Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.49 | 31.57 | 31.33 | 31.48 | 179,041 | +0.07(+0.21%) |
May 29, 2008 | 31.11 | 31.56 | 31.11 | 31.41 | 557,605 | +0.18(+0.58%) |
May 28, 2008 | 31.23 | 31.23 | 30.92 | 31.23 | 224,214 | +0.14(+0.46%) |
May 27, 2008 | 30.88 | 31.14 | 30.82 | 31.08 | 525,331 | +0.27(+0.87%) |
May 26, 2008 | 31.05 | 31.12 | 30.67 | 30.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.05 | 31.12 | 30.67 | 30.82 | 156,671 | -0.37(-1.19%) |
May 22, 2008 | 31.19 | 31.32 | 31.07 | 31.19 | 610,519 | +0.07(+0.21%) |
May 21, 2008 | 31.64 | 31.75 | 31.08 | 31.12 | 279,697 | -0.42(-1.32%) |
May 20, 2008 | 31.59 | 31.61 | 31.38 | 31.54 | 163,667 | -0.08(-0.25%) |
May 19, 2008 | 31.73 | 31.96 | 31.56 | 31.62 | 148,790 | -0.08(-0.27%) |
May 16, 2008 | 31.79 | 31.79 | 31.43 | 31.71 | 115,794 | +0.04(+0.12%) |
May 15, 2008 | 31.37 | 31.67 | 31.30 | 31.67 | 91,520 | +0.36(+1.15%) |
May 14, 2008 | 31.24 | 31.57 | 31.24 | 31.31 | 180,937 | +0.10(+0.32%) |
May 13, 2008 | 31.05 | 31.22 | 30.96 | 31.21 | 128,287 | +0.19(+0.62%) |
May 12, 2008 | 30.57 | 31.03 | 30.55 | 31.02 | 203,797 | +0.44(+1.44%) |
May 09, 2008 | 30.31 | 30.68 | 30.30 | 30.57 | 87,423 | +0.02(+0.06%) |
May 08, 2008 | 30.46 | 30.68 | 30.36 | 30.55 | 255,247 | +0.09(+0.30%) |
May 07, 2008 | 30.82 | 30.97 | 30.45 | 30.46 | 160,398 | -0.41(-1.34%) |
May 06, 2008 | 30.54 | 30.91 | 30.40 | 30.88 | 425,252 | +0.21(+0.68%) |
May 05, 2008 | 30.71 | 30.74 | 30.54 | 30.67 | 155,747 | -0.05(-0.16%) |
May 02, 2008 | 31.11 | 31.11 | 30.62 | 30.72 | 227,804 | +0.05(+0.16%) |
May 01, 2008 | 30.10 | 30.74 | 30.10 | 30.67 | 236,283 | +0.55(+1.82%) |
Apr 30, 2008 | 30.31 | 30.70 | 30.12 | 30.12 | 439,172 | -0.14(-0.46%) |
Apr 29, 2008 | 30.35 | 30.43 | 30.14 | 30.26 | 153,670 | -0.12(-0.39%) |
Apr 28, 2008 | 30.34 | 30.50 | 30.16 | 30.38 | 550,370 | +0.09(+0.31%) |
Apr 25, 2008 | 30.02 | 30.30 | 29.83 | 30.28 | 159,182 | +0.32(+1.07%) |
Apr 24, 2008 | 29.60 | 30.09 | 29.38 | 29.96 | 160,354 | +0.35(+1.17%) |
Apr 23, 2008 | 29.61 | 29.77 | 29.45 | 29.62 | 109,211 | +0.10(+0.35%) |
Apr 22, 2008 | 29.77 | 29.77 | 29.37 | 29.51 | 257,893 | -0.37(-1.24%) |
Apr 21, 2008 | 29.77 | 29.90 | 29.71 | 29.88 | 178,925 | -0.11(-0.36%) |
Apr 18, 2008 | 29.95 | 30.13 | 29.87 | 29.99 | 344,018 | +0.46(+1.54%) |
Apr 17, 2008 | 29.50 | 29.59 | 29.28 | 29.54 | 327,410 | -0.05(-0.15%) |
Apr 16, 2008 | 28.99 | 29.58 | 28.95 | 29.58 | 270,717 | +0.84(+2.92%) |
Apr 15, 2008 | 28.69 | 28.74 | 28.47 | 28.74 | 202,043 | +0.21(+0.75%) |
Apr 14, 2008 | 28.60 | 28.71 | 28.48 | 28.53 | 159,211 | -0.13(-0.45%) |
Apr 11, 2008 | 28.69 | 29.00 | 28.58 | 28.66 | 169,885 | -0.42(-1.45%) |
Apr 10, 2008 | 28.86 | 29.22 | 28.78 | 29.08 | 183,381 | +0.22(+0.76%) |
Apr 09, 2008 | 29.35 | 29.36 | 28.77 | 28.86 | 128,869 | -0.41(-1.41%) |
Apr 08, 2008 | 29.16 | 29.40 | 29.15 | 29.27 | 150,274 | -0.09(-0.32%) |
Apr 07, 2008 | 29.50 | 29.63 | 29.26 | 29.36 | 138,118 | +0.07(+0.25%) |
Apr 04, 2008 | 29.21 | 29.57 | 29.19 | 29.29 | 291,367 | +0.01(+0.04%) |
Apr 03, 2008 | 29.00 | 29.36 | 29.00 | 29.28 | 87,681 | +0.12(+0.42%) |
Apr 02, 2008 | 29.07 | 29.37 | 28.94 | 29.16 | 423,907 | +0.11(+0.39%) |
Apr 01, 2008 | 28.36 | 29.04 | 28.31 | 29.04 | 802,328 | +0.81(+2.86%) |
Mar 31, 2008 | 27.76 | 28.24 | 27.71 | 28.24 | 138,475 | +0.42(+1.50%) |
Mar 28, 2008 | 28.18 | 28.20 | 27.79 | 27.82 | 144,326 | -0.29(-1.05%) |
Mar 27, 2008 | 28.49 | 28.56 | 28.10 | 28.11 | 436,849 | -0.31(-1.09%) |
Mar 26, 2008 | 28.68 | 28.68 | 28.30 | 28.42 | 559,715 | -0.33(-1.14%) |
Mar 25, 2008 | 28.67 | 28.85 | 28.37 | 28.75 | 743,291 | +0.21(+0.75%) |
Mar 24, 2008 | 28.24 | 28.71 | 28.02 | 28.54 | 326,055 | +0.55(+1.95%) |
Mar 21, 2008 | 27.42 | 27.99 | 27.29 | 27.99 | 423,775 | +0.00(+0.00%) |
Mar 20, 2008 | 27.42 | 27.99 | 27.29 | 27.99 | 423,775 | +0.54(+1.96%) |
Mar 19, 2008 | 28.05 | 28.31 | 27.45 | 27.45 | 290,721 | -0.48(-1.73%) |
Mar 18, 2008 | 27.35 | 27.98 | 27.18 | 27.94 | 621,959 | +0.94(+3.46%) |
Mar 17, 2008 | 26.92 | 27.25 | 26.66 | 27.00 | 313,546 | -0.41(-1.51%) |
Mar 14, 2008 | 27.89 | 28.01 | 27.08 | 27.42 | 858,457 | -0.44(-1.58%) |
Mar 13, 2008 | 27.22 | 27.95 | 27.04 | 27.86 | 445,217 | +0.26(+0.94%) |
Mar 12, 2008 | 27.70 | 28.15 | 27.45 | 27.60 | 197,542 | -0.24(-0.85%) |
Mar 11, 2008 | 27.35 | 27.83 | 27.12 | 27.83 | 337,546 | +0.85(+3.17%) |
Mar 10, 2008 | 27.46 | 27.46 | 26.94 | 26.98 | 677,918 | -0.44(-1.59%) |
Mar 07, 2008 | 27.50 | 27.74 | 27.17 | 27.42 | 667,575 | -0.14(-0.52%) |
Mar 06, 2008 | 28.10 | 28.19 | 27.53 | 27.56 | 533,010 | -0.77(-2.72%) |
Mar 05, 2008 | 28.22 | 28.56 | 28.07 | 28.33 | 440,996 | +0.12(+0.43%) |
Mar 04, 2008 | 28.12 | 28.34 | 27.85 | 28.21 | 250,002 | -0.17(-0.61%) |
Mar 03, 2008 | 28.43 | 28.48 | 28.06 | 28.38 | 247,785 | +0.07(+0.25%) |
Feb 29, 2008 | 28.70 | 28.88 | 28.22 | 28.31 | 198,569 | -0.78(-2.70%) |
Feb 28, 2008 | 29.22 | 29.38 | 29.03 | 29.10 | 189,739 | -0.39(-1.31%) |
Feb 27, 2008 | 29.17 | 29.83 | 29.17 | 29.48 | 270,029 | -0.22(-0.74%) |
Feb 26, 2008 | 29.41 | 29.87 | 29.34 | 29.70 | 498,416 | +0.26(+0.87%) |
Feb 25, 2008 | 28.70 | 29.53 | 28.70 | 29.45 | 421,080 | +0.54(+1.87%) |
Feb 22, 2008 | 28.81 | 28.93 | 28.34 | 28.91 | 645,036 | +0.17(+0.61%) |
Feb 21, 2008 | 29.38 | 29.42 | 28.71 | 28.73 | 699,991 | -0.35(-1.21%) |
Feb 20, 2008 | 28.71 | 29.18 | 28.23 | 29.09 | 517,814 | +0.34(+1.17%) |
Feb 19, 2008 | 29.03 | 29.16 | 28.66 | 28.75 | 267,442 | -0.09(-0.31%) |
Feb 18, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.32 | 28.86 | 28.26 | 28.84 | 234,990 | -0.00(-0.01%) |
Feb 14, 2008 | 29.73 | 29.73 | 28.82 | 28.84 | 221,149 | -0.45(-1.54%) |
Feb 13, 2008 | 29.00 | 29.36 | 28.85 | 29.29 | 102,727 | +0.32(+1.12%) |
Feb 12, 2008 | 28.92 | 29.25 | 28.77 | 28.97 | 201,487 | +0.14(+0.48%) |
Feb 11, 2008 | 28.81 | 28.93 | 28.51 | 28.83 | 223,873 | +0.04(+0.15%) |
Feb 08, 2008 | 28.87 | 29.11 | 28.60 | 28.79 | 591,700 | -0.10(-0.35%) |
Feb 07, 2008 | 28.42 | 29.04 | 28.40 | 28.89 | 242,426 | +0.32(+1.12%) |
Feb 06, 2008 | 29.02 | 29.21 | 28.56 | 28.57 | 1,477,600 | -0.36(-1.26%) |
Feb 05, 2008 | 29.34 | 29.50 | 28.92 | 28.93 | 232,507 | -0.78(-2.63%) |
Feb 04, 2008 | 29.87 | 29.92 | 29.65 | 29.71 | 284,073 | -0.20(-0.68%) |
Feb 01, 2008 | 29.32 | 29.93 | 29.26 | 29.92 | 726,399 | +0.65(+2.21%) |
Jan 31, 2008 | 28.18 | 29.43 | 28.15 | 29.27 | 357,799 | +0.64(+2.24%) |
Jan 30, 2008 | 28.66 | 29.38 | 28.63 | 28.63 | 529,097 | -0.26(-0.88%) |
Jan 29, 2008 | 28.95 | 28.95 | 28.49 | 28.88 | 229,667 | +0.37(+1.30%) |
Jan 28, 2008 | 27.78 | 28.51 | 27.63 | 28.51 | 480,840 | +0.62(+2.22%) |
Jan 25, 2008 | 28.25 | 28.45 | 27.75 | 27.89 | 586,323 | -0.22(-0.77%) |
Jan 24, 2008 | 28.18 | 28.26 | 27.81 | 28.11 | 566,989 | +0.11(+0.40%) |
Jan 23, 2008 | 26.20 | 28.06 | 26.06 | 28.00 | 618,806 | +0.85(+3.13%) |
Jan 22, 2008 | 25.71 | 27.43 | 27.15 | 27.15 | 1,374,762 | +0.08(+0.30%) |
Jan 21, 2008 | 27.60 | 27.70 | 26.87 | 27.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.60 | 27.70 | 26.87 | 27.07 | 722,012 | -0.30(-1.09%) |
Jan 17, 2008 | 28.22 | 28.30 | 27.36 | 27.37 | 494,264 | -0.75(-2.67%) |
Jan 16, 2008 | 27.97 | 28.46 | 27.88 | 28.12 | 367,829 | +0.02(+0.08%) |
Jan 15, 2008 | 28.35 | 28.41 | 28.01 | 28.09 | 563,722 | -0.63(-2.20%) |
Jan 14, 2008 | 28.76 | 28.81 | 28.47 | 28.72 | 295,376 | +0.18(+0.63%) |
Jan 11, 2008 | 28.74 | 28.87 | 28.46 | 28.54 | 211,072 | -0.36(-1.23%) |
Jan 10, 2008 | 28.39 | 29.10 | 28.29 | 28.90 | 1,256,784 | +0.23(+0.81%) |
Jan 09, 2008 | 28.52 | 28.67 | 27.89 | 28.67 | 575,790 | +0.17(+0.58%) |
Jan 08, 2008 | 29.28 | 29.56 | 28.50 | 28.50 | 427,176 | -0.68(-2.34%) |
Jan 07, 2008 | 29.28 | 29.48 | 28.94 | 29.19 | 394,294 | -0.02(-0.05%) |
Jan 04, 2008 | 29.81 | 29.81 | 29.15 | 29.20 | 448,522 | -0.84(-2.79%) |
Jan 03, 2008 | 30.54 | 30.56 | 30.02 | 30.04 | 360,815 | -0.39(-1.28%) |
Jan 02, 2008 | 30.81 | 30.90 | 30.31 | 30.43 | 398,885 | -0.33(-1.07%) |
Jan 01, 2008 | 30.81 | 31.01 | 30.75 | 30.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.81 | 31.01 | 30.75 | 30.76 | 322,196 | -0.17(-0.55%) |
Dec 28, 2007 | 31.25 | 31.29 | 30.91 | 30.93 | 1,003,285 | -0.09(-0.29%) |
Dec 27, 2007 | 31.52 | 31.52 | 31.02 | 31.02 | 337,277 | -0.68(-2.16%) |
Dec 26, 2007 | 31.69 | 31.77 | 31.56 | 31.70 | 201,746 | -0.15(-0.46%) |
Dec 24, 2007 | 31.42 | 31.85 | 31.32 | 31.85 | 219,851 | +0.39(+1.24%) |
Dec 21, 2007 | 31.32 | 31.47 | 31.21 | 31.46 | 374,006 | +0.40(+1.29%) |
Dec 20, 2007 | 30.76 | 31.06 | 30.44 | 31.06 | 321,759 | +0.51(+1.66%) |
Dec 19, 2007 | 30.52 | 30.71 | 30.40 | 30.55 | 280,116 | +0.02(+0.06%) |
Dec 18, 2007 | 30.59 | 30.60 | 30.06 | 30.53 | 407,113 | +0.19(+0.62%) |
Dec 17, 2007 | 30.65 | 30.76 | 30.32 | 30.34 | 395,732 | -0.47(-1.54%) |
Dec 14, 2007 | 31.04 | 31.30 | 30.78 | 30.82 | 244,940 | -0.56(-1.78%) |
Dec 13, 2007 | 31.26 | 31.37 | 30.99 | 31.37 | 248,561 | +0.00(+0.00%) |
Dec 12, 2007 | 31.88 | 32.10 | 28.74 | 31.37 | 154,671 | +0.07(+0.23%) |
Dec 11, 2007 | 32.39 | 32.46 | 31.24 | 31.30 | 486,523 | -1.02(-3.15%) |
Dec 10, 2007 | 32.06 | 32.37 | 32.00 | 32.32 | 175,886 | +0.29(+0.92%) |
Dec 07, 2007 | 32.11 | 32.12 | 31.93 | 32.02 | 177,174 | +0.03(+0.10%) |
Dec 06, 2007 | 31.21 | 32.02 | 31.21 | 31.99 | 404,009 | +0.68(+2.19%) |
Dec 05, 2007 | 31.18 | 31.42 | 31.09 | 31.31 | 313,482 | +0.43(+1.40%) |
Dec 04, 2007 | 30.66 | 30.97 | 30.66 | 30.88 | 288,031 | -0.13(-0.42%) |
Dec 03, 2007 | 30.98 | 31.26 | 30.98 | 31.01 | 183,852 | -0.25(-0.80%) |
Nov 30, 2007 | 31.17 | 31.43 | 30.95 | 31.26 | 169,934 | +0.29(+0.94%) |
Nov 29, 2007 | 30.78 | 31.10 | 30.77 | 30.97 | 212,350 | +0.04(+0.14%) |
Nov 28, 2007 | 30.15 | 31.01 | 30.15 | 30.93 | 469,967 | +0.89(+2.96%) |
Nov 27, 2007 | 30.04 | 30.11 | 29.69 | 30.04 | 213,837 | +0.40(+1.34%) |
Nov 26, 2007 | 30.50 | 30.50 | 29.64 | 29.64 | 189,292 | -0.67(-2.21%) |
Nov 23, 2007 | 30.07 | 30.44 | 30.00 | 30.31 | 170,190 | +0.37(+1.23%) |
Nov 21, 2007 | 29.98 | 30.26 | 29.78 | 29.94 | 167,863 | -0.34(-1.11%) |
Nov 20, 2007 | 30.39 | 30.62 | 29.91 | 30.28 | 277,271 | -0.05(-0.15%) |
Nov 19, 2007 | 30.72 | 30.72 | 30.27 | 30.32 | 318,306 | -0.63(-2.04%) |
Nov 16, 2007 | 31.40 | 31.40 | 30.65 | 30.95 | 283,479 | -0.08(-0.25%) |
Nov 15, 2007 | 31.40 | 31.42 | 30.88 | 31.03 | 321,500 | -0.44(-1.40%) |
Nov 14, 2007 | 31.92 | 31.92 | 31.37 | 31.47 | 222,975 | -0.06(-0.18%) |
Nov 13, 2007 | 31.14 | 31.61 | 31.12 | 31.53 | 257,355 | +0.66(+2.14%) |
Nov 12, 2007 | 31.05 | 31.57 | 30.84 | 30.87 | 239,596 | -0.43(-1.38%) |
Nov 09, 2007 | 31.04 | 31.71 | 31.04 | 31.30 | 215,335 | -0.39(-1.22%) |
Nov 08, 2007 | 31.70 | 31.75 | 31.10 | 31.69 | 328,742 | +0.14(+0.43%) |
Nov 07, 2007 | 32.08 | 32.08 | 31.43 | 31.55 | 576,543 | -0.68(-2.11%) |
Nov 06, 2007 | 31.92 | 32.27 | 31.70 | 32.23 | 198,487 | +0.34(+1.06%) |
Nov 05, 2007 | 31.73 | 32.05 | 31.67 | 31.89 | 147,171 | -0.27(-0.84%) |
Nov 02, 2007 | 32.35 | 32.35 | 31.90 | 32.16 | 158,293 | -0.06(-0.18%) |
Nov 01, 2007 | 32.57 | 32.62 | 32.22 | 32.22 | 259,683 | -0.84(-2.53%) |
Oct 31, 2007 | 32.66 | 33.06 | 32.49 | 33.06 | 214,937 | +0.49(+1.50%) |
Oct 30, 2007 | 32.60 | 32.77 | 32.53 | 32.57 | 215,195 | -0.08(-0.25%) |
Oct 29, 2007 | 32.65 | 32.76 | 32.51 | 32.65 | 382,024 | +0.10(+0.32%) |
Oct 26, 2007 | 32.56 | 32.63 | 32.23 | 32.55 | 121,823 | +0.21(+0.65%) |
Oct 25, 2007 | 32.38 | 32.48 | 31.90 | 32.34 | 221,403 | -0.01(-0.04%) |
Oct 24, 2007 | 32.35 | 32.44 | 31.88 | 32.35 | 433,236 | -0.16(-0.50%) |
Oct 23, 2007 | 32.47 | 32.57 | 32.21 | 32.51 | 414,096 | +0.21(+0.66%) |
Oct 22, 2007 | 31.85 | 32.44 | 31.73 | 32.30 | 287,876 | +0.22(+0.67%) |
Oct 19, 2007 | 32.84 | 32.86 | 32.08 | 32.08 | 289,686 | -0.82(-2.49%) |
Oct 18, 2007 | 32.75 | 33.03 | 32.58 | 32.90 | 129,583 | +0.06(+0.19%) |
Oct 17, 2007 | 33.06 | 33.16 | 32.50 | 32.84 | 219,851 | +0.02(+0.06%) |
Oct 16, 2007 | 33.16 | 33.16 | 32.82 | 32.82 | 107,597 | -0.43(-1.28%) |
Oct 15, 2007 | 33.44 | 33.45 | 32.97 | 33.25 | 174,070 | -0.15(-0.46%) |
Oct 12, 2007 | 33.45 | 33.64 | 33.40 | 33.40 | 187,520 | +0.01(+0.03%) |
Oct 11, 2007 | 33.68 | 33.87 | 33.18 | 33.39 | 136,825 | -0.15(-0.44%) |
Oct 10, 2007 | 33.61 | 33.63 | 33.35 | 33.53 | 118,978 | -0.07(-0.20%) |
Oct 09, 2007 | 33.52 | 33.60 | 33.32 | 33.60 | 223,989 | +0.16(+0.49%) |
Oct 08, 2007 | 33.50 | 33.76 | 33.35 | 33.44 | 101,131 | -0.13(-0.38%) |
Oct 05, 2007 | 33.25 | 33.60 | 33.25 | 33.57 | 176,915 | +0.48(+1.45%) |
Oct 04, 2007 | 33.11 | 33.15 | 33.01 | 33.09 | 223,472 | -0.02(-0.05%) |
Oct 03, 2007 | 33.03 | 33.16 | 32.89 | 33.10 | 149,240 | -0.04(-0.13%) |
Oct 02, 2007 | 32.90 | 33.18 | 32.90 | 33.15 | 313,482 | +0.22(+0.67%) |
Oct 01, 2007 | 32.57 | 33.00 | 32.57 | 32.92 | 1,772,002 | +0.43(+1.31%) |
Sep 28, 2007 | 32.69 | 32.73 | 32.40 | 32.50 | 176,139 | -0.15(-0.46%) |
Sep 27, 2007 | 32.47 | 32.65 | 32.45 | 32.65 | 221,661 | +0.31(+0.96%) |
Sep 26, 2007 | 32.26 | 32.42 | 32.16 | 32.34 | 231,231 | +0.05(+0.16%) |
Sep 25, 2007 | 32.05 | 32.29 | 31.95 | 32.29 | 258,907 | +0.01(+0.02%) |
Sep 24, 2007 | 32.55 | 32.57 | 32.21 | 32.28 | 143,032 | -0.22(-0.68%) |
Sep 21, 2007 | 32.65 | 32.70 | 32.50 | 32.50 | 204,332 | +0.03(+0.08%) |
Sep 20, 2007 | 32.71 | 32.75 | 32.41 | 32.48 | 166,052 | -0.28(-0.85%) |
Sep 19, 2007 | 32.76 | 33.07 | 32.63 | 32.75 | 264,339 | +0.28(+0.87%) |
Sep 18, 2007 | 31.81 | 32.51 | 31.60 | 32.47 | 473,068 | +0.91(+2.88%) |
Sep 17, 2007 | 31.69 | 31.75 | 31.52 | 31.56 | 128,807 | -0.19(-0.58%) |
Sep 14, 2007 | 31.41 | 31.82 | 31.41 | 31.75 | 170,708 | +0.09(+0.29%) |
Sep 13, 2007 | 31.70 | 31.92 | 31.54 | 31.66 | 193,727 | +0.05(+0.16%) |
Sep 12, 2007 | 31.63 | 31.82 | 31.56 | 31.61 | 359,780 | -0.07(-0.23%) |
Sep 11, 2007 | 31.55 | 31.70 | 31.42 | 31.68 | 207,436 | +0.33(+1.06%) |
Sep 10, 2007 | 31.79 | 31.79 | 31.07 | 31.35 | 325,897 | -0.29(-0.92%) |
Sep 07, 2007 | 31.74 | 31.88 | 31.51 | 31.64 | 455,480 | -0.58(-1.80%) |
Sep 06, 2007 | 32.19 | 32.27 | 31.89 | 32.22 | 195,797 | +0.20(+0.62%) |
Sep 05, 2007 | 32.12 | 32.20 | 31.92 | 32.02 | 184,416 | -0.38(-1.17%) |
Sep 04, 2007 | 31.99 | 32.55 | 31.99 | 32.40 | 245,716 | +0.34(+1.05%) |
Aug 31, 2007 | 31.93 | 32.18 | 31.77 | 32.06 | 220,110 | +0.47(+1.49%) |
Aug 30, 2007 | 31.54 | 31.89 | 31.46 | 31.59 | 162,172 | -0.19(-0.58%) |
Aug 29, 2007 | 31.25 | 31.86 | 31.25 | 31.78 | 738,700 | +0.69(+2.21%) |
Aug 28, 2007 | 31.70 | 31.70 | 31.05 | 31.09 | 157,258 | -0.71(-2.24%) |
Aug 27, 2007 | 32.06 | 32.11 | 31.75 | 31.80 | 129,583 | -0.32(-1.01%) |
Aug 24, 2007 | 31.80 | 32.15 | 31.68 | 32.12 | 278,823 | +0.34(+1.06%) |
Aug 23, 2007 | 32.02 | 32.04 | 31.66 | 31.79 | 287,100 | -0.09(-0.30%) |
Aug 22, 2007 | 31.78 | 31.95 | 31.70 | 31.88 | 170,190 | +0.37(+1.16%) |
Aug 21, 2007 | 31.28 | 31.62 | 31.19 | 31.51 | 194,762 | +0.13(+0.42%) |
Aug 20, 2007 | 31.32 | 31.52 | 30.99 | 31.38 | 318,913 | +0.21(+0.67%) |
Aug 17, 2007 | 31.65 | 31.67 | 30.70 | 31.17 | 335,984 | +0.66(+2.17%) |
Aug 16, 2007 | 30.10 | 30.59 | 29.51 | 30.51 | 765,858 | +0.03(+0.09%) |
Aug 15, 2007 | 30.92 | 31.38 | 30.30 | 30.49 | 572,907 | -0.56(-1.81%) |
Aug 14, 2007 | 31.71 | 31.74 | 31.00 | 31.05 | 180,536 | -0.62(-1.95%) |
Aug 13, 2007 | 31.91 | 32.10 | 31.64 | 31.66 | 252,441 | +0.03(+0.10%) |
Aug 10, 2007 | 30.74 | 31.77 | 30.54 | 31.63 | 412,803 | +0.44(+1.41%) |
Aug 09, 2007 | 31.43 | 31.88 | 31.19 | 31.19 | 654,381 | -0.90(-2.80%) |
Aug 08, 2007 | 31.87 | 32.38 | 31.60 | 32.09 | 546,007 | +0.37(+1.17%) |
Aug 07, 2007 | 31.35 | 31.87 | 31.17 | 31.72 | 374,264 | +0.30(+0.96%) |
Aug 06, 2007 | 31.27 | 31.54 | 30.71 | 31.42 | 1,020,627 | +0.25(+0.79%) |
Aug 03, 2007 | 31.41 | 32.16 | 31.16 | 31.17 | 443,841 | -0.99(-3.08%) |
Aug 02, 2007 | 32.13 | 32.30 | 31.93 | 32.16 | 614,032 | +0.15(+0.47%) |
Aug 01, 2007 | 31.80 | 32.09 | 31.46 | 32.01 | 1,166,764 | +0.26(+0.83%) |
Jul 31, 2007 | 32.48 | 32.64 | 31.75 | 31.75 | 441,772 | -0.44(-1.37%) |
Jul 30, 2007 | 31.86 | 32.34 | 31.71 | 32.19 | 577,045 | +0.47(+1.49%) |
Jul 27, 2007 | 32.46 | 32.68 | 31.66 | 31.71 | 395,473 | -0.70(-2.16%) |
Jul 26, 2007 | 32.69 | 32.84 | 31.97 | 32.41 | 893,372 | -0.79(-2.38%) |
Jul 25, 2007 | 33.52 | 33.62 | 32.87 | 33.20 | 386,128 | -0.14(-0.43%) |
Jul 24, 2007 | 33.78 | 33.86 | 33.19 | 33.35 | 366,505 | -0.77(-2.27%) |
Jul 23, 2007 | 34.33 | 34.40 | 34.12 | 34.12 | 150,792 | -0.07(-0.21%) |
Jul 20, 2007 | 34.51 | 34.56 | 34.05 | 34.19 | 184,416 | -0.43(-1.24%) |
Jul 19, 2007 | 34.68 | 34.68 | 34.54 | 34.62 | 192,434 | +0.19(+0.55%) |
Jul 18, 2007 | 34.26 | 34.45 | 34.16 | 34.43 | 260,976 | -0.13(-0.37%) |
Jul 17, 2007 | 34.49 | 34.68 | 34.49 | 34.56 | 226,317 | +0.12(+0.34%) |
Jul 16, 2007 | 34.51 | 34.65 | 34.37 | 34.44 | 439,961 | -0.12(-0.34%) |
Jul 13, 2007 | 34.49 | 34.67 | 34.44 | 34.56 | 162,172 | +0.04(+0.12%) |
Jul 12, 2007 | 34.19 | 34.53 | 34.15 | 34.52 | 179,243 | +0.56(+1.65%) |
Jul 11, 2007 | 33.74 | 33.96 | 33.65 | 33.96 | 191,658 | +0.21(+0.64%) |
Jul 10, 2007 | 34.14 | 34.14 | 33.74 | 33.74 | 211,833 | -0.57(-1.67%) |
Jul 09, 2007 | 34.37 | 34.39 | 34.17 | 34.32 | 291,497 | +0.02(+0.07%) |
Jul 06, 2007 | 34.02 | 34.31 | 33.99 | 34.29 | 208,988 | +0.17(+0.50%) |
Jul 05, 2007 | 34.10 | 34.23 | 33.96 | 34.12 | 237,439 | -0.00(-0.01%) |
Jul 03, 2007 | 34.06 | 34.17 | 34.03 | 34.13 | 104,494 | +0.04(+0.11%) |
Jul 02, 2007 | 33.66 | 34.09 | 33.66 | 34.09 | 802,845 | +0.60(+1.80%) |
Jun 29, 2007 | 33.64 | 33.80 | 33.33 | 33.49 | 197,607 | -0.24(-0.72%) |
Jun 28, 2007 | 33.74 | 33.97 | 33.67 | 33.73 | 159,586 | +0.04(+0.11%) |
Jun 27, 2007 | 33.10 | 33.69 | 33.10 | 33.69 | 235,370 | +0.60(+1.80%) |
Jun 26, 2007 | 33.62 | 33.62 | 33.10 | 33.10 | 155,706 | -0.29(-0.87%) |
Jun 25, 2007 | 33.69 | 33.82 | 33.34 | 33.38 | 226,059 | -0.48(-1.43%) |
Jun 22, 2007 | 33.87 | 33.90 | 33.55 | 33.87 | 283,996 | -0.09(-0.27%) |
Jun 21, 2007 | 33.73 | 34.03 | 33.49 | 33.96 | 121,306 | +0.22(+0.65%) |
Jun 20, 2007 | 34.22 | 34.25 | 33.73 | 33.74 | 117,685 | -0.40(-1.17%) |
Jun 19, 2007 | 34.08 | 34.20 | 33.95 | 34.14 | 147,171 | -0.02(-0.05%) |
Jun 18, 2007 | 34.37 | 34.37 | 34.10 | 34.15 | 143,291 | -0.17(-0.50%) |
Jun 15, 2007 | 34.39 | 34.46 | 34.27 | 34.32 | 100,873 | +0.23(+0.67%) |
Jun 14, 2007 | 33.89 | 34.21 | 33.89 | 34.10 | 255,027 | +0.32(+0.95%) |
Jun 13, 2007 | 33.60 | 33.87 | 33.55 | 33.78 | 936,567 | +0.36(+1.06%) |
Jun 12, 2007 | 33.66 | 33.83 | 33.42 | 33.42 | 85,612 | -0.43(-1.26%) |
Jun 11, 2007 | 33.83 | 34.00 | 33.65 | 33.85 | 132,169 | -0.00(-0.01%) |
Jun 08, 2007 | 33.52 | 33.86 | 33.42 | 33.85 | 206,401 | +0.36(+1.07%) |
Jun 07, 2007 | 34.08 | 34.15 | 33.49 | 33.49 | 431,167 | -0.70(-2.05%) |
Jun 06, 2007 | 34.53 | 34.55 | 34.16 | 34.19 | 168,121 | -0.49(-1.42%) |
Jun 05, 2007 | 34.86 | 34.86 | 34.47 | 34.68 | 254,769 | -0.20(-0.59%) |
Jun 04, 2007 | 34.69 | 34.92 | 34.68 | 34.89 | 134,238 | +0.12(+0.33%) |