Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.52 | 19.62 | 19.21 | 19.33 | 279,571 | -0.19(-0.98%) |
May 29, 2008 | 19.40 | 19.66 | 19.23 | 19.52 | 165,172 | +0.18(+0.92%) |
May 28, 2008 | 19.65 | 19.71 | 19.18 | 19.34 | 190,083 | -0.26(-1.31%) |
May 27, 2008 | 19.12 | 19.70 | 19.11 | 19.60 | 300,930 | +0.33(+1.70%) |
May 26, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 205,444 | -0.42(-2.15%) |
May 22, 2008 | 19.64 | 20.20 | 19.64 | 19.70 | 453,856 | -0.01(-0.03%) |
May 21, 2008 | 20.27 | 20.34 | 19.61 | 19.70 | 549,005 | -0.45(-2.22%) |
May 20, 2008 | 20.12 | 20.25 | 19.95 | 20.15 | 503,950 | +0.07(+0.33%) |
May 19, 2008 | 20.28 | 20.30 | 19.93 | 20.08 | 303,526 | -0.29(-1.40%) |
May 16, 2008 | 20.39 | 20.47 | 19.81 | 20.37 | 486,089 | -0.12(-0.61%) |
May 15, 2008 | 20.02 | 20.62 | 19.97 | 20.49 | 556,085 | +0.47(+2.35%) |
May 14, 2008 | 20.58 | 20.58 | 19.87 | 20.02 | 751,964 | -0.38(-1.84%) |
May 13, 2008 | 20.40 | 20.61 | 20.14 | 20.40 | 601,352 | +0.05(+0.23%) |
May 12, 2008 | 20.83 | 20.88 | 19.72 | 20.35 | 890,979 | -0.51(-2.45%) |
May 09, 2008 | 20.43 | 20.93 | 20.17 | 20.86 | 349,719 | +0.45(+2.19%) |
May 08, 2008 | 20.57 | 20.95 | 20.25 | 20.42 | 366,705 | +0.01(+0.06%) |
May 07, 2008 | 20.94 | 20.94 | 20.25 | 20.40 | 628,536 | -0.41(-1.97%) |
May 06, 2008 | 19.95 | 20.84 | 19.87 | 20.81 | 546,930 | +0.81(+4.05%) |
May 05, 2008 | 19.95 | 20.29 | 19.47 | 20.00 | 1,162,358 | +0.03(+0.15%) |
May 02, 2008 | 21.07 | 21.63 | 18.26 | 19.97 | 1,962,845 | -1.45(-6.75%) |
May 01, 2008 | 20.96 | 21.77 | 20.89 | 21.42 | 597,058 | +0.24(+1.12%) |
Apr 30, 2008 | 21.82 | 21.82 | 21.06 | 21.18 | 563,877 | -0.42(-1.93%) |
Apr 29, 2008 | 21.77 | 21.86 | 21.53 | 21.60 | 418,848 | -0.27(-1.25%) |
Apr 28, 2008 | 21.56 | 21.97 | 21.56 | 21.87 | 433,607 | +0.01(+0.03%) |
Apr 25, 2008 | 22.13 | 22.15 | 21.53 | 21.87 | 503,351 | -0.24(-1.10%) |
Apr 24, 2008 | 21.98 | 22.37 | 21.93 | 22.11 | 631,671 | +0.20(+0.92%) |
Apr 23, 2008 | 21.65 | 22.11 | 21.56 | 21.91 | 585,295 | +0.24(+1.10%) |
Apr 22, 2008 | 22.37 | 22.71 | 21.61 | 21.67 | 466,526 | -0.92(-4.06%) |
Apr 21, 2008 | 22.56 | 22.68 | 22.43 | 22.59 | 239,194 | -0.04(-0.16%) |
Apr 18, 2008 | 22.92 | 22.96 | 22.30 | 22.62 | 520,538 | -0.12(-0.52%) |
Apr 17, 2008 | 22.54 | 22.94 | 22.02 | 22.74 | 555,308 | +0.01(+0.05%) |
Apr 16, 2008 | 22.77 | 22.78 | 22.36 | 22.73 | 553,694 | +0.19(+0.85%) |
Apr 15, 2008 | 23.12 | 23.12 | 22.17 | 22.54 | 552,477 | -0.36(-1.59%) |
Apr 14, 2008 | 22.33 | 23.06 | 22.04 | 22.90 | 506,813 | +0.68(+3.05%) |
Apr 11, 2008 | 22.21 | 22.74 | 21.84 | 22.22 | 1,012,078 | -0.35(-1.56%) |
Apr 10, 2008 | 22.35 | 22.65 | 21.90 | 22.58 | 873,324 | +0.27(+1.20%) |
Apr 09, 2008 | 22.95 | 23.21 | 22.00 | 22.31 | 852,407 | -0.54(-2.37%) |
Apr 08, 2008 | 23.07 | 23.47 | 22.80 | 22.85 | 1,306,794 | +0.02(+0.10%) |
Apr 07, 2008 | 22.81 | 23.20 | 22.50 | 22.83 | 318,550 | +0.30(+1.32%) |
Apr 04, 2008 | 22.42 | 22.80 | 22.21 | 22.53 | 884,917 | -0.07(-0.29%) |
Apr 03, 2008 | 21.61 | 22.62 | 21.43 | 22.59 | 713,377 | +1.04(+4.80%) |
Apr 02, 2008 | 21.17 | 21.99 | 21.17 | 21.56 | 821,745 | -0.08(-0.36%) |
Apr 01, 2008 | 21.61 | 21.79 | 21.38 | 21.64 | 516,299 | +0.41(+1.94%) |
Mar 31, 2008 | 21.03 | 21.36 | 20.70 | 21.22 | 751,348 | +0.38(+1.83%) |
Mar 28, 2008 | 20.33 | 21.22 | 20.23 | 20.84 | 1,270,589 | +0.43(+2.10%) |
Mar 27, 2008 | 20.11 | 20.72 | 19.75 | 20.42 | 849,539 | +0.31(+1.54%) |
Mar 26, 2008 | 19.34 | 20.39 | 18.85 | 20.11 | 1,001,870 | +0.81(+4.19%) |
Mar 25, 2008 | 18.15 | 19.49 | 17.99 | 19.30 | 1,455,515 | +1.07(+5.88%) |
Mar 24, 2008 | 18.52 | 19.02 | 18.11 | 18.22 | 729,916 | -0.27(-1.45%) |
Mar 21, 2008 | 17.64 | 18.50 | 17.58 | 18.49 | 475,473 | +0.00(+0.00%) |
Mar 20, 2008 | 17.64 | 18.50 | 17.58 | 18.49 | 475,473 | +0.68(+3.81%) |
Mar 19, 2008 | 17.78 | 18.70 | 17.69 | 17.81 | 699,093 | -0.10(-0.56%) |
Mar 18, 2008 | 16.99 | 17.96 | 16.99 | 17.92 | 616,938 | +0.94(+5.54%) |
Mar 17, 2008 | 16.52 | 17.52 | 16.52 | 16.98 | 1,001,939 | +0.28(+1.68%) |
Mar 14, 2008 | 16.50 | 16.91 | 16.17 | 16.70 | 637,940 | +0.48(+2.94%) |
Mar 13, 2008 | 15.72 | 16.52 | 15.62 | 16.22 | 1,075,152 | +0.14(+0.89%) |
Mar 12, 2008 | 16.44 | 16.44 | 15.81 | 16.08 | 645,500 | -0.39(-2.35%) |
Mar 11, 2008 | 16.62 | 17.14 | 15.93 | 16.46 | 1,113,581 | -0.05(-0.32%) |
Mar 10, 2008 | 17.52 | 17.58 | 16.41 | 16.52 | 1,664,768 | -0.96(-5.52%) |
Mar 07, 2008 | 18.20 | 18.31 | 17.47 | 17.48 | 1,067,848 | -3.41(-16.32%) |
Mar 06, 2008 | 22.52 | 22.56 | 20.81 | 20.89 | 1,482,827 | -1.50(-6.70%) |
Mar 05, 2008 | 21.09 | 22.48 | 21.00 | 22.39 | 1,451,054 | +1.34(+6.36%) |
Mar 04, 2008 | 21.21 | 21.39 | 20.56 | 21.05 | 867,578 | -0.06(-0.28%) |
Mar 03, 2008 | 21.55 | 22.00 | 21.10 | 21.11 | 1,187,178 | -0.32(-1.47%) |
Feb 29, 2008 | 20.20 | 22.42 | 19.58 | 21.43 | 3,363,509 | +1.71(+8.66%) |
Feb 28, 2008 | 20.24 | 20.24 | 19.30 | 19.72 | 525,540 | -0.63(-3.10%) |
Feb 27, 2008 | 20.43 | 20.73 | 20.25 | 20.35 | 532,596 | -0.08(-0.41%) |
Feb 26, 2008 | 20.18 | 20.90 | 20.15 | 20.43 | 709,009 | +0.20(+0.97%) |
Feb 25, 2008 | 20.24 | 20.45 | 20.10 | 20.24 | 443,718 | -0.08(-0.38%) |
Feb 22, 2008 | 20.19 | 20.40 | 19.92 | 20.31 | 360,049 | +0.08(+0.38%) |
Feb 21, 2008 | 20.63 | 20.81 | 20.16 | 20.24 | 302,078 | -0.35(-1.71%) |
Feb 20, 2008 | 20.98 | 20.98 | 20.40 | 20.59 | 454,874 | -0.49(-2.32%) |
Feb 19, 2008 | 21.26 | 21.53 | 20.92 | 21.08 | 141,788 | -0.04(-0.20%) |
Feb 18, 2008 | 21.12 | 21.33 | 20.95 | 21.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.12 | 21.33 | 20.95 | 21.12 | 183,132 | -0.01(-0.06%) |
Feb 14, 2008 | 21.14 | 21.61 | 20.96 | 21.13 | 251,849 | -0.11(-0.50%) |
Feb 13, 2008 | 21.58 | 21.58 | 21.08 | 21.24 | 175,572 | -0.06(-0.28%) |
Feb 12, 2008 | 21.49 | 21.57 | 21.22 | 21.30 | 204,638 | -0.13(-0.61%) |
Feb 11, 2008 | 22.03 | 22.03 | 21.36 | 21.43 | 230,512 | -0.55(-2.49%) |
Feb 08, 2008 | 21.85 | 22.25 | 21.69 | 21.97 | 233,823 | +0.07(+0.33%) |
Feb 07, 2008 | 21.84 | 22.40 | 21.63 | 21.90 | 286,291 | -0.08(-0.38%) |
Feb 06, 2008 | 22.02 | 22.76 | 21.55 | 21.99 | 428,261 | -0.15(-0.70%) |
Feb 05, 2008 | 22.06 | 22.65 | 21.92 | 22.14 | 347,448 | +0.02(+0.08%) |
Feb 04, 2008 | 21.19 | 22.29 | 20.44 | 22.12 | 414,484 | +1.02(+4.85%) |
Feb 01, 2008 | 22.02 | 22.23 | 20.62 | 21.10 | 1,519,161 | -0.74(-3.41%) |
Jan 31, 2008 | 21.28 | 22.08 | 21.14 | 21.84 | 313,509 | +0.48(+2.23%) |
Jan 30, 2008 | 21.83 | 22.11 | 21.33 | 21.37 | 180,612 | -0.52(-2.39%) |
Jan 29, 2008 | 21.97 | 22.25 | 21.83 | 21.89 | 253,865 | -0.05(-0.22%) |
Jan 28, 2008 | 21.14 | 22.09 | 20.55 | 21.94 | 209,241 | +0.96(+4.60%) |
Jan 25, 2008 | 21.69 | 21.84 | 20.79 | 20.97 | 232,758 | -0.54(-2.52%) |
Jan 24, 2008 | 21.38 | 21.94 | 21.29 | 21.52 | 161,123 | +0.06(+0.28%) |
Jan 23, 2008 | 20.80 | 21.52 | 20.51 | 21.46 | 400,506 | +0.15(+0.73%) |
Jan 22, 2008 | 20.08 | 21.30 | 19.92 | 21.30 | 488,913 | +0.66(+3.20%) |
Jan 21, 2008 | 22.04 | 22.19 | 20.33 | 20.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.04 | 22.19 | 20.33 | 20.64 | 556,958 | -1.36(-6.19%) |
Jan 17, 2008 | 22.24 | 22.65 | 21.69 | 22.00 | 287,972 | -0.12(-0.54%) |
Jan 16, 2008 | 21.99 | 22.48 | 21.93 | 22.12 | 234,376 | +0.07(+0.32%) |
Jan 15, 2008 | 22.09 | 22.15 | 21.55 | 22.05 | 183,468 | -0.11(-0.51%) |
Jan 14, 2008 | 22.21 | 22.36 | 21.84 | 22.17 | 134,745 | -0.01(-0.05%) |
Jan 11, 2008 | 22.38 | 22.50 | 22.02 | 22.18 | 199,429 | -0.18(-0.83%) |
Jan 10, 2008 | 22.02 | 22.58 | 21.87 | 22.36 | 456,319 | +0.30(+1.35%) |
Jan 09, 2008 | 22.57 | 22.72 | 21.31 | 22.06 | 549,398 | +0.04(+0.19%) |
Jan 08, 2008 | 22.92 | 22.96 | 21.92 | 22.02 | 273,455 | -0.76(-3.34%) |
Jan 07, 2008 | 23.48 | 23.50 | 22.62 | 22.78 | 179,604 | -0.70(-2.97%) |
Jan 04, 2008 | 24.14 | 24.14 | 23.48 | 23.48 | 514,955 | -0.74(-3.05%) |
Jan 03, 2008 | 24.31 | 24.39 | 23.96 | 24.22 | 162,299 | +0.05(+0.22%) |
Jan 02, 2008 | 23.80 | 24.19 | 23.73 | 24.16 | 318,214 | +0.29(+1.22%) |
Jan 01, 2008 | 23.99 | 24.10 | 23.58 | 23.87 | 266,763 | +0.00(+0.00%) |
Dec 31, 2007 | 23.99 | 24.10 | 23.58 | 23.87 | 266,763 | -0.23(-0.96%) |
Dec 28, 2007 | 23.96 | 24.34 | 23.89 | 24.11 | 199,933 | +0.14(+0.60%) |
Dec 27, 2007 | 25.06 | 25.06 | 23.91 | 23.96 | 232,440 | -0.97(-3.89%) |
Dec 26, 2007 | 24.88 | 25.09 | 24.75 | 24.93 | 161,963 | -0.10(-0.38%) |
Dec 24, 2007 | 24.68 | 25.07 | 24.62 | 25.03 | 41,834 | +0.35(+1.42%) |
Dec 21, 2007 | 24.55 | 24.84 | 24.36 | 24.68 | 134,409 | +0.20(+0.80%) |
Dec 20, 2007 | 24.49 | 24.55 | 24.06 | 24.48 | 207,998 | -0.07(-0.27%) |
Dec 19, 2007 | 24.76 | 24.76 | 24.16 | 24.55 | 167,171 | +0.07(+0.29%) |
Dec 18, 2007 | 24.46 | 24.51 | 24.06 | 24.47 | 470,852 | +0.45(+1.88%) |
Dec 17, 2007 | 23.90 | 24.39 | 23.81 | 24.02 | 199,261 | +0.17(+0.72%) |
Dec 14, 2007 | 23.99 | 24.10 | 23.58 | 23.85 | 318,718 | -0.18(-0.77%) |
Dec 13, 2007 | 23.51 | 24.18 | 23.45 | 24.03 | 436,998 | +0.05(+0.20%) |
Dec 12, 2007 | 25.30 | 25.45 | 23.89 | 23.99 | 386,762 | -1.01(-4.02%) |
Dec 11, 2007 | 25.63 | 26.06 | 24.86 | 24.99 | 789,822 | -0.46(-1.80%) |
Dec 10, 2007 | 25.58 | 25.67 | 25.37 | 25.45 | 208,334 | -0.13(-0.51%) |
Dec 07, 2007 | 26.06 | 26.36 | 25.38 | 25.58 | 213,374 | -0.36(-1.40%) |
Dec 06, 2007 | 25.59 | 26.23 | 25.54 | 25.94 | 311,829 | +0.43(+1.68%) |
Dec 05, 2007 | 25.36 | 25.57 | 25.11 | 25.52 | 294,020 | +0.65(+2.63%) |
Dec 04, 2007 | 24.97 | 25.23 | 24.64 | 24.86 | 347,448 | -0.09(-0.36%) |
Dec 03, 2007 | 25.36 | 25.44 | 24.69 | 24.95 | 264,114 | -0.46(-1.83%) |
Nov 30, 2007 | 25.48 | 25.48 | 25.11 | 25.41 | 155,410 | +0.18(+0.71%) |
Nov 29, 2007 | 25.36 | 25.42 | 24.99 | 25.24 | 140,121 | -0.07(-0.26%) |
Nov 28, 2007 | 25.11 | 25.57 | 24.99 | 25.30 | 389,451 | +0.19(+0.76%) |
Nov 27, 2007 | 24.97 | 25.43 | 24.96 | 25.11 | 413,812 | +0.22(+0.89%) |
Nov 26, 2007 | 25.01 | 25.08 | 24.74 | 24.89 | 219,255 | -0.02(-0.07%) |
Nov 23, 2007 | 24.56 | 25.02 | 24.56 | 24.91 | 133,569 | +0.42(+1.70%) |
Nov 21, 2007 | 24.33 | 24.72 | 24.05 | 24.49 | 528,228 | +0.05(+0.19%) |
Nov 20, 2007 | 24.87 | 25.09 | 24.07 | 24.44 | 648,357 | -0.46(-1.86%) |
Nov 19, 2007 | 25.55 | 25.59 | 24.65 | 24.91 | 527,556 | -0.68(-2.67%) |
Nov 16, 2007 | 25.60 | 25.90 | 25.47 | 25.59 | 791,502 | -0.06(-0.23%) |
Nov 15, 2007 | 25.80 | 25.81 | 25.50 | 25.65 | 1,634,081 | -0.10(-0.39%) |
Nov 14, 2007 | 25.29 | 25.93 | 25.16 | 25.75 | 784,278 | +0.45(+1.76%) |
Nov 13, 2007 | 25.06 | 25.31 | 24.62 | 25.31 | 403,396 | +0.16(+0.64%) |
Nov 12, 2007 | 24.85 | 25.52 | 24.83 | 25.15 | 218,583 | +0.12(+0.48%) |
Nov 09, 2007 | 24.99 | 25.20 | 24.56 | 25.03 | 241,264 | +0.02(+0.10%) |
Nov 08, 2007 | 24.52 | 25.11 | 24.52 | 25.00 | 450,439 | +0.18(+0.72%) |
Nov 07, 2007 | 24.81 | 25.39 | 24.66 | 24.83 | 767,141 | -0.02(-0.10%) |
Nov 06, 2007 | 23.36 | 24.94 | 23.22 | 24.85 | 551,414 | +0.51(+2.10%) |
Nov 05, 2007 | 24.28 | 24.59 | 24.03 | 24.34 | 445,230 | -0.13(-0.53%) |
Nov 02, 2007 | 24.60 | 24.60 | 24.24 | 24.47 | 245,633 | -0.13(-0.53%) |
Nov 01, 2007 | 23.93 | 24.99 | 23.86 | 24.60 | 213,206 | +0.19(+0.78%) |
Oct 31, 2007 | 24.70 | 24.97 | 24.27 | 24.41 | 237,736 | -0.10(-0.41%) |
Oct 30, 2007 | 24.34 | 24.68 | 24.33 | 24.51 | 577,120 | -0.06(-0.24%) |
Oct 29, 2007 | 24.43 | 24.85 | 24.36 | 24.57 | 216,567 | +0.11(+0.44%) |
Oct 26, 2007 | 24.41 | 24.59 | 24.40 | 24.46 | 105,343 | -0.02(-0.10%) |
Oct 25, 2007 | 24.40 | 24.87 | 24.30 | 24.49 | 184,308 | -0.01(-0.05%) |
Oct 24, 2007 | 24.40 | 24.65 | 24.23 | 24.50 | 240,592 | +0.08(+0.34%) |
Oct 23, 2007 | 23.90 | 24.55 | 23.90 | 24.41 | 553,430 | +0.61(+2.55%) |
Oct 22, 2007 | 23.87 | 24.02 | 23.76 | 23.81 | 370,633 | -0.20(-0.82%) |
Oct 19, 2007 | 24.05 | 24.11 | 23.77 | 24.00 | 343,415 | -0.10(-0.42%) |
Oct 18, 2007 | 24.34 | 24.40 | 24.06 | 24.11 | 365,761 | -0.29(-1.20%) |
Oct 17, 2007 | 24.27 | 24.51 | 24.12 | 24.40 | 785,622 | +0.04(+0.17%) |
Oct 16, 2007 | 24.11 | 25.00 | 24.05 | 24.36 | 679,943 | +0.25(+1.04%) |
Oct 15, 2007 | 24.00 | 24.37 | 23.79 | 24.11 | 287,803 | +0.20(+0.85%) |
Oct 12, 2007 | 23.83 | 24.10 | 23.46 | 23.90 | 154,083 | -0.04(-0.17%) |
Oct 11, 2007 | 23.71 | 24.24 | 23.69 | 23.94 | 144,490 | +0.14(+0.58%) |
Oct 10, 2007 | 24.18 | 24.32 | 23.64 | 23.81 | 167,843 | -0.25(-1.04%) |
Oct 09, 2007 | 24.28 | 24.32 | 23.78 | 24.06 | 296,204 | -0.33(-1.37%) |
Oct 08, 2007 | 23.78 | 25.24 | 23.78 | 24.39 | 218,919 | +0.61(+2.55%) |
Oct 05, 2007 | 23.58 | 24.04 | 23.17 | 23.78 | 299,060 | +0.33(+1.40%) |
Oct 04, 2007 | 23.74 | 23.85 | 22.62 | 23.46 | 360,049 | -0.38(-1.57%) |
Oct 03, 2007 | 24.10 | 24.34 | 23.56 | 23.83 | 292,340 | -0.27(-1.14%) |
Oct 02, 2007 | 24.05 | 24.16 | 23.93 | 24.11 | 107,359 | -0.07(-0.30%) |
Oct 01, 2007 | 24.10 | 24.68 | 23.97 | 24.18 | 197,917 | +0.02(+0.07%) |
Sep 28, 2007 | 24.00 | 24.71 | 23.97 | 24.16 | 134,745 | +0.07(+0.30%) |
Sep 27, 2007 | 24.08 | 24.27 | 23.96 | 24.09 | 159,611 | +0.10(+0.42%) |
Sep 26, 2007 | 24.40 | 24.44 | 23.31 | 23.99 | 235,216 | -0.42(-1.71%) |
Sep 25, 2007 | 24.40 | 24.40 | 23.96 | 24.40 | 125,000 | +0.00(+0.00%) |
Sep 24, 2007 | 24.80 | 24.87 | 24.22 | 24.40 | 251,009 | -0.30(-1.20%) |
Sep 21, 2007 | 25.18 | 25.31 | 24.14 | 24.70 | 109,039 | -0.42(-1.68%) |
Sep 20, 2007 | 25.51 | 25.82 | 24.87 | 25.12 | 179,100 | -0.50(-1.95%) |
Sep 19, 2007 | 24.84 | 25.84 | 24.48 | 25.62 | 527,052 | +0.79(+3.19%) |
Sep 18, 2007 | 24.14 | 25.08 | 24.11 | 24.83 | 161,459 | +0.67(+2.76%) |
Sep 17, 2007 | 24.46 | 24.53 | 23.94 | 24.16 | 121,640 | -0.51(-2.07%) |
Sep 14, 2007 | 24.15 | 25.09 | 23.80 | 24.68 | 249,329 | +0.35(+1.44%) |
Sep 13, 2007 | 24.55 | 24.85 | 24.05 | 24.33 | 80,309 | +0.23(+0.94%) |
Sep 12, 2007 | 24.00 | 24.31 | 23.85 | 24.10 | 194,893 | -0.02(-0.10%) |
Sep 11, 2007 | 23.94 | 24.25 | 23.81 | 24.12 | 146,506 | +0.08(+0.32%) |
Sep 10, 2007 | 24.37 | 24.46 | 23.81 | 24.05 | 149,530 | -0.42(-1.73%) |
Sep 07, 2007 | 24.70 | 24.70 | 24.22 | 24.47 | 199,765 | -0.38(-1.51%) |
Sep 06, 2007 | 24.82 | 25.10 | 24.66 | 24.84 | 215,558 | +0.11(+0.46%) |
Sep 05, 2007 | 24.40 | 25.05 | 23.86 | 24.73 | 374,161 | +0.12(+0.48%) |
Sep 04, 2007 | 24.90 | 25.09 | 24.61 | 24.61 | 250,841 | -0.39(-1.55%) |
Aug 31, 2007 | 24.96 | 25.08 | 24.40 | 25.00 | 573,591 | +0.00(+0.00%) |
Aug 30, 2007 | 24.46 | 25.11 | 24.39 | 25.00 | 373,657 | +0.35(+1.40%) |
Aug 29, 2007 | 24.50 | 25.03 | 24.30 | 24.65 | 200,773 | +0.42(+1.72%) |
Aug 28, 2007 | 24.94 | 25.04 | 23.90 | 24.24 | 601,649 | -0.52(-2.12%) |
Aug 27, 2007 | 25.06 | 25.27 | 24.52 | 24.76 | 373,321 | -0.10(-0.41%) |
Aug 24, 2007 | 24.43 | 24.93 | 24.20 | 24.86 | 248,489 | +0.46(+1.88%) |
Aug 23, 2007 | 24.58 | 25.57 | 24.33 | 24.40 | 1,826,118 | -0.08(-0.32%) |
Aug 22, 2007 | 22.62 | 24.58 | 22.59 | 24.48 | 1,164,992 | +1.87(+8.29%) |
Aug 21, 2007 | 21.34 | 23.45 | 20.86 | 22.61 | 787,134 | +1.20(+5.59%) |
Aug 20, 2007 | 22.18 | 22.30 | 21.12 | 21.41 | 829,977 | -0.76(-3.41%) |
Aug 17, 2007 | 23.15 | 23.21 | 21.96 | 22.17 | 706,657 | -0.15(-0.69%) |
Aug 16, 2007 | 23.45 | 23.45 | 21.24 | 22.32 | 975,979 | -1.43(-6.02%) |
Aug 15, 2007 | 25.50 | 25.51 | 23.68 | 23.75 | 564,687 | -1.73(-6.78%) |
Aug 14, 2007 | 25.59 | 25.59 | 24.03 | 25.47 | 429,437 | -0.02(-0.07%) |
Aug 13, 2007 | 25.15 | 25.49 | 24.69 | 25.49 | 329,638 | +0.49(+1.95%) |
Aug 10, 2007 | 23.97 | 25.04 | 23.39 | 25.00 | 887,437 | +1.03(+4.29%) |
Aug 09, 2007 | 25.00 | 25.04 | 23.21 | 23.97 | 635,420 | -1.10(-4.37%) |
Aug 08, 2007 | 25.33 | 25.66 | 24.75 | 25.07 | 508,907 | -0.07(-0.28%) |
Aug 07, 2007 | 25.70 | 25.77 | 24.64 | 25.14 | 292,004 | -0.51(-1.97%) |
Aug 06, 2007 | 25.72 | 26.28 | 25.46 | 25.65 | 426,581 | +0.06(+0.23%) |
Aug 03, 2007 | 25.71 | 25.87 | 25.45 | 25.59 | 414,316 | -0.02(-0.07%) |
Aug 02, 2007 | 25.62 | 26.07 | 24.05 | 25.61 | 985,220 | -0.07(-0.25%) |
Aug 01, 2007 | 25.59 | 25.75 | 25.10 | 25.67 | 416,668 | -0.11(-0.44%) |
Jul 31, 2007 | 26.61 | 27.19 | 25.07 | 25.78 | 639,956 | -0.15(-0.57%) |
Jul 30, 2007 | 25.30 | 26.06 | 24.95 | 25.93 | 300,740 | +1.00(+4.01%) |
Jul 27, 2007 | 25.50 | 25.72 | 24.55 | 24.93 | 449,935 | -0.54(-2.13%) |
Jul 26, 2007 | 26.94 | 26.99 | 23.81 | 25.47 | 912,639 | -1.60(-5.91%) |
Jul 25, 2007 | 28.03 | 28.70 | 26.73 | 27.08 | 383,402 | -1.05(-3.72%) |
Jul 24, 2007 | 29.15 | 29.16 | 27.68 | 28.12 | 766,469 | -1.18(-4.02%) |
Jul 23, 2007 | 30.12 | 30.20 | 29.19 | 29.30 | 390,795 | -0.75(-2.50%) |
Jul 20, 2007 | 30.38 | 30.38 | 30.03 | 30.05 | 192,037 | -0.30(-1.00%) |
Jul 19, 2007 | 30.33 | 30.62 | 30.19 | 30.36 | 183,300 | +0.09(+0.29%) |
Jul 18, 2007 | 30.16 | 30.30 | 30.12 | 30.27 | 483,369 | +0.02(+0.06%) |
Jul 17, 2007 | 30.27 | 30.29 | 30.06 | 30.25 | 238,744 | -0.11(-0.37%) |
Jul 16, 2007 | 30.36 | 30.50 | 30.19 | 30.36 | 190,357 | -0.12(-0.41%) |
Jul 13, 2007 | 30.56 | 30.59 | 30.30 | 30.49 | 156,922 | +0.01(+0.04%) |
Jul 12, 2007 | 30.27 | 30.68 | 30.15 | 30.47 | 151,546 | +0.16(+0.53%) |
Jul 11, 2007 | 30.50 | 30.50 | 30.09 | 30.31 | 114,751 | -0.12(-0.39%) |
Jul 10, 2007 | 30.77 | 30.86 | 30.29 | 30.43 | 116,096 | -0.46(-1.48%) |
Jul 09, 2007 | 31.16 | 31.16 | 30.43 | 30.89 | 220,767 | -0.34(-1.09%) |
Jul 06, 2007 | 30.94 | 31.23 | 30.86 | 31.23 | 47,715 | +0.24(+0.77%) |
Jul 05, 2007 | 30.71 | 31.02 | 30.59 | 30.99 | 65,692 | +0.18(+0.60%) |
Jul 03, 2007 | 30.52 | 30.87 | 30.50 | 30.81 | 79,973 | +0.22(+0.72%) |
Jul 02, 2007 | 29.97 | 30.86 | 29.97 | 30.59 | 381,554 | +0.74(+2.47%) |
Jun 29, 2007 | 29.87 | 30.41 | 29.67 | 29.85 | 482,529 | -0.14(-0.46%) |
Jun 28, 2007 | 30.80 | 30.94 | 29.77 | 29.99 | 572,751 | -0.93(-3.00%) |
Jun 27, 2007 | 30.86 | 31.01 | 30.25 | 30.91 | 304,605 | -0.08(-0.25%) |
Jun 26, 2007 | 31.32 | 31.60 | 30.77 | 30.99 | 445,566 | -0.24(-0.78%) |
Jun 25, 2007 | 31.39 | 31.43 | 31.13 | 31.24 | 228,831 | -0.15(-0.49%) |
Jun 22, 2007 | 31.19 | 31.80 | 30.83 | 31.39 | 1,193,554 | +0.20(+0.65%) |
Jun 21, 2007 | 31.24 | 31.47 | 31.07 | 31.19 | 166,667 | +0.01(+0.02%) |
Jun 20, 2007 | 31.65 | 31.65 | 31.03 | 31.18 | 141,969 | -0.37(-1.19%) |
Jun 19, 2007 | 31.72 | 31.94 | 31.37 | 31.56 | 210,182 | -0.17(-0.53%) |
Jun 18, 2007 | 31.89 | 32.13 | 31.63 | 31.72 | 207,998 | -0.11(-0.36%) |
Jun 15, 2007 | 32.40 | 32.54 | 31.64 | 31.84 | 275,371 | -0.42(-1.29%) |
Jun 14, 2007 | 32.21 | 32.53 | 32.09 | 32.25 | 185,652 | -0.01(-0.04%) |
Jun 13, 2007 | 32.08 | 32.49 | 32.08 | 32.27 | 672,214 | +0.39(+1.23%) |
Jun 12, 2007 | 32.77 | 32.77 | 31.87 | 31.87 | 428,093 | -0.98(-2.97%) |
Jun 11, 2007 | 33.19 | 33.19 | 32.75 | 32.85 | 429,605 | -0.28(-0.84%) |
Jun 08, 2007 | 33.33 | 33.48 | 33.03 | 33.13 | 185,652 | -0.20(-0.61%) |
Jun 07, 2007 | 33.57 | 33.57 | 31.41 | 33.33 | 342,407 | -0.15(-0.44%) |
Jun 06, 2007 | 33.89 | 33.91 | 33.37 | 33.48 | 170,027 | -0.41(-1.21%) |
Jun 05, 2007 | 34.21 | 34.21 | 33.85 | 33.89 | 153,394 | -0.03(-0.09%) |
Jun 04, 2007 | 33.75 | 34.10 | 33.31 | 33.92 | 255,041 | +0.17(+0.49%) |