Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 22.68 | 23.00 | 22.62 | 22.88 | 78,995 | +0.33(+1.48%) |
May 29, 2008 | 22.66 | 22.82 | 22.44 | 22.55 | 114,893 | -0.58(-2.51%) |
May 28, 2008 | 23.25 | 23.46 | 22.98 | 23.13 | 147,100 | -0.14(-0.61%) |
May 27, 2008 | 23.34 | 23.52 | 23.11 | 23.27 | 84,608 | +0.04(+0.19%) |
May 26, 2008 | 23.49 | 23.56 | 23.09 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.56 | 23.09 | 23.23 | 83,345 | -0.12(-0.50%) |
May 22, 2008 | 23.59 | 23.70 | 23.19 | 23.35 | 735,851 | -0.04(-0.16%) |
May 21, 2008 | 23.75 | 23.94 | 23.09 | 23.38 | 397,270 | -0.49(-2.07%) |
May 20, 2008 | 23.77 | 24.06 | 23.64 | 23.88 | 1,387,026 | +0.36(+1.55%) |
May 19, 2008 | 23.80 | 24.03 | 23.27 | 23.51 | 615,125 | -0.19(-0.81%) |
May 16, 2008 | 23.48 | 23.80 | 23.35 | 23.71 | 312,426 | +0.93(+4.10%) |
May 15, 2008 | 22.77 | 22.92 | 22.43 | 22.77 | 581,920 | -0.04(-0.19%) |
May 14, 2008 | 22.89 | 23.09 | 22.68 | 22.82 | 361,935 | -0.24(-1.05%) |
May 13, 2008 | 23.51 | 23.51 | 22.94 | 23.06 | 525,169 | -0.56(-2.38%) |
May 12, 2008 | 23.12 | 23.81 | 23.12 | 23.62 | 137,283 | +0.78(+3.44%) |
May 09, 2008 | 22.92 | 23.09 | 22.71 | 22.83 | 42,340 | +0.04(+0.19%) |
May 08, 2008 | 23.05 | 23.11 | 22.71 | 22.79 | 80,636 | -0.04(-0.16%) |
May 07, 2008 | 22.87 | 23.42 | 22.83 | 22.83 | 181,517 | -0.48(-2.07%) |
May 06, 2008 | 23.63 | 23.69 | 23.17 | 23.31 | 220,399 | -0.69(-2.86%) |
May 05, 2008 | 23.54 | 24.14 | 23.51 | 24.00 | 100,274 | +0.58(+2.48%) |
May 02, 2008 | 24.27 | 24.48 | 23.27 | 23.42 | 238,908 | -0.06(-0.26%) |
May 01, 2008 | 23.30 | 23.80 | 23.01 | 23.48 | 76,759 | -0.38(-1.61%) |
Apr 30, 2008 | 23.48 | 24.19 | 23.45 | 23.86 | 132,185 | +0.44(+1.90%) |
Apr 29, 2008 | 23.93 | 23.93 | 23.33 | 23.42 | 72,256 | -0.23(-0.99%) |
Apr 28, 2008 | 23.59 | 23.99 | 23.48 | 23.65 | 93,450 | +0.44(+1.92%) |
Apr 25, 2008 | 23.21 | 23.54 | 23.12 | 23.21 | 85,016 | +0.01(+0.03%) |
Apr 24, 2008 | 22.86 | 23.28 | 22.63 | 23.20 | 57,416 | +0.33(+1.43%) |
Apr 23, 2008 | 23.29 | 23.42 | 22.86 | 22.87 | 68,579 | -0.47(-2.01%) |
Apr 22, 2008 | 23.33 | 23.47 | 23.17 | 23.34 | 51,657 | -0.29(-1.23%) |
Apr 21, 2008 | 23.51 | 23.67 | 23.36 | 23.63 | 55,562 | -0.20(-0.86%) |
Apr 18, 2008 | 24.10 | 24.10 | 23.38 | 23.84 | 109,982 | -0.18(-0.75%) |
Apr 17, 2008 | 24.22 | 24.22 | 23.73 | 24.01 | 61,057 | +0.01(+0.03%) |
Apr 16, 2008 | 23.88 | 24.10 | 23.48 | 24.01 | 103,178 | +0.73(+3.13%) |
Apr 15, 2008 | 23.72 | 23.72 | 23.00 | 23.28 | 52,621 | -0.15(-0.63%) |
Apr 14, 2008 | 23.15 | 23.63 | 23.07 | 23.43 | 56,959 | -0.11(-0.47%) |
Apr 11, 2008 | 23.30 | 23.66 | 23.24 | 23.54 | 71,379 | -0.11(-0.44%) |
Apr 10, 2008 | 23.63 | 23.89 | 23.53 | 23.64 | 69,761 | -0.27(-1.11%) |
Apr 09, 2008 | 23.81 | 23.95 | 23.64 | 23.91 | 64,096 | -0.09(-0.36%) |
Apr 08, 2008 | 23.97 | 24.08 | 23.79 | 24.00 | 80,840 | -0.56(-2.26%) |
Apr 07, 2008 | 24.66 | 24.71 | 24.29 | 24.55 | 92,259 | +0.18(+0.74%) |
Apr 04, 2008 | 24.39 | 24.68 | 23.97 | 24.37 | 132,400 | -0.32(-1.30%) |
Apr 03, 2008 | 24.40 | 24.88 | 24.34 | 24.69 | 117,023 | +0.12(+0.50%) |
Apr 02, 2008 | 24.40 | 24.87 | 24.39 | 24.57 | 102,456 | +0.40(+1.64%) |
Apr 01, 2008 | 23.85 | 24.22 | 23.64 | 24.18 | 92,979 | +0.48(+2.03%) |
Mar 31, 2008 | 23.46 | 23.98 | 23.21 | 23.69 | 51,924 | +0.82(+3.56%) |
Mar 28, 2008 | 23.25 | 23.42 | 22.86 | 22.88 | 75,749 | -0.72(-3.06%) |
Mar 27, 2008 | 23.90 | 23.92 | 23.24 | 23.60 | 199,442 | +0.21(+0.90%) |
Mar 26, 2008 | 23.48 | 23.79 | 23.15 | 23.39 | 148,909 | -0.14(-0.58%) |
Mar 25, 2008 | 23.85 | 23.85 | 23.29 | 23.53 | 302,431 | -0.21(-0.89%) |
Mar 24, 2008 | 23.60 | 24.71 | 23.48 | 23.74 | 73,355 | +0.11(+0.47%) |
Mar 21, 2008 | 22.61 | 24.20 | 22.28 | 23.63 | 678,710 | +0.00(+0.00%) |
Mar 20, 2008 | 22.61 | 24.20 | 22.28 | 23.63 | 678,710 | +0.77(+3.35%) |
Mar 19, 2008 | 23.67 | 23.73 | 22.86 | 22.86 | 101,323 | -1.39(-5.73%) |
Mar 18, 2008 | 23.32 | 24.71 | 23.25 | 24.25 | 107,799 | +1.85(+8.28%) |
Mar 17, 2008 | 21.99 | 22.59 | 21.97 | 22.40 | 77,918 | -0.34(-1.49%) |
Mar 14, 2008 | 23.14 | 23.14 | 22.49 | 22.74 | 77,408 | -0.52(-2.23%) |
Mar 13, 2008 | 23.09 | 23.56 | 22.81 | 23.25 | 146,465 | -0.22(-0.92%) |
Mar 12, 2008 | 23.75 | 23.86 | 23.32 | 23.47 | 79,449 | -0.27(-1.12%) |
Mar 11, 2008 | 23.49 | 23.81 | 23.01 | 23.74 | 101,970 | +0.85(+3.70%) |
Mar 10, 2008 | 22.91 | 23.00 | 22.64 | 22.89 | 137,549 | -0.12(-0.54%) |
Mar 07, 2008 | 23.56 | 23.56 | 22.79 | 23.01 | 207,368 | -0.34(-1.46%) |
Mar 06, 2008 | 23.97 | 23.97 | 23.25 | 23.35 | 151,175 | -0.61(-2.55%) |
Mar 05, 2008 | 23.50 | 24.07 | 23.48 | 23.97 | 278,888 | +0.86(+3.72%) |
Mar 04, 2008 | 22.54 | 23.16 | 22.43 | 23.11 | 85,796 | +0.41(+1.80%) |
Mar 03, 2008 | 22.86 | 22.94 | 22.43 | 22.70 | 177,558 | -0.53(-2.29%) |
Feb 29, 2008 | 23.80 | 23.80 | 23.20 | 23.23 | 158,894 | -1.33(-5.43%) |
Feb 28, 2008 | 24.53 | 24.68 | 23.90 | 24.56 | 150,528 | -0.25(-1.00%) |
Feb 27, 2008 | 24.64 | 25.15 | 24.63 | 24.81 | 88,389 | +0.00(+0.00%) |
Feb 26, 2008 | 24.44 | 25.08 | 24.41 | 24.81 | 126,293 | +0.40(+1.65%) |
Feb 25, 2008 | 23.95 | 24.42 | 23.72 | 24.41 | 108,607 | +0.41(+1.70%) |
Feb 22, 2008 | 23.90 | 24.08 | 23.53 | 24.00 | 73,321 | +0.10(+0.41%) |
Feb 21, 2008 | 23.97 | 24.09 | 23.63 | 23.90 | 96,040 | +0.07(+0.29%) |
Feb 20, 2008 | 23.63 | 24.01 | 23.45 | 23.84 | 67,090 | +0.02(+0.10%) |
Feb 19, 2008 | 24.15 | 24.15 | 23.69 | 23.81 | 71,939 | +0.23(+0.97%) |
Feb 18, 2008 | 23.11 | 23.71 | 23.11 | 23.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.11 | 23.71 | 23.11 | 23.58 | 106,723 | +0.66(+2.88%) |
Feb 14, 2008 | 23.58 | 23.74 | 22.67 | 22.92 | 86,243 | -0.53(-2.27%) |
Feb 13, 2008 | 23.20 | 23.69 | 22.95 | 23.45 | 114,584 | +1.04(+4.66%) |
Feb 12, 2008 | 22.19 | 22.78 | 22.16 | 22.41 | 103,994 | +0.34(+1.54%) |
Feb 11, 2008 | 21.56 | 22.27 | 21.36 | 22.07 | 78,501 | +0.51(+2.38%) |
Feb 08, 2008 | 21.62 | 21.73 | 21.01 | 21.56 | 172,865 | -0.11(-0.51%) |
Feb 07, 2008 | 21.64 | 21.80 | 21.17 | 21.67 | 223,538 | -0.10(-0.45%) |
Feb 06, 2008 | 22.78 | 22.92 | 21.77 | 21.77 | 285,510 | -0.54(-2.41%) |
Feb 05, 2008 | 23.17 | 23.19 | 22.27 | 22.30 | 411,587 | -2.98(-11.78%) |
Feb 04, 2008 | 25.06 | 25.89 | 24.69 | 25.28 | 319,044 | +0.26(+1.04%) |
Feb 01, 2008 | 24.42 | 25.51 | 24.35 | 25.02 | 283,252 | +1.12(+4.71%) |
Jan 31, 2008 | 23.13 | 24.03 | 22.92 | 23.90 | 254,765 | -0.11(-0.46%) |
Jan 30, 2008 | 23.88 | 24.69 | 23.68 | 24.01 | 174,807 | -0.25(-1.04%) |
Jan 29, 2008 | 24.25 | 24.68 | 23.94 | 24.26 | 141,715 | +0.12(+0.49%) |
Jan 28, 2008 | 23.21 | 24.77 | 23.10 | 24.14 | 203,334 | +1.04(+4.49%) |
Jan 25, 2008 | 23.46 | 23.81 | 22.90 | 23.11 | 148,691 | -0.65(-2.76%) |
Jan 24, 2008 | 23.56 | 24.60 | 23.44 | 23.76 | 182,171 | +0.77(+3.33%) |
Jan 23, 2008 | 21.64 | 23.10 | 21.50 | 23.00 | 184,094 | +0.57(+2.56%) |
Jan 22, 2008 | 21.43 | 22.45 | 21.43 | 22.42 | 195,701 | +0.84(+3.89%) |
Jan 21, 2008 | 21.66 | 21.92 | 21.27 | 21.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.66 | 21.92 | 21.27 | 21.58 | 166,824 | +0.54(+2.55%) |
Jan 17, 2008 | 21.61 | 21.81 | 20.86 | 21.04 | 135,637 | +0.07(+0.35%) |
Jan 16, 2008 | 21.22 | 21.40 | 20.75 | 20.97 | 113,802 | -0.22(-1.05%) |
Jan 15, 2008 | 21.62 | 21.62 | 20.83 | 21.19 | 117,169 | -0.88(-3.98%) |
Jan 14, 2008 | 21.68 | 22.14 | 21.60 | 22.07 | 127,544 | +0.79(+3.72%) |
Jan 11, 2008 | 21.18 | 21.59 | 20.86 | 21.28 | 110,120 | +0.23(+1.12%) |
Jan 10, 2008 | 20.20 | 22.15 | 20.18 | 21.04 | 177,477 | -0.02(-0.09%) |
Jan 09, 2008 | 21.10 | 21.19 | 20.52 | 21.06 | 132,724 | -0.70(-3.21%) |
Jan 08, 2008 | 22.16 | 22.37 | 21.50 | 21.76 | 109,039 | -1.15(-5.02%) |
Jan 07, 2008 | 22.80 | 23.25 | 22.12 | 22.91 | 273,864 | -0.17(-0.72%) |
Jan 04, 2008 | 23.23 | 23.34 | 22.75 | 23.08 | 161,211 | +0.09(+0.40%) |
Jan 03, 2008 | 22.53 | 23.44 | 22.44 | 22.98 | 179,015 | +0.85(+3.82%) |
Jan 02, 2008 | 21.85 | 22.22 | 21.79 | 22.14 | 96,579 | +0.59(+2.72%) |
Jan 01, 2008 | 21.91 | 21.91 | 21.36 | 21.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.91 | 21.91 | 21.36 | 21.55 | 123,671 | -0.14(-0.66%) |
Dec 28, 2007 | 21.57 | 21.84 | 21.43 | 21.69 | 239,388 | +0.44(+2.06%) |
Dec 27, 2007 | 21.61 | 21.72 | 21.20 | 21.25 | 140,007 | -0.33(-1.52%) |
Dec 26, 2007 | 20.39 | 21.90 | 20.08 | 21.58 | 213,608 | -0.32(-1.47%) |
Dec 24, 2007 | 21.40 | 21.99 | 21.17 | 21.90 | 61,829 | +0.39(+1.81%) |
Dec 21, 2007 | 21.38 | 21.77 | 20.87 | 21.51 | 130,814 | +0.69(+3.32%) |
Dec 20, 2007 | 21.16 | 21.16 | 20.31 | 20.82 | 163,826 | -0.67(-3.13%) |
Dec 19, 2007 | 21.53 | 21.80 | 21.34 | 21.49 | 139,036 | -0.28(-1.30%) |
Dec 18, 2007 | 21.61 | 21.96 | 21.35 | 21.78 | 101,970 | +0.15(+0.71%) |
Dec 17, 2007 | 22.16 | 22.18 | 21.49 | 21.62 | 135,637 | -1.42(-6.17%) |
Dec 14, 2007 | 22.74 | 23.42 | 22.54 | 23.04 | 76,235 | -0.02(-0.08%) |
Dec 13, 2007 | 23.15 | 23.30 | 22.74 | 23.06 | 96,305 | -0.61(-2.58%) |
Dec 12, 2007 | 24.04 | 24.13 | 23.48 | 23.68 | 112,329 | -0.43(-1.79%) |
Dec 11, 2007 | 24.47 | 24.86 | 23.55 | 24.11 | 218,347 | -0.51(-2.06%) |
Dec 10, 2007 | 24.46 | 24.71 | 24.34 | 24.61 | 140,655 | +1.18(+5.04%) |
Dec 07, 2007 | 23.30 | 23.64 | 23.27 | 23.43 | 87,403 | +0.45(+1.96%) |
Dec 06, 2007 | 21.89 | 23.01 | 21.89 | 22.98 | 97,438 | +1.02(+4.64%) |
Dec 05, 2007 | 22.15 | 22.35 | 21.93 | 21.96 | 108,121 | -0.14(-0.61%) |
Dec 04, 2007 | 21.89 | 22.71 | 21.85 | 22.10 | 100,837 | -0.31(-1.38%) |
Dec 03, 2007 | 22.75 | 22.82 | 22.33 | 22.41 | 91,948 | -1.05(-4.48%) |
Nov 30, 2007 | 23.48 | 23.72 | 23.31 | 23.46 | 130,619 | +0.72(+3.18%) |
Nov 29, 2007 | 22.95 | 23.14 | 22.54 | 22.74 | 99,785 | +0.06(+0.27%) |
Nov 28, 2007 | 21.85 | 22.75 | 21.84 | 22.67 | 111,035 | +0.80(+3.64%) |
Nov 27, 2007 | 21.69 | 21.98 | 21.50 | 21.88 | 101,728 | +0.53(+2.49%) |
Nov 26, 2007 | 21.37 | 21.72 | 21.06 | 21.35 | 88,860 | +0.19(+0.91%) |
Nov 23, 2007 | 21.06 | 21.38 | 20.88 | 21.15 | 63,126 | +0.19(+0.88%) |
Nov 21, 2007 | 20.78 | 21.11 | 20.53 | 20.97 | 85,137 | -0.28(-1.34%) |
Nov 20, 2007 | 21.12 | 21.36 | 20.93 | 21.25 | 106,502 | +0.21(+1.00%) |
Nov 19, 2007 | 21.10 | 21.26 | 20.70 | 21.04 | 131,888 | -1.35(-6.02%) |
Nov 16, 2007 | 22.07 | 22.55 | 21.80 | 22.39 | 116,052 | +0.37(+1.68%) |
Nov 15, 2007 | 21.90 | 22.35 | 21.75 | 22.02 | 71,724 | -0.59(-2.62%) |
Nov 14, 2007 | 22.45 | 22.98 | 22.40 | 22.61 | 308,016 | +0.04(+0.16%) |
Nov 13, 2007 | 22.47 | 22.90 | 21.99 | 22.58 | 153,603 | +0.55(+2.50%) |
Nov 12, 2007 | 22.40 | 22.93 | 21.99 | 22.03 | 109,303 | -0.27(-1.19%) |
Nov 09, 2007 | 22.43 | 22.73 | 21.78 | 22.29 | 256,843 | +0.51(+2.35%) |
Nov 08, 2007 | 22.13 | 22.28 | 21.66 | 21.78 | 307,855 | -0.32(-1.45%) |
Nov 07, 2007 | 22.35 | 22.57 | 22.10 | 22.10 | 77,368 | -0.74(-3.25%) |
Nov 06, 2007 | 22.52 | 23.04 | 22.40 | 22.84 | 87,160 | +0.19(+0.85%) |
Nov 05, 2007 | 22.66 | 23.16 | 22.55 | 22.65 | 119,613 | -0.83(-3.53%) |
Nov 02, 2007 | 23.09 | 23.63 | 22.90 | 23.48 | 83,680 | +0.62(+2.70%) |
Nov 01, 2007 | 23.07 | 23.52 | 22.71 | 22.86 | 139,522 | -1.61(-6.59%) |
Oct 31, 2007 | 23.83 | 24.56 | 23.75 | 24.47 | 256,384 | +0.38(+1.56%) |
Oct 30, 2007 | 24.26 | 24.30 | 23.92 | 24.10 | 102,132 | -0.44(-1.79%) |
Oct 29, 2007 | 24.96 | 24.96 | 24.24 | 24.53 | 49,366 | -0.07(-0.28%) |
Oct 26, 2007 | 24.71 | 24.72 | 24.28 | 24.60 | 81,900 | +0.46(+1.89%) |
Oct 25, 2007 | 23.80 | 24.45 | 23.70 | 24.14 | 114,272 | +0.60(+2.55%) |
Oct 24, 2007 | 23.82 | 23.98 | 23.20 | 23.55 | 95,011 | +0.08(+0.34%) |
Oct 23, 2007 | 23.42 | 23.67 | 22.97 | 23.46 | 69,113 | +0.62(+2.70%) |
Oct 22, 2007 | 22.74 | 23.15 | 22.50 | 22.85 | 113,139 | -0.32(-1.36%) |
Oct 19, 2007 | 23.45 | 23.49 | 23.15 | 23.16 | 106,341 | -0.35(-1.47%) |
Oct 18, 2007 | 23.41 | 23.89 | 23.17 | 23.51 | 194,392 | -0.86(-3.55%) |
Oct 17, 2007 | 24.05 | 24.56 | 23.84 | 24.37 | 77,854 | +0.57(+2.39%) |
Oct 16, 2007 | 23.85 | 24.14 | 23.66 | 23.80 | 83,519 | -0.62(-2.55%) |
Oct 15, 2007 | 24.41 | 24.67 | 24.25 | 24.43 | 170,760 | -0.22(-0.88%) |
Oct 12, 2007 | 24.67 | 24.89 | 24.16 | 24.64 | 189,860 | -0.56(-2.21%) |
Oct 11, 2007 | 25.94 | 26.07 | 25.18 | 25.20 | 162,667 | -1.19(-4.52%) |
Oct 10, 2007 | 26.41 | 26.56 | 26.03 | 26.39 | 81,253 | -0.27(-1.00%) |
Oct 09, 2007 | 25.93 | 26.66 | 25.70 | 26.66 | 119,127 | -0.58(-2.13%) |
Oct 08, 2007 | 26.89 | 27.24 | 26.88 | 27.24 | 89,184 | -0.01(-0.02%) |
Oct 05, 2007 | 27.18 | 27.43 | 26.90 | 27.25 | 174,159 | +0.24(+0.89%) |
Oct 04, 2007 | 26.80 | 27.00 | 26.60 | 27.00 | 78,339 | +0.48(+1.79%) |
Oct 03, 2007 | 26.39 | 26.81 | 26.21 | 26.53 | 89,022 | +0.49(+1.87%) |
Oct 02, 2007 | 25.85 | 26.17 | 25.72 | 26.04 | 88,698 | +0.72(+2.83%) |
Oct 01, 2007 | 24.81 | 25.51 | 24.77 | 25.32 | 128,353 | +0.60(+2.42%) |
Sep 28, 2007 | 24.47 | 24.84 | 24.26 | 24.73 | 98,733 | -0.18(-0.72%) |
Sep 27, 2007 | 24.48 | 25.05 | 24.38 | 24.90 | 128,839 | +0.94(+3.92%) |
Sep 26, 2007 | 23.82 | 24.06 | 23.73 | 23.97 | 115,405 | -0.07(-0.28%) |
Sep 25, 2007 | 23.87 | 24.19 | 23.76 | 24.03 | 108,930 | -0.64(-2.58%) |
Sep 24, 2007 | 24.67 | 26.42 | 24.50 | 24.67 | 168,009 | -0.49(-1.96%) |
Sep 21, 2007 | 25.24 | 25.32 | 24.91 | 25.16 | 68,789 | +0.13(+0.52%) |
Sep 20, 2007 | 24.97 | 25.39 | 24.87 | 25.03 | 116,538 | -0.33(-1.32%) |
Sep 19, 2007 | 25.42 | 25.53 | 25.19 | 25.37 | 87,889 | +0.23(+0.91%) |
Sep 18, 2007 | 23.97 | 25.19 | 23.79 | 25.14 | 94,039 | +1.85(+7.96%) |
Sep 17, 2007 | 23.09 | 23.29 | 22.92 | 23.29 | 141,464 | -0.98(-4.02%) |
Sep 14, 2007 | 24.16 | 24.46 | 23.90 | 24.26 | 174,807 | -0.94(-3.73%) |
Sep 13, 2007 | 25.34 | 25.57 | 24.95 | 25.20 | 107,312 | -0.62(-2.39%) |
Sep 12, 2007 | 25.52 | 26.04 | 25.52 | 25.82 | 75,264 | +0.30(+1.19%) |
Sep 11, 2007 | 25.46 | 25.61 | 25.37 | 25.52 | 43,539 | +0.31(+1.23%) |
Sep 10, 2007 | 25.47 | 25.49 | 25.02 | 25.21 | 69,437 | -0.81(-3.11%) |
Sep 07, 2007 | 25.91 | 26.23 | 25.78 | 26.02 | 75,587 | -0.59(-2.21%) |
Sep 06, 2007 | 26.43 | 26.75 | 26.18 | 26.60 | 78,501 | -0.33(-1.24%) |
Sep 05, 2007 | 27.34 | 27.34 | 26.59 | 26.94 | 87,241 | -0.67(-2.44%) |
Sep 04, 2007 | 26.99 | 27.91 | 26.93 | 27.61 | 80,281 | +0.61(+2.27%) |
Aug 31, 2007 | 27.20 | 27.34 | 26.86 | 27.00 | 64,096 | +0.07(+0.28%) |
Aug 30, 2007 | 26.64 | 27.24 | 26.55 | 26.92 | 61,668 | -0.45(-1.65%) |
Aug 29, 2007 | 26.65 | 27.48 | 26.60 | 27.38 | 78,015 | +1.27(+4.85%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.11 | 26.11 | 50,499 | -0.65(-2.42%) |
Aug 27, 2007 | 26.57 | 26.93 | 26.39 | 26.76 | 49,852 | +0.38(+1.43%) |
Aug 24, 2007 | 25.71 | 26.47 | 25.69 | 26.38 | 81,414 | +0.44(+1.69%) |
Aug 23, 2007 | 26.52 | 26.52 | 25.86 | 25.94 | 249,747 | -0.59(-2.21%) |
Aug 22, 2007 | 26.00 | 26.62 | 25.98 | 26.53 | 113,786 | +1.05(+4.12%) |
Aug 21, 2007 | 25.35 | 25.73 | 25.35 | 25.48 | 55,841 | +0.03(+0.12%) |
Aug 20, 2007 | 25.49 | 25.89 | 25.14 | 25.45 | 80,605 | -0.33(-1.27%) |
Aug 17, 2007 | 26.13 | 26.13 | 25.08 | 25.78 | 111,358 | +0.38(+1.48%) |
Aug 16, 2007 | 25.34 | 25.49 | 24.71 | 25.40 | 86,594 | -0.40(-1.56%) |
Aug 15, 2007 | 26.21 | 26.68 | 25.80 | 25.80 | 61,020 | -0.69(-2.61%) |
Aug 14, 2007 | 27.28 | 27.28 | 26.29 | 26.49 | 92,421 | -0.48(-1.76%) |
Aug 13, 2007 | 27.46 | 27.46 | 26.97 | 26.97 | 50,823 | -0.39(-1.42%) |
Aug 10, 2007 | 26.92 | 27.80 | 26.57 | 27.36 | 155,869 | -0.43(-1.56%) |
Aug 09, 2007 | 28.20 | 28.43 | 27.75 | 27.79 | 78,825 | -0.85(-2.98%) |
Aug 08, 2007 | 28.62 | 29.13 | 28.36 | 28.64 | 87,241 | +0.95(+3.41%) |
Aug 07, 2007 | 27.37 | 27.93 | 27.33 | 27.70 | 96,791 | -0.12(-0.42%) |
Aug 06, 2007 | 27.73 | 28.09 | 27.47 | 27.81 | 84,490 | -0.64(-2.25%) |
Aug 03, 2007 | 28.56 | 28.70 | 28.34 | 28.46 | 69,113 | +0.12(+0.41%) |
Aug 02, 2007 | 28.15 | 28.60 | 28.15 | 28.34 | 58,916 | +0.29(+1.03%) |
Aug 01, 2007 | 28.15 | 28.16 | 27.44 | 28.05 | 74,454 | +0.33(+1.18%) |
Jul 31, 2007 | 28.26 | 28.59 | 27.44 | 27.72 | 159,107 | +0.24(+0.88%) |
Jul 30, 2007 | 27.25 | 27.69 | 27.00 | 27.48 | 158,459 | +0.23(+0.86%) |
Jul 27, 2007 | 27.34 | 27.64 | 26.98 | 27.25 | 85,785 | -0.75(-2.69%) |
Jul 26, 2007 | 28.14 | 28.29 | 27.65 | 28.00 | 79,958 | -1.16(-3.96%) |
Jul 25, 2007 | 29.30 | 29.45 | 28.89 | 29.16 | 101,809 | +0.07(+0.26%) |
Jul 24, 2007 | 29.40 | 29.59 | 29.07 | 29.08 | 180,472 | -0.71(-2.38%) |
Jul 23, 2007 | 30.03 | 30.08 | 29.66 | 29.79 | 73,645 | -0.38(-1.27%) |
Jul 20, 2007 | 30.37 | 30.45 | 29.95 | 30.17 | 97,277 | -0.72(-2.32%) |
Jul 19, 2007 | 30.98 | 31.06 | 30.71 | 30.89 | 79,148 | -0.51(-1.61%) |
Jul 18, 2007 | 31.33 | 31.43 | 30.95 | 31.40 | 86,108 | -0.39(-1.22%) |
Jul 17, 2007 | 31.76 | 32.06 | 31.72 | 31.79 | 59,563 | +0.04(+0.12%) |
Jul 16, 2007 | 31.58 | 31.90 | 31.49 | 31.75 | 74,616 | +0.09(+0.29%) |
Jul 13, 2007 | 31.79 | 31.80 | 31.35 | 31.66 | 79,472 | -0.46(-1.42%) |
Jul 12, 2007 | 31.48 | 32.28 | 31.43 | 32.11 | 55,841 | +0.57(+1.80%) |
Jul 11, 2007 | 31.47 | 31.63 | 31.37 | 31.55 | 33,019 | -0.07(-0.23%) |
Jul 10, 2007 | 32.04 | 32.13 | 31.56 | 31.62 | 61,668 | -0.99(-3.05%) |
Jul 09, 2007 | 32.42 | 32.89 | 32.15 | 32.61 | 60,211 | +0.38(+1.19%) |
Jul 06, 2007 | 31.76 | 32.37 | 31.76 | 32.23 | 58,107 | +0.26(+0.81%) |
Jul 05, 2007 | 32.11 | 32.23 | 31.81 | 31.97 | 92,906 | +0.41(+1.29%) |
Jul 03, 2007 | 31.66 | 31.66 | 31.45 | 31.56 | 40,302 | -0.42(-1.31%) |
Jul 02, 2007 | 31.42 | 32.21 | 31.42 | 31.98 | 92,097 | +1.20(+3.89%) |
Jun 29, 2007 | 31.03 | 31.22 | 30.71 | 30.79 | 48,719 | -0.02(-0.08%) |
Jun 28, 2007 | 30.70 | 30.98 | 30.48 | 30.81 | 38,036 | +0.20(+0.65%) |
Jun 27, 2007 | 30.47 | 30.67 | 30.26 | 30.61 | 40,788 | -0.17(-0.54%) |
Jun 26, 2007 | 31.03 | 31.11 | 30.64 | 30.78 | 30,914 | -0.11(-0.36%) |
Jun 25, 2007 | 31.16 | 31.43 | 30.87 | 30.89 | 64,096 | +0.04(+0.12%) |
Jun 22, 2007 | 31.00 | 31.01 | 30.67 | 30.85 | 126,411 | -0.12(-0.40%) |
Jun 21, 2007 | 30.77 | 31.16 | 30.76 | 30.98 | 139,360 | -0.61(-1.94%) |
Jun 20, 2007 | 31.63 | 31.92 | 31.34 | 31.59 | 102,618 | +0.83(+2.71%) |
Jun 19, 2007 | 30.58 | 30.90 | 30.50 | 30.76 | 242,626 | -0.07(-0.24%) |
Jun 18, 2007 | 31.04 | 31.04 | 30.70 | 30.83 | 58,754 | +0.12(+0.38%) |
Jun 15, 2007 | 31.05 | 31.13 | 30.48 | 30.71 | 69,922 | +0.41(+1.35%) |
Jun 14, 2007 | 30.13 | 30.55 | 30.06 | 30.30 | 38,684 | +0.38(+1.26%) |
Jun 13, 2007 | 29.41 | 30.00 | 29.41 | 29.93 | 67,818 | +0.63(+2.15%) |
Jun 12, 2007 | 29.56 | 29.77 | 29.23 | 29.30 | 70,246 | -0.83(-2.77%) |
Jun 11, 2007 | 30.30 | 30.37 | 29.77 | 30.13 | 39,169 | -0.13(-0.43%) |
Jun 08, 2007 | 29.83 | 30.35 | 29.66 | 30.26 | 43,701 | +0.65(+2.19%) |
Jun 07, 2007 | 29.69 | 30.07 | 29.49 | 29.61 | 46,129 | -0.74(-2.44%) |
Jun 06, 2007 | 30.48 | 30.48 | 29.93 | 30.35 | 80,929 | -0.28(-0.91%) |
Jun 05, 2007 | 30.98 | 31.04 | 30.62 | 30.63 | 43,378 | -1.23(-3.86%) |
Jun 04, 2007 | 31.56 | 31.92 | 31.52 | 31.86 | 45,644 | +0.39(+1.24%) |