Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 33.54 | 33.82 | 33.17 | 33.68 | 746,585 | +0.19(+0.57%) |
May 29, 2008 | 32.99 | 33.53 | 32.84 | 33.49 | 617,119 | +0.32(+0.97%) |
May 28, 2008 | 32.73 | 33.51 | 32.45 | 33.17 | 679,749 | +0.59(+1.82%) |
May 27, 2008 | 32.21 | 32.86 | 32.21 | 32.58 | 603,344 | +0.44(+1.36%) |
May 26, 2008 | 31.83 | 32.29 | 31.64 | 32.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.83 | 32.29 | 31.64 | 32.14 | 640,458 | +0.12(+0.36%) |
May 22, 2008 | 32.43 | 33.13 | 31.87 | 32.02 | 809,921 | -0.41(-1.26%) |
May 21, 2008 | 33.01 | 33.55 | 32.24 | 32.43 | 707,446 | -0.45(-1.37%) |
May 20, 2008 | 32.57 | 33.36 | 32.54 | 32.88 | 841,284 | -0.25(-0.74%) |
May 19, 2008 | 32.62 | 33.60 | 32.47 | 33.13 | 834,335 | +0.65(+2.00%) |
May 16, 2008 | 33.37 | 33.74 | 32.18 | 32.48 | 843,326 | -0.66(-2.00%) |
May 15, 2008 | 31.94 | 33.23 | 31.94 | 33.14 | 841,657 | +1.93(+6.19%) |
May 14, 2008 | 30.93 | 31.56 | 30.80 | 31.21 | 422,163 | +0.42(+1.38%) |
May 13, 2008 | 30.74 | 31.12 | 30.28 | 30.79 | 477,433 | +0.03(+0.09%) |
May 12, 2008 | 30.21 | 30.76 | 29.75 | 30.76 | 374,117 | +0.45(+1.49%) |
May 09, 2008 | 29.95 | 30.47 | 29.48 | 30.31 | 414,029 | +0.08(+0.27%) |
May 08, 2008 | 30.19 | 30.45 | 29.87 | 30.23 | 614,531 | +0.09(+0.29%) |
May 07, 2008 | 31.15 | 31.22 | 30.01 | 30.14 | 620,673 | -1.11(-3.56%) |
May 06, 2008 | 30.80 | 31.30 | 30.49 | 31.25 | 628,283 | +0.46(+1.51%) |
May 05, 2008 | 30.84 | 31.15 | 30.26 | 30.79 | 635,674 | -0.18(-0.60%) |
May 02, 2008 | 31.54 | 31.55 | 30.75 | 30.97 | 479,684 | -0.48(-1.54%) |
May 01, 2008 | 30.31 | 31.59 | 29.91 | 31.46 | 1,024,542 | +1.40(+4.66%) |
Apr 30, 2008 | 30.38 | 30.88 | 29.90 | 30.06 | 1,419,012 | -0.15(-0.50%) |
Apr 29, 2008 | 30.25 | 30.73 | 29.79 | 30.21 | 1,304,853 | -0.16(-0.54%) |
Apr 28, 2008 | 29.61 | 30.51 | 29.57 | 30.37 | 1,049,898 | +0.79(+2.68%) |
Apr 25, 2008 | 28.57 | 29.72 | 28.01 | 29.58 | 1,383,902 | +1.14(+4.01%) |
Apr 24, 2008 | 27.56 | 28.88 | 27.56 | 28.44 | 1,737,564 | +1.76(+6.58%) |
Apr 23, 2008 | 26.61 | 26.86 | 26.12 | 26.68 | 710,131 | +0.11(+0.41%) |
Apr 22, 2008 | 27.24 | 27.32 | 26.40 | 26.57 | 618,255 | -0.71(-2.60%) |
Apr 21, 2008 | 26.69 | 27.43 | 26.68 | 27.28 | 1,261,255 | +0.49(+1.84%) |
Apr 18, 2008 | 26.26 | 26.89 | 26.17 | 26.79 | 438,618 | +0.98(+3.78%) |
Apr 17, 2008 | 26.37 | 26.44 | 25.62 | 25.81 | 686,091 | -0.64(-2.43%) |
Apr 16, 2008 | 25.86 | 26.68 | 25.71 | 26.46 | 1,498,352 | +0.88(+3.45%) |
Apr 15, 2008 | 25.19 | 25.72 | 25.12 | 25.58 | 485,562 | +0.57(+2.30%) |
Apr 14, 2008 | 25.27 | 25.27 | 24.89 | 25.00 | 418,139 | -0.34(-1.35%) |
Apr 11, 2008 | 25.96 | 26.03 | 25.23 | 25.34 | 357,190 | -0.83(-3.18%) |
Apr 10, 2008 | 25.76 | 26.22 | 25.50 | 26.18 | 443,853 | +0.59(+2.32%) |
Apr 09, 2008 | 27.22 | 27.24 | 25.39 | 25.58 | 820,571 | -1.76(-6.45%) |
Apr 08, 2008 | 26.86 | 27.42 | 26.76 | 27.34 | 563,746 | +0.33(+1.21%) |
Apr 07, 2008 | 27.27 | 27.37 | 26.93 | 27.02 | 537,536 | -0.12(-0.43%) |
Apr 04, 2008 | 27.38 | 27.54 | 27.01 | 27.13 | 644,406 | -0.29(-1.07%) |
Apr 03, 2008 | 27.47 | 27.80 | 27.35 | 27.43 | 747,237 | -0.29(-1.04%) |
Apr 02, 2008 | 27.98 | 28.32 | 27.57 | 27.71 | 850,962 | -0.29(-1.02%) |
Apr 01, 2008 | 27.00 | 28.04 | 26.78 | 28.00 | 870,060 | +1.31(+4.91%) |
Mar 31, 2008 | 26.81 | 27.03 | 26.26 | 26.69 | 1,030,435 | -0.21(-0.79%) |
Mar 28, 2008 | 26.91 | 27.34 | 26.76 | 26.90 | 632,695 | +0.18(+0.69%) |
Mar 27, 2008 | 27.43 | 27.43 | 26.65 | 26.72 | 509,032 | -0.66(-2.42%) |
Mar 26, 2008 | 27.77 | 27.87 | 26.87 | 27.38 | 635,263 | -0.73(-2.60%) |
Mar 25, 2008 | 27.00 | 28.44 | 27.00 | 28.11 | 1,006,281 | +1.00(+3.68%) |
Mar 24, 2008 | 25.77 | 27.54 | 25.77 | 27.11 | 860,483 | +1.39(+5.39%) |
Mar 21, 2008 | 25.17 | 25.73 | 24.69 | 25.73 | 997,790 | +0.00(+0.00%) |
Mar 20, 2008 | 25.17 | 25.73 | 24.69 | 25.73 | 997,790 | +0.53(+2.09%) |
Mar 19, 2008 | 25.44 | 25.96 | 25.20 | 25.20 | 724,635 | -0.25(-0.99%) |
Mar 18, 2008 | 24.70 | 25.60 | 24.70 | 25.45 | 726,677 | +1.12(+4.60%) |
Mar 17, 2008 | 24.35 | 24.84 | 24.17 | 24.33 | 896,059 | -0.49(-1.98%) |
Mar 14, 2008 | 25.32 | 25.63 | 24.54 | 24.82 | 765,074 | -0.33(-1.30%) |
Mar 13, 2008 | 23.93 | 25.38 | 23.53 | 25.15 | 835,591 | +0.98(+4.04%) |
Mar 12, 2008 | 24.40 | 24.83 | 24.09 | 24.18 | 515,711 | -0.10(-0.42%) |
Mar 11, 2008 | 24.20 | 24.60 | 23.66 | 24.28 | 610,444 | +0.67(+2.84%) |
Mar 10, 2008 | 23.99 | 24.37 | 23.47 | 23.61 | 715,405 | -0.34(-1.43%) |
Mar 07, 2008 | 24.18 | 24.50 | 23.77 | 23.95 | 628,921 | -0.33(-1.35%) |
Mar 06, 2008 | 24.66 | 24.66 | 24.22 | 24.28 | 587,900 | -0.62(-2.50%) |
Mar 05, 2008 | 25.17 | 25.41 | 24.61 | 24.90 | 579,848 | -0.16(-0.65%) |
Mar 04, 2008 | 24.76 | 25.29 | 24.46 | 25.06 | 808,920 | +0.12(+0.47%) |
Mar 03, 2008 | 24.53 | 25.21 | 24.39 | 24.95 | 663,876 | +0.37(+1.50%) |
Feb 29, 2008 | 25.19 | 25.19 | 24.53 | 24.58 | 789,771 | -0.84(-3.31%) |
Feb 28, 2008 | 25.89 | 25.97 | 25.17 | 25.42 | 685,688 | -0.57(-2.18%) |
Feb 27, 2008 | 26.20 | 26.72 | 25.92 | 25.99 | 797,676 | -0.64(-2.39%) |
Feb 26, 2008 | 26.46 | 26.72 | 26.14 | 26.62 | 868,395 | +0.01(+0.05%) |
Feb 25, 2008 | 25.96 | 26.67 | 25.69 | 26.61 | 596,683 | +0.68(+2.64%) |
Feb 22, 2008 | 25.89 | 26.05 | 25.43 | 25.92 | 558,151 | +0.16(+0.61%) |
Feb 21, 2008 | 26.44 | 26.91 | 25.70 | 25.77 | 779,613 | -0.63(-2.38%) |
Feb 20, 2008 | 25.91 | 26.55 | 25.55 | 26.40 | 752,581 | +0.42(+1.60%) |
Feb 19, 2008 | 25.70 | 26.18 | 25.49 | 25.98 | 758,078 | +0.48(+1.90%) |
Feb 18, 2008 | 25.44 | 25.56 | 25.05 | 25.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.44 | 25.56 | 25.05 | 25.49 | 558,533 | -0.10(-0.37%) |
Feb 14, 2008 | 26.01 | 26.24 | 25.32 | 25.59 | 541,787 | -0.25(-0.95%) |
Feb 13, 2008 | 25.63 | 25.94 | 25.30 | 25.84 | 696,776 | +0.46(+1.83%) |
Feb 12, 2008 | 25.32 | 25.86 | 25.21 | 25.37 | 748,079 | +0.23(+0.92%) |
Feb 11, 2008 | 25.02 | 25.23 | 24.65 | 25.14 | 738,681 | +0.08(+0.33%) |
Feb 08, 2008 | 25.05 | 25.54 | 24.68 | 25.06 | 1,020,334 | -0.03(-0.11%) |
Feb 07, 2008 | 24.69 | 25.20 | 24.52 | 25.08 | 1,038,493 | +0.36(+1.44%) |
Feb 06, 2008 | 25.10 | 25.23 | 24.69 | 24.73 | 1,004,678 | -0.29(-1.15%) |
Feb 05, 2008 | 25.21 | 25.88 | 25.00 | 25.02 | 1,116,306 | -0.42(-1.64%) |
Feb 04, 2008 | 26.01 | 26.22 | 25.27 | 25.43 | 1,318,706 | -0.58(-2.23%) |
Feb 01, 2008 | 25.52 | 26.03 | 25.10 | 26.01 | 1,450,269 | +0.35(+1.36%) |
Jan 31, 2008 | 23.90 | 25.82 | 23.85 | 25.66 | 2,369,607 | +1.45(+5.98%) |
Jan 30, 2008 | 24.21 | 24.68 | 23.96 | 24.22 | 1,449,256 | +0.01(+0.03%) |
Jan 29, 2008 | 24.32 | 24.41 | 23.95 | 24.21 | 886,747 | +0.15(+0.62%) |
Jan 28, 2008 | 24.02 | 24.17 | 23.61 | 24.06 | 788,307 | -0.16(-0.65%) |
Jan 25, 2008 | 24.11 | 24.56 | 23.95 | 24.22 | 1,039,219 | +0.18(+0.77%) |
Jan 24, 2008 | 23.98 | 24.92 | 23.64 | 24.03 | 2,001,730 | +1.20(+5.24%) |
Jan 23, 2008 | 21.28 | 23.19 | 21.16 | 22.84 | 1,263,612 | +1.05(+4.83%) |
Jan 22, 2008 | 20.86 | 22.94 | 20.85 | 21.78 | 1,067,472 | +0.05(+0.25%) |
Jan 21, 2008 | 21.82 | 22.04 | 21.21 | 21.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.82 | 22.04 | 21.21 | 21.73 | 683,176 | +0.07(+0.32%) |
Jan 17, 2008 | 22.61 | 23.03 | 21.65 | 21.66 | 747,318 | -0.78(-3.47%) |
Jan 16, 2008 | 21.70 | 22.61 | 21.70 | 22.44 | 781,029 | +0.57(+2.62%) |
Jan 15, 2008 | 21.70 | 21.88 | 21.42 | 21.87 | 671,195 | +0.03(+0.13%) |
Jan 14, 2008 | 22.00 | 22.20 | 21.57 | 21.84 | 658,020 | -0.05(-0.25%) |
Jan 11, 2008 | 22.30 | 22.36 | 21.77 | 21.89 | 754,491 | -0.53(-2.35%) |
Jan 10, 2008 | 22.14 | 22.86 | 21.84 | 22.42 | 838,811 | +0.16(+0.74%) |
Jan 09, 2008 | 22.47 | 22.49 | 21.91 | 22.26 | 1,253,972 | -0.29(-1.30%) |
Jan 08, 2008 | 23.44 | 23.60 | 22.55 | 22.55 | 816,853 | -0.93(-3.96%) |
Jan 07, 2008 | 23.60 | 23.87 | 23.27 | 23.48 | 408,133 | -0.06(-0.26%) |
Jan 04, 2008 | 24.28 | 24.32 | 23.31 | 23.54 | 665,486 | -1.02(-4.14%) |
Jan 03, 2008 | 25.14 | 25.15 | 24.39 | 24.56 | 847,595 | -0.41(-1.64%) |
Jan 02, 2008 | 25.12 | 25.31 | 24.60 | 24.97 | 641,918 | -0.09(-0.35%) |
Jan 01, 2008 | 25.19 | 25.34 | 24.89 | 25.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.19 | 25.29 | 24.89 | 25.06 | 371,639 | -0.28(-1.11%) |
Dec 28, 2007 | 25.05 | 25.38 | 25.04 | 25.34 | 298,699 | +0.36(+1.42%) |
Dec 27, 2007 | 25.47 | 25.72 | 24.92 | 24.98 | 354,116 | -0.60(-2.35%) |
Dec 26, 2007 | 25.86 | 25.94 | 25.37 | 25.58 | 357,629 | -0.44(-1.68%) |
Dec 24, 2007 | 26.11 | 26.13 | 25.92 | 26.02 | 111,109 | +0.02(+0.08%) |
Dec 21, 2007 | 25.71 | 26.01 | 25.59 | 26.00 | 714,527 | +0.60(+2.37%) |
Dec 20, 2007 | 25.49 | 25.53 | 24.62 | 25.40 | 514,266 | +0.15(+0.60%) |
Dec 19, 2007 | 25.81 | 25.81 | 24.89 | 25.25 | 578,688 | -0.70(-2.71%) |
Dec 18, 2007 | 26.73 | 26.73 | 25.51 | 25.95 | 536,371 | -0.48(-1.81%) |
Dec 17, 2007 | 25.37 | 26.55 | 25.05 | 26.43 | 913,031 | +0.89(+3.48%) |
Dec 14, 2007 | 25.79 | 26.03 | 25.53 | 25.54 | 650,702 | -0.48(-1.84%) |
Dec 13, 2007 | 25.72 | 26.10 | 25.38 | 26.02 | 368,317 | +0.13(+0.50%) |
Dec 12, 2007 | 26.42 | 26.98 | 25.59 | 25.89 | 682,229 | +0.01(+0.03%) |
Dec 11, 2007 | 26.64 | 27.02 | 25.88 | 25.88 | 1,189,952 | -0.73(-2.75%) |
Dec 10, 2007 | 26.68 | 26.75 | 26.20 | 26.61 | 465,527 | +0.05(+0.18%) |
Dec 07, 2007 | 26.23 | 26.68 | 26.12 | 26.57 | 429,214 | +0.38(+1.46%) |
Dec 06, 2007 | 25.33 | 26.19 | 25.33 | 26.18 | 448,391 | +0.77(+3.01%) |
Dec 05, 2007 | 25.27 | 25.56 | 25.18 | 25.42 | 344,161 | +0.42(+1.67%) |
Dec 04, 2007 | 24.98 | 25.04 | 24.66 | 25.00 | 485,574 | -0.14(-0.57%) |
Dec 03, 2007 | 25.40 | 25.60 | 25.00 | 25.15 | 691,437 | -0.15(-0.59%) |
Nov 30, 2007 | 24.97 | 25.34 | 24.88 | 25.30 | 869,114 | +0.67(+2.72%) |
Nov 29, 2007 | 25.12 | 25.12 | 24.59 | 24.63 | 580,894 | -0.55(-2.17%) |
Nov 28, 2007 | 24.39 | 25.35 | 24.39 | 25.17 | 609,258 | +1.00(+4.16%) |
Nov 27, 2007 | 24.35 | 24.42 | 23.86 | 24.17 | 518,950 | +0.14(+0.57%) |
Nov 26, 2007 | 24.49 | 24.84 | 24.00 | 24.03 | 756,687 | -0.40(-1.62%) |
Nov 23, 2007 | 23.86 | 24.52 | 23.86 | 24.43 | 145,218 | +0.66(+2.76%) |
Nov 21, 2007 | 24.00 | 24.11 | 23.63 | 23.77 | 534,760 | -0.37(-1.53%) |
Nov 20, 2007 | 24.20 | 24.42 | 23.68 | 24.14 | 891,658 | -0.06(-0.25%) |
Nov 19, 2007 | 25.24 | 25.24 | 24.17 | 24.20 | 656,685 | -1.24(-4.89%) |
Nov 16, 2007 | 25.62 | 25.98 | 25.22 | 25.45 | 878,190 | -0.14(-0.53%) |
Nov 15, 2007 | 25.35 | 25.94 | 25.27 | 25.58 | 1,039,658 | +0.12(+0.46%) |
Nov 14, 2007 | 25.60 | 25.86 | 25.23 | 25.47 | 554,552 | +0.05(+0.21%) |
Nov 13, 2007 | 25.46 | 25.81 | 25.33 | 25.41 | 800,604 | +0.08(+0.30%) |
Nov 12, 2007 | 25.20 | 25.84 | 25.17 | 25.34 | 1,014,479 | +0.20(+0.79%) |
Nov 09, 2007 | 25.46 | 25.64 | 25.03 | 25.14 | 1,082,257 | -0.58(-2.26%) |
Nov 08, 2007 | 26.40 | 26.40 | 25.27 | 25.72 | 1,516,390 | -0.52(-1.98%) |
Nov 07, 2007 | 26.98 | 26.98 | 26.04 | 26.24 | 1,043,318 | -1.02(-3.73%) |
Nov 06, 2007 | 26.96 | 27.38 | 26.66 | 27.26 | 860,477 | +0.49(+1.81%) |
Nov 05, 2007 | 26.94 | 27.17 | 26.38 | 26.77 | 889,462 | -0.41(-1.51%) |
Nov 02, 2007 | 27.60 | 27.60 | 26.83 | 27.18 | 963,389 | -0.31(-1.14%) |
Nov 01, 2007 | 27.60 | 28.06 | 27.15 | 27.50 | 1,087,381 | -0.49(-1.76%) |
Oct 31, 2007 | 27.05 | 28.01 | 27.00 | 27.99 | 1,168,773 | +1.01(+3.75%) |
Oct 30, 2007 | 26.81 | 27.22 | 26.76 | 26.98 | 872,188 | -0.01(-0.03%) |
Oct 29, 2007 | 27.37 | 27.58 | 26.85 | 26.98 | 588,778 | -0.31(-1.13%) |
Oct 26, 2007 | 27.32 | 27.67 | 26.64 | 27.29 | 816,121 | +0.12(+0.45%) |
Oct 25, 2007 | 27.73 | 29.05 | 26.74 | 27.17 | 1,602,233 | -0.35(-1.27%) |
Oct 24, 2007 | 27.80 | 27.97 | 27.02 | 27.52 | 812,608 | -0.39(-1.40%) |
Oct 23, 2007 | 27.56 | 28.01 | 27.47 | 27.91 | 849,205 | +0.44(+1.59%) |
Oct 22, 2007 | 27.12 | 27.70 | 27.02 | 27.47 | 921,814 | +0.08(+0.30%) |
Oct 19, 2007 | 28.35 | 28.35 | 27.39 | 27.39 | 935,575 | -1.06(-3.72%) |
Oct 18, 2007 | 28.62 | 28.69 | 28.27 | 28.44 | 569,894 | -0.34(-1.19%) |
Oct 17, 2007 | 29.41 | 29.59 | 28.68 | 28.79 | 730,630 | -0.61(-2.09%) |
Oct 16, 2007 | 29.99 | 30.06 | 29.23 | 29.40 | 528,612 | -0.59(-1.98%) |
Oct 15, 2007 | 30.28 | 30.32 | 29.74 | 30.00 | 294,389 | -0.30(-0.99%) |
Oct 12, 2007 | 30.43 | 30.71 | 30.17 | 30.30 | 275,797 | -0.16(-0.54%) |
Oct 11, 2007 | 30.91 | 30.97 | 29.88 | 30.46 | 408,573 | -0.18(-0.58%) |
Oct 10, 2007 | 30.87 | 30.87 | 30.49 | 30.64 | 196,454 | -0.23(-0.75%) |
Oct 09, 2007 | 30.91 | 30.98 | 30.47 | 30.87 | 332,304 | +0.02(+0.07%) |
Oct 08, 2007 | 31.03 | 32.55 | 30.62 | 30.85 | 556,572 | -0.29(-0.94%) |
Oct 05, 2007 | 29.80 | 31.52 | 29.75 | 31.14 | 588,925 | +1.67(+5.68%) |
Oct 04, 2007 | 29.50 | 29.70 | 29.27 | 29.47 | 186,939 | -0.03(-0.09%) |
Oct 03, 2007 | 29.25 | 29.64 | 29.11 | 29.50 | 562,721 | +0.14(+0.47%) |
Oct 02, 2007 | 29.66 | 29.79 | 29.36 | 29.36 | 247,251 | -0.26(-0.88%) |
Oct 01, 2007 | 29.18 | 29.80 | 29.18 | 29.62 | 294,096 | +0.42(+1.43%) |
Sep 28, 2007 | 29.28 | 29.50 | 29.09 | 29.20 | 267,453 | -0.14(-0.47%) |
Sep 27, 2007 | 30.01 | 30.01 | 29.15 | 29.34 | 343,283 | -0.58(-1.94%) |
Sep 26, 2007 | 29.10 | 29.97 | 28.88 | 29.92 | 520,121 | +1.07(+3.69%) |
Sep 25, 2007 | 28.92 | 29.07 | 28.59 | 28.85 | 235,979 | -0.14(-0.47%) |
Sep 24, 2007 | 29.89 | 29.98 | 28.90 | 28.99 | 440,925 | -0.94(-3.13%) |
Sep 21, 2007 | 29.85 | 30.22 | 29.63 | 29.93 | 430,531 | +0.26(+0.88%) |
Sep 20, 2007 | 29.89 | 30.01 | 29.55 | 29.67 | 446,195 | -0.22(-0.73%) |
Sep 19, 2007 | 29.93 | 30.17 | 29.64 | 29.89 | 774,546 | +0.20(+0.67%) |
Sep 18, 2007 | 28.10 | 29.72 | 28.16 | 29.69 | 618,349 | +1.58(+5.64%) |
Sep 17, 2007 | 28.27 | 28.43 | 28.07 | 28.10 | 487,477 | -0.30(-1.06%) |
Sep 14, 2007 | 28.10 | 28.50 | 27.87 | 28.40 | 349,870 | +0.31(+1.09%) |
Sep 13, 2007 | 28.35 | 28.44 | 27.76 | 28.10 | 415,453 | +0.02(+0.07%) |
Sep 12, 2007 | 28.44 | 28.50 | 27.62 | 28.08 | 505,483 | -0.56(-1.96%) |
Sep 11, 2007 | 28.59 | 28.81 | 28.38 | 28.64 | 353,823 | +0.05(+0.17%) |
Sep 10, 2007 | 29.03 | 29.17 | 28.24 | 28.59 | 353,530 | -0.27(-0.95%) |
Sep 07, 2007 | 29.09 | 29.13 | 28.40 | 28.86 | 452,489 | -0.55(-1.86%) |
Sep 06, 2007 | 29.69 | 30.02 | 29.30 | 29.41 | 311,077 | -0.28(-0.94%) |
Sep 05, 2007 | 29.50 | 29.78 | 29.06 | 29.69 | 361,582 | -0.05(-0.18%) |
Sep 04, 2007 | 29.76 | 30.09 | 29.61 | 29.74 | 531,979 | -0.04(-0.14%) |
Aug 31, 2007 | 29.28 | 30.00 | 29.02 | 29.78 | 431,409 | +0.89(+3.10%) |
Aug 30, 2007 | 29.60 | 29.74 | 28.73 | 28.89 | 518,365 | -0.71(-2.40%) |
Aug 29, 2007 | 28.91 | 29.65 | 28.83 | 29.60 | 262,037 | +0.91(+3.17%) |
Aug 28, 2007 | 29.63 | 29.69 | 28.64 | 28.69 | 405,059 | -1.08(-3.63%) |
Aug 27, 2007 | 30.12 | 30.33 | 29.66 | 29.77 | 271,698 | -0.40(-1.31%) |
Aug 24, 2007 | 29.80 | 30.17 | 29.48 | 30.17 | 452,636 | +0.28(+0.94%) |
Aug 23, 2007 | 30.04 | 30.30 | 29.73 | 29.89 | 377,538 | -0.15(-0.50%) |
Aug 22, 2007 | 29.80 | 30.21 | 29.80 | 30.04 | 642,503 | +0.38(+1.29%) |
Aug 21, 2007 | 29.93 | 30.19 | 29.60 | 29.65 | 579,995 | -0.42(-1.39%) |
Aug 20, 2007 | 29.68 | 30.56 | 29.47 | 30.07 | 747,611 | +0.49(+1.66%) |
Aug 17, 2007 | 29.89 | 30.62 | 29.33 | 29.58 | 815,828 | +0.36(+1.22%) |
Aug 16, 2007 | 29.13 | 29.41 | 27.69 | 29.22 | 1,307,990 | +0.10(+0.33%) |
Aug 15, 2007 | 29.82 | 30.80 | 29.00 | 29.13 | 1,147,108 | -0.92(-3.07%) |
Aug 14, 2007 | 31.28 | 31.74 | 30.05 | 30.05 | 662,412 | -1.11(-3.57%) |
Aug 13, 2007 | 31.81 | 32.17 | 30.78 | 31.16 | 631,817 | -0.65(-2.04%) |
Aug 10, 2007 | 31.25 | 32.07 | 30.73 | 31.81 | 1,031,460 | -0.15(-0.47%) |
Aug 09, 2007 | 31.08 | 32.70 | 30.89 | 31.96 | 2,158,952 | +0.35(+1.10%) |
Aug 08, 2007 | 31.14 | 32.13 | 31.14 | 31.61 | 1,306,819 | +0.48(+1.56%) |
Aug 07, 2007 | 30.60 | 31.55 | 30.05 | 31.13 | 1,352,931 | +0.53(+1.72%) |
Aug 06, 2007 | 28.95 | 30.62 | 28.92 | 30.60 | 1,645,710 | +1.63(+5.61%) |
Aug 03, 2007 | 29.73 | 30.86 | 28.95 | 28.98 | 1,317,652 | -1.88(-6.09%) |
Aug 02, 2007 | 30.91 | 31.76 | 30.40 | 30.86 | 1,196,880 | +0.09(+0.29%) |
Aug 01, 2007 | 30.84 | 31.18 | 30.37 | 30.77 | 1,350,150 | -0.22(-0.71%) |
Jul 31, 2007 | 31.53 | 32.23 | 30.93 | 30.99 | 930,451 | -0.55(-1.73%) |
Jul 30, 2007 | 31.58 | 31.87 | 31.01 | 31.53 | 874,238 | +0.03(+0.09%) |
Jul 27, 2007 | 31.98 | 32.73 | 31.45 | 31.50 | 881,704 | -0.60(-1.87%) |
Jul 26, 2007 | 31.70 | 33.47 | 31.07 | 32.11 | 1,259,974 | -0.93(-2.81%) |
Jul 25, 2007 | 33.15 | 33.47 | 32.54 | 33.04 | 632,402 | -0.07(-0.21%) |
Jul 24, 2007 | 34.08 | 34.28 | 33.06 | 33.10 | 840,568 | -1.22(-3.54%) |
Jul 23, 2007 | 34.25 | 34.54 | 34.16 | 34.32 | 392,616 | +0.11(+0.32%) |
Jul 20, 2007 | 34.35 | 34.37 | 33.88 | 34.21 | 406,962 | -0.19(-0.56%) |
Jul 19, 2007 | 34.37 | 34.49 | 34.07 | 34.40 | 312,980 | +0.31(+0.90%) |
Jul 18, 2007 | 34.05 | 34.59 | 33.78 | 34.09 | 645,870 | -0.11(-0.32%) |
Jul 17, 2007 | 34.15 | 34.50 | 34.11 | 34.20 | 432,581 | +0.05(+0.16%) |
Jul 16, 2007 | 34.51 | 34.69 | 33.98 | 34.15 | 600,343 | -0.39(-1.13%) |
Jul 13, 2007 | 34.09 | 34.54 | 33.88 | 34.54 | 608,163 | +0.37(+1.08%) |
Jul 12, 2007 | 33.92 | 34.30 | 33.92 | 34.17 | 490,112 | +0.39(+1.15%) |
Jul 11, 2007 | 33.21 | 33.84 | 33.17 | 33.78 | 468,007 | +0.51(+1.52%) |
Jul 10, 2007 | 33.99 | 34.03 | 33.23 | 33.27 | 556,572 | -0.84(-2.46%) |
Jul 09, 2007 | 34.16 | 34.26 | 33.92 | 34.11 | 353,677 | -0.10(-0.30%) |
Jul 06, 2007 | 34.04 | 34.27 | 33.69 | 34.22 | 390,567 | +0.11(+0.32%) |
Jul 05, 2007 | 34.11 | 34.24 | 33.83 | 34.11 | 649,237 | +0.00(+0.00%) |
Jul 03, 2007 | 33.86 | 34.16 | 33.83 | 34.11 | 167,908 | +0.27(+0.79%) |
Jul 02, 2007 | 33.78 | 33.98 | 33.49 | 33.84 | 1,174,336 | +0.20(+0.59%) |
Jun 29, 2007 | 34.29 | 34.50 | 33.56 | 33.64 | 979,345 | -0.42(-1.24%) |
Jun 28, 2007 | 34.06 | 34.46 | 34.03 | 34.07 | 381,491 | +0.08(+0.24%) |
Jun 27, 2007 | 33.47 | 34.05 | 33.36 | 33.98 | 599,904 | +0.28(+0.83%) |
Jun 26, 2007 | 34.13 | 34.31 | 33.60 | 33.70 | 605,906 | -0.29(-0.86%) |
Jun 25, 2007 | 33.94 | 34.33 | 33.75 | 34.00 | 975,978 | +0.13(+0.38%) |
Jun 22, 2007 | 33.79 | 34.28 | 33.73 | 33.87 | 926,645 | +0.01(+0.02%) |
Jun 21, 2007 | 33.91 | 34.06 | 33.70 | 33.86 | 1,006,574 | -0.16(-0.46%) |
Jun 20, 2007 | 34.03 | 34.54 | 34.00 | 34.02 | 520,853 | -0.05(-0.16%) |
Jun 19, 2007 | 34.03 | 34.22 | 33.69 | 34.07 | 443,413 | -0.05(-0.14%) |
Jun 18, 2007 | 34.36 | 34.49 | 33.98 | 34.12 | 529,637 | -0.20(-0.58%) |
Jun 15, 2007 | 34.37 | 35.16 | 34.29 | 34.32 | 571,211 | +0.14(+0.42%) |
Jun 14, 2007 | 34.09 | 34.59 | 34.03 | 34.18 | 601,368 | +0.13(+0.38%) |
Jun 13, 2007 | 33.55 | 34.16 | 32.84 | 34.05 | 698,570 | +0.55(+1.65%) |
Jun 12, 2007 | 34.33 | 34.51 | 33.49 | 33.49 | 1,362,886 | -1.00(-2.89%) |
Jun 11, 2007 | 34.58 | 34.78 | 34.24 | 34.49 | 331,572 | -0.16(-0.45%) |
Jun 08, 2007 | 33.57 | 34.67 | 33.57 | 34.65 | 640,746 | +0.98(+2.92%) |
Jun 07, 2007 | 34.01 | 34.29 | 33.63 | 33.66 | 808,948 | -0.44(-1.28%) |
Jun 06, 2007 | 34.84 | 34.89 | 33.98 | 34.10 | 1,533,911 | -0.90(-2.58%) |
Jun 05, 2007 | 35.23 | 35.28 | 34.57 | 35.00 | 435,801 | -0.36(-1.02%) |
Jun 04, 2007 | 35.56 | 35.60 | 35.14 | 35.36 | 345,040 | -0.33(-0.92%) |