Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.37 | 30.73 | 30.08 | 30.32 | 956,424 | +0.06(+0.19%) |
May 29, 2008 | 30.00 | 30.38 | 29.77 | 30.27 | 990,269 | +0.48(+1.60%) |
May 28, 2008 | 30.00 | 30.10 | 29.42 | 29.79 | 572,711 | -0.01(-0.05%) |
May 27, 2008 | 29.46 | 30.26 | 29.46 | 29.81 | 958,719 | +0.30(+1.01%) |
May 26, 2008 | 29.58 | 30.05 | 29.33 | 29.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.58 | 30.05 | 29.33 | 29.51 | 690,347 | -0.32(-1.06%) |
May 22, 2008 | 29.48 | 29.98 | 29.28 | 29.83 | 846,158 | +0.25(+0.84%) |
May 21, 2008 | 29.72 | 30.52 | 29.54 | 29.58 | 1,772,392 | +0.04(+0.14%) |
May 20, 2008 | 29.72 | 29.95 | 29.42 | 29.54 | 811,902 | -0.14(-0.49%) |
May 19, 2008 | 29.28 | 29.86 | 29.28 | 29.68 | 1,005,292 | +0.53(+1.82%) |
May 16, 2008 | 29.58 | 29.58 | 29.00 | 29.15 | 457,323 | -0.14(-0.49%) |
May 15, 2008 | 28.94 | 29.35 | 28.53 | 29.29 | 922,581 | +0.46(+1.59%) |
May 14, 2008 | 29.31 | 29.49 | 28.76 | 28.84 | 1,654,869 | -0.46(-1.58%) |
May 13, 2008 | 29.50 | 29.50 | 29.09 | 29.30 | 706,395 | -0.15(-0.52%) |
May 12, 2008 | 29.50 | 29.52 | 29.21 | 29.45 | 773,635 | +0.06(+0.21%) |
May 09, 2008 | 28.80 | 29.51 | 28.62 | 29.39 | 260,557 | +0.47(+1.61%) |
May 08, 2008 | 28.93 | 29.23 | 28.87 | 28.93 | 964,395 | +0.09(+0.31%) |
May 07, 2008 | 29.04 | 29.34 | 28.79 | 28.84 | 1,605,229 | -0.14(-0.47%) |
May 06, 2008 | 29.18 | 29.62 | 28.81 | 28.97 | 1,069,883 | -0.36(-1.24%) |
May 05, 2008 | 28.46 | 29.60 | 28.46 | 29.34 | 1,964,852 | +0.85(+2.98%) |
May 02, 2008 | 28.86 | 28.99 | 28.39 | 28.49 | 1,874,855 | -0.23(-0.80%) |
May 01, 2008 | 28.94 | 29.32 | 28.58 | 28.72 | 1,613,331 | -0.51(-1.74%) |
Apr 30, 2008 | 29.11 | 29.39 | 28.87 | 29.22 | 2,471,504 | +0.12(+0.42%) |
Apr 29, 2008 | 28.87 | 29.23 | 28.02 | 29.10 | 2,653,018 | -0.24(-0.83%) |
Apr 28, 2008 | 29.02 | 29.45 | 28.60 | 29.35 | 1,546,001 | +0.24(+0.83%) |
Apr 25, 2008 | 29.22 | 29.63 | 28.63 | 29.10 | 4,195,187 | +2.27(+8.45%) |
Apr 24, 2008 | 26.58 | 27.03 | 26.23 | 26.84 | 982,460 | +0.17(+0.63%) |
Apr 23, 2008 | 26.11 | 26.84 | 25.94 | 26.67 | 1,418,484 | +0.61(+2.35%) |
Apr 22, 2008 | 26.35 | 26.52 | 26.02 | 26.06 | 1,600,216 | -0.52(-1.95%) |
Apr 21, 2008 | 26.17 | 26.64 | 26.17 | 26.57 | 1,771,048 | +0.22(+0.85%) |
Apr 18, 2008 | 26.60 | 27.99 | 26.32 | 26.35 | 711,514 | -0.01(-0.05%) |
Apr 17, 2008 | 26.57 | 26.59 | 26.12 | 26.36 | 683,735 | -0.21(-0.77%) |
Apr 16, 2008 | 26.28 | 26.67 | 26.02 | 26.57 | 1,035,669 | +0.45(+1.73%) |
Apr 15, 2008 | 26.57 | 26.62 | 26.04 | 26.12 | 1,404,740 | -0.35(-1.34%) |
Apr 14, 2008 | 25.90 | 26.52 | 25.86 | 26.47 | 997,826 | +0.62(+2.38%) |
Apr 11, 2008 | 26.25 | 26.36 | 25.73 | 25.86 | 1,060,147 | -0.62(-2.33%) |
Apr 10, 2008 | 26.54 | 26.54 | 26.28 | 26.47 | 754,706 | -0.06(-0.23%) |
Apr 09, 2008 | 26.61 | 26.70 | 26.39 | 26.53 | 719,982 | -0.10(-0.37%) |
Apr 08, 2008 | 26.13 | 26.70 | 26.13 | 26.63 | 1,432,643 | +0.37(+1.42%) |
Apr 07, 2008 | 25.80 | 26.40 | 25.66 | 26.26 | 1,475,546 | +0.67(+2.63%) |
Apr 04, 2008 | 26.17 | 26.17 | 25.50 | 25.59 | 1,017,317 | -0.45(-1.72%) |
Apr 03, 2008 | 25.51 | 26.11 | 25.33 | 26.03 | 928,111 | +0.40(+1.57%) |
Apr 02, 2008 | 25.84 | 25.84 | 25.26 | 25.63 | 1,108,375 | -0.08(-0.31%) |
Apr 01, 2008 | 25.14 | 25.77 | 25.13 | 25.71 | 994,343 | +0.66(+2.64%) |
Mar 31, 2008 | 25.05 | 25.30 | 24.74 | 25.05 | 1,052,431 | -0.11(-0.44%) |
Mar 28, 2008 | 24.92 | 25.33 | 24.73 | 25.16 | 1,444,895 | +0.23(+0.92%) |
Mar 27, 2008 | 24.25 | 24.98 | 24.05 | 24.93 | 1,079,869 | +0.90(+3.77%) |
Mar 26, 2008 | 24.35 | 24.41 | 23.93 | 24.03 | 966,907 | -0.35(-1.45%) |
Mar 25, 2008 | 24.21 | 24.43 | 23.93 | 24.38 | 701,549 | +0.31(+1.28%) |
Mar 24, 2008 | 24.16 | 24.18 | 23.83 | 24.07 | 1,113,304 | -0.07(-0.27%) |
Mar 21, 2008 | 23.90 | 24.24 | 23.55 | 24.14 | 1,768,776 | +0.00(+0.00%) |
Mar 20, 2008 | 23.90 | 24.24 | 23.55 | 24.14 | 1,768,776 | +0.22(+0.92%) |
Mar 19, 2008 | 23.90 | 24.56 | 23.79 | 23.92 | 1,061,433 | +0.09(+0.37%) |
Mar 18, 2008 | 24.41 | 24.66 | 23.83 | 23.83 | 1,422,818 | -0.13(-0.53%) |
Mar 17, 2008 | 24.22 | 24.46 | 23.75 | 23.96 | 949,545 | -0.74(-3.00%) |
Mar 14, 2008 | 24.52 | 24.83 | 23.98 | 24.70 | 1,207,978 | +0.33(+1.36%) |
Mar 13, 2008 | 24.07 | 24.51 | 23.85 | 24.37 | 822,868 | -0.16(-0.65%) |
Mar 12, 2008 | 23.98 | 24.84 | 23.92 | 24.53 | 799,075 | +0.35(+1.45%) |
Mar 11, 2008 | 25.33 | 25.33 | 23.92 | 24.18 | 1,935,958 | -0.64(-2.58%) |
Mar 10, 2008 | 24.82 | 24.95 | 24.53 | 24.82 | 759,422 | +0.06(+0.24%) |
Mar 07, 2008 | 24.93 | 25.55 | 24.64 | 24.75 | 1,379,949 | -0.35(-1.38%) |
Mar 06, 2008 | 25.22 | 25.29 | 24.99 | 25.10 | 1,138,168 | -0.20(-0.79%) |
Mar 05, 2008 | 25.57 | 25.57 | 25.13 | 25.30 | 1,032,282 | -0.11(-0.42%) |
Mar 04, 2008 | 25.09 | 25.60 | 24.94 | 25.41 | 1,395,382 | +0.10(+0.39%) |
Mar 03, 2008 | 24.77 | 25.34 | 24.77 | 25.31 | 1,726,115 | +0.39(+1.55%) |
Feb 29, 2008 | 24.41 | 25.62 | 23.89 | 24.92 | 3,252,033 | +1.11(+4.64%) |
Feb 28, 2008 | 23.75 | 24.03 | 23.56 | 23.82 | 1,283,140 | -0.08(-0.33%) |
Feb 27, 2008 | 23.69 | 24.08 | 23.65 | 23.90 | 936,042 | +0.01(+0.04%) |
Feb 26, 2008 | 23.68 | 24.04 | 23.68 | 23.89 | 1,038,710 | +0.17(+0.73%) |
Feb 25, 2008 | 23.47 | 23.87 | 23.34 | 23.71 | 933,433 | +0.27(+1.15%) |
Feb 22, 2008 | 22.95 | 23.51 | 22.61 | 23.44 | 2,160,591 | +0.48(+2.07%) |
Feb 21, 2008 | 23.55 | 23.71 | 22.85 | 22.97 | 910,535 | -0.49(-2.11%) |
Feb 20, 2008 | 23.14 | 23.60 | 23.09 | 23.46 | 435,294 | +0.26(+1.13%) |
Feb 19, 2008 | 23.52 | 23.56 | 23.19 | 23.20 | 813,651 | -0.12(-0.50%) |
Feb 18, 2008 | 22.94 | 23.40 | 22.91 | 23.32 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.94 | 23.40 | 22.91 | 23.32 | 907,962 | +0.29(+1.26%) |
Feb 14, 2008 | 22.72 | 23.10 | 22.71 | 23.03 | 1,121,807 | +0.35(+1.54%) |
Feb 13, 2008 | 22.95 | 23.05 | 22.38 | 22.68 | 1,733,831 | -0.12(-0.51%) |
Feb 12, 2008 | 22.65 | 22.83 | 22.52 | 22.80 | 782,357 | +0.22(+0.97%) |
Feb 11, 2008 | 22.58 | 22.80 | 22.37 | 22.58 | 643,183 | -0.03(-0.12%) |
Feb 08, 2008 | 22.80 | 23.05 | 22.25 | 22.60 | 1,185,967 | -0.29(-1.26%) |
Feb 07, 2008 | 22.94 | 23.22 | 22.70 | 22.89 | 973,423 | -0.14(-0.61%) |
Feb 06, 2008 | 23.52 | 23.73 | 23.02 | 23.03 | 1,078,581 | -0.46(-1.97%) |
Feb 05, 2008 | 22.96 | 23.77 | 22.88 | 23.49 | 1,525,780 | +0.17(+0.72%) |
Feb 04, 2008 | 23.05 | 23.37 | 22.80 | 23.33 | 1,061,474 | +0.35(+1.54%) |
Feb 01, 2008 | 22.18 | 23.03 | 21.96 | 22.97 | 1,267,204 | +0.98(+4.48%) |
Jan 31, 2008 | 21.85 | 22.22 | 21.85 | 21.99 | 1,367,517 | -0.14(-0.65%) |
Jan 30, 2008 | 22.44 | 22.67 | 22.09 | 22.13 | 1,077,305 | -0.45(-1.98%) |
Jan 29, 2008 | 22.22 | 22.70 | 22.22 | 22.58 | 862,307 | +0.42(+1.87%) |
Jan 28, 2008 | 21.82 | 22.17 | 21.82 | 22.17 | 787,715 | +0.33(+1.52%) |
Jan 25, 2008 | 22.00 | 22.07 | 21.76 | 21.83 | 1,283,307 | -0.09(-0.40%) |
Jan 24, 2008 | 21.88 | 22.00 | 21.63 | 21.92 | 1,106,381 | +0.12(+0.56%) |
Jan 23, 2008 | 21.80 | 21.92 | 21.56 | 21.80 | 1,270,633 | -0.35(-1.56%) |
Jan 22, 2008 | 21.71 | 22.66 | 21.71 | 22.15 | 1,327,006 | -0.42(-1.86%) |
Jan 21, 2008 | 22.63 | 22.66 | 22.33 | 22.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.63 | 22.66 | 22.33 | 22.57 | 1,459,149 | +0.01(+0.06%) |
Jan 17, 2008 | 22.64 | 23.08 | 22.49 | 22.55 | 838,944 | +0.05(+0.21%) |
Jan 16, 2008 | 22.57 | 22.66 | 22.38 | 22.51 | 973,777 | -0.11(-0.47%) |
Jan 15, 2008 | 22.32 | 22.74 | 22.26 | 22.61 | 1,339,652 | +0.14(+0.60%) |
Jan 14, 2008 | 22.59 | 22.81 | 22.39 | 22.48 | 1,038,927 | +0.01(+0.06%) |
Jan 11, 2008 | 22.80 | 22.97 | 22.43 | 22.46 | 1,620,293 | -0.52(-2.27%) |
Jan 10, 2008 | 23.21 | 23.71 | 22.96 | 22.99 | 2,123,938 | -0.35(-1.50%) |
Jan 09, 2008 | 23.39 | 23.56 | 23.26 | 23.34 | 1,193,469 | -0.08(-0.36%) |
Jan 08, 2008 | 23.68 | 23.83 | 23.39 | 23.42 | 647,320 | -0.28(-1.18%) |
Jan 07, 2008 | 23.37 | 23.77 | 23.30 | 23.70 | 795,646 | +0.39(+1.66%) |
Jan 04, 2008 | 23.18 | 23.66 | 23.18 | 23.31 | 1,018,135 | -0.13(-0.56%) |
Jan 03, 2008 | 23.53 | 23.73 | 23.41 | 23.44 | 527,180 | -0.12(-0.49%) |
Jan 02, 2008 | 23.91 | 23.97 | 23.50 | 23.56 | 634,245 | -0.33(-1.37%) |
Jan 01, 2008 | 24.27 | 24.39 | 23.79 | 23.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.27 | 24.39 | 23.79 | 23.89 | 825,268 | -0.46(-1.88%) |
Dec 28, 2007 | 24.17 | 24.42 | 24.00 | 24.34 | 492,777 | +0.20(+0.83%) |
Dec 27, 2007 | 24.19 | 24.41 | 24.09 | 24.14 | 337,378 | -0.14(-0.56%) |
Dec 26, 2007 | 24.74 | 24.88 | 24.28 | 24.28 | 589,232 | -0.45(-1.81%) |
Dec 24, 2007 | 24.32 | 24.82 | 24.32 | 24.73 | 391,821 | +0.46(+1.88%) |
Dec 21, 2007 | 24.26 | 24.52 | 24.24 | 24.27 | 1,366,231 | +0.19(+0.78%) |
Dec 20, 2007 | 24.16 | 24.31 | 24.00 | 24.08 | 677,328 | +0.06(+0.23%) |
Dec 19, 2007 | 23.89 | 24.50 | 23.89 | 24.03 | 966,984 | +0.06(+0.25%) |
Dec 18, 2007 | 24.01 | 24.19 | 23.78 | 23.97 | 750,634 | +0.13(+0.53%) |
Dec 17, 2007 | 24.25 | 24.34 | 23.78 | 23.84 | 1,015,958 | -0.42(-1.75%) |
Dec 14, 2007 | 24.36 | 24.57 | 24.25 | 24.26 | 532,219 | -0.25(-1.03%) |
Dec 13, 2007 | 24.20 | 24.59 | 24.16 | 24.52 | 781,501 | +0.26(+1.06%) |
Dec 12, 2007 | 24.76 | 24.89 | 24.15 | 24.26 | 1,152,043 | -0.11(-0.44%) |
Dec 11, 2007 | 25.19 | 25.19 | 24.34 | 24.37 | 875,614 | -0.73(-2.92%) |
Dec 10, 2007 | 24.68 | 25.15 | 24.68 | 25.10 | 950,165 | +0.44(+1.80%) |
Dec 07, 2007 | 24.63 | 24.80 | 24.44 | 24.66 | 997,558 | +0.14(+0.55%) |
Dec 06, 2007 | 23.72 | 24.58 | 23.72 | 24.52 | 658,680 | +0.73(+3.06%) |
Dec 05, 2007 | 23.72 | 23.84 | 23.56 | 23.79 | 579,158 | +0.30(+1.29%) |
Dec 04, 2007 | 23.53 | 23.67 | 23.42 | 23.49 | 422,044 | -0.20(-0.85%) |
Dec 03, 2007 | 23.77 | 23.87 | 23.49 | 23.69 | 483,346 | -0.08(-0.33%) |
Nov 30, 2007 | 23.68 | 23.78 | 23.33 | 23.77 | 662,555 | +0.21(+0.87%) |
Nov 29, 2007 | 23.41 | 23.63 | 23.35 | 23.56 | 648,820 | +0.06(+0.24%) |
Nov 28, 2007 | 23.13 | 23.56 | 23.13 | 23.51 | 1,173,921 | +0.39(+1.67%) |
Nov 27, 2007 | 22.98 | 23.26 | 22.96 | 23.12 | 1,093,557 | +0.17(+0.73%) |
Nov 26, 2007 | 22.89 | 23.10 | 22.77 | 22.95 | 534,210 | +0.07(+0.29%) |
Nov 23, 2007 | 22.87 | 22.99 | 22.76 | 22.89 | 160,758 | +0.08(+0.35%) |
Nov 21, 2007 | 22.97 | 23.30 | 22.74 | 22.81 | 474,022 | -0.35(-1.53%) |
Nov 20, 2007 | 23.13 | 23.25 | 23.00 | 23.16 | 685,259 | -0.00(-0.02%) |
Nov 19, 2007 | 23.21 | 23.32 | 23.05 | 23.17 | 683,115 | -0.26(-1.10%) |
Nov 16, 2007 | 23.64 | 23.64 | 23.30 | 23.42 | 443,907 | -0.18(-0.75%) |
Nov 15, 2007 | 23.78 | 23.89 | 23.50 | 23.60 | 418,828 | -0.18(-0.77%) |
Nov 14, 2007 | 23.93 | 23.99 | 23.65 | 23.78 | 574,657 | -0.07(-0.29%) |
Nov 13, 2007 | 23.58 | 23.91 | 23.52 | 23.85 | 768,853 | +0.38(+1.63%) |
Nov 12, 2007 | 23.63 | 24.02 | 23.46 | 23.47 | 808,292 | -0.22(-0.94%) |
Nov 09, 2007 | 23.53 | 23.86 | 23.41 | 23.70 | 743,346 | -0.02(-0.08%) |
Nov 08, 2007 | 23.50 | 23.77 | 23.29 | 23.71 | 917,394 | +0.31(+1.34%) |
Nov 07, 2007 | 23.42 | 23.65 | 23.36 | 23.40 | 741,202 | -0.15(-0.65%) |
Nov 06, 2007 | 23.53 | 23.62 | 23.36 | 23.56 | 577,015 | +0.02(+0.08%) |
Nov 05, 2007 | 22.55 | 23.86 | 22.45 | 23.54 | 1,673,761 | +0.93(+4.13%) |
Nov 02, 2007 | 22.95 | 22.95 | 22.39 | 22.60 | 797,575 | -0.09(-0.39%) |
Nov 01, 2007 | 22.52 | 22.95 | 22.45 | 22.69 | 836,371 | -0.05(-0.23%) |
Oct 31, 2007 | 22.92 | 23.00 | 22.39 | 22.74 | 1,528,704 | -0.11(-0.49%) |
Oct 30, 2007 | 23.09 | 23.54 | 22.76 | 22.86 | 1,808,638 | -0.32(-1.37%) |
Oct 29, 2007 | 23.28 | 23.42 | 23.04 | 23.17 | 1,176,965 | +0.03(+0.12%) |
Oct 26, 2007 | 23.16 | 23.42 | 22.86 | 23.14 | 1,213,403 | +0.19(+0.83%) |
Oct 25, 2007 | 23.13 | 23.30 | 22.87 | 22.95 | 1,743,048 | -0.18(-0.79%) |
Oct 24, 2007 | 23.38 | 23.40 | 22.88 | 23.14 | 929,183 | -0.24(-1.04%) |
Oct 23, 2007 | 23.22 | 23.38 | 22.91 | 23.38 | 980,411 | +0.15(+0.66%) |
Oct 22, 2007 | 23.29 | 23.45 | 23.12 | 23.22 | 854,591 | -0.31(-1.31%) |
Oct 19, 2007 | 23.65 | 23.75 | 23.47 | 23.53 | 508,424 | -0.17(-0.73%) |
Oct 18, 2007 | 23.04 | 23.77 | 22.99 | 23.70 | 974,838 | +0.61(+2.63%) |
Oct 17, 2007 | 23.11 | 23.36 | 22.99 | 23.10 | 817,509 | +0.19(+0.81%) |
Oct 16, 2007 | 23.38 | 25.72 | 22.87 | 22.91 | 804,863 | -0.36(-1.54%) |
Oct 15, 2007 | 23.44 | 23.59 | 23.15 | 23.27 | 643,247 | -0.09(-0.38%) |
Oct 12, 2007 | 23.47 | 23.58 | 23.30 | 23.36 | 506,315 | -0.06(-0.26%) |
Oct 11, 2007 | 23.38 | 23.54 | 23.33 | 23.42 | 891,458 | +0.10(+0.42%) |
Oct 10, 2007 | 23.56 | 23.70 | 23.27 | 23.32 | 1,598,580 | -0.33(-1.40%) |
Oct 09, 2007 | 23.72 | 23.91 | 23.57 | 23.65 | 1,402,884 | +0.03(+0.12%) |
Oct 08, 2007 | 24.19 | 24.19 | 23.61 | 23.63 | 1,615,299 | -0.63(-2.62%) |
Oct 05, 2007 | 24.78 | 24.82 | 24.18 | 24.26 | 1,634,804 | -0.40(-1.61%) |
Oct 04, 2007 | 24.90 | 24.90 | 24.64 | 24.66 | 781,499 | -0.15(-0.62%) |
Oct 03, 2007 | 24.84 | 24.97 | 24.67 | 24.81 | 509,925 | -0.12(-0.47%) |
Oct 02, 2007 | 24.99 | 25.03 | 24.78 | 24.93 | 492,134 | -0.10(-0.39%) |
Oct 01, 2007 | 25.41 | 25.53 | 24.89 | 25.03 | 1,067,006 | -0.36(-1.43%) |
Sep 28, 2007 | 24.84 | 25.56 | 24.84 | 25.39 | 1,362,373 | +0.62(+2.51%) |
Sep 27, 2007 | 24.77 | 24.82 | 24.48 | 24.77 | 691,046 | +0.04(+0.15%) |
Sep 26, 2007 | 24.38 | 24.75 | 24.32 | 24.73 | 814,937 | +0.43(+1.77%) |
Sep 25, 2007 | 24.48 | 24.72 | 24.19 | 24.30 | 946,544 | -0.19(-0.78%) |
Sep 24, 2007 | 24.62 | 24.65 | 24.22 | 24.49 | 533,074 | -0.16(-0.64%) |
Sep 21, 2007 | 24.49 | 24.78 | 24.26 | 24.65 | 927,253 | +0.27(+1.11%) |
Sep 20, 2007 | 24.78 | 24.80 | 24.36 | 24.38 | 974,409 | -0.40(-1.60%) |
Sep 19, 2007 | 25.01 | 25.19 | 24.75 | 24.78 | 1,149,314 | -0.11(-0.45%) |
Sep 18, 2007 | 24.32 | 24.93 | 24.18 | 24.89 | 669,183 | +0.57(+2.34%) |
Sep 17, 2007 | 24.05 | 24.40 | 23.84 | 24.32 | 933,684 | +0.21(+0.87%) |
Sep 14, 2007 | 23.89 | 24.13 | 23.88 | 24.11 | 1,009,133 | +0.08(+0.33%) |
Sep 13, 2007 | 24.36 | 24.37 | 23.98 | 24.03 | 1,069,793 | -0.23(-0.94%) |
Sep 12, 2007 | 24.27 | 24.42 | 24.13 | 24.26 | 679,686 | -0.10(-0.42%) |
Sep 11, 2007 | 24.39 | 24.67 | 24.27 | 24.36 | 1,033,997 | -0.02(-0.10%) |
Sep 10, 2007 | 24.36 | 24.49 | 24.18 | 24.39 | 1,221,120 | +0.08(+0.35%) |
Sep 07, 2007 | 24.23 | 24.50 | 24.10 | 24.30 | 844,517 | -0.18(-0.72%) |
Sep 06, 2007 | 24.19 | 24.51 | 23.99 | 24.48 | 606,594 | +0.31(+1.27%) |
Sep 05, 2007 | 24.23 | 24.34 | 24.03 | 24.17 | 1,410,814 | -0.18(-0.73%) |
Sep 04, 2007 | 24.88 | 24.88 | 24.26 | 24.35 | 600,164 | -0.28(-1.16%) |
Aug 31, 2007 | 24.61 | 24.81 | 24.25 | 24.63 | 406,611 | +0.21(+0.84%) |
Aug 30, 2007 | 24.13 | 24.55 | 23.89 | 24.43 | 565,869 | +0.09(+0.38%) |
Aug 29, 2007 | 24.08 | 24.33 | 23.99 | 24.33 | 470,271 | +0.35(+1.48%) |
Aug 28, 2007 | 24.25 | 24.25 | 23.91 | 23.98 | 692,118 | -0.23(-0.96%) |
Aug 27, 2007 | 24.51 | 24.51 | 24.15 | 24.21 | 424,830 | -0.39(-1.57%) |
Aug 24, 2007 | 24.40 | 24.60 | 24.23 | 24.60 | 373,173 | +0.13(+0.53%) |
Aug 23, 2007 | 24.67 | 24.69 | 24.30 | 24.47 | 422,258 | -0.09(-0.38%) |
Aug 22, 2007 | 24.60 | 24.67 | 24.19 | 24.56 | 483,775 | +0.14(+0.57%) |
Aug 21, 2007 | 24.17 | 24.55 | 23.92 | 24.42 | 611,524 | +0.21(+0.87%) |
Aug 20, 2007 | 24.30 | 24.47 | 24.13 | 24.21 | 1,150,600 | +0.02(+0.08%) |
Aug 17, 2007 | 24.68 | 24.68 | 23.98 | 24.19 | 490,634 | +0.07(+0.29%) |
Aug 16, 2007 | 23.98 | 24.33 | 23.75 | 24.12 | 1,837,789 | +0.07(+0.31%) |
Aug 15, 2007 | 24.22 | 24.56 | 23.99 | 24.05 | 685,044 | -0.23(-0.96%) |
Aug 14, 2007 | 24.51 | 24.85 | 24.24 | 24.28 | 1,052,002 | -0.06(-0.23%) |
Aug 13, 2007 | 23.68 | 24.61 | 23.40 | 24.34 | 2,649,082 | +0.93(+3.99%) |
Aug 10, 2007 | 23.53 | 23.71 | 23.18 | 23.41 | 1,665,884 | -0.34(-1.41%) |
Aug 09, 2007 | 22.83 | 23.85 | 22.41 | 23.74 | 2,833,418 | +0.77(+3.35%) |
Aug 08, 2007 | 22.99 | 23.60 | 21.65 | 22.97 | 3,113,138 | +0.16(+0.70%) |
Aug 07, 2007 | 22.73 | 23.22 | 22.70 | 22.81 | 1,545,851 | +0.07(+0.29%) |
Aug 06, 2007 | 22.95 | 23.25 | 22.73 | 22.75 | 1,758,910 | -0.23(-1.02%) |
Aug 03, 2007 | 23.48 | 23.88 | 22.82 | 22.98 | 2,764,828 | -0.90(-3.77%) |
Aug 02, 2007 | 24.31 | 24.33 | 23.84 | 23.88 | 1,997,261 | -0.35(-1.44%) |
Aug 01, 2007 | 24.39 | 24.56 | 23.98 | 24.23 | 1,860,080 | -0.23(-0.95%) |
Jul 31, 2007 | 25.19 | 25.19 | 24.40 | 24.47 | 1,996,403 | -0.55(-2.18%) |
Jul 30, 2007 | 25.31 | 25.39 | 24.95 | 25.01 | 1,647,236 | +0.04(+0.15%) |
Jul 27, 2007 | 25.44 | 26.11 | 24.78 | 24.97 | 2,210,534 | -0.59(-2.32%) |
Jul 26, 2007 | 25.89 | 25.97 | 25.09 | 25.57 | 2,157,805 | -0.39(-1.49%) |
Jul 25, 2007 | 26.29 | 26.46 | 25.82 | 25.95 | 793,074 | -0.34(-1.29%) |
Jul 24, 2007 | 25.99 | 26.42 | 25.96 | 26.29 | 1,359,372 | +0.29(+1.11%) |
Jul 23, 2007 | 26.36 | 26.41 | 25.83 | 26.00 | 2,070,567 | -0.98(-3.65%) |
Jul 20, 2007 | 27.32 | 27.43 | 26.97 | 26.99 | 1,154,030 | -0.38(-1.38%) |
Jul 19, 2007 | 27.74 | 27.82 | 27.31 | 27.37 | 828,012 | -0.34(-1.23%) |
Jul 18, 2007 | 27.95 | 27.95 | 26.81 | 27.71 | 1,368,803 | -0.33(-1.18%) |
Jul 17, 2007 | 28.05 | 28.38 | 27.96 | 28.04 | 747,204 | -0.04(-0.13%) |
Jul 16, 2007 | 27.75 | 28.25 | 27.75 | 28.08 | 1,293,997 | +0.32(+1.16%) |
Jul 13, 2007 | 28.09 | 28.14 | 27.71 | 27.75 | 1,127,451 | -0.32(-1.15%) |
Jul 12, 2007 | 28.09 | 28.14 | 27.89 | 28.08 | 1,209,759 | -0.04(-0.13%) |
Jul 11, 2007 | 28.27 | 28.37 | 28.08 | 28.11 | 612,167 | -0.15(-0.54%) |
Jul 10, 2007 | 28.56 | 28.60 | 28.21 | 28.27 | 580,659 | -0.40(-1.38%) |
Jul 09, 2007 | 29.16 | 29.21 | 28.44 | 28.66 | 607,880 | -0.40(-1.38%) |
Jul 06, 2007 | 28.89 | 29.14 | 28.61 | 29.07 | 611,738 | +0.21(+0.73%) |
Jul 05, 2007 | 28.97 | 29.01 | 28.79 | 28.86 | 579,372 | -0.11(-0.39%) |
Jul 03, 2007 | 28.62 | 29.07 | 28.56 | 28.97 | 551,508 | +0.35(+1.24%) |
Jul 02, 2007 | 28.85 | 28.92 | 28.52 | 28.61 | 963,692 | -0.08(-0.28%) |
Jun 29, 2007 | 28.66 | 28.80 | 28.58 | 28.69 | 1,032,282 | +0.08(+0.28%) |
Jun 28, 2007 | 28.58 | 28.80 | 28.53 | 28.61 | 756,635 | +0.02(+0.07%) |
Jun 27, 2007 | 28.39 | 28.59 | 28.33 | 28.59 | 817,295 | +0.05(+0.18%) |
Jun 26, 2007 | 28.51 | 28.63 | 28.41 | 28.54 | 448,837 | +0.14(+0.51%) |
Jun 25, 2007 | 28.45 | 28.90 | 28.36 | 28.40 | 941,615 | -0.08(-0.28%) |
Jun 22, 2007 | 28.66 | 28.77 | 28.41 | 28.48 | 1,395,382 | -0.23(-0.80%) |
Jun 21, 2007 | 28.48 | 28.87 | 28.30 | 28.71 | 1,182,966 | +0.18(+0.64%) |
Jun 20, 2007 | 28.76 | 28.83 | 28.45 | 28.52 | 1,369,660 | -0.14(-0.50%) |
Jun 19, 2007 | 28.74 | 28.77 | 28.40 | 28.67 | 1,683,889 | -0.19(-0.65%) |
Jun 18, 2007 | 29.08 | 29.14 | 28.81 | 28.86 | 1,183,609 | -0.20(-0.69%) |
Jun 15, 2007 | 29.02 | 29.26 | 28.93 | 29.06 | 926,182 | +0.20(+0.70%) |
Jun 14, 2007 | 28.66 | 28.97 | 28.61 | 28.86 | 1,133,024 | +0.15(+0.54%) |
Jun 13, 2007 | 28.78 | 28.78 | 28.35 | 28.70 | 892,744 | -0.04(-0.15%) |
Jun 12, 2007 | 28.95 | 29.06 | 28.71 | 28.74 | 904,747 | -0.32(-1.11%) |
Jun 11, 2007 | 29.13 | 29.13 | 28.95 | 29.07 | 523,429 | -0.12(-0.42%) |
Jun 08, 2007 | 28.69 | 29.19 | 28.47 | 29.19 | 816,009 | +0.42(+1.46%) |
Jun 07, 2007 | 28.79 | 28.95 | 28.63 | 28.77 | 964,121 | -0.14(-0.47%) |
Jun 06, 2007 | 29.14 | 29.18 | 28.82 | 28.90 | 935,827 | -0.47(-1.59%) |
Jun 05, 2007 | 29.37 | 29.44 | 29.21 | 29.37 | 942,901 | -0.02(-0.08%) |
Jun 04, 2007 | 29.58 | 29.58 | 29.27 | 29.39 | 1,767,698 | +0.18(+0.61%) |