Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.51 | 24.30 | 22.79 | 24.29 | 27,427 | +0.72(+3.05%) |
May 29, 2008 | 23.51 | 24.06 | 23.46 | 23.57 | 13,251 | -0.07(-0.28%) |
May 28, 2008 | 23.39 | 24.15 | 23.37 | 23.63 | 4,989 | +0.42(+1.81%) |
May 27, 2008 | 23.39 | 23.56 | 22.43 | 23.21 | 13,052 | -0.20(-0.84%) |
May 26, 2008 | 23.97 | 24.30 | 23.39 | 23.41 | 4,486 | +0.00(+0.00%) |
May 23, 2008 | 23.97 | 24.30 | 23.39 | 23.41 | 4,486 | -0.72(-2.98%) |
May 22, 2008 | 23.93 | 24.53 | 23.83 | 24.13 | 13,724 | +0.22(+0.94%) |
May 21, 2008 | 24.49 | 24.77 | 23.62 | 23.90 | 17,545 | -0.50(-2.03%) |
May 20, 2008 | 22.94 | 24.40 | 22.94 | 24.40 | 18,362 | +0.34(+1.40%) |
May 19, 2008 | 24.05 | 24.07 | 23.36 | 24.06 | 10,380 | +0.05(+0.19%) |
May 16, 2008 | 23.88 | 24.02 | 23.74 | 24.02 | 13,543 | +0.22(+0.94%) |
May 15, 2008 | 23.16 | 23.98 | 23.13 | 23.79 | 23,397 | +0.36(+1.56%) |
May 14, 2008 | 23.81 | 23.83 | 22.96 | 23.43 | 15,191 | -0.39(-1.65%) |
May 13, 2008 | 23.83 | 23.83 | 22.90 | 23.82 | 12,577 | -0.04(-0.16%) |
May 12, 2008 | 23.51 | 23.86 | 23.36 | 23.86 | 5,046 | +0.47(+2.00%) |
May 09, 2008 | 23.26 | 23.59 | 22.90 | 23.39 | 6,882 | -0.10(-0.44%) |
May 08, 2008 | 22.90 | 23.82 | 22.90 | 23.49 | 17,119 | +0.41(+1.78%) |
May 07, 2008 | 23.99 | 24.28 | 22.89 | 23.08 | 7,921 | -0.76(-3.18%) |
May 06, 2008 | 23.88 | 24.26 | 23.78 | 23.84 | 7,013 | -0.13(-0.55%) |
May 05, 2008 | 23.53 | 24.26 | 23.47 | 23.97 | 11,324 | +0.38(+1.62%) |
May 02, 2008 | 24.30 | 24.30 | 23.24 | 23.59 | 35,607 | -0.35(-1.44%) |
May 01, 2008 | 24.49 | 24.62 | 23.77 | 23.93 | 9,644 | +0.21(+0.91%) |
Apr 30, 2008 | 24.25 | 24.25 | 23.37 | 23.72 | 8,423 | +0.27(+1.16%) |
Apr 29, 2008 | 24.48 | 24.48 | 23.36 | 23.45 | 7,909 | -0.96(-3.94%) |
Apr 28, 2008 | 25.13 | 25.58 | 23.97 | 24.41 | 5,479 | -0.37(-1.51%) |
Apr 25, 2008 | 24.75 | 24.94 | 23.70 | 24.78 | 3,184 | +0.02(+0.08%) |
Apr 24, 2008 | 23.59 | 25.21 | 23.59 | 24.76 | 7,681 | +1.20(+5.08%) |
Apr 23, 2008 | 24.31 | 24.31 | 23.30 | 23.57 | 14,950 | -0.53(-2.21%) |
Apr 22, 2008 | 26.77 | 26.77 | 23.83 | 24.10 | 8,348 | -2.75(-10.23%) |
Apr 21, 2008 | 26.40 | 27.07 | 25.91 | 26.85 | 6,276 | +0.32(+1.20%) |
Apr 18, 2008 | 25.65 | 26.53 | 24.76 | 26.53 | 6,433 | +1.33(+5.27%) |
Apr 17, 2008 | 26.06 | 26.06 | 25.20 | 25.20 | 1,680 | -0.51(-2.00%) |
Apr 16, 2008 | 24.26 | 25.95 | 24.26 | 25.72 | 18,942 | +1.69(+7.04%) |
Apr 15, 2008 | 24.13 | 24.54 | 23.14 | 24.02 | 5,848 | -0.01(-0.04%) |
Apr 14, 2008 | 23.21 | 24.99 | 22.93 | 24.03 | 11,842 | +0.73(+3.13%) |
Apr 11, 2008 | 23.45 | 25.88 | 23.26 | 23.31 | 16,086 | -2.64(-10.19%) |
Apr 10, 2008 | 24.35 | 26.72 | 23.52 | 25.95 | 5,314 | +1.54(+6.32%) |
Apr 09, 2008 | 26.16 | 26.16 | 24.41 | 24.41 | 4,519 | -1.76(-6.71%) |
Apr 08, 2008 | 25.70 | 26.39 | 24.97 | 26.16 | 8,817 | +0.36(+1.41%) |
Apr 07, 2008 | 27.10 | 27.10 | 24.50 | 25.80 | 5,414 | -1.33(-4.89%) |
Apr 04, 2008 | 26.98 | 27.13 | 26.00 | 27.13 | 2,038 | +0.12(+0.45%) |
Apr 03, 2008 | 27.11 | 27.11 | 23.14 | 27.01 | 4,641 | -0.37(-1.37%) |
Apr 02, 2008 | 26.02 | 27.46 | 26.02 | 27.38 | 4,858 | +1.39(+5.36%) |
Apr 01, 2008 | 26.53 | 26.61 | 24.98 | 25.99 | 4,385 | +0.24(+0.94%) |
Mar 31, 2008 | 25.90 | 25.90 | 24.82 | 25.74 | 4,309 | +0.05(+0.18%) |
Mar 28, 2008 | 26.11 | 26.47 | 24.50 | 25.70 | 4,793 | -0.42(-1.61%) |
Mar 27, 2008 | 27.24 | 27.24 | 25.68 | 26.12 | 12,253 | -1.02(-3.75%) |
Mar 26, 2008 | 27.04 | 27.14 | 26.12 | 27.14 | 9,453 | +0.21(+0.80%) |
Mar 25, 2008 | 26.25 | 26.92 | 25.99 | 26.92 | 5,944 | +1.20(+4.65%) |
Mar 24, 2008 | 24.67 | 25.82 | 23.14 | 25.73 | 10,975 | +1.20(+4.88%) |
Mar 21, 2008 | 25.81 | 26.26 | 24.38 | 24.53 | 59,173 | +0.00(+0.00%) |
Mar 20, 2008 | 25.81 | 26.26 | 24.38 | 24.53 | 59,173 | -0.74(-2.92%) |
Mar 19, 2008 | 25.95 | 27.01 | 25.27 | 25.27 | 13,228 | -0.89(-3.39%) |
Mar 18, 2008 | 24.29 | 26.16 | 23.14 | 26.16 | 10,699 | +2.39(+10.07%) |
Mar 17, 2008 | 22.97 | 24.76 | 21.69 | 23.76 | 9,060 | +0.32(+1.36%) |
Mar 14, 2008 | 23.45 | 23.64 | 23.36 | 23.45 | 5,166 | -0.38(-1.61%) |
Mar 13, 2008 | 23.08 | 24.28 | 23.08 | 23.83 | 15,730 | +0.61(+2.62%) |
Mar 12, 2008 | 23.98 | 24.47 | 23.13 | 23.22 | 13,155 | -0.72(-3.01%) |
Mar 11, 2008 | 23.79 | 23.94 | 23.36 | 23.94 | 18,298 | +0.81(+3.52%) |
Mar 10, 2008 | 23.35 | 23.50 | 23.13 | 23.13 | 6,323 | -0.23(-1.00%) |
Mar 07, 2008 | 23.55 | 23.70 | 23.11 | 23.36 | 9,566 | -0.39(-1.65%) |
Mar 06, 2008 | 23.89 | 23.89 | 22.40 | 23.75 | 13,860 | -0.31(-1.28%) |
Mar 05, 2008 | 23.45 | 24.30 | 22.76 | 24.06 | 10,790 | +1.50(+6.63%) |
Mar 04, 2008 | 22.61 | 22.72 | 22.12 | 22.57 | 8,454 | -0.21(-0.90%) |
Mar 03, 2008 | 23.65 | 23.66 | 22.57 | 22.77 | 6,699 | -0.96(-4.06%) |
Feb 29, 2008 | 24.31 | 24.49 | 22.62 | 23.74 | 16,728 | -1.21(-4.87%) |
Feb 28, 2008 | 25.17 | 25.32 | 23.30 | 24.95 | 14,316 | -0.01(-0.04%) |
Feb 27, 2008 | 24.69 | 25.23 | 24.54 | 24.96 | 3,582 | -0.02(-0.07%) |
Feb 26, 2008 | 24.98 | 25.20 | 23.92 | 24.98 | 8,430 | -0.10(-0.41%) |
Feb 25, 2008 | 24.69 | 25.39 | 23.95 | 25.08 | 6,534 | +0.72(+2.95%) |
Feb 22, 2008 | 23.56 | 24.59 | 23.56 | 24.36 | 5,726 | +0.72(+3.04%) |
Feb 21, 2008 | 22.98 | 23.79 | 22.98 | 23.64 | 18,520 | +0.86(+3.77%) |
Feb 20, 2008 | 22.89 | 22.97 | 22.58 | 22.78 | 68,181 | -0.35(-1.49%) |
Feb 19, 2008 | 24.67 | 25.72 | 22.91 | 23.13 | 19,260 | -1.17(-4.81%) |
Feb 18, 2008 | 25.72 | 26.58 | 24.00 | 24.30 | 23,703 | +0.00(+0.00%) |
Feb 15, 2008 | 25.72 | 26.58 | 24.00 | 24.30 | 23,703 | -1.51(-5.87%) |
Feb 14, 2008 | 26.67 | 26.67 | 25.81 | 25.81 | 15,395 | -1.05(-3.90%) |
Feb 13, 2008 | 27.33 | 27.33 | 26.70 | 26.86 | 10,953 | +0.16(+0.60%) |
Feb 12, 2008 | 26.49 | 26.70 | 25.90 | 26.70 | 11,498 | +0.21(+0.78%) |
Feb 11, 2008 | 27.90 | 27.90 | 26.46 | 26.49 | 14,353 | -1.46(-5.22%) |
Feb 08, 2008 | 27.76 | 28.21 | 27.20 | 27.95 | 3,797 | +0.07(+0.27%) |
Feb 07, 2008 | 27.02 | 28.03 | 26.63 | 27.87 | 11,037 | +0.86(+3.18%) |
Feb 06, 2008 | 27.29 | 27.97 | 26.76 | 27.02 | 7,390 | -0.08(-0.31%) |
Feb 05, 2008 | 28.42 | 28.58 | 26.69 | 27.10 | 9,518 | -1.86(-6.42%) |
Feb 04, 2008 | 28.37 | 29.44 | 28.36 | 28.96 | 8,342 | +0.63(+2.21%) |
Feb 01, 2008 | 30.38 | 30.38 | 27.68 | 28.33 | 11,831 | -1.36(-4.59%) |
Jan 31, 2008 | 29.05 | 29.79 | 28.07 | 29.70 | 13,428 | +0.62(+2.12%) |
Jan 30, 2008 | 29.57 | 30.05 | 27.51 | 29.08 | 17,953 | -0.71(-2.38%) |
Jan 29, 2008 | 31.72 | 31.72 | 28.78 | 29.79 | 12,558 | -1.96(-6.18%) |
Jan 28, 2008 | 29.53 | 31.76 | 29.53 | 31.75 | 8,476 | +2.22(+7.53%) |
Jan 25, 2008 | 31.77 | 31.77 | 29.53 | 29.53 | 6,788 | -2.24(-7.06%) |
Jan 24, 2008 | 31.58 | 31.97 | 28.48 | 31.77 | 7,538 | +0.31(+0.98%) |
Jan 23, 2008 | 28.67 | 31.46 | 28.03 | 31.46 | 13,739 | +2.17(+7.40%) |
Jan 22, 2008 | 26.83 | 30.30 | 23.14 | 29.30 | 8,815 | +1.30(+4.64%) |
Jan 21, 2008 | 28.43 | 29.37 | 27.43 | 28.00 | 12,349 | +0.00(+0.00%) |
Jan 18, 2008 | 28.43 | 29.37 | 27.43 | 28.00 | 12,349 | -1.50(-5.07%) |
Jan 17, 2008 | 31.97 | 31.97 | 29.36 | 29.49 | 7,547 | -2.46(-7.69%) |
Jan 16, 2008 | 31.11 | 31.97 | 29.91 | 31.95 | 13,170 | +0.60(+1.91%) |
Jan 15, 2008 | 31.31 | 32.48 | 30.58 | 31.35 | 5,664 | -0.47(-1.47%) |
Jan 14, 2008 | 30.76 | 32.34 | 30.76 | 31.82 | 4,748 | +1.07(+3.50%) |
Jan 11, 2008 | 32.55 | 33.36 | 30.74 | 30.74 | 9,363 | -2.47(-7.43%) |
Jan 10, 2008 | 31.29 | 33.41 | 31.29 | 33.21 | 4,310 | +1.12(+3.49%) |
Jan 09, 2008 | 32.23 | 33.94 | 30.94 | 32.09 | 10,665 | -0.47(-1.44%) |
Jan 08, 2008 | 33.49 | 34.06 | 32.15 | 32.56 | 15,086 | -0.84(-2.52%) |
Jan 07, 2008 | 31.31 | 33.55 | 30.30 | 33.40 | 13,516 | +2.30(+7.39%) |
Jan 04, 2008 | 32.06 | 33.15 | 30.95 | 31.10 | 6,582 | -1.93(-5.86%) |
Jan 03, 2008 | 33.32 | 35.51 | 32.79 | 33.03 | 8,540 | -0.16(-0.48%) |
Jan 02, 2008 | 35.30 | 35.30 | 32.58 | 33.19 | 14,305 | -2.24(-6.33%) |
Jan 01, 2008 | 35.78 | 35.90 | 35.17 | 35.43 | 8,164 | +0.00(+0.00%) |
Dec 31, 2007 | 35.78 | 35.90 | 35.17 | 35.43 | 8,164 | -0.45(-1.25%) |
Dec 28, 2007 | 34.58 | 36.02 | 34.58 | 35.88 | 18,477 | +0.41(+1.16%) |
Dec 27, 2007 | 35.82 | 35.93 | 35.14 | 35.47 | 8,941 | -0.72(-1.99%) |
Dec 26, 2007 | 33.93 | 36.19 | 33.93 | 36.19 | 13,389 | +1.93(+5.62%) |
Dec 24, 2007 | 33.39 | 34.54 | 33.06 | 34.27 | 11,163 | +1.01(+3.03%) |
Dec 21, 2007 | 31.15 | 33.26 | 30.26 | 33.26 | 45,356 | +2.65(+8.67%) |
Dec 20, 2007 | 30.84 | 30.84 | 29.95 | 30.60 | 9,751 | -0.20(-0.64%) |
Dec 19, 2007 | 29.79 | 30.98 | 28.75 | 30.80 | 12,932 | +1.16(+3.91%) |
Dec 18, 2007 | 28.39 | 29.64 | 28.03 | 29.64 | 5,841 | +1.64(+5.87%) |
Dec 17, 2007 | 28.10 | 28.35 | 27.67 | 28.00 | 7,022 | -0.21(-0.73%) |
Dec 14, 2007 | 28.94 | 29.23 | 28.20 | 28.20 | 9,634 | -0.99(-3.39%) |
Dec 13, 2007 | 29.87 | 29.87 | 29.19 | 29.19 | 9,308 | -0.91(-3.01%) |
Dec 12, 2007 | 31.72 | 32.23 | 29.87 | 30.10 | 6,888 | -0.92(-2.95%) |
Dec 11, 2007 | 30.96 | 32.10 | 30.96 | 31.01 | 2,420 | +0.12(+0.39%) |
Dec 10, 2007 | 30.86 | 30.96 | 29.85 | 30.89 | 5,699 | -0.08(-0.27%) |
Dec 07, 2007 | 30.11 | 31.15 | 30.11 | 30.98 | 18,730 | +0.54(+1.78%) |
Dec 06, 2007 | 28.32 | 30.44 | 28.32 | 30.44 | 21,772 | +1.56(+5.40%) |
Dec 05, 2007 | 29.73 | 29.73 | 28.50 | 28.87 | 13,068 | -0.52(-1.78%) |
Dec 04, 2007 | 30.07 | 30.07 | 29.06 | 29.40 | 17,957 | -0.47(-1.56%) |
Dec 03, 2007 | 30.79 | 30.89 | 29.73 | 29.87 | 22,253 | -1.75(-5.53%) |
Nov 30, 2007 | 32.57 | 33.24 | 31.42 | 31.61 | 13,412 | -0.55(-1.71%) |
Nov 29, 2007 | 32.05 | 32.55 | 32.05 | 32.16 | 3,376 | -0.24(-0.75%) |
Nov 28, 2007 | 31.90 | 32.62 | 31.67 | 32.41 | 10,520 | +1.39(+4.49%) |
Nov 27, 2007 | 30.69 | 31.44 | 29.90 | 31.01 | 5,328 | +0.36(+1.16%) |
Nov 26, 2007 | 31.85 | 31.99 | 30.66 | 30.66 | 9,233 | -1.34(-4.18%) |
Nov 23, 2007 | 31.26 | 32.00 | 31.26 | 32.00 | 3,757 | +1.21(+3.95%) |
Nov 21, 2007 | 30.30 | 30.86 | 30.29 | 30.78 | 9,658 | +0.29(+0.95%) |
Nov 20, 2007 | 30.55 | 31.09 | 29.90 | 30.49 | 7,898 | -0.12(-0.40%) |
Nov 19, 2007 | 30.17 | 30.74 | 29.90 | 30.61 | 10,251 | +0.20(+0.65%) |
Nov 16, 2007 | 30.15 | 31.02 | 30.15 | 30.42 | 11,416 | +0.18(+0.59%) |
Nov 15, 2007 | 32.20 | 32.20 | 29.97 | 30.24 | 8,933 | -1.44(-4.54%) |
Nov 14, 2007 | 33.47 | 33.47 | 31.26 | 31.68 | 11,897 | -1.72(-5.15%) |
Nov 13, 2007 | 31.68 | 33.42 | 31.04 | 33.40 | 11,659 | +1.91(+6.05%) |
Nov 12, 2007 | 30.49 | 31.49 | 30.02 | 31.49 | 6,271 | +0.75(+2.43%) |
Nov 09, 2007 | 30.85 | 30.96 | 29.90 | 30.74 | 11,200 | -0.40(-1.29%) |
Nov 08, 2007 | 30.16 | 31.15 | 29.48 | 31.15 | 9,156 | +1.12(+3.73%) |
Nov 07, 2007 | 30.20 | 30.49 | 29.89 | 30.02 | 10,166 | -0.67(-2.19%) |
Nov 06, 2007 | 30.43 | 30.88 | 29.90 | 30.70 | 7,000 | +0.27(+0.89%) |
Nov 05, 2007 | 30.18 | 30.45 | 30.01 | 30.43 | 9,162 | -0.20(-0.64%) |
Nov 02, 2007 | 32.19 | 32.19 | 30.35 | 30.62 | 25,778 | -1.24(-3.90%) |
Nov 01, 2007 | 32.26 | 32.26 | 31.63 | 31.86 | 18,822 | -1.21(-3.64%) |
Oct 31, 2007 | 32.25 | 33.20 | 32.23 | 33.07 | 7,049 | +0.82(+2.55%) |
Oct 30, 2007 | 32.02 | 32.27 | 31.96 | 32.25 | 4,542 | -0.01(-0.03%) |
Oct 29, 2007 | 33.05 | 33.05 | 32.11 | 32.26 | 6,097 | -0.82(-2.49%) |
Oct 26, 2007 | 33.07 | 33.45 | 32.29 | 33.08 | 5,311 | +0.39(+1.20%) |
Oct 25, 2007 | 33.02 | 33.24 | 32.29 | 32.69 | 4,732 | -0.36(-1.10%) |
Oct 24, 2007 | 32.92 | 33.07 | 32.30 | 33.05 | 8,252 | -0.19(-0.56%) |
Oct 23, 2007 | 32.97 | 33.24 | 32.47 | 33.24 | 7,187 | +0.54(+1.66%) |
Oct 22, 2007 | 32.48 | 32.98 | 31.86 | 32.70 | 5,885 | +0.18(+0.55%) |
Oct 19, 2007 | 32.72 | 32.79 | 32.51 | 32.52 | 15,661 | -0.21(-0.63%) |
Oct 18, 2007 | 32.66 | 33.01 | 32.58 | 32.72 | 10,183 | -0.32(-0.96%) |
Oct 17, 2007 | 33.34 | 33.48 | 32.88 | 33.04 | 13,178 | +0.08(+0.26%) |
Oct 16, 2007 | 33.04 | 33.36 | 32.94 | 32.96 | 6,292 | -0.04(-0.11%) |
Oct 15, 2007 | 33.43 | 33.48 | 32.94 | 33.00 | 19,250 | -0.48(-1.42%) |
Oct 12, 2007 | 33.28 | 33.55 | 33.15 | 33.47 | 7,039 | -0.05(-0.14%) |
Oct 11, 2007 | 34.96 | 35.50 | 33.52 | 33.52 | 21,706 | -1.34(-3.83%) |
Oct 10, 2007 | 34.97 | 35.03 | 34.56 | 34.86 | 7,001 | +0.06(+0.16%) |
Oct 09, 2007 | 34.83 | 35.28 | 33.80 | 34.80 | 14,291 | +0.00(+0.00%) |
Oct 08, 2007 | 35.53 | 35.92 | 34.43 | 34.80 | 15,723 | -0.88(-2.46%) |
Oct 05, 2007 | 33.57 | 35.71 | 33.57 | 35.68 | 11,678 | +2.48(+7.46%) |
Oct 04, 2007 | 33.32 | 33.71 | 32.73 | 33.20 | 9,051 | +0.06(+0.17%) |
Oct 03, 2007 | 33.92 | 34.84 | 33.15 | 33.15 | 13,342 | -1.04(-3.03%) |
Oct 02, 2007 | 33.33 | 34.62 | 33.05 | 34.18 | 7,022 | +0.82(+2.46%) |
Oct 01, 2007 | 32.62 | 34.51 | 32.57 | 33.36 | 14,231 | +0.83(+2.56%) |
Sep 28, 2007 | 32.86 | 34.11 | 32.49 | 32.53 | 15,763 | -0.42(-1.28%) |
Sep 27, 2007 | 33.62 | 33.77 | 32.95 | 32.95 | 3,674 | -0.53(-1.59%) |
Sep 26, 2007 | 33.15 | 33.60 | 32.95 | 33.48 | 6,137 | +0.41(+1.24%) |
Sep 25, 2007 | 33.22 | 33.30 | 32.81 | 33.07 | 7,678 | -0.32(-0.95%) |
Sep 24, 2007 | 34.86 | 34.86 | 33.03 | 33.39 | 16,258 | -0.65(-1.92%) |
Sep 21, 2007 | 34.54 | 34.54 | 33.96 | 34.04 | 25,211 | -0.22(-0.65%) |
Sep 20, 2007 | 34.57 | 34.67 | 34.06 | 34.27 | 8,545 | -0.48(-1.37%) |
Sep 19, 2007 | 35.12 | 35.65 | 34.03 | 34.74 | 30,398 | -0.15(-0.43%) |
Sep 18, 2007 | 32.75 | 35.25 | 32.42 | 34.89 | 11,689 | +2.22(+6.81%) |
Sep 17, 2007 | 33.31 | 33.59 | 32.45 | 32.67 | 13,147 | -0.67(-2.02%) |
Sep 14, 2007 | 32.82 | 34.06 | 32.73 | 33.34 | 11,221 | -0.07(-0.22%) |
Sep 13, 2007 | 32.88 | 33.61 | 32.79 | 33.42 | 6,046 | +0.63(+1.91%) |
Sep 12, 2007 | 33.54 | 33.56 | 32.72 | 32.79 | 6,556 | -0.69(-2.07%) |
Sep 11, 2007 | 32.20 | 33.48 | 32.20 | 33.48 | 8,539 | +0.64(+1.93%) |
Sep 10, 2007 | 33.86 | 33.86 | 32.10 | 32.85 | 10,151 | -0.93(-2.77%) |
Sep 07, 2007 | 33.90 | 34.35 | 33.33 | 33.78 | 20,079 | -0.63(-1.82%) |
Sep 06, 2007 | 34.59 | 34.59 | 34.34 | 34.41 | 7,744 | -0.21(-0.59%) |
Sep 05, 2007 | 35.02 | 35.02 | 34.34 | 34.61 | 13,053 | -0.59(-1.67%) |
Sep 04, 2007 | 34.34 | 35.60 | 31.98 | 35.20 | 45,531 | +1.07(+3.15%) |
Aug 31, 2007 | 34.26 | 34.26 | 33.43 | 34.13 | 12,043 | +0.29(+0.86%) |
Aug 30, 2007 | 34.28 | 35.42 | 33.35 | 33.84 | 35,183 | -0.75(-2.16%) |
Aug 29, 2007 | 33.00 | 34.72 | 32.70 | 34.58 | 10,595 | +1.68(+5.11%) |
Aug 28, 2007 | 33.90 | 33.90 | 32.79 | 32.90 | 27,270 | -1.14(-3.35%) |
Aug 27, 2007 | 33.19 | 34.98 | 32.89 | 34.04 | 12,340 | +0.81(+2.45%) |
Aug 24, 2007 | 32.89 | 33.35 | 32.69 | 33.23 | 38,153 | +0.28(+0.85%) |
Aug 23, 2007 | 34.17 | 34.39 | 32.61 | 32.95 | 20,395 | -1.47(-4.26%) |
Aug 22, 2007 | 36.22 | 36.52 | 34.35 | 34.42 | 20,378 | -1.09(-3.08%) |
Aug 21, 2007 | 36.42 | 36.68 | 35.20 | 35.51 | 8,889 | -0.98(-2.69%) |
Aug 20, 2007 | 36.77 | 36.77 | 34.95 | 36.49 | 12,905 | +0.38(+1.06%) |
Aug 17, 2007 | 36.94 | 36.96 | 34.75 | 36.11 | 34,131 | +0.41(+1.15%) |
Aug 16, 2007 | 32.41 | 36.30 | 32.41 | 35.70 | 31,690 | +2.80(+8.52%) |
Aug 15, 2007 | 35.50 | 35.50 | 32.85 | 32.89 | 18,355 | -0.97(-2.87%) |
Aug 14, 2007 | 33.32 | 34.12 | 32.91 | 33.86 | 28,747 | +0.41(+1.23%) |
Aug 13, 2007 | 35.28 | 35.42 | 33.03 | 33.45 | 11,943 | -1.21(-3.48%) |
Aug 10, 2007 | 32.25 | 34.72 | 32.14 | 34.66 | 18,232 | +1.68(+5.10%) |
Aug 09, 2007 | 33.07 | 34.26 | 32.55 | 32.98 | 60,877 | -0.49(-1.45%) |
Aug 08, 2007 | 34.37 | 34.37 | 32.72 | 33.46 | 36,268 | -0.65(-1.92%) |
Aug 07, 2007 | 33.51 | 34.66 | 33.29 | 34.12 | 20,421 | +0.35(+1.02%) |
Aug 06, 2007 | 32.92 | 33.85 | 32.58 | 33.77 | 14,197 | +0.89(+2.70%) |
Aug 03, 2007 | 32.95 | 33.48 | 32.67 | 32.88 | 24,864 | -0.53(-1.59%) |
Aug 02, 2007 | 32.84 | 33.42 | 32.47 | 33.42 | 16,663 | +0.46(+1.39%) |
Aug 01, 2007 | 32.95 | 33.75 | 32.41 | 32.96 | 20,024 | +0.14(+0.43%) |
Jul 31, 2007 | 33.35 | 33.57 | 32.71 | 32.82 | 24,165 | -0.68(-2.04%) |
Jul 30, 2007 | 33.57 | 33.70 | 32.90 | 33.50 | 9,401 | +0.10(+0.31%) |
Jul 27, 2007 | 32.81 | 33.70 | 32.76 | 33.40 | 25,334 | +0.47(+1.42%) |
Jul 26, 2007 | 32.52 | 33.96 | 32.52 | 32.93 | 18,716 | +0.03(+0.09%) |
Jul 25, 2007 | 32.86 | 33.29 | 32.71 | 32.90 | 11,933 | +0.18(+0.54%) |
Jul 24, 2007 | 33.08 | 33.37 | 32.64 | 32.72 | 23,194 | -0.52(-1.57%) |
Jul 23, 2007 | 32.92 | 33.90 | 32.92 | 33.25 | 12,763 | +0.06(+0.17%) |
Jul 20, 2007 | 34.11 | 34.11 | 32.97 | 33.19 | 11,765 | -0.99(-2.90%) |
Jul 19, 2007 | 33.79 | 34.42 | 33.52 | 34.18 | 5,886 | +0.26(+0.77%) |
Jul 18, 2007 | 32.97 | 34.04 | 32.82 | 33.92 | 10,826 | +0.83(+2.51%) |
Jul 17, 2007 | 33.54 | 33.83 | 32.88 | 33.09 | 12,389 | -0.44(-1.31%) |
Jul 16, 2007 | 33.73 | 34.13 | 33.17 | 33.53 | 7,640 | -0.25(-0.75%) |
Jul 13, 2007 | 34.72 | 34.72 | 33.58 | 33.78 | 11,958 | -0.82(-2.38%) |
Jul 12, 2007 | 33.72 | 34.65 | 33.33 | 34.60 | 16,094 | +1.02(+3.03%) |
Jul 11, 2007 | 33.37 | 33.58 | 33.32 | 33.58 | 8,108 | +0.21(+0.62%) |
Jul 10, 2007 | 33.49 | 33.65 | 33.37 | 33.38 | 9,349 | -0.37(-1.11%) |
Jul 09, 2007 | 34.56 | 34.64 | 33.30 | 33.75 | 13,644 | -0.81(-2.35%) |
Jul 06, 2007 | 35.88 | 36.11 | 34.57 | 34.57 | 13,070 | -1.40(-3.90%) |
Jul 05, 2007 | 36.22 | 36.44 | 35.77 | 35.97 | 8,432 | -0.36(-0.98%) |
Jul 03, 2007 | 36.28 | 36.32 | 36.19 | 36.32 | 3,959 | +0.13(+0.36%) |
Jul 02, 2007 | 36.28 | 36.85 | 36.16 | 36.19 | 12,119 | +0.03(+0.08%) |
Jun 29, 2007 | 36.85 | 36.85 | 36.13 | 36.16 | 12,059 | -0.55(-1.50%) |
Jun 28, 2007 | 35.96 | 36.71 | 35.66 | 36.71 | 20,834 | +0.70(+1.95%) |
Jun 27, 2007 | 33.67 | 36.20 | 33.64 | 36.01 | 11,480 | +1.88(+5.50%) |
Jun 26, 2007 | 34.96 | 35.07 | 33.90 | 34.14 | 19,649 | -0.69(-1.99%) |
Jun 25, 2007 | 34.82 | 35.98 | 34.63 | 34.83 | 20,209 | +0.01(+0.03%) |
Jun 22, 2007 | 36.28 | 36.91 | 34.82 | 34.82 | 93,104 | -1.68(-4.61%) |
Jun 21, 2007 | 34.96 | 36.80 | 34.96 | 36.50 | 11,652 | +1.44(+4.10%) |
Jun 20, 2007 | 36.24 | 36.60 | 35.02 | 35.06 | 22,687 | -1.38(-3.79%) |
Jun 19, 2007 | 32.98 | 36.54 | 32.98 | 36.44 | 47,086 | +3.34(+10.08%) |
Jun 18, 2007 | 32.80 | 33.38 | 32.80 | 33.11 | 24,078 | -0.22(-0.67%) |
Jun 15, 2007 | 33.41 | 33.43 | 32.56 | 33.33 | 34,244 | +0.64(+1.94%) |
Jun 14, 2007 | 32.67 | 33.24 | 32.56 | 32.70 | 21,937 | -0.12(-0.37%) |
Jun 13, 2007 | 33.11 | 33.62 | 32.47 | 32.82 | 32,532 | -0.19(-0.57%) |
Jun 12, 2007 | 32.93 | 33.05 | 32.15 | 33.00 | 28,679 | -0.08(-0.25%) |
Jun 11, 2007 | 32.77 | 33.09 | 32.40 | 33.09 | 19,669 | +0.20(+0.60%) |
Jun 08, 2007 | 32.93 | 33.33 | 32.60 | 32.89 | 18,081 | -0.36(-1.07%) |
Jun 07, 2007 | 33.87 | 33.87 | 32.38 | 33.25 | 23,026 | -0.10(-0.31%) |
Jun 06, 2007 | 33.17 | 33.68 | 33.15 | 33.35 | 10,688 | -0.12(-0.36%) |
Jun 05, 2007 | 34.13 | 34.35 | 32.86 | 33.47 | 31,648 | -0.79(-2.32%) |
Jun 04, 2007 | 34.36 | 34.41 | 33.53 | 34.27 | 11,590 | +0.13(+0.38%) |