Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.10 | 28.12 | 27.90 | 28.04 | 308,648 | -0.00(-0.01%) |
May 29, 2008 | 27.78 | 28.28 | 27.77 | 28.04 | 448,381 | +0.24(+0.85%) |
May 28, 2008 | 27.74 | 27.84 | 27.55 | 27.81 | 419,991 | +0.13(+0.46%) |
May 27, 2008 | 27.25 | 27.74 | 27.25 | 27.68 | 422,160 | +0.36(+1.31%) |
May 26, 2008 | 27.56 | 27.62 | 27.13 | 27.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.56 | 27.62 | 27.13 | 27.32 | 427,051 | -0.34(-1.22%) |
May 22, 2008 | 27.49 | 27.83 | 27.49 | 27.66 | 727,505 | +0.20(+0.73%) |
May 21, 2008 | 27.74 | 28.02 | 27.33 | 27.46 | 842,515 | -0.31(-1.13%) |
May 20, 2008 | 27.82 | 27.85 | 27.52 | 27.77 | 521,398 | -0.09(-0.33%) |
May 19, 2008 | 27.97 | 28.23 | 27.76 | 27.86 | 605,247 | -0.07(-0.24%) |
May 16, 2008 | 28.18 | 28.18 | 27.60 | 27.93 | 295,388 | -0.11(-0.39%) |
May 15, 2008 | 27.74 | 28.07 | 27.59 | 28.04 | 242,413 | +0.29(+1.04%) |
May 14, 2008 | 27.83 | 28.06 | 27.72 | 27.75 | 166,469 | +0.00(+0.00%) |
May 13, 2008 | 27.67 | 27.76 | 27.41 | 27.75 | 136,621 | +0.25(+0.92%) |
May 12, 2008 | 27.03 | 27.56 | 27.03 | 27.50 | 310,981 | +0.43(+1.60%) |
May 09, 2008 | 26.75 | 27.18 | 26.75 | 27.06 | 113,859 | +0.03(+0.12%) |
May 08, 2008 | 27.07 | 27.12 | 26.84 | 27.03 | 320,338 | +0.02(+0.07%) |
May 07, 2008 | 27.50 | 27.62 | 26.93 | 27.01 | 233,576 | -0.41(-1.49%) |
May 06, 2008 | 27.19 | 27.59 | 27.12 | 27.42 | 270,506 | +0.03(+0.10%) |
May 05, 2008 | 27.37 | 27.58 | 27.27 | 27.39 | 112,829 | -0.13(-0.48%) |
May 02, 2008 | 27.82 | 27.93 | 27.44 | 27.52 | 342,746 | -0.02(-0.06%) |
May 01, 2008 | 27.02 | 27.67 | 27.02 | 27.54 | 352,436 | +0.56(+2.07%) |
Apr 30, 2008 | 27.24 | 27.50 | 26.90 | 26.98 | 773,247 | -0.22(-0.83%) |
Apr 29, 2008 | 27.41 | 27.42 | 27.02 | 27.21 | 195,349 | -0.20(-0.73%) |
Apr 28, 2008 | 27.25 | 27.53 | 27.06 | 27.41 | 213,249 | +0.18(+0.68%) |
Apr 25, 2008 | 27.16 | 27.34 | 26.76 | 27.23 | 269,264 | +0.18(+0.68%) |
Apr 24, 2008 | 26.68 | 27.21 | 26.36 | 27.04 | 295,413 | +0.43(+1.62%) |
Apr 23, 2008 | 26.71 | 26.81 | 26.47 | 26.61 | 198,528 | -0.07(-0.25%) |
Apr 22, 2008 | 27.01 | 27.01 | 26.37 | 26.68 | 322,382 | -0.46(-1.69%) |
Apr 21, 2008 | 27.19 | 27.24 | 27.01 | 27.13 | 271,188 | -0.19(-0.69%) |
Apr 18, 2008 | 27.38 | 27.51 | 27.25 | 27.32 | 350,898 | +0.36(+1.33%) |
Apr 17, 2008 | 27.04 | 27.04 | 26.77 | 26.96 | 334,748 | -0.15(-0.56%) |
Apr 16, 2008 | 26.49 | 27.17 | 26.49 | 27.12 | 175,009 | +0.83(+3.15%) |
Apr 15, 2008 | 26.14 | 26.32 | 26.01 | 26.29 | 388,060 | +0.26(+1.00%) |
Apr 14, 2008 | 26.12 | 26.33 | 26.00 | 26.03 | 211,937 | -0.10(-0.38%) |
Apr 11, 2008 | 26.65 | 26.65 | 26.10 | 26.13 | 1,103,971 | -0.74(-2.74%) |
Apr 10, 2008 | 26.56 | 27.02 | 26.45 | 26.86 | 191,010 | +0.26(+0.97%) |
Apr 09, 2008 | 27.17 | 27.29 | 26.57 | 26.61 | 158,513 | -0.54(-1.98%) |
Apr 08, 2008 | 27.08 | 27.26 | 26.98 | 27.14 | 306,921 | -0.08(-0.29%) |
Apr 07, 2008 | 27.35 | 27.56 | 27.17 | 27.23 | 379,606 | -0.06(-0.21%) |
Apr 04, 2008 | 27.28 | 27.61 | 27.15 | 27.28 | 422,018 | -0.07(-0.26%) |
Apr 03, 2008 | 27.13 | 27.52 | 27.13 | 27.35 | 1,116,877 | -0.09(-0.32%) |
Apr 02, 2008 | 27.20 | 27.57 | 27.14 | 27.44 | 372,462 | +0.23(+0.86%) |
Apr 01, 2008 | 26.44 | 27.25 | 26.43 | 27.21 | 328,565 | +0.92(+3.50%) |
Mar 31, 2008 | 26.09 | 26.57 | 26.02 | 26.29 | 312,853 | +0.26(+1.00%) |
Mar 28, 2008 | 26.39 | 26.51 | 26.01 | 26.03 | 377,117 | -0.36(-1.35%) |
Mar 27, 2008 | 26.99 | 26.99 | 26.39 | 26.39 | 471,708 | -0.53(-1.98%) |
Mar 26, 2008 | 27.00 | 27.00 | 26.67 | 26.92 | 825,178 | -0.16(-0.59%) |
Mar 25, 2008 | 26.90 | 27.16 | 26.74 | 27.08 | 890,502 | +0.07(+0.25%) |
Mar 24, 2008 | 26.55 | 27.17 | 26.26 | 27.01 | 1,078,314 | +0.70(+2.64%) |
Mar 21, 2008 | 25.64 | 26.38 | 25.64 | 26.32 | 741,291 | +0.00(+0.00%) |
Mar 20, 2008 | 25.64 | 26.38 | 25.64 | 26.32 | 741,291 | +0.67(+2.63%) |
Mar 19, 2008 | 26.48 | 26.61 | 25.64 | 25.64 | 602,061 | -0.64(-2.45%) |
Mar 18, 2008 | 25.43 | 26.32 | 25.41 | 26.29 | 653,518 | +1.14(+4.54%) |
Mar 17, 2008 | 24.87 | 25.51 | 24.75 | 25.14 | 606,143 | -0.33(-1.29%) |
Mar 14, 2008 | 26.13 | 26.63 | 25.20 | 25.47 | 690,635 | -0.63(-2.43%) |
Mar 13, 2008 | 25.07 | 26.13 | 25.04 | 26.11 | 961,124 | +0.55(+2.17%) |
Mar 12, 2008 | 25.81 | 26.19 | 25.49 | 25.55 | 283,771 | -0.24(-0.92%) |
Mar 11, 2008 | 25.23 | 25.83 | 25.09 | 25.79 | 563,689 | +1.03(+4.15%) |
Mar 10, 2008 | 25.21 | 25.29 | 24.69 | 24.76 | 767,340 | -0.47(-1.85%) |
Mar 07, 2008 | 24.87 | 25.57 | 24.87 | 25.23 | 800,684 | +0.00(+0.02%) |
Mar 06, 2008 | 25.75 | 26.30 | 25.20 | 25.22 | 522,488 | -0.82(-3.16%) |
Mar 05, 2008 | 25.99 | 26.25 | 25.75 | 26.05 | 815,636 | +0.08(+0.33%) |
Mar 04, 2008 | 25.71 | 26.10 | 25.53 | 25.96 | 906,202 | -0.07(-0.26%) |
Mar 03, 2008 | 26.00 | 26.16 | 25.66 | 26.03 | 670,161 | -0.06(-0.22%) |
Feb 29, 2008 | 26.55 | 26.59 | 25.96 | 26.09 | 635,606 | -0.82(-3.05%) |
Feb 28, 2008 | 27.05 | 27.16 | 26.74 | 26.91 | 1,105,268 | -0.43(-1.57%) |
Feb 27, 2008 | 27.21 | 27.65 | 27.07 | 27.34 | 428,893 | -0.04(-0.16%) |
Feb 26, 2008 | 26.78 | 27.64 | 26.78 | 27.38 | 1,083,507 | +0.28(+1.03%) |
Feb 25, 2008 | 26.20 | 27.20 | 26.20 | 27.10 | 2,497,439 | +0.56(+2.12%) |
Feb 22, 2008 | 26.45 | 26.56 | 26.00 | 26.54 | 958,600 | +0.14(+0.52%) |
Feb 21, 2008 | 26.98 | 27.28 | 26.36 | 26.41 | 1,085,302 | -0.60(-2.23%) |
Feb 20, 2008 | 25.89 | 27.03 | 25.89 | 27.01 | 1,301,321 | +0.45(+1.68%) |
Feb 19, 2008 | 26.44 | 26.94 | 26.43 | 26.56 | 992,680 | +0.02(+0.08%) |
Feb 18, 2008 | 26.07 | 26.57 | 26.07 | 26.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.07 | 26.57 | 26.07 | 26.54 | 758,964 | -0.16(-0.60%) |
Feb 14, 2008 | 27.70 | 27.70 | 26.59 | 26.70 | 769,917 | -0.61(-2.25%) |
Feb 13, 2008 | 26.56 | 27.34 | 26.56 | 27.32 | 514,522 | +0.55(+2.04%) |
Feb 12, 2008 | 26.64 | 27.06 | 26.55 | 26.77 | 709,374 | +0.26(+0.98%) |
Feb 11, 2008 | 26.61 | 26.75 | 26.19 | 26.51 | 609,372 | -0.03(-0.11%) |
Feb 08, 2008 | 26.70 | 26.96 | 26.36 | 26.54 | 1,328,795 | -0.20(-0.75%) |
Feb 07, 2008 | 26.17 | 26.92 | 26.17 | 26.74 | 506,676 | +0.39(+1.49%) |
Feb 06, 2008 | 26.81 | 27.07 | 26.32 | 26.35 | 512,115 | -0.24(-0.89%) |
Feb 05, 2008 | 26.89 | 27.22 | 26.57 | 26.58 | 499,836 | -0.76(-2.78%) |
Feb 04, 2008 | 27.71 | 27.71 | 27.24 | 27.34 | 714,596 | -0.34(-1.22%) |
Feb 01, 2008 | 27.10 | 27.76 | 27.00 | 27.68 | 1,370,285 | +0.68(+2.53%) |
Jan 31, 2008 | 25.98 | 27.27 | 25.79 | 27.00 | 601,483 | +0.72(+2.74%) |
Jan 30, 2008 | 26.46 | 27.17 | 26.21 | 26.28 | 719,259 | -0.25(-0.94%) |
Jan 29, 2008 | 26.57 | 26.57 | 26.07 | 26.53 | 544,953 | +0.21(+0.79%) |
Jan 28, 2008 | 25.60 | 26.32 | 25.41 | 26.32 | 765,187 | +0.74(+2.87%) |
Jan 25, 2008 | 26.17 | 26.21 | 25.53 | 25.58 | 712,799 | -0.23(-0.89%) |
Jan 24, 2008 | 26.20 | 26.25 | 25.52 | 25.81 | 608,700 | -0.07(-0.28%) |
Jan 23, 2008 | 23.91 | 25.92 | 23.66 | 25.88 | 841,166 | +1.07(+4.32%) |
Jan 22, 2008 | 23.77 | 25.26 | 23.38 | 24.81 | 1,005,248 | +0.10(+0.41%) |
Jan 21, 2008 | 25.11 | 25.35 | 24.42 | 24.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.11 | 25.35 | 24.42 | 24.71 | 1,018,374 | -0.23(-0.92%) |
Jan 17, 2008 | 25.66 | 25.75 | 24.90 | 24.94 | 574,752 | -0.66(-2.57%) |
Jan 16, 2008 | 25.27 | 25.99 | 25.26 | 25.60 | 564,307 | +0.18(+0.73%) |
Jan 15, 2008 | 25.61 | 25.69 | 25.31 | 25.41 | 258,879 | -0.55(-2.13%) |
Jan 14, 2008 | 25.92 | 26.06 | 25.72 | 25.97 | 226,185 | +0.20(+0.76%) |
Jan 11, 2008 | 26.14 | 26.22 | 25.69 | 25.77 | 354,906 | -0.55(-2.09%) |
Jan 10, 2008 | 25.70 | 26.57 | 25.59 | 26.32 | 400,018 | +0.33(+1.27%) |
Jan 09, 2008 | 25.74 | 26.01 | 25.16 | 25.99 | 684,974 | +0.28(+1.09%) |
Jan 08, 2008 | 26.61 | 26.97 | 25.69 | 25.71 | 541,695 | -0.83(-3.12%) |
Jan 07, 2008 | 26.47 | 26.82 | 26.16 | 26.54 | 428,395 | +0.20(+0.75%) |
Jan 04, 2008 | 26.94 | 26.98 | 26.32 | 26.34 | 595,268 | -0.90(-3.29%) |
Jan 03, 2008 | 27.77 | 27.90 | 27.24 | 27.24 | 303,187 | -0.45(-1.61%) |
Jan 02, 2008 | 28.16 | 28.26 | 27.53 | 27.68 | 626,861 | -0.44(-1.56%) |
Jan 01, 2008 | 28.06 | 28.32 | 27.84 | 28.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.06 | 28.32 | 27.84 | 28.12 | 475,379 | -0.08(-0.28%) |
Dec 28, 2007 | 28.70 | 28.75 | 28.20 | 28.20 | 1,081,593 | -0.18(-0.65%) |
Dec 27, 2007 | 28.94 | 29.07 | 28.28 | 28.39 | 609,138 | -0.88(-2.99%) |
Dec 26, 2007 | 29.13 | 29.43 | 29.03 | 29.26 | 438,103 | -0.06(-0.19%) |
Dec 24, 2007 | 29.02 | 29.35 | 29.02 | 29.32 | 160,306 | +0.39(+1.33%) |
Dec 21, 2007 | 28.68 | 28.96 | 28.54 | 28.93 | 323,848 | +0.60(+2.13%) |
Dec 20, 2007 | 28.14 | 28.33 | 27.59 | 28.33 | 406,490 | +0.50(+1.79%) |
Dec 19, 2007 | 27.75 | 27.94 | 27.57 | 27.83 | 539,415 | +0.03(+0.12%) |
Dec 18, 2007 | 27.62 | 27.81 | 27.08 | 27.80 | 586,710 | +0.50(+1.84%) |
Dec 17, 2007 | 27.61 | 27.80 | 27.30 | 27.30 | 283,024 | -0.53(-1.90%) |
Dec 14, 2007 | 28.01 | 28.44 | 27.80 | 27.83 | 343,513 | -0.63(-2.22%) |
Dec 13, 2007 | 28.34 | 28.53 | 28.09 | 28.46 | 268,089 | -0.08(-0.27%) |
Dec 12, 2007 | 29.23 | 29.29 | 28.21 | 28.54 | 537,921 | +0.10(+0.35%) |
Dec 11, 2007 | 29.39 | 29.55 | 28.24 | 28.43 | 307,919 | -1.07(-3.64%) |
Dec 10, 2007 | 29.18 | 29.54 | 29.13 | 29.51 | 222,290 | +0.37(+1.25%) |
Dec 07, 2007 | 29.37 | 29.37 | 29.03 | 29.14 | 314,886 | -0.00(-0.01%) |
Dec 06, 2007 | 28.39 | 29.19 | 28.39 | 29.15 | 886,164 | +0.78(+2.76%) |
Dec 05, 2007 | 28.27 | 28.45 | 28.10 | 28.36 | 210,837 | +0.47(+1.67%) |
Dec 04, 2007 | 28.03 | 28.10 | 27.76 | 27.90 | 868,739 | -0.25(-0.90%) |
Dec 03, 2007 | 28.63 | 28.63 | 28.15 | 28.15 | 206,593 | -0.29(-1.03%) |
Nov 30, 2007 | 28.92 | 29.00 | 28.41 | 28.44 | 159,061 | +0.02(+0.08%) |
Nov 29, 2007 | 28.20 | 28.64 | 28.20 | 28.42 | 245,611 | -0.06(-0.20%) |
Nov 28, 2007 | 28.00 | 28.58 | 27.86 | 28.47 | 197,432 | +0.88(+3.20%) |
Nov 27, 2007 | 27.54 | 27.71 | 27.27 | 27.59 | 244,441 | +0.39(+1.45%) |
Nov 26, 2007 | 28.32 | 28.32 | 27.19 | 27.20 | 253,863 | -0.88(-3.15%) |
Nov 23, 2007 | 27.43 | 28.29 | 27.43 | 28.08 | 64,754 | +0.59(+2.13%) |
Nov 21, 2007 | 27.64 | 27.90 | 27.40 | 27.49 | 205,112 | -0.43(-1.53%) |
Nov 20, 2007 | 28.09 | 28.16 | 27.28 | 27.92 | 255,780 | +0.08(+0.30%) |
Nov 19, 2007 | 28.29 | 28.31 | 27.73 | 27.84 | 273,219 | -0.50(-1.76%) |
Nov 16, 2007 | 28.60 | 28.82 | 28.18 | 28.33 | 192,638 | -0.24(-0.83%) |
Nov 15, 2007 | 28.84 | 28.92 | 28.36 | 28.57 | 145,121 | -0.39(-1.35%) |
Nov 14, 2007 | 29.69 | 29.69 | 28.84 | 28.96 | 224,528 | -0.21(-0.73%) |
Nov 13, 2007 | 28.47 | 29.25 | 28.47 | 29.17 | 165,125 | +0.79(+2.79%) |
Nov 12, 2007 | 28.35 | 29.04 | 28.35 | 28.38 | 393,225 | -0.20(-0.69%) |
Nov 09, 2007 | 28.30 | 28.90 | 28.23 | 28.58 | 403,849 | -0.33(-1.15%) |
Nov 08, 2007 | 28.67 | 28.98 | 28.25 | 28.91 | 516,591 | +0.25(+0.87%) |
Nov 07, 2007 | 29.04 | 29.41 | 28.56 | 28.66 | 377,266 | -0.96(-3.24%) |
Nov 06, 2007 | 29.25 | 29.62 | 28.93 | 29.62 | 355,511 | +0.44(+1.51%) |
Nov 05, 2007 | 29.27 | 29.39 | 28.96 | 29.18 | 287,214 | -0.23(-0.79%) |
Nov 02, 2007 | 29.76 | 29.76 | 29.13 | 29.41 | 291,986 | -0.09(-0.30%) |
Nov 01, 2007 | 30.13 | 30.16 | 29.39 | 29.50 | 348,242 | -1.13(-3.69%) |
Oct 31, 2007 | 30.30 | 30.78 | 30.18 | 30.63 | 246,433 | +0.40(+1.32%) |
Oct 30, 2007 | 30.37 | 30.53 | 30.23 | 30.23 | 364,422 | -0.25(-0.82%) |
Oct 29, 2007 | 30.62 | 30.73 | 30.27 | 30.48 | 167,524 | -0.13(-0.43%) |
Oct 26, 2007 | 30.35 | 30.62 | 30.06 | 30.62 | 159,808 | +0.64(+2.13%) |
Oct 25, 2007 | 30.26 | 30.44 | 29.74 | 29.98 | 309,908 | -0.18(-0.61%) |
Oct 24, 2007 | 30.24 | 30.26 | 29.57 | 30.16 | 452,292 | -0.17(-0.57%) |
Oct 23, 2007 | 30.27 | 30.41 | 29.88 | 30.33 | 271,325 | +0.22(+0.73%) |
Oct 22, 2007 | 29.30 | 30.17 | 29.20 | 30.11 | 372,885 | +0.61(+2.07%) |
Oct 19, 2007 | 30.52 | 30.52 | 29.50 | 29.50 | 300,698 | -1.07(-3.51%) |
Oct 18, 2007 | 30.52 | 30.74 | 30.37 | 30.58 | 220,047 | -0.04(-0.13%) |
Oct 17, 2007 | 30.93 | 30.97 | 30.28 | 30.62 | 693,995 | +0.00(+0.00%) |
Oct 16, 2007 | 30.89 | 30.91 | 30.62 | 30.62 | 95,088 | -0.36(-1.17%) |
Oct 15, 2007 | 31.34 | 31.47 | 30.81 | 30.98 | 550,616 | -0.43(-1.36%) |
Oct 12, 2007 | 31.36 | 31.58 | 31.22 | 31.40 | 529,955 | +0.15(+0.48%) |
Oct 11, 2007 | 31.68 | 31.89 | 31.15 | 31.25 | 208,845 | -0.33(-1.06%) |
Oct 10, 2007 | 31.70 | 31.71 | 31.41 | 31.59 | 126,701 | -0.14(-0.46%) |
Oct 09, 2007 | 31.50 | 31.74 | 31.37 | 31.73 | 328,328 | +0.24(+0.77%) |
Oct 08, 2007 | 31.60 | 31.69 | 31.41 | 31.49 | 110,272 | -0.18(-0.57%) |
Oct 05, 2007 | 31.37 | 31.85 | 31.11 | 31.67 | 167,773 | +0.56(+1.81%) |
Oct 04, 2007 | 31.21 | 31.21 | 30.92 | 31.11 | 124,710 | +0.05(+0.17%) |
Oct 03, 2007 | 31.26 | 31.26 | 30.93 | 31.06 | 103,302 | -0.26(-0.82%) |
Oct 02, 2007 | 31.13 | 31.34 | 31.10 | 31.32 | 585,216 | +0.28(+0.89%) |
Oct 01, 2007 | 30.44 | 31.14 | 30.38 | 31.04 | 1,060,907 | +0.73(+2.40%) |
Sep 28, 2007 | 30.63 | 30.72 | 30.25 | 30.31 | 134,667 | -0.36(-1.17%) |
Sep 27, 2007 | 30.69 | 30.72 | 30.53 | 30.67 | 386,145 | +0.09(+0.30%) |
Sep 26, 2007 | 30.49 | 30.74 | 30.40 | 30.58 | 372,885 | +0.07(+0.24%) |
Sep 25, 2007 | 30.37 | 30.51 | 30.24 | 30.50 | 810,491 | -0.17(-0.55%) |
Sep 24, 2007 | 30.96 | 31.05 | 30.56 | 30.67 | 189,181 | -0.29(-0.92%) |
Sep 21, 2007 | 31.04 | 31.20 | 30.93 | 30.96 | 183,206 | +0.04(+0.12%) |
Sep 20, 2007 | 31.21 | 31.21 | 30.76 | 30.92 | 298,706 | -0.29(-0.94%) |
Sep 19, 2007 | 31.10 | 31.46 | 29.51 | 31.21 | 319,118 | +0.45(+1.46%) |
Sep 18, 2007 | 29.69 | 30.82 | 29.48 | 30.76 | 526,222 | +1.26(+4.26%) |
Sep 17, 2007 | 29.66 | 29.75 | 29.44 | 29.51 | 176,237 | -0.26(-0.86%) |
Sep 14, 2007 | 29.37 | 29.80 | 29.32 | 29.76 | 160,555 | +0.20(+0.68%) |
Sep 13, 2007 | 29.68 | 29.93 | 29.45 | 29.56 | 231,497 | -0.01(-0.03%) |
Sep 12, 2007 | 29.68 | 29.86 | 29.54 | 29.57 | 527,217 | -0.20(-0.69%) |
Sep 11, 2007 | 29.46 | 29.80 | 29.46 | 29.78 | 147,113 | +0.50(+1.70%) |
Sep 10, 2007 | 29.66 | 29.71 | 28.92 | 29.28 | 320,861 | -0.30(-1.00%) |
Sep 07, 2007 | 29.76 | 29.86 | 29.43 | 29.58 | 237,969 | -0.63(-2.08%) |
Sep 06, 2007 | 30.37 | 30.43 | 29.97 | 30.20 | 364,422 | +0.02(+0.05%) |
Sep 05, 2007 | 30.40 | 30.40 | 30.04 | 30.19 | 132,675 | -0.40(-1.31%) |
Sep 04, 2007 | 30.13 | 30.81 | 30.13 | 30.59 | 245,437 | +0.29(+0.95%) |
Aug 31, 2007 | 30.24 | 30.47 | 30.01 | 30.30 | 199,884 | +0.36(+1.21%) |
Aug 30, 2007 | 29.85 | 30.33 | 29.77 | 29.94 | 114,006 | -0.23(-0.76%) |
Aug 29, 2007 | 29.56 | 30.26 | 29.53 | 30.17 | 136,160 | +0.76(+2.60%) |
Aug 28, 2007 | 29.97 | 30.07 | 29.37 | 29.40 | 162,546 | -0.82(-2.71%) |
Aug 27, 2007 | 30.56 | 30.56 | 30.20 | 30.22 | 154,580 | -0.35(-1.14%) |
Aug 24, 2007 | 30.21 | 30.59 | 30.09 | 30.57 | 192,417 | +0.40(+1.32%) |
Aug 23, 2007 | 30.73 | 30.73 | 30.09 | 30.17 | 604,134 | -0.30(-0.98%) |
Aug 22, 2007 | 30.35 | 30.60 | 30.29 | 30.47 | 202,871 | +0.40(+1.32%) |
Aug 21, 2007 | 30.00 | 30.26 | 29.86 | 30.07 | 345,255 | +0.11(+0.38%) |
Aug 20, 2007 | 30.10 | 30.23 | 29.59 | 29.96 | 115,997 | +0.05(+0.16%) |
Aug 17, 2007 | 30.13 | 30.79 | 29.53 | 29.91 | 238,716 | +0.57(+1.93%) |
Aug 16, 2007 | 28.37 | 29.35 | 27.94 | 29.35 | 492,119 | +0.74(+2.60%) |
Aug 15, 2007 | 29.00 | 29.61 | 28.55 | 28.60 | 207,352 | -0.53(-1.81%) |
Aug 14, 2007 | 29.77 | 29.92 | 29.11 | 29.13 | 325,839 | -0.65(-2.19%) |
Aug 13, 2007 | 30.33 | 30.56 | 29.75 | 29.78 | 501,329 | -0.29(-0.97%) |
Aug 10, 2007 | 28.96 | 30.43 | 28.96 | 30.07 | 826,422 | +0.72(+2.44%) |
Aug 09, 2007 | 29.35 | 29.91 | 29.19 | 29.36 | 976,771 | -0.64(-2.13%) |
Aug 08, 2007 | 29.68 | 30.39 | 29.54 | 30.00 | 497,844 | +0.49(+1.67%) |
Aug 07, 2007 | 29.26 | 29.66 | 28.95 | 29.50 | 373,383 | +0.12(+0.42%) |
Aug 06, 2007 | 29.25 | 29.39 | 28.49 | 29.38 | 1,250,835 | +0.33(+1.12%) |
Aug 03, 2007 | 29.39 | 30.23 | 29.05 | 29.05 | 350,980 | -1.18(-3.91%) |
Aug 02, 2007 | 30.28 | 30.35 | 29.96 | 30.23 | 377,615 | +0.18(+0.60%) |
Aug 01, 2007 | 29.93 | 30.28 | 29.56 | 30.05 | 721,128 | +0.15(+0.51%) |
Jul 31, 2007 | 30.48 | 30.69 | 29.90 | 29.90 | 348,491 | -0.40(-1.32%) |
Jul 30, 2007 | 29.87 | 30.43 | 29.68 | 30.30 | 520,745 | +0.53(+1.78%) |
Jul 27, 2007 | 30.48 | 30.70 | 29.77 | 29.77 | 869,984 | -0.74(-2.44%) |
Jul 26, 2007 | 30.93 | 31.12 | 30.15 | 30.52 | 761,951 | -0.92(-2.94%) |
Jul 25, 2007 | 31.58 | 31.87 | 31.07 | 31.44 | 627,782 | -0.05(-0.15%) |
Jul 24, 2007 | 31.93 | 32.00 | 31.36 | 31.49 | 323,101 | -0.84(-2.60%) |
Jul 23, 2007 | 32.38 | 32.60 | 32.31 | 32.33 | 428,395 | -0.00(-0.01%) |
Jul 20, 2007 | 32.77 | 32.79 | 32.10 | 32.33 | 334,551 | -0.63(-1.91%) |
Jul 19, 2007 | 32.89 | 33.01 | 32.85 | 32.96 | 206,356 | +0.32(+0.97%) |
Jul 18, 2007 | 32.52 | 32.71 | 32.29 | 32.64 | 250,416 | -0.17(-0.53%) |
Jul 17, 2007 | 32.75 | 33.02 | 32.75 | 32.82 | 240,708 | +0.10(+0.31%) |
Jul 16, 2007 | 32.79 | 32.95 | 32.62 | 32.72 | 427,648 | -0.18(-0.55%) |
Jul 13, 2007 | 32.67 | 32.97 | 32.67 | 32.90 | 131,431 | +0.12(+0.36%) |
Jul 12, 2007 | 32.32 | 32.81 | 32.32 | 32.78 | 171,009 | +0.60(+1.87%) |
Jul 11, 2007 | 32.05 | 32.21 | 31.91 | 32.18 | 93,594 | +0.15(+0.46%) |
Jul 10, 2007 | 32.35 | 32.37 | 32.03 | 32.03 | 155,576 | -0.59(-1.82%) |
Jul 09, 2007 | 32.64 | 32.68 | 32.46 | 32.62 | 102,058 | +0.10(+0.30%) |
Jul 06, 2007 | 32.54 | 32.63 | 32.33 | 32.53 | 102,307 | -0.00(-0.01%) |
Jul 05, 2007 | 32.42 | 32.55 | 32.26 | 32.53 | 114,753 | +0.11(+0.33%) |
Jul 03, 2007 | 32.44 | 32.51 | 32.36 | 32.42 | 131,928 | +0.07(+0.22%) |
Jul 02, 2007 | 32.10 | 32.40 | 32.05 | 32.35 | 116,246 | +0.45(+1.42%) |
Jun 29, 2007 | 32.18 | 32.39 | 31.85 | 31.90 | 175,988 | -0.43(-1.32%) |
Jun 28, 2007 | 32.32 | 32.61 | 32.30 | 32.32 | 127,448 | +0.05(+0.15%) |
Jun 27, 2007 | 31.58 | 32.30 | 31.58 | 32.28 | 395,288 | +0.57(+1.81%) |
Jun 26, 2007 | 32.04 | 32.08 | 31.69 | 31.70 | 251,162 | -0.25(-0.77%) |
Jun 25, 2007 | 32.13 | 32.35 | 31.85 | 31.95 | 290,492 | -0.20(-0.62%) |
Jun 22, 2007 | 32.40 | 32.49 | 32.01 | 32.15 | 186,940 | -0.35(-1.09%) |
Jun 21, 2007 | 32.32 | 32.55 | 32.07 | 32.50 | 308,663 | +0.12(+0.37%) |
Jun 20, 2007 | 32.95 | 32.95 | 32.38 | 32.38 | 364,671 | -0.47(-1.43%) |
Jun 19, 2007 | 32.67 | 32.92 | 32.55 | 32.85 | 102,307 | +0.03(+0.10%) |
Jun 18, 2007 | 33.03 | 33.03 | 32.66 | 32.82 | 187,189 | -0.07(-0.22%) |
Jun 15, 2007 | 32.75 | 33.04 | 32.75 | 32.89 | 160,057 | +0.46(+1.41%) |
Jun 14, 2007 | 32.28 | 32.61 | 32.28 | 32.43 | 348,989 | +0.30(+0.93%) |
Jun 13, 2007 | 31.82 | 32.32 | 31.82 | 32.13 | 1,021,826 | +0.38(+1.20%) |
Jun 12, 2007 | 32.07 | 32.19 | 31.73 | 31.75 | 131,928 | -0.48(-1.48%) |
Jun 11, 2007 | 32.14 | 32.44 | 32.09 | 32.23 | 69,947 | -0.02(-0.07%) |
Jun 08, 2007 | 31.92 | 32.33 | 31.82 | 32.26 | 171,009 | +0.30(+0.93%) |
Jun 07, 2007 | 32.41 | 32.46 | 31.91 | 31.96 | 273,565 | -0.59(-1.81%) |
Jun 06, 2007 | 32.70 | 32.70 | 32.41 | 32.55 | 199,137 | -0.39(-1.20%) |
Jun 05, 2007 | 33.04 | 33.12 | 32.77 | 32.94 | 197,395 | -0.28(-0.85%) |
Jun 04, 2007 | 33.02 | 33.23 | 32.98 | 33.22 | 212,081 | +0.05(+0.15%) |