Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.19 | 24.40 | 23.71 | 23.90 | 502,725 | -0.68(-2.77%) |
Feb 28, 2008 | 24.18 | 24.70 | 23.96 | 24.58 | 631,297 | +0.09(+0.35%) |
Feb 27, 2008 | 24.86 | 25.33 | 24.49 | 24.49 | 696,494 | -0.37(-1.49%) |
Feb 26, 2008 | 24.48 | 25.41 | 24.48 | 24.86 | 552,121 | +0.44(+1.80%) |
Feb 25, 2008 | 23.83 | 24.48 | 23.69 | 24.42 | 518,929 | +0.59(+2.50%) |
Feb 22, 2008 | 24.14 | 24.14 | 23.50 | 23.83 | 492,282 | -0.17(-0.72%) |
Feb 21, 2008 | 24.85 | 25.16 | 23.85 | 24.00 | 505,013 | -0.65(-2.62%) |
Feb 20, 2008 | 24.42 | 24.71 | 24.05 | 24.65 | 650,920 | +0.12(+0.49%) |
Feb 19, 2008 | 25.00 | 25.04 | 24.23 | 24.53 | 501,655 | -0.03(-0.14%) |
Feb 18, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 515,133 | -0.40(-1.59%) |
Feb 14, 2008 | 25.39 | 25.67 | 24.57 | 24.96 | 811,733 | -0.65(-2.52%) |
Feb 13, 2008 | 25.26 | 26.35 | 25.14 | 25.60 | 1,486,947 | +0.91(+3.66%) |
Feb 12, 2008 | 24.36 | 25.00 | 24.15 | 24.70 | 968,352 | -0.36(-1.44%) |
Feb 11, 2008 | 24.82 | 25.75 | 24.30 | 25.06 | 581,305 | +0.20(+0.80%) |
Feb 08, 2008 | 25.00 | 25.10 | 24.39 | 24.86 | 585,205 | -0.41(-1.64%) |
Feb 07, 2008 | 24.60 | 25.38 | 24.15 | 25.28 | 849,315 | +0.34(+1.35%) |
Feb 06, 2008 | 25.79 | 26.04 | 24.84 | 24.94 | 383,711 | -0.71(-2.76%) |
Feb 05, 2008 | 25.56 | 25.92 | 25.24 | 25.65 | 567,962 | -0.54(-2.07%) |
Feb 04, 2008 | 26.35 | 26.51 | 25.93 | 26.19 | 412,362 | -0.08(-0.30%) |
Feb 01, 2008 | 25.67 | 26.38 | 25.21 | 26.27 | 538,221 | +0.67(+2.63%) |
Jan 31, 2008 | 24.34 | 25.99 | 24.24 | 25.60 | 711,121 | +0.81(+3.27%) |
Jan 30, 2008 | 24.81 | 25.49 | 24.73 | 24.79 | 1,025,164 | -0.16(-0.66%) |
Jan 29, 2008 | 23.59 | 25.07 | 23.29 | 24.95 | 699,450 | +1.46(+6.20%) |
Jan 28, 2008 | 23.31 | 23.89 | 23.09 | 23.49 | 653,400 | +0.04(+0.18%) |
Jan 25, 2008 | 24.00 | 24.14 | 23.28 | 23.45 | 509,740 | -0.26(-1.09%) |
Jan 24, 2008 | 24.66 | 25.14 | 23.45 | 23.71 | 890,526 | -0.80(-3.27%) |
Jan 23, 2008 | 21.75 | 24.62 | 21.55 | 24.51 | 989,670 | +2.22(+9.94%) |
Jan 22, 2008 | 21.32 | 23.48 | 20.71 | 22.29 | 1,024,410 | +0.05(+0.23%) |
Jan 21, 2008 | 22.56 | 22.69 | 22.03 | 22.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.56 | 22.69 | 22.03 | 22.24 | 923,038 | -0.13(-0.58%) |
Jan 17, 2008 | 23.16 | 23.60 | 22.00 | 22.37 | 840,936 | -0.73(-3.17%) |
Jan 16, 2008 | 23.36 | 23.48 | 22.63 | 23.10 | 805,561 | -0.19(-0.81%) |
Jan 15, 2008 | 23.64 | 24.09 | 23.05 | 23.29 | 675,305 | -0.83(-3.43%) |
Jan 14, 2008 | 23.79 | 24.47 | 23.79 | 24.12 | 411,941 | +0.61(+2.60%) |
Jan 11, 2008 | 23.93 | 24.35 | 23.35 | 23.51 | 513,295 | -0.56(-2.33%) |
Jan 10, 2008 | 23.14 | 24.58 | 22.98 | 24.07 | 676,947 | +0.71(+3.03%) |
Jan 09, 2008 | 23.36 | 23.72 | 22.79 | 23.36 | 533,074 | +0.02(+0.07%) |
Jan 08, 2008 | 24.24 | 24.45 | 23.35 | 23.35 | 379,550 | -0.87(-3.60%) |
Jan 07, 2008 | 24.57 | 24.75 | 24.04 | 24.22 | 628,025 | -0.30(-1.23%) |
Jan 04, 2008 | 25.18 | 25.24 | 24.39 | 24.52 | 534,203 | -0.96(-3.76%) |
Jan 03, 2008 | 25.48 | 25.80 | 25.15 | 25.48 | 496,806 | +0.12(+0.48%) |
Jan 02, 2008 | 25.76 | 25.77 | 25.19 | 25.35 | 368,313 | -0.34(-1.31%) |
Jan 01, 2008 | 26.45 | 26.51 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.45 | 26.51 | 25.69 | 25.69 | 542,856 | -0.84(-3.15%) |
Dec 28, 2007 | 25.66 | 26.53 | 25.66 | 26.53 | 591,377 | +0.81(+3.15%) |
Dec 27, 2007 | 26.31 | 26.54 | 25.71 | 25.72 | 424,338 | -0.62(-2.36%) |
Dec 26, 2007 | 25.60 | 26.48 | 25.60 | 26.34 | 311,678 | +0.47(+1.83%) |
Dec 24, 2007 | 25.44 | 26.12 | 25.41 | 25.86 | 211,110 | +0.21(+0.81%) |
Dec 21, 2007 | 25.11 | 25.66 | 24.91 | 25.66 | 816,844 | +0.93(+3.77%) |
Dec 20, 2007 | 24.27 | 24.91 | 24.07 | 24.73 | 467,906 | +0.66(+2.72%) |
Dec 19, 2007 | 23.80 | 24.54 | 23.45 | 24.07 | 444,737 | -0.15(-0.61%) |
Dec 18, 2007 | 24.35 | 24.41 | 23.17 | 24.22 | 640,352 | -0.14(-0.57%) |
Dec 17, 2007 | 24.74 | 25.00 | 24.34 | 24.35 | 375,823 | -0.49(-1.98%) |
Dec 14, 2007 | 25.38 | 25.77 | 24.69 | 24.85 | 383,479 | -0.74(-2.90%) |
Dec 13, 2007 | 25.51 | 25.98 | 25.05 | 25.59 | 398,951 | -0.20(-0.77%) |
Dec 12, 2007 | 26.17 | 26.49 | 25.48 | 25.79 | 292,828 | +0.13(+0.50%) |
Dec 11, 2007 | 26.60 | 27.02 | 25.59 | 25.66 | 481,449 | -1.16(-4.34%) |
Dec 10, 2007 | 25.87 | 27.02 | 25.78 | 26.82 | 466,317 | +0.96(+3.70%) |
Dec 07, 2007 | 26.16 | 26.29 | 25.54 | 25.86 | 424,065 | -0.28(-1.06%) |
Dec 06, 2007 | 24.53 | 26.24 | 24.37 | 26.14 | 579,743 | +1.49(+6.05%) |
Dec 05, 2007 | 25.02 | 25.32 | 24.65 | 24.65 | 341,207 | -0.04(-0.17%) |
Dec 04, 2007 | 24.67 | 25.06 | 24.30 | 24.69 | 396,123 | -0.26(-1.04%) |
Dec 03, 2007 | 24.95 | 25.47 | 24.46 | 24.95 | 423,381 | -0.28(-1.09%) |
Nov 30, 2007 | 25.31 | 27.16 | 25.15 | 25.23 | 604,281 | +0.22(+0.90%) |
Nov 29, 2007 | 24.73 | 25.60 | 24.64 | 25.00 | 300,524 | +0.16(+0.62%) |
Nov 28, 2007 | 24.00 | 25.18 | 24.00 | 24.85 | 436,796 | +1.06(+4.46%) |
Nov 27, 2007 | 23.99 | 24.44 | 23.39 | 23.79 | 620,502 | -0.18(-0.76%) |
Nov 26, 2007 | 24.55 | 24.99 | 23.97 | 23.97 | 455,701 | -0.60(-2.46%) |
Nov 23, 2007 | 24.35 | 24.78 | 24.25 | 24.57 | 310,269 | +0.36(+1.50%) |
Nov 21, 2007 | 23.95 | 24.59 | 23.66 | 24.21 | 746,404 | +0.07(+0.29%) |
Nov 20, 2007 | 23.61 | 24.24 | 23.28 | 24.14 | 810,190 | +0.47(+2.00%) |
Nov 19, 2007 | 24.16 | 24.16 | 23.36 | 23.66 | 468,155 | -0.71(-2.90%) |
Nov 16, 2007 | 24.57 | 24.74 | 24.10 | 24.37 | 726,509 | -0.39(-1.57%) |
Nov 15, 2007 | 25.31 | 25.71 | 24.66 | 24.76 | 648,877 | -0.72(-2.84%) |
Nov 14, 2007 | 25.95 | 26.12 | 25.42 | 25.48 | 654,258 | -0.28(-1.07%) |
Nov 13, 2007 | 24.59 | 25.76 | 24.44 | 25.76 | 810,167 | +1.45(+5.96%) |
Nov 12, 2007 | 25.11 | 25.86 | 24.28 | 24.31 | 1,189,181 | -0.10(-0.42%) |
Nov 09, 2007 | 24.22 | 25.07 | 23.76 | 24.41 | 1,575,456 | +0.45(+1.87%) |
Nov 08, 2007 | 22.98 | 23.97 | 22.60 | 23.97 | 890,841 | +0.93(+4.04%) |
Nov 07, 2007 | 22.74 | 23.37 | 22.74 | 23.04 | 803,614 | -0.22(-0.96%) |
Nov 06, 2007 | 22.72 | 23.42 | 21.90 | 23.26 | 1,007,709 | +0.45(+1.97%) |
Nov 05, 2007 | 22.85 | 23.04 | 22.46 | 22.81 | 946,299 | -0.29(-1.27%) |
Nov 02, 2007 | 24.19 | 24.19 | 22.70 | 23.10 | 1,294,272 | -0.52(-2.19%) |
Nov 01, 2007 | 24.27 | 24.54 | 23.17 | 23.62 | 1,658,346 | -0.89(-3.62%) |
Oct 31, 2007 | 25.70 | 25.89 | 24.06 | 24.51 | 3,950,095 | -2.53(-9.37%) |
Oct 30, 2007 | 26.04 | 27.78 | 26.04 | 27.04 | 1,700,139 | +1.01(+3.87%) |
Oct 29, 2007 | 26.10 | 26.47 | 25.89 | 26.04 | 1,039,895 | +0.15(+0.57%) |
Oct 26, 2007 | 26.15 | 26.16 | 25.45 | 25.89 | 593,082 | +0.27(+1.04%) |
Oct 25, 2007 | 26.31 | 26.54 | 25.39 | 25.62 | 587,746 | -0.51(-1.95%) |
Oct 24, 2007 | 26.01 | 26.15 | 25.21 | 26.13 | 854,303 | -0.05(-0.20%) |
Oct 23, 2007 | 26.52 | 26.67 | 26.09 | 26.18 | 778,674 | -0.11(-0.43%) |
Oct 22, 2007 | 25.29 | 26.29 | 25.04 | 26.29 | 1,182,337 | +0.84(+3.28%) |
Oct 19, 2007 | 25.86 | 26.48 | 25.46 | 25.46 | 725,780 | -0.45(-1.73%) |
Oct 18, 2007 | 26.85 | 26.85 | 25.84 | 25.91 | 997,093 | -0.96(-3.56%) |
Oct 17, 2007 | 27.16 | 27.32 | 26.45 | 26.86 | 586,934 | -0.03(-0.13%) |
Oct 16, 2007 | 27.33 | 27.44 | 26.80 | 26.90 | 510,958 | -0.40(-1.45%) |
Oct 15, 2007 | 27.76 | 27.86 | 27.16 | 27.29 | 485,439 | -0.41(-1.46%) |
Oct 12, 2007 | 27.60 | 28.00 | 27.46 | 27.70 | 453,772 | +0.08(+0.28%) |
Oct 11, 2007 | 27.65 | 28.35 | 27.45 | 27.62 | 656,763 | +0.03(+0.13%) |
Oct 10, 2007 | 28.08 | 28.37 | 27.35 | 27.59 | 522,093 | -0.49(-1.75%) |
Oct 09, 2007 | 28.07 | 28.23 | 27.57 | 28.08 | 532,417 | +0.03(+0.12%) |
Oct 08, 2007 | 28.02 | 28.34 | 27.91 | 28.04 | 755,475 | +0.09(+0.34%) |
Oct 05, 2007 | 27.94 | 28.53 | 27.74 | 27.95 | 847,691 | +0.36(+1.31%) |
Oct 04, 2007 | 27.15 | 27.96 | 27.15 | 27.59 | 536,129 | +0.55(+2.04%) |
Oct 03, 2007 | 27.62 | 27.69 | 26.97 | 27.04 | 932,712 | -0.61(-2.21%) |
Oct 02, 2007 | 26.73 | 27.80 | 26.73 | 27.65 | 1,105,316 | +0.75(+2.79%) |
Oct 01, 2007 | 26.45 | 27.45 | 26.45 | 26.90 | 777,166 | +0.43(+1.63%) |
Sep 28, 2007 | 26.74 | 26.81 | 26.33 | 26.47 | 799,358 | -0.36(-1.35%) |
Sep 27, 2007 | 26.85 | 27.09 | 26.68 | 26.83 | 1,230,591 | +0.15(+0.55%) |
Sep 26, 2007 | 26.60 | 26.99 | 26.43 | 26.68 | 818,924 | +0.18(+0.68%) |
Sep 25, 2007 | 27.38 | 27.38 | 26.21 | 26.50 | 1,294,156 | -1.18(-4.27%) |
Sep 24, 2007 | 28.47 | 28.52 | 27.23 | 27.68 | 1,144,523 | -0.72(-2.52%) |
Sep 21, 2007 | 28.81 | 28.97 | 28.40 | 28.40 | 766,147 | -0.27(-0.93%) |
Sep 20, 2007 | 28.48 | 28.97 | 28.23 | 28.66 | 507,130 | +0.03(+0.12%) |
Sep 19, 2007 | 28.85 | 29.14 | 28.10 | 28.63 | 1,041,171 | -0.60(-2.06%) |
Sep 18, 2007 | 28.33 | 29.23 | 28.10 | 29.23 | 826,928 | +1.22(+4.37%) |
Sep 17, 2007 | 29.05 | 29.15 | 28.01 | 28.01 | 865,439 | -1.15(-3.93%) |
Sep 14, 2007 | 28.90 | 29.28 | 28.60 | 29.16 | 457,368 | -0.03(-0.12%) |
Sep 13, 2007 | 29.13 | 29.23 | 28.38 | 29.19 | 660,475 | +0.23(+0.80%) |
Sep 12, 2007 | 29.57 | 29.74 | 28.79 | 28.96 | 609,321 | -0.81(-2.72%) |
Sep 11, 2007 | 29.75 | 29.77 | 28.94 | 29.77 | 625,561 | +0.02(+0.06%) |
Sep 10, 2007 | 30.20 | 30.49 | 29.48 | 29.75 | 556,428 | -0.24(-0.80%) |
Sep 07, 2007 | 29.87 | 30.07 | 29.56 | 29.99 | 666,159 | -0.41(-1.36%) |
Sep 06, 2007 | 30.51 | 30.63 | 29.78 | 30.41 | 438,925 | -0.02(-0.06%) |
Sep 05, 2007 | 30.41 | 30.74 | 29.97 | 30.42 | 675,787 | -0.12(-0.40%) |
Sep 04, 2007 | 30.48 | 31.04 | 30.28 | 30.54 | 453,540 | +0.01(+0.03%) |
Aug 31, 2007 | 30.16 | 30.68 | 29.73 | 30.54 | 612,801 | +0.40(+1.32%) |
Aug 30, 2007 | 29.26 | 30.52 | 29.06 | 30.14 | 787,722 | +0.65(+2.19%) |
Aug 29, 2007 | 28.65 | 29.59 | 28.51 | 29.49 | 562,923 | +1.03(+3.64%) |
Aug 28, 2007 | 29.03 | 29.03 | 28.26 | 28.46 | 436,837 | -0.55(-1.90%) |
Aug 27, 2007 | 29.47 | 29.58 | 28.70 | 29.01 | 462,124 | -0.59(-2.01%) |
Aug 24, 2007 | 29.67 | 29.67 | 28.37 | 29.60 | 1,170,737 | +0.01(+0.03%) |
Aug 23, 2007 | 30.17 | 30.19 | 29.01 | 29.60 | 524,413 | -0.35(-1.18%) |
Aug 22, 2007 | 29.67 | 30.29 | 29.48 | 29.95 | 769,859 | +0.45(+1.52%) |
Aug 21, 2007 | 30.03 | 30.51 | 29.46 | 29.50 | 683,210 | -0.66(-2.20%) |
Aug 20, 2007 | 30.20 | 30.70 | 29.51 | 30.17 | 634,608 | +0.03(+0.11%) |
Aug 17, 2007 | 30.65 | 30.97 | 29.48 | 30.13 | 684,602 | +0.69(+2.34%) |
Aug 16, 2007 | 28.89 | 30.02 | 28.09 | 29.44 | 1,444,486 | +0.55(+1.91%) |
Aug 15, 2007 | 29.78 | 30.08 | 28.79 | 28.89 | 759,999 | -0.78(-2.64%) |
Aug 14, 2007 | 31.16 | 31.42 | 29.56 | 29.67 | 868,106 | -1.54(-4.94%) |
Aug 13, 2007 | 30.82 | 31.41 | 29.79 | 31.22 | 1,115,524 | +0.40(+1.29%) |
Aug 10, 2007 | 31.55 | 32.64 | 30.79 | 30.82 | 1,444,254 | -1.16(-3.64%) |
Aug 09, 2007 | 32.76 | 34.04 | 30.00 | 31.98 | 2,120,621 | -0.78(-2.37%) |
Aug 08, 2007 | 30.84 | 33.88 | 30.73 | 32.76 | 1,756,744 | +2.22(+7.28%) |
Aug 07, 2007 | 29.73 | 31.22 | 29.31 | 30.54 | 974,126 | +0.57(+1.90%) |
Aug 06, 2007 | 28.77 | 29.97 | 28.26 | 29.97 | 869,034 | +0.99(+3.42%) |
Aug 03, 2007 | 29.29 | 29.78 | 28.96 | 28.98 | 768,351 | -0.80(-2.69%) |
Aug 02, 2007 | 29.49 | 30.07 | 29.04 | 29.78 | 716,153 | +0.40(+1.35%) |
Aug 01, 2007 | 27.11 | 29.38 | 26.81 | 29.38 | 2,128,625 | -0.72(-2.38%) |
Jul 31, 2007 | 31.04 | 31.28 | 30.08 | 30.10 | 858,131 | -0.60(-1.97%) |
Jul 30, 2007 | 30.49 | 31.35 | 29.65 | 30.70 | 886,550 | +0.36(+1.19%) |
Jul 27, 2007 | 31.23 | 31.90 | 30.34 | 30.34 | 957,887 | -1.11(-3.54%) |
Jul 26, 2007 | 31.86 | 32.54 | 30.71 | 31.45 | 1,421,867 | -1.18(-3.62%) |
Jul 25, 2007 | 32.90 | 32.92 | 32.29 | 32.63 | 917,056 | -0.09(-0.26%) |
Jul 24, 2007 | 33.10 | 33.11 | 32.33 | 32.72 | 864,627 | -0.40(-1.20%) |
Jul 23, 2007 | 33.46 | 33.61 | 33.02 | 33.11 | 710,469 | +0.01(+0.03%) |
Jul 20, 2007 | 33.92 | 34.07 | 32.88 | 33.10 | 677,991 | -0.89(-2.61%) |
Jul 19, 2007 | 33.67 | 34.45 | 33.63 | 33.99 | 763,015 | +0.52(+1.55%) |
Jul 18, 2007 | 33.31 | 33.67 | 32.52 | 33.48 | 883,070 | +0.16(+0.47%) |
Jul 17, 2007 | 33.32 | 34.04 | 33.21 | 33.32 | 567,878 | -0.03(-0.10%) |
Jul 16, 2007 | 33.52 | 33.58 | 32.98 | 33.35 | 558,052 | -0.16(-0.49%) |
Jul 13, 2007 | 33.77 | 33.96 | 33.52 | 33.52 | 334,413 | +0.02(+0.05%) |
Jul 12, 2007 | 33.07 | 33.82 | 33.07 | 33.50 | 576,379 | +0.45(+1.36%) |
Jul 11, 2007 | 32.79 | 33.05 | 32.27 | 33.05 | 594,822 | +0.28(+0.87%) |
Jul 10, 2007 | 33.58 | 33.58 | 32.47 | 32.77 | 628,229 | -0.91(-2.69%) |
Jul 09, 2007 | 33.42 | 33.89 | 33.20 | 33.67 | 296,367 | +0.17(+0.51%) |
Jul 06, 2007 | 33.53 | 33.79 | 33.29 | 33.50 | 293,815 | +0.16(+0.49%) |
Jul 05, 2007 | 33.35 | 33.57 | 32.97 | 33.34 | 469,663 | -0.02(-0.05%) |
Jul 03, 2007 | 32.79 | 33.67 | 32.79 | 33.35 | 374,663 | +0.68(+2.08%) |
Jul 02, 2007 | 32.30 | 32.76 | 32.04 | 32.67 | 453,076 | +0.37(+1.15%) |
Jun 29, 2007 | 32.63 | 32.90 | 32.19 | 32.30 | 607,118 | -0.23(-0.72%) |
Jun 28, 2007 | 32.42 | 32.79 | 32.30 | 32.54 | 762,551 | +0.11(+0.35%) |
Jun 27, 2007 | 32.21 | 32.49 | 31.94 | 32.42 | 643,656 | +0.16(+0.48%) |
Jun 26, 2007 | 32.28 | 32.45 | 31.78 | 32.27 | 507,130 | +0.14(+0.43%) |
Jun 25, 2007 | 32.86 | 32.92 | 32.00 | 32.13 | 879,474 | -0.84(-2.56%) |
Jun 22, 2007 | 33.32 | 33.69 | 32.92 | 32.98 | 831,452 | -0.34(-1.04%) |
Jun 21, 2007 | 33.18 | 33.46 | 32.75 | 33.32 | 376,403 | -0.09(-0.28%) |
Jun 20, 2007 | 33.97 | 34.16 | 33.29 | 33.42 | 391,019 | -0.32(-0.95%) |
Jun 19, 2007 | 34.02 | 34.24 | 33.59 | 33.73 | 538,217 | -0.25(-0.74%) |
Jun 18, 2007 | 33.72 | 34.29 | 33.65 | 33.98 | 605,378 | +0.47(+1.39%) |
Jun 15, 2007 | 33.29 | 34.10 | 33.29 | 33.52 | 595,634 | +0.22(+0.67%) |
Jun 14, 2007 | 33.09 | 33.71 | 32.91 | 33.29 | 874,138 | +0.55(+1.68%) |
Jun 13, 2007 | 32.37 | 32.81 | 31.88 | 32.74 | 1,254,834 | +0.48(+1.50%) |
Jun 12, 2007 | 32.57 | 32.57 | 31.99 | 32.26 | 517,685 | -0.35(-1.08%) |
Jun 11, 2007 | 32.23 | 32.89 | 32.06 | 32.61 | 428,949 | +0.35(+1.10%) |
Jun 08, 2007 | 31.90 | 32.29 | 31.84 | 32.26 | 506,782 | +0.09(+0.29%) |
Jun 07, 2007 | 32.67 | 32.82 | 31.64 | 32.17 | 708,033 | -0.39(-1.19%) |
Jun 06, 2007 | 32.95 | 33.12 | 32.55 | 32.55 | 652,820 | -0.46(-1.38%) |
Jun 05, 2007 | 32.93 | 33.26 | 32.69 | 33.01 | 647,136 | -0.03(-0.08%) |
Jun 04, 2007 | 32.63 | 33.10 | 32.41 | 33.04 | 591,922 | +0.46(+1.40%) |
Jun 01, 2007 | 32.72 | 33.19 | 32.40 | 32.58 | 956,843 | -0.09(-0.29%) |
May 31, 2007 | 32.67 | 33.32 | 32.60 | 32.67 | 649,804 | +0.09(+0.29%) |
May 30, 2007 | 32.43 | 32.64 | 32.03 | 32.58 | 500,866 | +0.15(+0.45%) |
May 29, 2007 | 31.65 | 32.44 | 31.65 | 32.43 | 582,469 | +0.78(+2.48%) |
May 25, 2007 | 32.17 | 32.43 | 31.58 | 31.65 | 560,488 | -0.29(-0.92%) |
May 24, 2007 | 32.03 | 32.38 | 31.51 | 31.94 | 524,993 | +0.13(+0.41%) |
May 23, 2007 | 32.43 | 32.49 | 31.81 | 31.81 | 563,271 | -0.53(-1.65%) |
May 22, 2007 | 32.50 | 32.72 | 32.16 | 32.35 | 533,693 | +0.09(+0.27%) |
May 21, 2007 | 32.47 | 32.71 | 32.04 | 32.26 | 817,765 | -0.22(-0.69%) |
May 18, 2007 | 32.16 | 32.87 | 32.04 | 32.48 | 972,966 | +0.33(+1.02%) |
May 17, 2007 | 31.66 | 32.28 | 31.51 | 32.16 | 1,627,642 | +0.50(+1.58%) |
May 16, 2007 | 31.42 | 31.88 | 31.30 | 31.66 | 497,734 | +0.24(+0.77%) |
May 15, 2007 | 31.77 | 31.98 | 31.25 | 31.42 | 745,384 | -0.35(-1.11%) |
May 14, 2007 | 32.11 | 32.28 | 31.41 | 31.77 | 1,968,745 | -0.08(-0.24%) |
May 11, 2007 | 32.30 | 32.31 | 31.60 | 31.85 | 622,151 | -0.46(-1.41%) |
May 10, 2007 | 32.29 | 32.92 | 31.12 | 32.30 | 1,067,803 | +0.02(+0.05%) |
May 09, 2007 | 32.20 | 32.36 | 31.85 | 32.29 | 449,016 | -0.03(-0.11%) |
May 08, 2007 | 32.24 | 32.37 | 31.41 | 32.32 | 794,624 | +0.03(+0.08%) |
May 07, 2007 | 32.50 | 32.90 | 32.07 | 32.29 | 564,037 | -0.21(-0.64%) |
May 04, 2007 | 32.77 | 32.84 | 32.00 | 32.50 | 887,391 | -0.34(-1.05%) |
May 03, 2007 | 33.28 | 33.36 | 32.80 | 32.85 | 1,458,360 | -0.33(-0.99%) |
May 02, 2007 | 34.04 | 34.24 | 33.02 | 33.17 | 1,723,294 | -1.85(-5.29%) |
May 01, 2007 | 34.92 | 35.03 | 34.10 | 35.03 | 648,296 | +0.11(+0.32%) |
Apr 30, 2007 | 35.52 | 35.53 | 34.79 | 34.92 | 521,977 | -0.39(-1.10%) |
Apr 27, 2007 | 35.49 | 35.64 | 35.11 | 35.30 | 313,882 | -0.10(-0.29%) |
Apr 26, 2007 | 35.20 | 35.54 | 34.74 | 35.41 | 433,009 | +0.53(+1.53%) |
Apr 25, 2007 | 34.83 | 35.03 | 34.50 | 34.87 | 442,637 | +0.44(+1.28%) |
Apr 24, 2007 | 35.13 | 35.27 | 34.18 | 34.43 | 681,354 | -0.25(-0.72%) |
Apr 23, 2007 | 34.47 | 34.83 | 34.21 | 34.68 | 618,601 | +0.38(+1.11%) |
Apr 20, 2007 | 35.30 | 35.30 | 34.30 | 34.30 | 579,859 | -0.53(-1.53%) |
Apr 19, 2007 | 35.02 | 35.23 | 34.66 | 34.84 | 432,197 | -0.18(-0.52%) |
Apr 18, 2007 | 35.16 | 35.19 | 34.45 | 35.02 | 664,419 | -0.14(-0.39%) |
Apr 17, 2007 | 35.08 | 35.28 | 34.85 | 35.16 | 392,411 | +0.16(+0.47%) |
Apr 16, 2007 | 34.61 | 35.25 | 34.46 | 34.99 | 636,000 | +1.05(+3.10%) |
Apr 13, 2007 | 33.84 | 34.17 | 33.62 | 33.94 | 656,415 | +0.48(+1.44%) |
Apr 12, 2007 | 33.59 | 33.59 | 32.76 | 33.46 | 435,909 | -0.13(-0.38%) |
Apr 11, 2007 | 33.84 | 33.92 | 33.28 | 33.59 | 473,607 | -0.15(-0.43%) |
Apr 10, 2007 | 33.60 | 33.88 | 33.50 | 33.73 | 277,924 | +0.05(+0.15%) |
Apr 09, 2007 | 33.66 | 33.74 | 33.34 | 33.68 | 496,922 | +0.41(+1.24%) |
Apr 05, 2007 | 33.40 | 33.45 | 33.13 | 33.27 | 383,943 | -0.02(-0.05%) |
Apr 04, 2007 | 33.06 | 33.41 | 33.04 | 33.29 | 542,276 | +0.09(+0.29%) |
Apr 03, 2007 | 32.89 | 33.32 | 32.55 | 33.19 | 587,746 | +0.53(+1.61%) |
Apr 02, 2007 | 32.06 | 32.90 | 32.06 | 32.67 | 492,862 | -0.12(-0.37%) |
Mar 30, 2007 | 32.54 | 32.94 | 32.26 | 32.79 | 599,694 | +0.60(+1.88%) |
Mar 29, 2007 | 33.17 | 33.17 | 31.85 | 32.18 | 628,113 | -0.84(-2.53%) |
Mar 28, 2007 | 32.89 | 33.04 | 32.51 | 33.02 | 711,745 | +0.00(+0.00%) |
Mar 27, 2007 | 33.38 | 33.39 | 32.62 | 33.02 | 334,645 | -0.36(-1.08%) |
Mar 26, 2007 | 33.52 | 34.10 | 32.76 | 33.38 | 357,612 | +0.12(+0.36%) |
Mar 23, 2007 | 33.36 | 33.46 | 32.85 | 33.26 | 579,743 | +0.01(+0.03%) |
Mar 22, 2007 | 33.86 | 34.06 | 33.06 | 33.25 | 497,850 | -0.61(-1.81%) |
Mar 21, 2007 | 33.40 | 33.97 | 32.95 | 33.86 | 264,932 | +0.40(+1.19%) |
Mar 20, 2007 | 33.20 | 33.55 | 32.92 | 33.47 | 405,750 | +0.27(+0.80%) |
Mar 19, 2007 | 32.17 | 33.33 | 32.17 | 33.20 | 757,679 | +1.24(+3.88%) |
Mar 16, 2007 | 32.04 | 32.43 | 31.35 | 31.96 | 519,077 | -0.07(-0.22%) |
Mar 15, 2007 | 31.34 | 32.05 | 31.31 | 32.03 | 472,447 | +0.78(+2.51%) |
Mar 14, 2007 | 31.29 | 31.47 | 30.61 | 31.24 | 477,087 | -0.12(-0.38%) |
Mar 13, 2007 | 32.11 | 32.42 | 31.10 | 31.36 | 691,562 | -0.75(-2.34%) |
Mar 12, 2007 | 31.76 | 32.33 | 31.54 | 32.11 | 582,643 | +0.35(+1.11%) |
Mar 09, 2007 | 31.88 | 32.10 | 31.48 | 31.76 | 511,074 | +0.05(+0.16%) |
Mar 08, 2007 | 32.33 | 32.48 | 31.14 | 31.71 | 874,718 | -0.34(-1.08%) |
Mar 07, 2007 | 31.77 | 32.40 | 31.45 | 32.05 | 744,340 | +0.41(+1.31%) |
Mar 06, 2007 | 31.35 | 31.97 | 30.98 | 31.64 | 807,905 | +1.05(+3.44%) |
Mar 05, 2007 | 31.27 | 31.29 | 30.54 | 30.59 | 968,558 | -0.92(-2.93%) |
Mar 02, 2007 | 31.98 | 32.13 | 31.44 | 31.51 | 1,169,462 | +0.08(+0.25%) |