Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 26.61 | 26.72 | 26.20 | 26.56 | 210,877 | -0.09(-0.35%) |
May 29, 2008 | 25.74 | 26.95 | 25.74 | 26.65 | 187,475 | +0.82(+3.18%) |
May 28, 2008 | 25.90 | 26.15 | 25.61 | 25.83 | 128,662 | -0.02(-0.09%) |
May 27, 2008 | 25.65 | 25.94 | 25.42 | 25.85 | 142,328 | +0.20(+0.78%) |
May 26, 2008 | 25.91 | 26.03 | 25.46 | 25.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.91 | 26.03 | 25.46 | 25.65 | 118,194 | -0.47(-1.79%) |
May 22, 2008 | 25.86 | 26.25 | 25.77 | 26.12 | 156,027 | +0.25(+0.95%) |
May 21, 2008 | 26.02 | 26.30 | 25.76 | 25.87 | 235,455 | -0.04(-0.15%) |
May 20, 2008 | 26.08 | 26.11 | 25.74 | 25.91 | 192,757 | -0.38(-1.43%) |
May 19, 2008 | 26.57 | 26.77 | 26.13 | 26.29 | 222,223 | -0.24(-0.90%) |
May 16, 2008 | 26.69 | 26.85 | 25.94 | 26.53 | 150,779 | -0.06(-0.23%) |
May 15, 2008 | 26.59 | 26.66 | 26.03 | 26.59 | 161,349 | -0.11(-0.40%) |
May 14, 2008 | 26.73 | 27.00 | 26.46 | 26.69 | 163,426 | -0.05(-0.17%) |
May 13, 2008 | 26.84 | 26.88 | 26.35 | 26.74 | 125,521 | -0.08(-0.31%) |
May 12, 2008 | 26.17 | 26.94 | 26.10 | 26.83 | 602,125 | +0.80(+3.07%) |
May 09, 2008 | 25.10 | 26.05 | 25.10 | 26.03 | 67,733 | +0.25(+0.98%) |
May 08, 2008 | 26.15 | 26.15 | 25.61 | 25.77 | 140,390 | -0.31(-1.21%) |
May 07, 2008 | 27.15 | 27.15 | 26.09 | 26.09 | 294,842 | -0.97(-3.60%) |
May 06, 2008 | 27.37 | 27.53 | 26.73 | 27.06 | 213,463 | -0.30(-1.09%) |
May 05, 2008 | 26.94 | 28.94 | 26.70 | 27.36 | 530,880 | -0.94(-3.31%) |
May 02, 2008 | 28.43 | 28.77 | 28.18 | 28.30 | 207,535 | +0.09(+0.33%) |
May 01, 2008 | 27.73 | 28.52 | 27.51 | 28.21 | 178,924 | +0.35(+1.27%) |
Apr 30, 2008 | 28.28 | 28.67 | 27.72 | 27.85 | 196,512 | -0.28(-1.01%) |
Apr 29, 2008 | 28.34 | 28.54 | 28.02 | 28.14 | 147,524 | -0.18(-0.62%) |
Apr 28, 2008 | 28.05 | 28.39 | 27.98 | 28.31 | 370,857 | +0.28(+1.01%) |
Apr 25, 2008 | 27.66 | 28.17 | 27.41 | 28.03 | 168,441 | +0.35(+1.28%) |
Apr 24, 2008 | 26.96 | 27.88 | 26.56 | 27.68 | 164,284 | +0.78(+2.91%) |
Apr 23, 2008 | 27.28 | 27.39 | 26.71 | 26.89 | 147,410 | -0.26(-0.96%) |
Apr 22, 2008 | 27.69 | 27.78 | 26.69 | 27.16 | 188,227 | -0.67(-2.40%) |
Apr 21, 2008 | 27.85 | 28.11 | 27.73 | 27.82 | 353,969 | -0.25(-0.88%) |
Apr 18, 2008 | 28.57 | 28.61 | 27.92 | 28.07 | 258,584 | +0.17(+0.61%) |
Apr 17, 2008 | 27.96 | 28.09 | 27.72 | 27.90 | 286,183 | -0.14(-0.49%) |
Apr 16, 2008 | 26.86 | 28.08 | 26.86 | 28.04 | 302,544 | +1.42(+5.33%) |
Apr 15, 2008 | 26.20 | 26.73 | 26.08 | 26.62 | 201,603 | +0.58(+2.24%) |
Apr 14, 2008 | 26.19 | 26.55 | 25.84 | 26.03 | 220,463 | -0.21(-0.82%) |
Apr 11, 2008 | 27.25 | 27.28 | 26.14 | 26.25 | 216,339 | -1.27(-4.63%) |
Apr 10, 2008 | 27.02 | 27.65 | 26.93 | 27.52 | 161,212 | +0.54(+2.02%) |
Apr 09, 2008 | 27.53 | 27.65 | 26.91 | 26.98 | 233,282 | -0.41(-1.48%) |
Apr 08, 2008 | 27.27 | 27.57 | 27.01 | 27.39 | 162,411 | -0.06(-0.22%) |
Apr 07, 2008 | 27.99 | 27.99 | 27.39 | 27.45 | 140,751 | -0.31(-1.11%) |
Apr 04, 2008 | 27.82 | 28.00 | 27.45 | 27.75 | 169,854 | +0.01(+0.03%) |
Apr 03, 2008 | 28.03 | 28.04 | 27.50 | 27.75 | 305,749 | -0.63(-2.22%) |
Apr 02, 2008 | 28.65 | 29.00 | 28.37 | 28.38 | 221,422 | -0.41(-1.41%) |
Apr 01, 2008 | 27.99 | 28.99 | 27.99 | 28.78 | 197,963 | +1.05(+3.79%) |
Mar 31, 2008 | 27.63 | 28.31 | 27.48 | 27.73 | 182,715 | +0.20(+0.72%) |
Mar 28, 2008 | 27.47 | 27.99 | 27.47 | 27.53 | 137,102 | +0.00(+0.00%) |
Mar 27, 2008 | 28.57 | 28.60 | 27.49 | 27.53 | 186,886 | -1.01(-3.55%) |
Mar 26, 2008 | 28.54 | 28.76 | 28.31 | 28.54 | 123,678 | -0.12(-0.40%) |
Mar 25, 2008 | 28.39 | 28.71 | 28.00 | 28.66 | 167,337 | +0.18(+0.65%) |
Mar 24, 2008 | 27.75 | 28.78 | 27.55 | 28.47 | 209,171 | +0.89(+3.23%) |
Mar 21, 2008 | 27.22 | 27.84 | 26.98 | 27.58 | 655,275 | +0.00(+0.00%) |
Mar 20, 2008 | 27.22 | 27.84 | 26.98 | 27.58 | 655,275 | +0.77(+2.86%) |
Mar 19, 2008 | 27.36 | 27.65 | 26.82 | 26.82 | 195,618 | -0.37(-1.35%) |
Mar 18, 2008 | 26.29 | 27.32 | 26.20 | 27.19 | 278,635 | +1.42(+5.51%) |
Mar 17, 2008 | 25.09 | 26.23 | 25.09 | 25.77 | 191,317 | -0.12(-0.44%) |
Mar 14, 2008 | 26.86 | 26.86 | 25.62 | 25.88 | 372,339 | -0.75(-2.82%) |
Mar 13, 2008 | 25.63 | 26.73 | 25.37 | 26.63 | 193,923 | +0.65(+2.51%) |
Mar 12, 2008 | 26.09 | 26.74 | 25.94 | 25.98 | 211,126 | -0.12(-0.47%) |
Mar 11, 2008 | 26.01 | 26.20 | 25.50 | 26.10 | 645,240 | +0.86(+3.40%) |
Mar 10, 2008 | 26.07 | 26.07 | 25.24 | 25.24 | 233,803 | -0.70(-2.69%) |
Mar 07, 2008 | 25.72 | 26.21 | 25.62 | 25.94 | 438,022 | +0.13(+0.51%) |
Mar 06, 2008 | 26.43 | 26.43 | 25.64 | 25.81 | 260,650 | -0.71(-2.69%) |
Mar 05, 2008 | 26.48 | 26.73 | 26.22 | 26.53 | 218,946 | +0.20(+0.76%) |
Mar 04, 2008 | 25.55 | 26.43 | 25.46 | 26.33 | 229,333 | +0.49(+1.90%) |
Mar 03, 2008 | 26.23 | 26.46 | 25.40 | 25.84 | 276,159 | -0.51(-1.92%) |
Feb 29, 2008 | 26.40 | 26.60 | 25.94 | 26.34 | 272,640 | -0.34(-1.27%) |
Feb 28, 2008 | 26.86 | 27.12 | 26.50 | 26.68 | 147,400 | -0.29(-1.08%) |
Feb 27, 2008 | 27.45 | 27.45 | 26.77 | 26.97 | 242,924 | -0.50(-1.82%) |
Feb 26, 2008 | 26.71 | 27.70 | 26.71 | 27.47 | 325,422 | +0.61(+2.29%) |
Feb 25, 2008 | 27.06 | 27.25 | 26.54 | 26.86 | 403,703 | -0.20(-0.74%) |
Feb 22, 2008 | 26.48 | 27.11 | 26.13 | 27.06 | 303,788 | +0.56(+2.11%) |
Feb 21, 2008 | 27.36 | 27.85 | 26.34 | 26.50 | 452,618 | -0.73(-2.68%) |
Feb 20, 2008 | 26.63 | 27.31 | 26.45 | 27.22 | 179,151 | +0.45(+1.69%) |
Feb 19, 2008 | 26.70 | 26.96 | 26.33 | 26.77 | 220,901 | +0.37(+1.39%) |
Feb 18, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.77 | 26.85 | 26.13 | 26.40 | 205,001 | -0.52(-1.94%) |
Feb 14, 2008 | 27.65 | 27.77 | 26.76 | 26.93 | 192,099 | -0.68(-2.45%) |
Feb 13, 2008 | 27.50 | 27.75 | 27.39 | 27.60 | 313,055 | +0.42(+1.55%) |
Feb 12, 2008 | 27.73 | 28.00 | 26.95 | 27.18 | 414,173 | -0.47(-1.69%) |
Feb 11, 2008 | 27.28 | 28.01 | 26.27 | 27.65 | 521,416 | +0.22(+0.81%) |
Feb 08, 2008 | 27.19 | 27.78 | 27.16 | 27.42 | 211,289 | +0.30(+1.10%) |
Feb 07, 2008 | 26.73 | 27.65 | 26.56 | 27.12 | 196,139 | +0.29(+1.09%) |
Feb 06, 2008 | 26.58 | 27.44 | 26.54 | 26.83 | 215,688 | +0.52(+1.98%) |
Feb 05, 2008 | 26.66 | 26.83 | 26.21 | 26.31 | 292,762 | -0.71(-2.64%) |
Feb 04, 2008 | 26.97 | 27.22 | 26.78 | 27.02 | 215,818 | -0.08(-0.28%) |
Feb 01, 2008 | 26.86 | 27.22 | 26.56 | 27.10 | 436,120 | +0.28(+1.03%) |
Jan 31, 2008 | 25.52 | 27.10 | 25.52 | 26.83 | 386,544 | +0.88(+3.40%) |
Jan 30, 2008 | 25.94 | 26.85 | 25.90 | 25.94 | 363,998 | -0.16(-0.62%) |
Jan 29, 2008 | 26.17 | 26.37 | 25.80 | 26.10 | 223,664 | +0.01(+0.03%) |
Jan 28, 2008 | 25.68 | 26.17 | 25.28 | 26.10 | 137,884 | +0.41(+1.61%) |
Jan 25, 2008 | 25.57 | 26.01 | 25.48 | 25.68 | 276,159 | +0.43(+1.70%) |
Jan 24, 2008 | 25.68 | 25.90 | 25.19 | 25.25 | 280,199 | -0.31(-1.20%) |
Jan 23, 2008 | 24.19 | 25.70 | 23.79 | 25.56 | 453,661 | +0.74(+3.00%) |
Jan 22, 2008 | 23.99 | 25.79 | 23.99 | 24.81 | 331,025 | -0.14(-0.55%) |
Jan 21, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.78 | 25.53 | 24.42 | 24.95 | 359,697 | +0.02(+0.06%) |
Jan 17, 2008 | 25.67 | 26.05 | 24.94 | 24.94 | 213,472 | -0.48(-1.90%) |
Jan 16, 2008 | 25.30 | 25.84 | 25.16 | 25.42 | 175,845 | +0.10(+0.39%) |
Jan 15, 2008 | 25.75 | 25.96 | 25.09 | 25.32 | 357,612 | -0.84(-3.23%) |
Jan 14, 2008 | 26.24 | 26.48 | 25.90 | 26.17 | 171,507 | +0.15(+0.56%) |
Jan 11, 2008 | 26.93 | 27.08 | 25.96 | 26.02 | 195,813 | -1.13(-4.16%) |
Jan 10, 2008 | 26.33 | 27.42 | 26.23 | 27.15 | 258,956 | +0.46(+1.73%) |
Jan 09, 2008 | 26.36 | 26.69 | 25.94 | 26.69 | 333,017 | +0.38(+1.46%) |
Jan 08, 2008 | 27.44 | 27.74 | 26.26 | 26.30 | 297,793 | -0.99(-3.63%) |
Jan 07, 2008 | 27.52 | 27.62 | 27.02 | 27.29 | 258,962 | +0.01(+0.03%) |
Jan 04, 2008 | 27.92 | 27.92 | 26.86 | 27.29 | 880,737 | -0.96(-3.40%) |
Jan 03, 2008 | 28.58 | 28.77 | 28.01 | 28.24 | 216,470 | -0.26(-0.92%) |
Jan 02, 2008 | 28.37 | 28.77 | 28.12 | 28.51 | 241,492 | +0.04(+0.13%) |
Jan 01, 2008 | 28.74 | 29.05 | 28.39 | 28.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.74 | 29.05 | 28.39 | 28.47 | 162,124 | -0.48(-1.67%) |
Dec 28, 2007 | 29.60 | 29.74 | 28.94 | 28.95 | 198,224 | -0.30(-1.02%) |
Dec 27, 2007 | 29.76 | 29.93 | 29.19 | 29.25 | 130,976 | -0.80(-2.66%) |
Dec 26, 2007 | 29.77 | 30.29 | 29.71 | 30.05 | 217,903 | +0.06(+0.20%) |
Dec 24, 2007 | 30.25 | 30.25 | 29.74 | 29.99 | 105,825 | -0.18(-0.61%) |
Dec 21, 2007 | 30.19 | 30.30 | 29.99 | 30.17 | 495,496 | +0.52(+1.76%) |
Dec 20, 2007 | 29.50 | 29.65 | 28.92 | 29.65 | 313,953 | +0.51(+1.74%) |
Dec 19, 2007 | 28.69 | 29.36 | 28.66 | 29.14 | 391,366 | +0.53(+1.85%) |
Dec 18, 2007 | 27.32 | 28.77 | 26.93 | 28.61 | 652,277 | +1.72(+6.39%) |
Dec 17, 2007 | 26.88 | 26.98 | 26.73 | 26.89 | 478,684 | -0.20(-0.74%) |
Dec 14, 2007 | 27.62 | 27.98 | 26.86 | 27.09 | 289,191 | -0.85(-3.05%) |
Dec 13, 2007 | 28.10 | 28.46 | 27.72 | 27.95 | 282,154 | -0.51(-1.81%) |
Dec 12, 2007 | 28.93 | 29.24 | 28.01 | 28.46 | 172,550 | +0.25(+0.87%) |
Dec 11, 2007 | 29.50 | 29.59 | 28.19 | 28.21 | 213,863 | -1.11(-3.77%) |
Dec 10, 2007 | 28.76 | 29.73 | 28.57 | 29.32 | 204,415 | +0.68(+2.36%) |
Dec 07, 2007 | 29.60 | 29.60 | 28.41 | 28.64 | 240,319 | -0.81(-2.74%) |
Dec 06, 2007 | 28.79 | 29.54 | 28.79 | 29.45 | 251,397 | +0.66(+2.29%) |
Dec 05, 2007 | 29.12 | 29.12 | 28.53 | 28.79 | 256,740 | +0.09(+0.32%) |
Dec 04, 2007 | 28.24 | 28.85 | 28.24 | 28.70 | 265,211 | +0.15(+0.51%) |
Dec 03, 2007 | 29.54 | 29.60 | 28.55 | 28.55 | 206,565 | -1.12(-3.78%) |
Nov 30, 2007 | 30.16 | 30.28 | 29.57 | 29.67 | 274,595 | +0.05(+0.18%) |
Nov 29, 2007 | 29.17 | 29.81 | 29.17 | 29.62 | 223,377 | +0.28(+0.94%) |
Nov 28, 2007 | 28.61 | 29.51 | 28.45 | 29.34 | 253,743 | +1.20(+4.28%) |
Nov 27, 2007 | 27.62 | 28.29 | 27.42 | 28.14 | 255,046 | +0.64(+2.34%) |
Nov 26, 2007 | 28.07 | 28.34 | 27.45 | 27.49 | 306,915 | -0.60(-2.13%) |
Nov 23, 2007 | 27.75 | 28.35 | 27.63 | 28.09 | 87,708 | +0.46(+1.67%) |
Nov 21, 2007 | 27.88 | 28.01 | 27.53 | 27.63 | 366,161 | -0.36(-1.29%) |
Nov 20, 2007 | 27.39 | 28.18 | 27.25 | 27.99 | 317,602 | +0.49(+1.79%) |
Nov 19, 2007 | 27.64 | 27.78 | 27.12 | 27.50 | 343,928 | -0.36(-1.29%) |
Nov 16, 2007 | 27.87 | 28.01 | 27.41 | 27.86 | 385,762 | +0.28(+1.00%) |
Nov 15, 2007 | 27.35 | 27.68 | 27.24 | 27.58 | 277,853 | +0.14(+0.50%) |
Nov 14, 2007 | 28.25 | 28.25 | 27.39 | 27.45 | 233,417 | -0.57(-2.03%) |
Nov 13, 2007 | 26.92 | 28.05 | 26.92 | 28.01 | 359,697 | +1.30(+4.88%) |
Nov 12, 2007 | 26.42 | 27.02 | 26.41 | 26.71 | 313,463 | +0.21(+0.78%) |
Nov 09, 2007 | 26.57 | 26.75 | 26.00 | 26.50 | 493,150 | -0.52(-1.93%) |
Nov 08, 2007 | 26.82 | 27.24 | 26.40 | 27.02 | 530,032 | +0.51(+1.91%) |
Nov 07, 2007 | 27.43 | 28.26 | 26.47 | 26.52 | 534,724 | -1.45(-5.19%) |
Nov 06, 2007 | 27.68 | 28.01 | 27.45 | 27.97 | 508,528 | +0.44(+1.59%) |
Nov 05, 2007 | 27.76 | 27.90 | 27.25 | 27.53 | 307,437 | -0.56(-1.99%) |
Nov 02, 2007 | 28.34 | 28.36 | 27.43 | 28.09 | 276,419 | +0.43(+1.55%) |
Nov 01, 2007 | 28.39 | 28.60 | 27.52 | 27.66 | 259,868 | -1.11(-3.87%) |
Oct 31, 2007 | 28.33 | 28.93 | 28.01 | 28.77 | 242,144 | +0.51(+1.79%) |
Oct 30, 2007 | 28.22 | 28.83 | 28.01 | 28.27 | 187,277 | -0.08(-0.27%) |
Oct 29, 2007 | 29.05 | 29.06 | 28.24 | 28.34 | 170,335 | -0.61(-2.12%) |
Oct 26, 2007 | 28.67 | 29.00 | 28.58 | 28.96 | 144,530 | +0.64(+2.25%) |
Oct 25, 2007 | 28.49 | 28.76 | 28.10 | 28.32 | 154,826 | -0.03(-0.11%) |
Oct 24, 2007 | 28.21 | 28.51 | 28.00 | 28.35 | 191,838 | -0.05(-0.19%) |
Oct 23, 2007 | 28.29 | 28.56 | 27.98 | 28.41 | 359,436 | +0.41(+1.45%) |
Oct 22, 2007 | 27.70 | 28.20 | 27.51 | 28.00 | 226,896 | +0.36(+1.30%) |
Oct 19, 2007 | 27.78 | 27.92 | 27.43 | 27.64 | 579,947 | -0.19(-0.69%) |
Oct 18, 2007 | 27.77 | 28.08 | 27.54 | 27.83 | 191,056 | +0.01(+0.03%) |
Oct 17, 2007 | 28.21 | 28.38 | 27.68 | 27.82 | 247,487 | -0.06(-0.22%) |
Oct 16, 2007 | 28.34 | 28.46 | 27.88 | 27.88 | 152,219 | -0.48(-1.70%) |
Oct 15, 2007 | 28.62 | 28.86 | 28.09 | 28.37 | 228,460 | -0.31(-1.07%) |
Oct 12, 2007 | 28.54 | 29.16 | 28.51 | 28.67 | 109,342 | +0.12(+0.40%) |
Oct 11, 2007 | 29.60 | 29.60 | 28.47 | 28.56 | 212,169 | -0.77(-2.62%) |
Oct 10, 2007 | 29.49 | 29.64 | 28.90 | 29.33 | 358,133 | -0.16(-0.55%) |
Oct 09, 2007 | 29.84 | 29.93 | 29.17 | 29.49 | 185,583 | -0.32(-1.08%) |
Oct 08, 2007 | 30.13 | 30.35 | 29.63 | 29.81 | 152,741 | -0.48(-1.60%) |
Oct 05, 2007 | 29.83 | 30.39 | 29.73 | 30.29 | 154,826 | +0.84(+2.84%) |
Oct 04, 2007 | 29.56 | 29.67 | 29.21 | 29.46 | 138,926 | -0.04(-0.13%) |
Oct 03, 2007 | 29.70 | 29.82 | 29.17 | 29.50 | 106,475 | -0.34(-1.13%) |
Oct 02, 2007 | 29.38 | 29.89 | 29.38 | 29.83 | 266,254 | +0.58(+1.97%) |
Oct 01, 2007 | 28.79 | 29.35 | 28.58 | 29.26 | 257,131 | +0.49(+1.71%) |
Sep 28, 2007 | 29.01 | 29.27 | 28.73 | 28.77 | 173,462 | -0.32(-1.11%) |
Sep 27, 2007 | 29.16 | 29.56 | 28.88 | 29.09 | 351,356 | +0.12(+0.40%) |
Sep 26, 2007 | 29.23 | 29.37 | 28.75 | 28.97 | 233,542 | -0.14(-0.47%) |
Sep 25, 2007 | 29.23 | 29.42 | 28.89 | 29.11 | 185,192 | -0.36(-1.22%) |
Sep 24, 2007 | 29.63 | 30.33 | 29.36 | 29.47 | 176,590 | -0.21(-0.72%) |
Sep 21, 2007 | 30.33 | 30.46 | 29.61 | 29.69 | 478,032 | -0.39(-1.30%) |
Sep 20, 2007 | 30.16 | 30.61 | 29.73 | 30.08 | 235,236 | -0.05(-0.18%) |
Sep 19, 2007 | 30.39 | 30.56 | 29.93 | 30.13 | 248,660 | +0.12(+0.41%) |
Sep 18, 2007 | 28.77 | 30.15 | 28.67 | 30.01 | 301,311 | +1.34(+4.68%) |
Sep 17, 2007 | 28.59 | 28.89 | 28.51 | 28.67 | 254,655 | +0.05(+0.19%) |
Sep 14, 2007 | 28.37 | 28.64 | 28.24 | 28.61 | 122,114 | -0.09(-0.32%) |
Sep 13, 2007 | 28.71 | 29.16 | 28.42 | 28.71 | 104,911 | +0.12(+0.43%) |
Sep 12, 2007 | 28.96 | 29.09 | 28.54 | 28.58 | 85,493 | -0.43(-1.48%) |
Sep 11, 2007 | 28.61 | 29.13 | 28.42 | 29.01 | 199,788 | +0.45(+1.56%) |
Sep 10, 2007 | 29.12 | 29.12 | 28.31 | 28.57 | 147,267 | -0.43(-1.48%) |
Sep 07, 2007 | 29.10 | 29.23 | 28.72 | 29.00 | 233,151 | -0.64(-2.15%) |
Sep 06, 2007 | 29.76 | 29.87 | 29.50 | 29.63 | 118,986 | -0.08(-0.28%) |
Sep 05, 2007 | 29.77 | 29.95 | 29.53 | 29.72 | 156,129 | -0.24(-0.79%) |
Sep 04, 2007 | 29.73 | 30.22 | 29.56 | 29.96 | 220,379 | +0.08(+0.26%) |
Aug 31, 2007 | 29.68 | 30.06 | 29.46 | 29.88 | 132,801 | +0.58(+1.96%) |
Aug 30, 2007 | 29.01 | 29.73 | 28.77 | 29.30 | 147,788 | -0.05(-0.16%) |
Aug 29, 2007 | 29.03 | 29.46 | 28.97 | 29.35 | 222,595 | +0.43(+1.49%) |
Aug 28, 2007 | 29.91 | 29.93 | 28.74 | 28.92 | 732,036 | -1.14(-3.78%) |
Aug 27, 2007 | 30.46 | 30.58 | 30.06 | 30.06 | 149,222 | -0.45(-1.48%) |
Aug 24, 2007 | 30.30 | 30.69 | 30.01 | 30.51 | 192,359 | +0.28(+0.94%) |
Aug 23, 2007 | 31.28 | 31.38 | 30.01 | 30.22 | 316,038 | -0.85(-2.74%) |
Aug 22, 2007 | 31.46 | 31.62 | 30.88 | 31.08 | 259,998 | -0.05(-0.15%) |
Aug 21, 2007 | 30.87 | 31.24 | 30.69 | 31.12 | 235,888 | -0.05(-0.15%) |
Aug 20, 2007 | 30.68 | 31.31 | 30.56 | 31.17 | 219,337 | +0.67(+2.19%) |
Aug 17, 2007 | 31.47 | 31.58 | 29.93 | 30.50 | 534,463 | +0.50(+1.66%) |
Aug 16, 2007 | 29.08 | 30.00 | 28.38 | 30.00 | 635,986 | +1.31(+4.57%) |
Aug 15, 2007 | 28.95 | 29.69 | 28.64 | 28.69 | 416,779 | -0.16(-0.56%) |
Aug 14, 2007 | 29.63 | 29.73 | 28.80 | 28.85 | 468,519 | -0.76(-2.57%) |
Aug 13, 2007 | 30.29 | 30.82 | 29.16 | 29.61 | 860,406 | -0.68(-2.25%) |
Aug 10, 2007 | 31.93 | 32.58 | 29.93 | 30.29 | 1,305,858 | -2.01(-6.22%) |
Aug 09, 2007 | 30.59 | 33.47 | 30.52 | 32.30 | 1,887,108 | +1.58(+5.14%) |
Aug 08, 2007 | 30.91 | 31.33 | 30.68 | 30.72 | 1,507,601 | +0.26(+0.86%) |
Aug 07, 2007 | 28.92 | 31.31 | 28.74 | 30.46 | 1,436,835 | +1.43(+4.94%) |
Aug 06, 2007 | 28.54 | 29.17 | 27.27 | 29.03 | 529,641 | +0.02(+0.08%) |
Aug 03, 2007 | 29.61 | 29.91 | 28.99 | 29.00 | 368,168 | -0.91(-3.03%) |
Aug 02, 2007 | 29.53 | 30.11 | 29.39 | 29.91 | 312,389 | +0.50(+1.70%) |
Aug 01, 2007 | 28.67 | 29.50 | 28.47 | 29.41 | 356,569 | +0.65(+2.27%) |
Jul 31, 2007 | 29.53 | 29.72 | 28.76 | 28.76 | 247,748 | -0.48(-1.65%) |
Jul 30, 2007 | 28.97 | 29.43 | 28.19 | 29.24 | 258,304 | +0.18(+0.63%) |
Jul 27, 2007 | 29.23 | 29.74 | 28.90 | 29.06 | 367,777 | -0.35(-1.20%) |
Jul 26, 2007 | 29.37 | 29.80 | 28.71 | 29.41 | 459,005 | -0.38(-1.29%) |
Jul 25, 2007 | 30.49 | 30.49 | 29.20 | 29.79 | 586,724 | -0.60(-1.97%) |
Jul 24, 2007 | 30.24 | 30.62 | 30.10 | 30.39 | 391,366 | -0.21(-0.70%) |
Jul 23, 2007 | 30.82 | 31.05 | 30.47 | 30.61 | 256,219 | -0.15(-0.47%) |
Jul 20, 2007 | 31.34 | 31.44 | 30.61 | 30.75 | 358,524 | -0.72(-2.29%) |
Jul 19, 2007 | 31.31 | 31.71 | 31.31 | 31.48 | 216,991 | +0.41(+1.33%) |
Jul 18, 2007 | 31.41 | 31.65 | 30.62 | 31.06 | 346,404 | -0.56(-1.77%) |
Jul 17, 2007 | 31.36 | 32.01 | 31.36 | 31.62 | 158,736 | +0.39(+1.25%) |
Jul 16, 2007 | 31.12 | 31.50 | 31.05 | 31.23 | 221,161 | -0.03(-0.10%) |
Jul 13, 2007 | 31.65 | 31.84 | 31.18 | 31.26 | 167,467 | -0.50(-1.57%) |
Jul 12, 2007 | 31.32 | 31.77 | 31.18 | 31.76 | 249,963 | +0.70(+2.25%) |
Jul 11, 2007 | 30.47 | 31.19 | 30.47 | 31.06 | 238,625 | +0.57(+1.86%) |
Jul 10, 2007 | 30.82 | 31.08 | 30.46 | 30.49 | 261,041 | -0.63(-2.02%) |
Jul 09, 2007 | 31.13 | 31.40 | 30.96 | 31.12 | 209,953 | -0.02(-0.05%) |
Jul 06, 2007 | 31.41 | 31.47 | 31.08 | 31.14 | 270,685 | -0.37(-1.17%) |
Jul 05, 2007 | 31.35 | 31.57 | 31.22 | 31.51 | 204,610 | +0.25(+0.79%) |
Jul 03, 2007 | 31.27 | 31.50 | 31.16 | 31.26 | 87,578 | +0.01(+0.02%) |
Jul 02, 2007 | 31.15 | 31.35 | 31.06 | 31.25 | 211,908 | +0.22(+0.72%) |
Jun 29, 2007 | 31.38 | 31.49 | 30.83 | 31.03 | 215,036 | -0.25(-0.81%) |
Jun 28, 2007 | 31.32 | 31.58 | 31.20 | 31.28 | 164,079 | +0.02(+0.05%) |
Jun 27, 2007 | 31.11 | 31.39 | 30.48 | 31.27 | 413,912 | -0.04(-0.12%) |
Jun 26, 2007 | 31.89 | 31.94 | 31.06 | 31.31 | 365,171 | -0.48(-1.50%) |
Jun 25, 2007 | 32.07 | 32.26 | 31.65 | 31.78 | 372,208 | -0.28(-0.89%) |
Jun 22, 2007 | 32.19 | 32.22 | 31.84 | 32.07 | 446,233 | -0.21(-0.64%) |
Jun 21, 2007 | 32.42 | 32.60 | 32.04 | 32.27 | 571,345 | -0.28(-0.85%) |
Jun 20, 2007 | 32.23 | 32.83 | 32.19 | 32.55 | 798,111 | +0.15(+0.47%) |
Jun 19, 2007 | 31.51 | 32.43 | 31.46 | 32.40 | 325,682 | +0.81(+2.55%) |
Jun 18, 2007 | 31.56 | 31.72 | 31.38 | 31.59 | 166,164 | +0.02(+0.07%) |
Jun 15, 2007 | 31.55 | 31.84 | 31.44 | 31.57 | 470,604 | +0.77(+2.52%) |
Jun 14, 2007 | 30.49 | 30.79 | 30.44 | 30.79 | 172,941 | +0.38(+1.26%) |
Jun 13, 2007 | 30.26 | 30.42 | 30.01 | 30.41 | 434,373 | +0.28(+0.92%) |
Jun 12, 2007 | 29.90 | 30.49 | 29.85 | 30.13 | 288,409 | +0.06(+0.20%) |
Jun 11, 2007 | 29.89 | 30.31 | 29.77 | 30.07 | 161,212 | +0.08(+0.28%) |
Jun 08, 2007 | 29.54 | 30.09 | 29.54 | 29.99 | 149,743 | +0.41(+1.37%) |
Jun 07, 2007 | 29.66 | 29.79 | 29.46 | 29.58 | 416,649 | -0.08(-0.28%) |
Jun 06, 2007 | 29.85 | 29.90 | 29.54 | 29.66 | 244,750 | -0.39(-1.30%) |
Jun 05, 2007 | 30.31 | 30.31 | 29.80 | 30.06 | 184,670 | -0.45(-1.48%) |
Jun 04, 2007 | 30.09 | 30.73 | 29.99 | 30.51 | 265,602 | +0.25(+0.84%) |