Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.14 | 24.84 | 24.06 | 24.45 | 449,945 | +0.40(+1.65%) |
May 29, 2008 | 23.87 | 24.92 | 23.86 | 24.05 | 443,652 | +0.20(+0.83%) |
May 28, 2008 | 23.93 | 24.23 | 23.80 | 23.86 | 313,238 | +0.01(+0.04%) |
May 27, 2008 | 23.24 | 24.00 | 23.08 | 23.85 | 474,485 | +0.47(+1.99%) |
May 26, 2008 | 23.43 | 23.55 | 22.91 | 23.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.43 | 23.55 | 22.91 | 23.38 | 472,087 | -0.11(-0.48%) |
May 22, 2008 | 23.44 | 24.09 | 23.43 | 23.49 | 361,501 | -0.20(-0.84%) |
May 21, 2008 | 24.01 | 24.14 | 23.24 | 23.69 | 332,963 | -0.23(-0.97%) |
May 20, 2008 | 23.80 | 24.16 | 23.61 | 23.93 | 318,435 | +0.07(+0.29%) |
May 19, 2008 | 23.48 | 24.55 | 23.39 | 23.86 | 527,066 | +0.33(+1.39%) |
May 16, 2008 | 23.19 | 23.58 | 23.19 | 23.53 | 303,431 | +0.15(+0.63%) |
May 15, 2008 | 22.86 | 23.57 | 22.79 | 23.38 | 311,342 | +0.47(+2.03%) |
May 14, 2008 | 22.82 | 23.34 | 22.82 | 22.92 | 245,296 | +0.17(+0.76%) |
May 13, 2008 | 22.85 | 23.26 | 22.74 | 22.74 | 435,308 | -0.16(-0.68%) |
May 12, 2008 | 22.18 | 23.00 | 22.04 | 22.90 | 298,211 | +0.69(+3.11%) |
May 09, 2008 | 22.20 | 22.64 | 22.11 | 22.21 | 346,494 | -0.14(-0.62%) |
May 08, 2008 | 22.61 | 22.68 | 22.18 | 22.35 | 720,024 | -0.14(-0.61%) |
May 07, 2008 | 22.63 | 23.09 | 22.40 | 22.49 | 396,659 | -0.19(-0.84%) |
May 06, 2008 | 22.49 | 23.05 | 22.24 | 22.68 | 364,437 | +0.03(+0.11%) |
May 05, 2008 | 22.84 | 23.30 | 22.65 | 22.65 | 519,376 | -0.36(-1.57%) |
May 02, 2008 | 23.61 | 23.71 | 22.88 | 23.01 | 631,747 | -0.46(-1.95%) |
May 01, 2008 | 23.11 | 23.52 | 22.79 | 23.47 | 716,857 | +0.30(+1.30%) |
Apr 30, 2008 | 23.54 | 23.69 | 22.60 | 23.17 | 836,164 | -0.87(-3.62%) |
Apr 29, 2008 | 23.85 | 24.04 | 23.50 | 24.04 | 657,727 | +0.37(+1.57%) |
Apr 28, 2008 | 23.65 | 24.14 | 23.53 | 23.67 | 863,400 | +0.06(+0.26%) |
Apr 25, 2008 | 23.06 | 23.61 | 22.81 | 23.61 | 428,488 | +0.72(+3.16%) |
Apr 24, 2008 | 22.86 | 23.22 | 22.53 | 22.88 | 373,022 | +0.34(+1.49%) |
Apr 23, 2008 | 22.99 | 23.07 | 22.49 | 22.55 | 368,245 | -0.30(-1.32%) |
Apr 22, 2008 | 22.97 | 23.05 | 22.42 | 22.85 | 554,574 | -0.27(-1.16%) |
Apr 21, 2008 | 23.08 | 23.37 | 22.80 | 23.11 | 800,400 | -0.19(-0.81%) |
Apr 18, 2008 | 23.80 | 23.80 | 22.74 | 23.30 | 835,783 | -0.11(-0.48%) |
Apr 17, 2008 | 23.23 | 23.79 | 21.89 | 23.42 | 3,296,850 | -2.95(-11.18%) |
Apr 16, 2008 | 25.71 | 26.73 | 25.62 | 26.36 | 727,602 | +1.05(+4.16%) |
Apr 15, 2008 | 25.22 | 25.39 | 24.87 | 25.31 | 382,785 | +0.28(+1.14%) |
Apr 14, 2008 | 24.97 | 25.44 | 24.62 | 25.03 | 272,666 | +0.01(+0.03%) |
Apr 11, 2008 | 24.82 | 25.26 | 24.36 | 25.02 | 589,301 | -0.01(-0.03%) |
Apr 10, 2008 | 24.83 | 25.45 | 24.83 | 25.03 | 514,425 | +0.21(+0.83%) |
Apr 09, 2008 | 25.39 | 25.51 | 24.74 | 24.82 | 366,054 | -0.43(-1.71%) |
Apr 08, 2008 | 25.68 | 25.73 | 25.23 | 25.25 | 456,988 | -0.65(-2.50%) |
Apr 07, 2008 | 25.91 | 26.00 | 25.59 | 25.90 | 461,975 | +0.13(+0.50%) |
Apr 04, 2008 | 25.80 | 25.95 | 25.15 | 25.77 | 478,005 | -0.03(-0.13%) |
Apr 03, 2008 | 25.05 | 25.93 | 24.99 | 25.80 | 311,377 | +0.57(+2.25%) |
Apr 02, 2008 | 25.60 | 25.88 | 25.24 | 25.24 | 782,075 | -0.25(-0.98%) |
Apr 01, 2008 | 24.57 | 25.50 | 24.42 | 25.49 | 1,206,302 | +1.32(+5.46%) |
Mar 31, 2008 | 23.77 | 24.30 | 23.64 | 24.17 | 756,138 | +0.81(+3.47%) |
Mar 28, 2008 | 24.28 | 24.28 | 23.29 | 23.36 | 1,655,174 | -0.80(-3.32%) |
Mar 27, 2008 | 25.28 | 25.28 | 24.05 | 24.16 | 872,207 | -1.07(-4.24%) |
Mar 26, 2008 | 25.27 | 25.27 | 24.28 | 25.23 | 1,078,559 | -0.06(-0.24%) |
Mar 25, 2008 | 25.22 | 25.41 | 24.72 | 25.29 | 989,136 | +0.13(+0.51%) |
Mar 24, 2008 | 24.36 | 25.43 | 24.36 | 25.16 | 480,823 | +0.86(+3.55%) |
Mar 21, 2008 | 25.22 | 25.57 | 24.14 | 24.30 | 1,225,957 | +0.00(+0.00%) |
Mar 20, 2008 | 25.22 | 25.57 | 24.14 | 24.30 | 1,225,957 | -0.26(-1.05%) |
Mar 19, 2008 | 25.01 | 25.40 | 24.55 | 24.55 | 513,321 | -0.36(-1.45%) |
Mar 18, 2008 | 24.92 | 25.40 | 23.91 | 24.92 | 675,763 | +0.48(+1.98%) |
Mar 17, 2008 | 23.83 | 24.95 | 23.60 | 24.43 | 851,924 | -0.05(-0.21%) |
Mar 14, 2008 | 25.30 | 25.43 | 24.12 | 24.49 | 611,483 | -0.71(-2.81%) |
Mar 13, 2008 | 24.02 | 25.36 | 23.74 | 25.19 | 585,056 | +0.84(+3.47%) |
Mar 12, 2008 | 24.21 | 25.28 | 24.14 | 24.35 | 558,842 | +0.23(+0.97%) |
Mar 11, 2008 | 23.72 | 24.18 | 23.37 | 24.11 | 457,220 | +1.09(+4.76%) |
Mar 10, 2008 | 23.45 | 23.45 | 22.86 | 23.02 | 658,307 | -0.34(-1.48%) |
Mar 07, 2008 | 22.91 | 23.66 | 22.86 | 23.36 | 559,404 | +0.17(+0.74%) |
Mar 06, 2008 | 23.74 | 23.86 | 22.85 | 23.19 | 936,710 | -0.72(-3.03%) |
Mar 05, 2008 | 23.75 | 24.53 | 23.71 | 23.92 | 491,900 | +0.17(+0.73%) |
Mar 04, 2008 | 23.41 | 23.98 | 23.34 | 23.74 | 695,050 | -0.06(-0.25%) |
Mar 03, 2008 | 23.86 | 23.90 | 23.49 | 23.80 | 443,650 | -0.09(-0.40%) |
Feb 29, 2008 | 24.19 | 24.40 | 23.71 | 23.90 | 502,690 | -0.68(-2.77%) |
Feb 28, 2008 | 24.18 | 24.70 | 23.96 | 24.58 | 631,253 | +0.09(+0.35%) |
Feb 27, 2008 | 24.86 | 25.33 | 24.49 | 24.49 | 696,445 | -0.37(-1.49%) |
Feb 26, 2008 | 24.49 | 25.42 | 24.49 | 24.86 | 552,082 | +0.44(+1.80%) |
Feb 25, 2008 | 23.83 | 24.49 | 23.69 | 24.43 | 518,893 | +0.59(+2.50%) |
Feb 22, 2008 | 24.14 | 24.14 | 23.50 | 23.83 | 492,248 | -0.17(-0.72%) |
Feb 21, 2008 | 24.86 | 25.16 | 23.85 | 24.00 | 504,978 | -0.65(-2.62%) |
Feb 20, 2008 | 24.43 | 24.71 | 24.05 | 24.65 | 650,874 | +0.12(+0.49%) |
Feb 19, 2008 | 25.00 | 25.05 | 24.24 | 24.53 | 501,620 | -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 | 515,097 | -0.40(-1.59%) |
Feb 14, 2008 | 25.39 | 25.68 | 24.57 | 24.96 | 811,676 | -0.65(-2.53%) |
Feb 13, 2008 | 25.26 | 26.35 | 25.14 | 25.61 | 1,486,843 | +0.91(+3.66%) |
Feb 12, 2008 | 24.36 | 25.00 | 24.15 | 24.70 | 968,284 | -0.36(-1.44%) |
Feb 11, 2008 | 24.82 | 25.75 | 24.30 | 25.06 | 581,265 | +0.20(+0.80%) |
Feb 08, 2008 | 25.00 | 25.11 | 24.39 | 24.86 | 585,164 | -0.41(-1.64%) |
Feb 07, 2008 | 24.60 | 25.38 | 24.15 | 25.28 | 849,256 | +0.34(+1.35%) |
Feb 06, 2008 | 25.80 | 26.05 | 24.84 | 24.94 | 383,684 | -0.71(-2.76%) |
Feb 05, 2008 | 25.56 | 25.93 | 25.24 | 25.65 | 567,923 | -0.54(-2.07%) |
Feb 04, 2008 | 26.36 | 26.51 | 25.93 | 26.19 | 412,333 | -0.08(-0.30%) |
Feb 01, 2008 | 25.68 | 26.38 | 25.21 | 26.27 | 538,184 | +0.67(+2.63%) |
Jan 31, 2008 | 24.34 | 25.99 | 24.24 | 25.60 | 711,071 | +0.81(+3.27%) |
Jan 30, 2008 | 24.81 | 25.49 | 24.73 | 24.79 | 1,025,092 | -0.16(-0.66%) |
Jan 29, 2008 | 23.59 | 25.07 | 23.30 | 24.95 | 699,401 | +1.46(+6.20%) |
Jan 28, 2008 | 23.31 | 23.89 | 23.09 | 23.49 | 653,354 | +0.04(+0.18%) |
Jan 25, 2008 | 24.00 | 24.14 | 23.28 | 23.45 | 509,704 | -0.26(-1.09%) |
Jan 24, 2008 | 24.67 | 25.14 | 23.45 | 23.71 | 890,464 | -0.80(-3.27%) |
Jan 23, 2008 | 21.75 | 24.62 | 21.55 | 24.51 | 989,601 | +2.22(+9.94%) |
Jan 22, 2008 | 21.32 | 23.48 | 20.71 | 22.30 | 1,024,338 | +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 | 922,974 | -0.13(-0.58%) |
Jan 17, 2008 | 23.16 | 23.60 | 22.00 | 22.37 | 840,877 | -0.73(-3.17%) |
Jan 16, 2008 | 23.36 | 23.49 | 22.63 | 23.11 | 805,504 | -0.19(-0.81%) |
Jan 15, 2008 | 23.64 | 24.09 | 23.05 | 23.30 | 675,258 | -0.83(-3.43%) |
Jan 14, 2008 | 23.80 | 24.47 | 23.80 | 24.12 | 411,912 | +0.61(+2.60%) |
Jan 11, 2008 | 23.93 | 24.35 | 23.35 | 23.51 | 513,259 | -0.56(-2.33%) |
Jan 10, 2008 | 23.14 | 24.58 | 22.99 | 24.07 | 676,899 | +0.71(+3.03%) |
Jan 09, 2008 | 23.36 | 23.72 | 22.80 | 23.36 | 533,037 | +0.02(+0.07%) |
Jan 08, 2008 | 24.24 | 24.45 | 23.35 | 23.35 | 379,524 | -0.87(-3.60%) |
Jan 07, 2008 | 24.57 | 24.75 | 24.04 | 24.22 | 627,981 | -0.30(-1.23%) |
Jan 04, 2008 | 25.18 | 25.24 | 24.39 | 24.52 | 534,166 | -0.96(-3.76%) |
Jan 03, 2008 | 25.49 | 25.80 | 25.15 | 25.48 | 496,772 | +0.12(+0.48%) |
Jan 02, 2008 | 25.76 | 25.77 | 25.19 | 25.36 | 368,287 | -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 | 542,818 | -0.84(-3.15%) |
Dec 28, 2007 | 25.67 | 26.53 | 25.67 | 26.53 | 591,336 | +0.81(+3.15%) |
Dec 27, 2007 | 26.31 | 26.54 | 25.71 | 25.72 | 424,309 | -0.62(-2.36%) |
Dec 26, 2007 | 25.61 | 26.48 | 25.61 | 26.34 | 311,656 | +0.47(+1.83%) |
Dec 24, 2007 | 25.44 | 26.12 | 25.41 | 25.86 | 211,096 | +0.21(+0.81%) |
Dec 21, 2007 | 25.11 | 25.67 | 24.91 | 25.66 | 816,786 | +0.93(+3.77%) |
Dec 20, 2007 | 24.27 | 24.92 | 24.07 | 24.73 | 467,873 | +0.66(+2.72%) |
Dec 19, 2007 | 23.80 | 24.54 | 23.45 | 24.07 | 444,706 | -0.15(-0.60%) |
Dec 18, 2007 | 24.36 | 24.41 | 23.18 | 24.22 | 640,308 | -0.14(-0.57%) |
Dec 17, 2007 | 24.74 | 25.00 | 24.34 | 24.36 | 375,797 | -0.49(-1.98%) |
Dec 14, 2007 | 25.38 | 25.77 | 24.69 | 24.85 | 383,452 | -0.74(-2.90%) |
Dec 13, 2007 | 25.51 | 25.99 | 25.05 | 25.59 | 398,923 | -0.20(-0.77%) |
Dec 12, 2007 | 26.18 | 26.49 | 25.49 | 25.79 | 292,807 | +0.13(+0.50%) |
Dec 11, 2007 | 26.61 | 27.02 | 25.59 | 25.66 | 481,415 | -1.16(-4.34%) |
Dec 10, 2007 | 25.87 | 27.02 | 25.78 | 26.82 | 466,284 | +0.96(+3.70%) |
Dec 07, 2007 | 26.17 | 26.30 | 25.55 | 25.86 | 424,035 | -0.28(-1.06%) |
Dec 06, 2007 | 24.53 | 26.24 | 24.37 | 26.14 | 579,702 | +1.49(+6.05%) |
Dec 05, 2007 | 25.02 | 25.32 | 24.65 | 24.65 | 341,183 | -0.04(-0.17%) |
Dec 04, 2007 | 24.68 | 25.06 | 24.30 | 24.69 | 396,095 | -0.26(-1.04%) |
Dec 03, 2007 | 24.95 | 25.47 | 24.46 | 24.95 | 423,352 | -0.28(-1.09%) |
Nov 30, 2007 | 25.31 | 27.16 | 25.15 | 25.23 | 604,239 | +0.22(+0.90%) |
Nov 29, 2007 | 24.74 | 25.61 | 24.64 | 25.00 | 300,503 | +0.16(+0.62%) |
Nov 28, 2007 | 24.00 | 25.18 | 24.00 | 24.85 | 436,766 | +1.06(+4.46%) |
Nov 27, 2007 | 23.99 | 24.44 | 23.39 | 23.79 | 620,459 | -0.18(-0.76%) |
Nov 26, 2007 | 24.55 | 24.99 | 23.97 | 23.97 | 455,669 | -0.60(-2.46%) |
Nov 23, 2007 | 24.36 | 24.78 | 24.25 | 24.57 | 310,247 | +0.36(+1.50%) |
Nov 21, 2007 | 23.95 | 24.59 | 23.67 | 24.21 | 746,352 | +0.07(+0.29%) |
Nov 20, 2007 | 23.61 | 24.24 | 23.28 | 24.14 | 810,133 | +0.47(+2.00%) |
Nov 19, 2007 | 24.16 | 24.16 | 23.36 | 23.67 | 468,123 | -0.71(-2.90%) |
Nov 16, 2007 | 24.57 | 24.74 | 24.11 | 24.37 | 726,458 | -0.39(-1.57%) |
Nov 15, 2007 | 25.31 | 25.71 | 24.66 | 24.76 | 648,832 | -0.72(-2.84%) |
Nov 14, 2007 | 25.95 | 26.12 | 25.43 | 25.49 | 654,212 | -0.28(-1.07%) |
Nov 13, 2007 | 24.59 | 25.76 | 24.44 | 25.76 | 810,110 | +1.45(+5.96%) |
Nov 12, 2007 | 25.11 | 25.86 | 24.28 | 24.31 | 1,189,098 | -0.10(-0.42%) |
Nov 09, 2007 | 24.22 | 25.07 | 23.76 | 24.42 | 1,575,346 | +0.45(+1.87%) |
Nov 08, 2007 | 22.98 | 23.97 | 22.60 | 23.97 | 890,779 | +0.93(+4.04%) |
Nov 07, 2007 | 22.74 | 23.37 | 22.74 | 23.04 | 803,558 | -0.22(-0.96%) |
Nov 06, 2007 | 22.72 | 23.43 | 21.90 | 23.26 | 1,007,638 | +0.45(+1.97%) |
Nov 05, 2007 | 22.85 | 23.05 | 22.46 | 22.81 | 946,233 | -0.29(-1.27%) |
Nov 02, 2007 | 24.19 | 24.19 | 22.70 | 23.11 | 1,294,182 | -0.52(-2.19%) |
Nov 01, 2007 | 24.27 | 24.54 | 23.18 | 23.62 | 1,658,230 | -0.89(-3.62%) |
Oct 31, 2007 | 25.70 | 25.89 | 24.06 | 24.51 | 3,949,819 | -2.53(-9.37%) |
Oct 30, 2007 | 26.04 | 27.78 | 26.04 | 27.05 | 1,700,020 | +1.01(+3.87%) |
Oct 29, 2007 | 26.11 | 26.47 | 25.89 | 26.04 | 1,039,822 | +0.15(+0.57%) |
Oct 26, 2007 | 26.15 | 26.17 | 25.45 | 25.89 | 593,041 | +0.27(+1.04%) |
Oct 25, 2007 | 26.31 | 26.54 | 25.39 | 25.62 | 587,705 | -0.51(-1.95%) |
Oct 24, 2007 | 26.01 | 26.15 | 25.21 | 26.13 | 854,243 | -0.05(-0.20%) |
Oct 23, 2007 | 26.52 | 26.68 | 26.09 | 26.18 | 778,620 | -0.11(-0.43%) |
Oct 22, 2007 | 25.30 | 26.30 | 25.05 | 26.30 | 1,182,254 | +0.84(+3.28%) |
Oct 19, 2007 | 25.86 | 26.49 | 25.46 | 25.46 | 725,730 | -0.45(-1.73%) |
Oct 18, 2007 | 26.86 | 26.86 | 25.84 | 25.91 | 997,023 | -0.96(-3.56%) |
Oct 17, 2007 | 27.16 | 27.32 | 26.45 | 26.87 | 586,893 | -0.03(-0.13%) |
Oct 16, 2007 | 27.33 | 27.44 | 26.80 | 26.90 | 510,922 | -0.40(-1.45%) |
Oct 15, 2007 | 27.76 | 27.87 | 27.16 | 27.30 | 485,405 | -0.41(-1.46%) |
Oct 12, 2007 | 27.61 | 28.00 | 27.46 | 27.70 | 453,740 | +0.08(+0.28%) |
Oct 11, 2007 | 27.65 | 28.35 | 27.45 | 27.62 | 656,718 | +0.03(+0.13%) |
Oct 10, 2007 | 28.08 | 28.37 | 27.36 | 27.59 | 522,057 | -0.49(-1.75%) |
Oct 09, 2007 | 28.07 | 28.23 | 27.57 | 28.08 | 532,380 | +0.03(+0.12%) |
Oct 08, 2007 | 28.02 | 28.34 | 27.92 | 28.05 | 755,422 | +0.09(+0.34%) |
Oct 05, 2007 | 27.94 | 28.53 | 27.74 | 27.95 | 847,632 | +0.36(+1.31%) |
Oct 04, 2007 | 27.15 | 27.96 | 27.15 | 27.59 | 536,091 | +0.55(+2.04%) |
Oct 03, 2007 | 27.62 | 27.69 | 26.97 | 27.04 | 932,647 | -0.61(-2.21%) |
Oct 02, 2007 | 26.73 | 27.80 | 26.73 | 27.65 | 1,105,239 | +0.75(+2.79%) |
Oct 01, 2007 | 26.45 | 27.45 | 26.45 | 26.90 | 777,112 | +0.43(+1.63%) |
Sep 28, 2007 | 26.74 | 26.81 | 26.33 | 26.47 | 799,303 | -0.36(-1.35%) |
Sep 27, 2007 | 26.85 | 27.09 | 26.68 | 26.83 | 1,230,505 | +0.15(+0.55%) |
Sep 26, 2007 | 26.61 | 26.99 | 26.43 | 26.68 | 818,867 | +0.18(+0.68%) |
Sep 25, 2007 | 27.38 | 27.38 | 26.21 | 26.50 | 1,294,066 | -1.18(-4.27%) |
Sep 24, 2007 | 28.47 | 28.52 | 27.24 | 27.68 | 1,144,443 | -0.72(-2.52%) |
Sep 21, 2007 | 28.81 | 28.97 | 28.40 | 28.40 | 766,093 | -0.27(-0.93%) |
Sep 20, 2007 | 28.49 | 28.97 | 28.24 | 28.67 | 507,094 | +0.03(+0.12%) |
Sep 19, 2007 | 28.86 | 29.14 | 28.10 | 28.63 | 1,041,098 | -0.60(-2.06%) |
Sep 18, 2007 | 28.33 | 29.24 | 28.11 | 29.24 | 826,870 | +1.22(+4.37%) |
Sep 17, 2007 | 29.05 | 29.15 | 28.01 | 28.01 | 865,378 | -1.15(-3.93%) |
Sep 14, 2007 | 28.90 | 29.28 | 28.61 | 29.16 | 457,336 | -0.03(-0.12%) |
Sep 13, 2007 | 29.13 | 29.24 | 28.38 | 29.19 | 660,429 | +0.23(+0.80%) |
Sep 12, 2007 | 29.57 | 29.74 | 28.80 | 28.96 | 609,279 | -0.81(-2.72%) |
Sep 11, 2007 | 29.75 | 29.77 | 28.94 | 29.77 | 625,517 | +0.02(+0.06%) |
Sep 10, 2007 | 30.20 | 30.49 | 29.48 | 29.75 | 556,389 | -0.24(-0.80%) |
Sep 07, 2007 | 29.87 | 30.07 | 29.56 | 29.99 | 666,112 | -0.41(-1.36%) |
Sep 06, 2007 | 30.51 | 30.63 | 29.78 | 30.41 | 438,894 | -0.02(-0.06%) |
Sep 05, 2007 | 30.41 | 30.74 | 29.97 | 30.43 | 675,739 | -0.12(-0.40%) |
Sep 04, 2007 | 30.48 | 31.04 | 30.28 | 30.55 | 453,508 | +0.01(+0.03%) |
Aug 31, 2007 | 30.16 | 30.68 | 29.74 | 30.54 | 612,758 | +0.40(+1.32%) |
Aug 30, 2007 | 29.26 | 30.52 | 29.06 | 30.14 | 787,667 | +0.65(+2.19%) |
Aug 29, 2007 | 28.65 | 29.59 | 28.51 | 29.49 | 562,884 | +1.03(+3.64%) |
Aug 28, 2007 | 29.03 | 29.03 | 28.26 | 28.46 | 436,806 | -0.55(-1.90%) |
Aug 27, 2007 | 29.47 | 29.58 | 28.70 | 29.01 | 462,091 | -0.59(-2.01%) |
Aug 24, 2007 | 29.67 | 29.67 | 28.37 | 29.61 | 1,170,656 | +0.01(+0.03%) |
Aug 23, 2007 | 30.18 | 30.19 | 29.01 | 29.60 | 524,376 | -0.35(-1.18%) |
Aug 22, 2007 | 29.68 | 30.30 | 29.49 | 29.95 | 769,805 | +0.45(+1.52%) |
Aug 21, 2007 | 30.03 | 30.51 | 29.46 | 29.50 | 683,163 | -0.66(-2.20%) |
Aug 20, 2007 | 30.20 | 30.70 | 29.51 | 30.17 | 634,564 | +0.03(+0.11%) |
Aug 17, 2007 | 30.65 | 30.97 | 29.49 | 30.13 | 684,554 | +0.69(+2.34%) |
Aug 16, 2007 | 28.89 | 30.02 | 28.09 | 29.44 | 1,444,385 | +0.55(+1.91%) |
Aug 15, 2007 | 29.78 | 30.08 | 28.79 | 28.89 | 759,946 | -0.78(-2.64%) |
Aug 14, 2007 | 31.16 | 31.43 | 29.56 | 29.68 | 868,046 | -1.54(-4.94%) |
Aug 13, 2007 | 30.82 | 31.41 | 29.80 | 31.22 | 1,115,446 | +0.40(+1.29%) |
Aug 10, 2007 | 31.56 | 32.64 | 30.79 | 30.82 | 1,444,153 | -1.16(-3.64%) |
Aug 09, 2007 | 32.76 | 34.04 | 30.00 | 31.99 | 2,120,473 | -0.78(-2.37%) |
Aug 08, 2007 | 30.84 | 33.88 | 30.74 | 32.76 | 1,756,622 | +2.22(+7.28%) |
Aug 07, 2007 | 29.74 | 31.22 | 29.31 | 30.54 | 974,058 | +0.57(+1.90%) |
Aug 06, 2007 | 28.77 | 29.97 | 28.26 | 29.97 | 868,974 | +0.99(+3.42%) |
Aug 03, 2007 | 29.30 | 29.78 | 28.96 | 28.98 | 768,297 | -0.80(-2.69%) |
Aug 02, 2007 | 29.49 | 30.07 | 29.05 | 29.78 | 716,103 | +0.40(+1.35%) |
Aug 01, 2007 | 27.12 | 29.38 | 26.81 | 29.38 | 2,128,476 | -0.72(-2.38%) |
Jul 31, 2007 | 31.05 | 31.28 | 30.08 | 30.10 | 858,071 | -0.60(-1.97%) |
Jul 30, 2007 | 30.49 | 31.36 | 29.65 | 30.70 | 886,488 | +0.36(+1.19%) |
Jul 27, 2007 | 31.23 | 31.90 | 30.34 | 30.34 | 957,820 | -1.11(-3.54%) |
Jul 26, 2007 | 31.87 | 32.54 | 30.71 | 31.45 | 1,421,767 | -1.18(-3.62%) |
Jul 25, 2007 | 32.90 | 32.93 | 32.29 | 32.63 | 916,992 | -0.09(-0.26%) |
Jul 24, 2007 | 33.11 | 33.12 | 32.33 | 32.72 | 864,566 | -0.40(-1.20%) |
Jul 23, 2007 | 33.46 | 33.62 | 33.02 | 33.12 | 710,419 | +0.01(+0.03%) |
Jul 20, 2007 | 33.92 | 34.07 | 32.88 | 33.11 | 677,943 | -0.89(-2.61%) |
Jul 19, 2007 | 33.67 | 34.45 | 33.63 | 34.00 | 762,962 | +0.52(+1.55%) |
Jul 18, 2007 | 33.31 | 33.68 | 32.52 | 33.48 | 883,008 | +0.16(+0.47%) |
Jul 17, 2007 | 33.32 | 34.04 | 33.21 | 33.32 | 567,838 | -0.03(-0.10%) |
Jul 16, 2007 | 33.52 | 33.58 | 32.98 | 33.36 | 558,013 | -0.16(-0.49%) |
Jul 13, 2007 | 33.77 | 33.96 | 33.52 | 33.52 | 334,390 | +0.02(+0.05%) |
Jul 12, 2007 | 33.07 | 33.82 | 33.07 | 33.50 | 576,339 | +0.45(+1.36%) |
Jul 11, 2007 | 32.80 | 33.06 | 32.27 | 33.06 | 594,781 | +0.28(+0.87%) |
Jul 10, 2007 | 33.58 | 33.58 | 32.47 | 32.77 | 628,185 | -0.91(-2.69%) |
Jul 09, 2007 | 33.42 | 33.89 | 33.20 | 33.68 | 296,346 | +0.17(+0.51%) |
Jul 06, 2007 | 33.53 | 33.79 | 33.29 | 33.50 | 293,794 | +0.16(+0.49%) |
Jul 05, 2007 | 33.35 | 33.57 | 32.97 | 33.34 | 469,631 | -0.02(-0.05%) |
Jul 03, 2007 | 32.79 | 33.67 | 32.79 | 33.36 | 374,637 | +0.68(+2.08%) |
Jul 02, 2007 | 32.31 | 32.76 | 32.04 | 32.68 | 453,044 | +0.37(+1.15%) |
Jun 29, 2007 | 32.63 | 32.90 | 32.19 | 32.31 | 607,075 | -0.23(-0.72%) |
Jun 28, 2007 | 32.43 | 32.79 | 32.31 | 32.54 | 762,498 | +0.11(+0.35%) |
Jun 27, 2007 | 32.21 | 32.49 | 31.94 | 32.43 | 643,611 | +0.16(+0.48%) |
Jun 26, 2007 | 32.28 | 32.45 | 31.78 | 32.27 | 507,094 | +0.14(+0.43%) |
Jun 25, 2007 | 32.87 | 32.92 | 32.00 | 32.13 | 879,412 | -0.84(-2.56%) |
Jun 22, 2007 | 33.32 | 33.69 | 32.93 | 32.98 | 831,394 | -0.34(-1.03%) |
Jun 21, 2007 | 33.18 | 33.46 | 32.75 | 33.32 | 376,377 | -0.09(-0.28%) |
Jun 20, 2007 | 33.97 | 34.16 | 33.30 | 33.42 | 390,991 | -0.32(-0.95%) |
Jun 19, 2007 | 34.02 | 34.25 | 33.59 | 33.74 | 538,179 | -0.25(-0.74%) |
Jun 18, 2007 | 33.72 | 34.30 | 33.65 | 33.99 | 605,335 | +0.47(+1.39%) |
Jun 15, 2007 | 33.30 | 34.11 | 33.30 | 33.52 | 595,592 | +0.22(+0.67%) |
Jun 14, 2007 | 33.09 | 33.71 | 32.91 | 33.30 | 874,077 | +0.55(+1.69%) |
Jun 13, 2007 | 32.37 | 32.81 | 31.88 | 32.75 | 1,254,746 | +0.48(+1.50%) |
Jun 12, 2007 | 32.57 | 32.57 | 32.00 | 32.26 | 517,649 | -0.35(-1.08%) |
Jun 11, 2007 | 32.24 | 32.89 | 32.06 | 32.62 | 428,919 | +0.35(+1.10%) |
Jun 08, 2007 | 31.90 | 32.30 | 31.84 | 32.26 | 506,746 | +0.09(+0.30%) |
Jun 07, 2007 | 32.67 | 32.82 | 31.64 | 32.17 | 707,984 | -0.39(-1.19%) |
Jun 06, 2007 | 32.95 | 33.12 | 32.56 | 32.56 | 652,774 | -0.46(-1.38%) |
Jun 05, 2007 | 32.93 | 33.26 | 32.69 | 33.01 | 647,091 | -0.03(-0.08%) |
Jun 04, 2007 | 32.63 | 33.11 | 32.41 | 33.04 | 591,881 | +0.46(+1.40%) |