Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 41.04 | 41.93 | 40.79 | 41.89 | 386,202 | +0.85(+2.07%) |
May 29, 2008 | 41.58 | 42.23 | 40.62 | 41.04 | 140,608 | -0.73(-1.75%) |
May 28, 2008 | 41.29 | 41.83 | 40.85 | 41.77 | 239,069 | +0.68(+1.65%) |
May 27, 2008 | 40.89 | 41.18 | 39.70 | 41.09 | 214,421 | +0.20(+0.49%) |
May 26, 2008 | 40.89 | 41.05 | 39.70 | 40.89 | 252,448 | +0.00(+0.00%) |
May 23, 2008 | 40.89 | 41.05 | 39.70 | 40.89 | 252,448 | -0.21(-0.51%) |
May 22, 2008 | 39.44 | 41.44 | 39.11 | 41.10 | 554,779 | +1.70(+4.31%) |
May 21, 2008 | 39.98 | 40.38 | 39.30 | 39.40 | 395,969 | -0.56(-1.40%) |
May 20, 2008 | 39.45 | 40.00 | 39.10 | 39.96 | 127,076 | +0.31(+0.78%) |
May 19, 2008 | 40.51 | 40.88 | 39.41 | 39.65 | 258,679 | -0.71(-1.76%) |
May 16, 2008 | 39.90 | 40.67 | 39.88 | 40.36 | 316,126 | +0.70(+1.77%) |
May 15, 2008 | 38.94 | 39.78 | 38.94 | 39.66 | 232,986 | +0.72(+1.85%) |
May 14, 2008 | 39.73 | 40.00 | 38.59 | 38.94 | 339,269 | -0.56(-1.42%) |
May 13, 2008 | 39.11 | 39.71 | 38.77 | 39.50 | 279,895 | +0.50(+1.28%) |
May 12, 2008 | 38.05 | 39.75 | 37.77 | 39.00 | 416,784 | +0.92(+2.42%) |
May 09, 2008 | 37.25 | 38.16 | 36.60 | 38.08 | 471,735 | +0.46(+1.22%) |
May 08, 2008 | 36.54 | 37.68 | 36.36 | 37.62 | 355,372 | +1.54(+4.27%) |
May 07, 2008 | 36.76 | 37.50 | 35.82 | 36.08 | 489,871 | -0.71(-1.93%) |
May 06, 2008 | 36.14 | 37.47 | 35.49 | 36.79 | 465,936 | -0.20(-0.54%) |
May 05, 2008 | 36.20 | 37.65 | 36.20 | 36.99 | 376,440 | +0.82(+2.27%) |
May 02, 2008 | 37.02 | 37.48 | 35.91 | 36.17 | 654,057 | -0.90(-2.43%) |
May 01, 2008 | 40.66 | 41.25 | 31.39 | 37.07 | 2,611,226 | -3.57(-8.78%) |
Apr 30, 2008 | 40.61 | 41.42 | 40.30 | 40.64 | 622,031 | +0.03(+0.07%) |
Apr 29, 2008 | 42.59 | 42.59 | 40.06 | 40.61 | 658,044 | -0.44(-1.07%) |
Apr 28, 2008 | 40.07 | 41.29 | 39.53 | 41.05 | 717,069 | +1.55(+3.92%) |
Apr 25, 2008 | 40.00 | 40.15 | 39.24 | 39.50 | 226,422 | -0.18(-0.45%) |
Apr 24, 2008 | 41.00 | 41.00 | 38.25 | 39.68 | 361,186 | -1.38(-3.36%) |
Apr 23, 2008 | 40.41 | 41.15 | 39.71 | 41.06 | 343,821 | +0.81(+2.01%) |
Apr 22, 2008 | 40.34 | 40.84 | 39.60 | 40.25 | 299,021 | -0.74(-1.81%) |
Apr 21, 2008 | 41.30 | 41.90 | 40.00 | 40.99 | 409,575 | -0.01(-0.02%) |
Apr 18, 2008 | 41.29 | 42.43 | 40.26 | 41.00 | 540,963 | +0.70(+1.74%) |
Apr 17, 2008 | 40.93 | 40.93 | 39.05 | 40.30 | 407,874 | -0.38(-0.93%) |
Apr 16, 2008 | 39.09 | 40.99 | 39.00 | 40.68 | 996,331 | +2.05(+5.31%) |
Apr 15, 2008 | 35.74 | 38.95 | 35.74 | 38.63 | 935,608 | +2.82(+7.87%) |
Apr 14, 2008 | 35.28 | 36.68 | 35.28 | 35.81 | 596,106 | +0.33(+0.93%) |
Apr 11, 2008 | 35.52 | 36.22 | 35.10 | 35.48 | 300,674 | -1.03(-2.82%) |
Apr 10, 2008 | 38.23 | 38.23 | 36.09 | 36.51 | 425,733 | -1.65(-4.32%) |
Apr 09, 2008 | 39.00 | 39.24 | 37.53 | 38.16 | 581,381 | -0.27(-0.70%) |
Apr 08, 2008 | 36.37 | 39.11 | 36.37 | 38.43 | 663,839 | +1.62(+4.40%) |
Apr 07, 2008 | 37.51 | 37.76 | 36.25 | 36.81 | 334,093 | -0.03(-0.08%) |
Apr 04, 2008 | 37.39 | 37.94 | 36.70 | 36.84 | 366,242 | +0.47(+1.29%) |
Apr 03, 2008 | 34.64 | 36.52 | 34.58 | 36.37 | 363,564 | +1.35(+3.85%) |
Apr 02, 2008 | 34.62 | 35.90 | 33.92 | 35.02 | 418,518 | +0.44(+1.27%) |
Apr 01, 2008 | 34.33 | 34.99 | 33.90 | 34.58 | 276,294 | +0.74(+2.19%) |
Mar 31, 2008 | 34.70 | 34.70 | 33.48 | 33.84 | 224,127 | -0.20(-0.59%) |
Mar 28, 2008 | 34.85 | 35.67 | 33.54 | 34.04 | 349,672 | -0.67(-1.93%) |
Mar 27, 2008 | 34.52 | 35.73 | 33.78 | 34.71 | 376,118 | +0.42(+1.22%) |
Mar 26, 2008 | 34.85 | 35.30 | 33.85 | 34.29 | 322,143 | -0.51(-1.47%) |
Mar 25, 2008 | 33.21 | 34.96 | 33.21 | 34.80 | 333,098 | +1.80(+5.45%) |
Mar 24, 2008 | 32.40 | 33.66 | 32.40 | 33.00 | 783,446 | +0.79(+2.45%) |
Mar 21, 2008 | 32.60 | 32.79 | 31.20 | 32.21 | 545,001 | +0.00(+0.00%) |
Mar 20, 2008 | 32.60 | 32.79 | 31.20 | 32.21 | 545,207 | -0.43(-1.32%) |
Mar 19, 2008 | 34.12 | 34.73 | 32.54 | 32.64 | 327,837 | -1.16(-3.43%) |
Mar 18, 2008 | 33.55 | 33.87 | 32.52 | 33.80 | 636,743 | +1.09(+3.33%) |
Mar 17, 2008 | 33.00 | 33.90 | 32.04 | 32.71 | 335,910 | -1.68(-4.89%) |
Mar 14, 2008 | 35.81 | 35.81 | 33.37 | 34.39 | 236,186 | -0.69(-1.97%) |
Mar 13, 2008 | 34.65 | 35.56 | 33.67 | 35.08 | 298,401 | +0.10(+0.29%) |
Mar 12, 2008 | 35.39 | 36.46 | 34.71 | 34.98 | 455,661 | -0.32(-0.91%) |
Mar 11, 2008 | 35.35 | 35.66 | 33.86 | 35.30 | 340,540 | +0.69(+1.99%) |
Mar 10, 2008 | 35.82 | 36.55 | 34.51 | 34.61 | 461,898 | -1.08(-3.03%) |
Mar 07, 2008 | 34.92 | 36.34 | 34.19 | 35.69 | 487,539 | +0.40(+1.13%) |
Mar 06, 2008 | 37.00 | 37.70 | 35.18 | 35.29 | 863,305 | -1.87(-5.03%) |
Mar 05, 2008 | 36.50 | 37.97 | 35.77 | 37.16 | 1,073,101 | +1.18(+3.28%) |
Mar 04, 2008 | 34.00 | 36.66 | 33.99 | 35.98 | 1,156,706 | +1.76(+5.14%) |
Mar 03, 2008 | 34.82 | 34.94 | 33.40 | 34.22 | 544,490 | -0.09(-0.26%) |
Feb 29, 2008 | 34.73 | 37.24 | 33.51 | 34.31 | 788,379 | -1.33(-3.73%) |
Feb 28, 2008 | 32.70 | 36.22 | 32.00 | 35.64 | 1,329,705 | +5.64(+18.80%) |
Feb 27, 2008 | 29.12 | 30.00 | 28.67 | 30.00 | 297,154 | +0.96(+3.31%) |
Feb 26, 2008 | 27.81 | 29.15 | 27.43 | 29.04 | 277,340 | +0.78(+2.76%) |
Feb 25, 2008 | 26.99 | 28.33 | 26.89 | 28.26 | 116,192 | +1.39(+5.17%) |
Feb 22, 2008 | 27.01 | 27.30 | 26.08 | 26.87 | 152,655 | +0.13(+0.49%) |
Feb 21, 2008 | 27.50 | 27.50 | 26.62 | 26.74 | 191,096 | -0.52(-1.91%) |
Feb 20, 2008 | 26.70 | 27.26 | 26.45 | 27.26 | 99,742 | +0.34(+1.26%) |
Feb 19, 2008 | 27.09 | 27.55 | 26.68 | 26.92 | 80,064 | +0.24(+0.90%) |
Feb 18, 2008 | 26.64 | 26.84 | 26.31 | 26.68 | 126,719 | +0.00(+0.00%) |
Feb 15, 2008 | 26.64 | 26.84 | 26.31 | 26.68 | 126,719 | -0.14(-0.52%) |
Feb 14, 2008 | 27.87 | 28.20 | 26.60 | 26.82 | 117,513 | -1.05(-3.77%) |
Feb 13, 2008 | 26.57 | 28.26 | 26.41 | 27.87 | 155,277 | +1.61(+6.13%) |
Feb 12, 2008 | 26.79 | 27.11 | 25.95 | 26.26 | 260,539 | -0.43(-1.61%) |
Feb 11, 2008 | 25.71 | 27.03 | 25.61 | 26.69 | 187,030 | +1.09(+4.26%) |
Feb 08, 2008 | 24.57 | 25.76 | 24.50 | 25.60 | 288,955 | +1.07(+4.36%) |
Feb 07, 2008 | 24.36 | 25.02 | 24.00 | 24.53 | 312,244 | +0.08(+0.33%) |
Feb 06, 2008 | 24.99 | 25.42 | 24.30 | 24.45 | 169,859 | -0.33(-1.33%) |
Feb 05, 2008 | 25.82 | 26.37 | 24.67 | 24.78 | 169,454 | -1.52(-5.78%) |
Feb 04, 2008 | 27.11 | 27.52 | 26.23 | 26.30 | 151,055 | -0.83(-3.06%) |
Feb 01, 2008 | 25.46 | 27.36 | 25.46 | 27.13 | 205,774 | +1.82(+7.19%) |
Jan 31, 2008 | 25.04 | 25.51 | 24.95 | 25.31 | 368,441 | -0.15(-0.59%) |
Jan 30, 2008 | 24.87 | 26.20 | 24.87 | 25.46 | 304,210 | +0.46(+1.84%) |
Jan 29, 2008 | 24.89 | 25.04 | 24.12 | 25.00 | 285,129 | +0.32(+1.30%) |
Jan 28, 2008 | 24.55 | 24.79 | 24.11 | 24.68 | 170,726 | +0.13(+0.53%) |
Jan 25, 2008 | 23.85 | 24.81 | 23.85 | 24.55 | 611,242 | +0.64(+2.68%) |
Jan 24, 2008 | 23.12 | 24.33 | 22.92 | 23.91 | 361,237 | +0.88(+3.82%) |
Jan 23, 2008 | 23.32 | 23.79 | 21.84 | 23.03 | 554,644 | -0.92(-3.84%) |
Jan 22, 2008 | 22.54 | 24.26 | 22.50 | 23.95 | 401,876 | +0.45(+1.91%) |
Jan 21, 2008 | 24.82 | 25.30 | 22.83 | 23.50 | 387,494 | +0.00(+0.00%) |
Jan 18, 2008 | 24.82 | 25.30 | 22.83 | 23.50 | 387,494 | -1.23(-4.97%) |
Jan 17, 2008 | 25.04 | 26.01 | 24.57 | 24.73 | 285,529 | -0.17(-0.68%) |
Jan 16, 2008 | 25.56 | 25.94 | 24.57 | 24.90 | 442,554 | -0.75(-2.92%) |
Jan 15, 2008 | 26.50 | 26.60 | 25.14 | 25.65 | 192,483 | -1.10(-4.11%) |
Jan 14, 2008 | 26.91 | 27.30 | 26.32 | 26.75 | 323,875 | -0.32(-1.18%) |
Jan 11, 2008 | 28.62 | 28.62 | 26.80 | 27.07 | 527,228 | -1.69(-5.88%) |
Jan 10, 2008 | 27.69 | 28.91 | 27.29 | 28.76 | 193,016 | +0.69(+2.46%) |
Jan 09, 2008 | 28.19 | 28.54 | 27.00 | 28.07 | 462,460 | +0.30(+1.08%) |
Jan 08, 2008 | 27.79 | 28.99 | 27.37 | 27.77 | 352,150 | +0.19(+0.69%) |
Jan 07, 2008 | 28.64 | 29.06 | 27.20 | 27.58 | 255,783 | -0.81(-2.85%) |
Jan 04, 2008 | 29.54 | 29.89 | 28.38 | 28.39 | 199,926 | -1.45(-4.86%) |
Jan 03, 2008 | 30.93 | 31.45 | 29.69 | 29.84 | 581,601 | -1.09(-3.52%) |
Jan 02, 2008 | 30.91 | 32.01 | 30.61 | 30.93 | 251,336 | +0.03(+0.10%) |
Jan 01, 2008 | 30.96 | 31.31 | 30.01 | 30.90 | 147,528 | +0.00(+0.00%) |
Dec 31, 2007 | 30.96 | 31.31 | 30.01 | 30.90 | 147,528 | -0.12(-0.39%) |
Dec 28, 2007 | 33.00 | 33.00 | 30.78 | 31.02 | 174,319 | -1.54(-4.73%) |
Dec 27, 2007 | 32.49 | 32.88 | 32.00 | 32.56 | 282,428 | +0.11(+0.34%) |
Dec 26, 2007 | 32.41 | 32.56 | 31.69 | 32.45 | 181,122 | +0.10(+0.31%) |
Dec 24, 2007 | 32.00 | 32.38 | 31.69 | 32.35 | 89,014 | +0.60(+1.89%) |
Dec 21, 2007 | 31.30 | 32.00 | 31.00 | 31.75 | 458,892 | +0.91(+2.95%) |
Dec 20, 2007 | 29.30 | 30.86 | 28.94 | 30.84 | 316,028 | +1.90(+6.57%) |
Dec 19, 2007 | 27.97 | 29.45 | 27.97 | 28.94 | 182,363 | +0.94(+3.36%) |
Dec 18, 2007 | 28.00 | 28.17 | 27.40 | 28.00 | 339,650 | +0.07(+0.25%) |
Dec 17, 2007 | 28.65 | 28.88 | 27.90 | 27.93 | 503,584 | -0.79(-2.75%) |
Dec 14, 2007 | 28.98 | 29.28 | 28.58 | 28.72 | 189,758 | -0.48(-1.64%) |
Dec 13, 2007 | 29.52 | 30.15 | 28.50 | 29.20 | 268,145 | -0.46(-1.55%) |
Dec 12, 2007 | 29.81 | 30.76 | 29.22 | 29.66 | 139,277 | +0.78(+2.70%) |
Dec 11, 2007 | 29.93 | 30.93 | 28.83 | 28.88 | 393,691 | -0.89(-2.99%) |
Dec 10, 2007 | 29.18 | 29.89 | 29.18 | 29.77 | 298,848 | +0.68(+2.34%) |
Dec 07, 2007 | 28.70 | 29.09 | 28.31 | 29.09 | 206,511 | +0.32(+1.11%) |
Dec 06, 2007 | 28.40 | 28.80 | 28.17 | 28.77 | 307,790 | +0.29(+1.02%) |
Dec 05, 2007 | 28.44 | 28.79 | 28.23 | 28.48 | 208,464 | +0.47(+1.68%) |
Dec 04, 2007 | 27.85 | 28.32 | 27.57 | 28.01 | 343,692 | -0.14(-0.50%) |
Dec 03, 2007 | 27.65 | 28.39 | 27.55 | 28.15 | 313,400 | +0.35(+1.26%) |
Nov 30, 2007 | 29.24 | 29.24 | 27.79 | 27.80 | 318,044 | -0.97(-3.37%) |
Nov 29, 2007 | 28.25 | 29.10 | 27.83 | 28.77 | 342,985 | +0.44(+1.55%) |
Nov 28, 2007 | 27.95 | 28.51 | 27.72 | 28.33 | 293,091 | +0.71(+2.57%) |
Nov 27, 2007 | 27.60 | 27.79 | 27.13 | 27.62 | 555,016 | +0.14(+0.51%) |
Nov 26, 2007 | 27.23 | 28.11 | 26.89 | 27.48 | 181,256 | +0.21(+0.77%) |
Nov 23, 2007 | 26.64 | 27.51 | 26.41 | 27.27 | 127,368 | +0.93(+3.53%) |
Nov 21, 2007 | 26.50 | 27.45 | 26.14 | 26.34 | 482,464 | -0.45(-1.68%) |
Nov 20, 2007 | 27.49 | 28.37 | 25.87 | 26.79 | 767,426 | -0.56(-2.05%) |
Nov 19, 2007 | 28.20 | 28.43 | 27.29 | 27.35 | 442,796 | -1.16(-4.07%) |
Nov 16, 2007 | 29.73 | 29.98 | 28.11 | 28.51 | 300,052 | -1.10(-3.71%) |
Nov 15, 2007 | 29.84 | 30.46 | 29.03 | 29.61 | 298,474 | -0.43(-1.43%) |
Nov 14, 2007 | 29.33 | 31.20 | 29.33 | 30.04 | 720,324 | +0.93(+3.19%) |
Nov 13, 2007 | 30.56 | 31.23 | 27.38 | 29.11 | 862,199 | -0.38(-1.29%) |
Nov 12, 2007 | 31.77 | 32.00 | 29.15 | 29.49 | 236,621 | -2.28(-7.18%) |
Nov 09, 2007 | 32.01 | 32.60 | 31.01 | 31.77 | 292,581 | -0.75(-2.31%) |
Nov 08, 2007 | 33.94 | 35.55 | 30.87 | 32.52 | 393,334 | -1.20(-3.56%) |
Nov 07, 2007 | 35.85 | 36.00 | 33.72 | 33.72 | 290,199 | -2.24(-6.23%) |
Nov 06, 2007 | 34.90 | 36.19 | 33.80 | 35.96 | 467,580 | +1.26(+3.63%) |
Nov 05, 2007 | 32.02 | 35.28 | 32.00 | 34.70 | 443,444 | +2.18(+6.70%) |
Nov 02, 2007 | 32.58 | 33.34 | 32.00 | 32.52 | 172,320 | +0.28(+0.87%) |
Nov 01, 2007 | 32.38 | 32.69 | 31.54 | 32.24 | 185,262 | -0.56(-1.71%) |
Oct 31, 2007 | 31.81 | 33.23 | 31.19 | 32.80 | 258,748 | +1.18(+3.73%) |
Oct 30, 2007 | 30.99 | 32.20 | 30.69 | 31.62 | 190,902 | +0.42(+1.35%) |
Oct 29, 2007 | 31.01 | 31.29 | 30.75 | 31.20 | 162,018 | +0.41(+1.33%) |
Oct 26, 2007 | 30.88 | 31.25 | 30.25 | 30.79 | 217,829 | +0.31(+1.02%) |
Oct 25, 2007 | 31.14 | 31.22 | 29.66 | 30.48 | 207,182 | -0.52(-1.68%) |
Oct 24, 2007 | 31.24 | 31.85 | 30.75 | 31.00 | 317,528 | -0.16(-0.51%) |
Oct 23, 2007 | 31.03 | 31.85 | 30.90 | 31.16 | 485,952 | +0.63(+2.06%) |
Oct 22, 2007 | 29.99 | 30.59 | 29.69 | 30.53 | 428,300 | -0.35(-1.13%) |
Oct 19, 2007 | 32.39 | 32.39 | 30.74 | 30.88 | 286,036 | -1.62(-4.98%) |
Oct 18, 2007 | 32.32 | 33.24 | 32.32 | 32.50 | 228,797 | -0.12(-0.37%) |
Oct 17, 2007 | 32.75 | 33.85 | 31.93 | 32.62 | 569,947 | +0.11(+0.34%) |
Oct 16, 2007 | 34.25 | 34.50 | 31.21 | 32.51 | 829,742 | -1.79(-5.22%) |
Oct 15, 2007 | 34.68 | 35.01 | 33.99 | 34.30 | 682,235 | -0.23(-0.67%) |
Oct 12, 2007 | 34.76 | 35.41 | 34.05 | 34.53 | 495,054 | -0.17(-0.49%) |
Oct 11, 2007 | 34.55 | 34.72 | 33.84 | 34.70 | 455,404 | +0.52(+1.52%) |
Oct 10, 2007 | 33.66 | 34.49 | 33.09 | 34.18 | 222,806 | +0.51(+1.51%) |
Oct 09, 2007 | 33.27 | 33.87 | 32.20 | 33.67 | 191,108 | +0.41(+1.23%) |
Oct 08, 2007 | 32.50 | 33.84 | 32.38 | 33.26 | 479,445 | +0.76(+2.34%) |
Oct 05, 2007 | 32.45 | 32.97 | 31.90 | 32.50 | 200,962 | +0.40(+1.25%) |
Oct 04, 2007 | 32.15 | 32.54 | 31.15 | 32.10 | 248,476 | -0.05(-0.16%) |
Oct 03, 2007 | 32.87 | 32.89 | 31.90 | 32.15 | 188,877 | -0.74(-2.25%) |
Oct 02, 2007 | 32.49 | 32.99 | 32.32 | 32.89 | 221,821 | +0.70(+2.17%) |
Oct 01, 2007 | 32.21 | 32.86 | 32.04 | 32.19 | 196,264 | +0.03(+0.09%) |
Sep 28, 2007 | 32.45 | 33.07 | 32.06 | 32.16 | 115,269 | -0.14(-0.43%) |
Sep 27, 2007 | 32.55 | 32.55 | 31.79 | 32.30 | 279,526 | -0.10(-0.31%) |
Sep 26, 2007 | 32.75 | 32.75 | 31.75 | 32.40 | 180,222 | -0.05(-0.15%) |
Sep 25, 2007 | 32.65 | 33.06 | 31.47 | 32.45 | 560,181 | +0.13(+0.40%) |
Sep 24, 2007 | 31.91 | 33.20 | 31.76 | 32.32 | 512,347 | +0.94(+3.00%) |
Sep 21, 2007 | 31.10 | 31.90 | 31.10 | 31.38 | 522,195 | +0.45(+1.45%) |
Sep 20, 2007 | 31.50 | 31.50 | 30.65 | 30.93 | 100,330 | -0.57(-1.81%) |
Sep 19, 2007 | 31.22 | 31.88 | 31.00 | 31.50 | 333,170 | +0.44(+1.42%) |
Sep 18, 2007 | 29.28 | 31.09 | 29.28 | 31.06 | 212,570 | +1.88(+6.44%) |
Sep 17, 2007 | 29.65 | 30.09 | 29.07 | 29.18 | 119,341 | -0.50(-1.68%) |
Sep 14, 2007 | 29.49 | 30.28 | 29.01 | 29.68 | 102,825 | -0.11(-0.37%) |
Sep 13, 2007 | 29.02 | 30.24 | 28.27 | 29.79 | 126,329 | +0.97(+3.37%) |
Sep 12, 2007 | 28.68 | 29.23 | 28.54 | 28.82 | 92,816 | -0.03(-0.10%) |
Sep 11, 2007 | 27.87 | 29.16 | 27.56 | 28.85 | 179,528 | +1.18(+4.26%) |
Sep 10, 2007 | 27.78 | 28.14 | 26.63 | 27.67 | 185,804 | +0.12(+0.44%) |
Sep 07, 2007 | 27.96 | 29.21 | 27.25 | 27.55 | 191,789 | -0.96(-3.37%) |
Sep 06, 2007 | 27.12 | 28.84 | 27.12 | 28.51 | 277,378 | +1.40(+5.16%) |
Sep 05, 2007 | 27.73 | 27.95 | 25.68 | 27.11 | 641,040 | -0.70(-2.52%) |
Sep 04, 2007 | 27.00 | 28.22 | 26.71 | 27.81 | 186,628 | +0.82(+3.04%) |
Aug 31, 2007 | 26.71 | 27.70 | 26.69 | 26.99 | 193,943 | +0.60(+2.27%) |
Aug 30, 2007 | 26.40 | 26.91 | 26.15 | 26.39 | 76,212 | -0.33(-1.24%) |
Aug 29, 2007 | 26.47 | 26.97 | 25.90 | 26.72 | 135,537 | +0.85(+3.29%) |
Aug 28, 2007 | 27.13 | 27.21 | 25.70 | 25.87 | 135,955 | -1.38(-5.06%) |
Aug 27, 2007 | 25.99 | 28.43 | 25.99 | 27.25 | 273,163 | +1.28(+4.93%) |
Aug 24, 2007 | 25.48 | 26.01 | 25.09 | 25.97 | 135,613 | +0.43(+1.68%) |
Aug 23, 2007 | 25.17 | 25.89 | 24.95 | 25.54 | 166,804 | +0.59(+2.36%) |
Aug 22, 2007 | 25.25 | 25.70 | 24.91 | 24.95 | 293,273 | -0.05(-0.20%) |
Aug 21, 2007 | 26.02 | 26.13 | 24.58 | 25.00 | 222,948 | -0.83(-3.21%) |
Aug 20, 2007 | 27.97 | 27.97 | 25.36 | 25.83 | 290,734 | -1.83(-6.62%) |
Aug 17, 2007 | 27.41 | 28.09 | 26.01 | 27.66 | 197,384 | +1.39(+5.29%) |
Aug 16, 2007 | 26.68 | 27.12 | 24.75 | 26.27 | 406,739 | -0.63(-2.34%) |
Aug 15, 2007 | 25.75 | 27.44 | 25.53 | 26.90 | 221,146 | +0.97(+3.74%) |
Aug 14, 2007 | 26.07 | 26.50 | 25.30 | 25.93 | 240,694 | +0.17(+0.66%) |
Aug 13, 2007 | 24.55 | 29.08 | 24.51 | 25.76 | 499,102 | -0.39(-1.49%) |
Aug 10, 2007 | 26.35 | 27.15 | 24.64 | 26.15 | 235,902 | -0.51(-1.91%) |
Aug 09, 2007 | 26.11 | 27.25 | 25.87 | 26.66 | 268,502 | -0.34(-1.26%) |
Aug 08, 2007 | 26.62 | 27.45 | 26.24 | 27.00 | 241,423 | +0.67(+2.54%) |
Aug 07, 2007 | 26.04 | 27.17 | 25.79 | 26.33 | 324,948 | +0.24(+0.92%) |
Aug 06, 2007 | 25.83 | 26.39 | 24.99 | 26.09 | 185,864 | -0.12(-0.46%) |
Aug 03, 2007 | 26.06 | 28.09 | 25.82 | 26.21 | 165,515 | -1.51(-5.45%) |
Aug 02, 2007 | 27.96 | 28.52 | 27.00 | 27.72 | 206,992 | +0.22(+0.80%) |
Aug 01, 2007 | 27.89 | 28.16 | 27.07 | 27.50 | 386,255 | -0.22(-0.79%) |
Jul 31, 2007 | 27.57 | 28.21 | 27.37 | 27.72 | 272,800 | +0.43(+1.58%) |
Jul 30, 2007 | 25.92 | 27.52 | 25.92 | 27.29 | 229,365 | +1.37(+5.29%) |
Jul 27, 2007 | 26.09 | 26.93 | 25.44 | 25.92 | 351,026 | -0.31(-1.18%) |
Jul 26, 2007 | 27.07 | 27.71 | 25.79 | 26.23 | 304,581 | -1.31(-4.76%) |
Jul 25, 2007 | 28.56 | 28.75 | 27.05 | 27.54 | 239,339 | -0.81(-2.86%) |
Jul 24, 2007 | 29.21 | 29.35 | 28.33 | 28.35 | 170,349 | -1.29(-4.35%) |
Jul 23, 2007 | 29.18 | 29.91 | 29.10 | 29.64 | 135,508 | +0.63(+2.17%) |
Jul 20, 2007 | 29.72 | 29.75 | 28.02 | 29.01 | 189,879 | -0.78(-2.62%) |
Jul 19, 2007 | 29.42 | 30.27 | 28.74 | 29.79 | 128,076 | +0.49(+1.67%) |
Jul 18, 2007 | 29.79 | 30.31 | 29.19 | 29.30 | 289,661 | -0.80(-2.66%) |
Jul 17, 2007 | 30.36 | 30.65 | 29.29 | 30.10 | 341,763 | +0.13(+0.43%) |
Jul 16, 2007 | 30.74 | 30.75 | 29.85 | 29.97 | 143,360 | -1.02(-3.29%) |
Jul 13, 2007 | 30.63 | 31.37 | 29.76 | 30.99 | 217,696 | +0.61(+2.01%) |
Jul 12, 2007 | 30.19 | 30.49 | 29.74 | 30.38 | 265,029 | +0.44(+1.47%) |
Jul 11, 2007 | 30.22 | 30.22 | 29.61 | 29.94 | 245,296 | -0.16(-0.53%) |
Jul 10, 2007 | 30.19 | 30.85 | 29.27 | 30.10 | 365,146 | -0.18(-0.59%) |
Jul 09, 2007 | 30.80 | 30.99 | 29.75 | 30.28 | 362,272 | -0.52(-1.69%) |
Jul 06, 2007 | 30.60 | 30.97 | 29.87 | 30.80 | 307,779 | +0.18(+0.57%) |
Jul 05, 2007 | 30.45 | 30.72 | 29.75 | 30.62 | 661,899 | +0.11(+0.38%) |
Jul 03, 2007 | 30.07 | 30.79 | 29.83 | 30.51 | 320,960 | +0.51(+1.70%) |
Jul 02, 2007 | 29.43 | 30.05 | 28.72 | 30.00 | 485,036 | +1.56(+5.49%) |
Jun 29, 2007 | 27.74 | 30.57 | 27.74 | 28.44 | 645,490 | +0.90(+3.27%) |
Jun 28, 2007 | 27.39 | 28.61 | 27.39 | 27.54 | 476,745 | +0.04(+0.15%) |
Jun 27, 2007 | 26.71 | 27.79 | 26.35 | 27.50 | 808,309 | +0.66(+2.46%) |
Jun 26, 2007 | 27.53 | 27.53 | 26.49 | 26.84 | 802,594 | -0.44(-1.61%) |
Jun 25, 2007 | 28.20 | 29.10 | 26.44 | 27.28 | 413,102 | -0.87(-3.09%) |
Jun 22, 2007 | 27.50 | 28.80 | 26.85 | 28.15 | 1,210,243 | +0.90(+3.30%) |
Jun 21, 2007 | 26.61 | 27.97 | 26.59 | 27.25 | 636,584 | +0.61(+2.29%) |
Jun 20, 2007 | 25.93 | 28.22 | 25.81 | 26.64 | 1,911,800 | +1.91(+7.72%) |
Jun 19, 2007 | 24.55 | 24.74 | 23.77 | 24.73 | 290,300 | +0.07(+0.28%) |
Jun 18, 2007 | 24.04 | 24.89 | 23.53 | 24.66 | 434,000 | +0.62(+2.58%) |
Jun 15, 2007 | 24.80 | 25.00 | 23.85 | 24.04 | 504,600 | -0.44(-1.80%) |
Jun 14, 2007 | 23.10 | 24.68 | 22.90 | 24.48 | 605,600 | +1.40(+6.07%) |
Jun 13, 2007 | 22.95 | 23.21 | 22.62 | 23.08 | 412,000 | +0.03(+0.13%) |
Jun 12, 2007 | 22.19 | 23.17 | 22.07 | 23.05 | 308,700 | +0.73(+3.27%) |
Jun 11, 2007 | 21.99 | 22.38 | 21.75 | 22.32 | 424,669 | +0.22(+1.00%) |
Jun 08, 2007 | 22.12 | 22.42 | 21.73 | 22.10 | 702,214 | -0.05(-0.23%) |
Jun 07, 2007 | 21.80 | 22.65 | 21.71 | 22.15 | 4,544,965 | +0.90(+4.23%) |
Jun 06, 2007 | 22.08 | 22.18 | 21.13 | 21.25 | 258,383 | -1.05(-4.71%) |
Jun 05, 2007 | 22.53 | 22.53 | 21.49 | 22.30 | 186,951 | -0.30(-1.33%) |
Jun 04, 2007 | 23.05 | 23.50 | 22.44 | 22.60 | 243,196 | -0.60(-2.59%) |