Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 31.15 | 31.15 | 30.52 | 30.81 | 225,777 | -0.18(-0.58%) |
May 29, 2008 | 31.00 | 31.10 | 30.67 | 30.99 | 76,793 | +0.15(+0.49%) |
May 28, 2008 | 30.46 | 30.94 | 30.27 | 30.84 | 74,057 | +0.39(+1.28%) |
May 27, 2008 | 30.84 | 30.97 | 30.15 | 30.45 | 34,326 | -0.17(-0.56%) |
May 26, 2008 | 30.67 | 30.99 | 30.42 | 30.62 | 8,918 | +0.05(+0.16%) |
May 23, 2008 | 30.86 | 30.86 | 30.12 | 30.57 | 34,098 | +0.05(+0.16%) |
May 22, 2008 | 30.00 | 30.94 | 29.99 | 30.52 | 47,789 | +0.77(+2.59%) |
May 21, 2008 | 30.75 | 31.19 | 29.50 | 29.75 | 76,396 | -1.16(-3.75%) |
May 20, 2008 | 31.36 | 31.36 | 30.00 | 30.91 | 72,785 | -0.27(-0.87%) |
May 19, 2008 | 31.25 | 31.25 | 31.12 | 31.18 | 25,938 | +0.00(+0.00%) |
May 16, 2008 | 31.25 | 31.25 | 31.12 | 31.18 | 25,938 | +0.08(+0.26%) |
May 15, 2008 | 31.03 | 31.22 | 30.99 | 31.10 | 141,175 | +0.07(+0.23%) |
May 14, 2008 | 31.30 | 31.38 | 31.03 | 31.03 | 45,286 | -0.26(-0.83%) |
May 13, 2008 | 31.01 | 31.40 | 31.01 | 31.29 | 46,013 | +0.16(+0.51%) |
May 12, 2008 | 31.32 | 31.40 | 31.00 | 31.13 | 65,031 | -0.03(-0.10%) |
May 09, 2008 | 31.49 | 31.50 | 31.06 | 31.16 | 64,811 | -0.05(-0.16%) |
May 08, 2008 | 30.70 | 31.45 | 30.70 | 31.21 | 184,149 | +0.20(+0.64%) |
May 07, 2008 | 30.75 | 31.25 | 30.75 | 31.01 | 96,911 | +0.17(+0.55%) |
May 06, 2008 | 31.00 | 31.30 | 30.84 | 30.84 | 89,072 | +0.02(+0.06%) |
May 05, 2008 | 30.81 | 31.44 | 30.81 | 30.82 | 185,998 | +0.01(+0.03%) |
May 02, 2008 | 30.68 | 31.12 | 30.81 | 30.81 | 142,285 | -0.19(-0.61%) |
May 01, 2008 | 30.71 | 31.25 | 31.00 | 31.00 | 90,078 | +0.50(+1.64%) |
Apr 30, 2008 | 30.10 | 31.50 | 30.10 | 30.50 | 376,841 | +0.34(+1.13%) |
Apr 29, 2008 | 30.00 | 30.30 | 29.95 | 30.16 | 22,627 | +0.15(+0.50%) |
Apr 28, 2008 | 29.95 | 30.50 | 29.95 | 30.01 | 52,925 | +0.13(+0.44%) |
Apr 25, 2008 | 30.19 | 30.41 | 29.88 | 29.88 | 65,007 | -0.31(-1.03%) |
Apr 24, 2008 | 29.90 | 30.24 | 29.50 | 30.19 | 56,618 | +0.23(+0.77%) |
Apr 23, 2008 | 28.89 | 30.62 | 28.89 | 29.96 | 98,011 | +0.87(+2.99%) |
Apr 22, 2008 | 29.62 | 29.62 | 28.69 | 29.09 | 38,645 | +0.14(+0.48%) |
Apr 21, 2008 | 30.37 | 30.37 | 28.60 | 28.95 | 74,118 | -1.11(-3.69%) |
Apr 18, 2008 | 30.02 | 30.24 | 29.38 | 30.06 | 61,934 | +0.07(+0.23%) |
Apr 17, 2008 | 30.20 | 30.20 | 29.91 | 29.99 | 6,792 | -0.22(-0.73%) |
Apr 16, 2008 | 30.23 | 30.42 | 29.95 | 30.21 | 77,947 | -0.04(-0.13%) |
Apr 15, 2008 | 29.85 | 30.25 | 29.85 | 30.25 | 19,190 | +0.30(+1.00%) |
Apr 14, 2008 | 30.09 | 30.09 | 29.90 | 29.95 | 14,787 | -0.06(-0.20%) |
Apr 11, 2008 | 30.75 | 30.75 | 29.75 | 30.01 | 44,437 | -0.47(-1.54%) |
Apr 10, 2008 | 31.10 | 31.10 | 30.47 | 30.48 | 25,735 | -0.64(-2.06%) |
Apr 09, 2008 | 31.03 | 31.32 | 30.61 | 31.12 | 38,427 | +0.13(+0.42%) |
Apr 08, 2008 | 30.76 | 31.23 | 30.76 | 30.99 | 47,332 | +0.36(+1.18%) |
Apr 07, 2008 | 31.05 | 31.38 | 30.61 | 30.63 | 120,293 | -0.18(-0.58%) |
Apr 04, 2008 | 31.00 | 31.00 | 30.41 | 30.81 | 35,196 | +0.30(+0.98%) |
Apr 03, 2008 | 30.32 | 30.89 | 30.01 | 30.51 | 27,028 | +0.15(+0.49%) |
Apr 02, 2008 | 30.60 | 31.16 | 30.36 | 30.36 | 27,897 | -0.47(-1.52%) |
Apr 01, 2008 | 30.44 | 31.00 | 30.32 | 30.83 | 39,377 | +0.38(+1.25%) |
Mar 31, 2008 | 29.90 | 30.45 | 29.80 | 30.45 | 88,765 | +0.49(+1.64%) |
Mar 28, 2008 | 30.00 | 30.55 | 29.64 | 29.96 | 73,003 | -0.37(-1.22%) |
Mar 27, 2008 | 30.50 | 30.50 | 29.97 | 30.33 | 58,043 | +0.07(+0.23%) |
Mar 26, 2008 | 30.36 | 30.64 | 30.00 | 30.26 | 84,076 | +0.02(+0.07%) |
Mar 25, 2008 | 30.68 | 31.10 | 30.24 | 30.24 | 60,788 | -0.36(-1.18%) |
Mar 24, 2008 | 29.89 | 30.84 | 29.62 | 30.60 | 135,956 | +0.34(+1.12%) |
Mar 21, 2008 | 30.48 | 30.82 | 28.85 | 30.26 | 152,773 | +0.00(+0.00%) |
Mar 20, 2008 | 30.48 | 30.82 | 28.85 | 30.26 | 152,773 | +0.35(+1.17%) |
Mar 19, 2008 | 30.20 | 30.60 | 29.91 | 29.91 | 40,486 | -0.34(-1.12%) |
Mar 18, 2008 | 30.39 | 30.80 | 29.92 | 30.25 | 65,939 | -0.15(-0.49%) |
Mar 17, 2008 | 30.57 | 30.85 | 29.59 | 30.40 | 41,570 | -0.61(-1.97%) |
Mar 14, 2008 | 30.25 | 31.47 | 30.00 | 31.01 | 30,707 | +0.41(+1.34%) |
Mar 13, 2008 | 31.06 | 31.06 | 30.39 | 30.60 | 70,050 | -0.46(-1.48%) |
Mar 12, 2008 | 31.26 | 31.53 | 30.74 | 31.06 | 38,911 | -0.44(-1.40%) |
Mar 11, 2008 | 31.75 | 31.75 | 31.50 | 31.50 | 107,968 | -0.25(-0.79%) |
Mar 10, 2008 | 31.75 | 32.39 | 31.50 | 31.75 | 40,542 | +0.00(+0.00%) |
Mar 07, 2008 | 31.75 | 31.75 | 31.15 | 31.75 | 39,897 | -0.05(-0.16%) |
Mar 06, 2008 | 31.51 | 32.40 | 31.26 | 31.80 | 146,695 | +0.22(+0.70%) |
Mar 05, 2008 | 29.28 | 32.76 | 29.28 | 31.58 | 169,561 | +1.89(+6.37%) |
Mar 04, 2008 | 29.73 | 30.17 | 29.29 | 29.69 | 122,072 | +0.32(+1.09%) |
Mar 03, 2008 | 28.77 | 29.37 | 28.77 | 29.37 | 120,972 | +0.44(+1.52%) |
Feb 29, 2008 | 28.75 | 28.99 | 28.55 | 28.93 | 52,679 | +0.43(+1.51%) |
Feb 28, 2008 | 27.76 | 28.73 | 27.25 | 28.50 | 34,651 | +0.45(+1.60%) |
Feb 27, 2008 | 28.82 | 28.83 | 28.05 | 28.05 | 21,477 | -0.80(-2.77%) |
Feb 26, 2008 | 27.76 | 29.00 | 27.74 | 28.85 | 28,338 | +0.85(+3.04%) |
Feb 25, 2008 | 28.69 | 28.89 | 27.76 | 28.00 | 41,607 | -1.00(-3.45%) |
Feb 22, 2008 | 28.65 | 29.27 | 28.32 | 29.00 | 27,697 | +0.35(+1.22%) |
Feb 21, 2008 | 29.06 | 29.06 | 28.37 | 28.65 | 56,922 | -0.18(-0.62%) |
Feb 20, 2008 | 29.95 | 29.95 | 28.83 | 28.83 | 25,089 | -1.23(-4.09%) |
Feb 19, 2008 | 30.60 | 30.60 | 30.00 | 30.06 | 42,724 | -0.14(-0.46%) |
Feb 18, 2008 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.70 | 30.46 | 29.70 | 30.20 | 146,570 | +0.31(+1.04%) |
Feb 14, 2008 | 29.97 | 29.99 | 29.51 | 29.89 | 63,917 | +0.00(+0.00%) |
Feb 13, 2008 | 29.77 | 29.89 | 29.50 | 29.89 | 58,471 | +0.37(+1.25%) |
Feb 12, 2008 | 29.54 | 29.68 | 29.42 | 29.52 | 24,913 | -0.11(-0.37%) |
Feb 11, 2008 | 29.74 | 29.79 | 29.55 | 29.63 | 57,193 | -0.17(-0.57%) |
Feb 08, 2008 | 29.59 | 29.99 | 29.50 | 29.80 | 81,426 | +0.05(+0.17%) |
Feb 07, 2008 | 29.50 | 29.98 | 29.43 | 29.75 | 35,434 | -0.05(-0.17%) |
Feb 06, 2008 | 29.59 | 30.48 | 28.90 | 29.80 | 59,164 | +0.39(+1.33%) |
Feb 05, 2008 | 31.41 | 31.58 | 29.35 | 29.41 | 194,326 | -2.59(-8.09%) |
Feb 04, 2008 | 29.83 | 32.36 | 29.83 | 32.00 | 84,797 | +2.75(+9.40%) |
Feb 01, 2008 | 29.30 | 29.55 | 28.71 | 29.25 | 62,879 | -0.05(-0.17%) |
Jan 31, 2008 | 28.50 | 29.50 | 28.50 | 29.30 | 45,365 | +0.34(+1.17%) |
Jan 30, 2008 | 28.50 | 29.43 | 28.50 | 28.96 | 32,962 | +0.46(+1.61%) |
Jan 29, 2008 | 28.62 | 28.89 | 28.12 | 28.50 | 33,424 | +0.10(+0.35%) |
Jan 28, 2008 | 28.23 | 28.95 | 28.08 | 28.40 | 67,592 | +0.70(+2.53%) |
Jan 25, 2008 | 26.63 | 28.15 | 26.63 | 27.70 | 57,653 | +0.93(+3.47%) |
Jan 24, 2008 | 27.14 | 27.14 | 26.60 | 26.77 | 49,152 | +0.17(+0.64%) |
Jan 23, 2008 | 26.99 | 26.99 | 25.86 | 26.60 | 112,549 | -0.32(-1.19%) |
Jan 22, 2008 | 27.05 | 29.14 | 26.75 | 26.92 | 112,543 | -0.14(-0.52%) |
Jan 21, 2008 | 26.06 | 27.28 | 26.01 | 27.06 | 48,154 | -0.14(-0.51%) |
Jan 18, 2008 | 27.00 | 27.50 | 26.71 | 27.20 | 49,835 | +0.48(+1.80%) |
Jan 17, 2008 | 26.80 | 27.17 | 26.19 | 26.72 | 45,399 | -0.13(-0.48%) |
Jan 16, 2008 | 26.60 | 27.76 | 26.60 | 26.85 | 63,844 | -0.15(-0.56%) |
Jan 15, 2008 | 26.26 | 27.16 | 26.26 | 27.00 | 94,513 | +0.27(+1.01%) |
Jan 14, 2008 | 26.42 | 27.37 | 26.42 | 26.73 | 60,504 | +0.47(+1.79%) |
Jan 11, 2008 | 27.60 | 27.75 | 26.18 | 26.26 | 65,613 | -1.47(-5.30%) |
Jan 10, 2008 | 27.98 | 28.13 | 27.35 | 27.73 | 54,392 | +0.19(+0.69%) |
Jan 09, 2008 | 28.20 | 28.52 | 27.30 | 27.54 | 92,397 | -0.86(-3.03%) |
Jan 08, 2008 | 28.99 | 28.99 | 28.29 | 28.40 | 104,368 | -0.50(-1.73%) |
Jan 07, 2008 | 28.75 | 29.24 | 28.40 | 28.90 | 114,324 | +0.11(+0.38%) |
Jan 04, 2008 | 29.42 | 29.66 | 28.51 | 28.79 | 63,730 | -1.01(-3.39%) |
Jan 03, 2008 | 29.64 | 30.00 | 29.64 | 29.80 | 37,144 | +0.05(+0.17%) |
Jan 02, 2008 | 29.40 | 29.89 | 29.33 | 29.75 | 21,684 | +0.35(+1.19%) |
Jan 01, 2008 | 29.40 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.99 | 29.99 | 28.80 | 29.40 | 95,195 | -0.33(-1.11%) |
Dec 28, 2007 | 30.00 | 30.00 | 29.60 | 29.73 | 13,578 | -0.26(-0.87%) |
Dec 27, 2007 | 29.89 | 30.23 | 29.55 | 29.99 | 28,710 | +0.05(+0.17%) |
Dec 26, 2007 | 29.26 | 30.00 | 29.94 | 29.94 | 13,003 | +0.00(+0.00%) |
Dec 24, 2007 | 29.26 | 30.00 | 29.94 | 29.94 | 13,003 | +0.02(+0.07%) |
Dec 21, 2007 | 29.86 | 30.25 | 29.70 | 29.92 | 75,954 | +0.11(+0.37%) |
Dec 20, 2007 | 30.00 | 30.00 | 29.51 | 29.81 | 58,220 | -0.11(-0.37%) |
Dec 19, 2007 | 29.00 | 29.94 | 29.00 | 29.92 | 95,258 | +0.42(+1.42%) |
Dec 18, 2007 | 29.73 | 29.94 | 29.00 | 29.50 | 72,951 | -0.28(-0.94%) |
Dec 17, 2007 | 29.99 | 30.00 | 29.70 | 29.78 | 56,717 | -0.22(-0.73%) |
Dec 14, 2007 | 29.71 | 30.08 | 29.69 | 30.00 | 46,544 | +0.10(+0.33%) |
Dec 13, 2007 | 29.98 | 30.19 | 29.70 | 29.90 | 174,841 | -0.08(-0.27%) |
Dec 12, 2007 | 30.20 | 30.20 | 29.75 | 29.98 | 85,834 | +0.17(+0.57%) |
Dec 11, 2007 | 30.29 | 30.50 | 29.80 | 29.81 | 48,400 | -0.48(-1.58%) |
Dec 10, 2007 | 30.41 | 30.82 | 30.29 | 30.29 | 95,359 | -0.57(-1.85%) |
Dec 07, 2007 | 31.00 | 31.00 | 30.57 | 30.86 | 53,503 | -0.13(-0.42%) |
Dec 06, 2007 | 30.85 | 31.13 | 30.46 | 30.99 | 71,799 | +0.42(+1.37%) |
Dec 05, 2007 | 30.75 | 31.15 | 30.21 | 30.57 | 84,324 | -0.43(-1.39%) |
Dec 04, 2007 | 31.35 | 31.73 | 30.14 | 31.00 | 110,679 | -1.00(-3.12%) |
Dec 03, 2007 | 31.36 | 32.54 | 31.36 | 32.00 | 29,529 | +0.35(+1.11%) |
Nov 30, 2007 | 31.89 | 32.74 | 31.35 | 31.65 | 55,743 | +0.61(+1.97%) |
Nov 29, 2007 | 30.00 | 31.19 | 30.00 | 31.04 | 115,575 | +0.71(+2.34%) |
Nov 28, 2007 | 29.52 | 30.60 | 29.10 | 30.33 | 57,646 | +0.38(+1.27%) |
Nov 27, 2007 | 30.17 | 30.17 | 29.60 | 29.95 | 30,138 | -0.26(-0.86%) |
Nov 26, 2007 | 29.86 | 30.71 | 29.86 | 30.21 | 53,839 | +0.29(+0.97%) |
Nov 23, 2007 | 30.52 | 30.55 | 29.87 | 29.92 | 12,292 | -0.26(-0.86%) |
Nov 21, 2007 | 31.98 | 31.98 | 29.88 | 30.18 | 31,674 | -1.67(-5.24%) |
Nov 20, 2007 | 32.15 | 32.48 | 31.05 | 31.85 | 14,700 | -0.35(-1.09%) |
Nov 19, 2007 | 32.40 | 32.74 | 32.04 | 32.20 | 66,230 | -0.20(-0.62%) |
Nov 16, 2007 | 32.14 | 32.74 | 32.10 | 32.40 | 23,814 | -0.22(-0.67%) |
Nov 15, 2007 | 32.62 | 32.62 | 32.62 | 32.62 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 31.81 | 33.50 | 31.63 | 32.62 | 59,431 | +0.79(+2.48%) |
Nov 13, 2007 | 31.40 | 31.84 | 31.01 | 31.83 | 47,544 | +0.49(+1.56%) |
Nov 12, 2007 | 32.73 | 32.73 | 31.29 | 31.34 | 110,950 | -0.91(-2.82%) |
Nov 09, 2007 | 32.83 | 32.90 | 31.86 | 32.25 | 96,325 | -0.65(-1.98%) |
Nov 08, 2007 | 33.59 | 33.70 | 32.42 | 32.90 | 82,143 | -0.65(-1.94%) |
Nov 07, 2007 | 34.00 | 35.00 | 33.08 | 33.55 | 76,909 | -1.15(-3.31%) |
Nov 06, 2007 | 33.40 | 34.74 | 33.40 | 34.70 | 61,738 | +0.69(+2.03%) |
Nov 05, 2007 | 33.11 | 34.19 | 33.11 | 34.01 | 134,826 | -0.09(-0.26%) |
Nov 02, 2007 | 33.70 | 34.74 | 33.67 | 34.10 | 84,253 | +0.42(+1.25%) |
Nov 01, 2007 | 31.95 | 34.20 | 31.85 | 33.68 | 113,029 | +1.22(+3.76%) |
Oct 31, 2007 | 30.40 | 32.46 | 30.39 | 32.46 | 94,367 | +2.01(+6.60%) |
Oct 30, 2007 | 28.74 | 30.45 | 28.73 | 30.45 | 153,464 | +1.94(+6.80%) |
Oct 29, 2007 | 29.38 | 29.38 | 28.51 | 28.51 | 44,084 | -0.49(-1.69%) |
Oct 26, 2007 | 28.88 | 29.50 | 28.75 | 29.00 | 43,414 | -0.42(-1.43%) |
Oct 25, 2007 | 29.20 | 29.60 | 29.19 | 29.42 | 37,094 | +0.40(+1.38%) |
Oct 24, 2007 | 29.90 | 29.90 | 28.73 | 29.02 | 20,868 | -0.83(-2.78%) |
Oct 23, 2007 | 29.50 | 30.59 | 29.35 | 29.85 | 36,184 | +0.76(+2.61%) |
Oct 19, 2007 | 29.75 | 30.14 | 28.96 | 29.09 | 64,871 | -0.46(-1.56%) |
Oct 18, 2007 | 29.88 | 29.98 | 28.93 | 29.55 | 39,294 | +0.35(+1.20%) |
Oct 17, 2007 | 29.68 | 30.24 | 28.78 | 29.20 | 67,210 | -0.48(-1.62%) |
Oct 16, 2007 | 30.21 | 30.21 | 29.64 | 29.68 | 44,770 | -0.30(-1.00%) |
Oct 15, 2007 | 30.97 | 30.97 | 29.63 | 29.98 | 40,994 | -0.83(-2.69%) |
Oct 12, 2007 | 31.00 | 31.81 | 30.81 | 30.81 | 100,874 | -0.26(-0.84%) |
Oct 11, 2007 | 31.08 | 31.42 | 30.76 | 31.07 | 107,432 | -0.23(-0.73%) |
Oct 10, 2007 | 31.35 | 32.31 | 31.30 | 31.30 | 54,764 | -0.01(-0.03%) |
Oct 09, 2007 | 31.80 | 31.86 | 31.17 | 31.31 | 38,272 | +0.37(+1.20%) |
Oct 08, 2007 | 30.65 | 31.48 | 30.51 | 30.94 | 34,242 | +0.00(+0.00%) |
Oct 05, 2007 | 30.65 | 31.48 | 30.51 | 30.94 | 34,242 | +0.37(+1.21%) |
Oct 04, 2007 | 30.71 | 31.00 | 30.34 | 30.57 | 18,831 | -0.23(-0.75%) |
Oct 03, 2007 | 30.64 | 31.15 | 30.60 | 30.80 | 19,236 | -0.14(-0.45%) |
Oct 02, 2007 | 30.25 | 30.94 | 30.00 | 30.94 | 32,602 | +0.91(+3.03%) |
Oct 01, 2007 | 30.00 | 30.50 | 30.00 | 30.03 | 40,494 | +0.03(+0.10%) |
Sep 28, 2007 | 30.08 | 30.49 | 30.00 | 30.00 | 20,634 | -0.01(-0.03%) |
Sep 27, 2007 | 30.05 | 30.23 | 29.60 | 30.01 | 33,824 | -0.04(-0.13%) |
Sep 26, 2007 | 29.41 | 30.24 | 29.08 | 30.05 | 22,626 | +0.61(+2.07%) |
Sep 25, 2007 | 28.58 | 29.56 | 28.14 | 29.44 | 34,643 | +0.67(+2.33%) |
Sep 24, 2007 | 28.76 | 29.35 | 28.60 | 28.77 | 191,243 | -0.22(-0.76%) |
Sep 21, 2007 | 28.95 | 28.99 | 28.40 | 28.99 | 68,640 | +0.37(+1.29%) |
Sep 20, 2007 | 29.00 | 29.00 | 28.61 | 28.62 | 57,068 | +0.06(+0.21%) |
Sep 19, 2007 | 28.50 | 29.00 | 28.36 | 28.56 | 59,183 | +0.10(+0.35%) |
Sep 18, 2007 | 28.60 | 28.61 | 27.85 | 28.46 | 50,508 | -0.15(-0.52%) |
Sep 17, 2007 | 29.00 | 29.87 | 28.61 | 28.61 | 40,963 | -0.10(-0.35%) |
Sep 14, 2007 | 28.66 | 28.97 | 27.92 | 28.71 | 64,528 | -0.02(-0.07%) |
Sep 13, 2007 | 28.99 | 29.00 | 27.00 | 28.73 | 92,610 | +0.02(+0.07%) |
Sep 12, 2007 | 29.10 | 29.10 | 28.00 | 28.71 | 43,421 | +0.11(+0.38%) |
Sep 11, 2007 | 30.50 | 30.50 | 28.35 | 28.60 | 36,173 | -1.31(-4.38%) |
Sep 10, 2007 | 31.00 | 31.00 | 29.89 | 29.91 | 41,036 | -0.96(-3.11%) |
Sep 07, 2007 | 30.94 | 31.72 | 30.63 | 30.87 | 89,268 | -0.65(-2.06%) |
Sep 06, 2007 | 31.25 | 32.50 | 31.14 | 31.52 | 38,074 | +0.63(+2.04%) |
Sep 05, 2007 | 31.04 | 31.21 | 30.15 | 30.89 | 55,681 | -0.44(-1.40%) |
Sep 04, 2007 | 31.25 | 31.49 | 30.60 | 31.33 | 41,773 | +0.14(+0.45%) |
Aug 31, 2007 | 30.99 | 31.59 | 30.60 | 31.19 | 72,205 | +0.31(+1.00%) |
Aug 30, 2007 | 30.99 | 31.20 | 30.11 | 30.88 | 33,368 | -0.14(-0.45%) |
Aug 29, 2007 | 31.40 | 31.44 | 30.93 | 31.02 | 30,042 | +0.02(+0.06%) |
Aug 28, 2007 | 31.00 | 31.44 | 30.50 | 31.00 | 37,414 | -0.05(-0.16%) |
Aug 27, 2007 | 30.68 | 31.59 | 30.68 | 31.05 | 23,477 | +1.05(+3.50%) |
Aug 24, 2007 | 30.81 | 30.85 | 29.61 | 30.00 | 37,253 | -0.95(-3.07%) |
Aug 23, 2007 | 31.47 | 31.47 | 30.60 | 30.95 | 27,205 | -0.05(-0.16%) |
Aug 22, 2007 | 29.94 | 31.69 | 29.94 | 31.00 | 89,739 | +1.20(+4.03%) |
Aug 21, 2007 | 29.58 | 30.23 | 29.58 | 29.80 | 90,070 | +0.22(+0.74%) |
Aug 20, 2007 | 30.80 | 30.84 | 29.50 | 29.58 | 64,580 | -1.29(-4.18%) |
Aug 17, 2007 | 31.56 | 31.76 | 30.06 | 30.87 | 29,766 | -0.51(-1.63%) |
Aug 16, 2007 | 31.00 | 31.75 | 30.80 | 31.38 | 97,012 | +0.08(+0.26%) |
Aug 15, 2007 | 31.75 | 31.76 | 31.26 | 31.30 | 24,214 | -0.48(-1.51%) |
Aug 14, 2007 | 31.74 | 31.99 | 31.38 | 31.78 | 67,838 | +0.16(+0.51%) |
Aug 13, 2007 | 32.00 | 32.26 | 31.25 | 31.62 | 84,149 | -0.28(-0.88%) |
Aug 10, 2007 | 33.00 | 33.09 | 31.72 | 31.90 | 136,317 | -0.65(-2.00%) |
Aug 09, 2007 | 34.01 | 34.01 | 31.83 | 32.55 | 115,221 | -1.95(-5.65%) |
Aug 08, 2007 | 34.50 | 34.50 | 34.17 | 34.50 | 61,307 | +0.00(+0.00%) |
Aug 07, 2007 | 35.34 | 35.34 | 34.01 | 34.50 | 69,543 | -0.11(-0.32%) |
Aug 06, 2007 | 35.00 | 35.90 | 34.20 | 34.61 | 172,831 | +0.00(+0.00%) |
Aug 03, 2007 | 35.00 | 35.90 | 34.20 | 34.61 | 172,831 | -1.02(-2.86%) |
Aug 02, 2007 | 35.26 | 36.43 | 35.20 | 35.63 | 112,969 | +0.19(+0.54%) |
Aug 01, 2007 | 35.37 | 35.60 | 35.11 | 35.44 | 101,930 | +0.24(+0.68%) |
Jul 31, 2007 | 36.11 | 36.54 | 35.20 | 35.20 | 36,777 | -0.80(-2.22%) |
Jul 30, 2007 | 36.28 | 36.45 | 35.60 | 36.00 | 36,163 | +0.83(+2.36%) |
Jul 27, 2007 | 36.42 | 36.92 | 34.90 | 35.17 | 50,112 | -1.46(-3.99%) |
Jul 26, 2007 | 37.00 | 37.35 | 36.30 | 36.63 | 91,131 | -0.47(-1.27%) |
Jul 25, 2007 | 36.99 | 37.14 | 35.16 | 37.10 | 115,199 | -0.41(-1.09%) |
Jul 24, 2007 | 37.70 | 37.85 | 37.51 | 37.51 | 1,200 | -0.67(-1.75%) |
Jul 23, 2007 | 38.62 | 38.99 | 37.80 | 38.18 | 113,802 | -1.06(-2.70%) |
Jul 20, 2007 | 40.00 | 40.38 | 37.31 | 39.24 | 59,430 | -1.01(-2.51%) |
Jul 19, 2007 | 39.75 | 40.49 | 39.75 | 40.25 | 83,320 | -0.02(-0.05%) |
Jul 18, 2007 | 39.34 | 40.27 | 39.34 | 40.27 | 89,682 | +0.56(+1.41%) |
Jul 17, 2007 | 39.80 | 39.98 | 39.47 | 39.71 | 34,709 | +0.06(+0.15%) |
Jul 16, 2007 | 39.66 | 40.00 | 39.48 | 39.65 | 18,878 | +0.32(+0.81%) |
Jul 13, 2007 | 40.03 | 40.03 | 38.72 | 39.33 | 16,565 | -0.90(-2.24%) |
Jul 12, 2007 | 38.57 | 40.23 | 38.57 | 40.23 | 67,735 | +1.28(+3.29%) |
Jul 11, 2007 | 38.95 | 39.04 | 38.74 | 38.95 | 50,210 | -0.05(-0.13%) |
Jul 10, 2007 | 38.97 | 39.10 | 38.96 | 39.00 | 36,274 | +0.04(+0.10%) |
Jul 09, 2007 | 38.60 | 39.19 | 38.60 | 38.96 | 81,070 | +0.18(+0.46%) |
Jul 06, 2007 | 38.46 | 39.24 | 38.46 | 38.78 | 59,225 | +0.32(+0.83%) |
Jul 05, 2007 | 38.49 | 38.75 | 37.96 | 38.46 | 86,469 | +2.10(+5.78%) |
Jul 03, 2007 | 36.30 | 36.92 | 35.92 | 36.36 | 32,770 | -0.15(-0.41%) |
Jul 02, 2007 | 36.00 | 36.51 | 35.97 | 36.51 | 22,660 | +0.00(+0.00%) |
Jun 29, 2007 | 36.00 | 36.51 | 35.97 | 36.51 | 22,660 | +0.51(+1.42%) |
Jun 28, 2007 | 35.62 | 36.41 | 35.62 | 36.00 | 48,779 | -0.10(-0.28%) |
Jun 27, 2007 | 35.51 | 36.15 | 35.51 | 36.10 | 24,482 | +0.59(+1.66%) |
Jun 26, 2007 | 35.10 | 35.90 | 35.10 | 35.51 | 153,693 | +0.21(+0.59%) |
Jun 25, 2007 | 35.41 | 35.50 | 35.00 | 35.30 | 68,351 | +0.10(+0.28%) |
Jun 22, 2007 | 36.00 | 36.00 | 35.00 | 35.20 | 34,232 | -0.55(-1.54%) |
Jun 21, 2007 | 35.54 | 35.77 | 35.00 | 35.75 | 57,384 | +0.23(+0.65%) |
Jun 20, 2007 | 35.82 | 35.82 | 35.31 | 35.52 | 34,248 | -0.01(-0.03%) |
Jun 19, 2007 | 35.40 | 35.90 | 35.25 | 35.53 | 101,635 | +0.14(+0.40%) |
Jun 18, 2007 | 35.21 | 35.69 | 35.21 | 35.39 | 22,173 | +0.24(+0.68%) |
Jun 15, 2007 | 35.66 | 35.80 | 34.77 | 35.15 | 46,903 | -0.72(-2.01%) |
Jun 14, 2007 | 35.22 | 35.94 | 35.15 | 35.87 | 125,244 | +0.65(+1.85%) |
Jun 13, 2007 | 34.27 | 35.52 | 34.27 | 35.22 | 190,574 | +1.37(+4.05%) |
Jun 12, 2007 | 35.00 | 35.00 | 33.74 | 33.85 | 75,969 | -1.12(-3.20%) |
Jun 11, 2007 | 35.12 | 35.30 | 34.80 | 34.97 | 153,988 | -0.15(-0.43%) |
Jun 08, 2007 | 34.95 | 35.64 | 34.95 | 35.12 | 41,129 | +0.13(+0.37%) |
Jun 07, 2007 | 35.15 | 35.19 | 34.81 | 34.99 | 148,283 | -0.19(-0.54%) |
Jun 06, 2007 | 34.67 | 36.05 | 34.08 | 35.18 | 71,198 | +0.66(+1.91%) |
Jun 05, 2007 | 35.44 | 35.65 | 34.41 | 34.52 | 98,989 | -0.59(-1.68%) |
Jun 04, 2007 | 34.11 | 35.48 | 34.11 | 35.11 | 40,191 | +0.67(+1.95%) |