Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 36.25 | 36.96 | 34.82 | 36.02 | 1,248,772 | -0.64(-1.76%) |
May 29, 2008 | 36.44 | 36.92 | 36.23 | 36.67 | 615,815 | +0.35(+0.98%) |
May 28, 2008 | 36.21 | 36.50 | 35.88 | 36.31 | 455,209 | +0.36(+1.01%) |
May 27, 2008 | 35.62 | 35.95 | 35.04 | 35.95 | 420,775 | +0.55(+1.55%) |
May 26, 2008 | 35.59 | 35.68 | 34.80 | 35.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.59 | 35.68 | 34.80 | 35.40 | 649,859 | -0.10(-0.29%) |
May 22, 2008 | 35.14 | 35.97 | 35.01 | 35.51 | 383,340 | +0.30(+0.85%) |
May 21, 2008 | 35.81 | 36.10 | 34.91 | 35.21 | 458,708 | -0.45(-1.27%) |
May 20, 2008 | 35.33 | 35.98 | 35.00 | 35.66 | 607,974 | +0.14(+0.41%) |
May 19, 2008 | 35.90 | 36.13 | 35.30 | 35.51 | 507,728 | -0.51(-1.41%) |
May 16, 2008 | 35.99 | 36.42 | 35.24 | 36.02 | 446,778 | +0.02(+0.07%) |
May 15, 2008 | 35.78 | 36.14 | 35.21 | 36.00 | 371,187 | +0.14(+0.38%) |
May 14, 2008 | 36.14 | 36.38 | 35.72 | 35.86 | 264,552 | -0.22(-0.60%) |
May 13, 2008 | 36.13 | 36.26 | 35.75 | 36.08 | 220,296 | +0.03(+0.09%) |
May 12, 2008 | 35.43 | 36.13 | 34.85 | 36.05 | 358,916 | +0.82(+2.33%) |
May 09, 2008 | 34.64 | 35.34 | 34.23 | 35.22 | 188,166 | +0.15(+0.44%) |
May 08, 2008 | 35.32 | 35.44 | 34.56 | 35.07 | 412,741 | +0.19(+0.55%) |
May 07, 2008 | 35.76 | 35.86 | 34.81 | 34.88 | 429,584 | -0.88(-2.46%) |
May 06, 2008 | 35.44 | 36.05 | 35.43 | 35.76 | 472,240 | +0.19(+0.52%) |
May 05, 2008 | 35.56 | 35.75 | 35.06 | 35.57 | 375,889 | +0.06(+0.16%) |
May 02, 2008 | 36.06 | 36.39 | 35.39 | 35.51 | 381,657 | -0.31(-0.88%) |
May 01, 2008 | 35.57 | 36.47 | 35.44 | 35.83 | 533,243 | +0.27(+0.75%) |
Apr 30, 2008 | 35.94 | 36.26 | 35.29 | 35.56 | 575,235 | +0.04(+0.11%) |
Apr 29, 2008 | 35.99 | 35.99 | 35.44 | 35.52 | 427,172 | -0.44(-1.23%) |
Apr 28, 2008 | 36.30 | 36.51 | 35.44 | 35.97 | 497,767 | -0.24(-0.67%) |
Apr 25, 2008 | 36.07 | 36.33 | 35.62 | 36.21 | 531,396 | +0.16(+0.45%) |
Apr 24, 2008 | 35.70 | 36.57 | 35.44 | 36.05 | 454,329 | +0.27(+0.74%) |
Apr 23, 2008 | 35.68 | 36.04 | 35.39 | 35.78 | 334,173 | +0.27(+0.75%) |
Apr 22, 2008 | 36.17 | 36.29 | 34.95 | 35.51 | 633,649 | -0.78(-2.15%) |
Apr 21, 2008 | 35.71 | 36.44 | 35.18 | 36.30 | 847,221 | +0.64(+1.78%) |
Apr 18, 2008 | 36.59 | 36.59 | 35.28 | 35.66 | 957,088 | -0.48(-1.32%) |
Apr 17, 2008 | 35.80 | 36.41 | 34.75 | 36.13 | 1,847,593 | +2.06(+6.05%) |
Apr 16, 2008 | 32.62 | 34.07 | 32.61 | 34.07 | 921,899 | +1.73(+5.35%) |
Apr 15, 2008 | 31.96 | 32.39 | 31.59 | 32.34 | 532,773 | +0.60(+1.88%) |
Apr 14, 2008 | 32.02 | 32.14 | 31.58 | 31.74 | 374,848 | -0.33(-1.03%) |
Apr 11, 2008 | 32.53 | 32.56 | 31.91 | 32.07 | 538,179 | -0.78(-2.38%) |
Apr 10, 2008 | 32.12 | 33.02 | 31.87 | 32.86 | 313,348 | +0.80(+2.49%) |
Apr 09, 2008 | 32.55 | 32.81 | 31.87 | 32.06 | 334,826 | -0.61(-1.87%) |
Apr 08, 2008 | 32.57 | 32.95 | 32.27 | 32.67 | 268,626 | -0.21(-0.64%) |
Apr 07, 2008 | 32.79 | 33.14 | 32.61 | 32.88 | 466,991 | +0.21(+0.64%) |
Apr 04, 2008 | 32.54 | 33.17 | 32.30 | 32.67 | 399,506 | +0.06(+0.17%) |
Apr 03, 2008 | 32.59 | 32.96 | 32.22 | 32.61 | 375,174 | -0.14(-0.44%) |
Apr 02, 2008 | 32.63 | 33.05 | 32.30 | 32.76 | 464,684 | +0.02(+0.05%) |
Apr 01, 2008 | 31.71 | 32.80 | 31.40 | 32.74 | 511,363 | +1.39(+4.42%) |
Mar 31, 2008 | 30.98 | 31.62 | 30.79 | 31.36 | 410,804 | +0.31(+0.99%) |
Mar 28, 2008 | 31.21 | 31.50 | 30.92 | 31.05 | 342,262 | -0.06(-0.18%) |
Mar 27, 2008 | 31.78 | 32.03 | 31.04 | 31.11 | 310,493 | -0.43(-1.38%) |
Mar 26, 2008 | 31.71 | 31.90 | 31.23 | 31.54 | 365,118 | -0.25(-0.79%) |
Mar 25, 2008 | 31.31 | 31.99 | 31.00 | 31.79 | 501,680 | +0.56(+1.78%) |
Mar 24, 2008 | 30.48 | 31.71 | 30.46 | 31.24 | 399,195 | +0.87(+2.86%) |
Mar 21, 2008 | 29.97 | 30.84 | 29.56 | 30.37 | 1,503,799 | +0.00(+0.00%) |
Mar 20, 2008 | 29.97 | 30.84 | 29.56 | 30.37 | 1,503,799 | +0.69(+2.33%) |
Mar 19, 2008 | 30.75 | 31.32 | 29.67 | 29.67 | 585,287 | -0.81(-2.67%) |
Mar 18, 2008 | 28.61 | 30.67 | 28.61 | 30.49 | 941,059 | +2.10(+7.41%) |
Mar 17, 2008 | 28.03 | 29.57 | 27.80 | 28.39 | 1,156,931 | -0.13(-0.45%) |
Mar 14, 2008 | 29.56 | 29.56 | 27.95 | 28.51 | 892,124 | -0.86(-2.93%) |
Mar 13, 2008 | 28.91 | 29.63 | 28.35 | 29.38 | 625,952 | +0.01(+0.03%) |
Mar 12, 2008 | 29.80 | 29.84 | 28.59 | 29.37 | 710,869 | -0.23(-0.79%) |
Mar 11, 2008 | 29.11 | 29.60 | 28.60 | 29.60 | 680,453 | +1.43(+5.06%) |
Mar 10, 2008 | 28.97 | 28.98 | 28.12 | 28.18 | 588,707 | -0.64(-2.24%) |
Mar 07, 2008 | 28.39 | 29.22 | 28.21 | 28.82 | 798,393 | +0.23(+0.79%) |
Mar 06, 2008 | 29.48 | 29.74 | 28.47 | 28.59 | 979,028 | -1.11(-3.74%) |
Mar 05, 2008 | 29.80 | 29.96 | 29.24 | 29.71 | 688,026 | +0.04(+0.14%) |
Mar 04, 2008 | 30.38 | 30.42 | 29.18 | 29.67 | 947,308 | -0.98(-3.21%) |
Mar 03, 2008 | 30.04 | 30.70 | 29.88 | 30.65 | 863,918 | +0.46(+1.52%) |
Feb 29, 2008 | 30.81 | 30.81 | 30.04 | 30.19 | 628,683 | -1.01(-3.25%) |
Feb 28, 2008 | 31.69 | 31.69 | 30.85 | 31.20 | 599,632 | -0.55(-1.72%) |
Feb 27, 2008 | 31.41 | 32.28 | 31.18 | 31.75 | 635,884 | -0.04(-0.13%) |
Feb 26, 2008 | 31.70 | 32.28 | 31.64 | 31.79 | 688,746 | -0.03(-0.10%) |
Feb 25, 2008 | 31.12 | 31.90 | 30.65 | 31.82 | 463,815 | +0.59(+1.88%) |
Feb 22, 2008 | 31.04 | 31.30 | 30.45 | 31.24 | 531,351 | +0.29(+0.94%) |
Feb 21, 2008 | 31.41 | 31.79 | 30.79 | 30.95 | 387,474 | -0.23(-0.72%) |
Feb 20, 2008 | 30.92 | 31.41 | 30.70 | 31.17 | 522,097 | +0.16(+0.52%) |
Feb 19, 2008 | 31.61 | 31.68 | 30.86 | 31.01 | 750,175 | -0.35(-1.13%) |
Feb 18, 2008 | 30.83 | 31.43 | 30.11 | 31.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.83 | 31.43 | 30.11 | 31.37 | 872,881 | +0.22(+0.70%) |
Feb 14, 2008 | 31.92 | 32.07 | 30.87 | 31.15 | 721,742 | -0.64(-2.03%) |
Feb 13, 2008 | 31.69 | 31.99 | 31.26 | 31.79 | 762,620 | +0.42(+1.34%) |
Feb 12, 2008 | 30.61 | 31.61 | 30.46 | 31.37 | 6,346,053 | +0.86(+2.82%) |
Feb 11, 2008 | 29.23 | 30.81 | 29.23 | 30.51 | 1,391,529 | +1.23(+4.21%) |
Feb 08, 2008 | 27.75 | 29.47 | 27.28 | 29.28 | 1,020,823 | +1.54(+5.55%) |
Feb 07, 2008 | 27.84 | 28.80 | 27.68 | 27.74 | 753,575 | -0.37(-1.32%) |
Feb 06, 2008 | 28.60 | 28.93 | 28.02 | 28.11 | 511,108 | -0.15(-0.54%) |
Feb 05, 2008 | 28.65 | 28.76 | 27.94 | 28.26 | 934,334 | -0.97(-3.33%) |
Feb 04, 2008 | 30.70 | 30.73 | 29.11 | 29.24 | 887,705 | -1.42(-4.62%) |
Feb 01, 2008 | 30.46 | 31.19 | 30.17 | 30.66 | 502,921 | +0.29(+0.95%) |
Jan 31, 2008 | 28.45 | 30.75 | 28.38 | 30.37 | 736,443 | +1.36(+4.69%) |
Jan 30, 2008 | 29.80 | 30.44 | 29.00 | 29.01 | 682,598 | -1.06(-3.54%) |
Jan 29, 2008 | 30.15 | 30.29 | 29.46 | 30.07 | 600,750 | -0.09(-0.29%) |
Jan 28, 2008 | 29.34 | 30.22 | 28.70 | 30.16 | 582,890 | +0.87(+2.97%) |
Jan 25, 2008 | 28.98 | 29.64 | 28.64 | 29.29 | 779,771 | +0.65(+2.28%) |
Jan 24, 2008 | 29.42 | 29.51 | 28.35 | 28.64 | 729,909 | -0.64(-2.20%) |
Jan 23, 2008 | 27.54 | 29.33 | 26.48 | 29.28 | 1,042,389 | +1.30(+4.63%) |
Jan 22, 2008 | 27.10 | 28.59 | 26.79 | 27.98 | 827,396 | -0.30(-1.05%) |
Jan 21, 2008 | 28.12 | 29.67 | 26.69 | 28.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.12 | 29.67 | 26.69 | 28.28 | 2,043,797 | -1.00(-3.41%) |
Jan 17, 2008 | 30.27 | 30.61 | 29.28 | 29.28 | 553,772 | -0.94(-3.12%) |
Jan 16, 2008 | 30.42 | 30.94 | 29.70 | 30.22 | 535,633 | -0.28(-0.92%) |
Jan 15, 2008 | 31.04 | 31.17 | 30.38 | 30.50 | 366,396 | -0.93(-2.95%) |
Jan 14, 2008 | 30.82 | 31.72 | 30.67 | 31.43 | 322,659 | +0.82(+2.68%) |
Jan 11, 2008 | 31.78 | 32.34 | 30.61 | 30.61 | 656,989 | -1.36(-4.26%) |
Jan 10, 2008 | 31.70 | 32.49 | 31.51 | 31.97 | 707,393 | -0.03(-0.10%) |
Jan 09, 2008 | 31.01 | 32.07 | 30.81 | 32.00 | 543,642 | +0.98(+3.17%) |
Jan 08, 2008 | 32.22 | 32.84 | 30.99 | 31.02 | 603,357 | -1.07(-3.34%) |
Jan 07, 2008 | 32.71 | 32.90 | 31.77 | 32.09 | 743,147 | -0.46(-1.41%) |
Jan 04, 2008 | 31.41 | 34.41 | 31.41 | 32.55 | 1,171,248 | +0.80(+2.51%) |
Jan 03, 2008 | 32.31 | 32.52 | 31.65 | 31.75 | 542,152 | -0.43(-1.35%) |
Jan 02, 2008 | 32.77 | 33.04 | 31.92 | 32.19 | 393,672 | -0.77(-2.32%) |
Jan 01, 2008 | 33.36 | 33.42 | 32.72 | 32.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.36 | 33.42 | 32.72 | 32.95 | 281,194 | -0.63(-1.87%) |
Dec 28, 2007 | 33.30 | 34.19 | 33.30 | 33.58 | 232,404 | +0.06(+0.17%) |
Dec 27, 2007 | 34.40 | 34.79 | 33.51 | 33.52 | 250,452 | -1.28(-3.68%) |
Dec 26, 2007 | 34.96 | 35.03 | 34.28 | 34.81 | 351,213 | -0.15(-0.44%) |
Dec 24, 2007 | 34.38 | 35.05 | 34.16 | 34.96 | 175,668 | +0.80(+2.33%) |
Dec 21, 2007 | 33.17 | 34.43 | 33.05 | 34.16 | 1,024,093 | +1.57(+4.82%) |
Dec 20, 2007 | 32.42 | 32.70 | 31.99 | 32.59 | 552,332 | +0.47(+1.45%) |
Dec 19, 2007 | 32.93 | 33.10 | 31.97 | 32.12 | 629,304 | -0.76(-2.30%) |
Dec 18, 2007 | 32.87 | 33.05 | 32.26 | 32.88 | 602,984 | +0.35(+1.06%) |
Dec 17, 2007 | 33.34 | 33.37 | 32.52 | 32.53 | 453,387 | -1.07(-3.19%) |
Dec 14, 2007 | 33.83 | 34.26 | 33.52 | 33.61 | 338,426 | -0.60(-1.77%) |
Dec 13, 2007 | 34.35 | 34.64 | 33.61 | 34.21 | 464,932 | -0.43(-1.26%) |
Dec 12, 2007 | 35.08 | 35.44 | 34.20 | 34.64 | 327,898 | +0.46(+1.34%) |
Dec 11, 2007 | 35.34 | 35.45 | 34.03 | 34.19 | 386,781 | -0.90(-2.57%) |
Dec 10, 2007 | 35.01 | 35.24 | 34.65 | 35.09 | 312,727 | +0.09(+0.25%) |
Dec 07, 2007 | 35.14 | 35.26 | 34.67 | 35.00 | 210,430 | +0.09(+0.25%) |
Dec 06, 2007 | 33.95 | 34.93 | 33.95 | 34.91 | 316,473 | +0.96(+2.82%) |
Dec 05, 2007 | 33.39 | 34.04 | 33.27 | 33.95 | 261,703 | +1.03(+3.13%) |
Dec 04, 2007 | 33.11 | 33.38 | 32.71 | 32.92 | 301,802 | -0.44(-1.33%) |
Dec 03, 2007 | 33.88 | 34.10 | 33.31 | 33.36 | 376,539 | -0.64(-1.87%) |
Nov 30, 2007 | 34.51 | 34.83 | 33.72 | 34.00 | 587,476 | -0.09(-0.26%) |
Nov 29, 2007 | 34.72 | 34.92 | 33.93 | 34.09 | 560,278 | -0.92(-2.62%) |
Nov 28, 2007 | 33.83 | 35.05 | 33.35 | 35.01 | 802,614 | +2.07(+6.29%) |
Nov 27, 2007 | 32.76 | 33.50 | 32.56 | 32.94 | 573,561 | +0.32(+0.99%) |
Nov 26, 2007 | 33.81 | 34.52 | 32.61 | 32.61 | 457,498 | -1.22(-3.60%) |
Nov 23, 2007 | 33.35 | 34.20 | 33.10 | 33.83 | 152,949 | +0.81(+2.46%) |
Nov 21, 2007 | 32.74 | 33.94 | 32.64 | 33.02 | 507,310 | +0.02(+0.07%) |
Nov 20, 2007 | 33.12 | 33.38 | 32.08 | 32.99 | 497,211 | +0.11(+0.34%) |
Nov 19, 2007 | 33.03 | 33.32 | 32.51 | 32.88 | 440,140 | -0.50(-1.50%) |
Nov 16, 2007 | 33.51 | 34.01 | 32.97 | 33.38 | 488,148 | -0.06(-0.19%) |
Nov 15, 2007 | 33.86 | 33.86 | 32.94 | 33.44 | 453,387 | -0.36(-1.07%) |
Nov 14, 2007 | 34.85 | 34.85 | 33.58 | 33.81 | 439,979 | -0.75(-2.17%) |
Nov 13, 2007 | 34.08 | 34.74 | 33.71 | 34.56 | 412,201 | +0.86(+2.56%) |
Nov 12, 2007 | 33.44 | 34.35 | 33.19 | 33.69 | 484,548 | +0.17(+0.50%) |
Nov 09, 2007 | 33.44 | 33.95 | 33.03 | 33.52 | 488,590 | -0.44(-1.30%) |
Nov 08, 2007 | 33.96 | 34.13 | 33.39 | 33.97 | 602,449 | +0.35(+1.03%) |
Nov 07, 2007 | 35.04 | 35.04 | 33.54 | 33.62 | 483,058 | -1.76(-4.99%) |
Nov 06, 2007 | 35.04 | 35.44 | 34.30 | 35.39 | 303,540 | +0.48(+1.36%) |
Nov 05, 2007 | 34.07 | 35.19 | 33.59 | 34.91 | 443,579 | +0.31(+0.88%) |
Nov 02, 2007 | 34.85 | 35.05 | 33.90 | 34.60 | 288,270 | +0.11(+0.33%) |
Nov 01, 2007 | 35.63 | 35.80 | 34.39 | 34.49 | 714,221 | -1.51(-4.21%) |
Oct 31, 2007 | 35.12 | 36.05 | 34.43 | 36.01 | 664,934 | +1.08(+3.09%) |
Oct 30, 2007 | 34.77 | 35.68 | 34.69 | 34.93 | 562,388 | +0.02(+0.05%) |
Oct 29, 2007 | 35.68 | 35.88 | 34.08 | 34.91 | 490,879 | -0.85(-2.37%) |
Oct 26, 2007 | 35.44 | 35.84 | 35.11 | 35.76 | 260,958 | +0.71(+2.02%) |
Oct 25, 2007 | 34.87 | 35.19 | 34.47 | 35.05 | 503,170 | +0.26(+0.74%) |
Oct 24, 2007 | 35.43 | 35.68 | 34.08 | 34.79 | 660,465 | -1.01(-2.81%) |
Oct 23, 2007 | 35.44 | 36.03 | 34.96 | 35.80 | 953,950 | +0.23(+0.63%) |
Oct 22, 2007 | 32.74 | 35.67 | 32.74 | 35.57 | 1,274,251 | +2.55(+7.71%) |
Oct 19, 2007 | 33.65 | 33.89 | 33.00 | 33.03 | 957,053 | -0.70(-2.08%) |
Oct 18, 2007 | 32.70 | 34.21 | 32.70 | 33.73 | 788,958 | +2.19(+6.95%) |
Oct 17, 2007 | 32.05 | 32.11 | 31.04 | 31.54 | 489,265 | +0.05(+0.15%) |
Oct 16, 2007 | 31.40 | 31.77 | 31.31 | 31.49 | 332,218 | +0.06(+0.20%) |
Oct 15, 2007 | 31.85 | 31.86 | 31.04 | 31.42 | 360,648 | -0.47(-1.47%) |
Oct 12, 2007 | 31.02 | 31.90 | 30.92 | 31.89 | 244,322 | +0.82(+2.64%) |
Oct 11, 2007 | 31.31 | 31.97 | 30.92 | 31.07 | 315,831 | -0.18(-0.57%) |
Oct 10, 2007 | 31.82 | 31.82 | 31.01 | 31.25 | 359,531 | -0.69(-2.17%) |
Oct 09, 2007 | 31.83 | 32.31 | 31.46 | 31.94 | 341,530 | +0.13(+0.41%) |
Oct 08, 2007 | 32.06 | 32.24 | 31.72 | 31.81 | 207,823 | -0.35(-1.10%) |
Oct 05, 2007 | 31.79 | 32.31 | 31.62 | 32.16 | 344,757 | +0.76(+2.41%) |
Oct 04, 2007 | 31.54 | 31.62 | 31.25 | 31.41 | 200,746 | -0.02(-0.08%) |
Oct 03, 2007 | 31.44 | 31.69 | 31.16 | 31.43 | 244,819 | -0.19(-0.61%) |
Oct 02, 2007 | 30.96 | 31.70 | 30.96 | 31.62 | 313,845 | +0.75(+2.43%) |
Oct 01, 2007 | 30.44 | 31.31 | 30.41 | 30.87 | 354,441 | +0.37(+1.21%) |
Sep 28, 2007 | 30.26 | 30.79 | 30.10 | 30.50 | 595,908 | +0.24(+0.80%) |
Sep 27, 2007 | 30.13 | 30.29 | 29.96 | 30.26 | 171,323 | +0.21(+0.70%) |
Sep 26, 2007 | 29.53 | 30.14 | 29.35 | 30.05 | 299,816 | +0.68(+2.33%) |
Sep 25, 2007 | 29.24 | 29.62 | 28.96 | 29.37 | 210,057 | -0.07(-0.25%) |
Sep 24, 2007 | 29.43 | 29.62 | 29.18 | 29.44 | 326,011 | -0.06(-0.19%) |
Sep 21, 2007 | 29.34 | 29.82 | 29.24 | 29.50 | 710,000 | +0.48(+1.67%) |
Sep 20, 2007 | 28.92 | 29.09 | 28.78 | 29.01 | 399,755 | +0.02(+0.08%) |
Sep 19, 2007 | 28.47 | 29.25 | 28.27 | 28.99 | 483,554 | +0.86(+3.06%) |
Sep 18, 2007 | 27.30 | 28.26 | 27.15 | 28.13 | 469,402 | +0.92(+3.37%) |
Sep 17, 2007 | 27.35 | 27.54 | 27.18 | 27.21 | 792,185 | -0.27(-0.97%) |
Sep 14, 2007 | 27.19 | 27.71 | 26.88 | 27.48 | 403,728 | +0.16(+0.59%) |
Sep 13, 2007 | 27.71 | 27.79 | 27.31 | 27.31 | 326,259 | -0.21(-0.76%) |
Sep 12, 2007 | 27.89 | 28.05 | 27.44 | 27.52 | 492,990 | -0.48(-1.70%) |
Sep 11, 2007 | 27.48 | 28.26 | 27.52 | 28.00 | 562,885 | +0.52(+1.88%) |
Sep 10, 2007 | 27.75 | 28.10 | 27.02 | 27.48 | 797,772 | -0.06(-0.23%) |
Sep 07, 2007 | 27.60 | 27.91 | 27.32 | 27.55 | 664,810 | -0.40(-1.44%) |
Sep 06, 2007 | 28.58 | 28.72 | 27.92 | 27.95 | 684,177 | -0.63(-2.20%) |
Sep 05, 2007 | 28.92 | 29.01 | 28.44 | 28.58 | 413,411 | -0.45(-1.55%) |
Sep 04, 2007 | 29.08 | 29.52 | 29.00 | 29.03 | 410,556 | -0.23(-0.80%) |
Aug 31, 2007 | 29.42 | 29.53 | 29.00 | 29.26 | 238,611 | +0.21(+0.72%) |
Aug 30, 2007 | 28.77 | 29.17 | 28.37 | 29.05 | 385,850 | +0.28(+0.98%) |
Aug 29, 2007 | 28.29 | 28.94 | 28.14 | 28.77 | 312,107 | +0.66(+2.35%) |
Aug 28, 2007 | 28.59 | 28.69 | 28.06 | 28.11 | 318,438 | -0.67(-2.32%) |
Aug 27, 2007 | 29.34 | 29.34 | 28.69 | 28.78 | 356,676 | -0.70(-2.38%) |
Aug 24, 2007 | 28.99 | 29.48 | 28.84 | 29.48 | 332,591 | +0.45(+1.55%) |
Aug 23, 2007 | 29.44 | 29.82 | 28.80 | 29.03 | 488,148 | -0.41(-1.40%) |
Aug 22, 2007 | 29.60 | 29.99 | 29.18 | 29.44 | 578,776 | +0.08(+0.27%) |
Aug 21, 2007 | 29.54 | 29.59 | 29.01 | 29.36 | 585,852 | -0.18(-0.60%) |
Aug 20, 2007 | 30.30 | 30.47 | 29.15 | 29.54 | 542,773 | -0.73(-2.42%) |
Aug 17, 2007 | 32.14 | 32.29 | 29.53 | 30.27 | 1,171,953 | +0.07(+0.24%) |
Aug 16, 2007 | 28.75 | 30.33 | 28.54 | 30.20 | 799,883 | +1.35(+4.66%) |
Aug 15, 2007 | 29.92 | 30.44 | 28.84 | 28.85 | 461,829 | -1.19(-3.97%) |
Aug 14, 2007 | 30.83 | 31.02 | 30.01 | 30.04 | 225,452 | -0.78(-2.53%) |
Aug 13, 2007 | 31.74 | 31.82 | 30.25 | 30.83 | 534,455 | -0.46(-1.47%) |
Aug 10, 2007 | 30.17 | 31.84 | 29.85 | 31.29 | 727,380 | +0.70(+2.29%) |
Aug 09, 2007 | 30.73 | 32.24 | 30.39 | 30.58 | 972,075 | -0.76(-2.42%) |
Aug 08, 2007 | 29.64 | 31.81 | 29.59 | 31.34 | 1,200,507 | +2.07(+7.07%) |
Aug 07, 2007 | 29.26 | 29.60 | 28.59 | 29.27 | 726,760 | -0.22(-0.74%) |
Aug 06, 2007 | 29.22 | 29.54 | 28.15 | 29.49 | 745,009 | +0.19(+0.63%) |
Aug 03, 2007 | 29.82 | 29.86 | 29.30 | 29.30 | 813,042 | -0.53(-1.78%) |
Aug 02, 2007 | 29.88 | 30.06 | 29.53 | 29.84 | 635,015 | +0.05(+0.16%) |
Aug 01, 2007 | 29.20 | 29.96 | 28.83 | 29.79 | 993,553 | +0.47(+1.59%) |
Jul 31, 2007 | 29.30 | 30.10 | 28.95 | 29.32 | 834,520 | +0.27(+0.91%) |
Jul 30, 2007 | 28.54 | 29.18 | 28.19 | 29.05 | 647,057 | +0.56(+1.95%) |
Jul 27, 2007 | 28.69 | 28.93 | 28.18 | 28.50 | 687,156 | -0.43(-1.48%) |
Jul 26, 2007 | 29.00 | 29.55 | 28.47 | 28.93 | 856,494 | -0.55(-1.86%) |
Jul 25, 2007 | 30.05 | 30.19 | 29.05 | 29.47 | 557,174 | -0.42(-1.40%) |
Jul 24, 2007 | 30.29 | 30.57 | 29.74 | 29.89 | 479,582 | -0.77(-2.52%) |
Jul 23, 2007 | 30.69 | 30.88 | 30.61 | 30.67 | 643,705 | +0.10(+0.32%) |
Jul 20, 2007 | 30.46 | 30.73 | 30.24 | 30.57 | 923,161 | +0.04(+0.13%) |
Jul 19, 2007 | 30.00 | 30.73 | 29.46 | 30.53 | 2,037,634 | -1.04(-3.29%) |
Jul 18, 2007 | 30.56 | 31.75 | 30.27 | 31.57 | 761,397 | +0.73(+2.38%) |
Jul 17, 2007 | 30.38 | 31.08 | 30.38 | 30.83 | 544,511 | +0.58(+1.92%) |
Jul 16, 2007 | 30.39 | 30.62 | 30.01 | 30.25 | 609,813 | -0.28(-0.92%) |
Jul 13, 2007 | 30.18 | 30.54 | 29.94 | 30.54 | 341,157 | +0.23(+0.74%) |
Jul 12, 2007 | 29.96 | 30.31 | 29.64 | 30.31 | 396,279 | +0.62(+2.09%) |
Jul 11, 2007 | 29.32 | 29.83 | 29.29 | 29.69 | 284,298 | +0.38(+1.29%) |
Jul 10, 2007 | 29.49 | 29.64 | 29.28 | 29.31 | 381,257 | -0.31(-1.06%) |
Jul 09, 2007 | 29.97 | 29.97 | 29.42 | 29.63 | 262,572 | -0.24(-0.81%) |
Jul 06, 2007 | 29.70 | 29.91 | 29.55 | 29.87 | 193,546 | +0.12(+0.41%) |
Jul 05, 2007 | 29.71 | 29.80 | 29.24 | 29.75 | 296,464 | +0.11(+0.38%) |
Jul 03, 2007 | 29.57 | 29.76 | 29.47 | 29.63 | 101,552 | +0.15(+0.52%) |
Jul 02, 2007 | 28.89 | 29.73 | 28.85 | 29.48 | 325,390 | +0.84(+2.92%) |
Jun 29, 2007 | 29.30 | 29.63 | 28.54 | 28.64 | 369,711 | -0.45(-1.55%) |
Jun 28, 2007 | 29.08 | 29.45 | 28.93 | 29.09 | 249,660 | +0.14(+0.50%) |
Jun 27, 2007 | 28.39 | 29.00 | 28.19 | 28.95 | 331,474 | +0.39(+1.35%) |
Jun 26, 2007 | 28.48 | 28.88 | 28.21 | 28.56 | 513,598 | +0.08(+0.28%) |
Jun 25, 2007 | 28.75 | 28.93 | 28.24 | 28.48 | 424,708 | -0.36(-1.26%) |
Jun 22, 2007 | 29.11 | 29.11 | 28.58 | 28.84 | 689,391 | -0.31(-1.08%) |
Jun 21, 2007 | 28.93 | 29.23 | 28.58 | 29.16 | 262,944 | +0.08(+0.28%) |
Jun 20, 2007 | 29.99 | 29.99 | 29.00 | 29.08 | 415,894 | -0.77(-2.59%) |
Jun 19, 2007 | 29.70 | 29.91 | 29.18 | 29.85 | 352,330 | -0.02(-0.08%) |
Jun 18, 2007 | 30.56 | 30.61 | 29.85 | 29.88 | 265,675 | -0.67(-2.19%) |
Jun 15, 2007 | 30.69 | 30.75 | 30.26 | 30.54 | 760,404 | +0.58(+1.94%) |
Jun 14, 2007 | 29.50 | 30.16 | 29.40 | 29.96 | 318,935 | +0.60(+2.03%) |
Jun 13, 2007 | 29.08 | 29.59 | 28.89 | 29.37 | 297,705 | +0.39(+1.33%) |
Jun 12, 2007 | 29.36 | 29.59 | 28.78 | 28.98 | 407,079 | -0.61(-2.07%) |
Jun 11, 2007 | 29.64 | 30.21 | 29.08 | 29.59 | 289,139 | -0.19(-0.65%) |
Jun 08, 2007 | 29.52 | 29.90 | 29.41 | 29.79 | 232,404 | +0.14(+0.49%) |
Jun 07, 2007 | 30.17 | 30.33 | 29.55 | 29.64 | 349,723 | -0.52(-1.74%) |
Jun 06, 2007 | 30.40 | 30.52 | 30.00 | 30.17 | 322,411 | -0.35(-1.16%) |
Jun 05, 2007 | 30.46 | 30.70 | 30.21 | 30.52 | 289,760 | -0.13(-0.42%) |
Jun 04, 2007 | 30.58 | 30.85 | 30.28 | 30.65 | 283,056 | +0.00(+0.00%) |