Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.19 | 25.19 | 24.80 | 24.90 | 252,271 | -0.30(-1.20%) |
May 29, 2008 | 24.79 | 25.33 | 24.79 | 25.21 | 92,676 | +0.46(+1.85%) |
May 28, 2008 | 25.37 | 25.37 | 24.47 | 24.75 | 230,355 | -0.52(-2.04%) |
May 27, 2008 | 25.12 | 25.37 | 24.97 | 25.26 | 73,926 | +0.17(+0.67%) |
May 26, 2008 | 25.25 | 25.31 | 25.05 | 25.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.25 | 25.31 | 25.05 | 25.10 | 153,562 | -0.38(-1.51%) |
May 22, 2008 | 25.24 | 25.69 | 25.16 | 25.48 | 223,574 | +0.33(+1.33%) |
May 21, 2008 | 25.51 | 25.71 | 25.05 | 25.15 | 216,005 | -0.36(-1.42%) |
May 20, 2008 | 25.77 | 25.77 | 25.46 | 25.51 | 194,795 | -0.38(-1.49%) |
May 19, 2008 | 26.11 | 26.35 | 25.87 | 25.90 | 312,743 | -0.11(-0.42%) |
May 16, 2008 | 26.58 | 26.58 | 25.81 | 26.00 | 98,673 | -0.60(-2.26%) |
May 15, 2008 | 26.29 | 26.63 | 26.14 | 26.61 | 69,925 | +0.28(+1.08%) |
May 14, 2008 | 26.47 | 26.49 | 26.29 | 26.32 | 30,797 | +0.05(+0.21%) |
May 13, 2008 | 26.53 | 26.60 | 26.18 | 26.27 | 145,930 | -0.22(-0.84%) |
May 12, 2008 | 25.90 | 26.51 | 25.90 | 26.49 | 69,839 | +0.59(+2.27%) |
May 09, 2008 | 25.77 | 26.32 | 25.72 | 25.90 | 46,508 | -0.09(-0.36%) |
May 08, 2008 | 26.34 | 26.34 | 25.88 | 26.00 | 102,962 | -0.30(-1.13%) |
May 07, 2008 | 27.19 | 27.19 | 26.25 | 26.30 | 73,201 | -0.82(-3.02%) |
May 06, 2008 | 26.80 | 27.22 | 26.40 | 27.11 | 67,112 | +0.08(+0.31%) |
May 05, 2008 | 27.22 | 27.30 | 26.88 | 27.03 | 81,111 | -0.27(-0.97%) |
May 02, 2008 | 27.69 | 28.06 | 27.14 | 27.30 | 113,118 | -0.23(-0.82%) |
May 01, 2008 | 26.40 | 27.62 | 26.40 | 27.52 | 234,117 | +1.16(+4.41%) |
Apr 30, 2008 | 26.69 | 26.91 | 26.30 | 26.36 | 130,249 | -0.29(-1.09%) |
Apr 29, 2008 | 26.82 | 26.94 | 26.58 | 26.65 | 45,103 | -0.20(-0.76%) |
Apr 28, 2008 | 26.73 | 27.09 | 26.56 | 26.86 | 158,774 | +0.08(+0.30%) |
Apr 25, 2008 | 26.48 | 26.80 | 26.01 | 26.77 | 44,631 | +0.44(+1.65%) |
Apr 24, 2008 | 25.61 | 26.40 | 25.60 | 26.34 | 149,817 | +1.03(+4.07%) |
Apr 23, 2008 | 25.58 | 25.67 | 25.16 | 25.31 | 173,064 | -0.29(-1.13%) |
Apr 22, 2008 | 25.40 | 25.71 | 25.18 | 25.60 | 261,954 | +0.09(+0.37%) |
Apr 21, 2008 | 26.14 | 26.28 | 25.50 | 25.50 | 103,122 | -0.85(-3.22%) |
Apr 18, 2008 | 26.68 | 27.04 | 26.26 | 26.35 | 350,067 | +0.26(+1.00%) |
Apr 17, 2008 | 25.61 | 26.19 | 25.21 | 26.09 | 331,026 | +0.41(+1.61%) |
Apr 16, 2008 | 25.10 | 25.68 | 25.10 | 25.68 | 89,364 | +0.86(+3.48%) |
Apr 15, 2008 | 24.51 | 25.01 | 24.36 | 24.81 | 387,837 | +0.59(+2.44%) |
Apr 14, 2008 | 25.19 | 25.24 | 24.19 | 24.22 | 177,185 | -1.06(-4.20%) |
Apr 11, 2008 | 25.33 | 25.80 | 25.24 | 25.29 | 81,040 | -0.36(-1.42%) |
Apr 10, 2008 | 25.58 | 25.90 | 25.28 | 25.65 | 105,885 | +0.04(+0.17%) |
Apr 09, 2008 | 26.19 | 26.27 | 25.58 | 25.61 | 43,696 | -0.55(-2.09%) |
Apr 08, 2008 | 26.45 | 26.53 | 26.01 | 26.15 | 278,791 | -0.51(-1.93%) |
Apr 07, 2008 | 26.61 | 27.05 | 26.43 | 26.67 | 103,499 | +0.39(+1.49%) |
Apr 04, 2008 | 27.05 | 27.05 | 26.26 | 26.27 | 122,493 | -0.68(-2.51%) |
Apr 03, 2008 | 26.96 | 27.09 | 26.67 | 26.95 | 125,070 | -0.09(-0.32%) |
Apr 02, 2008 | 27.23 | 27.64 | 26.91 | 27.04 | 160,098 | -0.04(-0.13%) |
Apr 01, 2008 | 26.00 | 27.07 | 26.00 | 27.07 | 153,996 | +1.45(+5.67%) |
Mar 31, 2008 | 25.66 | 26.11 | 25.41 | 25.62 | 146,417 | +0.10(+0.40%) |
Mar 28, 2008 | 26.38 | 26.38 | 25.51 | 25.52 | 170,320 | -0.68(-2.58%) |
Mar 27, 2008 | 26.86 | 26.87 | 26.06 | 26.19 | 285,540 | -0.49(-1.82%) |
Mar 26, 2008 | 27.50 | 27.50 | 26.53 | 26.68 | 311,890 | -0.88(-3.19%) |
Mar 25, 2008 | 27.62 | 27.75 | 27.07 | 27.56 | 322,535 | -0.16(-0.58%) |
Mar 24, 2008 | 27.84 | 28.55 | 27.65 | 27.72 | 327,778 | +0.20(+0.74%) |
Mar 21, 2008 | 25.90 | 27.55 | 25.90 | 27.52 | 213,964 | +0.00(+0.00%) |
Mar 20, 2008 | 25.90 | 27.55 | 25.90 | 27.52 | 213,964 | +1.57(+6.04%) |
Mar 19, 2008 | 26.89 | 26.93 | 25.93 | 25.95 | 506,646 | -0.36(-1.35%) |
Mar 18, 2008 | 25.58 | 26.33 | 25.34 | 26.30 | 592,142 | +1.10(+4.35%) |
Mar 17, 2008 | 25.41 | 25.42 | 24.30 | 25.21 | 453,404 | -0.37(-1.45%) |
Mar 14, 2008 | 26.56 | 26.59 | 25.24 | 25.58 | 868,743 | -0.83(-3.16%) |
Mar 13, 2008 | 25.55 | 26.57 | 25.13 | 26.41 | 777,068 | +0.33(+1.28%) |
Mar 12, 2008 | 26.82 | 27.49 | 26.07 | 26.08 | 448,738 | -0.52(-1.94%) |
Mar 11, 2008 | 25.55 | 26.65 | 25.18 | 26.59 | 398,427 | +1.94(+7.86%) |
Mar 10, 2008 | 24.82 | 25.30 | 24.47 | 24.65 | 214,214 | -0.28(-1.14%) |
Mar 07, 2008 | 24.68 | 25.47 | 24.38 | 24.94 | 347,471 | +0.17(+0.70%) |
Mar 06, 2008 | 25.26 | 25.51 | 24.76 | 24.76 | 337,056 | -0.79(-3.08%) |
Mar 05, 2008 | 25.79 | 26.29 | 25.40 | 25.55 | 230,581 | -0.24(-0.94%) |
Mar 04, 2008 | 25.42 | 25.91 | 24.95 | 25.79 | 295,117 | -0.09(-0.34%) |
Mar 03, 2008 | 26.06 | 26.11 | 25.62 | 25.88 | 189,389 | -0.31(-1.19%) |
Feb 29, 2008 | 26.85 | 26.85 | 26.11 | 26.19 | 258,060 | -0.99(-3.63%) |
Feb 28, 2008 | 27.77 | 27.77 | 27.10 | 27.18 | 189,120 | -0.80(-2.85%) |
Feb 27, 2008 | 27.73 | 28.42 | 27.64 | 27.98 | 99,863 | -0.01(-0.05%) |
Feb 26, 2008 | 27.67 | 28.33 | 27.64 | 27.99 | 560,199 | +0.14(+0.50%) |
Feb 25, 2008 | 27.77 | 27.93 | 27.07 | 27.86 | 383,813 | +0.19(+0.68%) |
Feb 22, 2008 | 27.37 | 27.67 | 26.69 | 27.67 | 424,660 | +0.49(+1.82%) |
Feb 21, 2008 | 28.24 | 28.24 | 27.12 | 27.17 | 414,088 | -0.56(-2.02%) |
Feb 20, 2008 | 26.93 | 27.83 | 26.88 | 27.73 | 224,947 | +0.50(+1.84%) |
Feb 19, 2008 | 28.18 | 28.18 | 27.12 | 27.23 | 187,881 | -0.52(-1.86%) |
Feb 18, 2008 | 27.04 | 27.75 | 26.73 | 27.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.04 | 27.75 | 26.73 | 27.75 | 175,346 | +0.12(+0.45%) |
Feb 14, 2008 | 28.28 | 28.28 | 27.53 | 27.62 | 179,458 | -0.47(-1.68%) |
Feb 13, 2008 | 28.60 | 28.60 | 27.54 | 28.10 | 251,708 | +0.07(+0.23%) |
Feb 12, 2008 | 28.10 | 28.36 | 27.68 | 28.03 | 431,410 | +0.38(+1.37%) |
Feb 11, 2008 | 27.99 | 27.99 | 27.38 | 27.65 | 169,048 | -0.37(-1.32%) |
Feb 08, 2008 | 28.47 | 28.52 | 27.55 | 28.02 | 157,563 | -0.55(-1.93%) |
Feb 07, 2008 | 27.75 | 28.68 | 27.75 | 28.57 | 271,215 | +0.60(+2.13%) |
Feb 06, 2008 | 28.22 | 28.63 | 27.72 | 27.98 | 206,366 | -0.12(-0.44%) |
Feb 05, 2008 | 28.48 | 28.71 | 28.10 | 28.10 | 158,961 | -0.86(-2.98%) |
Feb 04, 2008 | 30.02 | 30.02 | 28.92 | 28.97 | 1,140,096 | -1.13(-3.76%) |
Feb 01, 2008 | 29.74 | 30.13 | 29.53 | 30.10 | 431,396 | +0.60(+2.02%) |
Jan 31, 2008 | 27.99 | 29.74 | 27.75 | 29.50 | 1,021,750 | +1.05(+3.70%) |
Jan 30, 2008 | 28.73 | 29.43 | 28.35 | 28.45 | 151,300 | -0.23(-0.81%) |
Jan 29, 2008 | 28.46 | 28.68 | 27.81 | 28.68 | 270,526 | +0.57(+2.04%) |
Jan 28, 2008 | 27.11 | 28.11 | 26.85 | 28.11 | 272,248 | +0.89(+3.28%) |
Jan 25, 2008 | 28.32 | 28.32 | 26.97 | 27.22 | 366,085 | -0.49(-1.76%) |
Jan 24, 2008 | 27.53 | 27.87 | 27.08 | 27.70 | 138,706 | +0.42(+1.54%) |
Jan 23, 2008 | 25.24 | 27.57 | 24.49 | 27.28 | 354,495 | +1.88(+7.40%) |
Jan 22, 2008 | 25.36 | 25.97 | 23.43 | 25.40 | 581,274 | +0.87(+3.55%) |
Jan 21, 2008 | 24.83 | 25.07 | 24.05 | 24.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.83 | 25.07 | 24.05 | 24.53 | 68,414 | -0.12(-0.47%) |
Jan 17, 2008 | 25.77 | 25.77 | 24.63 | 24.65 | 376,416 | -1.03(-4.01%) |
Jan 16, 2008 | 25.14 | 26.10 | 25.10 | 25.68 | 65,427 | +0.62(+2.46%) |
Jan 15, 2008 | 25.32 | 25.36 | 24.82 | 25.06 | 132,957 | -0.60(-2.32%) |
Jan 14, 2008 | 25.91 | 25.95 | 25.34 | 25.66 | 86,089 | -0.12(-0.48%) |
Jan 11, 2008 | 25.56 | 26.29 | 25.25 | 25.78 | 102,526 | +0.12(+0.48%) |
Jan 10, 2008 | 24.81 | 26.11 | 24.40 | 25.66 | 79,202 | +0.65(+2.61%) |
Jan 09, 2008 | 24.53 | 25.01 | 23.96 | 25.00 | 222,356 | +0.32(+1.29%) |
Jan 08, 2008 | 25.87 | 25.90 | 24.63 | 24.68 | 566,260 | -0.99(-3.86%) |
Jan 07, 2008 | 25.61 | 26.06 | 25.22 | 25.67 | 54,270 | +0.26(+1.04%) |
Jan 04, 2008 | 26.10 | 26.10 | 25.34 | 25.41 | 98,269 | -0.95(-3.61%) |
Jan 03, 2008 | 26.85 | 26.85 | 26.36 | 26.36 | 84,091 | -0.26(-0.98%) |
Jan 02, 2008 | 27.32 | 27.32 | 26.61 | 26.62 | 82,989 | -0.68(-2.47%) |
Jan 01, 2008 | 27.16 | 27.59 | 26.90 | 27.30 | 155,702 | +0.00(+0.00%) |
Dec 31, 2007 | 27.16 | 27.59 | 26.90 | 27.30 | 155,702 | +0.08(+0.29%) |
Dec 28, 2007 | 27.57 | 27.61 | 27.11 | 27.22 | 96,282 | -0.19(-0.69%) |
Dec 27, 2007 | 27.67 | 27.77 | 27.32 | 27.41 | 79,064 | -0.78(-2.78%) |
Dec 26, 2007 | 28.10 | 28.19 | 27.92 | 28.19 | 105,097 | -0.02(-0.08%) |
Dec 24, 2007 | 28.05 | 28.40 | 28.03 | 28.21 | 37,603 | +0.25(+0.88%) |
Dec 21, 2007 | 27.60 | 28.07 | 27.19 | 27.97 | 157,439 | +0.66(+2.42%) |
Dec 20, 2007 | 27.51 | 27.53 | 26.86 | 27.30 | 37,328 | -0.02(-0.08%) |
Dec 19, 2007 | 27.54 | 27.72 | 27.16 | 27.33 | 49,449 | -0.17(-0.63%) |
Dec 18, 2007 | 27.63 | 27.63 | 26.95 | 27.50 | 84,298 | +0.14(+0.50%) |
Dec 17, 2007 | 27.57 | 27.82 | 27.35 | 27.36 | 64,739 | -0.34(-1.23%) |
Dec 14, 2007 | 28.20 | 28.35 | 27.70 | 27.70 | 169,974 | -0.69(-2.43%) |
Dec 13, 2007 | 28.51 | 28.51 | 27.77 | 28.39 | 92,563 | -0.23(-0.79%) |
Dec 12, 2007 | 30.09 | 30.10 | 28.16 | 28.62 | 210,608 | -0.46(-1.57%) |
Dec 11, 2007 | 30.71 | 30.77 | 29.05 | 29.08 | 124,657 | -1.72(-5.59%) |
Dec 10, 2007 | 30.19 | 30.89 | 30.09 | 30.80 | 39,532 | +0.83(+2.79%) |
Dec 07, 2007 | 30.45 | 30.54 | 29.93 | 29.96 | 39,394 | -0.38(-1.27%) |
Dec 06, 2007 | 29.77 | 30.37 | 29.58 | 30.35 | 56,612 | +0.61(+2.05%) |
Dec 05, 2007 | 29.90 | 29.90 | 29.32 | 29.74 | 51,102 | +0.50(+1.71%) |
Dec 04, 2007 | 29.98 | 29.98 | 29.24 | 29.24 | 71,385 | -0.71(-2.38%) |
Dec 03, 2007 | 30.35 | 30.35 | 29.68 | 29.95 | 82,507 | -0.21(-0.70%) |
Nov 30, 2007 | 30.59 | 30.64 | 29.90 | 30.16 | 228,377 | +0.78(+2.67%) |
Nov 29, 2007 | 29.48 | 29.56 | 28.97 | 29.37 | 68,458 | -0.26(-0.88%) |
Nov 28, 2007 | 28.60 | 29.73 | 28.60 | 29.64 | 617,776 | +1.51(+5.37%) |
Nov 27, 2007 | 27.95 | 28.26 | 27.59 | 28.12 | 95,317 | +0.72(+2.62%) |
Nov 26, 2007 | 28.60 | 28.60 | 27.41 | 27.41 | 35,124 | -1.20(-4.19%) |
Nov 23, 2007 | 28.31 | 28.77 | 28.31 | 28.60 | 6,336 | +0.76(+2.74%) |
Nov 21, 2007 | 27.99 | 28.36 | 27.59 | 27.84 | 189,258 | -0.23(-0.83%) |
Nov 20, 2007 | 28.15 | 28.75 | 27.37 | 28.07 | 68,595 | -0.25(-0.90%) |
Nov 19, 2007 | 28.57 | 28.68 | 27.92 | 28.33 | 70,111 | -0.65(-2.23%) |
Nov 16, 2007 | 29.40 | 29.40 | 28.71 | 28.97 | 42,011 | -0.34(-1.16%) |
Nov 15, 2007 | 30.17 | 30.17 | 29.06 | 29.32 | 99,863 | -0.90(-2.98%) |
Nov 14, 2007 | 31.07 | 31.25 | 30.21 | 30.22 | 70,317 | -0.53(-1.72%) |
Nov 13, 2007 | 29.81 | 30.77 | 29.81 | 30.75 | 51,378 | +1.17(+3.95%) |
Nov 12, 2007 | 29.92 | 30.31 | 29.44 | 29.58 | 50,207 | +0.33(+1.12%) |
Nov 09, 2007 | 28.28 | 29.76 | 28.28 | 29.25 | 338,709 | +0.33(+1.13%) |
Nov 08, 2007 | 28.84 | 28.92 | 28.01 | 28.92 | 115,180 | +0.58(+2.05%) |
Nov 07, 2007 | 29.56 | 29.56 | 28.34 | 28.34 | 93,527 | -1.67(-5.56%) |
Nov 06, 2007 | 29.66 | 30.01 | 29.29 | 30.01 | 257,303 | +0.54(+1.82%) |
Nov 05, 2007 | 29.17 | 29.66 | 29.08 | 29.48 | 70,937 | -0.13(-0.44%) |
Nov 02, 2007 | 30.35 | 30.35 | 29.38 | 29.61 | 142,701 | -0.63(-2.09%) |
Nov 01, 2007 | 31.13 | 31.13 | 30.22 | 30.24 | 175,759 | -1.42(-4.50%) |
Oct 31, 2007 | 31.65 | 31.98 | 31.25 | 31.66 | 41,322 | +0.12(+0.37%) |
Oct 30, 2007 | 31.60 | 31.66 | 31.36 | 31.54 | 15,564 | -0.03(-0.09%) |
Oct 29, 2007 | 31.73 | 31.83 | 31.41 | 31.57 | 37,603 | -0.08(-0.26%) |
Oct 26, 2007 | 31.54 | 31.69 | 30.90 | 31.66 | 53,444 | +0.84(+2.72%) |
Oct 25, 2007 | 30.80 | 31.25 | 30.49 | 30.82 | 25,482 | -0.04(-0.12%) |
Oct 24, 2007 | 30.77 | 30.89 | 30.22 | 30.85 | 92,563 | -0.20(-0.63%) |
Oct 23, 2007 | 31.20 | 31.20 | 30.85 | 31.05 | 50,827 | +0.04(+0.14%) |
Oct 22, 2007 | 30.67 | 31.18 | 30.67 | 31.01 | 40,496 | +0.15(+0.50%) |
Oct 19, 2007 | 31.51 | 31.57 | 30.85 | 30.85 | 36,226 | -0.74(-2.34%) |
Oct 18, 2007 | 31.41 | 31.80 | 31.30 | 31.60 | 220,801 | -0.41(-1.29%) |
Oct 17, 2007 | 32.45 | 32.45 | 31.60 | 32.01 | 21,212 | -0.15(-0.45%) |
Oct 16, 2007 | 32.69 | 32.71 | 32.15 | 32.15 | 63,774 | -0.76(-2.32%) |
Oct 15, 2007 | 33.40 | 33.45 | 32.74 | 32.92 | 27,961 | -0.52(-1.56%) |
Oct 12, 2007 | 33.75 | 33.85 | 33.42 | 33.44 | 15,564 | -0.33(-0.99%) |
Oct 11, 2007 | 34.09 | 34.24 | 33.77 | 33.77 | 19,697 | -0.24(-0.70%) |
Oct 10, 2007 | 34.38 | 34.38 | 33.96 | 34.01 | 19,697 | -0.38(-1.12%) |
Oct 09, 2007 | 34.32 | 34.40 | 34.07 | 34.40 | 117,219 | +0.14(+0.40%) |
Oct 08, 2007 | 34.36 | 34.46 | 34.26 | 34.26 | 22,038 | -0.29(-0.84%) |
Oct 05, 2007 | 34.47 | 34.67 | 34.31 | 34.55 | 17,080 | +0.41(+1.21%) |
Oct 04, 2007 | 34.39 | 34.39 | 34.12 | 34.14 | 13,498 | +0.02(+0.07%) |
Oct 03, 2007 | 34.11 | 34.37 | 34.00 | 34.11 | 35,399 | +0.03(+0.09%) |
Oct 02, 2007 | 34.03 | 34.15 | 33.87 | 34.09 | 19,421 | +0.33(+0.99%) |
Oct 01, 2007 | 33.14 | 33.85 | 33.11 | 33.75 | 16,115 | +0.58(+1.75%) |
Sep 28, 2007 | 33.47 | 33.47 | 33.08 | 33.17 | 9,504 | -0.37(-1.10%) |
Sep 27, 2007 | 33.29 | 33.54 | 33.29 | 33.54 | 19,421 | +0.29(+0.87%) |
Sep 26, 2007 | 33.31 | 33.49 | 33.15 | 33.25 | 23,140 | +0.01(+0.04%) |
Sep 25, 2007 | 33.18 | 33.39 | 33.16 | 33.24 | 13,223 | -0.41(-1.22%) |
Sep 24, 2007 | 34.15 | 34.15 | 33.59 | 33.65 | 12,259 | -0.50(-1.46%) |
Sep 21, 2007 | 34.48 | 34.54 | 34.11 | 34.14 | 4,545 | -0.32(-0.94%) |
Sep 20, 2007 | 35.10 | 35.10 | 34.32 | 34.47 | 17,906 | -0.65(-1.85%) |
Sep 19, 2007 | 35.21 | 35.53 | 35.12 | 35.12 | 17,217 | +0.18(+0.52%) |
Sep 18, 2007 | 33.76 | 34.93 | 33.38 | 34.93 | 72,590 | +1.44(+4.29%) |
Sep 17, 2007 | 33.29 | 33.50 | 33.29 | 33.50 | 5,096 | +0.00(+0.00%) |
Sep 14, 2007 | 32.96 | 33.50 | 32.96 | 33.50 | 7,300 | +0.21(+0.63%) |
Sep 13, 2007 | 33.29 | 33.34 | 33.13 | 33.29 | 2,341 | +0.28(+0.84%) |
Sep 12, 2007 | 32.87 | 33.10 | 32.87 | 33.01 | 10,330 | -0.13(-0.39%) |
Sep 11, 2007 | 33.01 | 33.36 | 32.94 | 33.14 | 7,851 | +0.37(+1.13%) |
Sep 10, 2007 | 32.81 | 33.08 | 32.47 | 32.77 | 10,055 | -0.20(-0.62%) |
Sep 07, 2007 | 32.95 | 32.97 | 32.90 | 32.97 | 2,066 | -0.47(-1.41%) |
Sep 06, 2007 | 33.39 | 33.47 | 33.00 | 33.45 | 18,044 | +0.22(+0.66%) |
Sep 05, 2007 | 33.54 | 33.54 | 33.11 | 33.23 | 105,648 | -0.64(-1.89%) |
Sep 04, 2007 | 33.61 | 34.02 | 33.61 | 33.87 | 102,618 | +0.07(+0.19%) |
Aug 31, 2007 | 33.87 | 33.89 | 33.56 | 33.80 | 22,038 | +0.44(+1.33%) |
Aug 30, 2007 | 33.40 | 33.73 | 33.28 | 33.36 | 5,922 | -0.44(-1.31%) |
Aug 29, 2007 | 33.38 | 33.82 | 33.03 | 33.80 | 12,259 | +0.67(+2.02%) |
Aug 28, 2007 | 33.71 | 33.71 | 33.13 | 33.13 | 8,677 | -1.00(-2.94%) |
Aug 27, 2007 | 34.41 | 34.41 | 34.13 | 34.14 | 29,063 | -0.41(-1.20%) |
Aug 24, 2007 | 34.34 | 34.56 | 33.98 | 34.55 | 23,554 | +0.22(+0.63%) |
Aug 23, 2007 | 34.99 | 34.99 | 34.22 | 34.33 | 32,782 | -0.40(-1.15%) |
Aug 22, 2007 | 35.07 | 35.09 | 34.29 | 34.73 | 129,202 | +0.05(+0.15%) |
Aug 21, 2007 | 34.27 | 34.91 | 34.27 | 34.68 | 28,099 | +0.46(+1.36%) |
Aug 20, 2007 | 34.85 | 34.85 | 33.86 | 34.22 | 33,333 | -0.46(-1.34%) |
Aug 17, 2007 | 35.16 | 35.39 | 34.15 | 34.68 | 139,671 | +1.09(+3.24%) |
Aug 16, 2007 | 31.99 | 33.59 | 31.73 | 33.59 | 71,212 | +1.72(+5.40%) |
Aug 15, 2007 | 31.76 | 32.57 | 31.76 | 31.87 | 16,529 | -0.12(-0.39%) |
Aug 14, 2007 | 32.52 | 32.62 | 31.99 | 31.99 | 10,881 | -0.53(-1.63%) |
Aug 13, 2007 | 33.40 | 33.40 | 32.52 | 32.52 | 89,532 | -0.57(-1.71%) |
Aug 10, 2007 | 32.38 | 33.29 | 32.38 | 33.09 | 48,072 | +0.12(+0.37%) |
Aug 09, 2007 | 33.29 | 33.67 | 32.84 | 32.97 | 8,264 | -1.22(-3.58%) |
Aug 08, 2007 | 33.79 | 34.65 | 33.40 | 34.19 | 164,464 | +0.64(+1.91%) |
Aug 07, 2007 | 32.96 | 33.90 | 32.96 | 33.55 | 64,601 | +0.42(+1.27%) |
Aug 06, 2007 | 31.77 | 33.23 | 31.42 | 33.13 | 59,091 | +1.42(+4.46%) |
Aug 03, 2007 | 31.95 | 33.05 | 31.68 | 31.71 | 17,217 | -1.34(-4.04%) |
Aug 02, 2007 | 33.14 | 33.42 | 32.86 | 33.05 | 16,942 | +0.70(+2.18%) |
Aug 01, 2007 | 32.67 | 32.73 | 32.28 | 32.34 | 18,182 | -0.44(-1.33%) |
Jul 31, 2007 | 33.73 | 33.83 | 32.77 | 32.78 | 43,526 | -0.60(-1.81%) |
Jul 30, 2007 | 32.82 | 33.38 | 32.56 | 33.38 | 11,570 | +0.44(+1.34%) |
Jul 27, 2007 | 33.11 | 33.31 | 32.94 | 32.94 | 21,625 | -0.23(-0.68%) |
Jul 26, 2007 | 33.69 | 33.69 | 32.79 | 33.16 | 205,374 | -0.77(-2.27%) |
Jul 25, 2007 | 33.94 | 34.15 | 33.60 | 33.94 | 58,265 | +0.31(+0.91%) |
Jul 24, 2007 | 34.34 | 34.34 | 33.61 | 33.63 | 41,322 | -1.07(-3.10%) |
Jul 23, 2007 | 35.07 | 35.07 | 34.70 | 34.70 | 7,024 | -0.10(-0.29%) |
Jul 20, 2007 | 35.32 | 35.32 | 34.77 | 34.80 | 73,967 | -0.60(-1.69%) |
Jul 19, 2007 | 35.73 | 35.73 | 35.25 | 35.40 | 24,518 | -0.11(-0.32%) |
Jul 18, 2007 | 35.82 | 35.82 | 35.27 | 35.52 | 95,868 | -0.62(-1.73%) |
Jul 17, 2007 | 36.22 | 36.22 | 36.14 | 36.14 | 2,892 | +0.02(+0.06%) |
Jul 16, 2007 | 36.15 | 36.32 | 36.12 | 36.12 | 137,880 | -0.07(-0.20%) |
Jul 13, 2007 | 36.08 | 36.28 | 36.03 | 36.19 | 86,915 | +0.04(+0.12%) |
Jul 12, 2007 | 35.65 | 36.15 | 35.65 | 36.15 | 73,692 | +0.95(+2.70%) |
Jul 11, 2007 | 35.30 | 35.41 | 35.20 | 35.20 | 35,399 | -0.12(-0.33%) |
Jul 10, 2007 | 35.72 | 35.72 | 35.31 | 35.31 | 26,308 | -0.66(-1.84%) |
Jul 09, 2007 | 36.13 | 36.13 | 35.92 | 35.97 | 48,072 | -0.29(-0.80%) |
Jul 06, 2007 | 36.15 | 36.26 | 36.15 | 36.26 | 14,325 | +0.09(+0.26%) |
Jul 05, 2007 | 36.30 | 36.30 | 36.10 | 36.17 | 5,647 | -0.15(-0.42%) |
Jul 03, 2007 | 36.37 | 36.39 | 36.32 | 36.32 | 8,953 | +0.21(+0.58%) |
Jul 02, 2007 | 36.12 | 36.16 | 36.02 | 36.11 | 8,540 | +0.40(+1.12%) |
Jun 29, 2007 | 36.10 | 36.17 | 35.70 | 35.71 | 297,248 | -0.36(-1.01%) |
Jun 28, 2007 | 35.86 | 36.26 | 35.86 | 36.07 | 4,132 | -0.17(-0.48%) |
Jun 27, 2007 | 35.97 | 36.25 | 35.97 | 36.25 | 2,203 | +0.20(+0.56%) |
Jun 26, 2007 | 36.15 | 36.28 | 36.00 | 36.05 | 31,405 | +0.07(+0.20%) |
Jun 25, 2007 | 36.34 | 36.34 | 35.97 | 35.97 | 1,101 | -0.13(-0.36%) |
Jun 22, 2007 | 36.36 | 36.36 | 36.10 | 36.10 | 6,887 | -0.48(-1.31%) |
Jun 21, 2007 | 36.47 | 36.66 | 36.44 | 36.58 | 8,402 | -0.09(-0.24%) |
Jun 20, 2007 | 37.16 | 37.16 | 36.67 | 36.67 | 2,892 | -0.50(-1.35%) |
Jun 19, 2007 | 37.05 | 37.17 | 37.02 | 37.17 | 4,545 | +0.08(+0.22%) |
Jun 18, 2007 | 37.08 | 37.16 | 37.00 | 37.09 | 55,923 | +0.04(+0.10%) |
Jun 15, 2007 | 37.05 | 37.20 | 36.97 | 37.05 | 139,257 | +0.23(+0.63%) |
Jun 14, 2007 | 36.84 | 36.85 | 36.79 | 36.82 | 39,256 | +0.09(+0.24%) |
Jun 13, 2007 | 36.57 | 36.74 | 36.55 | 36.74 | 2,341 | +0.41(+1.14%) |
Jun 12, 2007 | 36.66 | 36.73 | 36.32 | 36.32 | 19,421 | -0.51(-1.38%) |
Jun 11, 2007 | 36.66 | 36.86 | 36.58 | 36.83 | 10,330 | +0.20(+0.54%) |
Jun 08, 2007 | 36.36 | 36.63 | 36.31 | 36.63 | 4,545 | +0.33(+0.92%) |
Jun 07, 2007 | 36.61 | 36.63 | 36.30 | 36.30 | 21,487 | -0.49(-1.32%) |
Jun 06, 2007 | 36.76 | 36.79 | 36.74 | 36.79 | 4,683 | -0.31(-0.84%) |
Jun 05, 2007 | 37.24 | 37.24 | 37.03 | 37.10 | 2,203 | -0.29(-0.78%) |
Jun 04, 2007 | 37.39 | 37.40 | 37.36 | 37.39 | 18,044 | -0.04(-0.12%) |