Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.57 | 34.82 | 33.48 | 34.71 | 3,083,182 | +1.17(+3.49%) |
Jun 27, 2008 | 33.65 | 34.25 | 33.42 | 33.54 | 2,862,978 | +0.13(+0.40%) |
Jun 26, 2008 | 34.23 | 34.58 | 32.95 | 33.40 | 2,438,517 | -1.13(-3.28%) |
Jun 25, 2008 | 34.68 | 35.34 | 33.03 | 34.53 | 3,495,645 | +0.04(+0.11%) |
Jun 24, 2008 | 36.78 | 37.37 | 34.47 | 34.50 | 3,003,136 | -2.19(-5.96%) |
Jun 23, 2008 | 35.84 | 37.01 | 35.52 | 36.68 | 2,148,951 | +0.93(+2.61%) |
Jun 20, 2008 | 36.43 | 36.80 | 35.56 | 35.75 | 2,863,291 | -0.72(-1.98%) |
Jun 19, 2008 | 37.75 | 38.34 | 36.40 | 36.47 | 3,926,569 | -1.22(-3.23%) |
Jun 18, 2008 | 37.09 | 38.03 | 36.76 | 37.69 | 4,006,150 | +0.87(+2.38%) |
Jun 17, 2008 | 34.47 | 37.16 | 34.14 | 36.82 | 4,103,562 | +2.59(+7.56%) |
Jun 16, 2008 | 33.27 | 34.94 | 33.27 | 34.23 | 5,016,233 | +2.36(+7.40%) |
Jun 13, 2008 | 31.71 | 32.37 | 31.30 | 31.87 | 1,622,121 | +0.19(+0.60%) |
Jun 12, 2008 | 33.16 | 33.16 | 31.58 | 31.68 | 2,554,844 | -1.41(-4.25%) |
Jun 11, 2008 | 32.67 | 33.40 | 32.34 | 33.09 | 2,764,033 | +0.45(+1.37%) |
Jun 10, 2008 | 33.07 | 35.33 | 31.64 | 32.64 | 5,348,981 | -1.61(-4.69%) |
Jun 09, 2008 | 33.53 | 34.65 | 33.28 | 34.25 | 2,521,301 | +0.96(+2.89%) |
Jun 06, 2008 | 33.28 | 34.98 | 33.28 | 33.29 | 3,923,710 | +0.21(+0.63%) |
Jun 05, 2008 | 31.83 | 33.08 | 31.26 | 33.08 | 2,995,702 | +1.45(+4.57%) |
Jun 04, 2008 | 33.50 | 33.50 | 31.40 | 31.63 | 3,017,773 | -1.67(-5.02%) |
Jun 03, 2008 | 33.66 | 34.47 | 32.93 | 33.31 | 2,644,566 | -0.29(-0.88%) |
Jun 02, 2008 | 32.33 | 34.69 | 32.33 | 33.60 | 2,833,334 | +1.25(+3.85%) |
May 30, 2008 | 31.83 | 32.50 | 31.83 | 32.36 | 2,292,821 | +0.54(+1.70%) |
May 29, 2008 | 32.59 | 32.66 | 31.55 | 31.82 | 2,421,750 | -0.85(-2.59%) |
May 28, 2008 | 32.77 | 32.91 | 31.43 | 32.66 | 3,245,260 | -0.20(-0.61%) |
May 27, 2008 | 34.27 | 34.27 | 32.60 | 32.86 | 2,994,014 | -1.41(-4.11%) |
May 26, 2008 | 35.02 | 35.39 | 33.65 | 34.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.02 | 35.39 | 33.65 | 34.27 | 1,950,273 | -0.52(-1.50%) |
May 22, 2008 | 35.20 | 35.43 | 34.14 | 34.79 | 3,707,767 | -0.19(-0.54%) |
May 21, 2008 | 34.92 | 36.70 | 34.84 | 34.98 | 3,879,145 | +0.18(+0.52%) |
May 20, 2008 | 34.15 | 35.11 | 34.00 | 34.80 | 2,116,934 | +0.61(+1.78%) |
May 19, 2008 | 33.23 | 34.66 | 32.82 | 34.19 | 2,595,226 | +1.04(+3.13%) |
May 16, 2008 | 32.80 | 33.17 | 32.38 | 33.16 | 2,568,916 | +1.05(+3.26%) |
May 15, 2008 | 32.05 | 32.63 | 31.06 | 32.11 | 2,268,984 | +0.26(+0.81%) |
May 14, 2008 | 32.53 | 32.83 | 31.72 | 31.85 | 1,885,094 | -0.52(-1.62%) |
May 13, 2008 | 31.30 | 32.79 | 31.02 | 32.38 | 2,287,011 | +1.14(+3.65%) |
May 12, 2008 | 31.61 | 31.61 | 30.50 | 31.24 | 1,574,929 | -0.02(-0.06%) |
May 09, 2008 | 31.00 | 31.37 | 30.32 | 31.25 | 1,957,307 | +0.47(+1.51%) |
May 08, 2008 | 30.10 | 30.84 | 29.89 | 30.79 | 2,055,581 | +0.91(+3.06%) |
May 07, 2008 | 29.98 | 30.59 | 29.58 | 29.88 | 1,867,149 | -0.01(-0.03%) |
May 06, 2008 | 29.62 | 30.12 | 29.00 | 29.89 | 2,267,210 | +0.63(+2.14%) |
May 05, 2008 | 28.30 | 29.67 | 28.09 | 29.26 | 2,420,064 | +1.22(+4.34%) |
May 02, 2008 | 27.52 | 28.65 | 27.40 | 28.04 | 3,659,503 | +0.65(+2.36%) |
May 01, 2008 | 28.01 | 28.03 | 25.94 | 27.39 | 5,313,271 | -1.66(-5.73%) |
Apr 30, 2008 | 29.10 | 29.31 | 28.09 | 29.06 | 1,852,229 | +0.31(+1.09%) |
Apr 29, 2008 | 30.00 | 30.00 | 28.67 | 28.74 | 1,702,084 | -1.27(-4.24%) |
Apr 28, 2008 | 30.43 | 30.81 | 29.89 | 30.02 | 1,760,344 | -0.32(-1.07%) |
Apr 25, 2008 | 29.43 | 31.07 | 29.43 | 30.34 | 2,052,386 | +1.25(+4.28%) |
Apr 24, 2008 | 30.62 | 30.62 | 28.73 | 29.10 | 2,225,665 | -1.50(-4.91%) |
Apr 23, 2008 | 31.92 | 31.92 | 30.44 | 30.60 | 2,000,142 | -1.00(-3.16%) |
Apr 22, 2008 | 31.70 | 32.51 | 31.37 | 31.60 | 2,608,037 | -0.06(-0.18%) |
Apr 21, 2008 | 31.01 | 31.91 | 30.80 | 31.65 | 2,155,948 | +1.07(+3.51%) |
Apr 18, 2008 | 30.34 | 30.64 | 29.50 | 30.58 | 1,558,160 | +0.63(+2.10%) |
Apr 17, 2008 | 31.32 | 31.32 | 29.61 | 29.95 | 1,847,807 | -0.92(-2.99%) |
Apr 16, 2008 | 29.64 | 30.90 | 29.54 | 30.87 | 1,830,152 | +1.52(+5.18%) |
Apr 15, 2008 | 29.47 | 29.71 | 28.90 | 29.35 | 1,589,977 | +0.22(+0.75%) |
Apr 14, 2008 | 28.34 | 29.40 | 28.34 | 29.13 | 1,425,797 | +0.59(+2.07%) |
Apr 11, 2008 | 29.05 | 29.73 | 28.45 | 28.54 | 1,563,229 | -1.21(-4.06%) |
Apr 10, 2008 | 29.24 | 29.75 | 28.93 | 29.75 | 1,603,592 | +0.46(+1.56%) |
Apr 09, 2008 | 29.59 | 30.12 | 29.23 | 29.30 | 1,969,367 | -0.30(-1.03%) |
Apr 08, 2008 | 29.00 | 29.77 | 28.92 | 29.60 | 1,239,369 | +0.29(+0.97%) |
Apr 07, 2008 | 29.50 | 30.14 | 29.00 | 29.31 | 1,941,170 | +0.41(+1.41%) |
Apr 04, 2008 | 27.27 | 29.34 | 27.27 | 28.91 | 2,971,436 | +1.69(+6.22%) |
Apr 03, 2008 | 27.67 | 27.78 | 27.12 | 27.21 | 2,319,955 | -0.47(-1.68%) |
Apr 02, 2008 | 27.02 | 28.23 | 26.89 | 27.68 | 2,125,379 | +0.61(+2.25%) |
Apr 01, 2008 | 27.11 | 27.35 | 26.22 | 27.07 | 2,467,730 | -0.08(-0.28%) |
Mar 31, 2008 | 27.77 | 27.98 | 26.65 | 27.15 | 2,951,291 | -0.63(-2.26%) |
Mar 28, 2008 | 28.05 | 28.46 | 27.58 | 27.77 | 1,402,661 | -0.23(-0.81%) |
Mar 27, 2008 | 28.27 | 28.61 | 27.92 | 28.00 | 2,461,961 | -0.20(-0.71%) |
Mar 26, 2008 | 27.87 | 28.45 | 27.57 | 28.20 | 1,772,676 | +0.27(+0.95%) |
Mar 25, 2008 | 26.45 | 28.30 | 25.86 | 27.94 | 4,580,996 | +1.89(+7.27%) |
Mar 24, 2008 | 25.18 | 26.80 | 25.18 | 26.04 | 2,117,638 | +0.68(+2.70%) |
Mar 21, 2008 | 25.64 | 25.68 | 23.25 | 25.36 | 5,781,502 | +0.00(+0.00%) |
Mar 20, 2008 | 25.64 | 25.68 | 23.25 | 25.36 | 5,781,502 | -0.32(-1.26%) |
Mar 19, 2008 | 28.08 | 29.97 | 25.65 | 25.68 | 4,028,451 | -2.93(-10.24%) |
Mar 18, 2008 | 28.15 | 28.80 | 28.05 | 28.61 | 2,720,249 | +0.99(+3.58%) |
Mar 17, 2008 | 29.48 | 29.71 | 27.17 | 27.62 | 3,967,620 | -2.35(-7.84%) |
Mar 14, 2008 | 31.05 | 31.06 | 29.30 | 29.97 | 2,074,237 | -1.00(-3.22%) |
Mar 13, 2008 | 30.04 | 31.24 | 29.50 | 30.97 | 1,721,852 | +0.62(+2.04%) |
Mar 12, 2008 | 31.07 | 31.35 | 30.19 | 30.35 | 2,684,662 | -0.60(-1.94%) |
Mar 11, 2008 | 30.30 | 31.16 | 29.66 | 30.95 | 2,485,771 | +2.28(+7.96%) |
Mar 10, 2008 | 29.81 | 29.81 | 28.40 | 28.67 | 2,390,598 | -1.04(-3.49%) |
Mar 07, 2008 | 30.07 | 30.47 | 29.27 | 29.70 | 1,787,930 | -0.69(-2.28%) |
Mar 06, 2008 | 30.86 | 31.28 | 30.39 | 30.40 | 1,947,066 | -0.55(-1.78%) |
Mar 05, 2008 | 30.74 | 31.24 | 30.59 | 30.95 | 2,902,141 | +0.20(+0.65%) |
Mar 04, 2008 | 30.17 | 31.02 | 29.97 | 30.75 | 3,471,399 | +0.33(+1.09%) |
Mar 03, 2008 | 30.19 | 30.81 | 30.00 | 30.42 | 2,446,151 | +0.10(+0.31%) |
Feb 29, 2008 | 30.80 | 31.03 | 30.15 | 30.32 | 2,053,366 | -0.74(-2.39%) |
Feb 28, 2008 | 30.90 | 31.26 | 30.29 | 31.06 | 2,256,040 | +0.68(+2.22%) |
Feb 27, 2008 | 30.76 | 31.38 | 30.24 | 30.39 | 1,801,616 | -0.56(-1.81%) |
Feb 26, 2008 | 30.14 | 31.10 | 29.57 | 30.95 | 1,825,841 | +0.76(+2.52%) |
Feb 25, 2008 | 29.50 | 30.34 | 29.30 | 30.19 | 2,280,311 | +0.72(+2.45%) |
Feb 22, 2008 | 28.78 | 29.68 | 28.78 | 29.47 | 2,333,578 | -0.16(-0.55%) |
Feb 21, 2008 | 31.24 | 31.92 | 29.01 | 29.63 | 4,252,818 | +0.03(+0.10%) |
Feb 20, 2008 | 28.57 | 29.78 | 28.34 | 29.60 | 3,572,049 | +1.27(+4.50%) |
Feb 19, 2008 | 27.54 | 28.59 | 27.39 | 28.33 | 1,810,296 | +1.22(+4.49%) |
Feb 18, 2008 | 27.47 | 28.47 | 26.26 | 27.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.47 | 28.47 | 26.26 | 27.11 | 1,610,734 | -0.51(-1.86%) |
Feb 14, 2008 | 27.67 | 27.91 | 27.13 | 27.62 | 2,067,640 | +0.44(+1.61%) |
Feb 13, 2008 | 26.78 | 27.26 | 26.52 | 27.18 | 1,414,182 | +0.58(+2.18%) |
Feb 12, 2008 | 26.69 | 27.22 | 26.25 | 26.60 | 1,406,288 | +0.09(+0.32%) |
Feb 11, 2008 | 25.98 | 26.60 | 25.70 | 26.52 | 1,766,787 | +0.62(+2.39%) |
Feb 08, 2008 | 24.75 | 26.02 | 24.75 | 25.90 | 1,806,904 | +1.14(+4.61%) |
Feb 07, 2008 | 24.28 | 25.07 | 23.77 | 24.76 | 2,359,546 | +0.29(+1.17%) |
Feb 06, 2008 | 25.09 | 25.14 | 24.37 | 24.47 | 2,349,642 | -0.44(-1.76%) |
Feb 05, 2008 | 25.31 | 26.49 | 24.86 | 24.91 | 2,758,167 | -0.81(-3.14%) |
Feb 04, 2008 | 25.05 | 26.02 | 25.05 | 25.72 | 2,064,867 | +0.56(+2.23%) |
Feb 01, 2008 | 24.06 | 25.23 | 24.06 | 25.16 | 1,720,797 | +1.10(+4.59%) |
Jan 31, 2008 | 23.55 | 24.27 | 23.10 | 24.06 | 2,589,997 | +0.20(+0.84%) |
Jan 30, 2008 | 23.58 | 24.73 | 23.19 | 23.86 | 2,741,760 | +0.09(+0.36%) |
Jan 29, 2008 | 24.70 | 24.86 | 23.66 | 23.77 | 2,048,465 | -0.41(-1.69%) |
Jan 28, 2008 | 23.60 | 24.22 | 23.02 | 24.18 | 1,828,458 | +0.46(+1.92%) |
Jan 25, 2008 | 23.95 | 25.01 | 23.56 | 23.72 | 1,679,756 | -0.51(-2.12%) |
Jan 24, 2008 | 22.81 | 24.37 | 22.81 | 24.24 | 2,810,406 | +1.56(+6.88%) |
Jan 23, 2008 | 22.23 | 22.82 | 21.23 | 22.68 | 2,364,809 | -0.16(-0.71%) |
Jan 22, 2008 | 22.44 | 23.31 | 20.69 | 22.84 | 5,558,737 | -0.64(-2.71%) |
Jan 21, 2008 | 23.67 | 24.32 | 23.28 | 23.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.67 | 24.32 | 23.28 | 23.48 | 2,850,202 | +0.14(+0.61%) |
Jan 17, 2008 | 25.19 | 25.43 | 23.27 | 23.33 | 3,684,059 | -1.70(-6.80%) |
Jan 16, 2008 | 26.71 | 26.73 | 24.43 | 25.04 | 3,416,693 | -2.03(-7.48%) |
Jan 15, 2008 | 27.94 | 28.05 | 26.85 | 27.06 | 1,863,611 | -1.12(-3.98%) |
Jan 14, 2008 | 27.93 | 28.25 | 27.74 | 28.18 | 4,341,288 | +0.39(+1.40%) |
Jan 11, 2008 | 28.18 | 28.53 | 27.72 | 27.79 | 1,308,615 | -0.57(-2.01%) |
Jan 10, 2008 | 28.34 | 28.55 | 27.68 | 28.36 | 2,037,482 | -0.14(-0.50%) |
Jan 09, 2008 | 28.45 | 28.82 | 27.76 | 28.51 | 2,599,225 | +0.08(+0.27%) |
Jan 08, 2008 | 30.08 | 30.55 | 28.36 | 28.43 | 2,827,083 | -1.49(-4.99%) |
Jan 07, 2008 | 29.82 | 30.14 | 29.17 | 29.92 | 2,361,730 | +0.29(+0.99%) |
Jan 04, 2008 | 31.45 | 31.45 | 29.34 | 29.63 | 2,217,415 | -1.26(-4.09%) |
Jan 03, 2008 | 30.17 | 31.99 | 30.17 | 30.89 | 2,909,185 | +0.70(+2.33%) |
Jan 02, 2008 | 29.13 | 30.19 | 28.86 | 30.19 | 2,744,185 | +1.90(+6.72%) |
Jan 01, 2008 | 28.68 | 28.87 | 28.21 | 28.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.68 | 28.87 | 28.21 | 28.29 | 1,277,413 | -0.34(-1.20%) |
Dec 28, 2007 | 28.12 | 28.75 | 28.12 | 28.63 | 751,009 | +0.59(+2.10%) |
Dec 27, 2007 | 28.09 | 28.43 | 27.98 | 28.04 | 911,608 | -0.31(-1.11%) |
Dec 26, 2007 | 28.21 | 28.50 | 28.15 | 28.35 | 1,469,847 | +0.29(+1.02%) |
Dec 24, 2007 | 27.48 | 28.16 | 26.98 | 28.07 | 715,215 | +0.72(+2.64%) |
Dec 21, 2007 | 26.41 | 27.38 | 25.98 | 27.35 | 2,209,828 | +1.26(+4.81%) |
Dec 20, 2007 | 25.91 | 26.09 | 25.53 | 26.09 | 1,173,919 | +0.42(+1.63%) |
Dec 19, 2007 | 25.00 | 25.88 | 25.00 | 25.67 | 2,155,437 | +0.67(+2.66%) |
Dec 18, 2007 | 25.26 | 25.67 | 24.52 | 25.01 | 2,066,212 | -0.08(-0.30%) |
Dec 17, 2007 | 25.89 | 26.14 | 24.77 | 25.08 | 1,361,266 | -0.87(-3.33%) |
Dec 14, 2007 | 26.39 | 26.55 | 25.72 | 25.95 | 1,203,663 | -0.63(-2.38%) |
Dec 13, 2007 | 27.10 | 27.29 | 26.22 | 26.58 | 1,416,947 | -0.70(-2.56%) |
Dec 12, 2007 | 26.82 | 27.37 | 26.79 | 27.28 | 1,374,996 | +0.63(+2.37%) |
Dec 11, 2007 | 27.14 | 27.73 | 26.60 | 26.65 | 925,619 | -0.47(-1.74%) |
Dec 10, 2007 | 27.19 | 27.43 | 26.90 | 27.12 | 534,697 | -0.01(-0.04%) |
Dec 07, 2007 | 27.16 | 27.25 | 26.69 | 27.13 | 566,669 | -0.03(-0.10%) |
Dec 06, 2007 | 26.31 | 27.21 | 26.21 | 27.16 | 1,046,961 | +1.02(+3.89%) |
Dec 05, 2007 | 25.63 | 26.51 | 25.50 | 26.14 | 941,792 | +0.78(+3.09%) |
Dec 04, 2007 | 25.65 | 25.71 | 25.18 | 25.35 | 1,147,082 | -0.49(-1.91%) |
Dec 03, 2007 | 25.33 | 26.04 | 24.97 | 25.85 | 1,136,460 | +0.50(+1.97%) |
Nov 30, 2007 | 25.92 | 25.92 | 24.95 | 25.35 | 2,531,526 | -0.17(-0.67%) |
Nov 29, 2007 | 25.20 | 25.82 | 25.12 | 25.52 | 860,601 | +0.29(+1.13%) |
Nov 28, 2007 | 25.32 | 25.55 | 24.82 | 25.24 | 1,268,002 | -0.08(-0.32%) |
Nov 27, 2007 | 25.90 | 26.14 | 24.92 | 25.32 | 1,269,289 | -0.73(-2.81%) |
Nov 26, 2007 | 26.08 | 26.54 | 25.90 | 26.05 | 1,617,610 | +0.20(+0.77%) |
Nov 23, 2007 | 25.26 | 26.09 | 25.24 | 25.85 | 331,391 | +0.57(+2.24%) |
Nov 21, 2007 | 25.17 | 26.04 | 25.11 | 25.28 | 1,255,617 | -0.11(-0.43%) |
Nov 20, 2007 | 25.01 | 25.77 | 24.96 | 25.39 | 1,537,366 | -0.04(-0.17%) |
Nov 19, 2007 | 25.76 | 26.14 | 25.41 | 25.44 | 753,433 | -0.46(-1.78%) |
Nov 16, 2007 | 25.52 | 26.25 | 25.50 | 25.90 | 1,529,583 | +0.64(+2.52%) |
Nov 15, 2007 | 25.93 | 25.93 | 24.85 | 25.26 | 1,060,423 | -0.72(-2.76%) |
Nov 14, 2007 | 25.50 | 26.52 | 25.50 | 25.98 | 1,224,045 | +0.57(+2.23%) |
Nov 13, 2007 | 25.39 | 25.82 | 24.40 | 25.41 | 1,821,244 | +0.02(+0.09%) |
Nov 12, 2007 | 27.80 | 27.80 | 25.36 | 25.39 | 1,914,924 | -2.44(-8.78%) |
Nov 09, 2007 | 28.72 | 28.72 | 27.45 | 27.83 | 2,046,662 | -0.84(-2.92%) |
Nov 08, 2007 | 28.69 | 29.06 | 27.81 | 28.67 | 2,310,719 | +0.23(+0.80%) |
Nov 07, 2007 | 27.49 | 28.92 | 27.05 | 28.44 | 2,739,558 | +0.73(+2.64%) |
Nov 06, 2007 | 26.50 | 27.77 | 26.50 | 27.71 | 2,579,805 | +1.32(+5.01%) |
Nov 05, 2007 | 26.47 | 26.56 | 25.85 | 26.39 | 1,767,969 | -0.24(-0.89%) |
Nov 02, 2007 | 27.49 | 27.49 | 26.48 | 26.62 | 1,502,870 | -0.35(-1.29%) |
Nov 01, 2007 | 26.78 | 27.90 | 26.42 | 26.97 | 1,575,227 | +0.06(+0.23%) |
Oct 31, 2007 | 25.60 | 26.96 | 25.56 | 26.91 | 2,118,427 | +1.38(+5.42%) |
Oct 30, 2007 | 26.57 | 26.76 | 25.52 | 25.53 | 1,708,859 | -1.14(-4.28%) |
Oct 29, 2007 | 25.91 | 26.71 | 25.67 | 26.67 | 1,463,642 | +1.07(+4.20%) |
Oct 26, 2007 | 24.38 | 25.64 | 24.38 | 25.59 | 1,429,462 | +1.25(+5.14%) |
Oct 25, 2007 | 24.03 | 24.42 | 23.87 | 24.34 | 892,152 | +0.51(+2.16%) |
Oct 24, 2007 | 23.30 | 23.88 | 23.04 | 23.83 | 980,809 | +0.40(+1.73%) |
Oct 23, 2007 | 23.33 | 23.46 | 22.76 | 23.42 | 837,884 | +0.54(+2.37%) |
Oct 22, 2007 | 22.96 | 23.02 | 22.29 | 22.88 | 884,264 | -0.55(-2.33%) |
Oct 19, 2007 | 24.22 | 24.22 | 23.37 | 23.43 | 878,795 | -0.69(-2.88%) |
Oct 18, 2007 | 23.74 | 24.23 | 23.69 | 24.12 | 681,918 | +0.46(+1.93%) |
Oct 17, 2007 | 23.89 | 24.02 | 23.48 | 23.67 | 1,203,348 | -0.10(-0.42%) |
Oct 16, 2007 | 23.58 | 23.88 | 23.33 | 23.77 | 768,262 | +0.42(+1.79%) |
Oct 15, 2007 | 23.65 | 23.77 | 23.16 | 23.35 | 666,037 | +0.08(+0.33%) |
Oct 12, 2007 | 23.53 | 23.58 | 23.16 | 23.27 | 487,460 | -0.03(-0.14%) |
Oct 11, 2007 | 23.42 | 23.84 | 23.04 | 23.31 | 1,119,738 | +0.14(+0.62%) |
Oct 10, 2007 | 22.53 | 23.22 | 22.47 | 23.16 | 653,207 | +0.54(+2.37%) |
Oct 09, 2007 | 21.84 | 22.63 | 21.73 | 22.63 | 718,832 | +0.70(+3.21%) |
Oct 08, 2007 | 22.66 | 22.73 | 21.87 | 21.92 | 771,838 | -0.93(-4.08%) |
Oct 05, 2007 | 22.40 | 22.89 | 22.21 | 22.85 | 662,251 | +0.68(+3.04%) |
Oct 04, 2007 | 22.08 | 22.32 | 21.78 | 22.18 | 1,146,346 | +0.23(+1.04%) |
Oct 03, 2007 | 22.34 | 22.34 | 21.91 | 21.95 | 607,353 | -0.30(-1.37%) |
Oct 02, 2007 | 21.99 | 22.34 | 21.91 | 22.25 | 803,178 | +0.05(+0.21%) |
Oct 01, 2007 | 21.35 | 22.21 | 21.30 | 22.21 | 1,082,298 | +0.96(+4.52%) |
Sep 28, 2007 | 21.49 | 21.98 | 21.12 | 21.25 | 896,674 | -0.19(-0.91%) |
Sep 27, 2007 | 21.46 | 21.60 | 21.19 | 21.44 | 1,304,205 | +0.23(+1.08%) |
Sep 26, 2007 | 21.29 | 21.34 | 20.75 | 21.21 | 1,356,790 | +0.17(+0.81%) |
Sep 25, 2007 | 21.10 | 21.30 | 20.82 | 21.04 | 1,164,225 | -0.42(-1.97%) |
Sep 24, 2007 | 21.75 | 21.92 | 21.29 | 21.47 | 550,877 | -0.37(-1.68%) |
Sep 21, 2007 | 22.02 | 22.16 | 21.76 | 21.83 | 624,180 | -0.09(-0.41%) |
Sep 20, 2007 | 21.80 | 22.11 | 21.66 | 21.92 | 495,663 | +0.11(+0.52%) |
Sep 19, 2007 | 21.61 | 22.23 | 21.47 | 21.81 | 999,950 | +0.49(+2.32%) |
Sep 18, 2007 | 20.96 | 21.37 | 20.54 | 21.31 | 652,891 | +0.58(+2.77%) |
Sep 17, 2007 | 20.75 | 21.08 | 20.63 | 20.74 | 627,335 | -0.18(-0.86%) |
Sep 14, 2007 | 20.86 | 21.19 | 20.76 | 20.92 | 616,608 | +0.02(+0.11%) |
Sep 13, 2007 | 20.86 | 21.20 | 20.76 | 20.89 | 983,439 | +0.16(+0.76%) |
Sep 12, 2007 | 20.18 | 21.09 | 20.08 | 20.74 | 1,483,204 | +0.62(+3.10%) |
Sep 11, 2007 | 19.82 | 20.17 | 19.46 | 20.12 | 734,187 | +0.57(+2.89%) |
Sep 10, 2007 | 19.84 | 20.00 | 19.09 | 19.55 | 873,747 | -0.21(-1.08%) |
Sep 07, 2007 | 19.97 | 20.27 | 19.57 | 19.76 | 851,872 | -0.41(-2.05%) |
Sep 06, 2007 | 20.15 | 20.40 | 19.88 | 20.18 | 759,638 | +0.21(+1.07%) |
Sep 05, 2007 | 19.53 | 20.03 | 19.45 | 19.96 | 989,223 | +0.27(+1.38%) |
Sep 04, 2007 | 19.05 | 19.83 | 18.96 | 19.69 | 788,560 | +0.78(+4.12%) |
Aug 31, 2007 | 18.21 | 19.11 | 18.21 | 18.91 | 1,039,809 | +0.83(+4.60%) |
Aug 30, 2007 | 18.16 | 18.59 | 17.99 | 18.08 | 812,433 | -0.31(-1.71%) |
Aug 29, 2007 | 18.01 | 18.40 | 17.93 | 18.39 | 712,943 | +0.49(+2.74%) |
Aug 28, 2007 | 18.51 | 18.61 | 17.89 | 17.90 | 694,118 | -0.78(-4.20%) |
Aug 27, 2007 | 19.16 | 19.17 | 18.50 | 18.69 | 661,305 | -0.45(-2.36%) |
Aug 24, 2007 | 18.85 | 19.29 | 18.78 | 19.14 | 790,558 | +0.48(+2.57%) |
Aug 23, 2007 | 19.09 | 19.18 | 18.58 | 18.66 | 1,044,542 | -0.17(-0.88%) |
Aug 22, 2007 | 19.01 | 19.18 | 18.49 | 18.83 | 974,920 | +0.03(+0.18%) |
Aug 21, 2007 | 18.81 | 18.94 | 18.25 | 18.79 | 1,671,247 | -0.17(-0.88%) |
Aug 20, 2007 | 18.78 | 19.09 | 18.28 | 18.96 | 1,280,016 | -0.10(-0.50%) |
Aug 17, 2007 | 18.54 | 19.08 | 18.20 | 19.05 | 1,547,988 | +1.08(+6.03%) |
Aug 16, 2007 | 18.52 | 18.64 | 17.38 | 17.97 | 2,156,183 | -0.91(-4.83%) |
Aug 15, 2007 | 19.83 | 20.12 | 18.78 | 18.88 | 756,799 | -0.88(-4.47%) |
Aug 14, 2007 | 19.79 | 20.16 | 19.64 | 19.77 | 975,235 | +0.20(+1.04%) |
Aug 13, 2007 | 20.21 | 20.53 | 19.54 | 19.56 | 1,335,020 | -0.34(-1.70%) |
Aug 10, 2007 | 19.95 | 20.74 | 19.24 | 19.90 | 2,923,709 | -0.95(-4.56%) |
Aug 09, 2007 | 19.97 | 21.59 | 19.84 | 20.85 | 3,440,196 | +0.45(+2.21%) |
Aug 08, 2007 | 20.04 | 20.67 | 19.86 | 20.40 | 2,410,377 | +0.84(+4.30%) |
Aug 07, 2007 | 18.76 | 19.64 | 18.58 | 19.56 | 1,703,954 | +0.68(+3.63%) |
Aug 06, 2007 | 19.02 | 19.02 | 18.20 | 18.87 | 1,866,231 | -0.51(-2.65%) |
Aug 03, 2007 | 19.46 | 20.06 | 19.23 | 19.39 | 2,355,479 | -0.68(-3.36%) |
Aug 02, 2007 | 20.99 | 21.16 | 19.27 | 20.06 | 2,238,951 | +0.44(+2.25%) |
Aug 01, 2007 | 19.02 | 20.00 | 19.02 | 19.62 | 2,787,830 | +0.60(+3.18%) |
Jul 31, 2007 | 19.25 | 19.59 | 18.96 | 19.02 | 1,555,665 | +0.19(+1.01%) |
Jul 30, 2007 | 18.53 | 19.06 | 18.45 | 18.83 | 1,351,847 | +0.36(+1.96%) |
Jul 27, 2007 | 18.28 | 18.84 | 17.86 | 18.47 | 1,757,170 | +0.10(+0.54%) |
Jul 26, 2007 | 18.71 | 18.95 | 17.95 | 18.37 | 1,912,505 | -0.58(-3.09%) |
Jul 25, 2007 | 18.91 | 19.28 | 18.49 | 18.95 | 1,673,140 | +0.15(+0.81%) |
Jul 24, 2007 | 19.80 | 19.85 | 18.65 | 18.80 | 2,152,081 | -1.22(-6.08%) |
Jul 23, 2007 | 20.42 | 20.50 | 19.90 | 20.02 | 951,783 | -0.40(-1.96%) |
Jul 20, 2007 | 20.71 | 20.77 | 20.17 | 20.41 | 999,214 | -0.29(-1.42%) |
Jul 19, 2007 | 20.43 | 20.83 | 20.13 | 20.71 | 928,330 | +0.27(+1.30%) |
Jul 18, 2007 | 19.99 | 20.53 | 19.97 | 20.44 | 1,564,920 | +0.47(+2.33%) |
Jul 17, 2007 | 20.26 | 20.73 | 19.96 | 19.98 | 1,395,598 | -0.05(-0.24%) |
Jul 16, 2007 | 20.31 | 20.32 | 19.84 | 20.02 | 1,554,619 | -0.31(-1.52%) |
Jul 13, 2007 | 20.16 | 20.42 | 20.12 | 20.33 | 1,429,147 | +0.30(+1.50%) |
Jul 12, 2007 | 19.94 | 20.20 | 19.89 | 20.03 | 1,718,678 | -0.17(-0.82%) |
Jul 11, 2007 | 19.54 | 20.36 | 19.53 | 20.20 | 1,566,708 | +0.67(+3.41%) |
Jul 10, 2007 | 19.43 | 19.69 | 19.21 | 19.54 | 1,419,050 | +0.04(+0.22%) |
Jul 09, 2007 | 19.14 | 19.54 | 18.97 | 19.49 | 1,427,569 | +0.59(+3.12%) |
Jul 06, 2007 | 18.55 | 19.12 | 18.55 | 18.90 | 1,435,772 | +0.47(+2.55%) |
Jul 05, 2007 | 18.54 | 18.54 | 18.19 | 18.43 | 790,663 | -0.10(-0.51%) |
Jul 03, 2007 | 18.04 | 18.54 | 18.04 | 18.53 | 330,547 | +0.30(+1.64%) |