Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.48 | 23.64 | 22.60 | 22.81 | 1,020,978 | -0.87(-3.67%) |
Jun 27, 2008 | 23.45 | 23.82 | 23.02 | 23.68 | 2,166,800 | +0.22(+0.94%) |
Jun 26, 2008 | 23.97 | 24.17 | 23.45 | 23.46 | 1,189,621 | -0.95(-3.89%) |
Jun 25, 2008 | 24.03 | 24.64 | 23.80 | 24.41 | 1,337,051 | +0.51(+2.13%) |
Jun 24, 2008 | 23.95 | 24.28 | 23.75 | 23.90 | 1,643,079 | -0.20(-0.83%) |
Jun 23, 2008 | 25.08 | 25.30 | 24.05 | 24.10 | 949,567 | -0.96(-3.83%) |
Jun 20, 2008 | 25.15 | 25.18 | 24.69 | 25.06 | 1,683,082 | -0.26(-1.03%) |
Jun 19, 2008 | 25.52 | 25.53 | 24.83 | 25.32 | 1,048,973 | -0.23(-0.90%) |
Jun 18, 2008 | 26.56 | 26.56 | 25.40 | 25.55 | 1,686,689 | -1.09(-4.09%) |
Jun 17, 2008 | 25.78 | 27.10 | 25.63 | 26.64 | 1,716,048 | +1.10(+4.31%) |
Jun 16, 2008 | 24.82 | 25.80 | 24.75 | 25.54 | 1,226,062 | +0.73(+2.94%) |
Jun 13, 2008 | 24.94 | 25.37 | 24.54 | 24.81 | 1,028,880 | +0.10(+0.40%) |
Jun 12, 2008 | 24.90 | 25.48 | 24.52 | 24.71 | 791,920 | -0.32(-1.28%) |
Jun 11, 2008 | 25.06 | 25.40 | 24.50 | 25.03 | 1,237,652 | -0.04(-0.16%) |
Jun 10, 2008 | 25.18 | 25.81 | 24.97 | 25.07 | 1,782,487 | -0.97(-3.73%) |
Jun 09, 2008 | 25.20 | 26.08 | 25.15 | 26.04 | 2,234,118 | +1.17(+4.70%) |
Jun 06, 2008 | 25.61 | 25.91 | 24.85 | 24.87 | 1,495,006 | -1.11(-4.27%) |
Jun 05, 2008 | 25.58 | 25.98 | 25.10 | 25.98 | 964,925 | +0.56(+2.20%) |
Jun 04, 2008 | 25.00 | 25.70 | 25.00 | 25.42 | 855,447 | +0.33(+1.32%) |
Jun 03, 2008 | 25.24 | 25.29 | 24.84 | 25.09 | 1,509,744 | -0.18(-0.71%) |
Jun 02, 2008 | 25.40 | 25.44 | 24.90 | 25.27 | 1,157,338 | -0.15(-0.59%) |
May 30, 2008 | 24.60 | 25.46 | 24.50 | 25.42 | 1,398,807 | +0.86(+3.50%) |
May 29, 2008 | 24.99 | 24.99 | 24.38 | 24.56 | 1,855,894 | -0.33(-1.33%) |
May 28, 2008 | 24.85 | 25.10 | 24.63 | 24.89 | 1,630,381 | +0.58(+2.39%) |
May 27, 2008 | 23.95 | 24.31 | 23.59 | 24.31 | 1,047,034 | +0.69(+2.92%) |
May 26, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.00(+0.00%) |
May 23, 2008 | 23.35 | 23.78 | 23.03 | 23.62 | 1,116,364 | +0.36(+1.55%) |
May 22, 2008 | 24.25 | 24.27 | 23.08 | 23.26 | 2,627,015 | -1.02(-4.20%) |
May 21, 2008 | 24.62 | 25.22 | 24.26 | 24.28 | 1,516,974 | -0.46(-1.86%) |
May 20, 2008 | 25.37 | 25.50 | 24.37 | 24.74 | 1,085,158 | -0.76(-2.98%) |
May 19, 2008 | 25.99 | 26.47 | 25.34 | 25.50 | 1,153,327 | -0.39(-1.51%) |
May 16, 2008 | 26.05 | 26.06 | 25.49 | 25.89 | 1,744,907 | -0.07(-0.27%) |
May 15, 2008 | 25.49 | 25.96 | 25.00 | 25.96 | 1,725,386 | +0.73(+2.89%) |
May 14, 2008 | 24.60 | 25.43 | 24.29 | 25.23 | 2,194,166 | +0.72(+2.94%) |
May 13, 2008 | 24.75 | 24.90 | 24.14 | 24.51 | 2,270,659 | +0.06(+0.25%) |
May 12, 2008 | 24.83 | 24.98 | 23.87 | 24.45 | 2,567,424 | -0.40(-1.61%) |
May 09, 2008 | 25.51 | 25.85 | 24.85 | 24.85 | 1,992,346 | -0.63(-2.47%) |
May 08, 2008 | 26.08 | 26.22 | 25.25 | 25.48 | 1,380,629 | -0.58(-2.23%) |
May 07, 2008 | 25.83 | 26.37 | 25.83 | 26.06 | 1,022,364 | +0.18(+0.70%) |
May 06, 2008 | 26.44 | 26.44 | 25.87 | 25.88 | 1,288,045 | -0.40(-1.52%) |
May 05, 2008 | 26.80 | 26.95 | 26.05 | 26.28 | 1,184,731 | -0.18(-0.68%) |
May 02, 2008 | 26.90 | 26.90 | 26.25 | 26.46 | 856,753 | -0.16(-0.60%) |
May 01, 2008 | 25.87 | 26.77 | 25.87 | 26.62 | 1,134,108 | +0.62(+2.38%) |
Apr 30, 2008 | 27.04 | 27.21 | 25.90 | 26.00 | 1,984,556 | -1.06(-3.92%) |
Apr 29, 2008 | 27.43 | 27.43 | 26.95 | 27.06 | 1,475,660 | -0.32(-1.17%) |
Apr 28, 2008 | 27.26 | 27.50 | 27.02 | 27.38 | 1,453,344 | +0.24(+0.88%) |
Apr 25, 2008 | 26.50 | 27.38 | 26.25 | 27.14 | 1,774,524 | +0.72(+2.73%) |
Apr 24, 2008 | 26.25 | 26.72 | 25.50 | 26.42 | 2,386,113 | +0.00(+0.00%) |
Apr 23, 2008 | 26.89 | 26.90 | 24.91 | 26.42 | 8,927,954 | -4.64(-14.94%) |
Apr 22, 2008 | 31.66 | 31.80 | 29.69 | 31.06 | 2,735,130 | -0.71(-2.23%) |
Apr 21, 2008 | 30.41 | 31.77 | 30.20 | 31.77 | 1,552,790 | +1.14(+3.72%) |
Apr 18, 2008 | 30.25 | 30.89 | 30.01 | 30.63 | 1,455,664 | +0.62(+2.07%) |
Apr 17, 2008 | 30.00 | 30.01 | 29.25 | 30.01 | 1,605,518 | -0.31(-1.02%) |
Apr 16, 2008 | 28.59 | 30.32 | 28.57 | 30.32 | 1,889,132 | +2.14(+7.59%) |
Apr 15, 2008 | 27.48 | 28.35 | 26.75 | 28.18 | 1,661,046 | +0.85(+3.11%) |
Apr 14, 2008 | 27.66 | 28.02 | 27.11 | 27.33 | 1,134,066 | -0.44(-1.58%) |
Apr 11, 2008 | 28.08 | 28.35 | 27.37 | 27.77 | 1,189,726 | -0.66(-2.32%) |
Apr 10, 2008 | 28.09 | 28.96 | 27.66 | 28.43 | 1,520,330 | +0.29(+1.03%) |
Apr 09, 2008 | 28.36 | 28.99 | 27.98 | 28.14 | 1,163,934 | -0.17(-0.60%) |
Apr 08, 2008 | 28.14 | 28.79 | 27.90 | 28.31 | 615,041 | -0.09(-0.32%) |
Apr 07, 2008 | 29.30 | 29.65 | 28.04 | 28.40 | 885,817 | -0.82(-2.81%) |
Apr 04, 2008 | 28.46 | 31.55 | 27.83 | 29.22 | 1,805,401 | +0.83(+2.92%) |
Apr 03, 2008 | 28.07 | 28.45 | 27.70 | 28.39 | 850,519 | +0.19(+0.67%) |
Apr 02, 2008 | 28.59 | 28.99 | 28.15 | 28.20 | 811,652 | -0.49(-1.71%) |
Apr 01, 2008 | 28.27 | 28.90 | 28.26 | 28.69 | 1,218,812 | +0.73(+2.61%) |
Mar 31, 2008 | 27.11 | 28.07 | 27.11 | 27.96 | 1,405,706 | +0.85(+3.14%) |
Mar 28, 2008 | 27.33 | 29.12 | 26.50 | 27.11 | 4,916,143 | -1.67(-5.80%) |
Mar 27, 2008 | 30.69 | 30.70 | 28.51 | 28.78 | 2,596,117 | -1.90(-6.19%) |
Mar 26, 2008 | 28.88 | 31.00 | 28.48 | 30.68 | 3,197,688 | +1.73(+5.98%) |
Mar 25, 2008 | 29.34 | 29.65 | 28.60 | 28.95 | 1,474,091 | -0.58(-1.96%) |
Mar 24, 2008 | 29.10 | 29.98 | 29.10 | 29.53 | 1,714,601 | +0.43(+1.48%) |
Mar 21, 2008 | 27.34 | 29.70 | 26.80 | 29.10 | 2,957,208 | +0.00(+0.00%) |
Mar 20, 2008 | 27.34 | 29.70 | 26.80 | 29.10 | 2,957,208 | +2.38(+8.91%) |
Mar 19, 2008 | 28.02 | 28.61 | 26.71 | 26.72 | 1,855,182 | -1.22(-4.37%) |
Mar 18, 2008 | 27.80 | 28.61 | 27.30 | 27.94 | 2,137,306 | +0.59(+2.16%) |
Mar 17, 2008 | 27.01 | 27.74 | 26.81 | 27.35 | 1,345,012 | -0.47(-1.69%) |
Mar 14, 2008 | 29.56 | 29.76 | 27.27 | 27.82 | 1,954,220 | -1.64(-5.57%) |
Mar 13, 2008 | 28.25 | 29.65 | 27.90 | 29.46 | 1,984,999 | +0.89(+3.12%) |
Mar 12, 2008 | 28.34 | 29.25 | 28.00 | 28.57 | 1,126,665 | -0.02(-0.07%) |
Mar 11, 2008 | 27.10 | 28.63 | 27.01 | 28.59 | 2,071,482 | +1.86(+6.96%) |
Mar 10, 2008 | 27.55 | 28.17 | 26.68 | 26.73 | 2,363,260 | -0.97(-3.50%) |
Mar 07, 2008 | 28.00 | 28.60 | 27.15 | 27.70 | 2,192,414 | -0.48(-1.70%) |
Mar 06, 2008 | 28.79 | 29.12 | 28.09 | 28.18 | 2,252,875 | -0.63(-2.19%) |
Mar 05, 2008 | 29.62 | 29.99 | 28.50 | 28.81 | 2,117,111 | -0.75(-2.54%) |
Mar 04, 2008 | 29.27 | 29.69 | 28.10 | 29.56 | 2,439,697 | -0.07(-0.24%) |
Mar 03, 2008 | 30.70 | 30.70 | 29.17 | 29.63 | 2,259,601 | -1.27(-4.11%) |
Feb 29, 2008 | 33.01 | 33.06 | 30.54 | 30.90 | 2,674,001 | -2.75(-8.17%) |
Feb 28, 2008 | 33.80 | 34.48 | 33.19 | 33.65 | 1,773,333 | -0.10(-0.30%) |
Feb 27, 2008 | 34.55 | 34.66 | 33.23 | 33.75 | 2,304,257 | -1.16(-3.32%) |
Feb 26, 2008 | 33.20 | 35.50 | 33.13 | 34.91 | 3,417,975 | +2.12(+6.47%) |
Feb 25, 2008 | 32.22 | 33.01 | 31.96 | 32.79 | 1,305,638 | +0.44(+1.36%) |
Feb 22, 2008 | 33.13 | 33.29 | 31.66 | 32.35 | 1,181,732 | -0.71(-2.15%) |
Feb 21, 2008 | 33.10 | 33.73 | 32.90 | 33.06 | 2,388,240 | +0.19(+0.58%) |
Feb 20, 2008 | 31.99 | 33.00 | 31.00 | 32.87 | 1,705,507 | +0.48(+1.48%) |
Feb 19, 2008 | 33.12 | 33.30 | 32.00 | 32.39 | 2,464,423 | -0.30(-0.92%) |
Feb 18, 2008 | 33.44 | 34.08 | 32.50 | 32.69 | 1,100,154 | +0.00(+0.00%) |
Feb 15, 2008 | 33.44 | 34.08 | 32.50 | 32.69 | 1,100,154 | -0.53(-1.60%) |
Feb 14, 2008 | 33.59 | 33.77 | 32.75 | 33.22 | 1,477,192 | -0.33(-0.98%) |
Feb 13, 2008 | 32.64 | 33.90 | 32.57 | 33.55 | 2,208,121 | +1.35(+4.19%) |
Feb 12, 2008 | 34.15 | 34.25 | 32.00 | 32.20 | 1,934,859 | -1.84(-5.41%) |
Feb 11, 2008 | 31.88 | 34.27 | 31.60 | 34.04 | 5,834,699 | +1.82(+5.65%) |
Feb 08, 2008 | 30.90 | 32.63 | 30.55 | 32.22 | 3,167,316 | +0.42(+1.32%) |
Feb 07, 2008 | 29.37 | 31.93 | 29.07 | 31.80 | 5,447,744 | +2.20(+7.43%) |
Feb 06, 2008 | 30.74 | 30.74 | 29.05 | 29.60 | 2,103,851 | -1.52(-4.88%) |
Feb 05, 2008 | 30.95 | 31.98 | 30.00 | 31.12 | 2,672,917 | -0.27(-0.86%) |
Feb 04, 2008 | 30.08 | 31.87 | 29.60 | 31.39 | 2,376,979 | +1.39(+4.63%) |
Feb 01, 2008 | 29.54 | 30.34 | 29.08 | 30.00 | 3,157,332 | +0.45(+1.52%) |
Jan 31, 2008 | 29.52 | 29.77 | 28.53 | 29.55 | 2,112,165 | -0.34(-1.14%) |
Jan 30, 2008 | 30.55 | 31.52 | 29.80 | 29.89 | 1,380,634 | -1.10(-3.55%) |
Jan 29, 2008 | 32.00 | 32.10 | 30.52 | 30.99 | 2,723,084 | -1.23(-3.82%) |
Jan 28, 2008 | 29.99 | 32.23 | 29.10 | 32.22 | 3,110,074 | +2.09(+6.94%) |
Jan 25, 2008 | 30.06 | 30.46 | 29.51 | 30.13 | 2,065,464 | +0.16(+0.53%) |
Jan 24, 2008 | 28.07 | 30.25 | 28.03 | 29.97 | 3,191,473 | +1.42(+4.97%) |
Jan 23, 2008 | 25.40 | 29.82 | 24.99 | 28.55 | 5,576,031 | +2.90(+11.31%) |
Jan 22, 2008 | 23.70 | 27.99 | 23.11 | 25.65 | 4,035,858 | -0.13(-0.50%) |
Jan 21, 2008 | 25.76 | 26.55 | 24.72 | 25.78 | 2,859,135 | +0.00(+0.00%) |
Jan 18, 2008 | 25.76 | 26.55 | 24.72 | 25.78 | 2,859,135 | -0.53(-2.01%) |
Jan 17, 2008 | 27.65 | 27.66 | 25.85 | 26.31 | 2,387,976 | -1.51(-5.41%) |
Jan 16, 2008 | 24.00 | 28.01 | 24.00 | 27.82 | 4,185,253 | +3.37(+13.76%) |
Jan 15, 2008 | 24.39 | 24.50 | 24.00 | 24.45 | 2,892,682 | -0.26(-1.05%) |
Jan 14, 2008 | 25.05 | 25.39 | 24.05 | 24.71 | 2,572,587 | -0.11(-0.44%) |
Jan 11, 2008 | 26.50 | 26.50 | 24.71 | 24.82 | 1,809,576 | -1.62(-6.13%) |
Jan 10, 2008 | 26.55 | 26.95 | 26.10 | 26.44 | 1,147,188 | -0.51(-1.89%) |
Jan 09, 2008 | 26.86 | 27.50 | 25.71 | 26.95 | 2,629,349 | +0.00(+0.00%) |
Jan 08, 2008 | 26.55 | 27.65 | 26.51 | 26.95 | 2,037,439 | +0.17(+0.63%) |
Jan 07, 2008 | 28.00 | 28.28 | 26.00 | 26.78 | 1,999,337 | -1.13(-4.05%) |
Jan 04, 2008 | 26.94 | 28.50 | 26.59 | 27.91 | 2,616,421 | +0.40(+1.45%) |
Jan 03, 2008 | 27.50 | 27.71 | 27.00 | 27.51 | 2,041,636 | +0.02(+0.07%) |
Jan 02, 2008 | 27.99 | 27.99 | 26.27 | 27.49 | 1,523,369 | +0.02(+0.07%) |
Jan 01, 2008 | 27.92 | 27.92 | 27.00 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.92 | 27.92 | 27.00 | 27.47 | 1,199,388 | -0.38(-1.36%) |
Dec 28, 2007 | 28.14 | 28.40 | 26.05 | 27.85 | 3,958,138 | +0.58(+2.13%) |
Dec 27, 2007 | 26.10 | 29.00 | 26.00 | 27.27 | 5,152,565 | +1.26(+4.84%) |
Dec 26, 2007 | 23.51 | 27.00 | 23.13 | 26.01 | 4,198,307 | +2.51(+10.68%) |
Dec 24, 2007 | 23.55 | 24.00 | 23.40 | 23.50 | 1,467,331 | +0.16(+0.69%) |
Dec 21, 2007 | 23.00 | 23.36 | 22.59 | 23.34 | 1,968,954 | +0.74(+3.27%) |
Dec 20, 2007 | 22.30 | 22.60 | 22.06 | 22.60 | 1,314,443 | +0.45(+2.03%) |
Dec 19, 2007 | 22.04 | 22.65 | 22.01 | 22.15 | 1,649,624 | +0.16(+0.73%) |
Dec 18, 2007 | 22.37 | 22.84 | 21.70 | 21.99 | 2,246,211 | -0.07(-0.32%) |
Dec 17, 2007 | 22.96 | 22.96 | 22.03 | 22.06 | 2,153,319 | -1.10(-4.75%) |
Dec 14, 2007 | 23.58 | 23.66 | 22.87 | 23.16 | 1,249,831 | -0.53(-2.24%) |
Dec 13, 2007 | 23.18 | 23.76 | 23.01 | 23.69 | 2,321,766 | +0.32(+1.37%) |
Dec 12, 2007 | 24.42 | 24.56 | 23.02 | 23.37 | 2,420,192 | -0.72(-3.00%) |
Dec 11, 2007 | 24.54 | 24.80 | 23.89 | 24.09 | 1,209,585 | -0.52(-2.10%) |
Dec 10, 2007 | 24.05 | 25.09 | 24.02 | 24.61 | 1,521,684 | +0.71(+2.97%) |
Dec 07, 2007 | 23.59 | 24.24 | 23.56 | 23.90 | 879,569 | +0.32(+1.36%) |
Dec 06, 2007 | 23.49 | 23.85 | 23.36 | 23.58 | 1,706,702 | -0.62(-2.56%) |
Dec 05, 2007 | 23.70 | 24.31 | 23.43 | 24.20 | 1,829,579 | +0.84(+3.60%) |
Dec 04, 2007 | 22.94 | 23.80 | 22.70 | 23.36 | 2,202,774 | +0.27(+1.17%) |
Dec 03, 2007 | 24.71 | 24.75 | 22.94 | 23.09 | 1,898,735 | -1.54(-6.25%) |
Nov 30, 2007 | 25.25 | 25.58 | 24.29 | 24.63 | 1,385,195 | -0.41(-1.64%) |
Nov 29, 2007 | 25.20 | 25.33 | 24.75 | 25.04 | 846,540 | -0.50(-1.96%) |
Nov 28, 2007 | 25.00 | 26.25 | 24.94 | 25.54 | 2,452,753 | +0.57(+2.28%) |
Nov 27, 2007 | 24.60 | 25.09 | 23.91 | 24.97 | 2,169,699 | +0.68(+2.80%) |
Nov 26, 2007 | 22.11 | 24.33 | 22.05 | 24.29 | 4,255,973 | +3.21(+15.23%) |
Nov 23, 2007 | 21.10 | 21.42 | 21.02 | 21.08 | 470,045 | +0.10(+0.48%) |
Nov 21, 2007 | 21.00 | 21.58 | 20.48 | 20.98 | 1,823,503 | -0.20(-0.94%) |
Nov 20, 2007 | 21.86 | 21.98 | 20.64 | 21.18 | 2,318,489 | -0.67(-3.07%) |
Nov 19, 2007 | 22.39 | 22.50 | 21.50 | 21.85 | 1,972,868 | -0.73(-3.23%) |
Nov 16, 2007 | 23.27 | 23.44 | 22.21 | 22.58 | 1,384,579 | -0.54(-2.34%) |
Nov 15, 2007 | 23.74 | 24.28 | 22.51 | 23.12 | 1,921,574 | -0.82(-3.43%) |
Nov 14, 2007 | 23.93 | 24.97 | 23.81 | 23.94 | 1,569,226 | +0.39(+1.66%) |
Nov 13, 2007 | 23.19 | 23.69 | 22.91 | 23.55 | 2,131,347 | +0.55(+2.39%) |
Nov 12, 2007 | 24.99 | 25.04 | 22.97 | 23.00 | 1,823,616 | -2.03(-8.11%) |
Nov 09, 2007 | 25.56 | 25.56 | 24.44 | 25.03 | 3,309,357 | -1.69(-6.32%) |
Nov 08, 2007 | 25.89 | 26.75 | 25.30 | 26.72 | 3,850,400 | +0.93(+3.61%) |
Nov 07, 2007 | 26.10 | 26.24 | 25.60 | 25.79 | 1,241,304 | -0.47(-1.79%) |
Nov 06, 2007 | 25.99 | 26.41 | 25.37 | 26.26 | 2,403,764 | +1.03(+4.08%) |
Nov 05, 2007 | 25.77 | 27.11 | 25.02 | 25.23 | 3,477,634 | -0.96(-3.67%) |
Nov 02, 2007 | 27.46 | 27.46 | 25.82 | 26.19 | 3,619,358 | -1.24(-4.52%) |
Nov 01, 2007 | 27.44 | 28.13 | 26.79 | 27.43 | 2,531,111 | -0.57(-2.04%) |
Oct 31, 2007 | 27.49 | 28.15 | 27.12 | 28.00 | 1,340,562 | +0.51(+1.86%) |
Oct 30, 2007 | 27.00 | 27.68 | 26.28 | 27.49 | 1,392,869 | +0.32(+1.18%) |
Oct 29, 2007 | 26.64 | 27.17 | 25.91 | 27.17 | 1,245,184 | +0.59(+2.22%) |
Oct 26, 2007 | 26.25 | 26.63 | 25.60 | 26.58 | 1,304,482 | +0.66(+2.55%) |
Oct 25, 2007 | 27.39 | 27.39 | 25.64 | 25.92 | 2,128,630 | -1.59(-5.78%) |
Oct 24, 2007 | 27.72 | 28.42 | 26.32 | 27.51 | 3,179,563 | -0.47(-1.68%) |
Oct 23, 2007 | 27.25 | 28.77 | 27.15 | 27.98 | 3,566,765 | +0.89(+3.29%) |
Oct 22, 2007 | 26.18 | 27.26 | 25.92 | 27.09 | 2,019,600 | +0.38(+1.42%) |
Oct 19, 2007 | 29.45 | 29.85 | 25.88 | 26.71 | 5,623,897 | -0.93(-3.36%) |
Oct 18, 2007 | 26.20 | 28.33 | 26.00 | 27.64 | 3,933,957 | +0.94(+3.52%) |
Oct 17, 2007 | 27.75 | 27.75 | 26.00 | 26.70 | 3,341,979 | -0.31(-1.15%) |
Oct 16, 2007 | 27.38 | 27.80 | 26.65 | 27.01 | 3,241,105 | -0.53(-1.92%) |
Oct 15, 2007 | 27.11 | 29.23 | 26.60 | 27.54 | 2,687,706 | +0.44(+1.62%) |
Oct 12, 2007 | 28.00 | 28.25 | 27.00 | 27.10 | 1,853,358 | -0.82(-2.94%) |
Oct 11, 2007 | 29.29 | 30.00 | 27.48 | 27.92 | 2,384,134 | -1.29(-4.42%) |
Oct 10, 2007 | 29.28 | 31.00 | 28.72 | 29.21 | 2,097,381 | -0.25(-0.85%) |
Oct 09, 2007 | 28.00 | 30.16 | 26.43 | 29.46 | 4,473,240 | +1.66(+5.97%) |
Oct 08, 2007 | 28.29 | 28.49 | 27.34 | 27.80 | 2,151,968 | -1.61(-5.47%) |
Oct 05, 2007 | 28.26 | 29.47 | 27.90 | 29.41 | 1,828,996 | +1.29(+4.59%) |
Oct 04, 2007 | 28.70 | 29.24 | 27.68 | 28.12 | 2,300,839 | -0.85(-2.93%) |
Oct 03, 2007 | 30.56 | 30.69 | 28.10 | 28.97 | 5,867,563 | -3.75(-11.46%) |
Oct 02, 2007 | 32.22 | 33.51 | 32.21 | 32.72 | 3,577,157 | +0.65(+2.03%) |
Oct 01, 2007 | 31.00 | 32.25 | 30.75 | 32.07 | 1,135,661 | +0.97(+3.12%) |
Sep 28, 2007 | 31.69 | 31.69 | 30.70 | 31.10 | 1,058,280 | -0.51(-1.61%) |
Sep 27, 2007 | 32.31 | 32.90 | 31.48 | 31.61 | 1,168,948 | -0.69(-2.14%) |
Sep 26, 2007 | 32.78 | 33.68 | 31.93 | 32.30 | 1,347,566 | -0.16(-0.49%) |
Sep 25, 2007 | 30.32 | 32.56 | 30.32 | 32.46 | 1,562,840 | +1.70(+5.53%) |
Sep 24, 2007 | 32.13 | 32.43 | 30.02 | 30.76 | 2,843,163 | -1.39(-4.32%) |
Sep 21, 2007 | 34.65 | 34.87 | 32.10 | 32.15 | 3,134,459 | -2.17(-6.32%) |
Sep 20, 2007 | 32.52 | 34.75 | 32.48 | 34.32 | 4,681,003 | +2.31(+7.22%) |
Sep 19, 2007 | 29.50 | 32.10 | 29.10 | 32.01 | 4,728,642 | +2.77(+9.47%) |
Sep 18, 2007 | 29.03 | 29.57 | 28.80 | 29.24 | 1,311,273 | +0.06(+0.21%) |
Sep 17, 2007 | 29.14 | 29.57 | 28.54 | 29.18 | 1,705,639 | +0.11(+0.38%) |
Sep 14, 2007 | 26.80 | 29.97 | 26.75 | 29.07 | 2,999,464 | +2.12(+7.87%) |
Sep 13, 2007 | 27.40 | 27.50 | 26.95 | 26.95 | 645,418 | +0.01(+0.04%) |
Sep 12, 2007 | 27.30 | 27.88 | 26.94 | 26.94 | 872,639 | -0.57(-2.07%) |
Sep 11, 2007 | 27.05 | 27.51 | 26.65 | 27.51 | 969,112 | +0.62(+2.31%) |
Sep 10, 2007 | 27.10 | 27.25 | 26.47 | 26.89 | 788,751 | -0.18(-0.66%) |
Sep 07, 2007 | 27.10 | 27.28 | 26.54 | 27.07 | 1,000,377 | -0.73(-2.63%) |
Sep 06, 2007 | 27.28 | 27.82 | 26.85 | 27.80 | 985,445 | +0.12(+0.43%) |
Sep 05, 2007 | 27.03 | 27.80 | 26.80 | 27.68 | 1,900,467 | +0.21(+0.76%) |
Sep 04, 2007 | 29.04 | 29.04 | 26.51 | 27.47 | 4,040,878 | +0.87(+3.27%) |
Aug 31, 2007 | 24.77 | 27.13 | 24.77 | 26.60 | 3,001,543 | +2.30(+9.47%) |
Aug 30, 2007 | 24.25 | 24.75 | 24.01 | 24.30 | 846,794 | -0.25(-1.02%) |
Aug 29, 2007 | 24.16 | 24.63 | 23.90 | 24.55 | 787,983 | +0.49(+2.04%) |
Aug 28, 2007 | 24.83 | 25.04 | 24.00 | 24.06 | 775,711 | -0.84(-3.37%) |
Aug 27, 2007 | 25.05 | 25.52 | 24.70 | 24.90 | 744,390 | -0.55(-2.16%) |
Aug 24, 2007 | 24.82 | 25.52 | 24.50 | 25.45 | 829,323 | +0.50(+2.00%) |
Aug 23, 2007 | 25.45 | 25.76 | 24.77 | 24.95 | 946,468 | -0.35(-1.38%) |
Aug 22, 2007 | 24.91 | 25.44 | 24.91 | 25.30 | 831,481 | +0.57(+2.30%) |
Aug 21, 2007 | 24.50 | 24.89 | 24.37 | 24.73 | 748,538 | +0.11(+0.45%) |
Aug 20, 2007 | 25.02 | 25.12 | 24.01 | 24.62 | 1,130,070 | +0.24(+0.98%) |
Aug 17, 2007 | 24.89 | 25.30 | 23.75 | 24.38 | 1,501,421 | +0.63(+2.65%) |
Aug 16, 2007 | 23.50 | 24.43 | 22.54 | 23.75 | 2,039,298 | +0.02(+0.08%) |
Aug 15, 2007 | 24.99 | 25.15 | 23.53 | 23.73 | 1,622,112 | -1.13(-4.55%) |
Aug 14, 2007 | 25.88 | 26.40 | 24.79 | 24.86 | 688,791 | -0.81(-3.16%) |
Aug 13, 2007 | 26.39 | 26.68 | 25.25 | 25.67 | 1,212,223 | -0.21(-0.81%) |
Aug 10, 2007 | 26.00 | 26.89 | 25.80 | 25.88 | 2,186,169 | -1.91(-6.87%) |
Aug 09, 2007 | 26.06 | 27.90 | 26.05 | 27.79 | 2,386,333 | +0.40(+1.46%) |
Aug 08, 2007 | 25.60 | 27.99 | 22.73 | 27.39 | 4,829,172 | +0.91(+3.44%) |
Aug 07, 2007 | 26.78 | 27.50 | 26.08 | 26.48 | 2,171,789 | -0.76(-2.79%) |
Aug 06, 2007 | 27.29 | 27.60 | 25.87 | 27.24 | 1,322,317 | +0.46(+1.72%) |
Aug 03, 2007 | 26.68 | 28.67 | 26.53 | 26.78 | 1,190,329 | -0.65(-2.37%) |
Aug 02, 2007 | 26.81 | 27.60 | 26.57 | 27.43 | 1,207,484 | +0.86(+3.24%) |
Aug 01, 2007 | 25.50 | 27.97 | 23.32 | 26.57 | 1,777,305 | +0.95(+3.71%) |
Jul 31, 2007 | 26.08 | 26.68 | 25.26 | 25.62 | 1,133,271 | -0.28(-1.08%) |
Jul 30, 2007 | 25.60 | 26.19 | 25.22 | 25.90 | 1,760,966 | +0.72(+2.86%) |
Jul 27, 2007 | 25.95 | 26.18 | 25.18 | 25.18 | 2,070,877 | -0.58(-2.25%) |
Jul 26, 2007 | 26.74 | 26.80 | 25.35 | 25.76 | 2,581,254 | -1.14(-4.24%) |
Jul 25, 2007 | 27.43 | 27.90 | 26.35 | 26.90 | 1,405,533 | -0.12(-0.44%) |
Jul 24, 2007 | 28.10 | 28.26 | 26.86 | 27.02 | 1,698,064 | -1.32(-4.66%) |
Jul 23, 2007 | 28.60 | 29.25 | 28.21 | 28.34 | 1,281,028 | -0.38(-1.32%) |
Jul 20, 2007 | 28.90 | 29.10 | 28.20 | 28.72 | 802,873 | -0.38(-1.31%) |
Jul 19, 2007 | 28.63 | 29.75 | 28.60 | 29.10 | 1,451,605 | +0.35(+1.22%) |
Jul 18, 2007 | 28.80 | 28.80 | 28.03 | 28.75 | 1,153,570 | -0.13(-0.45%) |
Jul 17, 2007 | 29.20 | 29.80 | 28.60 | 28.88 | 1,966,040 | -0.27(-0.93%) |
Jul 16, 2007 | 29.76 | 30.50 | 29.09 | 29.15 | 1,476,096 | -0.69(-2.31%) |
Jul 13, 2007 | 29.00 | 29.88 | 28.26 | 29.84 | 1,937,570 | +0.80(+2.76%) |
Jul 12, 2007 | 28.91 | 29.33 | 28.40 | 29.04 | 1,608,530 | +0.51(+1.79%) |
Jul 11, 2007 | 28.95 | 29.19 | 28.14 | 28.53 | 1,370,511 | -0.58(-1.99%) |
Jul 10, 2007 | 29.98 | 30.00 | 29.03 | 29.11 | 1,470,715 | -0.90(-3.00%) |
Jul 09, 2007 | 29.30 | 30.02 | 29.16 | 30.01 | 1,365,361 | +0.84(+2.88%) |
Jul 06, 2007 | 29.10 | 29.43 | 29.02 | 29.17 | 1,574,027 | +0.35(+1.21%) |
Jul 05, 2007 | 28.10 | 29.26 | 28.10 | 28.82 | 2,166,196 | +0.79(+2.82%) |
Jul 03, 2007 | 27.00 | 28.50 | 27.00 | 28.03 | 1,569,566 | +1.03(+3.81%) |