Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 24.66 | 24.78 | 24.47 | 24.54 | 215,051 | -0.11(-0.46%) |
Jun 27, 2008 | 24.50 | 24.91 | 24.47 | 24.66 | 154,412 | -0.22(-0.87%) |
Jun 26, 2008 | 25.43 | 25.58 | 24.87 | 24.87 | 334,668 | -0.76(-2.97%) |
Jun 25, 2008 | 26.26 | 26.26 | 25.58 | 25.64 | 405,998 | -0.76(-2.88%) |
Jun 24, 2008 | 26.40 | 26.63 | 26.27 | 26.40 | 50,380 | -0.14(-0.52%) |
Jun 23, 2008 | 26.54 | 26.64 | 26.50 | 26.54 | 58,247 | +0.05(+0.21%) |
Jun 20, 2008 | 26.70 | 26.70 | 26.39 | 26.48 | 72,395 | -0.40(-1.50%) |
Jun 19, 2008 | 26.34 | 26.88 | 26.33 | 26.88 | 131,693 | +0.50(+1.90%) |
Jun 18, 2008 | 26.32 | 26.59 | 26.32 | 26.38 | 365,292 | -0.13(-0.49%) |
Jun 17, 2008 | 26.87 | 26.95 | 26.46 | 26.51 | 44,641 | -0.28(-1.05%) |
Jun 16, 2008 | 26.67 | 26.84 | 26.48 | 26.79 | 61,567 | -0.01(-0.05%) |
Jun 13, 2008 | 26.70 | 26.97 | 26.64 | 26.81 | 149,610 | +0.38(+1.42%) |
Jun 12, 2008 | 26.37 | 26.94 | 26.37 | 26.43 | 194,020 | +0.17(+0.65%) |
Jun 11, 2008 | 26.54 | 26.58 | 26.25 | 26.26 | 150,773 | -0.41(-1.53%) |
Jun 10, 2008 | 26.72 | 26.85 | 26.60 | 26.67 | 152,689 | -0.24(-0.88%) |
Jun 09, 2008 | 26.98 | 27.04 | 26.73 | 26.90 | 140,408 | -0.11(-0.40%) |
Jun 06, 2008 | 27.99 | 27.99 | 27.01 | 27.01 | 190,356 | -1.27(-4.50%) |
Jun 05, 2008 | 28.28 | 28.29 | 28.01 | 28.28 | 154,987 | +0.15(+0.55%) |
Jun 04, 2008 | 28.23 | 28.31 | 28.02 | 28.13 | 121,218 | -0.26(-0.92%) |
Jun 03, 2008 | 29.01 | 29.03 | 28.20 | 28.39 | 201,070 | -0.60(-2.06%) |
Jun 02, 2008 | 29.31 | 29.31 | 28.77 | 28.99 | 113,755 | -0.32(-1.10%) |
May 30, 2008 | 28.97 | 29.39 | 28.96 | 29.31 | 41,797 | +0.47(+1.63%) |
May 29, 2008 | 28.70 | 29.02 | 28.62 | 28.84 | 71,069 | +0.04(+0.14%) |
May 28, 2008 | 28.82 | 28.86 | 28.55 | 28.80 | 226,892 | +0.05(+0.16%) |
May 27, 2008 | 28.44 | 28.76 | 28.44 | 28.75 | 57,321 | +0.23(+0.81%) |
May 26, 2008 | 28.59 | 28.71 | 28.39 | 28.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.59 | 28.71 | 28.39 | 28.52 | 91,771 | -0.22(-0.76%) |
May 22, 2008 | 28.92 | 28.97 | 28.69 | 28.74 | 180,761 | -0.08(-0.27%) |
May 21, 2008 | 29.70 | 29.77 | 28.82 | 28.82 | 134,044 | -0.80(-2.69%) |
May 20, 2008 | 29.87 | 29.91 | 29.44 | 29.61 | 60,457 | -0.38(-1.27%) |
May 19, 2008 | 29.78 | 30.25 | 29.78 | 29.99 | 186,803 | +0.31(+1.04%) |
May 16, 2008 | 30.03 | 30.03 | 29.57 | 29.68 | 83,604 | -0.23(-0.77%) |
May 15, 2008 | 29.90 | 29.94 | 29.67 | 29.92 | 83,533 | +0.13(+0.44%) |
May 14, 2008 | 29.84 | 30.09 | 29.78 | 29.78 | 80,857 | +0.12(+0.41%) |
May 13, 2008 | 29.71 | 29.71 | 29.41 | 29.66 | 76,145 | +0.22(+0.75%) |
May 12, 2008 | 29.21 | 29.44 | 28.96 | 29.44 | 46,935 | +0.38(+1.31%) |
May 09, 2008 | 28.97 | 29.11 | 28.90 | 29.06 | 104,204 | -0.16(-0.56%) |
May 08, 2008 | 29.26 | 29.28 | 28.99 | 29.22 | 133,167 | +0.19(+0.67%) |
May 07, 2008 | 28.96 | 29.53 | 28.96 | 29.03 | 33,908 | -0.45(-1.52%) |
May 06, 2008 | 29.16 | 29.52 | 29.06 | 29.48 | 57,352 | +0.19(+0.66%) |
May 05, 2008 | 29.21 | 29.39 | 29.14 | 29.28 | 50,097 | -0.10(-0.34%) |
May 02, 2008 | 29.76 | 30.13 | 29.19 | 29.38 | 48,232 | +0.09(+0.31%) |
May 01, 2008 | 28.77 | 29.29 | 28.77 | 29.29 | 89,659 | +0.45(+1.55%) |
Apr 30, 2008 | 28.94 | 29.19 | 28.79 | 28.84 | 51,777 | -0.05(-0.19%) |
Apr 29, 2008 | 28.93 | 28.96 | 28.73 | 28.90 | 51,392 | -0.05(-0.19%) |
Apr 28, 2008 | 28.99 | 29.10 | 28.92 | 28.95 | 65,995 | -0.02(-0.08%) |
Apr 25, 2008 | 28.76 | 29.00 | 28.59 | 28.97 | 30,412 | +0.38(+1.35%) |
Apr 24, 2008 | 28.30 | 28.67 | 28.15 | 28.59 | 79,940 | +0.46(+1.62%) |
Apr 23, 2008 | 27.91 | 28.35 | 27.85 | 28.13 | 63,491 | +0.44(+1.60%) |
Apr 22, 2008 | 27.98 | 27.98 | 27.49 | 27.69 | 54,824 | -0.37(-1.32%) |
Apr 21, 2008 | 27.90 | 28.15 | 27.90 | 28.06 | 24,271 | -0.04(-0.14%) |
Apr 18, 2008 | 27.86 | 28.19 | 27.84 | 28.10 | 110,157 | +0.65(+2.36%) |
Apr 17, 2008 | 27.59 | 27.67 | 27.41 | 27.45 | 66,165 | -0.26(-0.93%) |
Apr 16, 2008 | 27.19 | 27.71 | 27.19 | 27.71 | 52,648 | +0.66(+2.44%) |
Apr 15, 2008 | 27.46 | 27.46 | 26.91 | 27.05 | 26,335 | -0.26(-0.94%) |
Apr 14, 2008 | 27.58 | 27.58 | 27.20 | 27.31 | 52,809 | -0.02(-0.08%) |
Apr 11, 2008 | 27.60 | 28.08 | 27.27 | 27.33 | 54,804 | -0.64(-2.28%) |
Apr 10, 2008 | 27.83 | 28.01 | 27.63 | 27.97 | 66,517 | +0.16(+0.59%) |
Apr 09, 2008 | 27.70 | 28.05 | 27.64 | 27.81 | 118,007 | +0.23(+0.82%) |
Apr 08, 2008 | 27.45 | 27.65 | 27.45 | 27.58 | 44,038 | -0.07(-0.25%) |
Apr 07, 2008 | 27.94 | 27.94 | 27.61 | 27.65 | 70,053 | -0.08(-0.30%) |
Apr 04, 2008 | 27.53 | 27.93 | 27.39 | 27.73 | 78,229 | +0.18(+0.67%) |
Apr 03, 2008 | 27.54 | 27.64 | 27.41 | 27.55 | 569,043 | -0.09(-0.31%) |
Apr 02, 2008 | 27.62 | 27.86 | 27.55 | 27.63 | 176,127 | +0.05(+0.19%) |
Apr 01, 2008 | 26.89 | 27.58 | 26.89 | 27.58 | 128,172 | +0.85(+3.18%) |
Mar 31, 2008 | 26.64 | 26.80 | 26.45 | 26.73 | 167,950 | +0.05(+0.17%) |
Mar 28, 2008 | 26.77 | 27.03 | 26.65 | 26.68 | 150,766 | -0.04(-0.14%) |
Mar 27, 2008 | 27.06 | 27.14 | 26.68 | 26.72 | 80,965 | -0.29(-1.06%) |
Mar 26, 2008 | 27.00 | 27.01 | 26.78 | 27.01 | 85,455 | -0.05(-0.18%) |
Mar 25, 2008 | 27.16 | 27.16 | 26.68 | 27.06 | 171,486 | +0.19(+0.69%) |
Mar 24, 2008 | 26.44 | 27.00 | 26.40 | 26.87 | 213,153 | +0.48(+1.80%) |
Mar 21, 2008 | 26.30 | 26.60 | 26.05 | 26.40 | 168,560 | +0.00(+0.00%) |
Mar 20, 2008 | 26.30 | 26.60 | 26.05 | 26.40 | 168,560 | +0.06(+0.24%) |
Mar 19, 2008 | 27.07 | 27.21 | 26.33 | 26.33 | 90,660 | -0.53(-1.97%) |
Mar 18, 2008 | 26.57 | 26.92 | 26.31 | 26.86 | 233,142 | +0.74(+2.84%) |
Mar 17, 2008 | 25.58 | 26.31 | 25.31 | 26.12 | 104,292 | -0.23(-0.88%) |
Mar 14, 2008 | 26.72 | 26.88 | 26.02 | 26.35 | 92,372 | -0.32(-1.20%) |
Mar 13, 2008 | 25.97 | 26.67 | 25.85 | 26.67 | 179,221 | +0.27(+1.01%) |
Mar 12, 2008 | 26.79 | 26.79 | 26.35 | 26.40 | 79,997 | -0.12(-0.44%) |
Mar 11, 2008 | 25.92 | 26.55 | 25.92 | 26.52 | 215,988 | +0.53(+2.05%) |
Mar 10, 2008 | 26.55 | 26.55 | 25.99 | 25.99 | 232,644 | -0.65(-2.45%) |
Mar 07, 2008 | 26.54 | 27.13 | 26.48 | 26.64 | 387,369 | -0.37(-1.37%) |
Mar 06, 2008 | 27.21 | 27.34 | 27.01 | 27.01 | 95,210 | -0.38(-1.40%) |
Mar 05, 2008 | 27.25 | 27.48 | 27.13 | 27.40 | 113,808 | +0.28(+1.02%) |
Mar 04, 2008 | 27.00 | 27.22 | 26.76 | 27.12 | 173,033 | -0.24(-0.88%) |
Mar 03, 2008 | 27.15 | 27.36 | 27.01 | 27.36 | 90,383 | +0.07(+0.27%) |
Feb 29, 2008 | 27.78 | 27.84 | 27.19 | 27.29 | 54,141 | -0.67(-2.41%) |
Feb 28, 2008 | 28.50 | 28.56 | 27.79 | 27.96 | 97,013 | -0.23(-0.82%) |
Feb 27, 2008 | 28.27 | 28.51 | 28.02 | 28.19 | 64,554 | -0.08(-0.29%) |
Feb 26, 2008 | 28.06 | 28.48 | 27.62 | 28.27 | 68,727 | +0.01(+0.03%) |
Feb 25, 2008 | 28.16 | 28.45 | 27.82 | 28.26 | 72,483 | +0.43(+1.56%) |
Feb 22, 2008 | 27.79 | 27.85 | 27.36 | 27.83 | 209,717 | +0.18(+0.64%) |
Feb 21, 2008 | 28.40 | 28.40 | 27.60 | 27.65 | 214,358 | -0.50(-1.77%) |
Feb 20, 2008 | 28.11 | 28.19 | 27.78 | 28.15 | 104,098 | -0.03(-0.10%) |
Feb 19, 2008 | 28.38 | 28.43 | 28.08 | 28.18 | 104,748 | +0.18(+0.65%) |
Feb 18, 2008 | 27.87 | 28.07 | 27.63 | 28.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.87 | 28.07 | 27.63 | 28.00 | 75,798 | -0.29(-1.04%) |
Feb 14, 2008 | 28.73 | 28.89 | 28.21 | 28.29 | 56,130 | -0.43(-1.48%) |
Feb 13, 2008 | 28.86 | 28.86 | 28.00 | 28.72 | 68,064 | +0.64(+2.29%) |
Feb 12, 2008 | 27.92 | 28.39 | 27.92 | 28.07 | 112,814 | +0.19(+0.67%) |
Feb 11, 2008 | 27.61 | 27.93 | 27.51 | 27.89 | 37,567 | +0.29(+1.05%) |
Feb 08, 2008 | 27.72 | 27.73 | 27.37 | 27.60 | 48,838 | -0.09(-0.33%) |
Feb 07, 2008 | 27.43 | 27.73 | 27.37 | 27.69 | 76,019 | +0.09(+0.31%) |
Feb 06, 2008 | 28.06 | 28.16 | 27.58 | 27.60 | 57,235 | -0.37(-1.33%) |
Feb 05, 2008 | 28.27 | 28.30 | 27.89 | 27.97 | 1,856,517 | -0.70(-2.43%) |
Feb 04, 2008 | 28.70 | 28.70 | 28.51 | 28.67 | 95,466 | -0.03(-0.10%) |
Feb 01, 2008 | 28.21 | 28.71 | 28.21 | 28.70 | 72,704 | +0.55(+1.94%) |
Jan 31, 2008 | 27.44 | 28.38 | 27.29 | 28.15 | 126,625 | +0.39(+1.42%) |
Jan 30, 2008 | 27.52 | 28.54 | 27.52 | 27.76 | 148,391 | -0.02(-0.08%) |
Jan 29, 2008 | 27.74 | 27.78 | 27.49 | 27.78 | 75,135 | +0.36(+1.32%) |
Jan 28, 2008 | 27.25 | 27.42 | 27.09 | 27.42 | 82,030 | +0.16(+0.58%) |
Jan 25, 2008 | 27.57 | 27.83 | 27.21 | 27.26 | 66,632 | -0.09(-0.31%) |
Jan 24, 2008 | 26.82 | 27.55 | 26.82 | 27.35 | 123,896 | +0.57(+2.14%) |
Jan 23, 2008 | 26.27 | 26.79 | 25.47 | 26.77 | 251,483 | +0.16(+0.62%) |
Jan 22, 2008 | 25.10 | 26.85 | 25.10 | 26.61 | 197,901 | -0.42(-1.56%) |
Jan 21, 2008 | 27.32 | 27.61 | 26.89 | 27.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.32 | 27.61 | 26.89 | 27.03 | 267,395 | -0.06(-0.22%) |
Jan 17, 2008 | 28.10 | 28.30 | 27.06 | 27.09 | 433,356 | -1.01(-3.61%) |
Jan 16, 2008 | 28.02 | 28.41 | 27.88 | 28.10 | 330,177 | -0.10(-0.35%) |
Jan 15, 2008 | 28.40 | 28.66 | 28.02 | 28.20 | 266,290 | -0.49(-1.70%) |
Jan 14, 2008 | 28.69 | 28.79 | 28.48 | 28.69 | 329,207 | +0.14(+0.49%) |
Jan 11, 2008 | 28.84 | 29.00 | 28.40 | 28.55 | 88,019 | -0.50(-1.73%) |
Jan 10, 2008 | 28.47 | 29.24 | 28.47 | 29.05 | 184,414 | +0.30(+1.04%) |
Jan 09, 2008 | 28.41 | 28.77 | 27.96 | 28.75 | 647,659 | +0.39(+1.39%) |
Jan 08, 2008 | 29.40 | 29.53 | 28.35 | 28.36 | 521,729 | -0.97(-3.32%) |
Jan 07, 2008 | 29.93 | 29.94 | 29.13 | 29.33 | 303,690 | -0.50(-1.68%) |
Jan 04, 2008 | 30.27 | 30.30 | 29.83 | 29.83 | 484,670 | -0.68(-2.24%) |
Jan 03, 2008 | 30.29 | 30.66 | 30.28 | 30.52 | 133,697 | +0.35(+1.17%) |
Jan 02, 2008 | 30.71 | 30.79 | 30.02 | 30.16 | 281,151 | -0.57(-1.87%) |
Jan 01, 2008 | 30.83 | 30.88 | 30.68 | 30.74 | 82,530 | +0.00(+0.00%) |
Dec 31, 2007 | 30.83 | 30.88 | 30.68 | 30.74 | 82,530 | -0.18(-0.59%) |
Dec 28, 2007 | 31.25 | 31.25 | 30.89 | 30.92 | 61,434 | -0.08(-0.26%) |
Dec 27, 2007 | 31.32 | 31.43 | 30.92 | 31.00 | 74,914 | -0.59(-1.86%) |
Dec 26, 2007 | 31.46 | 31.59 | 31.25 | 31.59 | 170,160 | -0.00(-0.01%) |
Dec 24, 2007 | 31.25 | 33.03 | 31.25 | 31.59 | 117,123 | +0.37(+1.17%) |
Dec 21, 2007 | 30.97 | 31.23 | 30.95 | 31.23 | 60,992 | +0.62(+2.01%) |
Dec 20, 2007 | 30.64 | 30.79 | 30.30 | 30.61 | 180,988 | +0.18(+0.59%) |
Dec 19, 2007 | 30.41 | 30.56 | 30.28 | 30.43 | 79,555 | -0.15(-0.49%) |
Dec 18, 2007 | 30.64 | 30.66 | 30.07 | 30.58 | 107,497 | +0.24(+0.79%) |
Dec 17, 2007 | 30.38 | 30.82 | 30.34 | 30.34 | 65,191 | -0.70(-2.24%) |
Dec 14, 2007 | 31.02 | 31.41 | 30.96 | 31.04 | 168,171 | -0.20(-0.65%) |
Dec 13, 2007 | 30.88 | 31.24 | 30.88 | 31.24 | 45,523 | +0.17(+0.55%) |
Dec 12, 2007 | 31.67 | 31.67 | 30.77 | 31.07 | 139,222 | +0.15(+0.50%) |
Dec 11, 2007 | 32.09 | 32.09 | 30.90 | 30.92 | 101,875 | -1.07(-3.34%) |
Dec 10, 2007 | 32.03 | 32.11 | 31.90 | 31.98 | 214,137 | -0.02(-0.06%) |
Dec 07, 2007 | 32.00 | 32.07 | 31.82 | 32.00 | 157,564 | +0.17(+0.53%) |
Dec 06, 2007 | 31.70 | 31.98 | 31.54 | 31.83 | 148,753 | +0.26(+0.82%) |
Dec 05, 2007 | 31.61 | 31.74 | 31.46 | 31.58 | 166,845 | +0.41(+1.31%) |
Dec 04, 2007 | 31.19 | 31.37 | 31.14 | 31.17 | 97,455 | -0.14(-0.46%) |
Dec 03, 2007 | 30.97 | 31.51 | 30.97 | 31.31 | 89,279 | +0.18(+0.58%) |
Nov 30, 2007 | 31.78 | 31.78 | 31.09 | 31.13 | 119,941 | -0.22(-0.69%) |
Nov 29, 2007 | 31.62 | 31.62 | 31.18 | 31.35 | 103,643 | -0.14(-0.45%) |
Nov 28, 2007 | 30.88 | 31.52 | 30.69 | 31.49 | 186,955 | +0.93(+3.05%) |
Nov 27, 2007 | 30.36 | 30.68 | 30.31 | 30.56 | 128,393 | +0.43(+1.44%) |
Nov 26, 2007 | 30.75 | 30.90 | 30.12 | 30.12 | 72,704 | -0.33(-1.10%) |
Nov 23, 2007 | 30.36 | 30.46 | 30.05 | 30.46 | 59,321 | +0.55(+1.85%) |
Nov 21, 2007 | 30.06 | 30.26 | 29.87 | 29.91 | 136,791 | -0.35(-1.17%) |
Nov 20, 2007 | 30.16 | 30.64 | 29.61 | 30.26 | 1,939,100 | -0.04(-0.13%) |
Nov 19, 2007 | 30.52 | 30.64 | 30.28 | 30.30 | 195,479 | -0.43(-1.40%) |
Nov 16, 2007 | 30.98 | 30.98 | 30.45 | 30.73 | 98,781 | -0.00(-0.01%) |
Nov 15, 2007 | 31.06 | 31.06 | 30.68 | 30.73 | 115,797 | -0.44(-1.41%) |
Nov 14, 2007 | 31.68 | 31.68 | 31.14 | 31.17 | 131,324 | -0.23(-0.72%) |
Nov 13, 2007 | 30.73 | 31.42 | 30.73 | 31.40 | 106,405 | +0.67(+2.19%) |
Nov 12, 2007 | 31.00 | 31.25 | 30.72 | 30.73 | 119,222 | -0.45(-1.44%) |
Nov 09, 2007 | 31.26 | 31.39 | 31.04 | 31.17 | 107,841 | -0.46(-1.46%) |
Nov 08, 2007 | 31.91 | 31.91 | 31.22 | 31.64 | 189,198 | -0.06(-0.20%) |
Nov 07, 2007 | 32.33 | 32.33 | 31.69 | 31.70 | 112,725 | -0.72(-2.23%) |
Nov 06, 2007 | 32.02 | 32.42 | 31.80 | 32.42 | 89,058 | +0.49(+1.53%) |
Nov 05, 2007 | 31.98 | 32.08 | 31.73 | 31.93 | 90,414 | -0.00(-0.01%) |
Nov 02, 2007 | 31.81 | 31.97 | 31.50 | 31.94 | 96,350 | +0.35(+1.12%) |
Nov 01, 2007 | 31.91 | 31.96 | 31.54 | 31.59 | 164,856 | -0.53(-1.65%) |
Oct 31, 2007 | 31.77 | 32.15 | 31.54 | 32.11 | 137,454 | +0.44(+1.40%) |
Oct 30, 2007 | 31.74 | 31.92 | 31.63 | 31.67 | 94,361 | -0.23(-0.72%) |
Oct 29, 2007 | 31.80 | 31.98 | 31.74 | 31.90 | 110,714 | +0.11(+0.36%) |
Oct 26, 2007 | 32.08 | 32.08 | 31.66 | 31.79 | 122,869 | -0.11(-0.34%) |
Oct 25, 2007 | 31.86 | 31.96 | 31.69 | 31.90 | 90,383 | +0.33(+1.03%) |
Oct 24, 2007 | 31.57 | 31.83 | 31.24 | 31.57 | 247,064 | +0.08(+0.24%) |
Oct 23, 2007 | 31.30 | 31.50 | 31.11 | 31.50 | 196,679 | +0.38(+1.24%) |
Oct 22, 2007 | 30.52 | 31.11 | 30.44 | 31.11 | 473,576 | +0.28(+0.91%) |
Oct 19, 2007 | 31.61 | 31.61 | 30.83 | 30.83 | 238,887 | -0.92(-2.91%) |
Oct 18, 2007 | 31.64 | 31.82 | 31.59 | 31.75 | 93,919 | +0.10(+0.33%) |
Oct 17, 2007 | 31.83 | 31.91 | 31.28 | 31.65 | 177,674 | -0.08(-0.26%) |
Oct 16, 2007 | 31.50 | 31.74 | 31.40 | 31.73 | 103,864 | +0.06(+0.19%) |
Oct 15, 2007 | 32.01 | 32.09 | 31.49 | 31.67 | 176,127 | -0.44(-1.37%) |
Oct 12, 2007 | 31.74 | 32.11 | 31.66 | 32.11 | 99,444 | +0.32(+1.01%) |
Oct 11, 2007 | 32.26 | 32.33 | 31.63 | 31.79 | 169,276 | -0.25(-0.79%) |
Oct 10, 2007 | 32.45 | 32.47 | 31.79 | 32.04 | 1,757,956 | -0.41(-1.27%) |
Oct 09, 2007 | 32.24 | 32.46 | 32.10 | 32.45 | 146,956 | +0.37(+1.16%) |
Oct 08, 2007 | 32.13 | 32.25 | 31.98 | 32.08 | 144,967 | -0.05(-0.14%) |
Oct 05, 2007 | 32.17 | 32.22 | 31.97 | 32.13 | 196,016 | +0.19(+0.60%) |
Oct 04, 2007 | 31.78 | 32.01 | 31.70 | 31.94 | 98,118 | +0.25(+0.80%) |
Oct 03, 2007 | 31.91 | 31.91 | 31.61 | 31.68 | 315,349 | -0.24(-0.75%) |
Oct 02, 2007 | 32.15 | 32.26 | 31.84 | 31.92 | 134,360 | -0.17(-0.52%) |
Oct 01, 2007 | 31.72 | 32.20 | 31.71 | 32.09 | 292,145 | +0.58(+1.85%) |
Sep 28, 2007 | 31.67 | 31.77 | 31.36 | 31.51 | 161,321 | -0.12(-0.37%) |
Sep 27, 2007 | 31.49 | 31.63 | 31.30 | 31.63 | 121,764 | +0.12(+0.39%) |
Sep 26, 2007 | 31.38 | 31.55 | 31.35 | 31.50 | 131,266 | +0.29(+0.91%) |
Sep 25, 2007 | 30.74 | 31.23 | 30.72 | 31.22 | 121,322 | +0.41(+1.32%) |
Sep 24, 2007 | 30.98 | 31.02 | 30.67 | 30.81 | 415,235 | -0.11(-0.35%) |
Sep 21, 2007 | 30.91 | 31.06 | 30.83 | 30.92 | 171,265 | +0.21(+0.68%) |
Sep 20, 2007 | 30.68 | 30.78 | 30.57 | 30.71 | 114,692 | +0.16(+0.52%) |
Sep 19, 2007 | 30.54 | 30.67 | 30.49 | 30.55 | 253,472 | +0.19(+0.63%) |
Sep 18, 2007 | 29.78 | 30.40 | 29.66 | 30.36 | 174,060 | +0.70(+2.36%) |
Sep 17, 2007 | 29.87 | 29.87 | 29.59 | 29.66 | 135,686 | -0.21(-0.70%) |
Sep 14, 2007 | 29.51 | 29.91 | 29.51 | 29.87 | 2,260,483 | +0.27(+0.90%) |
Sep 13, 2007 | 29.75 | 29.79 | 29.59 | 29.60 | 85,964 | +0.08(+0.28%) |
Sep 12, 2007 | 29.44 | 29.62 | 29.43 | 29.52 | 59,666 | +0.04(+0.14%) |
Sep 11, 2007 | 29.19 | 29.51 | 29.09 | 29.48 | 148,945 | +0.43(+1.46%) |
Sep 10, 2007 | 29.10 | 29.25 | 28.69 | 29.06 | 62,539 | +0.03(+0.11%) |
Sep 07, 2007 | 29.01 | 29.21 | 28.96 | 29.02 | 155,133 | -0.40(-1.35%) |
Sep 06, 2007 | 29.35 | 29.45 | 29.11 | 29.42 | 188,723 | +0.16(+0.56%) |
Sep 05, 2007 | 29.54 | 29.54 | 29.13 | 29.26 | 89,058 | -0.30(-1.03%) |
Sep 04, 2007 | 29.44 | 29.67 | 29.26 | 29.56 | 215,904 | +0.11(+0.37%) |
Aug 31, 2007 | 29.57 | 29.66 | 29.44 | 29.45 | 127,288 | +0.25(+0.85%) |
Aug 30, 2007 | 29.11 | 29.43 | 29.05 | 29.21 | 1,457,413 | -0.01(-0.03%) |
Aug 29, 2007 | 28.78 | 29.21 | 28.78 | 29.21 | 81,323 | +0.70(+2.44%) |
Aug 28, 2007 | 29.32 | 29.37 | 28.51 | 28.52 | 88,616 | -0.97(-3.28%) |
Aug 27, 2007 | 29.43 | 29.60 | 29.34 | 29.49 | 187,839 | -0.05(-0.15%) |
Aug 24, 2007 | 29.02 | 29.53 | 29.01 | 29.53 | 285,295 | +0.58(+2.00%) |
Aug 23, 2007 | 29.55 | 29.55 | 28.78 | 28.95 | 278,886 | -0.33(-1.14%) |
Aug 22, 2007 | 29.07 | 29.36 | 29.07 | 29.29 | 312,034 | +0.47(+1.62%) |
Aug 21, 2007 | 28.82 | 28.97 | 28.78 | 28.82 | 69,390 | -0.06(-0.20%) |
Aug 20, 2007 | 28.83 | 28.97 | 28.49 | 28.88 | 79,776 | +0.18(+0.61%) |
Aug 17, 2007 | 28.94 | 28.94 | 28.18 | 28.70 | 150,271 | +0.86(+3.07%) |
Aug 16, 2007 | 27.42 | 27.93 | 26.89 | 27.85 | 595,782 | -0.03(-0.10%) |
Aug 15, 2007 | 28.32 | 28.56 | 27.83 | 27.87 | 85,964 | -0.52(-1.83%) |
Aug 14, 2007 | 29.25 | 29.25 | 28.40 | 28.40 | 157,343 | -0.85(-2.89%) |
Aug 13, 2007 | 29.44 | 29.50 | 29.19 | 29.24 | 77,124 | +0.12(+0.40%) |
Aug 10, 2007 | 28.19 | 29.27 | 28.11 | 29.12 | 419,434 | +0.46(+1.61%) |
Aug 09, 2007 | 29.14 | 29.36 | 28.66 | 28.66 | 177,674 | -0.95(-3.22%) |
Aug 08, 2007 | 29.62 | 29.70 | 29.29 | 29.62 | 336,564 | +0.05(+0.17%) |
Aug 07, 2007 | 29.36 | 29.72 | 29.17 | 29.57 | 126,404 | +0.00(+0.01%) |
Aug 06, 2007 | 29.36 | 29.56 | 29.16 | 29.56 | 173,254 | +0.12(+0.42%) |
Aug 03, 2007 | 29.69 | 29.80 | 29.42 | 29.44 | 142,316 | -0.33(-1.11%) |
Aug 02, 2007 | 29.35 | 29.79 | 29.35 | 29.77 | 156,680 | +0.57(+1.94%) |
Aug 01, 2007 | 28.94 | 29.23 | 28.67 | 29.21 | 142,979 | +0.37(+1.27%) |
Jul 31, 2007 | 29.59 | 29.59 | 28.84 | 28.84 | 147,840 | -0.46(-1.56%) |
Jul 30, 2007 | 28.94 | 29.38 | 28.92 | 29.30 | 48,396 | +0.38(+1.30%) |
Jul 27, 2007 | 29.12 | 29.40 | 28.92 | 28.92 | 87,953 | -0.27(-0.93%) |
Jul 26, 2007 | 29.47 | 29.82 | 28.87 | 29.19 | 178,337 | -0.68(-2.27%) |
Jul 25, 2007 | 29.98 | 30.09 | 29.66 | 29.87 | 143,421 | +0.31(+1.04%) |
Jul 24, 2007 | 29.96 | 29.99 | 29.48 | 29.56 | 88,174 | -0.44(-1.48%) |
Jul 23, 2007 | 30.00 | 30.16 | 29.98 | 30.01 | 118,891 | +0.18(+0.59%) |
Jul 20, 2007 | 30.09 | 30.09 | 29.80 | 29.83 | 135,023 | -0.38(-1.24%) |
Jul 19, 2007 | 30.03 | 30.24 | 30.00 | 30.21 | 70,053 | +0.41(+1.39%) |
Jul 18, 2007 | 29.87 | 29.88 | 29.58 | 29.79 | 32,485 | -0.12(-0.40%) |
Jul 17, 2007 | 29.78 | 30.06 | 29.75 | 29.91 | 54,362 | +0.26(+0.87%) |
Jul 16, 2007 | 29.62 | 29.73 | 29.54 | 29.65 | 182,977 | -0.10(-0.35%) |
Jul 13, 2007 | 29.59 | 29.76 | 29.54 | 29.76 | 44,639 | +0.21(+0.72%) |
Jul 12, 2007 | 29.35 | 29.57 | 29.33 | 29.54 | 38,230 | +0.35(+1.21%) |
Jul 11, 2007 | 29.16 | 29.25 | 29.00 | 29.19 | 990,908 | +0.14(+0.50%) |
Jul 10, 2007 | 29.32 | 29.32 | 29.05 | 29.05 | 77,787 | -0.42(-1.43%) |
Jul 09, 2007 | 29.40 | 29.50 | 29.30 | 29.47 | 152,923 | +0.29(+1.01%) |
Jul 06, 2007 | 29.13 | 29.25 | 29.09 | 29.17 | 54,583 | +0.05(+0.17%) |
Jul 05, 2007 | 29.05 | 29.13 | 28.99 | 29.12 | 80,439 | +0.18(+0.61%) |
Jul 03, 2007 | 28.98 | 29.02 | 28.90 | 28.95 | 45,081 | +0.14(+0.47%) |