Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.91 | 16.36 | 15.75 | 16.10 | 802,037 | -0.11(-0.70%) |
Jul 30, 2008 | 16.49 | 16.79 | 15.66 | 16.22 | 946,824 | -0.11(-0.70%) |
Jul 29, 2008 | 16.33 | 16.36 | 15.37 | 16.33 | 1,127,329 | +0.74(+4.73%) |
Jul 28, 2008 | 15.88 | 16.24 | 15.53 | 15.59 | 1,369,696 | -0.30(-1.92%) |
Jul 25, 2008 | 15.91 | 16.27 | 15.49 | 15.90 | 1,092,969 | +0.17(+1.08%) |
Jul 24, 2008 | 16.23 | 16.74 | 15.39 | 15.73 | 2,317,028 | -1.33(-7.81%) |
Jul 23, 2008 | 16.45 | 17.54 | 16.31 | 17.06 | 1,874,484 | +0.75(+4.61%) |
Jul 22, 2008 | 15.52 | 16.38 | 15.31 | 16.31 | 1,182,290 | +0.65(+4.17%) |
Jul 21, 2008 | 15.63 | 16.02 | 15.42 | 15.66 | 987,346 | +0.09(+0.59%) |
Jul 18, 2008 | 16.46 | 16.46 | 15.41 | 15.56 | 1,207,953 | -0.86(-5.22%) |
Jul 17, 2008 | 15.71 | 16.80 | 15.28 | 16.42 | 2,352,805 | +0.74(+4.70%) |
Jul 16, 2008 | 14.36 | 15.79 | 13.15 | 15.68 | 2,495,583 | +1.28(+8.86%) |
Jul 15, 2008 | 14.66 | 15.45 | 13.99 | 14.41 | 2,705,543 | -0.55(-3.70%) |
Jul 14, 2008 | 16.19 | 16.37 | 14.26 | 14.96 | 5,704,216 | -1.06(-6.64%) |
Jul 11, 2008 | 15.93 | 16.51 | 15.47 | 16.02 | 1,425,279 | -0.23(-1.44%) |
Jul 10, 2008 | 16.66 | 16.80 | 15.83 | 16.26 | 2,698,236 | -0.10(-0.61%) |
Jul 09, 2008 | 17.94 | 18.05 | 16.20 | 16.36 | 1,281,712 | -1.57(-8.78%) |
Jul 08, 2008 | 16.52 | 17.96 | 16.49 | 17.93 | 1,352,851 | +1.29(+7.75%) |
Jul 07, 2008 | 16.88 | 17.06 | 16.20 | 16.64 | 682,323 | -0.11(-0.68%) |
Jul 04, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | +0.00(+0.00%) |
Jul 03, 2008 | 17.22 | 17.22 | 16.72 | 16.76 | 297,059 | -0.40(-2.32%) |
Jul 02, 2008 | 17.66 | 17.89 | 17.15 | 17.15 | 811,863 | -0.39(-2.22%) |
Jul 01, 2008 | 17.44 | 17.89 | 16.93 | 17.54 | 807,960 | -0.28(-1.55%) |
Jun 30, 2008 | 18.09 | 18.42 | 17.70 | 17.82 | 606,105 | -0.27(-1.49%) |
Jun 27, 2008 | 19.14 | 19.14 | 17.88 | 18.09 | 1,118,415 | -0.43(-2.30%) |
Jun 26, 2008 | 19.07 | 19.23 | 18.46 | 18.51 | 725,761 | -0.87(-4.46%) |
Jun 25, 2008 | 18.52 | 19.49 | 18.52 | 19.38 | 898,998 | +0.83(+4.47%) |
Jun 24, 2008 | 18.47 | 18.88 | 18.29 | 18.55 | 563,609 | -0.19(-1.02%) |
Jun 23, 2008 | 19.51 | 19.66 | 18.73 | 18.74 | 352,849 | -0.74(-3.79%) |
Jun 20, 2008 | 19.51 | 20.00 | 19.36 | 19.48 | 1,002,132 | -0.64(-3.17%) |
Jun 19, 2008 | 19.34 | 20.12 | 19.29 | 20.12 | 769,605 | +0.84(+4.34%) |
Jun 18, 2008 | 19.39 | 19.75 | 19.08 | 19.28 | 580,386 | -0.43(-2.16%) |
Jun 17, 2008 | 20.56 | 20.72 | 19.69 | 19.71 | 740,593 | -0.91(-4.44%) |
Jun 16, 2008 | 20.68 | 20.88 | 20.25 | 20.62 | 522,527 | -0.17(-0.82%) |
Jun 13, 2008 | 20.85 | 20.97 | 20.39 | 20.79 | 803,531 | +0.13(+0.62%) |
Jun 12, 2008 | 20.70 | 21.13 | 20.48 | 20.66 | 1,256,822 | +0.22(+1.08%) |
Jun 11, 2008 | 21.20 | 21.43 | 20.40 | 20.44 | 740,655 | -0.90(-4.22%) |
Jun 10, 2008 | 21.28 | 21.63 | 21.05 | 21.34 | 735,843 | +0.06(+0.27%) |
Jun 09, 2008 | 22.24 | 22.56 | 21.22 | 21.29 | 1,007,958 | -1.07(-4.79%) |
Jun 06, 2008 | 22.80 | 22.86 | 22.21 | 22.36 | 711,211 | -0.79(-3.40%) |
Jun 05, 2008 | 22.45 | 23.14 | 22.41 | 23.14 | 337,894 | +0.69(+3.06%) |
Jun 04, 2008 | 22.56 | 22.62 | 21.94 | 22.46 | 711,245 | -0.26(-1.12%) |
Jun 03, 2008 | 23.31 | 23.34 | 22.22 | 22.71 | 503,089 | -0.34(-1.48%) |
Jun 02, 2008 | 23.01 | 23.31 | 22.69 | 23.05 | 692,975 | -0.22(-0.94%) |
May 30, 2008 | 23.95 | 23.97 | 23.17 | 23.27 | 436,865 | -0.50(-2.09%) |
May 29, 2008 | 23.13 | 23.78 | 23.13 | 23.77 | 628,805 | +0.50(+2.13%) |
May 28, 2008 | 23.12 | 23.42 | 22.89 | 23.27 | 403,421 | +0.23(+0.98%) |
May 27, 2008 | 22.51 | 23.32 | 22.47 | 23.04 | 655,407 | +0.60(+2.69%) |
May 26, 2008 | 22.78 | 22.95 | 22.32 | 22.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.78 | 22.95 | 22.32 | 22.44 | 1,235,736 | -0.53(-2.31%) |
May 22, 2008 | 23.02 | 23.24 | 22.89 | 22.97 | 506,996 | +0.11(+0.50%) |
May 21, 2008 | 23.33 | 23.41 | 22.76 | 22.86 | 541,990 | -0.32(-1.38%) |
May 20, 2008 | 23.47 | 23.47 | 23.08 | 23.18 | 363,841 | -0.22(-0.94%) |
May 19, 2008 | 23.13 | 23.49 | 22.82 | 23.40 | 496,039 | +0.18(+0.76%) |
May 16, 2008 | 23.95 | 23.95 | 23.00 | 23.22 | 353,640 | -0.19(-0.82%) |
May 15, 2008 | 23.00 | 23.43 | 22.58 | 23.41 | 318,538 | +0.30(+1.29%) |
May 14, 2008 | 23.36 | 23.53 | 22.94 | 23.12 | 272,782 | -0.18(-0.76%) |
May 13, 2008 | 23.29 | 23.37 | 22.98 | 23.29 | 377,705 | +0.14(+0.61%) |
May 12, 2008 | 22.44 | 23.22 | 22.44 | 23.15 | 470,040 | +0.82(+3.65%) |
May 09, 2008 | 22.06 | 22.41 | 21.85 | 22.34 | 184,080 | -0.03(-0.13%) |
May 08, 2008 | 22.85 | 22.85 | 22.08 | 22.36 | 453,981 | -0.30(-1.31%) |
May 07, 2008 | 23.21 | 23.48 | 22.56 | 22.66 | 662,196 | -0.69(-2.98%) |
May 06, 2008 | 23.38 | 23.46 | 22.99 | 23.36 | 514,128 | -0.03(-0.12%) |
May 05, 2008 | 23.52 | 23.58 | 23.08 | 23.39 | 846,426 | +0.02(+0.09%) |
May 02, 2008 | 23.91 | 24.43 | 23.36 | 23.36 | 1,002,486 | -0.60(-2.51%) |
May 01, 2008 | 22.63 | 24.02 | 22.58 | 23.97 | 844,018 | +1.23(+5.39%) |
Apr 30, 2008 | 23.73 | 23.78 | 22.70 | 22.74 | 727,898 | -0.71(-3.02%) |
Apr 29, 2008 | 23.54 | 23.75 | 23.29 | 23.45 | 735,415 | -0.30(-1.28%) |
Apr 28, 2008 | 23.12 | 23.88 | 22.95 | 23.75 | 1,019,044 | +0.65(+2.82%) |
Apr 25, 2008 | 22.69 | 23.25 | 22.51 | 23.10 | 1,003,498 | +0.33(+1.43%) |
Apr 24, 2008 | 21.02 | 22.85 | 21.02 | 22.78 | 1,158,518 | +1.67(+7.93%) |
Apr 23, 2008 | 21.43 | 21.63 | 20.91 | 21.10 | 647,115 | -0.27(-1.26%) |
Apr 22, 2008 | 21.45 | 21.55 | 21.02 | 21.37 | 571,297 | -0.23(-1.05%) |
Apr 21, 2008 | 21.98 | 22.05 | 21.53 | 21.60 | 464,941 | -0.48(-2.18%) |
Apr 18, 2008 | 22.54 | 22.64 | 21.90 | 22.08 | 729,221 | -0.11(-0.48%) |
Apr 17, 2008 | 21.70 | 22.31 | 21.58 | 22.19 | 524,032 | +0.38(+1.72%) |
Apr 16, 2008 | 21.68 | 21.85 | 21.35 | 21.81 | 690,619 | +0.59(+2.77%) |
Apr 15, 2008 | 21.61 | 21.61 | 21.00 | 21.22 | 1,003,918 | -0.19(-0.89%) |
Apr 14, 2008 | 21.50 | 21.85 | 21.29 | 21.41 | 455,834 | -0.13(-0.59%) |
Apr 11, 2008 | 22.02 | 22.02 | 21.41 | 21.54 | 656,775 | -0.49(-2.22%) |
Apr 10, 2008 | 21.90 | 22.22 | 21.75 | 22.03 | 1,016,965 | +0.11(+0.49%) |
Apr 09, 2008 | 22.18 | 22.23 | 21.80 | 21.92 | 934,908 | -0.14(-0.64%) |
Apr 08, 2008 | 22.15 | 22.23 | 21.92 | 22.07 | 838,280 | -0.22(-0.99%) |
Apr 07, 2008 | 22.70 | 22.91 | 22.16 | 22.29 | 791,035 | -0.31(-1.38%) |
Apr 04, 2008 | 22.62 | 22.95 | 22.32 | 22.60 | 971,181 | +0.00(+0.00%) |
Apr 03, 2008 | 21.68 | 22.60 | 21.57 | 22.60 | 935,450 | +0.74(+3.41%) |
Apr 02, 2008 | 21.39 | 21.90 | 21.23 | 21.85 | 585,860 | +0.33(+1.55%) |
Apr 01, 2008 | 20.53 | 21.52 | 20.53 | 21.52 | 1,115,085 | +1.15(+5.64%) |
Mar 31, 2008 | 20.36 | 21.06 | 20.01 | 20.37 | 739,983 | +0.16(+0.81%) |
Mar 28, 2008 | 20.75 | 20.98 | 20.14 | 20.21 | 1,763,154 | -1.68(-7.68%) |
Mar 27, 2008 | 21.72 | 22.56 | 21.57 | 21.89 | 792,614 | +0.30(+1.38%) |
Mar 26, 2008 | 21.80 | 21.94 | 21.44 | 21.59 | 541,554 | -0.35(-1.62%) |
Mar 25, 2008 | 21.98 | 22.00 | 21.41 | 21.95 | 495,860 | -0.06(-0.29%) |
Mar 24, 2008 | 21.48 | 22.14 | 21.41 | 22.01 | 637,176 | +0.67(+3.12%) |
Mar 21, 2008 | 20.83 | 21.41 | 20.50 | 21.34 | 1,640,633 | +0.00(+0.00%) |
Mar 20, 2008 | 20.83 | 21.41 | 20.50 | 21.34 | 1,640,633 | +0.85(+4.15%) |
Mar 19, 2008 | 21.24 | 21.46 | 20.42 | 20.49 | 947,155 | -0.64(-3.02%) |
Mar 18, 2008 | 20.50 | 21.36 | 20.27 | 21.13 | 852,924 | +1.06(+5.30%) |
Mar 17, 2008 | 19.92 | 20.35 | 19.39 | 20.07 | 1,079,018 | -0.31(-1.53%) |
Mar 14, 2008 | 20.96 | 21.45 | 19.92 | 20.38 | 1,161,662 | -0.56(-2.67%) |
Mar 13, 2008 | 20.44 | 21.01 | 19.82 | 20.94 | 930,373 | +0.29(+1.41%) |
Mar 12, 2008 | 20.97 | 21.31 | 20.63 | 20.65 | 1,002,157 | -0.55(-2.58%) |
Mar 11, 2008 | 20.41 | 21.19 | 19.80 | 21.19 | 1,072,572 | +1.76(+9.05%) |
Mar 10, 2008 | 19.32 | 19.63 | 19.23 | 19.44 | 756,501 | -0.05(-0.25%) |
Mar 07, 2008 | 18.81 | 19.67 | 18.70 | 19.49 | 560,435 | +0.42(+2.19%) |
Mar 06, 2008 | 19.76 | 19.97 | 19.05 | 19.07 | 926,620 | -0.87(-4.37%) |
Mar 05, 2008 | 19.85 | 20.51 | 19.68 | 19.94 | 835,056 | -0.42(-2.05%) |
Mar 04, 2008 | 20.41 | 20.65 | 19.92 | 20.36 | 905,921 | -0.42(-2.01%) |
Mar 03, 2008 | 20.55 | 20.94 | 20.23 | 20.78 | 768,894 | +0.28(+1.38%) |
Feb 29, 2008 | 20.56 | 20.76 | 20.39 | 20.49 | 1,032,619 | +0.00(+0.00%) |
Feb 28, 2008 | 20.74 | 20.85 | 20.30 | 20.49 | 830,242 | -0.26(-1.26%) |
Feb 27, 2008 | 20.40 | 20.77 | 20.27 | 20.75 | 1,222,713 | +0.28(+1.35%) |
Feb 26, 2008 | 20.88 | 21.30 | 20.45 | 20.48 | 1,338,938 | -0.63(-2.99%) |
Feb 25, 2008 | 19.94 | 21.11 | 19.53 | 21.11 | 1,262,457 | +0.52(+2.55%) |
Feb 22, 2008 | 19.85 | 20.80 | 19.85 | 20.58 | 1,182,592 | +0.06(+0.28%) |
Feb 21, 2008 | 21.10 | 21.68 | 20.53 | 20.53 | 1,760,743 | -0.66(-3.11%) |
Feb 20, 2008 | 20.62 | 21.26 | 20.22 | 21.19 | 1,206,853 | +0.38(+1.84%) |
Feb 19, 2008 | 21.13 | 21.18 | 20.68 | 20.80 | 1,114,840 | -0.10(-0.48%) |
Feb 18, 2008 | 20.04 | 20.90 | 19.81 | 20.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.04 | 20.90 | 19.81 | 20.90 | 1,231,587 | +0.82(+4.10%) |
Feb 14, 2008 | 20.56 | 20.56 | 19.99 | 20.08 | 817,126 | -0.33(-1.60%) |
Feb 13, 2008 | 20.42 | 20.80 | 20.07 | 20.41 | 862,199 | +0.22(+1.09%) |
Feb 12, 2008 | 19.51 | 20.43 | 19.46 | 20.19 | 784,688 | +0.82(+4.21%) |
Feb 11, 2008 | 19.75 | 19.79 | 19.12 | 19.37 | 954,489 | -0.41(-2.08%) |
Feb 08, 2008 | 20.10 | 20.48 | 19.46 | 19.78 | 1,024,299 | -0.52(-2.58%) |
Feb 07, 2008 | 20.22 | 20.71 | 19.89 | 20.31 | 1,146,148 | +0.09(+0.42%) |
Feb 06, 2008 | 20.94 | 21.27 | 20.20 | 20.22 | 927,682 | -0.37(-1.79%) |
Feb 05, 2008 | 20.16 | 20.84 | 19.95 | 20.59 | 1,494,190 | +0.20(+0.97%) |
Feb 04, 2008 | 19.67 | 20.65 | 19.32 | 20.39 | 1,599,531 | +0.71(+3.60%) |
Feb 01, 2008 | 19.40 | 19.78 | 19.22 | 19.68 | 1,714,216 | +0.25(+1.28%) |
Jan 31, 2008 | 19.20 | 19.65 | 18.47 | 19.44 | 1,620,008 | +0.17(+0.88%) |
Jan 30, 2008 | 20.31 | 20.31 | 19.12 | 19.27 | 1,251,130 | -0.99(-4.90%) |
Jan 29, 2008 | 20.78 | 20.78 | 20.11 | 20.26 | 771,712 | -0.30(-1.45%) |
Jan 28, 2008 | 19.85 | 20.61 | 19.25 | 20.56 | 1,538,060 | +0.70(+3.54%) |
Jan 25, 2008 | 21.31 | 21.31 | 19.46 | 19.85 | 1,562,939 | -1.14(-5.44%) |
Jan 24, 2008 | 22.21 | 22.31 | 20.68 | 21.00 | 1,398,091 | -1.09(-4.94%) |
Jan 23, 2008 | 20.09 | 22.12 | 19.79 | 22.09 | 1,461,237 | +1.74(+8.57%) |
Jan 22, 2008 | 19.75 | 20.72 | 19.65 | 20.34 | 1,600,971 | +0.26(+1.31%) |
Jan 21, 2008 | 20.07 | 20.70 | 19.73 | 20.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.07 | 20.70 | 19.73 | 20.08 | 2,074,182 | +0.16(+0.78%) |
Jan 17, 2008 | 20.25 | 20.42 | 19.67 | 19.92 | 1,002,721 | -0.32(-1.58%) |
Jan 16, 2008 | 20.09 | 20.55 | 19.87 | 20.24 | 1,633,316 | +0.28(+1.39%) |
Jan 15, 2008 | 20.14 | 20.24 | 19.83 | 19.97 | 992,779 | -0.56(-2.73%) |
Jan 14, 2008 | 20.46 | 20.63 | 19.98 | 20.53 | 498,273 | +0.30(+1.47%) |
Jan 11, 2008 | 20.39 | 20.96 | 20.05 | 20.23 | 1,361,521 | -0.41(-1.99%) |
Jan 10, 2008 | 20.09 | 21.09 | 19.94 | 20.64 | 1,085,506 | +0.35(+1.71%) |
Jan 09, 2008 | 20.29 | 20.38 | 19.63 | 20.29 | 904,170 | +0.17(+0.85%) |
Jan 08, 2008 | 21.34 | 21.67 | 20.11 | 20.12 | 898,303 | -1.11(-5.24%) |
Jan 07, 2008 | 21.60 | 21.77 | 20.99 | 21.24 | 897,936 | -0.23(-1.06%) |
Jan 04, 2008 | 22.43 | 22.43 | 21.22 | 21.46 | 1,322,763 | -1.23(-5.44%) |
Jan 03, 2008 | 23.00 | 23.60 | 22.65 | 22.70 | 1,153,966 | -0.25(-1.08%) |
Jan 02, 2008 | 22.67 | 23.36 | 22.44 | 22.95 | 786,946 | +0.33(+1.44%) |
Jan 01, 2008 | 22.36 | 22.68 | 22.01 | 22.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.36 | 22.68 | 22.01 | 22.62 | 658,572 | +0.01(+0.06%) |
Dec 28, 2007 | 22.94 | 23.21 | 22.50 | 22.61 | 551,188 | -0.33(-1.45%) |
Dec 27, 2007 | 23.63 | 23.70 | 22.92 | 22.94 | 531,682 | -0.84(-3.55%) |
Dec 26, 2007 | 24.18 | 24.25 | 23.48 | 23.78 | 510,104 | -0.82(-3.31%) |
Dec 24, 2007 | 23.88 | 24.60 | 23.87 | 24.60 | 219,938 | +0.84(+3.55%) |
Dec 21, 2007 | 24.11 | 24.19 | 23.43 | 23.75 | 937,740 | +0.35(+1.48%) |
Dec 20, 2007 | 24.17 | 24.26 | 23.21 | 23.41 | 734,765 | -0.46(-1.93%) |
Dec 19, 2007 | 23.77 | 24.00 | 23.47 | 23.87 | 597,655 | +0.10(+0.42%) |
Dec 18, 2007 | 23.69 | 24.07 | 23.08 | 23.77 | 587,108 | +0.32(+1.36%) |
Dec 17, 2007 | 23.65 | 23.92 | 22.93 | 23.45 | 590,528 | -0.40(-1.69%) |
Dec 14, 2007 | 25.19 | 25.26 | 23.76 | 23.85 | 680,486 | -1.43(-5.66%) |
Dec 13, 2007 | 25.28 | 25.51 | 24.83 | 25.29 | 370,203 | -0.31(-1.22%) |
Dec 12, 2007 | 26.41 | 26.72 | 25.25 | 25.60 | 639,916 | -0.15(-0.58%) |
Dec 11, 2007 | 27.51 | 27.65 | 25.75 | 25.75 | 667,297 | -1.68(-6.13%) |
Dec 10, 2007 | 26.72 | 27.43 | 26.45 | 27.43 | 401,774 | +0.82(+3.06%) |
Dec 07, 2007 | 26.65 | 27.07 | 26.31 | 26.61 | 348,381 | -0.02(-0.08%) |
Dec 06, 2007 | 25.60 | 26.63 | 25.43 | 26.63 | 662,562 | +1.03(+4.02%) |
Dec 05, 2007 | 25.42 | 25.72 | 24.99 | 25.60 | 493,040 | +0.74(+2.97%) |
Dec 04, 2007 | 26.34 | 26.34 | 24.87 | 24.87 | 497,976 | -1.47(-5.60%) |
Dec 03, 2007 | 26.25 | 26.54 | 25.95 | 26.34 | 310,970 | -0.04(-0.13%) |
Nov 30, 2007 | 26.12 | 27.11 | 26.07 | 26.38 | 762,124 | +0.38(+1.45%) |
Nov 29, 2007 | 25.99 | 26.06 | 25.35 | 26.00 | 528,438 | -0.18(-0.68%) |
Nov 28, 2007 | 25.38 | 26.18 | 25.31 | 26.18 | 626,595 | +1.13(+4.50%) |
Nov 27, 2007 | 24.95 | 25.29 | 24.51 | 25.05 | 875,281 | +0.23(+0.94%) |
Nov 26, 2007 | 26.26 | 26.36 | 24.82 | 24.82 | 668,176 | -1.51(-5.74%) |
Nov 23, 2007 | 25.75 | 26.41 | 25.35 | 26.33 | 239,750 | +0.85(+3.34%) |
Nov 21, 2007 | 24.82 | 25.59 | 24.68 | 25.48 | 652,671 | +0.26(+1.04%) |
Nov 20, 2007 | 25.43 | 26.13 | 24.58 | 25.21 | 818,113 | -0.16(-0.64%) |
Nov 19, 2007 | 25.90 | 25.92 | 25.36 | 25.38 | 433,564 | -0.75(-2.88%) |
Nov 16, 2007 | 26.93 | 27.08 | 25.72 | 26.13 | 541,272 | -0.74(-2.77%) |
Nov 15, 2007 | 26.85 | 27.29 | 26.52 | 26.87 | 683,148 | -0.16(-0.58%) |
Nov 14, 2007 | 27.94 | 27.99 | 26.85 | 27.03 | 418,435 | -0.67(-2.43%) |
Nov 13, 2007 | 26.84 | 27.71 | 26.84 | 27.70 | 480,206 | +1.06(+3.99%) |
Nov 12, 2007 | 26.17 | 27.04 | 26.04 | 26.64 | 609,671 | +0.49(+1.87%) |
Nov 09, 2007 | 26.26 | 26.65 | 25.87 | 26.15 | 1,317,923 | -0.46(-1.73%) |
Nov 08, 2007 | 26.59 | 26.77 | 26.02 | 26.61 | 671,987 | +0.21(+0.81%) |
Nov 07, 2007 | 27.04 | 27.38 | 26.40 | 26.40 | 911,757 | -1.11(-4.02%) |
Nov 06, 2007 | 27.53 | 27.72 | 26.65 | 27.50 | 664,532 | +0.03(+0.10%) |
Nov 05, 2007 | 27.46 | 27.72 | 26.97 | 27.48 | 841,524 | -0.09(-0.33%) |
Nov 02, 2007 | 28.54 | 28.54 | 26.92 | 27.57 | 1,251,498 | -0.65(-2.31%) |
Nov 01, 2007 | 28.77 | 28.92 | 28.16 | 28.22 | 711,213 | -1.08(-3.68%) |
Oct 31, 2007 | 28.82 | 29.30 | 28.53 | 29.30 | 737,867 | +0.65(+2.25%) |
Oct 30, 2007 | 28.54 | 28.84 | 28.32 | 28.65 | 573,991 | +0.04(+0.15%) |
Oct 29, 2007 | 29.01 | 29.02 | 28.54 | 28.61 | 527,874 | -0.21(-0.74%) |
Oct 26, 2007 | 28.87 | 29.05 | 28.26 | 28.82 | 980,297 | +0.25(+0.87%) |
Oct 25, 2007 | 29.49 | 29.57 | 28.39 | 28.58 | 1,035,158 | -0.70(-2.40%) |
Oct 24, 2007 | 29.78 | 29.92 | 28.76 | 29.28 | 634,774 | -0.70(-2.34%) |
Oct 23, 2007 | 30.01 | 30.25 | 29.21 | 29.98 | 445,371 | +0.26(+0.86%) |
Oct 22, 2007 | 28.97 | 29.87 | 28.96 | 29.72 | 886,090 | +0.32(+1.09%) |
Oct 19, 2007 | 30.66 | 30.89 | 29.36 | 29.41 | 1,076,903 | -0.99(-3.24%) |
Oct 18, 2007 | 30.14 | 30.74 | 29.28 | 30.39 | 2,187,935 | -1.02(-3.25%) |
Oct 17, 2007 | 31.94 | 32.04 | 30.65 | 31.41 | 683,148 | -0.29(-0.92%) |
Oct 16, 2007 | 31.82 | 32.01 | 31.38 | 31.70 | 437,615 | -0.26(-0.82%) |
Oct 15, 2007 | 32.67 | 32.67 | 31.70 | 31.96 | 328,881 | -0.74(-2.28%) |
Oct 12, 2007 | 32.81 | 33.33 | 32.66 | 32.71 | 261,751 | -0.06(-0.17%) |
Oct 11, 2007 | 33.31 | 33.63 | 32.51 | 32.77 | 510,386 | -0.33(-1.01%) |
Oct 10, 2007 | 33.22 | 33.43 | 32.74 | 33.10 | 299,688 | +0.23(+0.69%) |
Oct 09, 2007 | 32.12 | 33.05 | 31.65 | 32.87 | 480,488 | +0.79(+2.45%) |
Oct 08, 2007 | 32.53 | 32.53 | 32.06 | 32.09 | 228,609 | -0.53(-1.63%) |
Oct 05, 2007 | 31.65 | 32.62 | 31.48 | 32.62 | 619,261 | +1.38(+4.43%) |
Oct 04, 2007 | 31.34 | 31.40 | 30.71 | 31.23 | 837,434 | +0.02(+0.07%) |
Oct 03, 2007 | 31.21 | 31.33 | 30.29 | 31.21 | 488,950 | -0.30(-0.95%) |
Oct 02, 2007 | 30.64 | 31.56 | 30.63 | 31.51 | 496,706 | +1.05(+3.44%) |
Oct 01, 2007 | 29.88 | 30.77 | 29.75 | 30.46 | 494,168 | +0.62(+2.09%) |
Sep 28, 2007 | 30.23 | 30.23 | 29.46 | 29.84 | 491,065 | -0.30(-0.99%) |
Sep 27, 2007 | 29.58 | 30.31 | 29.52 | 30.14 | 497,835 | +0.75(+2.56%) |
Sep 26, 2007 | 29.72 | 29.72 | 28.98 | 29.38 | 438,743 | -0.18(-0.60%) |
Sep 25, 2007 | 29.60 | 29.92 | 29.19 | 29.56 | 537,182 | -0.17(-0.57%) |
Sep 24, 2007 | 29.42 | 29.80 | 29.36 | 29.73 | 630,120 | +0.23(+0.79%) |
Sep 21, 2007 | 29.70 | 29.77 | 29.09 | 29.50 | 1,327,654 | +0.16(+0.56%) |
Sep 20, 2007 | 29.78 | 29.77 | 28.93 | 29.33 | 807,959 | -0.45(-1.50%) |
Sep 19, 2007 | 29.78 | 30.84 | 29.72 | 29.78 | 721,367 | +0.25(+0.84%) |
Sep 18, 2007 | 28.62 | 29.63 | 28.36 | 29.53 | 762,829 | +0.91(+3.20%) |
Sep 17, 2007 | 29.00 | 29.09 | 28.48 | 28.62 | 580,055 | -0.49(-1.68%) |
Sep 14, 2007 | 29.07 | 29.23 | 28.57 | 29.11 | 345,946 | +0.04(+0.12%) |
Sep 13, 2007 | 28.57 | 29.44 | 28.27 | 29.07 | 297,995 | +0.59(+2.07%) |
Sep 12, 2007 | 28.94 | 28.94 | 28.38 | 28.48 | 449,320 | -0.31(-1.08%) |
Sep 11, 2007 | 28.23 | 28.84 | 28.16 | 28.80 | 914,436 | +0.57(+2.01%) |
Sep 10, 2007 | 28.79 | 28.82 | 27.78 | 28.23 | 457,218 | -0.33(-1.14%) |
Sep 07, 2007 | 28.72 | 28.75 | 28.08 | 28.55 | 501,924 | -0.74(-2.52%) |
Sep 06, 2007 | 29.29 | 29.48 | 28.79 | 29.29 | 444,666 | +0.00(+0.00%) |
Sep 05, 2007 | 29.70 | 29.77 | 28.95 | 29.29 | 324,509 | -0.62(-2.06%) |
Sep 04, 2007 | 29.53 | 30.13 | 29.48 | 29.91 | 432,397 | +0.38(+1.30%) |
Aug 31, 2007 | 29.78 | 30.09 | 29.31 | 29.53 | 984,810 | +0.15(+0.51%) |
Aug 30, 2007 | 28.55 | 29.41 | 28.09 | 29.38 | 760,855 | +0.83(+2.91%) |
Aug 29, 2007 | 27.70 | 28.56 | 27.33 | 28.55 | 549,028 | +0.84(+3.05%) |
Aug 28, 2007 | 28.15 | 28.43 | 27.70 | 27.70 | 622,646 | -0.61(-2.15%) |
Aug 27, 2007 | 29.22 | 29.25 | 28.28 | 28.31 | 479,219 | -0.94(-3.22%) |
Aug 24, 2007 | 29.23 | 29.33 | 28.76 | 29.26 | 383,318 | +0.02(+0.07%) |
Aug 23, 2007 | 30.10 | 30.58 | 29.04 | 29.23 | 491,206 | -0.87(-2.87%) |
Aug 22, 2007 | 30.10 | 30.71 | 29.65 | 30.10 | 406,870 | +0.24(+0.81%) |
Aug 21, 2007 | 29.58 | 30.14 | 29.43 | 29.86 | 519,694 | +0.28(+0.96%) |
Aug 20, 2007 | 29.26 | 29.82 | 28.81 | 29.58 | 664,532 | +0.38(+1.31%) |
Aug 17, 2007 | 29.92 | 30.84 | 28.94 | 29.19 | 1,253,754 | +0.30(+1.06%) |
Aug 16, 2007 | 28.58 | 29.59 | 27.26 | 28.89 | 1,320,884 | +0.30(+1.07%) |
Aug 15, 2007 | 29.04 | 30.58 | 28.48 | 28.58 | 547,759 | -0.55(-1.90%) |
Aug 14, 2007 | 30.01 | 30.10 | 29.14 | 29.14 | 402,357 | -1.01(-3.36%) |
Aug 13, 2007 | 29.92 | 30.65 | 29.97 | 30.15 | 558,054 | +0.23(+0.78%) |
Aug 10, 2007 | 30.09 | 30.98 | 29.75 | 29.92 | 901,885 | -0.93(-3.01%) |
Aug 09, 2007 | 30.98 | 31.77 | 28.20 | 30.84 | 945,463 | -0.13(-0.43%) |
Aug 08, 2007 | 30.57 | 33.46 | 29.72 | 30.98 | 1,288,165 | +1.04(+3.48%) |
Aug 07, 2007 | 29.70 | 30.71 | 28.96 | 29.94 | 668,199 | +0.24(+0.81%) |
Aug 06, 2007 | 29.48 | 29.91 | 28.16 | 29.70 | 864,371 | +0.94(+3.25%) |
Aug 03, 2007 | 28.94 | 29.62 | 28.42 | 28.76 | 863,666 | -0.86(-2.90%) |
Aug 02, 2007 | 28.97 | 29.78 | 28.97 | 29.62 | 875,653 | +0.65(+2.23%) |