Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 28.13 | 28.66 | 27.70 | 28.15 | 717,330 | -0.05(-0.19%) |
Jul 30, 2008 | 28.09 | 28.38 | 27.78 | 28.20 | 351,886 | +0.13(+0.46%) |
Jul 29, 2008 | 28.07 | 28.45 | 27.78 | 28.07 | 491,487 | +0.27(+0.96%) |
Jul 28, 2008 | 28.13 | 28.32 | 27.78 | 27.81 | 324,465 | -0.32(-1.14%) |
Jul 25, 2008 | 28.09 | 28.35 | 27.69 | 28.13 | 191,939 | +0.01(+0.03%) |
Jul 24, 2008 | 28.29 | 28.42 | 28.07 | 28.12 | 496,270 | -0.14(-0.48%) |
Jul 23, 2008 | 27.70 | 28.38 | 27.65 | 28.26 | 667,269 | +0.56(+2.01%) |
Jul 22, 2008 | 27.02 | 27.82 | 26.92 | 27.70 | 317,395 | +0.37(+1.36%) |
Jul 21, 2008 | 27.87 | 27.87 | 27.10 | 27.33 | 392,851 | -0.51(-1.83%) |
Jul 18, 2008 | 27.91 | 27.91 | 27.53 | 27.84 | 253,080 | -0.05(-0.16%) |
Jul 17, 2008 | 27.60 | 28.09 | 27.04 | 27.88 | 1,239,475 | +0.37(+1.33%) |
Jul 16, 2008 | 26.94 | 27.53 | 26.31 | 27.52 | 290,817 | +0.50(+1.86%) |
Jul 15, 2008 | 26.94 | 27.30 | 26.15 | 27.02 | 761,237 | -0.11(-0.42%) |
Jul 14, 2008 | 27.71 | 27.71 | 26.99 | 27.13 | 560,186 | -0.34(-1.25%) |
Jul 11, 2008 | 27.41 | 27.78 | 26.80 | 27.47 | 510,256 | -0.10(-0.36%) |
Jul 10, 2008 | 27.73 | 27.79 | 27.30 | 27.57 | 337,531 | -0.10(-0.36%) |
Jul 09, 2008 | 27.71 | 27.81 | 27.30 | 27.67 | 382,484 | -0.04(-0.14%) |
Jul 08, 2008 | 27.40 | 27.75 | 27.02 | 27.71 | 398,795 | +0.24(+0.86%) |
Jul 07, 2008 | 27.71 | 27.97 | 27.17 | 27.47 | 232,420 | -0.26(-0.93%) |
Jul 04, 2008 | 27.32 | 27.84 | 27.02 | 27.73 | 365,949 | +0.00(+0.00%) |
Jul 03, 2008 | 27.32 | 27.84 | 27.02 | 27.73 | 365,949 | +0.42(+1.53%) |
Jul 02, 2008 | 27.27 | 27.44 | 27.19 | 27.31 | 591,066 | +0.00(+0.00%) |
Jul 01, 2008 | 26.78 | 27.40 | 26.78 | 27.31 | 1,189,221 | +0.23(+0.84%) |
Jun 30, 2008 | 27.49 | 27.49 | 26.98 | 27.08 | 736,543 | -0.49(-1.77%) |
Jun 27, 2008 | 27.43 | 27.68 | 27.40 | 27.57 | 542,496 | +0.09(+0.33%) |
Jun 26, 2008 | 27.84 | 27.84 | 27.38 | 27.48 | 532,258 | -0.43(-1.55%) |
Jun 25, 2008 | 27.69 | 28.13 | 27.69 | 27.91 | 417,011 | +0.21(+0.77%) |
Jun 24, 2008 | 27.73 | 27.80 | 27.20 | 27.70 | 758,899 | -0.08(-0.27%) |
Jun 23, 2008 | 28.14 | 28.19 | 27.67 | 27.78 | 340,553 | -0.32(-1.14%) |
Jun 20, 2008 | 28.74 | 28.74 | 27.75 | 28.10 | 1,284,845 | -0.63(-2.20%) |
Jun 19, 2008 | 28.95 | 28.99 | 28.55 | 28.73 | 905,139 | -0.24(-0.84%) |
Jun 18, 2008 | 29.47 | 29.63 | 28.94 | 28.97 | 940,893 | -0.56(-1.91%) |
Jun 17, 2008 | 30.15 | 30.32 | 29.46 | 29.53 | 641,268 | -0.62(-2.07%) |
Jun 16, 2008 | 29.77 | 30.27 | 29.73 | 30.16 | 332,773 | +0.21(+0.71%) |
Jun 13, 2008 | 29.70 | 30.01 | 29.60 | 29.95 | 331,934 | +0.35(+1.18%) |
Jun 12, 2008 | 29.88 | 30.11 | 29.47 | 29.60 | 462,988 | -0.21(-0.71%) |
Jun 11, 2008 | 30.08 | 30.25 | 29.78 | 29.81 | 534,591 | -0.37(-1.24%) |
Jun 10, 2008 | 30.06 | 30.29 | 29.84 | 30.18 | 374,491 | +0.05(+0.18%) |
Jun 09, 2008 | 29.85 | 30.16 | 29.84 | 30.13 | 349,042 | +0.28(+0.94%) |
Jun 06, 2008 | 30.10 | 30.27 | 29.82 | 29.85 | 586,611 | -0.54(-1.78%) |
Jun 05, 2008 | 30.25 | 30.39 | 29.92 | 30.39 | 597,845 | +0.14(+0.48%) |
Jun 04, 2008 | 30.04 | 30.28 | 29.88 | 30.24 | 464,383 | +0.21(+0.71%) |
Jun 03, 2008 | 30.03 | 30.11 | 29.91 | 30.03 | 548,675 | +0.00(+0.00%) |
Jun 02, 2008 | 29.93 | 30.03 | 29.91 | 30.03 | 497,026 | -0.01(-0.03%) |
May 30, 2008 | 29.92 | 30.05 | 29.92 | 30.04 | 802,506 | +0.12(+0.41%) |
May 29, 2008 | 29.93 | 29.95 | 29.69 | 29.92 | 628,293 | +0.05(+0.15%) |
May 28, 2008 | 29.88 | 29.94 | 29.68 | 29.87 | 674,213 | +0.08(+0.26%) |
May 27, 2008 | 29.69 | 29.91 | 29.65 | 29.79 | 1,295,146 | +0.05(+0.15%) |
May 26, 2008 | 29.76 | 29.93 | 29.63 | 29.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.76 | 29.93 | 29.63 | 29.75 | 439,795 | -0.16(-0.53%) |
May 22, 2008 | 29.74 | 30.06 | 29.71 | 29.91 | 323,346 | +0.17(+0.56%) |
May 21, 2008 | 29.85 | 30.15 | 29.69 | 29.74 | 1,102,853 | -0.30(-1.01%) |
May 20, 2008 | 30.52 | 30.64 | 29.91 | 30.04 | 1,355,041 | -0.62(-2.04%) |
May 19, 2008 | 30.56 | 30.67 | 30.55 | 30.67 | 531,212 | +0.06(+0.20%) |
May 16, 2008 | 30.64 | 30.66 | 30.55 | 30.61 | 589,575 | -0.02(-0.07%) |
May 15, 2008 | 30.49 | 30.71 | 30.45 | 30.63 | 413,640 | +0.15(+0.50%) |
May 14, 2008 | 30.66 | 30.68 | 30.45 | 30.48 | 498,318 | -0.06(-0.20%) |
May 13, 2008 | 30.59 | 30.66 | 30.49 | 30.54 | 385,157 | -0.10(-0.32%) |
May 12, 2008 | 30.55 | 30.79 | 30.54 | 30.64 | 313,477 | +0.07(+0.22%) |
May 09, 2008 | 30.52 | 30.73 | 30.45 | 30.57 | 184,058 | -0.11(-0.35%) |
May 08, 2008 | 30.55 | 30.68 | 30.40 | 30.68 | 370,696 | +0.30(+0.98%) |
May 07, 2008 | 30.49 | 30.63 | 30.36 | 30.38 | 601,903 | -0.14(-0.47%) |
May 06, 2008 | 30.33 | 30.57 | 30.27 | 30.52 | 510,184 | +0.08(+0.27%) |
May 05, 2008 | 30.51 | 30.73 | 30.20 | 30.44 | 676,236 | -0.05(-0.15%) |
May 02, 2008 | 30.46 | 30.49 | 30.24 | 30.49 | 959,252 | +0.16(+0.53%) |
May 01, 2008 | 29.84 | 30.51 | 29.84 | 30.33 | 990,229 | +0.49(+1.63%) |
Apr 30, 2008 | 29.63 | 29.88 | 29.63 | 29.84 | 635,544 | +0.40(+1.37%) |
Apr 29, 2008 | 29.38 | 29.57 | 29.15 | 29.44 | 267,554 | +0.04(+0.13%) |
Apr 28, 2008 | 29.36 | 29.53 | 29.12 | 29.40 | 272,525 | +0.05(+0.18%) |
Apr 25, 2008 | 29.40 | 29.46 | 29.22 | 29.34 | 442,106 | +0.02(+0.08%) |
Apr 24, 2008 | 29.02 | 29.40 | 29.02 | 29.32 | 414,023 | +0.11(+0.36%) |
Apr 23, 2008 | 29.09 | 29.30 | 29.08 | 29.22 | 429,194 | +0.12(+0.42%) |
Apr 22, 2008 | 29.27 | 29.31 | 29.00 | 29.09 | 439,089 | -0.23(-0.78%) |
Apr 21, 2008 | 29.09 | 29.40 | 29.09 | 29.32 | 471,267 | +0.07(+0.23%) |
Apr 18, 2008 | 29.34 | 29.61 | 29.19 | 29.25 | 414,371 | +0.11(+0.39%) |
Apr 17, 2008 | 28.89 | 29.31 | 28.81 | 29.14 | 513,438 | +0.20(+0.68%) |
Apr 16, 2008 | 28.83 | 28.98 | 28.55 | 28.94 | 706,190 | +0.22(+0.77%) |
Apr 15, 2008 | 29.03 | 29.09 | 28.70 | 28.72 | 779,340 | -0.21(-0.71%) |
Apr 14, 2008 | 28.86 | 29.12 | 28.86 | 28.93 | 482,038 | +0.00(+0.00%) |
Apr 11, 2008 | 28.91 | 29.04 | 28.90 | 28.93 | 464,920 | -0.08(-0.26%) |
Apr 10, 2008 | 28.93 | 29.04 | 28.82 | 29.00 | 455,330 | +0.13(+0.45%) |
Apr 09, 2008 | 28.79 | 29.00 | 28.74 | 28.87 | 478,714 | +0.06(+0.21%) |
Apr 08, 2008 | 28.66 | 28.88 | 28.66 | 28.81 | 503,551 | +0.05(+0.19%) |
Apr 07, 2008 | 28.91 | 29.01 | 28.55 | 28.76 | 896,316 | -0.09(-0.32%) |
Apr 04, 2008 | 28.51 | 28.92 | 28.51 | 28.85 | 1,284,147 | +0.34(+1.20%) |
Apr 03, 2008 | 28.35 | 28.58 | 28.35 | 28.51 | 1,331,493 | +0.11(+0.40%) |
Apr 02, 2008 | 28.61 | 28.65 | 28.36 | 28.39 | 1,553,063 | -0.15(-0.53%) |
Apr 01, 2008 | 28.90 | 28.93 | 28.50 | 28.55 | 1,511,410 | -0.04(-0.13%) |
Mar 31, 2008 | 28.23 | 28.83 | 28.23 | 28.58 | 1,179,313 | +0.21(+0.75%) |
Mar 28, 2008 | 28.20 | 29.08 | 28.20 | 28.37 | 1,917,748 | +0.43(+1.55%) |
Mar 27, 2008 | 28.07 | 28.16 | 27.88 | 27.94 | 1,305,567 | -0.18(-0.65%) |
Mar 26, 2008 | 28.13 | 28.16 | 27.81 | 28.12 | 702,964 | -0.02(-0.08%) |
Mar 25, 2008 | 28.12 | 28.26 | 28.07 | 28.14 | 1,329,046 | -0.02(-0.08%) |
Mar 24, 2008 | 28.07 | 28.26 | 28.01 | 28.16 | 988,038 | +0.05(+0.16%) |
Mar 21, 2008 | 27.61 | 28.12 | 27.47 | 28.12 | 978,251 | +0.00(+0.00%) |
Mar 20, 2008 | 27.61 | 28.12 | 27.47 | 28.12 | 978,251 | +0.49(+1.76%) |
Mar 19, 2008 | 27.71 | 27.90 | 27.41 | 27.63 | 1,300,010 | -0.03(-0.11%) |
Mar 18, 2008 | 27.70 | 27.83 | 27.43 | 27.66 | 1,484,204 | +0.21(+0.78%) |
Mar 17, 2008 | 27.68 | 27.78 | 27.11 | 27.45 | 1,977,438 | -0.42(-1.50%) |
Mar 14, 2008 | 28.58 | 28.58 | 27.68 | 27.87 | 2,649,777 | -0.53(-1.85%) |
Mar 13, 2008 | 27.94 | 28.45 | 27.94 | 28.39 | 1,576,331 | +0.17(+0.59%) |
Mar 12, 2008 | 28.36 | 28.65 | 28.11 | 28.23 | 1,479,364 | -0.14(-0.48%) |
Mar 11, 2008 | 28.59 | 28.79 | 28.14 | 28.36 | 1,747,097 | +0.28(+1.00%) |
Mar 10, 2008 | 28.58 | 28.59 | 28.07 | 28.08 | 2,290,421 | -0.47(-1.65%) |
Mar 07, 2008 | 28.09 | 28.68 | 28.09 | 28.55 | 2,192,575 | +0.35(+1.24%) |
Mar 06, 2008 | 28.50 | 28.60 | 28.16 | 28.20 | 2,783,084 | -0.43(-1.51%) |
Mar 05, 2008 | 28.48 | 29.04 | 28.39 | 28.64 | 3,607,832 | -0.05(-0.16%) |
Mar 04, 2008 | 29.57 | 29.57 | 28.55 | 28.68 | 4,953,864 | -0.88(-2.99%) |
Mar 03, 2008 | 29.92 | 29.95 | 28.78 | 29.57 | 17,688,338 | +11.20(+61.03%) |
Feb 29, 2008 | 18.85 | 18.85 | 18.30 | 18.36 | 521,672 | -0.65(-3.40%) |
Feb 28, 2008 | 19.43 | 19.51 | 18.87 | 19.01 | 481,609 | -0.59(-3.03%) |
Feb 27, 2008 | 19.60 | 19.87 | 19.44 | 19.60 | 364,553 | -0.04(-0.19%) |
Feb 26, 2008 | 19.56 | 19.76 | 19.43 | 19.64 | 431,736 | +0.03(+0.16%) |
Feb 25, 2008 | 19.08 | 19.62 | 18.87 | 19.61 | 534,581 | +0.59(+3.08%) |
Feb 22, 2008 | 18.85 | 19.07 | 18.66 | 19.02 | 470,361 | +0.26(+1.38%) |
Feb 21, 2008 | 19.10 | 19.22 | 18.71 | 18.76 | 714,934 | -0.27(-1.40%) |
Feb 20, 2008 | 19.18 | 19.18 | 18.80 | 19.03 | 679,448 | -0.09(-0.48%) |
Feb 19, 2008 | 19.21 | 19.37 | 19.05 | 19.12 | 634,135 | +0.14(+0.72%) |
Feb 18, 2008 | 18.93 | 19.17 | 18.78 | 18.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.93 | 19.17 | 18.78 | 18.98 | 664,761 | -0.02(-0.12%) |
Feb 14, 2008 | 19.49 | 19.49 | 18.76 | 19.01 | 652,462 | -0.43(-2.19%) |
Feb 13, 2008 | 19.14 | 19.69 | 19.11 | 19.43 | 668,545 | +0.49(+2.57%) |
Feb 12, 2008 | 18.91 | 19.26 | 18.82 | 18.95 | 777,516 | +0.10(+0.53%) |
Feb 11, 2008 | 19.45 | 19.45 | 18.64 | 18.85 | 1,088,274 | -0.56(-2.86%) |
Feb 08, 2008 | 19.08 | 19.49 | 18.99 | 19.40 | 787,498 | +0.30(+1.59%) |
Feb 07, 2008 | 20.03 | 20.23 | 18.95 | 19.10 | 1,418,206 | -1.12(-5.53%) |
Feb 06, 2008 | 19.96 | 20.81 | 19.72 | 20.22 | 1,506,558 | +0.46(+2.35%) |
Feb 05, 2008 | 20.14 | 20.26 | 19.66 | 19.75 | 535,366 | -0.57(-2.81%) |
Feb 04, 2008 | 20.66 | 20.66 | 20.14 | 20.32 | 611,267 | -0.33(-1.62%) |
Feb 01, 2008 | 19.81 | 20.69 | 19.78 | 20.66 | 850,342 | +0.98(+4.99%) |
Jan 31, 2008 | 19.59 | 19.88 | 19.37 | 19.68 | 616,916 | -0.15(-0.77%) |
Jan 30, 2008 | 19.70 | 20.17 | 19.64 | 19.83 | 702,964 | +0.02(+0.08%) |
Jan 29, 2008 | 19.55 | 19.88 | 19.18 | 19.81 | 834,135 | +0.27(+1.40%) |
Jan 28, 2008 | 19.02 | 19.55 | 18.99 | 19.54 | 562,266 | +0.49(+2.56%) |
Jan 25, 2008 | 19.57 | 19.87 | 18.98 | 19.05 | 1,289,189 | -0.42(-2.15%) |
Jan 24, 2008 | 18.57 | 19.47 | 18.35 | 19.47 | 1,508,042 | +1.16(+6.32%) |
Jan 23, 2008 | 17.64 | 18.35 | 17.56 | 18.31 | 1,312,230 | +0.27(+1.48%) |
Jan 22, 2008 | 17.93 | 18.80 | 17.93 | 18.05 | 1,126,502 | -0.59(-3.18%) |
Jan 21, 2008 | 18.63 | 18.92 | 18.44 | 18.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.63 | 18.92 | 18.44 | 18.64 | 915,400 | +0.10(+0.53%) |
Jan 17, 2008 | 19.26 | 19.59 | 18.44 | 18.54 | 924,362 | -0.60(-3.14%) |
Jan 16, 2008 | 18.77 | 19.36 | 18.47 | 19.14 | 1,292,096 | +0.33(+1.78%) |
Jan 15, 2008 | 19.64 | 19.64 | 18.73 | 18.81 | 1,033,413 | -0.58(-2.98%) |
Jan 14, 2008 | 19.37 | 19.79 | 19.11 | 19.39 | 1,163,023 | +0.49(+2.58%) |
Jan 11, 2008 | 19.59 | 19.64 | 18.89 | 18.90 | 870,464 | -0.80(-4.06%) |
Jan 10, 2008 | 18.80 | 19.83 | 18.76 | 19.70 | 1,460,768 | +0.81(+4.31%) |
Jan 09, 2008 | 19.81 | 19.94 | 18.51 | 18.89 | 1,499,018 | -0.98(-4.94%) |
Jan 08, 2008 | 20.43 | 20.74 | 19.85 | 19.87 | 740,536 | -0.56(-2.76%) |
Jan 07, 2008 | 20.25 | 20.68 | 19.95 | 20.43 | 1,553,851 | +0.02(+0.11%) |
Jan 04, 2008 | 21.49 | 21.54 | 20.40 | 20.41 | 1,250,654 | -1.33(-6.13%) |
Jan 03, 2008 | 21.79 | 22.05 | 21.54 | 21.74 | 1,388,850 | +0.01(+0.03%) |
Jan 02, 2008 | 22.27 | 22.27 | 21.50 | 21.73 | 978,973 | -0.33(-1.48%) |
Jan 01, 2008 | 21.92 | 22.15 | 21.56 | 22.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.92 | 22.15 | 21.56 | 22.06 | 1,203,533 | +0.07(+0.31%) |
Dec 28, 2007 | 22.55 | 22.65 | 21.95 | 21.99 | 960,778 | -0.50(-2.23%) |
Dec 27, 2007 | 22.47 | 22.64 | 22.43 | 22.49 | 793,084 | -0.12(-0.54%) |
Dec 26, 2007 | 23.17 | 23.17 | 22.54 | 22.62 | 1,037,327 | -0.41(-1.79%) |
Dec 24, 2007 | 22.43 | 23.22 | 22.43 | 23.03 | 939,822 | +0.58(+2.58%) |
Dec 21, 2007 | 22.52 | 23.19 | 22.23 | 22.45 | 1,409,288 | -0.17(-0.74%) |
Dec 20, 2007 | 23.39 | 23.75 | 22.52 | 22.62 | 1,562,485 | -0.65(-2.78%) |
Dec 19, 2007 | 24.59 | 24.69 | 23.15 | 23.26 | 1,726,913 | -1.51(-6.11%) |
Dec 18, 2007 | 24.84 | 24.91 | 24.58 | 24.78 | 621,845 | +0.12(+0.49%) |
Dec 17, 2007 | 24.34 | 24.94 | 24.31 | 24.66 | 775,612 | +0.25(+1.03%) |
Dec 14, 2007 | 24.72 | 25.06 | 24.27 | 24.40 | 601,941 | -0.57(-2.29%) |
Dec 13, 2007 | 25.01 | 25.08 | 24.74 | 24.98 | 421,115 | -0.09(-0.36%) |
Dec 12, 2007 | 25.64 | 25.76 | 24.89 | 25.07 | 511,163 | -0.20(-0.78%) |
Dec 11, 2007 | 25.94 | 26.00 | 25.26 | 25.26 | 649,441 | -0.67(-2.58%) |
Dec 10, 2007 | 25.86 | 26.06 | 25.77 | 25.93 | 596,431 | +0.09(+0.35%) |
Dec 07, 2007 | 25.87 | 25.96 | 25.71 | 25.84 | 903,468 | +0.05(+0.21%) |
Dec 06, 2007 | 25.45 | 25.85 | 25.45 | 25.79 | 408,709 | +0.26(+1.01%) |
Dec 05, 2007 | 25.72 | 25.73 | 25.36 | 25.53 | 617,310 | +0.08(+0.33%) |
Dec 04, 2007 | 25.08 | 25.51 | 25.08 | 25.45 | 505,661 | +0.11(+0.45%) |
Dec 03, 2007 | 25.89 | 25.89 | 25.22 | 25.33 | 632,046 | -0.52(-2.00%) |
Nov 30, 2007 | 25.73 | 25.87 | 25.37 | 25.85 | 881,881 | +0.30(+1.16%) |
Nov 29, 2007 | 25.93 | 26.14 | 25.49 | 25.55 | 478,671 | -0.43(-1.67%) |
Nov 28, 2007 | 25.47 | 26.11 | 25.12 | 25.99 | 626,434 | +0.66(+2.61%) |
Nov 27, 2007 | 25.36 | 25.68 | 25.11 | 25.33 | 966,308 | +0.13(+0.51%) |
Nov 26, 2007 | 25.10 | 25.66 | 24.98 | 25.20 | 803,653 | +0.18(+0.70%) |
Nov 23, 2007 | 25.30 | 25.52 | 24.99 | 25.02 | 308,458 | -0.24(-0.96%) |
Nov 21, 2007 | 25.25 | 25.94 | 25.25 | 25.26 | 751,940 | -0.21(-0.81%) |
Nov 20, 2007 | 26.16 | 26.16 | 25.32 | 25.47 | 814,760 | -0.64(-2.45%) |
Nov 19, 2007 | 26.40 | 26.54 | 25.89 | 26.11 | 1,123,535 | -0.44(-1.66%) |
Nov 16, 2007 | 27.40 | 27.45 | 26.42 | 26.55 | 727,898 | -0.62(-2.27%) |
Nov 15, 2007 | 27.26 | 27.43 | 27.07 | 27.17 | 508,529 | -0.18(-0.67%) |
Nov 14, 2007 | 28.16 | 28.16 | 27.33 | 27.35 | 615,208 | -0.69(-2.47%) |
Nov 13, 2007 | 27.94 | 28.09 | 27.75 | 28.04 | 481,736 | +0.35(+1.26%) |
Nov 12, 2007 | 27.61 | 28.21 | 27.56 | 27.69 | 846,946 | -0.06(-0.22%) |
Nov 09, 2007 | 28.57 | 28.57 | 27.75 | 27.75 | 988,760 | -0.93(-3.24%) |
Nov 08, 2007 | 28.93 | 28.93 | 28.02 | 28.68 | 2,039,528 | -0.24(-0.84%) |
Nov 07, 2007 | 29.12 | 29.69 | 28.92 | 28.93 | 739,879 | -0.55(-1.86%) |
Nov 06, 2007 | 29.80 | 29.98 | 29.43 | 29.47 | 801,754 | -0.36(-1.20%) |
Nov 05, 2007 | 30.33 | 30.39 | 29.79 | 29.83 | 734,493 | -0.80(-2.61%) |
Nov 02, 2007 | 31.72 | 31.87 | 30.49 | 30.63 | 1,486,983 | -1.20(-3.76%) |
Nov 01, 2007 | 31.52 | 31.88 | 31.40 | 31.83 | 1,292,161 | -0.02(-0.07%) |
Oct 31, 2007 | 31.32 | 32.12 | 31.13 | 31.85 | 2,046,754 | +0.69(+2.22%) |
Oct 30, 2007 | 30.82 | 31.35 | 30.57 | 31.16 | 880,051 | +0.24(+0.76%) |
Oct 29, 2007 | 31.08 | 31.44 | 30.75 | 30.92 | 930,760 | -0.13(-0.42%) |
Oct 26, 2007 | 31.21 | 31.48 | 30.80 | 31.05 | 796,237 | +0.08(+0.25%) |
Oct 25, 2007 | 31.31 | 31.32 | 30.90 | 30.97 | 686,280 | -0.33(-1.07%) |
Oct 24, 2007 | 31.44 | 31.55 | 31.06 | 31.31 | 418,284 | -0.28(-0.89%) |
Oct 23, 2007 | 31.54 | 31.67 | 31.42 | 31.59 | 617,573 | +0.10(+0.31%) |
Oct 22, 2007 | 31.25 | 31.70 | 31.06 | 31.49 | 792,690 | -0.03(-0.10%) |
Oct 19, 2007 | 31.83 | 31.96 | 31.36 | 31.52 | 671,172 | -0.30(-0.96%) |
Oct 18, 2007 | 32.12 | 32.29 | 31.80 | 31.83 | 570,936 | -0.37(-1.14%) |
Oct 17, 2007 | 32.37 | 32.63 | 32.09 | 32.19 | 842,873 | -0.17(-0.52%) |
Oct 16, 2007 | 32.92 | 33.10 | 32.08 | 32.36 | 731,077 | -0.58(-1.76%) |
Oct 15, 2007 | 33.09 | 33.17 | 32.75 | 32.94 | 378,610 | -0.27(-0.80%) |
Oct 12, 2007 | 33.31 | 33.38 | 33.00 | 33.20 | 1,192,056 | -0.11(-0.32%) |
Oct 11, 2007 | 33.76 | 33.90 | 33.18 | 33.31 | 592,087 | -0.43(-1.29%) |
Oct 10, 2007 | 33.75 | 33.98 | 33.55 | 33.74 | 362,451 | +0.00(+0.00%) |
Oct 09, 2007 | 33.62 | 33.81 | 33.45 | 33.74 | 380,449 | +0.17(+0.50%) |
Oct 08, 2007 | 33.76 | 33.97 | 33.52 | 33.58 | 319,887 | -0.33(-0.97%) |
Oct 05, 2007 | 34.22 | 34.33 | 33.79 | 33.90 | 485,545 | +0.04(+0.11%) |
Oct 04, 2007 | 33.65 | 34.18 | 33.58 | 33.87 | 512,608 | +0.34(+1.02%) |
Oct 03, 2007 | 33.81 | 33.92 | 33.49 | 33.52 | 568,046 | -0.34(-1.01%) |
Oct 02, 2007 | 34.74 | 34.82 | 33.77 | 33.87 | 744,477 | -0.85(-2.46%) |
Oct 01, 2007 | 34.47 | 34.94 | 34.26 | 34.72 | 531,525 | +0.14(+0.42%) |
Sep 28, 2007 | 34.70 | 34.75 | 34.27 | 34.57 | 519,833 | -0.02(-0.07%) |
Sep 27, 2007 | 34.77 | 34.92 | 34.41 | 34.60 | 696,789 | -0.05(-0.13%) |
Sep 26, 2007 | 34.89 | 34.91 | 34.46 | 34.64 | 400,023 | -0.08(-0.24%) |
Sep 25, 2007 | 34.68 | 34.96 | 34.54 | 34.73 | 435,756 | -0.14(-0.39%) |
Sep 24, 2007 | 34.83 | 34.97 | 34.19 | 34.86 | 845,369 | +0.05(+0.13%) |
Sep 21, 2007 | 34.62 | 34.98 | 34.56 | 34.82 | 994,212 | +0.40(+1.15%) |
Sep 20, 2007 | 34.21 | 34.54 | 34.07 | 34.42 | 663,684 | +0.21(+0.62%) |
Sep 19, 2007 | 33.81 | 34.30 | 33.81 | 34.21 | 693,374 | +0.56(+1.65%) |
Sep 18, 2007 | 33.45 | 33.81 | 33.25 | 33.65 | 589,854 | +0.21(+0.61%) |
Sep 17, 2007 | 33.51 | 33.80 | 33.33 | 33.45 | 399,498 | -0.14(-0.41%) |
Sep 14, 2007 | 33.26 | 33.61 | 33.19 | 33.58 | 376,114 | +0.33(+0.98%) |
Sep 13, 2007 | 33.49 | 33.49 | 33.05 | 33.26 | 598,524 | -0.14(-0.43%) |
Sep 12, 2007 | 34.00 | 34.13 | 33.31 | 33.40 | 439,040 | -0.46(-1.35%) |
Sep 11, 2007 | 33.29 | 33.99 | 33.25 | 33.86 | 612,581 | +0.57(+1.72%) |
Sep 10, 2007 | 33.48 | 33.75 | 32.90 | 33.29 | 636,621 | -0.09(-0.27%) |
Sep 07, 2007 | 33.50 | 33.65 | 33.13 | 33.38 | 725,691 | -0.39(-1.15%) |
Sep 06, 2007 | 33.25 | 33.77 | 32.73 | 33.77 | 967,675 | +0.52(+1.56%) |
Sep 05, 2007 | 33.49 | 33.61 | 33.03 | 33.25 | 897,129 | -0.26(-0.77%) |
Sep 04, 2007 | 33.61 | 33.70 | 33.30 | 33.51 | 592,875 | +0.11(+0.34%) |
Aug 31, 2007 | 33.44 | 33.61 | 33.24 | 33.39 | 421,831 | +0.27(+0.83%) |
Aug 30, 2007 | 33.33 | 33.47 | 32.92 | 33.12 | 636,621 | -0.21(-0.62%) |
Aug 29, 2007 | 32.79 | 33.35 | 32.79 | 33.33 | 797,156 | +0.64(+1.96%) |
Aug 28, 2007 | 32.98 | 33.26 | 32.68 | 32.69 | 705,460 | -0.33(-1.01%) |
Aug 27, 2007 | 33.24 | 33.49 | 32.99 | 33.02 | 606,932 | -0.47(-1.41%) |
Aug 24, 2007 | 33.23 | 33.56 | 33.10 | 33.49 | 763,657 | +0.19(+0.57%) |
Aug 23, 2007 | 33.84 | 33.98 | 32.98 | 33.30 | 1,346,417 | -0.54(-1.60%) |
Aug 22, 2007 | 34.25 | 34.45 | 33.71 | 33.84 | 813,840 | -0.44(-1.29%) |
Aug 21, 2007 | 34.29 | 34.95 | 34.03 | 34.28 | 890,561 | -0.01(-0.02%) |
Aug 20, 2007 | 34.66 | 34.69 | 33.05 | 34.29 | 1,191,794 | -0.41(-1.18%) |
Aug 17, 2007 | 35.66 | 36.05 | 34.41 | 34.70 | 1,531,387 | +0.07(+0.20%) |
Aug 16, 2007 | 35.44 | 35.01 | 32.34 | 34.63 | 2,672,209 | -0.81(-2.28%) |
Aug 15, 2007 | 35.40 | 35.95 | 35.19 | 35.44 | 1,315,939 | -0.03(-0.09%) |
Aug 14, 2007 | 36.16 | 36.54 | 35.24 | 35.47 | 2,056,738 | -0.76(-2.10%) |
Aug 13, 2007 | 37.92 | 37.53 | 36.06 | 36.23 | 1,602,852 | -1.68(-4.44%) |
Aug 10, 2007 | 38.53 | 38.59 | 37.38 | 37.92 | 683,127 | -0.72(-1.87%) |
Aug 09, 2007 | 38.68 | 40.64 | 38.10 | 38.64 | 1,677,208 | -0.04(-0.10%) |
Aug 08, 2007 | 38.88 | 39.21 | 38.49 | 38.68 | 1,268,645 | -0.28(-0.72%) |
Aug 07, 2007 | 38.82 | 39.14 | 38.33 | 38.96 | 621,908 | +0.14(+0.35%) |
Aug 06, 2007 | 38.97 | 39.13 | 38.46 | 38.82 | 570,936 | -0.27(-0.70%) |
Aug 03, 2007 | 39.56 | 40.01 | 39.06 | 39.10 | 668,676 | -0.91(-2.28%) |
Aug 02, 2007 | 39.53 | 40.09 | 39.13 | 40.01 | 1,124,138 | +0.75(+1.90%) |