Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.76 | 25.45 | 24.44 | 24.51 | 86,313 | -0.53(-2.10%) |
Jul 30, 2008 | 25.13 | 25.98 | 24.45 | 25.03 | 79,763 | +0.10(+0.41%) |
Jul 29, 2008 | 24.93 | 25.29 | 24.03 | 24.93 | 156,350 | -0.08(-0.30%) |
Jul 28, 2008 | 26.05 | 26.07 | 24.76 | 25.00 | 90,457 | -1.42(-5.37%) |
Jul 25, 2008 | 26.28 | 27.30 | 25.81 | 26.42 | 118,932 | +0.22(+0.82%) |
Jul 24, 2008 | 25.86 | 27.47 | 25.03 | 26.21 | 135,260 | +0.36(+1.38%) |
Jul 23, 2008 | 24.88 | 26.32 | 24.80 | 25.85 | 86,125 | +1.02(+4.09%) |
Jul 22, 2008 | 22.77 | 24.83 | 22.77 | 24.83 | 65,469 | +1.78(+7.71%) |
Jul 21, 2008 | 23.39 | 23.64 | 22.96 | 23.06 | 52,118 | -0.33(-1.41%) |
Jul 18, 2008 | 24.15 | 24.37 | 23.18 | 23.39 | 54,583 | -0.78(-3.23%) |
Jul 17, 2008 | 23.88 | 24.60 | 23.03 | 24.17 | 77,896 | +0.39(+1.62%) |
Jul 16, 2008 | 22.57 | 23.88 | 22.09 | 23.78 | 91,063 | +1.31(+5.81%) |
Jul 15, 2008 | 21.64 | 23.58 | 20.79 | 22.47 | 178,899 | +1.02(+4.73%) |
Jul 14, 2008 | 22.10 | 22.33 | 21.17 | 21.46 | 112,631 | -0.41(-1.89%) |
Jul 11, 2008 | 21.69 | 22.65 | 21.17 | 21.87 | 106,479 | -0.08(-0.39%) |
Jul 10, 2008 | 21.55 | 22.19 | 21.50 | 21.96 | 86,276 | +0.46(+2.14%) |
Jul 09, 2008 | 22.17 | 22.18 | 21.41 | 21.50 | 90,751 | -0.68(-3.05%) |
Jul 08, 2008 | 20.85 | 22.19 | 20.40 | 22.17 | 82,055 | +1.34(+6.45%) |
Jul 07, 2008 | 21.49 | 21.49 | 20.13 | 20.83 | 67,852 | -0.43(-2.03%) |
Jul 04, 2008 | 21.34 | 21.64 | 20.73 | 21.26 | 29,544 | +0.00(+0.00%) |
Jul 03, 2008 | 21.34 | 21.64 | 20.73 | 21.26 | 29,544 | +0.11(+0.53%) |
Jul 02, 2008 | 22.16 | 22.42 | 20.77 | 21.15 | 90,776 | -0.97(-4.38%) |
Jul 01, 2008 | 22.09 | 22.63 | 21.37 | 22.12 | 72,340 | +0.03(+0.13%) |
Jun 30, 2008 | 22.43 | 22.55 | 21.96 | 22.09 | 75,264 | -0.19(-0.84%) |
Jun 27, 2008 | 22.63 | 22.98 | 22.28 | 22.28 | 134,284 | -0.32(-1.41%) |
Jun 26, 2008 | 22.41 | 22.90 | 22.41 | 22.60 | 65,105 | -0.05(-0.21%) |
Jun 25, 2008 | 22.59 | 23.25 | 22.39 | 22.64 | 95,509 | -0.04(-0.17%) |
Jun 24, 2008 | 23.07 | 23.35 | 22.49 | 22.68 | 127,802 | -0.53(-2.27%) |
Jun 23, 2008 | 23.37 | 23.59 | 23.00 | 23.21 | 60,711 | -0.11(-0.48%) |
Jun 20, 2008 | 23.83 | 24.33 | 23.04 | 23.32 | 120,857 | -0.71(-2.97%) |
Jun 19, 2008 | 23.56 | 24.05 | 23.09 | 24.04 | 63,444 | +0.47(+1.99%) |
Jun 18, 2008 | 23.14 | 23.57 | 22.90 | 23.57 | 58,172 | +0.47(+2.04%) |
Jun 17, 2008 | 23.56 | 23.67 | 22.99 | 23.10 | 52,713 | -0.41(-1.76%) |
Jun 16, 2008 | 23.97 | 24.08 | 23.29 | 23.51 | 61,594 | -0.57(-2.38%) |
Jun 13, 2008 | 23.71 | 24.12 | 23.22 | 24.08 | 50,139 | +0.71(+3.02%) |
Jun 12, 2008 | 23.32 | 23.89 | 23.08 | 23.38 | 44,470 | +0.22(+0.93%) |
Jun 11, 2008 | 24.30 | 24.30 | 23.07 | 23.16 | 65,092 | -1.31(-5.34%) |
Jun 10, 2008 | 24.53 | 24.81 | 24.24 | 24.47 | 68,450 | -0.21(-0.84%) |
Jun 09, 2008 | 24.56 | 24.79 | 24.02 | 24.67 | 110,667 | +0.11(+0.46%) |
Jun 06, 2008 | 25.12 | 25.12 | 24.17 | 24.56 | 68,472 | -0.70(-2.75%) |
Jun 05, 2008 | 24.90 | 25.32 | 24.80 | 25.26 | 76,158 | +0.36(+1.43%) |
Jun 04, 2008 | 24.46 | 25.26 | 24.30 | 24.90 | 47,146 | +0.43(+1.77%) |
Jun 03, 2008 | 24.38 | 24.86 | 24.02 | 24.47 | 185,266 | +0.18(+0.74%) |
Jun 02, 2008 | 24.99 | 25.01 | 23.82 | 24.29 | 107,215 | -0.83(-3.29%) |
May 30, 2008 | 26.03 | 26.03 | 25.12 | 25.12 | 62,758 | -0.84(-3.22%) |
May 29, 2008 | 25.14 | 26.15 | 25.14 | 25.95 | 98,668 | +0.82(+3.25%) |
May 28, 2008 | 25.76 | 25.83 | 24.88 | 25.14 | 84,897 | -0.39(-1.55%) |
May 27, 2008 | 25.53 | 25.85 | 25.08 | 25.53 | 51,229 | -0.14(-0.55%) |
May 26, 2008 | 25.62 | 25.73 | 25.06 | 25.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.62 | 25.73 | 25.06 | 25.67 | 56,848 | -0.04(-0.15%) |
May 22, 2008 | 26.39 | 26.67 | 25.58 | 25.71 | 94,901 | -0.68(-2.56%) |
May 21, 2008 | 27.11 | 27.61 | 26.25 | 26.39 | 194,792 | -0.85(-3.11%) |
May 20, 2008 | 27.97 | 27.97 | 27.14 | 27.23 | 409,221 | -0.86(-3.08%) |
May 19, 2008 | 27.92 | 28.39 | 27.45 | 28.10 | 78,381 | +0.21(+0.74%) |
May 16, 2008 | 27.88 | 28.09 | 27.08 | 27.89 | 69,674 | +0.00(+0.00%) |
May 15, 2008 | 27.22 | 28.05 | 27.05 | 27.89 | 208,816 | +0.59(+2.17%) |
May 14, 2008 | 26.66 | 27.90 | 26.66 | 27.30 | 327,324 | +0.73(+2.76%) |
May 13, 2008 | 26.19 | 26.73 | 25.99 | 26.56 | 60,896 | +0.38(+1.44%) |
May 12, 2008 | 25.26 | 26.26 | 25.26 | 26.19 | 76,277 | +0.93(+3.68%) |
May 09, 2008 | 24.38 | 25.59 | 24.13 | 25.26 | 668,468 | +0.94(+3.87%) |
May 08, 2008 | 24.66 | 24.80 | 23.97 | 24.32 | 115,084 | -0.23(-0.92%) |
May 07, 2008 | 25.64 | 25.85 | 24.48 | 24.54 | 78,999 | -1.10(-4.29%) |
May 06, 2008 | 25.58 | 25.95 | 25.13 | 25.64 | 92,726 | -0.08(-0.33%) |
May 05, 2008 | 26.00 | 26.09 | 25.59 | 25.73 | 63,291 | -0.08(-0.33%) |
May 02, 2008 | 26.99 | 27.05 | 25.72 | 25.81 | 88,240 | -1.08(-4.02%) |
May 01, 2008 | 26.07 | 26.99 | 25.64 | 26.89 | 114,904 | +1.02(+3.96%) |
Apr 30, 2008 | 26.41 | 26.50 | 25.76 | 25.87 | 95,605 | -0.30(-1.15%) |
Apr 29, 2008 | 26.53 | 27.08 | 26.06 | 26.17 | 99,563 | -0.83(-3.06%) |
Apr 28, 2008 | 26.81 | 27.09 | 25.97 | 27.00 | 108,595 | +0.01(+0.03%) |
Apr 25, 2008 | 26.70 | 27.01 | 25.86 | 26.99 | 94,324 | +0.35(+1.31%) |
Apr 24, 2008 | 26.13 | 26.86 | 25.72 | 26.64 | 119,501 | +0.65(+2.50%) |
Apr 23, 2008 | 26.31 | 26.34 | 25.71 | 25.99 | 142,940 | -0.19(-0.72%) |
Apr 22, 2008 | 27.17 | 27.17 | 26.09 | 26.18 | 168,963 | -1.18(-4.33%) |
Apr 21, 2008 | 27.82 | 27.86 | 26.92 | 27.36 | 111,676 | -0.42(-1.52%) |
Apr 18, 2008 | 27.51 | 28.20 | 27.51 | 27.79 | 118,017 | +0.63(+2.32%) |
Apr 17, 2008 | 27.26 | 27.44 | 26.67 | 27.16 | 87,972 | -0.22(-0.79%) |
Apr 16, 2008 | 27.07 | 27.66 | 26.70 | 27.37 | 166,065 | +0.39(+1.43%) |
Apr 15, 2008 | 26.28 | 27.04 | 26.07 | 26.99 | 207,651 | +0.93(+3.57%) |
Apr 14, 2008 | 26.02 | 26.32 | 25.83 | 26.06 | 132,816 | +0.04(+0.14%) |
Apr 11, 2008 | 26.27 | 26.80 | 25.87 | 26.02 | 219,597 | -0.62(-2.33%) |
Apr 10, 2008 | 26.23 | 27.39 | 26.14 | 26.64 | 200,093 | +0.40(+1.54%) |
Apr 09, 2008 | 26.71 | 26.86 | 25.91 | 26.23 | 107,843 | -0.35(-1.31%) |
Apr 08, 2008 | 27.57 | 27.57 | 26.14 | 26.58 | 159,315 | -0.76(-2.78%) |
Apr 07, 2008 | 28.14 | 28.63 | 27.23 | 27.34 | 195,820 | -0.55(-1.99%) |
Apr 04, 2008 | 27.97 | 28.31 | 26.94 | 27.90 | 172,956 | -0.17(-0.60%) |
Apr 03, 2008 | 27.62 | 28.24 | 26.81 | 28.07 | 162,067 | +0.27(+0.98%) |
Apr 02, 2008 | 27.48 | 28.09 | 26.99 | 27.80 | 155,328 | +0.47(+1.72%) |
Apr 01, 2008 | 26.00 | 27.33 | 26.00 | 27.33 | 146,736 | +1.17(+4.49%) |
Mar 31, 2008 | 25.76 | 26.94 | 25.76 | 26.15 | 126,332 | +0.28(+1.09%) |
Mar 28, 2008 | 26.40 | 26.77 | 25.75 | 25.87 | 94,321 | -0.50(-1.89%) |
Mar 27, 2008 | 26.81 | 27.18 | 26.18 | 26.37 | 101,598 | -0.30(-1.13%) |
Mar 26, 2008 | 28.16 | 28.16 | 26.35 | 26.67 | 177,544 | -1.61(-5.68%) |
Mar 25, 2008 | 28.69 | 30.72 | 27.94 | 28.27 | 350,221 | -0.21(-0.73%) |
Mar 24, 2008 | 28.34 | 29.53 | 27.54 | 28.48 | 351,892 | +0.20(+0.70%) |
Mar 21, 2008 | 29.54 | 30.30 | 28.07 | 28.28 | 2,587,149 | +0.00(+0.00%) |
Mar 20, 2008 | 29.54 | 30.30 | 28.07 | 28.28 | 2,586,404 | -0.82(-2.81%) |
Mar 19, 2008 | 31.27 | 31.34 | 28.84 | 29.10 | 355,732 | -1.92(-6.18%) |
Mar 18, 2008 | 29.35 | 32.52 | 29.35 | 31.02 | 482,194 | +1.55(+5.26%) |
Mar 17, 2008 | 28.11 | 30.27 | 27.75 | 29.47 | 276,528 | +0.56(+1.95%) |
Mar 14, 2008 | 30.07 | 30.48 | 28.15 | 28.90 | 235,550 | -1.29(-4.27%) |
Mar 13, 2008 | 26.96 | 30.60 | 26.01 | 30.19 | 479,783 | +2.98(+10.95%) |
Mar 12, 2008 | 27.20 | 29.38 | 26.54 | 27.21 | 273,853 | -0.30(-1.09%) |
Mar 11, 2008 | 25.31 | 28.17 | 24.96 | 27.51 | 359,387 | +2.75(+11.12%) |
Mar 10, 2008 | 26.15 | 27.00 | 24.65 | 24.76 | 224,895 | -1.35(-5.18%) |
Mar 07, 2008 | 24.44 | 27.06 | 24.02 | 26.11 | 509,696 | +1.16(+4.63%) |
Mar 06, 2008 | 26.93 | 26.96 | 24.53 | 24.96 | 335,905 | -2.21(-8.13%) |
Mar 05, 2008 | 27.78 | 29.11 | 26.08 | 27.17 | 248,098 | -0.61(-2.20%) |
Mar 04, 2008 | 26.04 | 28.43 | 25.37 | 27.78 | 293,645 | +1.73(+6.64%) |
Mar 03, 2008 | 26.47 | 26.88 | 25.42 | 26.05 | 253,483 | -0.46(-1.74%) |
Feb 29, 2008 | 28.04 | 28.29 | 25.86 | 26.51 | 271,600 | -2.19(-7.63%) |
Feb 28, 2008 | 28.05 | 29.33 | 27.01 | 28.70 | 186,754 | +0.71(+2.55%) |
Feb 27, 2008 | 28.98 | 30.25 | 26.79 | 27.98 | 230,328 | -1.88(-6.30%) |
Feb 26, 2008 | 27.26 | 31.20 | 27.26 | 29.86 | 369,925 | +2.61(+9.59%) |
Feb 25, 2008 | 26.10 | 28.29 | 25.62 | 27.25 | 163,378 | +1.10(+4.21%) |
Feb 22, 2008 | 25.38 | 26.47 | 24.44 | 26.15 | 296,391 | +0.79(+3.11%) |
Feb 21, 2008 | 27.01 | 27.95 | 24.90 | 25.36 | 335,283 | -1.41(-5.27%) |
Feb 20, 2008 | 25.28 | 27.16 | 24.99 | 26.77 | 177,227 | +1.37(+5.40%) |
Feb 19, 2008 | 25.45 | 26.55 | 24.61 | 25.40 | 310,849 | +0.15(+0.60%) |
Feb 18, 2008 | 26.55 | 26.55 | 24.26 | 25.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.55 | 26.55 | 24.26 | 25.25 | 204,510 | -1.56(-5.82%) |
Feb 14, 2008 | 28.57 | 28.87 | 25.88 | 26.81 | 198,711 | -1.39(-4.93%) |
Feb 13, 2008 | 27.62 | 28.61 | 27.27 | 28.20 | 194,669 | +1.25(+4.64%) |
Feb 12, 2008 | 26.13 | 28.34 | 26.13 | 26.95 | 197,086 | +1.01(+3.88%) |
Feb 11, 2008 | 25.69 | 26.97 | 24.27 | 25.94 | 199,929 | +0.30(+1.17%) |
Feb 08, 2008 | 25.60 | 26.18 | 23.82 | 25.64 | 201,177 | -0.13(-0.51%) |
Feb 07, 2008 | 24.82 | 27.59 | 24.55 | 25.77 | 184,877 | +0.70(+2.77%) |
Feb 06, 2008 | 25.57 | 26.76 | 23.60 | 25.08 | 229,673 | -0.01(-0.04%) |
Feb 05, 2008 | 25.48 | 26.79 | 24.35 | 25.09 | 286,769 | -0.23(-0.89%) |
Feb 04, 2008 | 28.33 | 28.46 | 24.80 | 25.31 | 211,377 | -3.25(-11.39%) |
Feb 01, 2008 | 27.17 | 29.08 | 25.72 | 28.57 | 233,350 | +1.18(+4.33%) |
Jan 31, 2008 | 25.57 | 28.96 | 24.58 | 27.38 | 299,244 | +1.30(+4.97%) |
Jan 30, 2008 | 27.72 | 28.42 | 25.06 | 26.08 | 313,447 | -1.96(-7.00%) |
Jan 29, 2008 | 27.74 | 30.05 | 25.92 | 28.05 | 231,766 | +0.43(+1.57%) |
Jan 28, 2008 | 26.27 | 28.21 | 24.81 | 27.62 | 161,289 | +1.40(+5.34%) |
Jan 25, 2008 | 28.00 | 29.66 | 24.77 | 26.22 | 364,409 | -1.70(-6.09%) |
Jan 24, 2008 | 30.70 | 31.55 | 26.32 | 27.92 | 360,233 | -2.92(-9.48%) |
Jan 23, 2008 | 30.02 | 32.47 | 29.16 | 30.84 | 339,972 | +0.06(+0.18%) |
Jan 22, 2008 | 26.73 | 31.77 | 26.73 | 30.78 | 326,982 | +2.90(+10.38%) |
Jan 21, 2008 | 28.01 | 28.67 | 26.11 | 27.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.01 | 28.67 | 26.11 | 27.89 | 134,470 | -0.15(-0.54%) |
Jan 17, 2008 | 27.05 | 28.57 | 26.88 | 28.04 | 187,134 | +0.94(+3.47%) |
Jan 16, 2008 | 25.83 | 28.59 | 25.66 | 27.10 | 197,238 | +1.25(+4.84%) |
Jan 15, 2008 | 27.71 | 27.71 | 25.08 | 25.85 | 118,513 | -2.27(-8.06%) |
Jan 14, 2008 | 27.50 | 28.44 | 26.32 | 28.11 | 117,130 | +0.76(+2.78%) |
Jan 11, 2008 | 25.24 | 27.85 | 23.93 | 27.35 | 191,494 | +1.96(+7.70%) |
Jan 10, 2008 | 26.74 | 28.31 | 25.15 | 25.40 | 159,684 | -1.71(-6.31%) |
Jan 09, 2008 | 25.13 | 27.34 | 24.03 | 27.11 | 177,667 | +2.21(+8.87%) |
Jan 08, 2008 | 25.74 | 26.59 | 24.20 | 24.90 | 182,019 | -1.01(-3.88%) |
Jan 07, 2008 | 26.53 | 26.71 | 24.98 | 25.91 | 169,153 | -0.18(-0.68%) |
Jan 04, 2008 | 27.32 | 27.45 | 25.53 | 26.08 | 159,365 | -1.30(-4.74%) |
Jan 03, 2008 | 27.88 | 28.76 | 27.21 | 27.38 | 148,939 | -0.32(-1.15%) |
Jan 02, 2008 | 27.44 | 28.76 | 27.33 | 27.70 | 95,108 | +0.11(+0.41%) |
Jan 01, 2008 | 27.64 | 28.19 | 27.36 | 27.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.64 | 28.19 | 27.36 | 27.59 | 89,325 | -0.17(-0.61%) |
Dec 28, 2007 | 27.65 | 27.94 | 26.43 | 27.76 | 109,766 | +0.23(+0.82%) |
Dec 27, 2007 | 26.92 | 27.95 | 26.25 | 27.53 | 119,034 | +0.35(+1.28%) |
Dec 26, 2007 | 26.98 | 28.07 | 26.55 | 27.18 | 146,215 | +0.65(+2.44%) |
Dec 24, 2007 | 26.98 | 27.47 | 26.05 | 26.54 | 263,942 | -0.23(-0.88%) |
Dec 21, 2007 | 30.26 | 30.26 | 26.77 | 26.77 | 1,138,219 | -2.90(-9.79%) |
Dec 20, 2007 | 30.96 | 31.06 | 29.34 | 29.68 | 95,321 | -1.16(-3.75%) |
Dec 19, 2007 | 31.02 | 31.54 | 30.30 | 30.83 | 39,697 | -0.29(-0.94%) |
Dec 18, 2007 | 30.16 | 31.12 | 29.80 | 31.12 | 51,171 | +1.15(+3.83%) |
Dec 17, 2007 | 30.30 | 30.86 | 29.98 | 29.98 | 57,660 | -0.39(-1.30%) |
Dec 14, 2007 | 30.31 | 31.36 | 30.09 | 30.37 | 84,789 | -0.40(-1.31%) |
Dec 13, 2007 | 29.99 | 31.04 | 29.99 | 30.77 | 60,533 | +0.46(+1.52%) |
Dec 12, 2007 | 31.02 | 31.63 | 29.88 | 30.31 | 52,873 | -0.11(-0.37%) |
Dec 11, 2007 | 32.34 | 32.93 | 30.23 | 30.43 | 151,280 | -1.91(-5.90%) |
Dec 10, 2007 | 32.34 | 33.66 | 32.34 | 32.34 | 102,070 | -0.29(-0.89%) |
Dec 07, 2007 | 32.81 | 33.24 | 32.32 | 32.63 | 44,376 | -0.19(-0.57%) |
Dec 06, 2007 | 29.76 | 33.29 | 29.73 | 32.81 | 111,385 | +3.03(+10.16%) |
Dec 05, 2007 | 30.13 | 30.22 | 29.68 | 29.79 | 25,638 | +0.12(+0.41%) |
Dec 04, 2007 | 30.14 | 30.51 | 29.56 | 29.67 | 40,426 | -0.61(-2.02%) |
Dec 03, 2007 | 31.77 | 31.81 | 30.24 | 30.28 | 42,554 | -1.59(-4.99%) |
Nov 30, 2007 | 32.48 | 33.21 | 31.85 | 31.87 | 69,895 | -0.09(-0.29%) |
Nov 29, 2007 | 31.96 | 32.66 | 31.53 | 31.96 | 82,236 | +0.09(+0.29%) |
Nov 28, 2007 | 30.39 | 31.96 | 29.70 | 31.87 | 92,981 | +1.93(+6.44%) |
Nov 27, 2007 | 29.27 | 30.15 | 29.27 | 29.94 | 25,753 | +0.42(+1.43%) |
Nov 26, 2007 | 30.97 | 31.76 | 29.40 | 29.52 | 60,252 | -1.56(-5.02%) |
Nov 23, 2007 | 31.48 | 31.48 | 30.92 | 31.08 | 17,340 | -0.17(-0.54%) |
Nov 21, 2007 | 31.11 | 31.87 | 30.79 | 31.24 | 41,277 | -0.04(-0.12%) |
Nov 20, 2007 | 31.32 | 31.82 | 30.25 | 31.28 | 67,661 | +0.04(+0.12%) |
Nov 19, 2007 | 31.25 | 31.31 | 29.69 | 31.24 | 80,108 | -0.24(-0.78%) |
Nov 16, 2007 | 31.69 | 32.34 | 31.11 | 31.49 | 89,044 | -0.13(-0.42%) |
Nov 15, 2007 | 31.40 | 31.78 | 31.20 | 31.62 | 40,320 | +0.08(+0.27%) |
Nov 14, 2007 | 31.84 | 32.01 | 31.11 | 31.54 | 51,065 | -0.30(-0.94%) |
Nov 13, 2007 | 32.39 | 32.66 | 31.25 | 31.84 | 58,405 | -0.32(-0.99%) |
Nov 12, 2007 | 31.75 | 33.08 | 31.26 | 32.16 | 90,640 | +0.43(+1.36%) |
Nov 09, 2007 | 32.32 | 32.32 | 31.22 | 31.72 | 97,981 | -0.98(-2.99%) |
Nov 08, 2007 | 31.16 | 33.05 | 31.02 | 32.70 | 96,598 | +1.84(+5.97%) |
Nov 07, 2007 | 32.21 | 32.40 | 30.70 | 30.86 | 77,980 | -1.84(-5.63%) |
Nov 06, 2007 | 31.63 | 33.15 | 31.25 | 32.70 | 68,725 | +1.02(+3.20%) |
Nov 05, 2007 | 31.25 | 32.62 | 30.38 | 31.69 | 53,618 | +0.30(+0.96%) |
Nov 02, 2007 | 31.69 | 31.94 | 30.65 | 31.39 | 81,172 | +0.02(+0.06%) |
Nov 01, 2007 | 32.34 | 32.34 | 31.21 | 31.37 | 83,831 | -1.95(-5.84%) |
Oct 31, 2007 | 32.49 | 34.02 | 32.03 | 33.31 | 55,001 | +0.90(+2.78%) |
Oct 30, 2007 | 32.42 | 32.94 | 32.05 | 32.41 | 38,298 | -0.08(-0.26%) |
Oct 29, 2007 | 33.60 | 33.75 | 32.07 | 32.49 | 27,766 | -0.90(-2.70%) |
Oct 26, 2007 | 32.90 | 33.43 | 32.24 | 33.40 | 68,086 | +0.96(+2.96%) |
Oct 25, 2007 | 32.26 | 33.57 | 31.26 | 32.44 | 86,917 | +0.30(+0.94%) |
Oct 24, 2007 | 32.64 | 32.84 | 31.12 | 32.14 | 83,193 | -0.69(-2.09%) |
Oct 23, 2007 | 31.30 | 32.98 | 30.96 | 32.82 | 56,490 | +1.76(+5.66%) |
Oct 22, 2007 | 30.31 | 31.41 | 30.31 | 31.07 | 93,300 | +0.75(+2.48%) |
Oct 19, 2007 | 30.31 | 30.61 | 30.26 | 30.31 | 83,831 | +0.00(+0.00%) |
Oct 18, 2007 | 30.31 | 30.70 | 30.30 | 30.31 | 54,575 | -0.03(-0.09%) |
Oct 17, 2007 | 30.39 | 30.72 | 30.24 | 30.34 | 79,363 | -0.08(-0.25%) |
Oct 16, 2007 | 30.67 | 31.43 | 30.31 | 30.42 | 50,426 | -0.29(-0.95%) |
Oct 15, 2007 | 32.55 | 32.66 | 30.47 | 30.71 | 81,172 | -1.89(-5.80%) |
Oct 12, 2007 | 32.03 | 33.20 | 31.52 | 32.60 | 32,766 | +0.55(+1.70%) |
Oct 11, 2007 | 33.78 | 34.10 | 31.71 | 32.05 | 72,448 | -1.42(-4.24%) |
Oct 10, 2007 | 33.61 | 34.01 | 32.85 | 33.47 | 84,257 | -0.14(-0.42%) |
Oct 09, 2007 | 32.66 | 34.02 | 32.66 | 33.61 | 48,937 | +0.95(+2.91%) |
Oct 08, 2007 | 33.46 | 34.22 | 32.32 | 32.66 | 62,980 | -1.42(-4.16%) |
Oct 05, 2007 | 31.42 | 34.61 | 31.38 | 34.08 | 105,215 | +2.90(+9.28%) |
Oct 04, 2007 | 30.45 | 31.54 | 29.70 | 31.19 | 82,980 | +0.87(+2.88%) |
Oct 03, 2007 | 30.20 | 31.27 | 29.70 | 30.31 | 76,065 | -0.19(-0.62%) |
Oct 02, 2007 | 29.33 | 31.22 | 29.33 | 30.50 | 78,831 | +1.07(+3.64%) |
Oct 01, 2007 | 28.08 | 29.52 | 28.08 | 29.43 | 72,129 | +1.16(+4.09%) |
Sep 28, 2007 | 28.55 | 28.83 | 28.07 | 28.27 | 56,490 | -0.38(-1.31%) |
Sep 27, 2007 | 29.05 | 29.23 | 28.26 | 28.65 | 49,575 | -0.44(-1.52%) |
Sep 26, 2007 | 28.90 | 29.56 | 28.61 | 29.09 | 104,683 | +0.01(+0.03%) |
Sep 25, 2007 | 28.17 | 29.35 | 28.17 | 29.08 | 67,129 | +0.65(+2.28%) |
Sep 24, 2007 | 29.99 | 30.59 | 28.05 | 28.43 | 140,322 | -1.40(-4.69%) |
Sep 21, 2007 | 29.57 | 30.57 | 29.14 | 29.83 | 74,150 | +0.55(+1.86%) |
Sep 20, 2007 | 29.99 | 30.63 | 29.14 | 29.29 | 71,916 | -0.80(-2.66%) |
Sep 19, 2007 | 30.46 | 32.06 | 29.52 | 30.09 | 137,982 | -0.12(-0.40%) |
Sep 18, 2007 | 28.25 | 30.30 | 27.73 | 30.21 | 88,300 | +2.06(+7.31%) |
Sep 17, 2007 | 28.23 | 28.46 | 27.98 | 28.15 | 40,000 | -0.17(-0.60%) |
Sep 14, 2007 | 27.85 | 28.77 | 27.67 | 28.32 | 117,662 | +0.18(+0.63%) |
Sep 13, 2007 | 27.73 | 28.45 | 27.40 | 28.14 | 63,831 | +0.53(+1.91%) |
Sep 12, 2007 | 27.68 | 27.82 | 27.41 | 27.62 | 28,830 | -0.13(-0.47%) |
Sep 11, 2007 | 27.14 | 28.17 | 27.14 | 27.75 | 91,810 | +0.65(+2.39%) |
Sep 10, 2007 | 27.33 | 27.40 | 26.33 | 27.10 | 62,235 | +0.02(+0.07%) |
Sep 07, 2007 | 27.57 | 27.64 | 26.79 | 27.08 | 77,129 | -0.89(-3.19%) |
Sep 06, 2007 | 26.70 | 28.13 | 26.70 | 27.97 | 60,427 | +1.49(+5.61%) |
Sep 05, 2007 | 27.20 | 27.20 | 25.86 | 26.49 | 76,597 | -0.84(-3.06%) |
Sep 04, 2007 | 28.02 | 28.09 | 27.17 | 27.33 | 88,725 | -0.81(-2.87%) |
Aug 31, 2007 | 28.83 | 28.83 | 27.91 | 28.13 | 45,852 | -0.27(-0.96%) |
Aug 30, 2007 | 28.11 | 28.57 | 27.95 | 28.41 | 45,639 | +0.01(+0.03%) |
Aug 29, 2007 | 27.62 | 28.72 | 27.35 | 28.40 | 72,554 | +0.97(+3.53%) |
Aug 28, 2007 | 28.43 | 28.43 | 27.43 | 27.43 | 74,363 | -1.15(-4.01%) |
Aug 27, 2007 | 29.14 | 29.26 | 28.30 | 28.58 | 49,256 | -0.49(-1.68%) |
Aug 24, 2007 | 28.17 | 29.42 | 27.59 | 29.06 | 59,575 | +0.86(+3.03%) |
Aug 23, 2007 | 29.74 | 29.74 | 28.03 | 28.21 | 72,023 | -1.33(-4.52%) |
Aug 22, 2007 | 29.84 | 30.31 | 28.02 | 29.54 | 79,363 | -0.02(-0.06%) |
Aug 21, 2007 | 30.52 | 30.68 | 29.38 | 29.56 | 31,490 | -0.96(-3.14%) |
Aug 20, 2007 | 31.87 | 31.88 | 29.70 | 30.52 | 46,277 | -1.48(-4.61%) |
Aug 17, 2007 | 32.92 | 33.12 | 31.57 | 32.00 | 112,024 | +0.04(+0.12%) |
Aug 16, 2007 | 27.98 | 32.04 | 27.98 | 31.96 | 90,214 | +3.69(+13.07%) |
Aug 15, 2007 | 27.79 | 29.89 | 27.53 | 28.27 | 70,001 | +0.54(+1.93%) |
Aug 14, 2007 | 27.67 | 28.24 | 27.47 | 27.73 | 58,937 | +0.06(+0.20%) |
Aug 13, 2007 | 29.99 | 30.15 | 27.51 | 27.67 | 129,896 | -2.57(-8.49%) |
Aug 10, 2007 | 32.81 | 33.24 | 30.23 | 30.24 | 137,024 | -2.90(-8.76%) |
Aug 09, 2007 | 33.56 | 35.05 | 33.00 | 33.14 | 200,430 | -1.20(-3.50%) |
Aug 08, 2007 | 32.04 | 38.14 | 31.93 | 34.35 | 394,584 | +2.56(+8.04%) |
Aug 07, 2007 | 27.58 | 31.95 | 27.40 | 31.79 | 164,578 | +4.11(+14.84%) |
Aug 06, 2007 | 25.66 | 27.95 | 25.48 | 27.68 | 111,598 | +1.89(+7.32%) |
Aug 03, 2007 | 25.99 | 27.52 | 25.73 | 25.79 | 87,768 | -1.73(-6.28%) |
Aug 02, 2007 | 26.58 | 27.54 | 26.32 | 27.52 | 97,449 | +0.89(+3.35%) |