Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.85 | 28.30 | 27.61 | 27.93 | 3,500,912 | -0.07(-0.27%) |
Jul 30, 2008 | 28.64 | 28.71 | 27.82 | 28.00 | 34,798,508 | -0.33(-1.16%) |
Jul 29, 2008 | 28.20 | 28.61 | 28.19 | 28.33 | 5,204,352 | +0.21(+0.76%) |
Jul 28, 2008 | 28.02 | 28.23 | 27.68 | 28.11 | 3,865,748 | +0.13(+0.48%) |
Jul 25, 2008 | 27.50 | 28.25 | 27.46 | 27.98 | 6,806,568 | +1.57(+5.96%) |
Jul 24, 2008 | 26.32 | 26.53 | 26.25 | 26.41 | 1,226,992 | -0.10(-0.38%) |
Jul 23, 2008 | 26.62 | 26.82 | 26.34 | 26.50 | 1,365,766 | -0.12(-0.45%) |
Jul 22, 2008 | 26.50 | 26.70 | 26.23 | 26.62 | 1,684,158 | +0.12(+0.47%) |
Jul 21, 2008 | 26.76 | 26.76 | 26.25 | 26.50 | 762,772 | -0.07(-0.26%) |
Jul 18, 2008 | 26.52 | 26.79 | 26.43 | 26.57 | 1,976,876 | +0.05(+0.21%) |
Jul 17, 2008 | 26.93 | 27.12 | 26.30 | 26.52 | 2,609,898 | -0.22(-0.82%) |
Jul 16, 2008 | 26.91 | 27.32 | 26.57 | 26.73 | 1,802,746 | -0.08(-0.30%) |
Jul 15, 2008 | 26.71 | 26.98 | 26.50 | 26.82 | 1,279,398 | -0.05(-0.19%) |
Jul 14, 2008 | 26.86 | 26.97 | 26.61 | 26.86 | 1,893,144 | +0.11(+0.43%) |
Jul 11, 2008 | 27.17 | 27.25 | 26.54 | 26.75 | 4,654,048 | -1.59(-5.59%) |
Jul 10, 2008 | 27.36 | 28.45 | 27.27 | 28.34 | 5,277,502 | +1.85(+6.99%) |
Jul 09, 2008 | 26.50 | 26.61 | 26.20 | 26.48 | 948,122 | -0.01(-0.04%) |
Jul 08, 2008 | 26.34 | 26.53 | 26.18 | 26.50 | 942,392 | +0.18(+0.66%) |
Jul 07, 2008 | 26.36 | 26.77 | 26.18 | 26.32 | 1,214,272 | -0.05(-0.21%) |
Jul 04, 2008 | 26.88 | 26.88 | 26.12 | 26.38 | 612,430 | +0.00(+0.00%) |
Jul 03, 2008 | 26.88 | 26.88 | 26.12 | 26.38 | 612,430 | -0.31(-1.16%) |
Jul 02, 2008 | 26.62 | 26.90 | 26.57 | 26.68 | 757,164 | +0.12(+0.45%) |
Jul 01, 2008 | 26.52 | 26.73 | 26.14 | 26.57 | 1,316,758 | +0.00(+0.00%) |
Jun 30, 2008 | 26.93 | 27.07 | 26.50 | 26.57 | 1,781,002 | -0.36(-1.36%) |
Jun 27, 2008 | 26.80 | 27.18 | 26.75 | 26.93 | 1,892,676 | +0.04(+0.17%) |
Jun 26, 2008 | 26.89 | 26.98 | 26.32 | 26.89 | 1,335,708 | +0.44(+1.64%) |
Jun 25, 2008 | 26.30 | 26.56 | 26.00 | 26.45 | 908,704 | +0.31(+1.19%) |
Jun 24, 2008 | 25.92 | 26.32 | 25.82 | 26.14 | 1,154,512 | +0.23(+0.89%) |
Jun 23, 2008 | 26.00 | 26.23 | 25.85 | 25.91 | 901,816 | +0.04(+0.14%) |
Jun 20, 2008 | 25.44 | 25.98 | 25.30 | 25.88 | 1,580,092 | +0.36(+1.39%) |
Jun 19, 2008 | 25.18 | 25.66 | 24.64 | 25.52 | 1,508,696 | +0.79(+3.17%) |
Jun 18, 2008 | 25.05 | 25.12 | 24.60 | 24.73 | 1,719,602 | -0.30(-1.18%) |
Jun 17, 2008 | 25.14 | 25.34 | 24.90 | 25.03 | 565,828 | -0.10(-0.40%) |
Jun 16, 2008 | 25.09 | 25.27 | 24.83 | 25.13 | 931,472 | -0.11(-0.42%) |
Jun 13, 2008 | 24.77 | 25.23 | 24.77 | 25.23 | 1,560,396 | +0.56(+2.29%) |
Jun 12, 2008 | 24.71 | 24.93 | 24.52 | 24.67 | 1,272,684 | -0.12(-0.50%) |
Jun 11, 2008 | 24.86 | 25.00 | 24.75 | 24.80 | 1,257,980 | -0.05(-0.20%) |
Jun 10, 2008 | 24.93 | 25.07 | 24.74 | 24.84 | 1,736,498 | -0.05(-0.18%) |
Jun 09, 2008 | 25.21 | 25.23 | 24.84 | 24.89 | 1,205,554 | -0.32(-1.27%) |
Jun 06, 2008 | 25.66 | 25.82 | 25.20 | 25.21 | 1,029,340 | -0.68(-2.65%) |
Jun 05, 2008 | 26.07 | 26.16 | 25.81 | 25.89 | 1,236,720 | -0.03(-0.12%) |
Jun 04, 2008 | 26.00 | 26.05 | 25.87 | 25.93 | 706,934 | -0.11(-0.44%) |
Jun 03, 2008 | 26.34 | 26.48 | 25.84 | 26.04 | 1,374,586 | -0.02(-0.06%) |
Jun 02, 2008 | 26.01 | 26.24 | 25.88 | 26.05 | 1,482,396 | +0.11(+0.44%) |
May 30, 2008 | 25.94 | 26.00 | 25.77 | 25.94 | 756,724 | +0.08(+0.29%) |
May 29, 2008 | 26.06 | 26.21 | 25.84 | 25.86 | 662,586 | -0.08(-0.29%) |
May 28, 2008 | 26.05 | 26.14 | 25.82 | 25.94 | 355,024 | -0.12(-0.48%) |
May 27, 2008 | 25.71 | 26.08 | 25.57 | 26.07 | 575,258 | +0.37(+1.44%) |
May 26, 2008 | 26.06 | 26.18 | 25.60 | 25.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.06 | 26.18 | 25.60 | 25.70 | 723,550 | -0.34(-1.29%) |
May 22, 2008 | 25.91 | 26.30 | 25.78 | 26.03 | 717,506 | +0.05(+0.17%) |
May 21, 2008 | 25.84 | 26.37 | 25.82 | 25.98 | 537,460 | +0.19(+0.74%) |
May 20, 2008 | 25.84 | 26.04 | 25.55 | 25.80 | 442,876 | -0.20(-0.77%) |
May 19, 2008 | 26.00 | 26.14 | 25.71 | 26.00 | 888,622 | +0.08(+0.31%) |
May 16, 2008 | 25.46 | 26.00 | 25.45 | 25.91 | 1,132,704 | +0.37(+1.45%) |
May 15, 2008 | 25.18 | 25.82 | 25.02 | 25.55 | 1,226,980 | +0.27(+1.05%) |
May 14, 2008 | 25.41 | 25.64 | 25.03 | 25.28 | 808,602 | +0.11(+0.44%) |
May 13, 2008 | 25.71 | 25.71 | 25.00 | 25.17 | 1,814,754 | -0.58(-2.25%) |
May 12, 2008 | 25.90 | 25.93 | 25.55 | 25.75 | 884,456 | -0.18(-0.71%) |
May 09, 2008 | 25.81 | 26.07 | 25.61 | 25.93 | 732,716 | +0.03(+0.12%) |
May 08, 2008 | 25.79 | 26.16 | 25.79 | 25.91 | 790,716 | +0.12(+0.45%) |
May 07, 2008 | 25.89 | 26.25 | 25.73 | 25.79 | 1,623,880 | -0.32(-1.23%) |
May 06, 2008 | 26.62 | 26.62 | 25.77 | 26.11 | 2,147,236 | -0.52(-1.93%) |
May 05, 2008 | 25.95 | 26.79 | 25.95 | 26.62 | 1,830,300 | +0.51(+1.95%) |
May 02, 2008 | 26.48 | 26.48 | 26.11 | 26.11 | 997,170 | -0.11(-0.42%) |
May 01, 2008 | 26.21 | 26.52 | 25.90 | 26.23 | 1,401,810 | +0.02(+0.08%) |
Apr 30, 2008 | 25.13 | 27.43 | 25.13 | 26.20 | 4,249,654 | +0.82(+3.25%) |
Apr 29, 2008 | 25.27 | 25.85 | 25.11 | 25.38 | 2,133,086 | +0.25(+0.99%) |
Apr 28, 2008 | 25.12 | 25.16 | 24.89 | 25.13 | 1,266,406 | +0.18(+0.72%) |
Apr 25, 2008 | 25.12 | 25.30 | 24.88 | 24.95 | 1,863,460 | -0.10(-0.38%) |
Apr 24, 2008 | 24.88 | 25.32 | 24.59 | 25.05 | 1,475,830 | +0.29(+1.15%) |
Apr 23, 2008 | 24.90 | 24.96 | 24.74 | 24.76 | 1,374,604 | -0.10(-0.42%) |
Apr 22, 2008 | 25.00 | 25.05 | 24.79 | 24.86 | 1,579,938 | -0.14(-0.54%) |
Apr 21, 2008 | 25.21 | 25.40 | 24.96 | 25.00 | 992,966 | -0.46(-1.83%) |
Apr 18, 2008 | 25.20 | 25.77 | 25.14 | 25.46 | 1,104,206 | +0.48(+1.90%) |
Apr 17, 2008 | 25.14 | 25.25 | 24.91 | 24.99 | 842,142 | -0.23(-0.89%) |
Apr 16, 2008 | 24.93 | 25.24 | 24.82 | 25.21 | 683,408 | +0.43(+1.76%) |
Apr 15, 2008 | 24.59 | 24.88 | 24.54 | 24.78 | 911,136 | +0.23(+0.92%) |
Apr 14, 2008 | 24.89 | 24.91 | 24.36 | 24.55 | 998,950 | -0.27(-1.09%) |
Apr 11, 2008 | 24.50 | 25.00 | 24.46 | 24.82 | 1,808,612 | +0.11(+0.45%) |
Apr 10, 2008 | 24.50 | 24.95 | 24.45 | 24.71 | 1,604,852 | +0.29(+1.17%) |
Apr 09, 2008 | 24.08 | 24.61 | 24.07 | 24.43 | 1,346,062 | +0.22(+0.91%) |
Apr 08, 2008 | 23.82 | 24.51 | 23.82 | 24.21 | 1,300,400 | +0.14(+0.56%) |
Apr 07, 2008 | 24.00 | 24.30 | 23.95 | 24.07 | 921,400 | +0.02(+0.10%) |
Apr 04, 2008 | 23.95 | 24.18 | 23.84 | 24.05 | 1,151,348 | +0.16(+0.65%) |
Apr 03, 2008 | 23.77 | 24.03 | 23.76 | 23.89 | 1,319,732 | -0.01(-0.04%) |
Apr 02, 2008 | 24.36 | 24.41 | 23.79 | 23.91 | 2,017,600 | -0.38(-1.54%) |
Apr 01, 2008 | 23.82 | 24.34 | 23.82 | 24.28 | 1,760,652 | +0.40(+1.68%) |
Mar 31, 2008 | 23.95 | 24.14 | 23.79 | 23.88 | 1,528,600 | -0.11(-0.46%) |
Mar 28, 2008 | 24.25 | 24.84 | 23.90 | 23.99 | 3,187,244 | +0.20(+0.86%) |
Mar 27, 2008 | 23.50 | 23.93 | 23.50 | 23.79 | 1,950,000 | +0.21(+0.87%) |
Mar 26, 2008 | 23.14 | 23.68 | 23.12 | 23.58 | 2,742,242 | +0.40(+1.75%) |
Mar 25, 2008 | 22.10 | 23.27 | 22.10 | 23.18 | 2,684,578 | +1.08(+4.89%) |
Mar 24, 2008 | 22.58 | 22.64 | 21.98 | 22.09 | 1,475,536 | -0.54(-2.36%) |
Mar 21, 2008 | 21.78 | 22.83 | 21.60 | 22.63 | 2,647,066 | +0.00(+0.00%) |
Mar 20, 2008 | 21.78 | 22.83 | 21.60 | 22.63 | 2,647,066 | +1.03(+4.77%) |
Mar 19, 2008 | 22.00 | 22.13 | 21.48 | 21.60 | 1,404,752 | -0.40(-1.82%) |
Mar 18, 2008 | 21.52 | 22.00 | 20.96 | 22.00 | 1,938,200 | +0.76(+3.58%) |
Mar 17, 2008 | 21.66 | 21.74 | 20.93 | 21.24 | 2,431,600 | -0.70(-3.17%) |
Mar 14, 2008 | 22.67 | 22.67 | 21.86 | 21.93 | 1,933,242 | -0.58(-2.58%) |
Mar 13, 2008 | 22.51 | 22.66 | 22.00 | 22.52 | 4,390,892 | -0.36(-1.57%) |
Mar 12, 2008 | 22.20 | 23.35 | 22.12 | 22.88 | 4,839,072 | +1.02(+4.69%) |
Mar 11, 2008 | 22.99 | 23.00 | 21.65 | 21.85 | 7,010,398 | -0.96(-4.23%) |
Mar 10, 2008 | 22.91 | 23.28 | 22.80 | 22.82 | 1,589,770 | -0.20(-0.87%) |
Mar 07, 2008 | 23.53 | 23.55 | 22.93 | 23.02 | 2,280,650 | -0.63(-2.68%) |
Mar 06, 2008 | 23.75 | 23.88 | 23.52 | 23.65 | 2,483,692 | -0.12(-0.53%) |
Mar 05, 2008 | 24.34 | 24.59 | 23.59 | 23.77 | 3,030,150 | -0.65(-2.66%) |
Mar 04, 2008 | 23.95 | 24.64 | 23.93 | 24.43 | 2,595,598 | +0.19(+0.78%) |
Mar 03, 2008 | 24.47 | 24.63 | 23.98 | 24.23 | 3,335,684 | -0.58(-2.34%) |
Feb 29, 2008 | 25.01 | 25.04 | 24.69 | 24.82 | 1,427,650 | -0.37(-1.47%) |
Feb 28, 2008 | 24.84 | 25.29 | 24.75 | 25.18 | 1,869,496 | +0.12(+0.48%) |
Feb 27, 2008 | 25.50 | 25.50 | 24.98 | 25.07 | 3,247,336 | -0.49(-1.92%) |
Feb 26, 2008 | 25.50 | 25.62 | 25.43 | 25.55 | 1,263,780 | +0.09(+0.33%) |
Feb 25, 2008 | 25.45 | 25.66 | 25.29 | 25.47 | 1,211,532 | -0.04(-0.14%) |
Feb 22, 2008 | 25.39 | 25.61 | 25.25 | 25.50 | 1,539,568 | +0.08(+0.33%) |
Feb 21, 2008 | 25.18 | 25.58 | 25.07 | 25.42 | 1,721,202 | +0.21(+0.83%) |
Feb 20, 2008 | 25.25 | 25.30 | 25.00 | 25.21 | 1,879,396 | -0.20(-0.79%) |
Feb 19, 2008 | 25.56 | 25.61 | 25.25 | 25.41 | 2,146,498 | -0.09(-0.33%) |
Feb 18, 2008 | 24.95 | 25.70 | 24.86 | 25.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.95 | 25.70 | 24.86 | 25.50 | 4,949,566 | +0.25(+0.97%) |
Feb 14, 2008 | 24.50 | 26.09 | 24.47 | 25.25 | 10,504,540 | -1.84(-6.81%) |
Feb 13, 2008 | 26.89 | 27.64 | 26.73 | 27.09 | 3,385,124 | +0.09(+0.35%) |
Feb 12, 2008 | 26.32 | 27.32 | 26.30 | 27.00 | 1,879,596 | +0.70(+2.66%) |
Feb 11, 2008 | 26.14 | 26.39 | 26.01 | 26.30 | 1,110,972 | +0.00(+0.00%) |
Feb 08, 2008 | 26.20 | 26.61 | 26.07 | 26.30 | 912,770 | +0.00(+0.00%) |
Feb 07, 2008 | 26.37 | 26.69 | 26.12 | 26.30 | 1,336,310 | -0.20(-0.75%) |
Feb 06, 2008 | 26.45 | 26.74 | 26.43 | 26.50 | 770,800 | +0.18(+0.70%) |
Feb 05, 2008 | 26.98 | 27.02 | 26.29 | 26.32 | 1,061,898 | -0.79(-2.91%) |
Feb 04, 2008 | 26.94 | 27.32 | 26.94 | 27.11 | 571,968 | -0.03(-0.11%) |
Feb 01, 2008 | 26.78 | 27.50 | 26.78 | 27.14 | 1,064,498 | +0.42(+1.57%) |
Jan 31, 2008 | 26.36 | 26.88 | 26.20 | 26.71 | 972,800 | +0.12(+0.47%) |
Jan 30, 2008 | 26.62 | 27.09 | 26.54 | 26.59 | 613,800 | -0.23(-0.84%) |
Jan 29, 2008 | 26.78 | 27.02 | 26.25 | 26.82 | 965,400 | +0.32(+1.21%) |
Jan 28, 2008 | 26.25 | 26.66 | 26.23 | 26.50 | 1,593,400 | +0.41(+1.57%) |
Jan 25, 2008 | 26.38 | 26.64 | 26.05 | 26.09 | 1,163,800 | -0.29(-1.10%) |
Jan 24, 2008 | 26.79 | 27.02 | 26.03 | 26.38 | 1,467,322 | -0.48(-1.79%) |
Jan 23, 2008 | 27.05 | 27.20 | 26.05 | 26.86 | 1,814,000 | -0.37(-1.36%) |
Jan 22, 2008 | 26.88 | 27.59 | 26.15 | 27.23 | 1,599,500 | -0.54(-1.93%) |
Jan 21, 2008 | 28.11 | 28.11 | 27.45 | 27.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.11 | 28.11 | 27.45 | 27.76 | 1,767,790 | -0.29(-1.02%) |
Jan 17, 2008 | 28.62 | 28.76 | 26.91 | 28.05 | 5,005,506 | -0.67(-2.33%) |
Jan 16, 2008 | 28.64 | 28.89 | 28.48 | 28.71 | 1,402,990 | -0.15(-0.52%) |
Jan 15, 2008 | 29.06 | 29.24 | 28.77 | 28.86 | 1,170,000 | -0.48(-1.64%) |
Jan 14, 2008 | 29.54 | 30.11 | 29.20 | 29.34 | 882,400 | -0.20(-0.66%) |
Jan 11, 2008 | 29.62 | 29.71 | 29.32 | 29.54 | 1,159,184 | -0.07(-0.25%) |
Jan 10, 2008 | 29.04 | 29.84 | 29.04 | 29.61 | 1,498,850 | +0.22(+0.75%) |
Jan 09, 2008 | 29.56 | 29.91 | 29.11 | 29.39 | 2,485,342 | +0.08(+0.27%) |
Jan 08, 2008 | 28.97 | 29.95 | 28.70 | 29.32 | 3,600,780 | +1.02(+3.59%) |
Jan 07, 2008 | 27.39 | 28.34 | 27.39 | 28.30 | 1,316,800 | +0.84(+3.04%) |
Jan 04, 2008 | 27.77 | 27.90 | 27.37 | 27.46 | 1,341,600 | -0.34(-1.22%) |
Jan 03, 2008 | 27.54 | 28.08 | 27.54 | 27.80 | 1,423,800 | +0.06(+0.22%) |
Jan 02, 2008 | 27.97 | 28.59 | 27.66 | 27.75 | 1,706,600 | -0.43(-1.53%) |
Jan 01, 2008 | 27.95 | 28.32 | 27.84 | 28.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.95 | 28.32 | 27.84 | 28.18 | 1,196,800 | +0.17(+0.61%) |
Dec 28, 2007 | 28.35 | 28.38 | 27.97 | 28.00 | 624,400 | -0.12(-0.44%) |
Dec 27, 2007 | 28.82 | 28.82 | 28.09 | 28.13 | 468,800 | -0.73(-2.55%) |
Dec 26, 2007 | 28.23 | 28.91 | 28.23 | 28.86 | 494,000 | +0.37(+1.30%) |
Dec 24, 2007 | 28.36 | 28.89 | 28.36 | 28.50 | 278,200 | +0.10(+0.35%) |
Dec 21, 2007 | 28.32 | 28.50 | 28.16 | 28.39 | 963,070 | +0.19(+0.67%) |
Dec 20, 2007 | 28.69 | 28.69 | 28.07 | 28.20 | 1,540,600 | -0.37(-1.28%) |
Dec 19, 2007 | 28.62 | 28.72 | 28.18 | 28.57 | 1,780,792 | +0.07(+0.26%) |
Dec 18, 2007 | 28.31 | 28.82 | 28.23 | 28.50 | 3,341,800 | +0.64(+2.28%) |
Dec 17, 2007 | 27.82 | 28.00 | 26.91 | 27.86 | 3,633,164 | +0.04(+0.16%) |
Dec 14, 2007 | 28.45 | 28.57 | 27.56 | 27.82 | 2,062,800 | -0.79(-2.74%) |
Dec 13, 2007 | 28.34 | 28.60 | 28.09 | 28.60 | 1,310,888 | +0.14(+0.49%) |
Dec 12, 2007 | 28.89 | 29.11 | 28.40 | 28.46 | 2,193,570 | -0.31(-1.08%) |
Dec 11, 2007 | 29.62 | 30.07 | 28.74 | 28.77 | 5,510,000 | -0.98(-3.29%) |
Dec 10, 2007 | 30.61 | 30.61 | 29.69 | 29.75 | 2,935,916 | -0.80(-2.63%) |
Dec 07, 2007 | 30.52 | 30.80 | 30.46 | 30.55 | 931,600 | -0.01(-0.03%) |
Dec 06, 2007 | 30.14 | 30.68 | 29.86 | 30.57 | 2,244,620 | +0.64(+2.14%) |
Dec 05, 2007 | 30.43 | 30.43 | 29.78 | 29.93 | 1,872,796 | -0.31(-1.03%) |
Dec 04, 2007 | 30.62 | 30.87 | 30.23 | 30.23 | 1,845,492 | -0.74(-2.39%) |
Dec 03, 2007 | 31.18 | 31.18 | 30.70 | 30.98 | 2,003,400 | -0.00(-0.02%) |
Nov 30, 2007 | 31.43 | 31.43 | 30.57 | 30.98 | 3,122,300 | -0.02(-0.06%) |
Nov 29, 2007 | 30.27 | 31.14 | 30.12 | 31.00 | 1,393,584 | +0.71(+2.36%) |
Nov 28, 2007 | 29.68 | 30.36 | 29.68 | 30.29 | 1,890,640 | +0.59(+1.97%) |
Nov 27, 2007 | 29.86 | 30.00 | 29.61 | 29.70 | 1,982,402 | -0.16(-0.52%) |
Nov 26, 2007 | 29.04 | 29.95 | 29.04 | 29.86 | 2,153,376 | +0.70(+2.40%) |
Nov 23, 2007 | 28.95 | 29.23 | 28.95 | 29.16 | 374,480 | +0.28(+0.97%) |
Nov 21, 2007 | 28.68 | 29.20 | 28.66 | 28.88 | 1,108,770 | -0.13(-0.45%) |
Nov 20, 2007 | 28.55 | 29.38 | 28.55 | 29.00 | 3,745,896 | +0.00(+0.02%) |
Nov 19, 2007 | 29.95 | 29.95 | 28.86 | 29.00 | 3,145,974 | -0.77(-2.59%) |
Nov 16, 2007 | 29.43 | 29.90 | 29.23 | 29.77 | 1,293,400 | +0.61(+2.09%) |
Nov 15, 2007 | 29.64 | 29.81 | 28.96 | 29.16 | 1,266,240 | -0.48(-1.60%) |
Nov 14, 2007 | 29.94 | 29.94 | 29.40 | 29.64 | 1,704,790 | +0.12(+0.39%) |
Nov 13, 2007 | 30.04 | 30.04 | 29.05 | 29.52 | 1,903,210 | -0.03(-0.08%) |
Nov 12, 2007 | 29.78 | 30.07 | 29.48 | 29.55 | 1,638,402 | -0.38(-1.27%) |
Nov 09, 2007 | 30.16 | 30.16 | 29.48 | 29.93 | 1,390,900 | -0.12(-0.42%) |
Nov 08, 2007 | 29.43 | 30.42 | 29.35 | 30.05 | 2,339,002 | +0.50(+1.67%) |
Nov 07, 2007 | 29.39 | 30.32 | 29.13 | 29.55 | 1,774,350 | -0.41(-1.37%) |
Nov 06, 2007 | 29.00 | 30.02 | 28.59 | 29.96 | 2,400,860 | +0.84(+2.88%) |
Nov 05, 2007 | 29.20 | 29.73 | 28.88 | 29.12 | 2,834,980 | -0.62(-2.10%) |
Nov 02, 2007 | 30.00 | 31.23 | 29.07 | 29.75 | 9,001,000 | -2.98(-9.09%) |
Nov 01, 2007 | 32.59 | 32.95 | 32.26 | 32.73 | 1,185,800 | +0.13(+0.40%) |
Oct 31, 2007 | 32.05 | 32.59 | 31.88 | 32.59 | 1,021,000 | +0.70(+2.18%) |
Oct 30, 2007 | 32.06 | 32.06 | 31.77 | 31.90 | 754,400 | -0.20(-0.64%) |
Oct 29, 2007 | 32.16 | 32.33 | 31.79 | 32.10 | 1,170,600 | +0.02(+0.06%) |
Oct 26, 2007 | 33.09 | 33.10 | 32.01 | 32.09 | 1,556,600 | -0.97(-2.93%) |
Oct 25, 2007 | 32.65 | 33.12 | 32.65 | 33.05 | 612,000 | +0.28(+0.87%) |
Oct 24, 2007 | 32.96 | 33.25 | 32.40 | 32.77 | 1,456,600 | -0.20(-0.62%) |
Oct 23, 2007 | 32.50 | 33.07 | 32.49 | 32.98 | 700,800 | +0.35(+1.07%) |
Oct 22, 2007 | 32.67 | 32.85 | 32.21 | 32.62 | 891,000 | -0.28(-0.85%) |
Oct 19, 2007 | 32.99 | 33.24 | 32.60 | 32.91 | 1,584,600 | -0.36(-1.08%) |
Oct 18, 2007 | 33.18 | 33.72 | 33.07 | 33.27 | 1,186,000 | +0.15(+0.44%) |
Oct 17, 2007 | 32.95 | 33.20 | 32.62 | 33.12 | 990,600 | +0.54(+1.66%) |
Oct 16, 2007 | 32.50 | 32.70 | 32.49 | 32.58 | 782,600 | +0.09(+0.26%) |
Oct 15, 2007 | 32.02 | 32.57 | 32.02 | 32.49 | 807,200 | +0.48(+1.52%) |
Oct 12, 2007 | 32.11 | 32.15 | 31.84 | 32.01 | 605,800 | -0.23(-0.71%) |
Oct 11, 2007 | 32.78 | 32.78 | 32.07 | 32.24 | 756,600 | -0.54(-1.65%) |
Oct 10, 2007 | 32.55 | 32.97 | 32.50 | 32.78 | 1,135,000 | +0.33(+1.02%) |
Oct 09, 2007 | 32.48 | 32.54 | 32.20 | 32.45 | 1,471,000 | +0.09(+0.26%) |
Oct 08, 2007 | 32.24 | 32.48 | 32.08 | 32.37 | 766,400 | +0.23(+0.73%) |
Oct 05, 2007 | 31.86 | 32.19 | 31.70 | 32.13 | 852,600 | +0.44(+1.39%) |
Oct 04, 2007 | 31.86 | 32.09 | 31.61 | 31.69 | 967,600 | -0.28(-0.88%) |
Oct 03, 2007 | 32.24 | 32.24 | 31.83 | 31.97 | 1,014,600 | +0.04(+0.13%) |
Oct 02, 2007 | 31.80 | 31.93 | 31.52 | 31.93 | 821,800 | +0.21(+0.66%) |
Oct 01, 2007 | 31.47 | 31.72 | 31.27 | 31.72 | 1,237,400 | +0.13(+0.41%) |
Sep 28, 2007 | 30.75 | 31.61 | 30.57 | 31.59 | 1,879,800 | +0.84(+2.73%) |
Sep 27, 2007 | 30.82 | 31.00 | 30.70 | 30.75 | 750,000 | -0.06(-0.19%) |
Sep 26, 2007 | 30.84 | 31.22 | 30.75 | 30.81 | 1,130,600 | +0.05(+0.16%) |
Sep 25, 2007 | 30.30 | 30.80 | 30.12 | 30.76 | 823,800 | +0.40(+1.30%) |
Sep 24, 2007 | 30.68 | 30.75 | 30.30 | 30.36 | 823,600 | -0.44(-1.43%) |
Sep 21, 2007 | 30.32 | 30.82 | 30.32 | 30.80 | 753,600 | +0.54(+1.78%) |
Sep 20, 2007 | 30.43 | 30.57 | 30.20 | 30.27 | 549,000 | -0.07(-0.23%) |
Sep 19, 2007 | 30.93 | 30.93 | 30.16 | 30.34 | 1,055,600 | -0.44(-1.43%) |
Sep 18, 2007 | 31.03 | 31.29 | 30.62 | 30.77 | 1,430,400 | -0.11(-0.36%) |
Sep 17, 2007 | 30.85 | 31.00 | 30.55 | 30.89 | 1,271,800 | -0.14(-0.47%) |
Sep 14, 2007 | 30.88 | 31.07 | 30.84 | 31.03 | 720,400 | +0.03(+0.10%) |
Sep 13, 2007 | 31.10 | 31.50 | 30.85 | 31.00 | 1,575,200 | -0.07(-0.24%) |
Sep 12, 2007 | 30.17 | 31.20 | 30.14 | 31.07 | 4,262,400 | +1.00(+3.33%) |
Sep 11, 2007 | 29.15 | 30.07 | 28.91 | 30.07 | 2,477,000 | +1.24(+4.30%) |
Sep 10, 2007 | 29.18 | 29.18 | 28.75 | 28.84 | 1,966,600 | -0.39(-1.35%) |
Sep 07, 2007 | 29.39 | 29.46 | 28.98 | 29.23 | 1,574,600 | -0.20(-0.68%) |
Sep 06, 2007 | 29.41 | 29.75 | 29.30 | 29.43 | 1,523,200 | -0.07(-0.22%) |
Sep 05, 2007 | 29.23 | 29.55 | 29.23 | 29.50 | 1,385,200 | +0.03(+0.10%) |
Sep 04, 2007 | 29.40 | 29.61 | 29.11 | 29.46 | 2,031,800 | +0.70(+2.45%) |
Aug 31, 2007 | 28.84 | 28.91 | 28.68 | 28.76 | 1,148,200 | +0.15(+0.51%) |
Aug 30, 2007 | 28.11 | 28.71 | 28.00 | 28.61 | 1,180,200 | +0.44(+1.56%) |
Aug 29, 2007 | 28.10 | 28.30 | 27.89 | 28.18 | 890,000 | +0.06(+0.21%) |
Aug 28, 2007 | 28.00 | 28.43 | 27.93 | 28.11 | 1,181,800 | +0.15(+0.55%) |
Aug 27, 2007 | 28.00 | 28.20 | 27.86 | 27.96 | 718,590 | -0.07(-0.25%) |
Aug 24, 2007 | 27.71 | 28.07 | 27.70 | 28.03 | 643,600 | +0.29(+1.03%) |
Aug 23, 2007 | 27.77 | 27.96 | 27.65 | 27.75 | 845,600 | +0.11(+0.40%) |
Aug 22, 2007 | 27.54 | 27.69 | 27.27 | 27.64 | 603,200 | +0.16(+0.58%) |
Aug 21, 2007 | 27.27 | 27.57 | 27.13 | 27.48 | 1,091,800 | +0.21(+0.77%) |
Aug 20, 2007 | 27.25 | 27.56 | 27.12 | 27.27 | 895,600 | +0.15(+0.55%) |
Aug 17, 2007 | 27.17 | 27.62 | 26.68 | 27.11 | 2,004,600 | +0.22(+0.84%) |
Aug 16, 2007 | 26.84 | 27.19 | 26.65 | 26.89 | 1,487,200 | -0.22(-0.83%) |
Aug 15, 2007 | 27.73 | 27.89 | 27.09 | 27.11 | 1,358,600 | -0.64(-2.29%) |
Aug 14, 2007 | 27.95 | 28.14 | 27.60 | 27.75 | 1,204,800 | -0.17(-0.61%) |
Aug 13, 2007 | 28.16 | 28.41 | 27.91 | 27.92 | 1,082,000 | -0.24(-0.87%) |
Aug 10, 2007 | 28.48 | 28.55 | 27.46 | 28.16 | 2,597,200 | -0.31(-1.09%) |
Aug 09, 2007 | 28.37 | 28.55 | 27.36 | 28.48 | 2,337,400 | +0.11(+0.37%) |
Aug 08, 2007 | 29.02 | 29.11 | 27.84 | 28.37 | 2,517,800 | -0.45(-1.56%) |
Aug 07, 2007 | 28.81 | 29.12 | 28.29 | 28.82 | 2,346,600 | +0.01(+0.03%) |
Aug 06, 2007 | 28.41 | 28.99 | 28.33 | 28.81 | 3,759,200 | +0.82(+2.93%) |
Aug 03, 2007 | 28.24 | 28.44 | 26.59 | 27.99 | 8,252,600 | +1.40(+5.28%) |
Aug 02, 2007 | 26.45 | 26.75 | 26.30 | 26.59 | 1,404,200 | +0.20(+0.74%) |