Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.61 | 23.61 | 23.45 | 23.59 | 265,817 | +0.05(+0.22%) |
May 29, 2008 | 23.38 | 23.65 | 23.35 | 23.54 | 394,811 | +0.11(+0.46%) |
May 28, 2008 | 23.49 | 23.54 | 23.32 | 23.43 | 362,457 | -0.09(-0.40%) |
May 27, 2008 | 23.62 | 23.64 | 23.52 | 23.52 | 367,760 | -0.06(-0.26%) |
May 26, 2008 | 24.03 | 24.03 | 23.54 | 23.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.03 | 24.03 | 23.54 | 23.58 | 265,612 | -0.31(-1.30%) |
May 22, 2008 | 24.20 | 24.20 | 23.79 | 23.89 | 215,647 | -0.15(-0.60%) |
May 21, 2008 | 23.81 | 24.20 | 23.68 | 24.04 | 319,621 | +0.15(+0.61%) |
May 20, 2008 | 23.69 | 23.96 | 23.69 | 23.89 | 350,945 | +0.28(+1.19%) |
May 19, 2008 | 23.39 | 23.67 | 23.38 | 23.61 | 272,665 | +0.17(+0.72%) |
May 16, 2008 | 23.64 | 23.64 | 23.43 | 23.44 | 319,825 | -0.10(-0.42%) |
May 15, 2008 | 23.56 | 23.56 | 23.33 | 23.54 | 235,509 | +0.12(+0.52%) |
May 14, 2008 | 23.47 | 23.50 | 23.24 | 23.42 | 245,244 | +0.06(+0.26%) |
May 13, 2008 | 23.62 | 23.62 | 23.15 | 23.36 | 276,533 | -0.16(-0.70%) |
May 12, 2008 | 23.61 | 23.63 | 23.40 | 23.52 | 215,082 | -0.04(-0.18%) |
May 09, 2008 | 23.53 | 23.63 | 23.38 | 23.56 | 91,788 | +0.09(+0.38%) |
May 08, 2008 | 23.58 | 23.58 | 23.45 | 23.47 | 184,506 | -0.10(-0.44%) |
May 07, 2008 | 23.68 | 23.68 | 23.47 | 23.58 | 260,993 | +0.01(+0.04%) |
May 06, 2008 | 23.45 | 23.66 | 23.44 | 23.57 | 425,296 | +0.09(+0.40%) |
May 05, 2008 | 23.33 | 23.48 | 23.23 | 23.47 | 441,234 | -0.15(-0.63%) |
May 02, 2008 | 23.68 | 23.68 | 23.45 | 23.62 | 333,892 | +0.08(+0.36%) |
May 01, 2008 | 23.58 | 23.66 | 23.44 | 23.54 | 392,636 | +0.04(+0.16%) |
Apr 30, 2008 | 23.56 | 23.56 | 23.33 | 23.50 | 530,059 | +0.06(+0.26%) |
Apr 29, 2008 | 24.31 | 24.31 | 23.26 | 23.44 | 575,349 | +0.15(+0.64%) |
Apr 28, 2008 | 23.47 | 23.47 | 23.10 | 23.29 | 283,468 | +0.24(+1.04%) |
Apr 25, 2008 | 23.13 | 23.13 | 22.90 | 23.05 | 338,331 | +0.18(+0.78%) |
Apr 24, 2008 | 23.07 | 23.07 | 22.80 | 22.87 | 357,420 | -0.20(-0.85%) |
Apr 23, 2008 | 23.16 | 23.23 | 23.05 | 23.07 | 239,602 | -0.03(-0.12%) |
Apr 22, 2008 | 23.22 | 23.23 | 23.08 | 23.10 | 527,798 | -0.11(-0.49%) |
Apr 21, 2008 | 23.22 | 23.22 | 23.07 | 23.21 | 322,355 | +0.03(+0.14%) |
Apr 18, 2008 | 23.39 | 23.39 | 23.01 | 23.18 | 351,754 | -0.06(-0.24%) |
Apr 17, 2008 | 23.47 | 23.47 | 23.03 | 23.24 | 299,724 | -0.02(-0.10%) |
Apr 16, 2008 | 23.24 | 23.31 | 23.11 | 23.26 | 329,264 | +0.10(+0.43%) |
Apr 15, 2008 | 23.24 | 23.32 | 23.05 | 23.16 | 219,831 | -0.02(-0.10%) |
Apr 14, 2008 | 23.18 | 23.18 | 23.05 | 23.18 | 342,066 | +0.15(+0.67%) |
Apr 11, 2008 | 23.02 | 23.19 | 22.98 | 23.03 | 263,974 | -0.11(-0.49%) |
Apr 10, 2008 | 23.51 | 23.62 | 23.10 | 23.14 | 617,791 | -0.43(-1.83%) |
Apr 09, 2008 | 23.63 | 23.68 | 23.51 | 23.57 | 444,418 | -0.09(-0.40%) |
Apr 08, 2008 | 23.36 | 23.77 | 23.36 | 23.67 | 475,122 | +0.11(+0.46%) |
Apr 07, 2008 | 23.47 | 23.70 | 23.28 | 23.56 | 966,163 | +0.23(+1.01%) |
Apr 04, 2008 | 23.12 | 23.44 | 23.01 | 23.32 | 1,577,431 | +0.30(+1.30%) |
Apr 03, 2008 | 22.95 | 23.07 | 22.87 | 23.02 | 360,290 | +0.02(+0.10%) |
Apr 02, 2008 | 23.01 | 23.19 | 22.81 | 23.00 | 987,147 | -0.06(-0.26%) |
Apr 01, 2008 | 23.79 | 23.79 | 22.56 | 23.06 | 910,096 | +0.76(+3.43%) |
Mar 31, 2008 | 22.09 | 22.30 | 22.04 | 22.30 | 388,333 | +0.12(+0.55%) |
Mar 28, 2008 | 22.15 | 22.43 | 21.97 | 22.18 | 492,021 | +0.13(+0.57%) |
Mar 27, 2008 | 22.33 | 22.37 | 22.00 | 22.05 | 383,012 | -0.07(-0.30%) |
Mar 26, 2008 | 21.71 | 22.15 | 21.64 | 22.11 | 365,088 | +0.46(+2.14%) |
Mar 25, 2008 | 21.40 | 21.71 | 21.35 | 21.65 | 434,786 | +0.39(+1.83%) |
Mar 24, 2008 | 20.98 | 21.38 | 20.98 | 21.26 | 470,009 | +0.29(+1.36%) |
Mar 21, 2008 | 20.96 | 21.12 | 20.85 | 20.98 | 407,688 | +0.00(+0.00%) |
Mar 20, 2008 | 20.96 | 21.12 | 20.85 | 20.98 | 407,688 | -0.00(-0.02%) |
Mar 19, 2008 | 21.57 | 21.66 | 20.98 | 20.98 | 418,668 | -0.44(-2.06%) |
Mar 18, 2008 | 20.90 | 21.52 | 20.90 | 21.42 | 610,681 | +0.70(+3.37%) |
Mar 17, 2008 | 21.44 | 21.44 | 20.41 | 20.72 | 896,101 | -0.89(-4.10%) |
Mar 14, 2008 | 21.93 | 22.04 | 21.51 | 21.61 | 348,555 | -0.42(-1.92%) |
Mar 13, 2008 | 22.03 | 22.11 | 21.60 | 22.03 | 557,355 | -0.12(-0.55%) |
Mar 12, 2008 | 22.49 | 22.54 | 22.14 | 22.15 | 350,828 | -0.28(-1.23%) |
Mar 11, 2008 | 22.54 | 22.74 | 22.12 | 22.43 | 410,562 | +0.06(+0.27%) |
Mar 10, 2008 | 22.70 | 22.80 | 22.31 | 22.37 | 529,928 | -0.40(-1.75%) |
Mar 07, 2008 | 23.07 | 23.07 | 22.75 | 22.77 | 597,672 | -0.31(-1.36%) |
Mar 06, 2008 | 23.27 | 23.32 | 23.03 | 23.08 | 431,303 | -0.19(-0.83%) |
Mar 05, 2008 | 23.32 | 23.39 | 23.21 | 23.27 | 457,640 | -0.04(-0.16%) |
Mar 04, 2008 | 23.39 | 23.42 | 23.15 | 23.31 | 677,717 | -0.11(-0.46%) |
Mar 03, 2008 | 23.30 | 23.52 | 23.30 | 23.42 | 662,510 | -0.02(-0.08%) |
Feb 29, 2008 | 23.33 | 23.51 | 23.26 | 23.44 | 1,083,782 | +0.11(+0.46%) |
Feb 28, 2008 | 23.12 | 23.33 | 23.12 | 23.33 | 953,602 | +0.07(+0.30%) |
Feb 27, 2008 | 23.16 | 23.38 | 22.98 | 23.26 | 6,610,497 | -0.53(-2.25%) |
Feb 26, 2008 | 24.07 | 24.15 | 23.73 | 23.79 | 405,820 | -0.08(-0.31%) |
Feb 25, 2008 | 23.84 | 24.00 | 23.69 | 23.87 | 299,345 | +0.18(+0.77%) |
Feb 22, 2008 | 23.79 | 23.93 | 23.26 | 23.69 | 312,895 | +0.01(+0.04%) |
Feb 21, 2008 | 23.92 | 23.92 | 23.50 | 23.68 | 200,244 | -0.23(-0.98%) |
Feb 20, 2008 | 23.64 | 23.92 | 23.62 | 23.91 | 249,919 | +0.21(+0.87%) |
Feb 19, 2008 | 23.95 | 23.95 | 23.33 | 23.70 | 404,231 | +0.39(+1.69%) |
Feb 18, 2008 | 23.45 | 23.73 | 23.01 | 23.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.45 | 23.73 | 23.01 | 23.31 | 528,581 | -0.30(-1.25%) |
Feb 14, 2008 | 23.66 | 23.92 | 23.41 | 23.61 | 284,637 | +0.02(+0.08%) |
Feb 13, 2008 | 23.82 | 24.01 | 23.54 | 23.59 | 249,851 | -0.21(-0.89%) |
Feb 12, 2008 | 24.12 | 24.12 | 23.70 | 23.80 | 178,110 | -0.20(-0.82%) |
Feb 11, 2008 | 23.92 | 24.10 | 23.77 | 24.00 | 156,527 | +0.17(+0.73%) |
Feb 08, 2008 | 23.72 | 23.91 | 23.50 | 23.82 | 232,658 | +0.25(+1.07%) |
Feb 07, 2008 | 23.49 | 23.75 | 23.49 | 23.57 | 186,809 | -0.06(-0.26%) |
Feb 06, 2008 | 23.88 | 24.06 | 23.57 | 23.63 | 249,505 | -0.22(-0.92%) |
Feb 05, 2008 | 24.11 | 24.11 | 23.70 | 23.85 | 453,752 | -0.28(-1.15%) |
Feb 04, 2008 | 23.93 | 24.19 | 23.86 | 24.13 | 366,747 | -0.05(-0.19%) |
Feb 01, 2008 | 23.97 | 24.21 | 23.97 | 24.17 | 494,392 | +0.30(+1.26%) |
Jan 31, 2008 | 23.69 | 24.06 | 23.57 | 23.87 | 361,216 | +0.10(+0.41%) |
Jan 30, 2008 | 23.61 | 23.91 | 23.58 | 23.77 | 357,938 | +0.14(+0.58%) |
Jan 29, 2008 | 23.59 | 23.79 | 23.57 | 23.64 | 255,029 | +0.02(+0.10%) |
Jan 28, 2008 | 23.88 | 23.88 | 23.35 | 23.62 | 280,359 | -0.07(-0.28%) |
Jan 25, 2008 | 23.54 | 23.96 | 23.45 | 23.68 | 217,195 | +0.27(+1.16%) |
Jan 24, 2008 | 23.14 | 23.57 | 23.09 | 23.41 | 289,371 | +0.38(+1.65%) |
Jan 23, 2008 | 22.98 | 23.14 | 22.30 | 23.03 | 724,033 | -0.14(-0.59%) |
Jan 22, 2008 | 22.98 | 23.34 | 22.27 | 23.16 | 595,730 | -0.26(-1.12%) |
Jan 21, 2008 | 23.92 | 23.97 | 23.42 | 23.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.92 | 23.97 | 23.42 | 23.43 | 493,731 | -0.46(-1.94%) |
Jan 17, 2008 | 23.96 | 24.15 | 23.81 | 23.89 | 584,097 | -0.05(-0.22%) |
Jan 16, 2008 | 23.77 | 24.15 | 23.77 | 23.94 | 257,920 | +0.04(+0.16%) |
Jan 15, 2008 | 23.73 | 24.10 | 23.73 | 23.91 | 242,873 | +0.04(+0.16%) |
Jan 14, 2008 | 24.22 | 24.22 | 23.73 | 23.87 | 463,355 | -0.09(-0.39%) |
Jan 11, 2008 | 23.99 | 24.06 | 23.82 | 23.96 | 271,912 | -0.08(-0.35%) |
Jan 10, 2008 | 23.92 | 24.11 | 23.68 | 24.05 | 251,851 | +0.19(+0.81%) |
Jan 09, 2008 | 24.01 | 24.01 | 23.84 | 23.85 | 319,026 | -0.13(-0.55%) |
Jan 08, 2008 | 23.92 | 24.17 | 23.92 | 23.99 | 272,750 | +0.12(+0.51%) |
Jan 07, 2008 | 24.26 | 24.26 | 23.80 | 23.86 | 320,732 | -0.19(-0.80%) |
Jan 04, 2008 | 24.27 | 24.37 | 24.00 | 24.06 | 218,505 | -0.21(-0.87%) |
Jan 03, 2008 | 24.13 | 24.38 | 24.10 | 24.27 | 322,246 | +0.24(+1.02%) |
Jan 02, 2008 | 23.82 | 24.27 | 23.82 | 24.02 | 350,726 | +0.32(+1.37%) |
Jan 01, 2008 | 24.06 | 24.10 | 23.70 | 23.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.06 | 24.10 | 23.70 | 23.70 | 489,954 | -0.36(-1.50%) |
Dec 28, 2007 | 24.06 | 24.18 | 23.99 | 24.06 | 246,016 | +0.03(+0.12%) |
Dec 27, 2007 | 23.84 | 24.10 | 23.80 | 24.03 | 400,488 | +0.16(+0.69%) |
Dec 26, 2007 | 23.68 | 23.88 | 23.68 | 23.87 | 212,926 | +0.14(+0.59%) |
Dec 24, 2007 | 23.68 | 23.91 | 23.68 | 23.73 | 159,090 | +0.14(+0.58%) |
Dec 21, 2007 | 23.50 | 23.78 | 23.50 | 23.59 | 382,575 | +0.10(+0.42%) |
Dec 20, 2007 | 23.77 | 23.80 | 23.49 | 23.49 | 331,714 | -0.14(-0.60%) |
Dec 19, 2007 | 23.77 | 23.92 | 23.54 | 23.63 | 278,683 | +0.08(+0.34%) |
Dec 18, 2007 | 23.45 | 23.69 | 23.26 | 23.55 | 546,097 | +0.46(+1.99%) |
Dec 17, 2007 | 23.24 | 23.28 | 22.98 | 23.09 | 405,395 | -0.24(-1.02%) |
Dec 14, 2007 | 23.65 | 23.65 | 23.28 | 23.33 | 309,749 | -0.28(-1.19%) |
Dec 13, 2007 | 23.85 | 23.85 | 23.51 | 23.62 | 280,789 | -0.13(-0.53%) |
Dec 12, 2007 | 23.56 | 23.91 | 23.56 | 23.74 | 310,711 | +0.20(+0.86%) |
Dec 11, 2007 | 23.60 | 23.80 | 23.45 | 23.54 | 248,866 | +0.01(+0.06%) |
Dec 10, 2007 | 23.45 | 23.69 | 23.45 | 23.53 | 246,957 | -0.03(-0.14%) |
Dec 07, 2007 | 24.04 | 24.04 | 23.45 | 23.56 | 587,340 | -0.41(-1.70%) |
Dec 06, 2007 | 24.00 | 24.22 | 23.96 | 23.97 | 259,741 | -0.13(-0.53%) |
Dec 05, 2007 | 24.30 | 24.30 | 24.07 | 24.09 | 194,539 | +0.10(+0.43%) |
Dec 04, 2007 | 24.46 | 24.46 | 23.99 | 23.99 | 278,717 | -0.37(-1.52%) |
Dec 03, 2007 | 23.89 | 24.41 | 23.89 | 24.36 | 488,135 | +0.36(+1.48%) |
Nov 30, 2007 | 24.32 | 24.41 | 24.00 | 24.00 | 510,847 | -0.16(-0.66%) |
Nov 29, 2007 | 24.15 | 24.44 | 23.68 | 24.16 | 1,111,066 | -0.89(-3.54%) |
Nov 28, 2007 | 24.98 | 25.13 | 24.93 | 25.05 | 312,035 | +0.06(+0.23%) |
Nov 27, 2007 | 25.26 | 25.26 | 24.86 | 24.99 | 584,099 | +0.02(+0.07%) |
Nov 26, 2007 | 24.71 | 25.00 | 24.71 | 24.98 | 356,353 | +0.26(+1.06%) |
Nov 23, 2007 | 24.85 | 24.85 | 24.57 | 24.71 | 114,732 | +0.05(+0.19%) |
Nov 21, 2007 | 24.71 | 24.71 | 24.49 | 24.67 | 286,825 | +0.00(+0.00%) |
Nov 20, 2007 | 24.54 | 24.70 | 24.41 | 24.67 | 297,274 | +0.08(+0.34%) |
Nov 19, 2007 | 24.45 | 24.60 | 24.44 | 24.58 | 323,293 | +0.06(+0.25%) |
Nov 16, 2007 | 24.33 | 24.56 | 24.33 | 24.52 | 189,466 | +0.08(+0.35%) |
Nov 15, 2007 | 24.38 | 25.04 | 24.38 | 24.44 | 347,442 | +0.00(+0.02%) |
Nov 14, 2007 | 24.37 | 24.80 | 24.37 | 24.43 | 213,935 | -0.04(-0.15%) |
Nov 13, 2007 | 24.76 | 24.76 | 24.33 | 24.47 | 890,970 | +0.05(+0.19%) |
Nov 12, 2007 | 24.50 | 24.50 | 24.28 | 24.42 | 288,317 | +0.12(+0.48%) |
Nov 09, 2007 | 24.31 | 24.48 | 24.25 | 24.30 | 176,829 | -0.04(-0.15%) |
Nov 08, 2007 | 24.27 | 24.52 | 24.08 | 24.34 | 322,024 | +0.12(+0.48%) |
Nov 07, 2007 | 24.41 | 24.62 | 24.22 | 24.22 | 202,163 | -0.38(-1.56%) |
Nov 06, 2007 | 24.62 | 24.94 | 24.43 | 24.61 | 324,146 | -0.06(-0.23%) |
Nov 05, 2007 | 25.17 | 25.17 | 24.61 | 24.67 | 334,732 | -0.45(-1.81%) |
Nov 02, 2007 | 25.19 | 25.34 | 24.75 | 25.12 | 453,162 | +0.01(+0.04%) |
Nov 01, 2007 | 24.98 | 25.40 | 24.85 | 25.11 | 715,036 | +0.22(+0.87%) |
Oct 31, 2007 | 24.92 | 25.13 | 24.65 | 24.90 | 889,477 | +0.25(+1.03%) |
Oct 30, 2007 | 24.07 | 24.82 | 24.07 | 24.64 | 629,735 | +0.41(+1.68%) |
Oct 29, 2007 | 23.92 | 24.36 | 23.92 | 24.23 | 532,705 | +0.38(+1.59%) |
Oct 26, 2007 | 23.96 | 24.03 | 23.76 | 23.85 | 304,098 | +0.18(+0.77%) |
Oct 25, 2007 | 23.63 | 23.73 | 23.58 | 23.67 | 221,569 | +0.11(+0.46%) |
Oct 24, 2007 | 23.54 | 23.62 | 23.39 | 23.56 | 196,405 | +0.03(+0.14%) |
Oct 23, 2007 | 23.47 | 23.61 | 23.24 | 23.53 | 351,867 | +0.16(+0.70%) |
Oct 22, 2007 | 23.56 | 23.56 | 23.14 | 23.37 | 412,217 | -0.29(-1.21%) |
Oct 19, 2007 | 23.91 | 23.91 | 23.59 | 23.65 | 229,246 | -0.19(-0.79%) |
Oct 18, 2007 | 23.83 | 23.97 | 23.74 | 23.84 | 162,711 | +0.11(+0.45%) |
Oct 17, 2007 | 23.77 | 23.91 | 23.62 | 23.73 | 161,432 | -0.04(-0.16%) |
Oct 16, 2007 | 23.98 | 24.02 | 23.73 | 23.77 | 211,760 | -0.21(-0.86%) |
Oct 15, 2007 | 24.05 | 24.10 | 23.92 | 23.98 | 263,367 | -0.04(-0.16%) |
Oct 12, 2007 | 24.10 | 24.10 | 23.95 | 24.01 | 254,623 | +0.05(+0.22%) |
Oct 11, 2007 | 24.15 | 24.24 | 23.89 | 23.96 | 472,781 | -0.05(-0.20%) |
Oct 10, 2007 | 23.66 | 24.06 | 23.54 | 24.01 | 1,096,119 | +0.45(+1.89%) |
Oct 09, 2007 | 23.40 | 23.62 | 23.40 | 23.56 | 317,320 | +0.16(+0.70%) |
Oct 08, 2007 | 23.57 | 23.60 | 23.40 | 23.40 | 497,518 | -0.13(-0.54%) |
Oct 05, 2007 | 23.26 | 23.58 | 23.19 | 23.53 | 349,734 | +0.38(+1.62%) |
Oct 04, 2007 | 23.00 | 23.20 | 22.85 | 23.15 | 218,797 | +0.25(+1.09%) |
Oct 03, 2007 | 23.10 | 23.14 | 22.88 | 22.90 | 234,151 | -0.14(-0.61%) |
Oct 02, 2007 | 22.97 | 23.09 | 22.85 | 23.04 | 293,222 | +0.08(+0.33%) |
Oct 01, 2007 | 22.86 | 22.99 | 22.84 | 22.97 | 245,453 | +0.07(+0.31%) |
Sep 28, 2007 | 22.88 | 23.00 | 22.79 | 22.90 | 464,891 | +0.14(+0.62%) |
Sep 27, 2007 | 22.74 | 22.94 | 22.69 | 22.76 | 232,658 | -0.00(-0.02%) |
Sep 26, 2007 | 22.86 | 23.02 | 22.74 | 22.76 | 180,838 | -0.16(-0.72%) |
Sep 25, 2007 | 23.33 | 23.33 | 22.83 | 22.93 | 262,940 | -0.40(-1.71%) |
Sep 24, 2007 | 23.33 | 23.59 | 23.29 | 23.32 | 266,139 | -0.12(-0.52%) |
Sep 21, 2007 | 23.46 | 23.52 | 23.33 | 23.45 | 205,575 | -0.01(-0.06%) |
Sep 20, 2007 | 23.42 | 23.64 | 23.38 | 23.46 | 577,062 | +0.04(+0.16%) |
Sep 19, 2007 | 23.42 | 23.56 | 23.40 | 23.42 | 409,445 | +0.00(+0.02%) |
Sep 18, 2007 | 23.52 | 23.57 | 23.34 | 23.42 | 326,916 | -0.02(-0.10%) |
Sep 17, 2007 | 23.45 | 23.73 | 23.33 | 23.44 | 389,612 | -0.08(-0.34%) |
Sep 14, 2007 | 23.39 | 23.61 | 23.35 | 23.52 | 168,896 | +0.13(+0.54%) |
Sep 13, 2007 | 23.33 | 23.56 | 23.33 | 23.39 | 174,014 | -0.03(-0.12%) |
Sep 12, 2007 | 23.68 | 23.68 | 23.42 | 23.42 | 280,214 | -0.22(-0.93%) |
Sep 11, 2007 | 23.92 | 23.99 | 23.62 | 23.64 | 413,710 | -0.19(-0.81%) |
Sep 10, 2007 | 23.97 | 24.12 | 23.71 | 23.84 | 240,762 | -0.22(-0.90%) |
Sep 07, 2007 | 24.24 | 24.24 | 23.97 | 24.05 | 283,839 | -0.19(-0.79%) |
Sep 06, 2007 | 24.33 | 24.38 | 24.22 | 24.24 | 220,076 | -0.02(-0.10%) |
Sep 05, 2007 | 24.26 | 24.34 | 24.20 | 24.27 | 477,259 | +0.06(+0.25%) |
Sep 04, 2007 | 23.70 | 24.21 | 23.70 | 24.21 | 244,600 | +0.30(+1.24%) |
Aug 31, 2007 | 23.98 | 24.11 | 23.87 | 23.91 | 233,938 | +0.03(+0.12%) |
Aug 30, 2007 | 23.59 | 23.96 | 23.45 | 23.88 | 179,985 | -0.08(-0.33%) |
Aug 29, 2007 | 24.01 | 24.13 | 23.85 | 23.96 | 223,488 | +0.06(+0.24%) |
Aug 28, 2007 | 24.15 | 24.15 | 23.87 | 23.91 | 166,337 | -0.29(-1.18%) |
Aug 27, 2007 | 24.10 | 24.29 | 24.00 | 24.19 | 297,274 | +0.17(+0.72%) |
Aug 24, 2007 | 23.84 | 24.02 | 23.77 | 24.02 | 445,058 | +0.18(+0.75%) |
Aug 23, 2007 | 23.49 | 23.95 | 23.49 | 23.84 | 658,737 | +0.40(+1.70%) |
Aug 22, 2007 | 23.35 | 23.55 | 23.24 | 23.44 | 2,427,883 | +0.13(+0.56%) |
Aug 21, 2007 | 23.35 | 23.42 | 23.22 | 23.31 | 317,320 | -0.07(-0.28%) |
Aug 20, 2007 | 23.40 | 23.45 | 23.04 | 23.38 | 681,129 | +0.06(+0.26%) |
Aug 17, 2007 | 23.47 | 23.84 | 23.25 | 23.32 | 555,523 | +0.34(+1.47%) |
Aug 16, 2007 | 22.98 | 23.24 | 22.64 | 22.98 | 660,230 | -0.58(-2.45%) |
Aug 15, 2007 | 24.15 | 24.79 | 23.40 | 23.55 | 691,365 | -0.14(-0.59%) |
Aug 14, 2007 | 24.43 | 24.43 | 23.50 | 23.69 | 443,139 | -0.15(-0.63%) |
Aug 13, 2007 | 23.92 | 24.02 | 23.19 | 23.84 | 554,883 | +0.28(+1.17%) |
Aug 10, 2007 | 23.69 | 23.75 | 22.98 | 23.57 | 632,294 | -0.27(-1.14%) |
Aug 09, 2007 | 24.60 | 24.65 | 23.70 | 23.84 | 1,017,642 | -0.83(-3.36%) |
Aug 08, 2007 | 24.37 | 24.67 | 24.00 | 24.67 | 847,040 | +0.11(+0.44%) |
Aug 07, 2007 | 23.45 | 24.84 | 23.45 | 24.56 | 1,096,972 | +0.80(+3.35%) |
Aug 06, 2007 | 24.10 | 24.34 | 22.74 | 23.77 | 1,704,316 | -1.10(-4.43%) |
Aug 03, 2007 | 24.53 | 24.87 | 24.49 | 24.87 | 902,272 | -0.23(-0.93%) |
Aug 02, 2007 | 25.37 | 25.67 | 24.92 | 25.10 | 761,312 | -0.77(-2.97%) |
Aug 01, 2007 | 25.81 | 26.30 | 25.74 | 25.87 | 385,774 | -0.21(-0.79%) |
Jul 31, 2007 | 26.12 | 26.31 | 25.93 | 26.08 | 362,103 | -0.06(-0.23%) |
Jul 30, 2007 | 26.26 | 26.58 | 25.74 | 26.14 | 408,805 | -0.48(-1.81%) |
Jul 27, 2007 | 26.40 | 26.71 | 25.92 | 26.62 | 644,876 | -0.01(-0.04%) |
Jul 26, 2007 | 26.73 | 26.94 | 26.21 | 26.63 | 403,474 | -0.21(-0.79%) |
Jul 25, 2007 | 26.72 | 27.08 | 26.61 | 26.84 | 446,551 | +0.15(+0.54%) |
Jul 24, 2007 | 26.55 | 26.83 | 26.40 | 26.70 | 606,490 | -0.03(-0.12%) |
Jul 23, 2007 | 27.01 | 27.01 | 26.62 | 26.73 | 2,798,516 | -0.26(-0.96%) |
Jul 20, 2007 | 26.54 | 27.01 | 26.48 | 26.99 | 357,624 | +0.11(+0.40%) |
Jul 19, 2007 | 26.87 | 27.20 | 26.73 | 26.88 | 572,157 | -0.08(-0.30%) |
Jul 18, 2007 | 27.20 | 27.37 | 26.85 | 26.96 | 494,106 | -0.30(-1.08%) |
Jul 17, 2007 | 26.74 | 27.42 | 26.74 | 27.25 | 737,641 | +0.17(+0.64%) |
Jul 16, 2007 | 27.15 | 27.15 | 26.98 | 27.08 | 917,200 | -0.08(-0.29%) |
Jul 13, 2007 | 26.81 | 27.27 | 26.81 | 27.16 | 456,787 | +0.20(+0.73%) |
Jul 12, 2007 | 26.71 | 27.10 | 26.71 | 26.96 | 421,814 | +0.25(+0.95%) |
Jul 11, 2007 | 26.64 | 26.85 | 26.61 | 26.71 | 411,151 | -0.03(-0.11%) |
Jul 10, 2007 | 26.64 | 26.74 | 26.40 | 26.74 | 327,982 | +0.23(+0.87%) |
Jul 09, 2007 | 26.06 | 26.67 | 26.05 | 26.51 | 422,453 | +0.09(+0.35%) |
Jul 06, 2007 | 26.66 | 26.75 | 26.33 | 26.41 | 480,032 | -0.21(-0.79%) |
Jul 05, 2007 | 26.68 | 26.72 | 26.49 | 26.63 | 407,312 | +0.09(+0.34%) |
Jul 03, 2007 | 26.28 | 26.62 | 26.28 | 26.54 | 216,238 | +0.20(+0.77%) |
Jul 02, 2007 | 26.14 | 26.59 | 26.08 | 26.33 | 456,574 | +0.29(+1.10%) |
Jun 29, 2007 | 26.01 | 26.19 | 25.87 | 26.05 | 316,467 | +0.11(+0.42%) |
Jun 28, 2007 | 25.71 | 26.18 | 25.71 | 25.94 | 341,204 | +0.09(+0.34%) |
Jun 27, 2007 | 25.72 | 26.05 | 25.65 | 25.85 | 296,208 | +0.01(+0.05%) |
Jun 26, 2007 | 25.84 | 25.98 | 25.70 | 25.84 | 362,316 | -0.03(-0.13%) |
Jun 25, 2007 | 26.03 | 26.15 | 25.85 | 25.87 | 390,039 | -0.16(-0.61%) |
Jun 22, 2007 | 26.07 | 26.18 | 25.93 | 26.03 | 269,338 | -0.16(-0.61%) |
Jun 21, 2007 | 26.02 | 26.26 | 26.01 | 26.19 | 554,030 | +0.23(+0.89%) |
Jun 20, 2007 | 26.56 | 26.56 | 25.96 | 25.96 | 358,051 | -0.30(-1.16%) |
Jun 19, 2007 | 25.88 | 26.36 | 25.81 | 26.26 | 609,263 | +0.15(+0.59%) |
Jun 18, 2007 | 26.62 | 26.69 | 25.70 | 26.11 | 1,979,199 | +0.66(+2.58%) |
Jun 15, 2007 | 25.51 | 25.76 | 25.36 | 25.45 | 426,932 | +0.04(+0.15%) |
Jun 14, 2007 | 25.09 | 25.42 | 25.09 | 25.42 | 223,062 | +0.21(+0.84%) |
Jun 13, 2007 | 24.88 | 25.29 | 24.63 | 25.20 | 469,795 | +0.20(+0.81%) |
Jun 12, 2007 | 24.82 | 25.05 | 24.52 | 25.00 | 481,098 | -0.09(-0.36%) |
Jun 11, 2007 | 25.28 | 25.35 | 25.06 | 25.09 | 300,259 | -0.26(-1.04%) |
Jun 08, 2007 | 25.17 | 25.37 | 25.12 | 25.35 | 566,399 | -0.14(-0.55%) |
Jun 07, 2007 | 25.79 | 25.79 | 25.13 | 25.50 | 426,079 | -0.38(-1.47%) |
Jun 06, 2007 | 25.81 | 25.96 | 25.66 | 25.88 | 249,505 | -0.02(-0.09%) |
Jun 05, 2007 | 25.99 | 26.16 | 25.82 | 25.90 | 218,157 | -0.09(-0.36%) |
Jun 04, 2007 | 25.93 | 26.05 | 25.82 | 25.99 | 246,093 | -0.06(-0.22%) |