Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.21 | 19.46 | 19.14 | 19.15 | 1,833,278 | -0.21(-1.07%) |
Jun 27, 2008 | 19.55 | 19.75 | 19.20 | 19.35 | 1,527,610 | -0.11(-0.56%) |
Jun 26, 2008 | 19.80 | 19.98 | 19.45 | 19.46 | 1,983,573 | -1.05(-5.12%) |
Jun 25, 2008 | 20.58 | 20.76 | 20.44 | 20.51 | 1,818,263 | +0.04(+0.21%) |
Jun 24, 2008 | 20.08 | 20.72 | 19.90 | 20.47 | 1,884,642 | +0.61(+3.06%) |
Jun 23, 2008 | 20.08 | 20.18 | 19.83 | 19.86 | 1,379,804 | -0.36(-1.77%) |
Jun 20, 2008 | 20.28 | 20.55 | 20.01 | 20.22 | 2,037,176 | -0.61(-2.94%) |
Jun 19, 2008 | 20.91 | 21.02 | 20.63 | 20.83 | 1,345,173 | -0.28(-1.32%) |
Jun 18, 2008 | 21.14 | 21.22 | 20.96 | 21.11 | 1,152,692 | -0.47(-2.17%) |
Jun 17, 2008 | 21.90 | 21.90 | 21.52 | 21.58 | 1,202,591 | +0.02(+0.11%) |
Jun 16, 2008 | 21.41 | 21.64 | 21.30 | 21.56 | 1,242,945 | +0.12(+0.57%) |
Jun 13, 2008 | 21.24 | 21.43 | 21.07 | 21.43 | 1,222,919 | +0.33(+1.55%) |
Jun 12, 2008 | 21.17 | 21.36 | 20.92 | 21.11 | 1,627,887 | +0.36(+1.76%) |
Jun 11, 2008 | 21.09 | 21.18 | 20.65 | 20.74 | 2,086,893 | -0.55(-2.57%) |
Jun 10, 2008 | 21.42 | 21.53 | 21.24 | 21.29 | 1,620,988 | -0.33(-1.52%) |
Jun 09, 2008 | 21.82 | 21.90 | 21.45 | 21.62 | 1,484,322 | -0.12(-0.53%) |
Jun 06, 2008 | 22.42 | 22.45 | 21.72 | 21.73 | 2,256,788 | -1.37(-5.94%) |
Jun 05, 2008 | 22.85 | 23.10 | 22.72 | 23.10 | 1,041,653 | +0.69(+3.09%) |
Jun 04, 2008 | 22.32 | 22.65 | 22.26 | 22.41 | 1,248,291 | +0.03(+0.14%) |
Jun 03, 2008 | 22.49 | 22.61 | 22.24 | 22.38 | 1,318,879 | -0.32(-1.39%) |
Jun 02, 2008 | 22.76 | 22.82 | 22.55 | 22.70 | 1,133,351 | -0.50(-2.15%) |
May 30, 2008 | 23.24 | 23.36 | 23.13 | 23.19 | 1,023,800 | +0.29(+1.27%) |
May 29, 2008 | 22.62 | 22.99 | 22.61 | 22.90 | 1,765,436 | -0.32(-1.36%) |
May 28, 2008 | 23.21 | 23.28 | 22.90 | 23.22 | 1,188,263 | +0.36(+1.57%) |
May 27, 2008 | 22.74 | 22.93 | 22.70 | 22.86 | 899,380 | -0.27(-1.18%) |
May 26, 2008 | 23.27 | 23.30 | 23.07 | 23.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.27 | 23.30 | 23.07 | 23.13 | 699,354 | -0.24(-1.01%) |
May 22, 2008 | 23.32 | 23.53 | 23.27 | 23.37 | 1,062,753 | -0.03(-0.13%) |
May 21, 2008 | 23.75 | 23.84 | 23.40 | 23.40 | 1,316,808 | -0.56(-2.36%) |
May 20, 2008 | 24.14 | 24.19 | 23.81 | 23.97 | 1,532,156 | -0.11(-0.45%) |
May 19, 2008 | 24.06 | 24.38 | 23.95 | 24.07 | 1,937,325 | -0.08(-0.35%) |
May 16, 2008 | 24.23 | 24.24 | 24.01 | 24.16 | 1,633,454 | -0.20(-0.82%) |
May 15, 2008 | 24.27 | 24.38 | 24.09 | 24.36 | 1,282,153 | +0.58(+2.42%) |
May 14, 2008 | 23.73 | 24.01 | 23.73 | 23.78 | 1,667,626 | +0.77(+3.35%) |
May 13, 2008 | 23.16 | 23.16 | 22.97 | 23.01 | 1,819,837 | -0.33(-1.43%) |
May 12, 2008 | 23.10 | 23.35 | 23.06 | 23.35 | 1,368,968 | +0.52(+2.26%) |
May 09, 2008 | 22.78 | 22.92 | 22.72 | 22.83 | 1,012,175 | -0.24(-1.05%) |
May 08, 2008 | 23.10 | 23.24 | 22.99 | 23.07 | 2,099,962 | -0.04(-0.18%) |
May 07, 2008 | 23.52 | 23.63 | 23.04 | 23.12 | 1,857,903 | -0.46(-1.93%) |
May 06, 2008 | 23.22 | 23.66 | 23.18 | 23.57 | 2,152,420 | +0.01(+0.05%) |
May 05, 2008 | 23.48 | 23.61 | 23.43 | 23.56 | 2,178,987 | +0.12(+0.52%) |
May 02, 2008 | 23.62 | 23.66 | 23.34 | 23.44 | 1,526,692 | -0.09(-0.39%) |
May 01, 2008 | 23.10 | 23.63 | 22.94 | 23.53 | 1,623,148 | +0.47(+2.05%) |
Apr 30, 2008 | 23.07 | 23.33 | 23.05 | 23.05 | 1,832,119 | +0.27(+1.17%) |
Apr 29, 2008 | 22.89 | 22.98 | 22.70 | 22.79 | 2,429,421 | -0.44(-1.91%) |
Apr 28, 2008 | 23.21 | 23.36 | 23.10 | 23.23 | 2,306,939 | +0.30(+1.32%) |
Apr 25, 2008 | 22.73 | 23.01 | 22.62 | 22.93 | 2,049,547 | +0.09(+0.40%) |
Apr 24, 2008 | 22.50 | 22.97 | 22.28 | 22.84 | 3,880,810 | +0.02(+0.11%) |
Apr 23, 2008 | 22.61 | 23.06 | 22.58 | 22.81 | 3,201,193 | -0.28(-1.21%) |
Apr 22, 2008 | 22.95 | 23.22 | 22.88 | 23.09 | 2,615,181 | -0.52(-2.21%) |
Apr 21, 2008 | 23.56 | 23.73 | 23.49 | 23.61 | 3,377,696 | -0.90(-3.69%) |
Apr 18, 2008 | 24.54 | 24.68 | 24.34 | 24.52 | 3,048,073 | +0.55(+2.28%) |
Apr 17, 2008 | 23.83 | 24.09 | 23.71 | 23.97 | 2,318,097 | +0.01(+0.03%) |
Apr 16, 2008 | 23.70 | 23.97 | 23.63 | 23.97 | 2,310,055 | +0.74(+3.19%) |
Apr 15, 2008 | 23.24 | 23.27 | 23.09 | 23.22 | 1,334,156 | +0.11(+0.47%) |
Apr 14, 2008 | 23.03 | 23.28 | 23.02 | 23.12 | 1,688,952 | -0.09(-0.37%) |
Apr 11, 2008 | 23.18 | 23.50 | 23.13 | 23.20 | 3,338,007 | -0.28(-1.19%) |
Apr 10, 2008 | 23.39 | 23.63 | 23.27 | 23.48 | 4,161,530 | -0.35(-1.45%) |
Apr 09, 2008 | 24.07 | 24.07 | 23.79 | 23.83 | 3,872,664 | -0.61(-2.48%) |
Apr 08, 2008 | 24.33 | 24.57 | 24.27 | 24.43 | 1,859,712 | +0.02(+0.10%) |
Apr 07, 2008 | 24.48 | 24.68 | 24.35 | 24.41 | 1,615,013 | +0.04(+0.17%) |
Apr 04, 2008 | 24.40 | 24.51 | 24.15 | 24.37 | 2,076,243 | +0.54(+2.27%) |
Apr 03, 2008 | 23.77 | 24.04 | 23.70 | 23.83 | 2,642,980 | -0.31(-1.28%) |
Apr 02, 2008 | 24.17 | 24.27 | 23.95 | 24.14 | 2,258,769 | +0.25(+1.04%) |
Apr 01, 2008 | 23.19 | 23.92 | 23.15 | 23.89 | 2,333,785 | +1.21(+5.32%) |
Mar 31, 2008 | 22.50 | 22.90 | 22.45 | 22.68 | 2,132,480 | +0.31(+1.38%) |
Mar 28, 2008 | 22.53 | 22.70 | 22.33 | 22.37 | 1,715,008 | +0.18(+0.79%) |
Mar 27, 2008 | 22.71 | 22.75 | 22.15 | 22.19 | 1,764,037 | +0.06(+0.27%) |
Mar 26, 2008 | 22.02 | 22.22 | 21.87 | 22.13 | 2,432,077 | -0.21(-0.95%) |
Mar 25, 2008 | 22.30 | 22.44 | 21.99 | 22.34 | 2,089,327 | +0.56(+2.59%) |
Mar 24, 2008 | 21.67 | 22.02 | 21.24 | 21.78 | 2,016,296 | +0.34(+1.59%) |
Mar 21, 2008 | 20.51 | 21.72 | 20.41 | 21.44 | 3,258,909 | +0.00(+0.00%) |
Mar 20, 2008 | 20.51 | 21.72 | 20.41 | 21.44 | 3,258,909 | +1.12(+5.49%) |
Mar 19, 2008 | 21.02 | 21.24 | 20.29 | 20.32 | 2,849,436 | -0.33(-1.62%) |
Mar 18, 2008 | 20.28 | 20.67 | 20.14 | 20.66 | 2,523,023 | +0.91(+4.61%) |
Mar 17, 2008 | 19.27 | 19.92 | 19.27 | 19.75 | 2,757,271 | -0.33(-1.63%) |
Mar 14, 2008 | 20.60 | 20.73 | 19.89 | 20.08 | 4,056,348 | -0.41(-1.99%) |
Mar 13, 2008 | 20.23 | 20.60 | 20.08 | 20.48 | 2,677,048 | -0.22(-1.06%) |
Mar 12, 2008 | 20.94 | 21.00 | 20.66 | 20.70 | 3,137,337 | +0.40(+1.97%) |
Mar 11, 2008 | 20.24 | 20.37 | 19.72 | 20.30 | 4,448,084 | +1.07(+5.55%) |
Mar 10, 2008 | 19.72 | 19.76 | 19.16 | 19.23 | 2,391,525 | -0.13(-0.66%) |
Mar 07, 2008 | 19.22 | 19.70 | 19.17 | 19.36 | 4,079,330 | -0.12(-0.62%) |
Mar 06, 2008 | 19.89 | 19.89 | 19.46 | 19.48 | 3,644,482 | -0.81(-4.01%) |
Mar 05, 2008 | 20.28 | 20.59 | 20.09 | 20.29 | 3,070,710 | +0.19(+0.94%) |
Mar 04, 2008 | 20.01 | 20.21 | 19.77 | 20.11 | 2,887,908 | -0.04(-0.21%) |
Mar 03, 2008 | 20.14 | 20.28 | 19.97 | 20.15 | 2,438,174 | -0.07(-0.33%) |
Feb 29, 2008 | 20.62 | 20.62 | 20.20 | 20.21 | 4,849,819 | -0.73(-3.48%) |
Feb 28, 2008 | 20.91 | 21.14 | 20.77 | 20.94 | 5,878,479 | -0.66(-3.06%) |
Feb 27, 2008 | 21.30 | 21.85 | 21.27 | 21.60 | 3,114,021 | -0.31(-1.41%) |
Feb 26, 2008 | 21.48 | 22.01 | 21.39 | 21.91 | 3,223,859 | +0.71(+3.35%) |
Feb 25, 2008 | 20.91 | 21.21 | 20.74 | 21.20 | 4,177,597 | +0.63(+3.04%) |
Feb 22, 2008 | 20.74 | 20.74 | 20.12 | 20.58 | 3,059,760 | +0.30(+1.50%) |
Feb 21, 2008 | 20.60 | 20.76 | 20.23 | 20.28 | 3,535,684 | +0.42(+2.14%) |
Feb 20, 2008 | 19.87 | 20.03 | 19.21 | 19.85 | 3,937,513 | +0.43(+2.22%) |
Feb 19, 2008 | 19.80 | 19.84 | 19.15 | 19.42 | 4,379,395 | +1.20(+6.56%) |
Feb 18, 2008 | 18.08 | 18.31 | 17.87 | 18.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.08 | 18.31 | 17.87 | 18.22 | 3,308,447 | +0.12(+0.67%) |
Feb 14, 2008 | 18.28 | 18.36 | 18.08 | 18.10 | 3,234,294 | -0.46(-2.48%) |
Feb 13, 2008 | 18.76 | 18.83 | 18.32 | 18.56 | 2,589,411 | +0.16(+0.89%) |
Feb 12, 2008 | 18.01 | 18.60 | 17.97 | 18.40 | 2,688,774 | +0.63(+3.55%) |
Feb 11, 2008 | 17.90 | 17.93 | 17.34 | 17.77 | 3,856,144 | -0.36(-2.01%) |
Feb 08, 2008 | 18.22 | 18.33 | 17.95 | 18.13 | 2,947,088 | -0.59(-3.14%) |
Feb 07, 2008 | 18.57 | 18.82 | 18.42 | 18.72 | 3,184,944 | -0.04(-0.23%) |
Feb 06, 2008 | 18.82 | 19.06 | 18.66 | 18.76 | 3,481,646 | +0.02(+0.13%) |
Feb 05, 2008 | 19.31 | 19.41 | 18.70 | 18.74 | 3,732,566 | -1.24(-6.23%) |
Feb 04, 2008 | 20.11 | 20.15 | 19.87 | 19.98 | 2,039,868 | -0.46(-2.26%) |
Feb 01, 2008 | 20.14 | 20.46 | 20.00 | 20.45 | 2,836,213 | +0.67(+3.41%) |
Jan 31, 2008 | 19.04 | 19.94 | 18.98 | 19.77 | 5,647,747 | -0.36(-1.78%) |
Jan 30, 2008 | 20.01 | 20.65 | 19.89 | 20.13 | 3,175,041 | +0.05(+0.27%) |
Jan 29, 2008 | 20.20 | 20.31 | 19.87 | 20.08 | 2,325,876 | +0.07(+0.33%) |
Jan 28, 2008 | 19.46 | 20.01 | 19.10 | 20.01 | 2,387,552 | +1.00(+5.23%) |
Jan 25, 2008 | 20.56 | 20.58 | 18.94 | 19.01 | 6,377,137 | -1.64(-7.96%) |
Jan 24, 2008 | 20.43 | 20.68 | 20.09 | 20.66 | 5,847,416 | +1.20(+6.18%) |
Jan 23, 2008 | 18.53 | 19.46 | 18.14 | 19.46 | 6,828,414 | -0.16(-0.83%) |
Jan 22, 2008 | 18.58 | 19.72 | 18.54 | 19.62 | 6,055,432 | -1.09(-5.25%) |
Jan 21, 2008 | 21.13 | 21.19 | 20.61 | 20.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.13 | 21.19 | 20.61 | 20.71 | 4,366,430 | -1.01(-4.64%) |
Jan 17, 2008 | 22.46 | 22.54 | 21.68 | 21.71 | 3,014,932 | -0.87(-3.87%) |
Jan 16, 2008 | 22.70 | 22.95 | 22.42 | 22.59 | 2,950,961 | -0.32(-1.40%) |
Jan 15, 2008 | 23.46 | 23.47 | 22.87 | 22.91 | 1,572,697 | -0.86(-3.63%) |
Jan 14, 2008 | 23.77 | 23.81 | 23.56 | 23.77 | 1,677,753 | +0.66(+2.86%) |
Jan 11, 2008 | 23.27 | 23.33 | 22.98 | 23.11 | 1,913,595 | -0.10(-0.42%) |
Jan 10, 2008 | 22.74 | 23.33 | 22.64 | 23.21 | 2,298,475 | +0.39(+1.70%) |
Jan 09, 2008 | 22.63 | 22.84 | 22.42 | 22.82 | 1,846,137 | +0.41(+1.84%) |
Jan 08, 2008 | 22.87 | 23.10 | 22.39 | 22.41 | 1,627,408 | -0.58(-2.51%) |
Jan 07, 2008 | 22.63 | 22.98 | 22.63 | 22.98 | 2,150,322 | +0.27(+1.20%) |
Jan 04, 2008 | 22.93 | 23.01 | 22.70 | 22.71 | 2,009,221 | -0.49(-2.12%) |
Jan 03, 2008 | 23.02 | 23.34 | 22.99 | 23.20 | 1,824,037 | -0.01(-0.05%) |
Jan 02, 2008 | 23.64 | 23.64 | 23.12 | 23.21 | 1,781,458 | -0.40(-1.70%) |
Jan 01, 2008 | 23.58 | 23.89 | 23.58 | 23.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.58 | 23.89 | 23.58 | 23.61 | 1,123,939 | -0.22(-0.94%) |
Dec 28, 2007 | 23.86 | 24.03 | 23.73 | 23.84 | 1,158,003 | +0.23(+0.98%) |
Dec 27, 2007 | 23.79 | 23.81 | 23.58 | 23.61 | 1,353,920 | +0.02(+0.08%) |
Dec 26, 2007 | 23.36 | 23.68 | 23.36 | 23.59 | 1,159,441 | +0.05(+0.21%) |
Dec 24, 2007 | 23.11 | 23.54 | 23.06 | 23.54 | 355,153 | +0.34(+1.46%) |
Dec 21, 2007 | 23.05 | 23.20 | 22.96 | 23.20 | 955,067 | +0.42(+1.87%) |
Dec 20, 2007 | 22.76 | 22.83 | 22.64 | 22.78 | 1,274,461 | +0.08(+0.35%) |
Dec 19, 2007 | 22.81 | 22.90 | 22.53 | 22.70 | 2,045,670 | -0.43(-1.86%) |
Dec 18, 2007 | 23.34 | 23.34 | 22.84 | 23.13 | 1,472,582 | +0.31(+1.36%) |
Dec 17, 2007 | 23.06 | 23.18 | 22.79 | 22.82 | 1,945,175 | -0.58(-2.49%) |
Dec 14, 2007 | 23.63 | 23.73 | 23.39 | 23.40 | 1,296,525 | -0.50(-2.08%) |
Dec 13, 2007 | 23.95 | 24.02 | 23.59 | 23.90 | 1,644,952 | -0.19(-0.81%) |
Dec 12, 2007 | 24.44 | 24.55 | 23.87 | 24.09 | 1,886,009 | +0.35(+1.46%) |
Dec 11, 2007 | 24.38 | 24.66 | 23.74 | 23.75 | 1,630,618 | -0.74(-3.02%) |
Dec 10, 2007 | 24.35 | 24.55 | 24.31 | 24.49 | 1,436,144 | +0.44(+1.84%) |
Dec 07, 2007 | 24.25 | 24.27 | 23.97 | 24.04 | 718,607 | -0.04(-0.15%) |
Dec 06, 2007 | 23.79 | 24.08 | 23.61 | 24.08 | 1,251,183 | +0.56(+2.40%) |
Dec 05, 2007 | 23.36 | 23.65 | 23.26 | 23.52 | 1,638,296 | +0.30(+1.31%) |
Dec 04, 2007 | 22.95 | 23.39 | 22.93 | 23.21 | 2,303,466 | -0.10(-0.42%) |
Dec 03, 2007 | 23.33 | 23.49 | 23.17 | 23.31 | 1,716,285 | -0.22(-0.95%) |
Nov 30, 2007 | 23.98 | 23.98 | 23.43 | 23.53 | 2,030,011 | +0.12(+0.52%) |
Nov 29, 2007 | 23.35 | 23.55 | 23.18 | 23.41 | 1,600,842 | -0.21(-0.87%) |
Nov 28, 2007 | 23.30 | 23.68 | 23.27 | 23.62 | 1,598,710 | +0.59(+2.58%) |
Nov 27, 2007 | 22.79 | 23.04 | 22.69 | 23.02 | 3,174,392 | +0.90(+4.06%) |
Nov 26, 2007 | 22.76 | 22.76 | 22.06 | 22.13 | 1,992,708 | -0.58(-2.57%) |
Nov 23, 2007 | 22.60 | 22.85 | 22.56 | 22.71 | 1,220,543 | +0.61(+2.77%) |
Nov 21, 2007 | 22.19 | 22.39 | 21.84 | 22.10 | 1,735,039 | -0.46(-2.02%) |
Nov 20, 2007 | 22.33 | 22.80 | 22.15 | 22.55 | 2,477,726 | +0.08(+0.38%) |
Nov 19, 2007 | 22.55 | 22.79 | 22.40 | 22.47 | 2,608,245 | -0.90(-3.87%) |
Nov 16, 2007 | 23.24 | 23.43 | 22.91 | 23.37 | 1,913,266 | -0.22(-0.95%) |
Nov 15, 2007 | 23.91 | 23.96 | 23.39 | 23.59 | 1,590,049 | -0.60(-2.48%) |
Nov 14, 2007 | 24.54 | 24.58 | 24.12 | 24.20 | 1,950,448 | -0.03(-0.13%) |
Nov 13, 2007 | 23.87 | 24.34 | 23.73 | 24.23 | 2,125,996 | +0.72(+3.05%) |
Nov 12, 2007 | 23.55 | 24.00 | 23.48 | 23.51 | 2,245,572 | -0.65(-2.69%) |
Nov 09, 2007 | 24.10 | 24.57 | 23.75 | 24.16 | 3,376,351 | -1.02(-4.05%) |
Nov 08, 2007 | 25.03 | 25.28 | 24.69 | 25.18 | 3,370,732 | -0.22(-0.88%) |
Nov 07, 2007 | 25.80 | 25.88 | 25.37 | 25.40 | 1,746,013 | -0.45(-1.74%) |
Nov 06, 2007 | 26.14 | 26.40 | 25.85 | 25.85 | 4,129,909 | -0.13(-0.49%) |
Nov 05, 2007 | 25.71 | 26.10 | 25.68 | 25.98 | 1,502,386 | -0.44(-1.68%) |
Nov 02, 2007 | 26.37 | 26.47 | 25.91 | 26.42 | 1,344,279 | +0.03(+0.11%) |
Nov 01, 2007 | 26.53 | 26.63 | 26.20 | 26.39 | 1,639,236 | -0.91(-3.33%) |
Oct 31, 2007 | 27.06 | 27.44 | 26.94 | 27.30 | 1,216,903 | +0.75(+2.83%) |
Oct 30, 2007 | 26.76 | 26.77 | 26.53 | 26.55 | 1,030,866 | -0.16(-0.61%) |
Oct 29, 2007 | 26.57 | 26.76 | 26.52 | 26.71 | 747,938 | +0.05(+0.18%) |
Oct 26, 2007 | 26.50 | 26.75 | 26.39 | 26.67 | 969,568 | +0.01(+0.02%) |
Oct 25, 2007 | 26.64 | 26.74 | 26.44 | 26.66 | 1,370,314 | -0.33(-1.24%) |
Oct 24, 2007 | 26.83 | 27.01 | 26.48 | 26.99 | 990,495 | -0.15(-0.56%) |
Oct 23, 2007 | 26.94 | 27.18 | 26.85 | 27.15 | 504,722 | +0.26(+0.97%) |
Oct 22, 2007 | 26.68 | 26.93 | 26.54 | 26.88 | 831,647 | -0.18(-0.65%) |
Oct 19, 2007 | 27.27 | 27.44 | 27.02 | 27.06 | 1,151,321 | -0.32(-1.15%) |
Oct 18, 2007 | 27.27 | 27.47 | 27.18 | 27.38 | 546,082 | -0.12(-0.42%) |
Oct 17, 2007 | 27.51 | 27.55 | 27.20 | 27.49 | 687,464 | +0.18(+0.64%) |
Oct 16, 2007 | 27.26 | 27.44 | 27.19 | 27.32 | 678,566 | -0.25(-0.90%) |
Oct 15, 2007 | 27.72 | 27.80 | 27.45 | 27.56 | 886,354 | -0.35(-1.24%) |
Oct 12, 2007 | 27.81 | 27.92 | 27.70 | 27.91 | 574,971 | +0.28(+1.01%) |
Oct 11, 2007 | 27.70 | 27.95 | 27.52 | 27.63 | 832,800 | -0.15(-0.55%) |
Oct 10, 2007 | 27.78 | 27.92 | 27.61 | 27.78 | 657,144 | -0.10(-0.35%) |
Oct 09, 2007 | 27.62 | 27.88 | 27.60 | 27.88 | 580,027 | +0.52(+1.88%) |
Oct 08, 2007 | 27.42 | 27.42 | 27.23 | 27.36 | 547,071 | -0.16(-0.60%) |
Oct 05, 2007 | 27.46 | 27.69 | 27.44 | 27.53 | 594,857 | +0.06(+0.22%) |
Oct 04, 2007 | 27.31 | 27.52 | 27.26 | 27.47 | 676,423 | +0.19(+0.69%) |
Oct 03, 2007 | 27.50 | 27.52 | 27.23 | 27.28 | 832,800 | +0.02(+0.07%) |
Oct 02, 2007 | 27.31 | 27.33 | 27.12 | 27.26 | 732,778 | -0.18(-0.64%) |
Oct 01, 2007 | 26.91 | 27.46 | 26.91 | 27.44 | 1,048,498 | +0.55(+2.03%) |
Sep 28, 2007 | 26.86 | 27.01 | 26.66 | 26.89 | 740,164 | +0.16(+0.61%) |
Sep 27, 2007 | 26.68 | 26.77 | 26.60 | 26.73 | 773,973 | +0.27(+1.01%) |
Sep 26, 2007 | 26.57 | 26.65 | 26.32 | 26.46 | 1,572,664 | +0.12(+0.44%) |
Sep 25, 2007 | 26.02 | 26.40 | 25.98 | 26.34 | 966,107 | +0.27(+1.02%) |
Sep 24, 2007 | 26.35 | 26.37 | 26.05 | 26.08 | 911,236 | -0.46(-1.74%) |
Sep 21, 2007 | 26.39 | 26.59 | 26.37 | 26.54 | 596,340 | +0.22(+0.83%) |
Sep 20, 2007 | 26.22 | 26.54 | 26.19 | 26.32 | 958,198 | +0.17(+0.65%) |
Sep 19, 2007 | 26.22 | 26.39 | 26.02 | 26.15 | 784,519 | +0.18(+0.70%) |
Sep 18, 2007 | 25.32 | 26.02 | 25.22 | 25.97 | 1,235,730 | +0.87(+3.48%) |
Sep 17, 2007 | 25.08 | 25.12 | 24.86 | 25.09 | 643,632 | -0.21(-0.84%) |
Sep 14, 2007 | 25.14 | 25.37 | 25.12 | 25.31 | 790,122 | -0.03(-0.12%) |
Sep 13, 2007 | 25.34 | 25.54 | 25.27 | 25.34 | 800,338 | +0.40(+1.61%) |
Sep 12, 2007 | 24.71 | 25.07 | 24.71 | 24.94 | 809,072 | +0.09(+0.37%) |
Sep 11, 2007 | 24.76 | 24.90 | 24.63 | 24.85 | 741,512 | +0.32(+1.29%) |
Sep 10, 2007 | 24.69 | 24.74 | 24.33 | 24.53 | 934,140 | -0.15(-0.61%) |
Sep 07, 2007 | 24.63 | 24.81 | 24.52 | 24.68 | 1,186,584 | -0.10(-0.39%) |
Sep 06, 2007 | 24.66 | 24.86 | 24.43 | 24.78 | 1,029,713 | +0.18(+0.72%) |
Sep 05, 2007 | 24.71 | 24.77 | 24.47 | 24.60 | 1,397,668 | -0.32(-1.27%) |
Sep 04, 2007 | 24.52 | 25.05 | 24.47 | 24.92 | 785,838 | +0.53(+2.16%) |
Aug 31, 2007 | 24.64 | 24.68 | 24.27 | 24.39 | 1,405,247 | +0.38(+1.59%) |
Aug 30, 2007 | 23.72 | 24.27 | 23.72 | 24.01 | 957,868 | -0.34(-1.40%) |
Aug 29, 2007 | 24.06 | 24.37 | 23.73 | 24.35 | 1,220,034 | +0.63(+2.66%) |
Aug 28, 2007 | 24.22 | 24.25 | 23.68 | 23.72 | 917,497 | -0.83(-3.39%) |
Aug 27, 2007 | 24.78 | 24.79 | 24.54 | 24.55 | 757,660 | -0.31(-1.25%) |
Aug 24, 2007 | 24.44 | 24.86 | 24.37 | 24.86 | 885,695 | +0.41(+1.69%) |
Aug 23, 2007 | 24.63 | 24.66 | 24.21 | 24.44 | 1,723,109 | +0.02(+0.07%) |
Aug 22, 2007 | 24.28 | 24.47 | 24.09 | 24.43 | 1,098,591 | +0.47(+1.98%) |
Aug 21, 2007 | 23.95 | 24.17 | 23.78 | 23.95 | 1,075,192 | -0.16(-0.68%) |
Aug 20, 2007 | 24.34 | 24.36 | 23.87 | 24.12 | 1,276,224 | -0.10(-0.43%) |
Aug 17, 2007 | 23.67 | 24.52 | 23.63 | 24.22 | 1,755,735 | +0.53(+2.25%) |
Aug 16, 2007 | 23.21 | 23.69 | 22.62 | 23.69 | 2,871,299 | +0.33(+1.40%) |
Aug 15, 2007 | 23.69 | 23.97 | 23.32 | 23.36 | 2,886,130 | -0.93(-3.82%) |
Aug 14, 2007 | 24.80 | 24.81 | 24.24 | 24.29 | 1,255,956 | -0.64(-2.58%) |
Aug 13, 2007 | 25.11 | 25.27 | 24.91 | 24.93 | 1,144,400 | -0.24(-0.96%) |
Aug 10, 2007 | 24.94 | 25.23 | 24.59 | 25.17 | 2,052,505 | -0.15(-0.60%) |
Aug 09, 2007 | 25.77 | 26.05 | 25.29 | 25.32 | 2,310,057 | -1.57(-5.82%) |
Aug 08, 2007 | 26.74 | 27.01 | 26.59 | 26.89 | 2,591,832 | +1.50(+5.93%) |
Aug 07, 2007 | 25.44 | 25.88 | 25.31 | 25.39 | 2,192,074 | -0.09(-0.36%) |
Aug 06, 2007 | 25.23 | 25.48 | 24.94 | 25.48 | 2,314,506 | +0.62(+2.49%) |
Aug 03, 2007 | 25.05 | 25.57 | 24.82 | 24.86 | 2,041,959 | -0.72(-2.80%) |
Aug 02, 2007 | 25.45 | 25.61 | 25.33 | 25.57 | 1,685,539 | +0.07(+0.26%) |
Aug 01, 2007 | 25.29 | 25.55 | 24.89 | 25.51 | 2,475,332 | -0.09(-0.36%) |
Jul 31, 2007 | 25.99 | 26.13 | 25.54 | 25.60 | 3,567,497 | -0.12(-0.45%) |
Jul 30, 2007 | 25.67 | 25.79 | 25.42 | 25.71 | 1,368,337 | +0.39(+1.53%) |
Jul 27, 2007 | 25.63 | 25.82 | 25.32 | 25.32 | 1,776,663 | -0.42(-1.63%) |
Jul 26, 2007 | 25.93 | 26.15 | 25.35 | 25.74 | 2,063,051 | -0.73(-2.75%) |
Jul 25, 2007 | 26.79 | 26.79 | 26.19 | 26.47 | 1,446,772 | -0.24(-0.91%) |
Jul 24, 2007 | 27.08 | 27.26 | 26.61 | 26.71 | 1,515,321 | -0.56(-2.07%) |
Jul 23, 2007 | 27.41 | 27.47 | 27.22 | 27.28 | 1,053,935 | +0.06(+0.22%) |
Jul 20, 2007 | 27.55 | 27.64 | 27.03 | 27.22 | 2,524,601 | -0.32(-1.15%) |
Jul 19, 2007 | 27.63 | 27.71 | 27.42 | 27.53 | 1,009,774 | -0.10(-0.37%) |
Jul 18, 2007 | 27.56 | 27.72 | 27.32 | 27.64 | 1,433,095 | -0.08(-0.28%) |
Jul 17, 2007 | 27.66 | 27.90 | 27.64 | 27.72 | 1,223,165 | +0.09(+0.33%) |
Jul 16, 2007 | 27.70 | 27.83 | 27.59 | 27.62 | 659,781 | +0.09(+0.33%) |
Jul 13, 2007 | 27.58 | 27.67 | 27.45 | 27.53 | 749,092 | +0.03(+0.11%) |
Jul 12, 2007 | 27.07 | 27.52 | 27.07 | 27.50 | 670,162 | +0.57(+2.12%) |
Jul 11, 2007 | 26.70 | 26.96 | 26.66 | 26.93 | 1,106,006 | +0.26(+0.98%) |
Jul 10, 2007 | 26.87 | 27.11 | 26.66 | 26.67 | 1,073,380 | -0.45(-1.66%) |
Jul 09, 2007 | 27.15 | 27.21 | 27.07 | 27.12 | 525,484 | -0.07(-0.27%) |
Jul 06, 2007 | 26.98 | 27.25 | 26.94 | 27.19 | 553,168 | +0.12(+0.45%) |
Jul 05, 2007 | 27.11 | 27.16 | 26.91 | 27.07 | 630,779 | -0.20(-0.73%) |
Jul 03, 2007 | 27.25 | 27.30 | 27.16 | 27.27 | 428,429 | +0.22(+0.83%) |