Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.98 | 26.11 | 25.32 | 25.58 | 215,636 | -0.39(-1.50%) |
Apr 29, 2008 | 26.07 | 26.28 | 25.49 | 25.97 | 225,311 | -0.23(-0.88%) |
Apr 28, 2008 | 26.39 | 26.46 | 26.09 | 26.21 | 185,881 | -0.17(-0.63%) |
Apr 25, 2008 | 26.62 | 26.91 | 25.99 | 26.37 | 163,413 | -0.19(-0.72%) |
Apr 24, 2008 | 26.07 | 26.91 | 25.60 | 26.56 | 269,007 | +0.46(+1.75%) |
Apr 23, 2008 | 25.66 | 26.91 | 25.66 | 26.11 | 300,555 | +0.54(+2.12%) |
Apr 22, 2008 | 25.99 | 25.99 | 25.27 | 25.56 | 410,592 | -0.63(-2.40%) |
Apr 21, 2008 | 25.99 | 26.36 | 25.94 | 26.19 | 254,305 | -0.11(-0.43%) |
Apr 18, 2008 | 26.39 | 26.59 | 26.13 | 26.30 | 292,221 | +0.34(+1.32%) |
Apr 17, 2008 | 26.56 | 26.78 | 25.78 | 25.96 | 215,726 | -0.66(-2.48%) |
Apr 16, 2008 | 25.81 | 26.69 | 25.81 | 26.62 | 303,051 | +1.01(+3.95%) |
Apr 15, 2008 | 25.59 | 25.88 | 25.16 | 25.61 | 200,173 | +0.14(+0.54%) |
Apr 14, 2008 | 25.72 | 25.89 | 25.43 | 25.47 | 237,898 | -0.36(-1.41%) |
Apr 11, 2008 | 26.42 | 26.42 | 25.70 | 25.84 | 378,513 | -0.85(-3.19%) |
Apr 10, 2008 | 26.64 | 26.97 | 26.29 | 26.69 | 184,953 | -0.01(-0.05%) |
Apr 09, 2008 | 27.06 | 27.28 | 26.42 | 26.70 | 291,761 | -0.38(-1.41%) |
Apr 08, 2008 | 26.99 | 27.47 | 26.79 | 27.08 | 323,276 | +0.08(+0.29%) |
Apr 07, 2008 | 26.80 | 27.34 | 26.80 | 27.00 | 409,405 | +0.34(+1.26%) |
Apr 04, 2008 | 26.76 | 26.94 | 26.66 | 26.67 | 445,651 | -0.13(-0.47%) |
Apr 03, 2008 | 26.65 | 26.97 | 26.42 | 26.79 | 303,887 | -0.06(-0.22%) |
Apr 02, 2008 | 26.26 | 27.38 | 26.26 | 26.85 | 564,568 | +0.69(+2.63%) |
Apr 01, 2008 | 25.86 | 26.30 | 25.67 | 26.17 | 399,757 | +0.40(+1.56%) |
Mar 31, 2008 | 25.26 | 25.92 | 25.04 | 25.76 | 500,760 | +0.47(+1.85%) |
Mar 28, 2008 | 25.37 | 26.31 | 25.14 | 25.29 | 429,193 | -0.64(-2.47%) |
Mar 27, 2008 | 26.65 | 26.71 | 25.83 | 25.93 | 350,087 | -0.58(-2.19%) |
Mar 26, 2008 | 26.47 | 26.63 | 26.12 | 26.52 | 320,657 | -0.22(-0.84%) |
Mar 25, 2008 | 26.14 | 26.91 | 26.13 | 26.74 | 322,717 | +0.68(+2.61%) |
Mar 24, 2008 | 26.56 | 26.59 | 26.00 | 26.06 | 764,483 | -0.44(-1.67%) |
Mar 21, 2008 | 25.26 | 26.52 | 24.83 | 26.50 | 1,218,434 | +0.00(+0.00%) |
Mar 20, 2008 | 25.26 | 26.52 | 24.83 | 26.50 | 1,218,434 | +1.31(+5.19%) |
Mar 19, 2008 | 26.65 | 26.66 | 25.19 | 25.19 | 663,265 | -1.39(-5.22%) |
Mar 18, 2008 | 25.51 | 26.66 | 25.51 | 26.58 | 504,290 | +1.08(+4.25%) |
Mar 17, 2008 | 26.16 | 26.30 | 25.50 | 25.50 | 753,046 | -1.00(-3.76%) |
Mar 14, 2008 | 27.48 | 27.82 | 26.19 | 26.50 | 880,710 | -1.03(-3.74%) |
Mar 13, 2008 | 27.32 | 27.70 | 26.43 | 27.53 | 1,326,743 | +0.08(+0.29%) |
Mar 12, 2008 | 28.39 | 28.69 | 27.40 | 27.45 | 771,914 | -0.75(-2.67%) |
Mar 11, 2008 | 28.92 | 29.60 | 27.47 | 28.20 | 1,138,886 | -0.09(-0.30%) |
Mar 10, 2008 | 28.18 | 29.14 | 28.04 | 28.29 | 1,201,921 | +0.15(+0.54%) |
Mar 07, 2008 | 30.98 | 30.98 | 27.92 | 28.13 | 1,613,635 | -3.08(-9.86%) |
Mar 06, 2008 | 30.31 | 31.98 | 30.06 | 31.21 | 2,244,586 | +2.98(+10.55%) |
Mar 05, 2008 | 28.34 | 28.74 | 28.02 | 28.23 | 404,356 | +0.20(+0.71%) |
Mar 04, 2008 | 28.41 | 28.58 | 27.68 | 28.04 | 545,719 | -0.44(-1.53%) |
Mar 03, 2008 | 28.44 | 28.80 | 28.07 | 28.47 | 581,400 | -0.19(-0.65%) |
Feb 29, 2008 | 29.23 | 29.29 | 28.35 | 28.66 | 554,582 | -0.59(-2.03%) |
Feb 28, 2008 | 29.26 | 29.46 | 28.87 | 29.25 | 751,737 | -0.01(-0.05%) |
Feb 27, 2008 | 28.62 | 29.42 | 28.27 | 29.26 | 604,752 | +0.42(+1.47%) |
Feb 26, 2008 | 28.50 | 29.59 | 28.45 | 28.84 | 550,682 | +0.20(+0.69%) |
Feb 25, 2008 | 27.50 | 28.95 | 27.50 | 28.64 | 892,283 | +1.14(+4.16%) |
Feb 22, 2008 | 27.76 | 27.86 | 27.02 | 27.50 | 1,234,192 | -0.27(-0.98%) |
Feb 21, 2008 | 29.15 | 29.63 | 27.72 | 27.77 | 1,369,268 | -1.47(-5.04%) |
Feb 20, 2008 | 28.89 | 29.44 | 28.46 | 29.24 | 305,953 | +0.21(+0.73%) |
Feb 19, 2008 | 30.34 | 30.34 | 28.89 | 29.03 | 983,138 | -0.85(-2.83%) |
Feb 18, 2008 | 29.77 | 30.24 | 29.31 | 29.88 | 1,263,076 | +0.00(+0.00%) |
Feb 15, 2008 | 29.77 | 30.24 | 29.31 | 29.88 | 1,263,076 | -0.18(-0.59%) |
Feb 14, 2008 | 30.96 | 31.08 | 29.65 | 30.06 | 844,503 | -0.89(-2.88%) |
Feb 13, 2008 | 29.30 | 31.12 | 29.15 | 30.95 | 1,052,754 | +1.96(+6.77%) |
Feb 12, 2008 | 29.29 | 29.66 | 28.89 | 28.99 | 1,410,862 | -0.15(-0.52%) |
Feb 11, 2008 | 28.48 | 29.42 | 28.24 | 29.14 | 568,218 | +0.65(+2.30%) |
Feb 08, 2008 | 29.05 | 29.18 | 28.44 | 28.48 | 402,173 | -0.69(-2.38%) |
Feb 07, 2008 | 29.65 | 29.81 | 28.79 | 29.18 | 470,496 | -0.57(-1.91%) |
Feb 06, 2008 | 30.25 | 30.49 | 29.67 | 29.75 | 257,087 | -0.20(-0.68%) |
Feb 05, 2008 | 30.49 | 31.03 | 29.83 | 29.95 | 364,284 | -1.08(-3.47%) |
Feb 04, 2008 | 31.01 | 31.34 | 30.59 | 31.03 | 542,078 | +0.65(+2.15%) |
Feb 01, 2008 | 29.77 | 30.72 | 29.61 | 30.37 | 407,487 | +0.78(+2.63%) |
Jan 31, 2008 | 29.34 | 29.82 | 29.09 | 29.59 | 812,457 | -0.18(-0.60%) |
Jan 30, 2008 | 29.63 | 30.64 | 29.30 | 29.77 | 304,112 | +0.12(+0.40%) |
Jan 29, 2008 | 29.63 | 29.92 | 29.14 | 29.65 | 375,724 | +0.01(+0.04%) |
Jan 28, 2008 | 29.15 | 29.70 | 28.87 | 29.64 | 406,947 | +0.37(+1.26%) |
Jan 25, 2008 | 29.43 | 30.05 | 29.02 | 29.27 | 460,714 | -0.38(-1.29%) |
Jan 24, 2008 | 30.88 | 31.05 | 29.49 | 29.65 | 548,533 | -0.98(-3.21%) |
Jan 23, 2008 | 29.65 | 30.83 | 28.52 | 30.64 | 462,779 | +0.21(+0.69%) |
Jan 22, 2008 | 29.20 | 30.94 | 28.41 | 30.43 | 405,950 | -0.04(-0.13%) |
Jan 21, 2008 | 31.17 | 31.84 | 30.07 | 30.47 | 420,344 | +0.00(+0.00%) |
Jan 18, 2008 | 31.17 | 31.84 | 30.07 | 30.47 | 420,344 | -0.67(-2.16%) |
Jan 17, 2008 | 31.90 | 32.14 | 31.05 | 31.14 | 351,537 | -0.74(-2.32%) |
Jan 16, 2008 | 31.38 | 32.38 | 30.73 | 31.88 | 569,868 | +0.13(+0.42%) |
Jan 15, 2008 | 31.41 | 32.22 | 31.41 | 31.75 | 321,654 | -0.28(-0.87%) |
Jan 14, 2008 | 31.68 | 32.28 | 31.68 | 32.03 | 376,572 | +0.75(+2.39%) |
Jan 11, 2008 | 32.14 | 32.25 | 31.21 | 31.28 | 346,279 | -1.06(-3.27%) |
Jan 10, 2008 | 31.95 | 32.52 | 31.49 | 32.34 | 570,118 | +0.13(+0.39%) |
Jan 09, 2008 | 33.03 | 33.39 | 30.92 | 32.21 | 898,464 | -1.02(-3.06%) |
Jan 08, 2008 | 32.97 | 34.26 | 32.54 | 33.23 | 853,346 | -1.06(-3.10%) |
Jan 07, 2008 | 34.05 | 34.81 | 33.53 | 34.29 | 495,616 | +0.33(+0.97%) |
Jan 04, 2008 | 34.86 | 35.07 | 33.57 | 33.96 | 545,817 | -1.76(-4.92%) |
Jan 03, 2008 | 35.35 | 36.38 | 35.34 | 35.72 | 480,065 | +0.19(+0.52%) |
Jan 02, 2008 | 35.69 | 36.27 | 34.05 | 35.53 | 798,539 | -0.15(-0.41%) |
Jan 01, 2008 | 36.19 | 36.63 | 35.34 | 35.68 | 394,930 | +0.00(+0.00%) |
Dec 31, 2007 | 36.19 | 36.63 | 35.34 | 35.68 | 394,930 | -0.71(-1.96%) |
Dec 28, 2007 | 36.00 | 36.81 | 36.00 | 36.39 | 310,269 | +0.50(+1.38%) |
Dec 27, 2007 | 36.70 | 37.04 | 35.69 | 35.90 | 439,416 | -1.04(-2.83%) |
Dec 26, 2007 | 36.31 | 36.95 | 35.82 | 36.94 | 481,713 | +0.79(+2.17%) |
Dec 24, 2007 | 36.11 | 36.57 | 35.82 | 36.15 | 308,024 | +0.59(+1.65%) |
Dec 21, 2007 | 35.79 | 36.10 | 35.35 | 35.57 | 860,937 | +0.32(+0.92%) |
Dec 20, 2007 | 34.93 | 35.31 | 34.04 | 35.24 | 321,020 | +0.71(+2.07%) |
Dec 19, 2007 | 33.95 | 34.84 | 33.78 | 34.53 | 345,471 | +0.45(+1.32%) |
Dec 18, 2007 | 34.10 | 34.52 | 32.73 | 34.08 | 539,612 | +0.09(+0.25%) |
Dec 17, 2007 | 34.26 | 34.67 | 33.82 | 33.99 | 540,101 | -0.54(-1.55%) |
Dec 14, 2007 | 35.24 | 35.56 | 34.19 | 34.53 | 546,133 | -1.12(-3.13%) |
Dec 13, 2007 | 35.04 | 35.88 | 34.42 | 35.65 | 500,338 | +0.24(+0.67%) |
Dec 12, 2007 | 35.54 | 36.05 | 34.93 | 35.41 | 401,748 | +0.71(+2.04%) |
Dec 11, 2007 | 36.07 | 36.33 | 34.58 | 34.70 | 799,285 | -1.10(-3.06%) |
Dec 10, 2007 | 34.40 | 36.43 | 34.40 | 35.80 | 876,791 | +1.61(+4.71%) |
Dec 07, 2007 | 33.20 | 34.44 | 33.20 | 34.19 | 760,079 | +1.14(+3.46%) |
Dec 06, 2007 | 32.40 | 33.52 | 31.23 | 33.04 | 1,733,837 | -1.08(-3.16%) |
Dec 05, 2007 | 33.86 | 34.33 | 33.19 | 34.12 | 1,003,217 | +1.51(+4.64%) |
Dec 04, 2007 | 33.68 | 33.68 | 32.39 | 32.61 | 956,353 | +0.98(+3.09%) |
Dec 03, 2007 | 32.67 | 32.72 | 31.43 | 31.63 | 518,217 | -1.18(-3.58%) |
Nov 30, 2007 | 33.31 | 33.60 | 32.67 | 32.80 | 561,577 | -0.03(-0.08%) |
Nov 29, 2007 | 32.69 | 33.80 | 32.65 | 32.83 | 511,584 | -0.01(-0.02%) |
Nov 28, 2007 | 32.05 | 33.10 | 31.94 | 32.84 | 757,954 | +1.13(+3.56%) |
Nov 27, 2007 | 30.29 | 31.93 | 30.18 | 31.71 | 495,945 | +1.45(+4.80%) |
Nov 26, 2007 | 31.13 | 31.66 | 30.20 | 30.25 | 413,224 | -1.05(-3.36%) |
Nov 23, 2007 | 31.01 | 31.59 | 30.97 | 31.31 | 135,387 | +0.40(+1.28%) |
Nov 21, 2007 | 31.06 | 31.34 | 30.55 | 30.91 | 354,828 | -0.39(-1.25%) |
Nov 20, 2007 | 31.91 | 32.63 | 30.96 | 31.30 | 390,387 | -0.61(-1.90%) |
Nov 19, 2007 | 33.06 | 33.06 | 31.62 | 31.91 | 354,340 | -0.98(-2.97%) |
Nov 16, 2007 | 32.78 | 33.00 | 31.91 | 32.88 | 1,279,921 | +0.10(+0.30%) |
Nov 15, 2007 | 33.00 | 33.59 | 32.31 | 32.78 | 427,274 | -0.45(-1.35%) |
Nov 14, 2007 | 33.66 | 34.24 | 33.00 | 33.23 | 385,962 | -0.25(-0.75%) |
Nov 13, 2007 | 33.34 | 33.66 | 33.17 | 33.49 | 367,321 | +0.33(+1.00%) |
Nov 12, 2007 | 33.47 | 33.78 | 33.12 | 33.15 | 537,382 | -0.42(-1.26%) |
Nov 09, 2007 | 33.64 | 34.32 | 33.29 | 33.58 | 548,406 | -0.59(-1.74%) |
Nov 08, 2007 | 34.31 | 34.44 | 33.02 | 34.17 | 477,982 | +0.67(+1.99%) |
Nov 07, 2007 | 34.44 | 35.01 | 33.43 | 33.51 | 351,214 | -1.54(-4.39%) |
Nov 06, 2007 | 33.65 | 35.14 | 33.49 | 35.04 | 567,428 | +1.44(+4.29%) |
Nov 05, 2007 | 33.53 | 34.02 | 32.71 | 33.60 | 474,281 | -0.25(-0.74%) |
Nov 02, 2007 | 34.41 | 34.41 | 33.20 | 33.86 | 441,576 | -0.27(-0.79%) |
Nov 01, 2007 | 35.26 | 35.37 | 33.90 | 34.13 | 695,759 | -1.71(-4.77%) |
Oct 31, 2007 | 36.32 | 36.46 | 35.09 | 35.84 | 458,257 | -0.40(-1.11%) |
Oct 30, 2007 | 35.91 | 36.34 | 35.71 | 36.24 | 298,001 | +0.10(+0.27%) |
Oct 29, 2007 | 36.58 | 36.66 | 35.94 | 36.14 | 370,543 | -0.21(-0.58%) |
Oct 26, 2007 | 35.42 | 36.58 | 35.28 | 36.35 | 399,701 | +1.12(+3.17%) |
Oct 25, 2007 | 34.86 | 35.48 | 34.56 | 35.24 | 572,010 | +0.42(+1.21%) |
Oct 24, 2007 | 34.69 | 34.89 | 34.24 | 34.81 | 940,743 | -0.15(-0.42%) |
Oct 23, 2007 | 34.87 | 35.55 | 34.61 | 34.96 | 603,037 | -0.17(-0.49%) |
Oct 22, 2007 | 35.54 | 35.54 | 32.57 | 35.13 | 1,285,068 | -0.60(-1.68%) |
Oct 19, 2007 | 36.82 | 36.82 | 35.73 | 35.73 | 476,373 | -1.08(-2.94%) |
Oct 18, 2007 | 36.89 | 37.14 | 36.71 | 36.81 | 397,291 | -0.15(-0.41%) |
Oct 17, 2007 | 37.20 | 37.75 | 36.43 | 36.97 | 778,233 | +0.32(+0.88%) |
Oct 16, 2007 | 37.25 | 37.38 | 36.57 | 36.64 | 476,975 | -0.59(-1.60%) |
Oct 15, 2007 | 36.99 | 37.65 | 36.84 | 37.24 | 662,522 | +0.39(+1.06%) |
Oct 12, 2007 | 36.00 | 37.13 | 36.00 | 36.85 | 371,181 | +0.83(+2.29%) |
Oct 11, 2007 | 38.31 | 38.31 | 35.79 | 36.02 | 697,244 | -1.69(-4.48%) |
Oct 10, 2007 | 36.01 | 37.73 | 36.01 | 37.71 | 815,038 | +1.61(+4.46%) |
Oct 09, 2007 | 36.70 | 36.72 | 35.84 | 36.10 | 736,123 | -0.36(-0.98%) |
Oct 08, 2007 | 37.37 | 37.37 | 36.00 | 36.46 | 544,424 | -0.79(-2.11%) |
Oct 05, 2007 | 36.60 | 37.59 | 36.60 | 37.24 | 849,878 | +0.89(+2.45%) |
Oct 04, 2007 | 36.28 | 36.46 | 35.89 | 36.35 | 370,048 | +0.15(+0.40%) |
Oct 03, 2007 | 36.17 | 36.45 | 35.72 | 36.21 | 491,570 | +0.06(+0.16%) |
Oct 02, 2007 | 36.18 | 36.49 | 35.63 | 36.15 | 512,963 | +0.03(+0.09%) |
Oct 01, 2007 | 35.33 | 36.34 | 35.28 | 36.11 | 626,298 | +0.78(+2.21%) |
Sep 28, 2007 | 35.70 | 35.94 | 35.18 | 35.33 | 451,879 | -0.07(-0.19%) |
Sep 27, 2007 | 35.87 | 36.05 | 35.01 | 35.40 | 613,831 | -0.38(-1.05%) |
Sep 26, 2007 | 35.49 | 35.88 | 35.18 | 35.78 | 527,816 | +0.67(+1.90%) |
Sep 25, 2007 | 35.01 | 35.94 | 34.87 | 35.11 | 659,136 | +0.11(+0.30%) |
Sep 24, 2007 | 35.56 | 36.17 | 34.68 | 35.00 | 657,442 | +0.15(+0.42%) |
Sep 21, 2007 | 34.23 | 35.14 | 34.17 | 34.86 | 1,086,219 | +0.91(+2.67%) |
Sep 20, 2007 | 33.45 | 35.30 | 33.16 | 33.95 | 2,242,274 | +0.83(+2.49%) |
Sep 19, 2007 | 32.00 | 33.35 | 31.98 | 33.13 | 1,256,079 | +1.35(+4.24%) |
Sep 18, 2007 | 30.46 | 31.87 | 30.45 | 31.78 | 763,379 | +1.33(+4.36%) |
Sep 17, 2007 | 30.88 | 30.88 | 30.10 | 30.45 | 523,847 | -0.57(-1.85%) |
Sep 14, 2007 | 30.68 | 31.11 | 30.50 | 31.03 | 386,453 | +0.11(+0.36%) |
Sep 13, 2007 | 31.42 | 31.42 | 30.43 | 30.92 | 610,296 | -0.44(-1.39%) |
Sep 12, 2007 | 30.80 | 31.70 | 30.58 | 31.35 | 538,151 | +0.55(+1.78%) |
Sep 11, 2007 | 30.46 | 30.92 | 30.26 | 30.80 | 500,899 | +0.57(+1.90%) |
Sep 10, 2007 | 30.11 | 30.55 | 29.79 | 30.23 | 582,731 | +0.25(+0.84%) |
Sep 07, 2007 | 30.53 | 30.77 | 29.85 | 29.98 | 662,409 | -0.91(-2.95%) |
Sep 06, 2007 | 31.28 | 31.38 | 30.81 | 30.89 | 761,219 | -0.20(-0.66%) |
Sep 05, 2007 | 30.29 | 31.09 | 29.77 | 31.09 | 1,254,188 | +2.02(+6.95%) |
Sep 04, 2007 | 28.58 | 29.61 | 28.58 | 29.07 | 943,852 | +0.96(+3.41%) |
Aug 31, 2007 | 28.13 | 28.51 | 27.90 | 28.11 | 238,655 | +0.33(+1.19%) |
Aug 30, 2007 | 27.37 | 28.22 | 27.37 | 27.78 | 454,724 | +0.15(+0.55%) |
Aug 29, 2007 | 27.43 | 27.88 | 27.24 | 27.63 | 651,113 | +0.58(+2.15%) |
Aug 28, 2007 | 27.69 | 27.98 | 27.03 | 27.05 | 522,610 | -0.71(-2.55%) |
Aug 27, 2007 | 28.00 | 28.21 | 27.45 | 27.76 | 473,660 | -0.24(-0.87%) |
Aug 24, 2007 | 27.78 | 28.25 | 27.78 | 28.00 | 391,188 | +0.27(+0.98%) |
Aug 23, 2007 | 27.81 | 28.02 | 27.60 | 27.73 | 354,961 | +0.13(+0.48%) |
Aug 22, 2007 | 27.82 | 27.96 | 27.47 | 27.60 | 515,055 | -0.01(-0.02%) |
Aug 21, 2007 | 28.12 | 28.23 | 27.54 | 27.61 | 246,326 | -0.22(-0.78%) |
Aug 20, 2007 | 27.76 | 28.06 | 27.26 | 27.82 | 282,772 | +0.22(+0.79%) |
Aug 17, 2007 | 28.18 | 28.18 | 27.04 | 27.61 | 414,349 | +0.56(+2.08%) |
Aug 16, 2007 | 26.57 | 27.12 | 25.59 | 27.04 | 528,205 | +0.27(+1.01%) |
Aug 15, 2007 | 27.05 | 27.86 | 26.68 | 26.77 | 421,685 | -0.32(-1.17%) |
Aug 14, 2007 | 27.59 | 28.16 | 27.06 | 27.09 | 245,788 | -0.50(-1.82%) |
Aug 13, 2007 | 28.44 | 29.23 | 27.37 | 27.59 | 867,181 | -0.58(-2.06%) |
Aug 10, 2007 | 24.64 | 28.78 | 24.56 | 28.17 | 1,418,863 | +3.43(+13.85%) |
Aug 09, 2007 | 26.17 | 26.24 | 23.42 | 24.75 | 2,373,892 | -1.90(-7.14%) |
Aug 08, 2007 | 28.34 | 28.65 | 26.44 | 26.65 | 1,437,319 | -1.41(-5.02%) |
Aug 07, 2007 | 28.13 | 28.46 | 27.88 | 28.06 | 666,743 | -0.12(-0.42%) |
Aug 06, 2007 | 28.02 | 28.32 | 27.73 | 28.17 | 869,682 | +0.31(+1.11%) |
Aug 03, 2007 | 28.13 | 29.53 | 27.82 | 27.86 | 513,137 | -1.35(-4.63%) |
Aug 02, 2007 | 28.97 | 29.48 | 28.91 | 29.22 | 467,555 | +0.40(+1.40%) |
Aug 01, 2007 | 28.69 | 29.20 | 28.31 | 28.81 | 862,453 | +0.10(+0.35%) |
Jul 31, 2007 | 28.88 | 29.22 | 28.67 | 28.72 | 600,818 | -0.22(-0.75%) |
Jul 30, 2007 | 28.41 | 29.17 | 28.11 | 28.93 | 627,390 | +0.61(+2.17%) |
Jul 27, 2007 | 28.83 | 29.24 | 28.29 | 28.32 | 589,116 | -0.46(-1.58%) |
Jul 26, 2007 | 30.38 | 30.57 | 28.02 | 28.78 | 1,309,908 | -1.62(-5.35%) |
Jul 25, 2007 | 30.92 | 31.15 | 29.86 | 30.40 | 590,563 | -0.30(-0.97%) |
Jul 24, 2007 | 31.25 | 31.25 | 30.40 | 30.70 | 601,929 | -0.57(-1.82%) |
Jul 23, 2007 | 31.19 | 31.82 | 31.15 | 31.27 | 377,011 | +0.20(+0.64%) |
Jul 20, 2007 | 31.81 | 31.81 | 30.95 | 31.07 | 501,026 | -0.82(-2.57%) |
Jul 19, 2007 | 31.63 | 32.33 | 31.60 | 31.89 | 529,870 | +0.48(+1.51%) |
Jul 18, 2007 | 31.33 | 31.45 | 30.86 | 31.41 | 614,960 | -0.09(-0.27%) |
Jul 17, 2007 | 31.17 | 31.76 | 31.01 | 31.50 | 511,131 | +0.52(+1.66%) |
Jul 16, 2007 | 31.18 | 31.32 | 30.84 | 30.98 | 244,591 | -0.28(-0.89%) |
Jul 13, 2007 | 31.21 | 31.51 | 31.11 | 31.26 | 317,892 | -0.07(-0.21%) |
Jul 12, 2007 | 31.56 | 31.79 | 31.05 | 31.33 | 696,892 | +0.08(+0.25%) |
Jul 11, 2007 | 31.42 | 31.55 | 30.99 | 31.25 | 404,267 | -0.09(-0.27%) |
Jul 10, 2007 | 32.08 | 32.15 | 31.29 | 31.33 | 548,306 | -0.62(-1.94%) |
Jul 09, 2007 | 31.91 | 32.14 | 31.76 | 31.95 | 499,220 | +0.17(+0.54%) |
Jul 06, 2007 | 31.32 | 31.84 | 31.21 | 31.78 | 769,504 | +0.73(+2.36%) |
Jul 05, 2007 | 31.22 | 31.29 | 30.50 | 31.05 | 568,273 | -0.07(-0.21%) |
Jul 03, 2007 | 31.37 | 31.38 | 30.86 | 31.11 | 374,702 | +0.12(+0.38%) |
Jul 02, 2007 | 30.94 | 31.54 | 30.78 | 30.99 | 612,215 | +0.33(+1.08%) |
Jun 29, 2007 | 30.96 | 31.54 | 30.66 | 30.66 | 1,089,177 | -0.05(-0.15%) |
Jun 28, 2007 | 29.51 | 31.01 | 29.50 | 30.71 | 1,540,353 | +1.32(+4.50%) |
Jun 27, 2007 | 29.82 | 29.86 | 29.16 | 29.39 | 778,890 | -0.36(-1.22%) |
Jun 26, 2007 | 29.57 | 30.16 | 29.34 | 29.75 | 1,489,194 | +0.95(+3.30%) |
Jun 25, 2007 | 28.95 | 29.18 | 28.44 | 28.80 | 761,417 | -0.28(-0.98%) |
Jun 22, 2007 | 29.61 | 29.75 | 28.81 | 29.09 | 848,451 | -0.55(-1.87%) |
Jun 21, 2007 | 28.94 | 29.70 | 28.58 | 29.64 | 963,062 | +0.54(+1.86%) |
Jun 20, 2007 | 29.17 | 29.54 | 28.86 | 29.10 | 963,990 | +0.03(+0.11%) |
Jun 19, 2007 | 27.95 | 29.22 | 27.95 | 29.07 | 929,627 | +0.94(+3.33%) |
Jun 18, 2007 | 28.36 | 28.38 | 27.63 | 28.13 | 876,341 | -0.21(-0.75%) |
Jun 15, 2007 | 28.83 | 28.87 | 28.23 | 28.34 | 1,026,056 | -0.07(-0.23%) |
Jun 14, 2007 | 28.41 | 29.03 | 28.39 | 28.41 | 1,411,471 | +0.13(+0.44%) |
Jun 13, 2007 | 28.41 | 28.43 | 28.15 | 28.28 | 2,847,012 | +0.05(+0.19%) |
Jun 12, 2007 | 27.31 | 29.12 | 27.27 | 28.23 | 1,310,803 | +0.81(+2.96%) |
Jun 11, 2007 | 27.54 | 27.80 | 27.25 | 27.41 | 946,006 | -0.09(-0.34%) |
Jun 08, 2007 | 26.75 | 27.74 | 26.75 | 27.51 | 1,410,894 | +0.60(+2.23%) |
Jun 07, 2007 | 27.80 | 28.16 | 26.25 | 26.91 | 3,714,703 | -2.77(-9.35%) |
Jun 06, 2007 | 29.48 | 29.77 | 29.21 | 29.68 | 637,467 | +0.12(+0.40%) |
Jun 05, 2007 | 29.75 | 29.96 | 29.38 | 29.56 | 490,816 | -0.19(-0.64%) |
Jun 04, 2007 | 29.61 | 29.89 | 29.61 | 29.75 | 302,809 | +0.10(+0.33%) |
Jun 01, 2007 | 29.73 | 29.86 | 29.54 | 29.65 | 449,654 | +0.08(+0.27%) |
May 31, 2007 | 29.25 | 30.09 | 29.22 | 29.57 | 664,440 | +0.32(+1.11%) |
May 30, 2007 | 29.14 | 29.31 | 28.78 | 29.25 | 279,560 | -0.03(-0.09%) |
May 29, 2007 | 29.23 | 29.77 | 29.06 | 29.28 | 286,646 | +0.11(+0.36%) |
May 25, 2007 | 28.74 | 29.22 | 28.61 | 29.17 | 240,458 | +0.52(+1.82%) |
May 24, 2007 | 29.48 | 30.08 | 28.58 | 28.65 | 487,066 | -0.80(-2.71%) |
May 23, 2007 | 30.28 | 30.37 | 29.40 | 29.45 | 242,482 | -0.73(-2.43%) |
May 22, 2007 | 30.01 | 30.35 | 29.71 | 30.18 | 521,349 | +0.26(+0.86%) |
May 21, 2007 | 29.58 | 30.02 | 29.40 | 29.92 | 646,396 | +0.43(+1.46%) |
May 18, 2007 | 29.19 | 29.63 | 28.94 | 29.50 | 220,232 | +0.34(+1.16%) |
May 17, 2007 | 29.13 | 29.42 | 28.76 | 29.16 | 666,793 | +0.07(+0.25%) |
May 16, 2007 | 28.54 | 29.14 | 28.47 | 29.09 | 378,050 | +0.52(+1.80%) |
May 15, 2007 | 28.35 | 29.14 | 28.25 | 28.57 | 576,712 | +0.22(+0.77%) |
May 14, 2007 | 28.09 | 28.57 | 28.09 | 28.35 | 405,764 | +0.22(+0.77%) |
May 11, 2007 | 27.98 | 28.59 | 27.78 | 28.13 | 348,134 | +0.06(+0.21%) |
May 10, 2007 | 27.97 | 28.41 | 27.69 | 28.07 | 584,269 | -0.13(-0.45%) |
May 09, 2007 | 27.68 | 28.65 | 27.60 | 28.20 | 918,414 | +0.60(+2.18%) |
May 08, 2007 | 26.15 | 27.61 | 25.91 | 27.60 | 1,094,108 | +1.37(+5.24%) |
May 07, 2007 | 26.33 | 26.40 | 26.10 | 26.23 | 232,019 | -0.03(-0.13%) |
May 04, 2007 | 26.28 | 26.32 | 26.09 | 26.26 | 227,216 | +0.10(+0.38%) |
May 03, 2007 | 26.30 | 26.30 | 25.89 | 26.16 | 294,878 | -0.10(-0.38%) |
May 02, 2007 | 25.68 | 26.42 | 25.56 | 26.26 | 330,964 | +0.52(+2.00%) |