Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.90 | 49.75 | 48.72 | 49.59 | 58,405 | +0.53(+1.08%) |
May 29, 2008 | 50.70 | 51.37 | 48.88 | 49.06 | 188,841 | -1.63(-3.22%) |
May 28, 2008 | 50.84 | 50.84 | 49.30 | 50.69 | 72,280 | +0.64(+1.28%) |
May 27, 2008 | 51.49 | 51.49 | 49.77 | 50.05 | 69,449 | -0.95(-1.86%) |
May 26, 2008 | 51.83 | 51.96 | 50.70 | 51.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.83 | 51.96 | 50.70 | 51.00 | 217,161 | +0.14(+0.28%) |
May 22, 2008 | 52.14 | 52.14 | 50.79 | 50.86 | 164,697 | -0.94(-1.82%) |
May 21, 2008 | 51.19 | 51.96 | 50.00 | 51.80 | 166,853 | +1.73(+3.46%) |
May 20, 2008 | 49.98 | 50.27 | 49.49 | 50.07 | 170,585 | +1.35(+2.77%) |
May 19, 2008 | 49.06 | 49.06 | 48.20 | 48.72 | 84,130 | +0.15(+0.31%) |
May 16, 2008 | 48.99 | 48.99 | 48.18 | 48.57 | 58,320 | +0.71(+1.48%) |
May 15, 2008 | 48.27 | 48.59 | 47.00 | 47.86 | 178,611 | +0.12(+0.25%) |
May 14, 2008 | 48.67 | 48.67 | 47.71 | 47.74 | 93,339 | -0.62(-1.28%) |
May 13, 2008 | 47.26 | 49.42 | 47.26 | 48.36 | 131,837 | +0.89(+1.87%) |
May 12, 2008 | 48.28 | 48.28 | 47.25 | 47.47 | 72,155 | -0.99(-2.04%) |
May 09, 2008 | 48.41 | 48.46 | 47.67 | 48.46 | 68,443 | +1.07(+2.26%) |
May 08, 2008 | 47.39 | 47.39 | 46.46 | 47.39 | 62,559 | +0.50(+1.07%) |
May 07, 2008 | 46.48 | 46.89 | 45.51 | 46.89 | 111,125 | +0.97(+2.11%) |
May 06, 2008 | 45.88 | 46.20 | 45.47 | 45.92 | 198,108 | +0.59(+1.30%) |
May 05, 2008 | 45.16 | 45.44 | 44.50 | 45.33 | 49,117 | +1.34(+3.03%) |
May 02, 2008 | 41.38 | 44.09 | 41.38 | 43.99 | 94,509 | +1.57(+3.71%) |
May 01, 2008 | 43.22 | 43.44 | 41.19 | 42.42 | 170,019 | -0.86(-1.98%) |
Apr 30, 2008 | 43.93 | 44.05 | 42.79 | 43.28 | 65,764 | -0.32(-0.74%) |
Apr 29, 2008 | 44.58 | 44.58 | 43.42 | 43.60 | 73,888 | -1.20(-2.68%) |
Apr 28, 2008 | 46.21 | 46.21 | 44.60 | 44.80 | 66,092 | -0.12(-0.27%) |
Apr 25, 2008 | 44.07 | 45.19 | 44.07 | 44.92 | 54,060 | +0.80(+1.81%) |
Apr 24, 2008 | 45.02 | 45.44 | 43.51 | 44.12 | 75,797 | -0.92(-2.04%) |
Apr 23, 2008 | 45.11 | 45.11 | 44.22 | 45.04 | 79,804 | +0.38(+0.85%) |
Apr 22, 2008 | 44.74 | 44.97 | 44.10 | 44.66 | 128,780 | +0.30(+0.68%) |
Apr 21, 2008 | 44.73 | 44.73 | 43.77 | 44.36 | 71,576 | +0.27(+0.61%) |
Apr 18, 2008 | 43.01 | 44.22 | 42.65 | 44.09 | 45,160 | +0.57(+1.31%) |
Apr 17, 2008 | 44.60 | 44.60 | 43.31 | 43.52 | 47,219 | -0.07(-0.16%) |
Apr 16, 2008 | 43.50 | 45.17 | 42.50 | 43.59 | 146,063 | +0.49(+1.14%) |
Apr 15, 2008 | 44.06 | 44.06 | 42.73 | 43.10 | 49,899 | +0.80(+1.89%) |
Apr 14, 2008 | 42.43 | 42.43 | 41.93 | 42.30 | 71,853 | +0.20(+0.48%) |
Apr 11, 2008 | 42.26 | 42.32 | 41.52 | 42.10 | 35,900 | +0.21(+0.50%) |
Apr 10, 2008 | 42.67 | 42.67 | 41.51 | 41.89 | 226,400 | -0.26(-0.62%) |
Apr 09, 2008 | 41.82 | 42.39 | 41.31 | 42.15 | 169,300 | +0.89(+2.16%) |
Apr 08, 2008 | 41.57 | 41.57 | 40.85 | 41.26 | 133,400 | -0.01(-0.02%) |
Apr 07, 2008 | 42.04 | 42.04 | 40.65 | 41.27 | 277,500 | +1.02(+2.53%) |
Apr 04, 2008 | 40.29 | 40.29 | 39.65 | 40.25 | 61,200 | +0.67(+1.69%) |
Apr 03, 2008 | 41.10 | 41.10 | 38.46 | 39.58 | 83,500 | -0.37(-0.93%) |
Apr 02, 2008 | 38.28 | 40.00 | 38.23 | 39.95 | 117,600 | +1.21(+3.12%) |
Apr 01, 2008 | 38.14 | 39.30 | 38.13 | 38.74 | 81,200 | -0.21(-0.54%) |
Mar 31, 2008 | 40.00 | 40.79 | 38.60 | 38.95 | 61,900 | -1.14(-2.84%) |
Mar 28, 2008 | 40.88 | 40.88 | 39.87 | 40.09 | 54,400 | -0.31(-0.77%) |
Mar 27, 2008 | 41.04 | 41.04 | 39.76 | 40.40 | 57,100 | +0.36(+0.90%) |
Mar 26, 2008 | 39.24 | 40.04 | 39.13 | 40.04 | 84,500 | +1.33(+3.44%) |
Mar 25, 2008 | 38.17 | 38.77 | 37.88 | 38.71 | 24,500 | +0.28(+0.73%) |
Mar 24, 2008 | 38.77 | 39.07 | 38.11 | 38.43 | 29,800 | +0.34(+0.89%) |
Mar 21, 2008 | 38.29 | 38.80 | 37.40 | 38.09 | 70,550 | +0.00(+0.00%) |
Mar 20, 2008 | 38.29 | 38.80 | 37.40 | 38.09 | 70,550 | -0.64(-1.64%) |
Mar 19, 2008 | 39.50 | 40.12 | 38.70 | 38.73 | 71,600 | -1.65(-4.10%) |
Mar 18, 2008 | 39.09 | 40.88 | 39.09 | 40.38 | 222,125 | +1.31(+3.35%) |
Mar 17, 2008 | 39.80 | 40.33 | 38.20 | 39.07 | 96,800 | -1.68(-4.12%) |
Mar 14, 2008 | 41.14 | 41.37 | 40.57 | 40.75 | 94,555 | -0.21(-0.51%) |
Mar 13, 2008 | 40.80 | 41.10 | 40.36 | 40.96 | 108,575 | +0.21(+0.52%) |
Mar 12, 2008 | 40.59 | 40.75 | 39.73 | 40.75 | 82,100 | +0.50(+1.24%) |
Mar 11, 2008 | 40.30 | 40.40 | 39.47 | 40.25 | 37,300 | +0.12(+0.30%) |
Mar 10, 2008 | 39.46 | 40.13 | 38.92 | 40.13 | 35,500 | +0.52(+1.31%) |
Mar 07, 2008 | 39.59 | 39.98 | 39.20 | 39.61 | 76,700 | +0.05(+0.13%) |
Mar 06, 2008 | 39.24 | 39.61 | 38.75 | 39.56 | 26,000 | +0.43(+1.10%) |
Mar 05, 2008 | 37.48 | 39.36 | 37.48 | 39.13 | 71,200 | +1.41(+3.74%) |
Mar 04, 2008 | 38.74 | 38.87 | 37.41 | 37.72 | 92,400 | -1.00(-2.58%) |
Mar 03, 2008 | 38.72 | 39.33 | 38.50 | 38.72 | 65,300 | +0.15(+0.39%) |
Feb 29, 2008 | 38.65 | 38.69 | 38.38 | 38.57 | 55,700 | -0.18(-0.46%) |
Feb 28, 2008 | 38.56 | 38.78 | 38.00 | 38.75 | 75,600 | +1.07(+2.84%) |
Feb 27, 2008 | 38.43 | 38.43 | 37.58 | 37.68 | 39,400 | -0.58(-1.52%) |
Feb 26, 2008 | 37.60 | 38.28 | 37.51 | 38.26 | 31,600 | +0.60(+1.59%) |
Feb 25, 2008 | 38.31 | 38.31 | 37.19 | 37.66 | 58,000 | +0.18(+0.48%) |
Feb 22, 2008 | 36.88 | 37.54 | 36.78 | 37.48 | 109,900 | +0.67(+1.83%) |
Feb 21, 2008 | 37.53 | 37.71 | 36.78 | 36.81 | 85,300 | -0.74(-1.98%) |
Feb 20, 2008 | 37.40 | 37.79 | 37.19 | 37.55 | 72,000 | -0.10(-0.27%) |
Feb 19, 2008 | 36.95 | 37.79 | 36.95 | 37.65 | 126,000 | +1.31(+3.60%) |
Feb 18, 2008 | 36.63 | 36.68 | 36.04 | 36.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.63 | 36.68 | 36.04 | 36.34 | 26,400 | -0.10(-0.27%) |
Feb 14, 2008 | 35.89 | 36.55 | 35.89 | 36.44 | 75,900 | +0.99(+2.79%) |
Feb 13, 2008 | 35.35 | 35.69 | 35.20 | 35.45 | 30,200 | +0.17(+0.48%) |
Feb 12, 2008 | 35.65 | 35.84 | 35.21 | 35.28 | 23,900 | -0.45(-1.26%) |
Feb 11, 2008 | 35.25 | 35.98 | 34.82 | 35.73 | 66,600 | +0.86(+2.47%) |
Feb 08, 2008 | 34.08 | 35.10 | 33.89 | 34.87 | 181,400 | +1.06(+3.14%) |
Feb 07, 2008 | 33.30 | 33.86 | 33.30 | 33.81 | 8,600 | +0.38(+1.14%) |
Feb 06, 2008 | 33.66 | 33.89 | 33.26 | 33.43 | 9,600 | -0.17(-0.51%) |
Feb 05, 2008 | 33.60 | 33.76 | 33.42 | 33.60 | 55,100 | -0.64(-1.87%) |
Feb 04, 2008 | 33.78 | 34.46 | 33.69 | 34.24 | 23,900 | +0.55(+1.63%) |
Feb 01, 2008 | 34.88 | 34.88 | 33.63 | 33.69 | 37,900 | -1.12(-3.22%) |
Jan 31, 2008 | 33.85 | 34.81 | 33.85 | 34.81 | 109,800 | +0.08(+0.23%) |
Jan 30, 2008 | 34.65 | 34.87 | 34.50 | 34.73 | 66,900 | +0.06(+0.17%) |
Jan 29, 2008 | 34.50 | 34.67 | 34.27 | 34.67 | 9,500 | +0.18(+0.52%) |
Jan 28, 2008 | 33.90 | 34.50 | 33.85 | 34.49 | 14,100 | +0.28(+0.82%) |
Jan 25, 2008 | 34.22 | 34.41 | 33.97 | 34.21 | 20,400 | +0.54(+1.60%) |
Jan 24, 2008 | 33.29 | 33.68 | 32.92 | 33.67 | 21,000 | +0.60(+1.81%) |
Jan 23, 2008 | 33.24 | 33.24 | 32.74 | 33.07 | 58,900 | -0.38(-1.14%) |
Jan 22, 2008 | 32.50 | 33.68 | 32.50 | 33.45 | 39,200 | -0.40(-1.18%) |
Jan 21, 2008 | 33.86 | 34.07 | 33.62 | 33.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.86 | 34.07 | 33.62 | 33.85 | 18,500 | +0.28(+0.83%) |
Jan 17, 2008 | 33.84 | 34.20 | 33.42 | 33.57 | 41,600 | -0.27(-0.80%) |
Jan 16, 2008 | 34.01 | 34.13 | 33.42 | 33.84 | 38,700 | -0.51(-1.48%) |
Jan 15, 2008 | 34.86 | 34.86 | 34.00 | 34.35 | 30,000 | -0.68(-1.94%) |
Jan 14, 2008 | 34.67 | 35.07 | 34.67 | 35.03 | 14,700 | +0.64(+1.86%) |
Jan 11, 2008 | 34.73 | 34.73 | 33.79 | 34.39 | 23,400 | -0.41(-1.17%) |
Jan 10, 2008 | 34.51 | 34.84 | 34.46 | 34.80 | 25,500 | -0.38(-1.09%) |
Jan 09, 2008 | 35.51 | 35.95 | 35.16 | 35.18 | 132,200 | -0.32(-0.90%) |
Jan 08, 2008 | 35.63 | 35.96 | 35.50 | 35.50 | 150,400 | +0.29(+0.82%) |
Jan 07, 2008 | 35.79 | 35.89 | 34.90 | 35.21 | 20,300 | -0.85(-2.36%) |
Jan 04, 2008 | 36.07 | 36.08 | 35.85 | 36.06 | 27,000 | -0.20(-0.55%) |
Jan 03, 2008 | 36.34 | 36.58 | 36.03 | 36.26 | 17,500 | -0.24(-0.66%) |
Jan 02, 2008 | 36.04 | 36.52 | 35.84 | 36.50 | 30,200 | +1.20(+3.40%) |
Jan 01, 2008 | 35.36 | 35.38 | 34.92 | 35.30 | 8,700 | +0.00(+0.00%) |
Dec 31, 2007 | 35.36 | 35.38 | 34.92 | 35.30 | 8,700 | +0.06(+0.17%) |
Dec 28, 2007 | 35.90 | 35.90 | 34.99 | 35.24 | 13,800 | -0.11(-0.31%) |
Dec 27, 2007 | 35.13 | 35.47 | 35.03 | 35.35 | 6,800 | +0.28(+0.80%) |
Dec 26, 2007 | 34.52 | 35.27 | 34.52 | 35.07 | 23,500 | +0.82(+2.39%) |
Dec 24, 2007 | 34.16 | 34.25 | 34.06 | 34.25 | 7,200 | -0.05(-0.15%) |
Dec 21, 2007 | 34.21 | 34.64 | 34.08 | 34.30 | 7,000 | +0.44(+1.30%) |
Dec 20, 2007 | 33.91 | 34.28 | 33.86 | 33.86 | 9,900 | -0.22(-0.65%) |
Dec 19, 2007 | 34.00 | 34.35 | 33.86 | 34.08 | 3,500 | +0.42(+1.24%) |
Dec 18, 2007 | 34.79 | 34.79 | 33.37 | 33.66 | 4,500 | -0.26(-0.75%) |
Dec 17, 2007 | 34.04 | 34.07 | 33.64 | 33.92 | 26,000 | -1.07(-3.06%) |
Dec 14, 2007 | 35.07 | 35.20 | 34.76 | 34.99 | 17,100 | -0.22(-0.62%) |
Dec 13, 2007 | 35.36 | 35.47 | 35.05 | 35.21 | 14,900 | -0.53(-1.48%) |
Dec 12, 2007 | 34.69 | 36.00 | 34.67 | 35.74 | 18,700 | +1.62(+4.75%) |
Dec 11, 2007 | 34.20 | 34.49 | 33.84 | 34.12 | 17,800 | +0.41(+1.22%) |
Dec 10, 2007 | 34.50 | 34.50 | 33.52 | 33.71 | 78,180 | -0.19(-0.56%) |
Dec 07, 2007 | 34.14 | 34.14 | 33.55 | 33.90 | 43,300 | -0.48(-1.40%) |
Dec 06, 2007 | 33.61 | 34.54 | 33.56 | 34.38 | 78,200 | +0.77(+2.29%) |
Dec 05, 2007 | 34.27 | 34.29 | 33.40 | 33.61 | 99,400 | -0.16(-0.47%) |
Dec 04, 2007 | 33.91 | 33.91 | 33.55 | 33.77 | 19,179 | -0.40(-1.17%) |
Dec 03, 2007 | 33.08 | 34.17 | 32.99 | 34.17 | 335,210 | +0.77(+2.31%) |
Nov 30, 2007 | 34.96 | 34.96 | 33.40 | 33.40 | 17,100 | -0.68(-2.00%) |
Nov 29, 2007 | 34.12 | 34.59 | 33.92 | 34.08 | 38,500 | +0.10(+0.29%) |
Nov 28, 2007 | 34.88 | 35.46 | 33.79 | 33.98 | 40,100 | -0.82(-2.36%) |
Nov 27, 2007 | 35.04 | 35.54 | 34.80 | 34.80 | 15,200 | -0.80(-2.25%) |
Nov 26, 2007 | 36.30 | 36.30 | 35.54 | 35.60 | 24,574 | -0.33(-0.92%) |
Nov 23, 2007 | 35.79 | 36.00 | 35.60 | 35.93 | 13,100 | +0.32(+0.90%) |
Nov 21, 2007 | 36.09 | 36.09 | 35.40 | 35.61 | 22,521 | -0.29(-0.81%) |
Nov 20, 2007 | 35.23 | 35.91 | 34.94 | 35.90 | 28,600 | +1.00(+2.87%) |
Nov 19, 2007 | 35.01 | 35.01 | 34.46 | 34.90 | 7,810 | +0.16(+0.46%) |
Nov 16, 2007 | 34.55 | 34.85 | 34.52 | 34.74 | 12,600 | +0.33(+0.96%) |
Nov 15, 2007 | 34.12 | 34.41 | 33.62 | 34.41 | 79,700 | +0.12(+0.35%) |
Nov 14, 2007 | 33.86 | 35.00 | 33.84 | 34.29 | 18,400 | +0.59(+1.75%) |
Nov 13, 2007 | 34.52 | 34.52 | 33.39 | 33.70 | 19,900 | -0.95(-2.74%) |
Nov 12, 2007 | 35.77 | 35.77 | 34.02 | 34.65 | 47,635 | -0.67(-1.90%) |
Nov 09, 2007 | 34.94 | 35.36 | 34.85 | 35.32 | 14,500 | +0.22(+0.63%) |
Nov 08, 2007 | 35.52 | 35.52 | 34.82 | 35.10 | 17,100 | -0.04(-0.11%) |
Nov 07, 2007 | 35.50 | 35.58 | 34.52 | 35.14 | 32,400 | -0.06(-0.17%) |
Nov 06, 2007 | 35.01 | 35.24 | 34.87 | 35.20 | 14,200 | +0.80(+2.33%) |
Nov 05, 2007 | 34.57 | 34.84 | 34.33 | 34.40 | 24,800 | -0.55(-1.57%) |
Nov 02, 2007 | 34.45 | 35.02 | 34.29 | 34.95 | 32,300 | +0.79(+2.32%) |
Nov 01, 2007 | 34.27 | 34.31 | 33.96 | 34.15 | 13,300 | -0.07(-0.19%) |
Oct 31, 2007 | 33.69 | 34.47 | 33.63 | 34.22 | 147,900 | +1.08(+3.26%) |
Oct 30, 2007 | 33.97 | 33.99 | 33.12 | 33.14 | 10,900 | -1.13(-3.30%) |
Oct 29, 2007 | 33.66 | 34.27 | 33.65 | 34.27 | 30,300 | +0.76(+2.27%) |
Oct 26, 2007 | 33.43 | 33.55 | 33.11 | 33.51 | 36,900 | +0.23(+0.69%) |
Oct 25, 2007 | 32.61 | 33.31 | 32.61 | 33.28 | 66,400 | +0.73(+2.24%) |
Oct 24, 2007 | 31.90 | 32.55 | 31.90 | 32.55 | 14,300 | +0.78(+2.46%) |
Oct 23, 2007 | 31.97 | 31.97 | 31.66 | 31.77 | 7,000 | -0.06(-0.19%) |
Oct 22, 2007 | 31.75 | 32.00 | 31.58 | 31.83 | 48,200 | -0.17(-0.53%) |
Oct 19, 2007 | 32.06 | 32.12 | 31.84 | 32.00 | 15,700 | -0.33(-1.02%) |
Oct 18, 2007 | 32.01 | 32.40 | 31.98 | 32.33 | 48,900 | +0.53(+1.67%) |
Oct 17, 2007 | 32.00 | 32.20 | 31.70 | 31.80 | 19,400 | -0.20(-0.62%) |
Oct 16, 2007 | 31.75 | 32.06 | 31.67 | 32.00 | 16,800 | +0.04(+0.13%) |
Oct 15, 2007 | 31.51 | 32.00 | 31.36 | 31.96 | 25,600 | +0.80(+2.56%) |
Oct 12, 2007 | 30.83 | 31.16 | 30.83 | 31.16 | 68,800 | +0.27(+0.89%) |
Oct 11, 2007 | 30.74 | 31.15 | 30.66 | 30.89 | 17,000 | +0.38(+1.23%) |
Oct 10, 2007 | 30.26 | 30.58 | 30.03 | 30.51 | 15,200 | +0.25(+0.84%) |
Oct 09, 2007 | 30.04 | 30.43 | 29.90 | 30.26 | 17,600 | +0.38(+1.26%) |
Oct 08, 2007 | 30.30 | 30.40 | 29.77 | 29.88 | 7,100 | -0.73(-2.38%) |
Oct 05, 2007 | 30.62 | 30.69 | 30.40 | 30.61 | 6,300 | -0.15(-0.49%) |
Oct 04, 2007 | 29.85 | 30.76 | 29.85 | 30.76 | 13,500 | +0.76(+2.53%) |
Oct 03, 2007 | 29.99 | 30.19 | 29.91 | 30.00 | 18,800 | -0.03(-0.10%) |
Oct 02, 2007 | 29.80 | 30.03 | 29.72 | 30.03 | 86,400 | -0.04(-0.13%) |
Oct 01, 2007 | 30.21 | 30.30 | 29.78 | 30.07 | 19,800 | -0.50(-1.64%) |
Sep 28, 2007 | 30.94 | 30.99 | 30.40 | 30.57 | 8,700 | -0.30(-0.97%) |
Sep 27, 2007 | 30.35 | 30.94 | 30.35 | 30.87 | 26,800 | +0.81(+2.69%) |
Sep 26, 2007 | 30.44 | 30.51 | 29.69 | 30.06 | 29,700 | -0.22(-0.73%) |
Sep 25, 2007 | 30.35 | 30.41 | 30.15 | 30.28 | 52,400 | -0.37(-1.21%) |
Sep 24, 2007 | 30.77 | 31.00 | 30.46 | 30.65 | 28,300 | -0.11(-0.36%) |
Sep 21, 2007 | 30.94 | 31.04 | 30.59 | 30.76 | 80,000 | +0.09(+0.29%) |
Sep 20, 2007 | 30.43 | 30.87 | 30.27 | 30.67 | 27,300 | +0.40(+1.32%) |
Sep 19, 2007 | 30.28 | 30.38 | 29.96 | 30.27 | 21,100 | -0.08(-0.26%) |
Sep 18, 2007 | 29.85 | 30.38 | 29.76 | 30.35 | 8,400 | +0.27(+0.90%) |
Sep 17, 2007 | 29.60 | 30.08 | 29.60 | 30.08 | 23,400 | +0.33(+1.11%) |
Sep 14, 2007 | 29.83 | 29.93 | 29.64 | 29.75 | 14,600 | +0.02(+0.07%) |
Sep 13, 2007 | 29.71 | 29.86 | 29.55 | 29.73 | 4,900 | +0.04(+0.13%) |
Sep 12, 2007 | 29.39 | 29.87 | 29.27 | 29.69 | 14,100 | +0.49(+1.68%) |
Sep 11, 2007 | 29.02 | 29.20 | 28.80 | 29.20 | 9,400 | +0.06(+0.21%) |
Sep 10, 2007 | 28.56 | 29.28 | 28.56 | 29.14 | 4,800 | +0.22(+0.76%) |
Sep 07, 2007 | 28.73 | 28.98 | 28.58 | 28.92 | 56,100 | +0.28(+0.98%) |
Sep 06, 2007 | 28.83 | 28.83 | 28.44 | 28.64 | 110,800 | +0.06(+0.21%) |
Sep 05, 2007 | 28.56 | 28.60 | 28.39 | 28.58 | 7,000 | -0.00(-0.00%) |
Sep 04, 2007 | 28.31 | 28.62 | 28.31 | 28.58 | 15,300 | +0.18(+0.64%) |
Aug 31, 2007 | 28.40 | 28.40 | 28.15 | 28.40 | 10,900 | +0.17(+0.60%) |
Aug 30, 2007 | 28.16 | 28.25 | 28.00 | 28.23 | 6,600 | -0.05(-0.18%) |
Aug 29, 2007 | 28.13 | 28.32 | 28.13 | 28.28 | 7,300 | +0.48(+1.73%) |
Aug 28, 2007 | 27.97 | 27.97 | 27.73 | 27.80 | 21,700 | -0.25(-0.89%) |
Aug 27, 2007 | 27.66 | 28.13 | 27.43 | 28.05 | 124,600 | +0.26(+0.94%) |
Aug 24, 2007 | 27.60 | 27.82 | 27.54 | 27.79 | 4,600 | +0.31(+1.13%) |
Aug 23, 2007 | 27.42 | 27.61 | 27.25 | 27.48 | 56,100 | +0.35(+1.29%) |
Aug 22, 2007 | 27.32 | 27.42 | 27.05 | 27.13 | 16,100 | -0.19(-0.70%) |
Aug 21, 2007 | 27.69 | 27.96 | 27.25 | 27.32 | 10,700 | -0.50(-1.80%) |
Aug 20, 2007 | 27.81 | 27.82 | 27.54 | 27.82 | 39,900 | -0.34(-1.21%) |
Aug 17, 2007 | 27.91 | 28.25 | 27.91 | 28.16 | 158,500 | +0.37(+1.33%) |
Aug 16, 2007 | 27.83 | 28.01 | 27.46 | 27.79 | 27,600 | -0.58(-2.04%) |
Aug 15, 2007 | 28.23 | 28.71 | 28.23 | 28.37 | 7,600 | +0.25(+0.89%) |
Aug 14, 2007 | 28.10 | 28.21 | 27.67 | 28.12 | 26,800 | +0.18(+0.64%) |
Aug 13, 2007 | 28.39 | 28.46 | 27.92 | 27.94 | 9,800 | -0.05(-0.18%) |
Aug 10, 2007 | 27.72 | 28.09 | 27.58 | 27.99 | 29,700 | +0.04(+0.14%) |
Aug 09, 2007 | 27.72 | 28.20 | 26.77 | 27.95 | 26,100 | -0.21(-0.75%) |
Aug 08, 2007 | 27.91 | 28.32 | 27.91 | 28.16 | 51,800 | +0.04(+0.14%) |
Aug 07, 2007 | 27.88 | 28.30 | 27.83 | 28.12 | 12,900 | -0.05(-0.18%) |
Aug 06, 2007 | 28.49 | 28.80 | 27.95 | 28.17 | 221,800 | -0.79(-2.73%) |
Aug 03, 2007 | 29.01 | 29.34 | 28.94 | 28.96 | 58,100 | -0.38(-1.29%) |
Aug 02, 2007 | 29.14 | 29.34 | 29.01 | 29.34 | 9,400 | +0.08(+0.27%) |
Aug 01, 2007 | 29.32 | 29.55 | 28.80 | 29.26 | 35,900 | -0.27(-0.91%) |
Jul 31, 2007 | 29.12 | 29.55 | 29.09 | 29.53 | 24,900 | +0.52(+1.79%) |
Jul 30, 2007 | 29.23 | 29.26 | 28.90 | 29.01 | 15,600 | -0.19(-0.65%) |
Jul 27, 2007 | 29.06 | 29.37 | 28.96 | 29.20 | 22,800 | +0.18(+0.62%) |
Jul 26, 2007 | 29.43 | 29.55 | 28.33 | 29.02 | 19,300 | -0.39(-1.33%) |
Jul 25, 2007 | 28.91 | 29.41 | 28.61 | 29.41 | 75,100 | +0.61(+2.12%) |
Jul 24, 2007 | 28.93 | 28.98 | 28.70 | 28.80 | 13,000 | -0.50(-1.71%) |
Jul 23, 2007 | 29.13 | 29.30 | 29.04 | 29.30 | 29,600 | -0.08(-0.27%) |
Jul 20, 2007 | 29.50 | 29.60 | 29.38 | 29.38 | 13,800 | -0.30(-1.01%) |
Jul 19, 2007 | 29.41 | 29.68 | 29.27 | 29.68 | 36,600 | +0.33(+1.12%) |
Jul 18, 2007 | 28.98 | 29.43 | 28.87 | 29.35 | 27,900 | +0.41(+1.42%) |
Jul 17, 2007 | 29.03 | 29.25 | 28.71 | 28.94 | 43,400 | -0.25(-0.86%) |
Jul 16, 2007 | 29.58 | 29.58 | 29.11 | 29.19 | 41,700 | -0.41(-1.39%) |
Jul 13, 2007 | 29.60 | 29.64 | 29.49 | 29.60 | 19,400 | +0.15(+0.51%) |
Jul 12, 2007 | 29.74 | 29.83 | 29.31 | 29.45 | 39,300 | -0.09(-0.30%) |
Jul 11, 2007 | 29.66 | 29.74 | 29.46 | 29.54 | 95,300 | -0.25(-0.84%) |
Jul 10, 2007 | 29.42 | 29.84 | 29.42 | 29.79 | 144,600 | +0.24(+0.81%) |
Jul 09, 2007 | 29.46 | 29.63 | 29.46 | 29.55 | 34,600 | +0.13(+0.44%) |
Jul 06, 2007 | 29.38 | 29.46 | 29.29 | 29.42 | 45,100 | +0.09(+0.31%) |
Jul 05, 2007 | 29.34 | 29.38 | 28.90 | 29.33 | 12,000 | +0.26(+0.89%) |
Jul 03, 2007 | 29.01 | 29.13 | 29.01 | 29.07 | 2,900 | +0.03(+0.10%) |
Jul 02, 2007 | 28.84 | 29.12 | 28.61 | 29.04 | 21,800 | +0.17(+0.59%) |
Jun 29, 2007 | 28.80 | 28.87 | 28.66 | 28.87 | 36,400 | +0.32(+1.12%) |
Jun 28, 2007 | 28.62 | 28.70 | 28.40 | 28.55 | 24,200 | -0.05(-0.17%) |
Jun 27, 2007 | 28.30 | 28.77 | 28.20 | 28.60 | 7,400 | +0.10(+0.35%) |
Jun 26, 2007 | 28.68 | 28.71 | 28.36 | 28.50 | 19,200 | -0.53(-1.83%) |
Jun 25, 2007 | 28.60 | 29.08 | 28.57 | 29.03 | 9,700 | -0.02(-0.07%) |
Jun 22, 2007 | 28.98 | 29.06 | 28.80 | 29.05 | 16,500 | +0.20(+0.69%) |
Jun 21, 2007 | 29.18 | 29.18 | 28.75 | 28.85 | 34,100 | -0.13(-0.45%) |
Jun 20, 2007 | 28.96 | 29.08 | 28.60 | 28.98 | 163,200 | -0.19(-0.65%) |
Jun 19, 2007 | 29.20 | 29.25 | 29.01 | 29.17 | 295,100 | -0.19(-0.65%) |
Jun 18, 2007 | 28.96 | 29.38 | 28.96 | 29.36 | 129,400 | +0.17(+0.58%) |
Jun 15, 2007 | 29.03 | 29.20 | 28.91 | 29.19 | 119,400 | +0.23(+0.79%) |
Jun 14, 2007 | 28.90 | 28.96 | 28.80 | 28.96 | 8,100 | +0.40(+1.40%) |
Jun 13, 2007 | 28.17 | 28.69 | 28.06 | 28.56 | 18,400 | +0.39(+1.38%) |
Jun 12, 2007 | 28.20 | 28.22 | 28.00 | 28.17 | 6,100 | -0.19(-0.67%) |
Jun 11, 2007 | 28.09 | 28.40 | 27.87 | 28.36 | 17,600 | +0.51(+1.83%) |
Jun 08, 2007 | 28.30 | 28.37 | 27.85 | 27.85 | 28,900 | -0.81(-2.83%) |
Jun 07, 2007 | 28.57 | 28.81 | 28.53 | 28.66 | 61,300 | +0.13(+0.46%) |
Jun 06, 2007 | 28.34 | 28.53 | 28.31 | 28.53 | 8,200 | +0.14(+0.49%) |
Jun 05, 2007 | 28.42 | 28.54 | 28.32 | 28.39 | 11,000 | -0.12(-0.42%) |
Jun 04, 2007 | 28.18 | 28.70 | 28.18 | 28.51 | 18,200 | +0.42(+1.50%) |