Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 25.03 | 25.37 | 24.99 | 25.23 | 217,157 | -0.01(-0.05%) |
May 29, 2008 | 25.11 | 25.29 | 25.03 | 25.24 | 92,573 | -0.16(-0.61%) |
May 28, 2008 | 25.24 | 25.42 | 25.08 | 25.40 | 160,297 | +0.20(+0.77%) |
May 27, 2008 | 25.09 | 25.25 | 24.96 | 25.20 | 72,295 | -0.21(-0.84%) |
May 26, 2008 | 25.61 | 25.65 | 25.36 | 25.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.61 | 25.65 | 25.36 | 25.42 | 34,641 | +0.02(+0.08%) |
May 22, 2008 | 25.41 | 25.60 | 25.31 | 25.40 | 216,051 | -0.01(-0.03%) |
May 21, 2008 | 25.44 | 25.68 | 25.35 | 25.41 | 242,750 | -0.02(-0.08%) |
May 20, 2008 | 25.59 | 25.64 | 25.28 | 25.42 | 142,209 | -0.25(-0.99%) |
May 19, 2008 | 25.88 | 25.89 | 25.57 | 25.68 | 128,776 | -0.18(-0.70%) |
May 16, 2008 | 25.37 | 25.86 | 25.37 | 25.86 | 164,552 | +0.66(+2.63%) |
May 15, 2008 | 24.94 | 25.24 | 24.88 | 25.20 | 217,323 | +0.41(+1.67%) |
May 14, 2008 | 24.81 | 24.96 | 24.72 | 24.78 | 196,604 | +0.09(+0.38%) |
May 13, 2008 | 24.64 | 24.74 | 24.55 | 24.69 | 66,935 | +0.23(+0.96%) |
May 12, 2008 | 24.13 | 24.48 | 24.13 | 24.46 | 54,722 | +0.25(+1.05%) |
May 09, 2008 | 24.17 | 24.23 | 24.05 | 24.20 | 38,292 | +0.06(+0.27%) |
May 08, 2008 | 24.31 | 24.31 | 24.12 | 24.14 | 106,083 | -0.06(-0.24%) |
May 07, 2008 | 24.52 | 24.52 | 24.19 | 24.20 | 268,509 | -0.33(-1.33%) |
May 06, 2008 | 24.36 | 24.57 | 24.33 | 24.52 | 244,020 | +0.11(+0.46%) |
May 05, 2008 | 24.52 | 24.52 | 24.34 | 24.41 | 149,406 | +0.07(+0.29%) |
May 02, 2008 | 24.48 | 24.59 | 24.22 | 24.34 | 124,591 | -0.11(-0.45%) |
May 01, 2008 | 24.71 | 24.71 | 23.80 | 24.45 | 227,756 | +0.27(+1.13%) |
Apr 30, 2008 | 24.01 | 24.33 | 24.01 | 24.18 | 124,632 | +0.37(+1.56%) |
Apr 29, 2008 | 23.68 | 23.84 | 23.62 | 23.81 | 139,031 | +0.10(+0.41%) |
Apr 28, 2008 | 23.74 | 23.79 | 23.68 | 23.71 | 64,927 | +0.17(+0.72%) |
Apr 25, 2008 | 23.38 | 23.58 | 23.38 | 23.54 | 54,037 | +0.05(+0.22%) |
Apr 24, 2008 | 23.41 | 23.57 | 23.28 | 23.49 | 55,807 | -0.03(-0.12%) |
Apr 23, 2008 | 23.40 | 23.60 | 23.40 | 23.51 | 43,212 | +0.16(+0.67%) |
Apr 22, 2008 | 23.46 | 23.50 | 23.25 | 23.36 | 106,054 | -0.25(-1.07%) |
Apr 21, 2008 | 23.62 | 23.64 | 23.39 | 23.61 | 54,614 | +0.06(+0.28%) |
Apr 18, 2008 | 23.35 | 23.58 | 23.29 | 23.55 | 58,948 | +0.23(+1.00%) |
Apr 17, 2008 | 23.32 | 23.38 | 23.21 | 23.31 | 72,021 | -0.15(-0.64%) |
Apr 16, 2008 | 23.09 | 23.52 | 23.04 | 23.46 | 272,760 | +0.72(+3.17%) |
Apr 15, 2008 | 22.63 | 22.78 | 22.60 | 22.74 | 131,700 | +0.33(+1.45%) |
Apr 14, 2008 | 22.33 | 22.55 | 22.33 | 22.41 | 79,758 | +0.10(+0.44%) |
Apr 11, 2008 | 22.56 | 22.58 | 22.30 | 22.32 | 41,819 | -0.15(-0.67%) |
Apr 10, 2008 | 22.57 | 22.65 | 22.42 | 22.47 | 123,309 | -0.33(-1.46%) |
Apr 09, 2008 | 22.75 | 22.92 | 22.75 | 22.80 | 36,023 | +0.03(+0.11%) |
Apr 08, 2008 | 22.63 | 22.85 | 22.59 | 22.77 | 55,810 | -0.16(-0.68%) |
Apr 07, 2008 | 22.92 | 23.09 | 22.91 | 22.93 | 63,813 | +0.36(+1.58%) |
Apr 04, 2008 | 22.58 | 22.63 | 22.45 | 22.57 | 40,197 | +0.13(+0.58%) |
Apr 03, 2008 | 22.43 | 22.55 | 22.30 | 22.44 | 106,701 | -0.05(-0.20%) |
Apr 02, 2008 | 22.38 | 22.58 | 22.31 | 22.48 | 46,361 | +0.01(+0.03%) |
Apr 01, 2008 | 21.83 | 22.49 | 21.81 | 22.48 | 412,660 | +0.61(+2.79%) |
Mar 31, 2008 | 21.80 | 22.08 | 21.77 | 21.87 | 78,680 | -0.06(-0.27%) |
Mar 28, 2008 | 21.93 | 22.06 | 21.83 | 21.93 | 119,923 | +0.36(+1.66%) |
Mar 27, 2008 | 21.82 | 21.85 | 21.55 | 21.57 | 89,209 | +0.21(+0.97%) |
Mar 26, 2008 | 21.34 | 21.41 | 21.23 | 21.36 | 29,596 | +0.05(+0.24%) |
Mar 25, 2008 | 21.05 | 21.34 | 20.96 | 21.31 | 166,509 | +0.24(+1.14%) |
Mar 24, 2008 | 20.34 | 21.11 | 20.31 | 21.07 | 74,400 | +0.57(+2.76%) |
Mar 21, 2008 | 20.42 | 20.62 | 20.31 | 20.50 | 251,455 | +0.00(+0.00%) |
Mar 20, 2008 | 20.42 | 20.62 | 20.31 | 20.50 | 251,455 | -0.08(-0.38%) |
Mar 19, 2008 | 20.98 | 21.11 | 20.57 | 20.58 | 147,226 | -0.62(-2.94%) |
Mar 18, 2008 | 20.66 | 21.24 | 20.66 | 21.20 | 237,848 | +0.40(+1.91%) |
Mar 17, 2008 | 20.08 | 20.95 | 19.97 | 20.81 | 238,463 | -0.61(-2.85%) |
Mar 14, 2008 | 21.80 | 21.85 | 21.16 | 21.42 | 153,014 | -0.29(-1.35%) |
Mar 13, 2008 | 21.44 | 21.74 | 21.41 | 21.71 | 44,061 | +0.14(+0.63%) |
Mar 12, 2008 | 21.72 | 21.76 | 21.56 | 21.57 | 88,405 | +0.00(+0.00%) |
Mar 11, 2008 | 21.34 | 21.57 | 21.13 | 21.57 | 97,553 | +0.72(+3.43%) |
Mar 10, 2008 | 21.15 | 21.27 | 20.85 | 20.86 | 150,908 | -0.02(-0.09%) |
Mar 07, 2008 | 21.05 | 21.21 | 20.86 | 20.88 | 134,237 | -0.37(-1.74%) |
Mar 06, 2008 | 21.52 | 21.61 | 21.24 | 21.25 | 33,824 | -0.18(-0.85%) |
Mar 05, 2008 | 21.16 | 21.57 | 21.16 | 21.43 | 159,590 | +0.48(+2.30%) |
Mar 04, 2008 | 20.95 | 21.11 | 20.74 | 20.95 | 108,879 | -0.31(-1.44%) |
Mar 03, 2008 | 21.37 | 21.37 | 21.09 | 21.26 | 62,959 | -0.28(-1.30%) |
Feb 29, 2008 | 21.77 | 21.89 | 21.49 | 21.54 | 94,370 | -0.42(-1.93%) |
Feb 28, 2008 | 22.01 | 22.14 | 21.92 | 21.96 | 363,768 | -0.04(-0.18%) |
Feb 27, 2008 | 22.06 | 22.17 | 21.90 | 22.00 | 113,570 | -0.32(-1.43%) |
Feb 26, 2008 | 22.11 | 22.43 | 22.00 | 22.32 | 175,734 | +0.29(+1.30%) |
Feb 25, 2008 | 21.90 | 22.03 | 21.69 | 22.03 | 75,182 | +0.25(+1.16%) |
Feb 22, 2008 | 21.54 | 21.78 | 21.38 | 21.78 | 325,638 | +0.51(+2.39%) |
Feb 21, 2008 | 21.62 | 21.67 | 21.18 | 21.27 | 1,382,320 | -0.47(-2.15%) |
Feb 20, 2008 | 21.26 | 21.75 | 21.26 | 21.74 | 102,874 | +0.24(+1.12%) |
Feb 19, 2008 | 21.54 | 21.78 | 21.44 | 21.50 | 52,292 | +0.42(+1.97%) |
Feb 18, 2008 | 20.90 | 21.12 | 20.88 | 21.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.90 | 21.12 | 20.88 | 21.08 | 94,555 | -0.03(-0.12%) |
Feb 14, 2008 | 21.27 | 21.36 | 21.09 | 21.11 | 235,777 | -0.13(-0.61%) |
Feb 13, 2008 | 20.98 | 21.27 | 20.92 | 21.24 | 291,968 | +0.50(+2.42%) |
Feb 12, 2008 | 20.42 | 21.00 | 20.42 | 20.74 | 232,035 | +0.39(+1.92%) |
Feb 11, 2008 | 20.10 | 20.34 | 20.00 | 20.34 | 206,525 | +0.18(+0.90%) |
Feb 08, 2008 | 20.03 | 20.28 | 20.01 | 20.16 | 49,968 | -0.23(-1.15%) |
Feb 07, 2008 | 20.48 | 20.58 | 20.21 | 20.40 | 156,031 | -0.33(-1.57%) |
Feb 06, 2008 | 20.77 | 21.00 | 20.66 | 20.72 | 196,490 | +0.15(+0.73%) |
Feb 05, 2008 | 20.82 | 21.00 | 20.55 | 20.57 | 200,487 | -0.91(-4.24%) |
Feb 04, 2008 | 21.61 | 21.72 | 21.46 | 21.48 | 186,650 | -0.05(-0.21%) |
Feb 01, 2008 | 21.36 | 21.60 | 21.26 | 21.53 | 979,193 | +0.25(+1.16%) |
Jan 31, 2008 | 20.59 | 21.50 | 20.59 | 21.28 | 650,662 | +0.12(+0.55%) |
Jan 30, 2008 | 20.88 | 21.63 | 20.88 | 21.16 | 122,691 | +0.10(+0.49%) |
Jan 29, 2008 | 20.83 | 21.14 | 20.71 | 21.06 | 90,711 | +0.34(+1.66%) |
Jan 28, 2008 | 20.53 | 20.74 | 20.40 | 20.72 | 203,785 | -0.01(-0.06%) |
Jan 25, 2008 | 21.17 | 21.32 | 20.69 | 20.73 | 175,371 | -0.38(-1.79%) |
Jan 24, 2008 | 20.75 | 21.14 | 20.75 | 21.11 | 492,426 | +0.51(+2.46%) |
Jan 23, 2008 | 19.18 | 20.63 | 19.18 | 20.60 | 740,144 | -0.01(-0.03%) |
Jan 22, 2008 | 19.84 | 20.64 | 19.04 | 20.61 | 601,474 | -0.31(-1.49%) |
Jan 21, 2008 | 21.13 | 21.26 | 20.77 | 20.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.13 | 21.26 | 20.77 | 20.92 | 589,387 | +0.18(+0.88%) |
Jan 17, 2008 | 21.22 | 21.40 | 20.67 | 20.74 | 449,021 | -0.27(-1.30%) |
Jan 16, 2008 | 21.65 | 21.65 | 20.96 | 21.01 | 190,884 | -0.77(-3.55%) |
Jan 15, 2008 | 22.26 | 22.31 | 21.74 | 21.78 | 516,777 | -0.91(-4.01%) |
Jan 14, 2008 | 22.63 | 22.80 | 22.58 | 22.69 | 166,816 | +0.44(+1.99%) |
Jan 11, 2008 | 22.36 | 22.52 | 22.19 | 22.25 | 455,709 | -0.66(-2.90%) |
Jan 10, 2008 | 22.62 | 22.91 | 22.49 | 22.91 | 468,690 | -0.32(-1.37%) |
Jan 09, 2008 | 22.94 | 23.25 | 22.78 | 23.23 | 2,033,782 | +0.09(+0.39%) |
Jan 08, 2008 | 23.66 | 23.73 | 23.14 | 23.14 | 496,201 | -0.26(-1.11%) |
Jan 07, 2008 | 23.42 | 23.51 | 23.23 | 23.40 | 408,509 | -0.11(-0.47%) |
Jan 04, 2008 | 23.95 | 24.12 | 23.48 | 23.51 | 218,015 | -0.59(-2.43%) |
Jan 03, 2008 | 23.99 | 24.88 | 23.99 | 24.10 | 190,801 | -0.20(-0.83%) |
Jan 02, 2008 | 24.33 | 24.44 | 24.20 | 24.30 | 135,990 | +0.31(+1.30%) |
Jan 01, 2008 | 24.07 | 24.43 | 23.85 | 23.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.07 | 24.43 | 23.85 | 23.99 | 115,712 | -0.25(-1.05%) |
Dec 28, 2007 | 24.16 | 24.39 | 24.16 | 24.24 | 85,791 | +0.31(+1.28%) |
Dec 27, 2007 | 24.01 | 24.16 | 23.93 | 23.94 | 137,637 | +0.14(+0.57%) |
Dec 26, 2007 | 23.15 | 24.05 | 23.15 | 23.80 | 38,437 | +0.06(+0.25%) |
Dec 24, 2007 | 23.41 | 23.82 | 23.41 | 23.74 | 66,573 | +0.16(+0.69%) |
Dec 21, 2007 | 23.51 | 23.73 | 23.44 | 23.58 | 224,657 | +0.36(+1.57%) |
Dec 20, 2007 | 23.08 | 23.31 | 23.08 | 23.21 | 103,626 | -0.34(-1.44%) |
Dec 19, 2007 | 23.61 | 23.70 | 23.47 | 23.55 | 97,322 | -0.32(-1.34%) |
Dec 18, 2007 | 23.75 | 23.92 | 23.55 | 23.87 | 149,135 | +0.72(+3.09%) |
Dec 17, 2007 | 23.51 | 23.64 | 23.15 | 23.15 | 102,703 | -0.75(-3.16%) |
Dec 14, 2007 | 24.01 | 24.13 | 23.86 | 23.91 | 139,142 | -0.42(-1.74%) |
Dec 13, 2007 | 24.45 | 24.45 | 24.11 | 24.33 | 111,928 | -0.36(-1.47%) |
Dec 12, 2007 | 24.79 | 25.18 | 24.54 | 24.70 | 136,528 | +0.21(+0.85%) |
Dec 11, 2007 | 24.98 | 25.11 | 24.39 | 24.49 | 407,279 | -0.65(-2.59%) |
Dec 10, 2007 | 25.09 | 25.18 | 24.91 | 25.14 | 102,088 | +0.15(+0.60%) |
Dec 07, 2007 | 24.80 | 25.08 | 24.80 | 24.99 | 906,961 | +0.05(+0.21%) |
Dec 06, 2007 | 24.36 | 24.98 | 24.36 | 24.94 | 275,055 | +0.42(+1.70%) |
Dec 05, 2007 | 24.37 | 24.60 | 24.37 | 24.52 | 184,651 | +0.33(+1.34%) |
Dec 04, 2007 | 24.64 | 24.64 | 24.16 | 24.20 | 101,973 | -0.40(-1.61%) |
Dec 03, 2007 | 24.85 | 24.85 | 24.54 | 24.59 | 78,473 | -0.03(-0.13%) |
Nov 30, 2007 | 25.01 | 25.11 | 24.52 | 24.62 | 489,534 | +0.02(+0.08%) |
Nov 29, 2007 | 24.36 | 24.69 | 24.27 | 24.61 | 254,760 | -0.02(-0.08%) |
Nov 28, 2007 | 23.73 | 24.69 | 23.71 | 24.62 | 3,453,040 | +1.05(+4.44%) |
Nov 27, 2007 | 23.48 | 23.62 | 23.23 | 23.58 | 319,255 | +0.31(+1.34%) |
Nov 26, 2007 | 23.63 | 23.80 | 23.27 | 23.27 | 126,808 | -0.23(-1.00%) |
Nov 23, 2007 | 23.25 | 23.58 | 23.17 | 23.50 | 98,890 | +0.41(+1.77%) |
Nov 21, 2007 | 23.21 | 23.46 | 23.02 | 23.09 | 156,362 | -0.53(-2.23%) |
Nov 20, 2007 | 23.49 | 23.82 | 23.03 | 23.62 | 252,078 | +0.43(+1.85%) |
Nov 19, 2007 | 23.50 | 23.63 | 23.19 | 23.19 | 174,965 | -0.94(-3.91%) |
Nov 16, 2007 | 24.03 | 24.23 | 23.85 | 24.13 | 327,227 | +0.25(+1.03%) |
Nov 15, 2007 | 23.97 | 24.18 | 23.70 | 23.88 | 191,339 | -0.46(-1.87%) |
Nov 14, 2007 | 24.69 | 25.04 | 24.21 | 24.34 | 143,600 | -0.55(-2.22%) |
Nov 13, 2007 | 24.55 | 24.90 | 24.38 | 24.89 | 160,576 | +0.53(+2.19%) |
Nov 12, 2007 | 24.63 | 25.03 | 24.36 | 24.36 | 224,726 | -0.48(-1.94%) |
Nov 09, 2007 | 25.01 | 25.21 | 24.76 | 24.84 | 109,776 | -0.44(-1.72%) |
Nov 08, 2007 | 25.14 | 25.40 | 24.97 | 25.28 | 297,029 | +0.28(+1.12%) |
Nov 07, 2007 | 25.43 | 25.51 | 25.00 | 25.00 | 151,749 | -0.79(-3.08%) |
Nov 06, 2007 | 25.61 | 25.79 | 25.55 | 25.79 | 287,663 | +0.29(+1.12%) |
Nov 05, 2007 | 25.41 | 25.58 | 25.33 | 25.50 | 185,881 | -0.48(-1.85%) |
Nov 02, 2007 | 25.88 | 26.02 | 25.72 | 25.98 | 150,827 | +0.15(+0.58%) |
Nov 01, 2007 | 26.02 | 26.04 | 25.78 | 25.83 | 141,294 | -0.68(-2.55%) |
Oct 31, 2007 | 26.27 | 26.60 | 26.22 | 26.51 | 115,157 | +0.40(+1.54%) |
Oct 30, 2007 | 26.02 | 26.23 | 26.02 | 26.11 | 266,138 | -0.25(-0.96%) |
Oct 29, 2007 | 26.26 | 26.41 | 26.06 | 26.36 | 123,152 | +0.14(+0.55%) |
Oct 26, 2007 | 25.69 | 26.26 | 25.69 | 26.22 | 380,373 | +0.53(+2.08%) |
Oct 25, 2007 | 25.82 | 25.82 | 25.52 | 25.68 | 170,353 | +0.00(+0.00%) |
Oct 24, 2007 | 25.57 | 25.68 | 25.20 | 25.68 | 132,992 | +0.03(+0.10%) |
Oct 23, 2007 | 25.41 | 25.68 | 25.41 | 25.66 | 141,294 | +0.56(+2.23%) |
Oct 22, 2007 | 25.12 | 25.23 | 24.90 | 25.10 | 145,138 | -0.33(-1.30%) |
Oct 19, 2007 | 25.75 | 25.89 | 25.42 | 25.43 | 126,842 | -0.48(-1.86%) |
Oct 18, 2007 | 25.79 | 25.95 | 25.71 | 25.91 | 109,161 | +0.07(+0.28%) |
Oct 17, 2007 | 25.79 | 25.93 | 25.68 | 25.84 | 116,694 | +0.46(+1.82%) |
Oct 16, 2007 | 25.46 | 25.55 | 25.30 | 25.38 | 114,388 | -0.25(-0.96%) |
Oct 15, 2007 | 25.78 | 25.93 | 25.59 | 25.63 | 139,295 | -0.13(-0.51%) |
Oct 12, 2007 | 25.46 | 25.78 | 25.46 | 25.76 | 59,346 | +0.39(+1.54%) |
Oct 11, 2007 | 25.54 | 25.82 | 25.37 | 25.37 | 150,365 | -0.05(-0.20%) |
Oct 10, 2007 | 25.48 | 25.59 | 25.28 | 25.42 | 138,373 | -0.03(-0.10%) |
Oct 09, 2007 | 25.33 | 25.52 | 25.24 | 25.44 | 276,900 | +0.18(+0.69%) |
Oct 08, 2007 | 25.40 | 25.46 | 25.18 | 25.27 | 281,666 | -0.36(-1.42%) |
Oct 05, 2007 | 25.38 | 25.71 | 25.38 | 25.63 | 645,589 | +0.41(+1.62%) |
Oct 04, 2007 | 25.05 | 25.24 | 25.05 | 25.22 | 477,849 | +0.44(+1.78%) |
Oct 03, 2007 | 24.80 | 25.04 | 24.70 | 24.78 | 1,386,194 | +0.08(+0.34%) |
Oct 02, 2007 | 24.79 | 24.96 | 24.55 | 24.70 | 3,056,516 | -0.06(-0.24%) |
Oct 01, 2007 | 24.71 | 24.87 | 24.60 | 24.75 | 146,214 | +0.30(+1.22%) |
Sep 28, 2007 | 24.46 | 24.55 | 24.42 | 24.46 | 87,636 | -0.16(-0.66%) |
Sep 27, 2007 | 24.53 | 24.66 | 24.46 | 24.62 | 165,125 | +0.20(+0.83%) |
Sep 26, 2007 | 24.49 | 24.66 | 24.34 | 24.42 | 86,714 | +0.03(+0.13%) |
Sep 25, 2007 | 24.55 | 24.55 | 24.34 | 24.38 | 100,143 | -0.34(-1.39%) |
Sep 24, 2007 | 24.72 | 24.88 | 24.66 | 24.73 | 162,819 | +0.01(+0.05%) |
Sep 21, 2007 | 24.94 | 25.04 | 24.66 | 24.72 | 96,707 | +0.07(+0.29%) |
Sep 20, 2007 | 24.63 | 24.88 | 24.63 | 24.64 | 107,316 | -0.04(-0.16%) |
Sep 19, 2007 | 24.65 | 24.75 | 24.55 | 24.68 | 114,696 | +0.39(+1.61%) |
Sep 18, 2007 | 23.62 | 24.33 | 23.54 | 24.29 | 305,036 | +0.96(+4.13%) |
Sep 17, 2007 | 23.49 | 23.55 | 23.27 | 23.33 | 131,916 | -0.51(-2.13%) |
Sep 14, 2007 | 23.91 | 23.91 | 23.60 | 23.84 | 265,062 | -0.10(-0.43%) |
Sep 13, 2007 | 23.83 | 24.06 | 23.83 | 23.94 | 224,933 | +0.29(+1.21%) |
Sep 12, 2007 | 23.76 | 23.80 | 23.58 | 23.66 | 102,703 | -0.21(-0.87%) |
Sep 11, 2007 | 23.69 | 23.86 | 23.68 | 23.86 | 121,153 | +0.47(+2.03%) |
Sep 10, 2007 | 23.58 | 23.60 | 23.19 | 23.39 | 109,776 | -0.27(-1.15%) |
Sep 07, 2007 | 23.89 | 23.89 | 23.43 | 23.66 | 244,767 | -0.38(-1.60%) |
Sep 06, 2007 | 23.97 | 24.11 | 23.95 | 24.05 | 102,703 | -0.14(-0.59%) |
Sep 05, 2007 | 24.41 | 24.41 | 24.01 | 24.19 | 239,539 | -0.63(-2.55%) |
Sep 04, 2007 | 24.33 | 24.94 | 24.33 | 24.82 | 210,481 | +0.60(+2.48%) |
Aug 31, 2007 | 24.35 | 24.42 | 24.18 | 24.22 | 117,156 | +0.49(+2.08%) |
Aug 30, 2007 | 23.54 | 23.88 | 23.54 | 23.73 | 66,880 | -0.21(-0.90%) |
Aug 29, 2007 | 23.50 | 23.95 | 23.50 | 23.94 | 149,289 | +0.51(+2.19%) |
Aug 28, 2007 | 23.77 | 23.88 | 23.36 | 23.43 | 107,162 | -0.49(-2.07%) |
Aug 27, 2007 | 23.90 | 24.08 | 23.90 | 23.92 | 104,548 | +0.01(+0.03%) |
Aug 24, 2007 | 23.62 | 23.94 | 23.54 | 23.92 | 137,450 | +0.52(+2.22%) |
Aug 23, 2007 | 23.77 | 23.77 | 23.29 | 23.40 | 503,371 | -0.25(-1.07%) |
Aug 22, 2007 | 23.21 | 23.71 | 23.21 | 23.65 | 303,037 | +0.94(+4.15%) |
Aug 21, 2007 | 22.76 | 22.91 | 22.66 | 22.71 | 99,321 | -0.07(-0.31%) |
Aug 20, 2007 | 23.06 | 23.06 | 22.61 | 22.78 | 159,590 | +0.21(+0.95%) |
Aug 17, 2007 | 23.61 | 23.61 | 22.22 | 22.56 | 817,940 | +0.03(+0.12%) |
Aug 16, 2007 | 22.44 | 22.68 | 22.01 | 22.54 | 788,728 | -0.49(-2.15%) |
Aug 15, 2007 | 23.41 | 23.71 | 22.93 | 23.03 | 250,763 | -0.52(-2.21%) |
Aug 14, 2007 | 24.01 | 24.05 | 23.55 | 23.55 | 248,457 | -0.19(-0.79%) |
Aug 13, 2007 | 24.13 | 24.20 | 23.74 | 23.74 | 324,408 | -0.60(-2.46%) |
Aug 10, 2007 | 23.74 | 24.34 | 23.69 | 24.34 | 616,223 | -0.08(-0.32%) |
Aug 09, 2007 | 24.30 | 24.68 | 24.07 | 24.42 | 325,177 | -0.73(-2.92%) |
Aug 08, 2007 | 24.91 | 25.33 | 24.87 | 25.15 | 245,382 | +0.28(+1.12%) |
Aug 07, 2007 | 24.42 | 24.87 | 24.42 | 24.87 | 249,994 | +0.47(+1.95%) |
Aug 06, 2007 | 24.61 | 24.70 | 24.20 | 24.40 | 437,721 | -0.19(-0.77%) |
Aug 03, 2007 | 24.69 | 24.85 | 24.57 | 24.59 | 316,260 | -0.26(-1.05%) |
Aug 02, 2007 | 24.64 | 25.00 | 24.64 | 24.85 | 583,321 | +0.01(+0.03%) |
Aug 01, 2007 | 24.48 | 24.98 | 24.30 | 24.84 | 293,351 | +0.18(+0.71%) |
Jul 31, 2007 | 24.88 | 25.14 | 24.66 | 24.66 | 574,864 | +0.47(+1.94%) |
Jul 30, 2007 | 23.95 | 24.23 | 23.85 | 24.20 | 656,197 | +0.08(+0.35%) |
Jul 27, 2007 | 24.25 | 24.70 | 23.74 | 24.11 | 988,909 | -0.44(-1.78%) |
Jul 26, 2007 | 25.15 | 25.37 | 21.16 | 24.55 | 2,361,420 | -1.29(-5.01%) |
Jul 25, 2007 | 26.03 | 26.03 | 25.64 | 25.84 | 227,854 | -0.06(-0.24%) |
Jul 24, 2007 | 26.27 | 26.41 | 25.80 | 25.90 | 245,536 | -0.37(-1.39%) |
Jul 23, 2007 | 26.24 | 26.45 | 26.24 | 26.27 | 82,562 | +0.05(+0.20%) |
Jul 20, 2007 | 26.48 | 26.49 | 26.15 | 26.22 | 216,016 | -0.18(-0.67%) |
Jul 19, 2007 | 26.50 | 26.51 | 26.36 | 26.39 | 249,072 | +0.20(+0.74%) |
Jul 18, 2007 | 26.15 | 26.21 | 25.96 | 26.20 | 81,332 | -0.14(-0.54%) |
Jul 17, 2007 | 26.50 | 26.50 | 26.28 | 26.34 | 193,107 | -0.23(-0.86%) |
Jul 16, 2007 | 26.63 | 26.73 | 26.54 | 26.57 | 192,031 | -0.16(-0.61%) |
Jul 13, 2007 | 26.56 | 26.78 | 26.56 | 26.73 | 196,029 | -0.01(-0.02%) |
Jul 12, 2007 | 26.53 | 26.80 | 26.34 | 26.74 | 183,421 | +0.31(+1.16%) |
Jul 11, 2007 | 26.34 | 26.54 | 26.27 | 26.43 | 264,447 | +0.16(+0.59%) |
Jul 10, 2007 | 26.76 | 26.78 | 26.28 | 26.28 | 181,115 | -0.40(-1.51%) |
Jul 09, 2007 | 26.58 | 26.71 | 26.58 | 26.68 | 414,197 | +0.18(+0.66%) |
Jul 06, 2007 | 26.52 | 26.70 | 26.39 | 26.50 | 416,811 | +0.00(+0.00%) |
Jul 05, 2007 | 26.37 | 26.51 | 26.26 | 26.50 | 496,145 | +0.03(+0.10%) |
Jul 03, 2007 | 26.45 | 26.48 | 26.35 | 26.48 | 124,382 | +0.05(+0.20%) |
Jul 02, 2007 | 26.17 | 26.43 | 26.17 | 26.43 | 261,218 | +0.40(+1.52%) |
Jun 29, 2007 | 26.34 | 26.37 | 25.92 | 26.03 | 204,792 | +0.11(+0.43%) |
Jun 28, 2007 | 26.02 | 26.09 | 25.87 | 25.92 | 254,760 | +0.01(+0.05%) |
Jun 27, 2007 | 25.71 | 25.93 | 25.59 | 25.91 | 158,822 | +0.21(+0.84%) |
Jun 26, 2007 | 25.76 | 26.02 | 25.69 | 25.69 | 325,023 | -0.03(-0.13%) |
Jun 25, 2007 | 25.98 | 26.11 | 25.71 | 25.72 | 257,067 | -0.40(-1.52%) |
Jun 22, 2007 | 26.24 | 26.34 | 25.96 | 26.12 | 214,940 | -0.06(-0.22%) |
Jun 21, 2007 | 25.93 | 26.26 | 25.90 | 26.18 | 142,832 | +0.16(+0.60%) |
Jun 20, 2007 | 26.62 | 26.62 | 26.02 | 26.02 | 239,847 | -0.51(-1.91%) |
Jun 19, 2007 | 26.52 | 26.54 | 26.35 | 26.53 | 165,125 | +0.00(+0.00%) |
Jun 18, 2007 | 26.91 | 26.91 | 26.52 | 26.53 | 202,332 | -0.07(-0.27%) |
Jun 15, 2007 | 26.81 | 26.81 | 26.56 | 26.60 | 171,890 | +0.21(+0.79%) |
Jun 14, 2007 | 26.30 | 26.47 | 26.08 | 26.39 | 258,912 | +0.39(+1.50%) |
Jun 13, 2007 | 25.68 | 26.00 | 25.68 | 26.00 | 140,372 | +0.25(+0.98%) |
Jun 12, 2007 | 25.91 | 26.11 | 25.73 | 25.75 | 113,466 | -0.43(-1.63%) |
Jun 11, 2007 | 26.00 | 26.30 | 25.83 | 26.18 | 94,708 | +0.05(+0.19%) |
Jun 08, 2007 | 25.57 | 26.13 | 25.57 | 26.13 | 377,452 | +0.58(+2.27%) |
Jun 07, 2007 | 26.17 | 26.25 | 25.55 | 25.55 | 482,000 | -0.79(-3.01%) |
Jun 06, 2007 | 27.01 | 26.62 | 26.26 | 26.34 | 376,068 | -0.66(-2.46%) |
Jun 05, 2007 | 27.07 | 27.07 | 26.73 | 27.01 | 227,547 | -0.05(-0.19%) |
Jun 04, 2007 | 26.67 | 27.22 | 26.93 | 27.06 | 416,504 | +0.25(+0.92%) |