Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.45 | 17.45 | 17.02 | 17.27 | 905,513 | -0.04(-0.24%) |
Jun 27, 2008 | 17.70 | 17.72 | 17.31 | 17.31 | 1,340,517 | -0.40(-2.26%) |
Jun 26, 2008 | 18.12 | 18.50 | 17.64 | 17.71 | 1,038,112 | -0.86(-4.62%) |
Jun 25, 2008 | 19.15 | 19.46 | 18.40 | 18.57 | 890,243 | -0.18(-0.97%) |
Jun 24, 2008 | 18.87 | 19.02 | 18.68 | 18.75 | 1,166,716 | -0.16(-0.84%) |
Jun 23, 2008 | 19.71 | 19.82 | 18.84 | 18.91 | 484,522 | -0.76(-3.89%) |
Jun 20, 2008 | 19.87 | 19.87 | 19.15 | 19.68 | 575,834 | -0.14(-0.71%) |
Jun 19, 2008 | 19.72 | 19.94 | 19.64 | 19.82 | 608,868 | +0.12(+0.63%) |
Jun 18, 2008 | 20.17 | 20.17 | 19.57 | 19.69 | 512,605 | -0.42(-2.11%) |
Jun 17, 2008 | 20.25 | 20.55 | 20.01 | 20.12 | 812,589 | -0.08(-0.41%) |
Jun 16, 2008 | 19.55 | 20.43 | 19.50 | 20.20 | 934,512 | +0.50(+2.54%) |
Jun 13, 2008 | 20.01 | 20.32 | 19.58 | 19.70 | 842,396 | -0.11(-0.56%) |
Jun 12, 2008 | 19.84 | 20.16 | 19.74 | 19.81 | 541,274 | -0.14(-0.68%) |
Jun 11, 2008 | 19.73 | 20.17 | 19.73 | 19.95 | 1,456,385 | -0.01(-0.03%) |
Jun 10, 2008 | 19.95 | 20.22 | 19.85 | 19.95 | 682,370 | -0.08(-0.38%) |
Jun 09, 2008 | 20.25 | 20.25 | 19.78 | 20.03 | 393,948 | -0.02(-0.12%) |
Jun 06, 2008 | 21.18 | 21.18 | 19.86 | 20.05 | 1,162,968 | -1.14(-5.36%) |
Jun 05, 2008 | 21.05 | 21.47 | 20.98 | 21.19 | 633,125 | +0.08(+0.39%) |
Jun 04, 2008 | 21.24 | 21.47 | 21.05 | 21.11 | 482,905 | -0.08(-0.36%) |
Jun 03, 2008 | 21.18 | 21.29 | 20.95 | 21.18 | 1,931,404 | +0.16(+0.76%) |
Jun 02, 2008 | 20.88 | 21.09 | 20.59 | 21.02 | 1,180,290 | +0.22(+1.05%) |
May 30, 2008 | 20.11 | 20.95 | 20.11 | 20.81 | 1,360,242 | +0.46(+2.25%) |
May 29, 2008 | 19.25 | 20.46 | 19.25 | 20.35 | 2,177,813 | +1.04(+5.39%) |
May 28, 2008 | 20.30 | 20.35 | 19.29 | 19.31 | 3,288,461 | -0.97(-4.79%) |
May 27, 2008 | 20.34 | 20.37 | 20.07 | 20.28 | 1,265,066 | +0.49(+2.47%) |
May 26, 2008 | 20.23 | 20.41 | 19.73 | 19.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.23 | 20.41 | 19.73 | 19.79 | 833,202 | -0.33(-1.64%) |
May 22, 2008 | 20.62 | 20.62 | 19.96 | 20.12 | 1,692,540 | -0.51(-2.45%) |
May 21, 2008 | 21.44 | 21.44 | 20.49 | 20.62 | 2,108,386 | -0.82(-3.81%) |
May 20, 2008 | 21.69 | 21.69 | 21.18 | 21.44 | 464,090 | -0.52(-2.36%) |
May 19, 2008 | 21.98 | 22.35 | 21.85 | 21.96 | 630,202 | +0.00(+0.00%) |
May 16, 2008 | 21.35 | 21.98 | 21.29 | 21.96 | 569,665 | +0.69(+3.23%) |
May 15, 2008 | 21.02 | 21.50 | 20.79 | 21.27 | 1,182,975 | +0.43(+2.06%) |
May 14, 2008 | 20.94 | 21.08 | 20.67 | 20.84 | 2,281,917 | -0.04(-0.17%) |
May 13, 2008 | 21.53 | 21.53 | 20.64 | 20.88 | 1,846,078 | -0.71(-3.27%) |
May 12, 2008 | 21.58 | 21.93 | 21.46 | 21.58 | 721,432 | -0.09(-0.43%) |
May 09, 2008 | 23.50 | 23.53 | 21.64 | 21.68 | 1,832,886 | -1.87(-7.94%) |
May 08, 2008 | 24.16 | 24.16 | 23.44 | 23.55 | 769,305 | -0.42(-1.77%) |
May 07, 2008 | 24.41 | 24.43 | 23.96 | 23.97 | 924,800 | -0.85(-3.41%) |
May 06, 2008 | 24.89 | 24.95 | 24.41 | 24.82 | 1,072,511 | -0.07(-0.28%) |
May 05, 2008 | 24.70 | 25.14 | 24.44 | 24.89 | 471,726 | +0.48(+1.98%) |
May 02, 2008 | 24.26 | 24.48 | 24.16 | 24.41 | 183,949 | +0.22(+0.90%) |
May 01, 2008 | 24.16 | 24.22 | 24.02 | 24.19 | 152,850 | +0.15(+0.64%) |
Apr 30, 2008 | 23.58 | 24.15 | 23.58 | 24.04 | 255,858 | +0.42(+1.79%) |
Apr 29, 2008 | 24.20 | 24.35 | 23.52 | 23.61 | 480,031 | -0.72(-2.95%) |
Apr 28, 2008 | 24.82 | 24.90 | 24.30 | 24.33 | 587,173 | -0.52(-2.08%) |
Apr 25, 2008 | 24.63 | 25.23 | 24.61 | 24.85 | 655,777 | +0.14(+0.57%) |
Apr 24, 2008 | 24.87 | 25.10 | 24.64 | 24.71 | 444,725 | -0.14(-0.57%) |
Apr 23, 2008 | 25.37 | 25.38 | 24.73 | 24.85 | 539,385 | -0.25(-0.98%) |
Apr 22, 2008 | 25.12 | 25.31 | 24.98 | 25.09 | 742,422 | -0.18(-0.72%) |
Apr 21, 2008 | 25.29 | 25.36 | 24.99 | 25.28 | 387,917 | +0.14(+0.54%) |
Apr 18, 2008 | 25.46 | 25.49 | 25.04 | 25.14 | 192,183 | +0.02(+0.09%) |
Apr 17, 2008 | 25.17 | 25.28 | 24.90 | 25.12 | 229,458 | -0.07(-0.28%) |
Apr 16, 2008 | 25.01 | 25.48 | 24.96 | 25.19 | 190,841 | +0.31(+1.23%) |
Apr 15, 2008 | 24.58 | 25.05 | 24.50 | 24.88 | 1,515,605 | +0.34(+1.37%) |
Apr 14, 2008 | 25.02 | 25.23 | 24.48 | 24.55 | 437,959 | -0.51(-2.02%) |
Apr 11, 2008 | 26.32 | 26.33 | 24.93 | 25.05 | 776,419 | -1.78(-6.64%) |
Apr 10, 2008 | 27.22 | 27.30 | 26.50 | 26.83 | 573,557 | -0.34(-1.26%) |
Apr 09, 2008 | 28.26 | 28.38 | 26.93 | 27.18 | 634,943 | -1.09(-3.85%) |
Apr 08, 2008 | 27.90 | 28.34 | 27.90 | 28.26 | 452,826 | -0.11(-0.37%) |
Apr 07, 2008 | 28.04 | 28.80 | 27.95 | 28.37 | 281,932 | +0.44(+1.56%) |
Apr 04, 2008 | 27.83 | 28.59 | 27.56 | 27.93 | 327,844 | -0.02(-0.08%) |
Apr 03, 2008 | 27.79 | 28.19 | 27.68 | 27.96 | 214,085 | +0.01(+0.04%) |
Apr 02, 2008 | 27.39 | 28.43 | 27.20 | 27.95 | 370,504 | +0.51(+1.84%) |
Apr 01, 2008 | 26.90 | 27.77 | 26.85 | 27.44 | 338,897 | +0.98(+3.69%) |
Mar 31, 2008 | 26.20 | 26.72 | 25.79 | 26.46 | 577,468 | +0.29(+1.10%) |
Mar 28, 2008 | 27.03 | 27.10 | 25.98 | 26.18 | 217,485 | -0.74(-2.73%) |
Mar 27, 2008 | 26.96 | 27.37 | 26.72 | 26.91 | 125,662 | +0.16(+0.59%) |
Mar 26, 2008 | 26.86 | 26.93 | 26.56 | 26.75 | 190,959 | -0.11(-0.39%) |
Mar 25, 2008 | 26.35 | 27.02 | 26.32 | 26.86 | 120,390 | +0.36(+1.38%) |
Mar 24, 2008 | 25.51 | 26.79 | 25.51 | 26.49 | 362,193 | +1.02(+4.02%) |
Mar 21, 2008 | 25.43 | 25.66 | 24.86 | 25.47 | 224,627 | +0.00(+0.00%) |
Mar 20, 2008 | 25.43 | 25.66 | 24.86 | 25.47 | 224,627 | -0.06(-0.23%) |
Mar 19, 2008 | 26.76 | 26.86 | 25.51 | 25.53 | 262,207 | -1.26(-4.70%) |
Mar 18, 2008 | 25.76 | 26.87 | 25.69 | 26.79 | 346,039 | +1.51(+5.98%) |
Mar 17, 2008 | 24.85 | 25.74 | 24.64 | 25.28 | 326,994 | -0.19(-0.74%) |
Mar 14, 2008 | 25.82 | 26.05 | 24.87 | 25.46 | 367,804 | -0.38(-1.48%) |
Mar 13, 2008 | 24.72 | 25.87 | 24.49 | 25.85 | 400,980 | +0.55(+2.19%) |
Mar 12, 2008 | 25.68 | 26.16 | 25.24 | 25.29 | 398,072 | -0.41(-1.58%) |
Mar 11, 2008 | 24.86 | 25.82 | 24.82 | 25.70 | 209,748 | +1.03(+4.17%) |
Mar 10, 2008 | 25.47 | 25.97 | 24.45 | 24.67 | 370,525 | -0.94(-3.65%) |
Mar 07, 2008 | 25.73 | 25.96 | 25.21 | 25.61 | 360,492 | -0.53(-2.02%) |
Mar 06, 2008 | 26.98 | 27.25 | 25.97 | 26.13 | 707,212 | -0.84(-3.12%) |
Mar 05, 2008 | 26.29 | 27.04 | 25.85 | 26.98 | 484,964 | +0.75(+2.85%) |
Mar 04, 2008 | 26.87 | 26.99 | 25.89 | 26.23 | 442,054 | -0.66(-2.47%) |
Mar 03, 2008 | 26.82 | 27.03 | 26.22 | 26.89 | 512,341 | -0.14(-0.52%) |
Feb 29, 2008 | 28.22 | 28.35 | 26.93 | 27.03 | 206,433 | -1.28(-4.51%) |
Feb 28, 2008 | 28.35 | 28.77 | 28.25 | 28.31 | 239,251 | -0.46(-1.59%) |
Feb 27, 2008 | 28.75 | 28.92 | 28.35 | 28.77 | 1,022,643 | +0.01(+0.02%) |
Feb 26, 2008 | 28.16 | 28.92 | 27.22 | 28.76 | 395,691 | +0.54(+1.92%) |
Feb 25, 2008 | 28.16 | 28.36 | 27.67 | 28.22 | 389,570 | +0.03(+0.10%) |
Feb 22, 2008 | 28.10 | 28.19 | 27.67 | 28.19 | 230,069 | +0.13(+0.46%) |
Feb 21, 2008 | 27.76 | 28.23 | 27.54 | 28.06 | 425,449 | +0.40(+1.45%) |
Feb 20, 2008 | 27.06 | 27.72 | 26.72 | 27.66 | 555,532 | +0.68(+2.51%) |
Feb 19, 2008 | 26.45 | 27.76 | 26.45 | 26.99 | 654,328 | +0.66(+2.50%) |
Feb 18, 2008 | 26.72 | 26.96 | 26.02 | 26.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.72 | 26.96 | 26.02 | 26.33 | 392,801 | -0.45(-1.67%) |
Feb 14, 2008 | 26.81 | 26.97 | 26.03 | 26.78 | 283,292 | +0.20(+0.75%) |
Feb 13, 2008 | 26.68 | 26.68 | 26.32 | 26.58 | 332,265 | +0.18(+0.67%) |
Feb 12, 2008 | 26.25 | 26.99 | 26.23 | 26.40 | 576,069 | +0.32(+1.24%) |
Feb 11, 2008 | 26.23 | 26.56 | 25.50 | 26.08 | 1,144,467 | -0.09(-0.36%) |
Feb 08, 2008 | 26.28 | 27.13 | 25.85 | 26.17 | 1,647,205 | -0.13(-0.49%) |
Feb 07, 2008 | 25.48 | 26.42 | 25.16 | 26.30 | 770,468 | +0.82(+3.23%) |
Feb 06, 2008 | 24.51 | 25.71 | 24.51 | 25.48 | 606,206 | +0.92(+3.76%) |
Feb 05, 2008 | 25.10 | 25.18 | 24.51 | 24.55 | 297,653 | -0.74(-2.93%) |
Feb 04, 2008 | 25.32 | 26.41 | 25.21 | 25.29 | 323,763 | -0.23(-0.90%) |
Feb 01, 2008 | 25.36 | 25.65 | 24.76 | 25.52 | 578,658 | +0.31(+1.21%) |
Jan 31, 2008 | 24.46 | 25.36 | 24.41 | 25.22 | 546,966 | +0.18(+0.70%) |
Jan 30, 2008 | 24.17 | 25.09 | 24.13 | 25.04 | 516,422 | +0.88(+3.65%) |
Jan 29, 2008 | 24.33 | 24.73 | 23.77 | 24.16 | 850,728 | -0.22(-0.89%) |
Jan 28, 2008 | 24.99 | 25.13 | 24.01 | 24.38 | 723,867 | -0.81(-3.20%) |
Jan 25, 2008 | 24.53 | 25.40 | 24.53 | 25.18 | 982,682 | +0.69(+2.81%) |
Jan 24, 2008 | 23.47 | 24.49 | 23.31 | 24.49 | 332,435 | +1.15(+4.94%) |
Jan 23, 2008 | 23.06 | 23.37 | 21.59 | 23.34 | 1,250,841 | -0.06(-0.25%) |
Jan 22, 2008 | 23.20 | 23.83 | 23.15 | 23.40 | 1,047,299 | -0.48(-1.99%) |
Jan 21, 2008 | 24.76 | 24.85 | 23.68 | 23.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.76 | 24.85 | 23.68 | 23.88 | 1,125,009 | -0.85(-3.45%) |
Jan 17, 2008 | 25.73 | 25.96 | 24.48 | 24.73 | 246,733 | -0.82(-3.20%) |
Jan 16, 2008 | 25.88 | 26.01 | 24.85 | 25.55 | 474,362 | -0.55(-2.10%) |
Jan 15, 2008 | 26.16 | 26.31 | 25.88 | 26.09 | 290,179 | -0.29(-1.09%) |
Jan 14, 2008 | 26.76 | 26.86 | 26.17 | 26.38 | 403,816 | -0.16(-0.60%) |
Jan 11, 2008 | 27.67 | 27.70 | 26.32 | 26.54 | 1,572,734 | -1.15(-4.14%) |
Jan 10, 2008 | 27.37 | 28.03 | 26.95 | 27.69 | 2,024,030 | +0.24(+0.88%) |
Jan 09, 2008 | 26.67 | 27.45 | 26.29 | 27.45 | 948,504 | +0.78(+2.93%) |
Jan 08, 2008 | 25.91 | 26.97 | 25.66 | 26.66 | 904,037 | +1.02(+3.97%) |
Jan 07, 2008 | 25.25 | 26.32 | 25.25 | 25.65 | 335,156 | +0.36(+1.44%) |
Jan 04, 2008 | 25.86 | 25.86 | 25.11 | 25.28 | 311,690 | -0.71(-2.74%) |
Jan 03, 2008 | 25.26 | 26.09 | 25.12 | 25.99 | 277,681 | +0.85(+3.39%) |
Jan 02, 2008 | 26.46 | 26.46 | 24.89 | 25.14 | 401,133 | -1.11(-4.21%) |
Jan 01, 2008 | 26.61 | 26.61 | 25.93 | 26.25 | 231,259 | +0.00(+0.00%) |
Dec 31, 2007 | 26.61 | 26.61 | 25.93 | 26.25 | 231,259 | -0.36(-1.37%) |
Dec 28, 2007 | 27.00 | 27.18 | 26.49 | 26.61 | 128,212 | -0.21(-0.77%) |
Dec 27, 2007 | 27.90 | 27.90 | 26.82 | 26.82 | 152,699 | -1.21(-4.30%) |
Dec 26, 2007 | 28.07 | 28.10 | 27.66 | 28.02 | 54,924 | -0.14(-0.48%) |
Dec 24, 2007 | 28.00 | 28.20 | 27.86 | 28.16 | 36,049 | +0.31(+1.12%) |
Dec 21, 2007 | 27.48 | 27.85 | 27.36 | 27.85 | 304,097 | +0.74(+2.71%) |
Dec 20, 2007 | 26.24 | 27.16 | 26.24 | 27.11 | 280,402 | +0.86(+3.29%) |
Dec 19, 2007 | 26.22 | 26.74 | 26.05 | 26.25 | 510,983 | -0.16(-0.60%) |
Dec 18, 2007 | 26.35 | 26.92 | 25.88 | 26.41 | 243,334 | +0.03(+0.11%) |
Dec 17, 2007 | 27.25 | 27.25 | 26.14 | 26.38 | 267,691 | -0.76(-2.82%) |
Dec 14, 2007 | 26.88 | 27.40 | 26.69 | 27.14 | 230,579 | +0.24(+0.90%) |
Dec 13, 2007 | 26.65 | 27.87 | 26.38 | 26.90 | 311,924 | -0.11(-0.41%) |
Dec 12, 2007 | 27.90 | 28.19 | 26.65 | 27.01 | 408,105 | -0.41(-1.48%) |
Dec 11, 2007 | 28.76 | 28.76 | 27.20 | 27.42 | 274,960 | -1.25(-4.35%) |
Dec 10, 2007 | 28.81 | 28.90 | 28.57 | 28.66 | 171,914 | +0.03(+0.10%) |
Dec 07, 2007 | 28.33 | 28.74 | 28.33 | 28.63 | 269,179 | +0.38(+1.33%) |
Dec 06, 2007 | 27.85 | 28.63 | 27.85 | 28.26 | 199,463 | +0.13(+0.46%) |
Dec 05, 2007 | 27.49 | 28.42 | 27.40 | 28.13 | 611,817 | +0.93(+3.42%) |
Dec 04, 2007 | 26.62 | 27.29 | 26.41 | 27.20 | 444,494 | +0.41(+1.54%) |
Dec 03, 2007 | 26.74 | 27.09 | 26.64 | 26.79 | 903,614 | -0.22(-0.83%) |
Nov 30, 2007 | 26.70 | 27.03 | 26.36 | 27.01 | 872,834 | +0.55(+2.07%) |
Nov 29, 2007 | 27.12 | 27.17 | 26.23 | 26.46 | 271,049 | -0.26(-0.97%) |
Nov 28, 2007 | 26.49 | 26.97 | 26.40 | 26.72 | 712,653 | +0.23(+0.87%) |
Nov 27, 2007 | 27.04 | 27.31 | 25.90 | 26.49 | 539,378 | -0.39(-1.47%) |
Nov 26, 2007 | 27.18 | 27.82 | 26.84 | 26.89 | 410,145 | -0.16(-0.61%) |
Nov 23, 2007 | 26.91 | 27.16 | 26.35 | 27.05 | 113,878 | +0.12(+0.44%) |
Nov 21, 2007 | 27.59 | 28.04 | 26.79 | 26.93 | 420,620 | -1.12(-4.00%) |
Nov 20, 2007 | 27.85 | 28.39 | 27.49 | 28.06 | 242,822 | +0.28(+0.99%) |
Nov 19, 2007 | 28.16 | 28.46 | 27.46 | 27.78 | 272,760 | -0.78(-2.74%) |
Nov 16, 2007 | 28.45 | 28.89 | 27.70 | 28.56 | 239,763 | +0.05(+0.19%) |
Nov 15, 2007 | 28.99 | 29.22 | 28.09 | 28.51 | 169,193 | -0.54(-1.86%) |
Nov 14, 2007 | 29.57 | 29.65 | 28.94 | 29.05 | 355,391 | -0.28(-0.94%) |
Nov 13, 2007 | 28.63 | 29.49 | 28.63 | 29.33 | 856,852 | +0.73(+2.55%) |
Nov 12, 2007 | 28.34 | 28.89 | 28.34 | 28.60 | 575,657 | +0.02(+0.06%) |
Nov 09, 2007 | 28.93 | 29.23 | 28.46 | 28.58 | 321,552 | -0.76(-2.59%) |
Nov 08, 2007 | 30.55 | 30.55 | 28.50 | 29.34 | 376,136 | -0.26(-0.89%) |
Nov 07, 2007 | 29.92 | 29.99 | 29.53 | 29.60 | 230,970 | -0.42(-1.39%) |
Nov 06, 2007 | 29.93 | 30.23 | 29.75 | 30.02 | 356,581 | +0.23(+0.77%) |
Nov 05, 2007 | 29.84 | 30.46 | 29.61 | 29.79 | 770,274 | -0.12(-0.41%) |
Nov 02, 2007 | 30.55 | 30.65 | 29.67 | 29.92 | 387,189 | -0.28(-0.93%) |
Nov 01, 2007 | 30.75 | 30.76 | 29.77 | 30.20 | 544,140 | -0.65(-2.10%) |
Oct 31, 2007 | 30.59 | 31.34 | 30.29 | 30.84 | 647,696 | +0.27(+0.88%) |
Oct 30, 2007 | 31.29 | 31.31 | 30.17 | 30.57 | 371,545 | -0.91(-2.89%) |
Oct 29, 2007 | 32.34 | 32.36 | 31.40 | 31.49 | 334,306 | -0.91(-2.80%) |
Oct 26, 2007 | 32.53 | 32.90 | 31.90 | 32.39 | 244,522 | -0.32(-0.97%) |
Oct 25, 2007 | 32.53 | 33.06 | 32.23 | 32.71 | 299,787 | -0.15(-0.47%) |
Oct 24, 2007 | 33.36 | 33.54 | 32.53 | 32.86 | 336,516 | -0.52(-1.57%) |
Oct 23, 2007 | 32.58 | 33.56 | 32.49 | 33.39 | 397,222 | +1.30(+4.05%) |
Oct 22, 2007 | 33.06 | 33.22 | 31.90 | 32.09 | 487,685 | -1.02(-3.09%) |
Oct 19, 2007 | 33.89 | 33.97 | 32.99 | 33.11 | 253,875 | -0.78(-2.31%) |
Oct 18, 2007 | 33.52 | 34.12 | 33.23 | 33.89 | 193,849 | +0.12(+0.37%) |
Oct 17, 2007 | 33.17 | 33.79 | 32.92 | 33.77 | 136,375 | +0.78(+2.37%) |
Oct 16, 2007 | 32.18 | 33.10 | 32.03 | 32.99 | 199,971 | +0.71(+2.19%) |
Oct 15, 2007 | 32.55 | 32.59 | 32.00 | 32.28 | 142,666 | -0.44(-1.35%) |
Oct 12, 2007 | 32.17 | 32.82 | 32.06 | 32.72 | 107,467 | +0.54(+1.66%) |
Oct 11, 2007 | 32.69 | 32.99 | 32.04 | 32.19 | 170,893 | -0.37(-1.14%) |
Oct 10, 2007 | 32.29 | 32.66 | 32.26 | 32.56 | 215,105 | +0.13(+0.40%) |
Oct 09, 2007 | 32.33 | 32.59 | 32.24 | 32.43 | 672,183 | -0.01(-0.04%) |
Oct 08, 2007 | 31.93 | 32.64 | 31.89 | 32.44 | 126,512 | +0.42(+1.30%) |
Oct 05, 2007 | 32.25 | 32.59 | 31.90 | 32.02 | 262,717 | +0.09(+0.28%) |
Oct 04, 2007 | 32.05 | 32.19 | 31.86 | 31.93 | 186,878 | -0.32(-1.00%) |
Oct 03, 2007 | 32.34 | 32.60 | 32.16 | 32.26 | 111,038 | -0.34(-1.05%) |
Oct 02, 2007 | 32.47 | 32.62 | 32.18 | 32.60 | 591,922 | +0.12(+0.38%) |
Oct 01, 2007 | 32.11 | 32.55 | 32.07 | 32.47 | 676,264 | +0.36(+1.14%) |
Sep 28, 2007 | 31.63 | 32.24 | 31.49 | 32.11 | 808,047 | +0.26(+0.81%) |
Sep 27, 2007 | 31.08 | 31.99 | 30.89 | 31.85 | 947,823 | +0.68(+2.19%) |
Sep 26, 2007 | 31.14 | 31.47 | 30.63 | 31.17 | 869,603 | +0.54(+1.77%) |
Sep 25, 2007 | 29.84 | 30.67 | 29.52 | 30.63 | 614,368 | +0.75(+2.52%) |
Sep 24, 2007 | 29.55 | 30.07 | 29.36 | 29.87 | 125,322 | +0.12(+0.40%) |
Sep 21, 2007 | 29.85 | 30.01 | 29.43 | 29.76 | 129,063 | +0.24(+0.82%) |
Sep 20, 2007 | 29.45 | 29.99 | 29.36 | 29.52 | 224,627 | -0.07(-0.24%) |
Sep 19, 2007 | 30.02 | 30.52 | 29.55 | 29.59 | 289,074 | -0.05(-0.18%) |
Sep 18, 2007 | 28.96 | 29.87 | 28.47 | 29.64 | 498,738 | +0.85(+2.96%) |
Sep 17, 2007 | 28.52 | 28.92 | 28.44 | 28.79 | 194,019 | +0.17(+0.60%) |
Sep 14, 2007 | 28.61 | 28.86 | 28.38 | 28.62 | 301,827 | -0.28(-0.98%) |
Sep 13, 2007 | 28.92 | 29.76 | 28.84 | 28.90 | 296,216 | +0.03(+0.10%) |
Sep 12, 2007 | 29.37 | 29.49 | 28.66 | 28.87 | 254,555 | -0.52(-1.78%) |
Sep 11, 2007 | 28.28 | 29.40 | 28.28 | 29.39 | 160,861 | +1.12(+3.97%) |
Sep 10, 2007 | 28.96 | 28.96 | 28.24 | 28.27 | 334,986 | -0.69(-2.40%) |
Sep 07, 2007 | 29.10 | 29.10 | 28.49 | 28.96 | 271,049 | -0.42(-1.44%) |
Sep 06, 2007 | 29.40 | 29.78 | 29.14 | 29.39 | 146,747 | -0.02(-0.06%) |
Sep 05, 2007 | 29.69 | 29.90 | 29.25 | 29.40 | 169,363 | -0.40(-1.34%) |
Sep 04, 2007 | 30.35 | 30.37 | 29.60 | 29.80 | 271,559 | +0.12(+0.42%) |
Aug 31, 2007 | 29.46 | 29.99 | 29.40 | 29.68 | 161,881 | +0.35(+1.18%) |
Aug 30, 2007 | 28.75 | 29.85 | 28.56 | 29.33 | 284,313 | +0.44(+1.53%) |
Aug 29, 2007 | 28.23 | 28.99 | 28.20 | 28.89 | 211,704 | +0.72(+2.57%) |
Aug 28, 2007 | 28.55 | 28.75 | 27.85 | 28.17 | 324,103 | -0.72(-2.48%) |
Aug 27, 2007 | 29.05 | 29.19 | 28.61 | 28.89 | 214,765 | -0.44(-1.48%) |
Aug 24, 2007 | 28.25 | 29.39 | 28.25 | 29.32 | 465,069 | +1.02(+3.62%) |
Aug 23, 2007 | 28.14 | 29.21 | 27.98 | 28.30 | 848,348 | -0.01(-0.02%) |
Aug 22, 2007 | 27.01 | 28.58 | 27.01 | 28.30 | 457,587 | +1.68(+6.29%) |
Aug 21, 2007 | 26.22 | 26.78 | 26.22 | 26.63 | 538,358 | +0.17(+0.64%) |
Aug 20, 2007 | 25.88 | 26.53 | 25.45 | 26.46 | 928,949 | +0.89(+3.47%) |
Aug 17, 2007 | 26.05 | 26.26 | 25.04 | 25.57 | 1,154,597 | +0.05(+0.18%) |
Aug 16, 2007 | 26.79 | 26.88 | 23.55 | 25.52 | 1,987,471 | -1.72(-6.30%) |
Aug 15, 2007 | 28.64 | 28.72 | 27.21 | 27.24 | 531,046 | -1.32(-4.63%) |
Aug 14, 2007 | 29.56 | 30.00 | 28.33 | 28.56 | 384,638 | -0.95(-3.23%) |
Aug 13, 2007 | 29.59 | 30.05 | 29.15 | 29.52 | 408,275 | +0.21(+0.70%) |
Aug 10, 2007 | 27.64 | 29.44 | 26.88 | 29.31 | 959,386 | +1.18(+4.18%) |
Aug 09, 2007 | 28.82 | 28.96 | 27.79 | 28.13 | 1,382,795 | -1.28(-4.34%) |
Aug 08, 2007 | 28.47 | 29.46 | 28.47 | 29.41 | 576,108 | +0.94(+3.31%) |
Aug 07, 2007 | 28.08 | 28.64 | 27.92 | 28.47 | 251,664 | +0.12(+0.44%) |
Aug 06, 2007 | 28.29 | 28.44 | 27.70 | 28.35 | 1,262,404 | +0.70(+2.53%) |
Aug 03, 2007 | 27.88 | 28.29 | 27.53 | 27.65 | 642,085 | -0.56(-1.98%) |
Aug 02, 2007 | 27.59 | 28.23 | 27.27 | 28.20 | 854,129 | +0.59(+2.13%) |
Aug 01, 2007 | 28.58 | 28.69 | 27.28 | 27.62 | 1,032,845 | -0.98(-3.41%) |
Jul 31, 2007 | 28.93 | 29.31 | 28.46 | 28.59 | 377,327 | +0.36(+1.29%) |
Jul 30, 2007 | 28.20 | 28.51 | 27.65 | 28.23 | 917,046 | -0.06(-0.23%) |
Jul 27, 2007 | 28.52 | 28.61 | 27.83 | 28.29 | 704,151 | -0.29(-1.01%) |
Jul 26, 2007 | 29.70 | 29.70 | 27.20 | 28.58 | 1,197,108 | -1.43(-4.78%) |
Jul 25, 2007 | 29.80 | 30.39 | 29.22 | 30.02 | 992,715 | +1.21(+4.18%) |
Jul 24, 2007 | 30.18 | 30.18 | 28.38 | 28.81 | 1,315,968 | -1.37(-4.54%) |
Jul 23, 2007 | 31.42 | 31.43 | 29.92 | 30.18 | 861,271 | -1.04(-3.32%) |
Jul 20, 2007 | 31.64 | 31.64 | 31.03 | 31.22 | 372,395 | -0.19(-0.60%) |
Jul 19, 2007 | 31.58 | 31.64 | 31.24 | 31.40 | 300,807 | -0.25(-0.80%) |
Jul 18, 2007 | 31.52 | 31.68 | 31.14 | 31.66 | 155,760 | +0.08(+0.24%) |
Jul 17, 2007 | 31.52 | 31.76 | 31.46 | 31.58 | 146,407 | +0.15(+0.47%) |
Jul 16, 2007 | 31.29 | 31.79 | 31.24 | 31.43 | 273,260 | +0.14(+0.43%) |
Jul 13, 2007 | 31.69 | 31.73 | 31.10 | 31.30 | 278,871 | -0.20(-0.63%) |
Jul 12, 2007 | 30.47 | 31.53 | 30.47 | 31.50 | 802,266 | +1.08(+3.54%) |
Jul 11, 2007 | 29.96 | 30.75 | 29.76 | 30.42 | 900,891 | +0.63(+2.11%) |
Jul 10, 2007 | 30.17 | 30.26 | 29.74 | 29.79 | 499,078 | -0.62(-2.03%) |
Jul 09, 2007 | 30.63 | 30.70 | 29.96 | 30.41 | 1,028,764 | -0.08(-0.27%) |
Jul 06, 2007 | 30.08 | 30.78 | 30.08 | 30.49 | 1,659,117 | +0.62(+2.07%) |
Jul 05, 2007 | 29.71 | 30.07 | 29.70 | 29.87 | 961,087 | +0.46(+1.56%) |
Jul 03, 2007 | 29.02 | 29.45 | 28.97 | 29.42 | 299,957 | +0.32(+1.11%) |