Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 27.55 | 27.88 | 26.54 | 26.98 | 1,023,260 | -0.53(-1.93%) |
Jun 27, 2008 | 25.90 | 27.78 | 25.90 | 27.51 | 2,176,657 | +1.77(+6.88%) |
Jun 26, 2008 | 24.90 | 26.09 | 24.65 | 25.74 | 2,092,063 | +1.85(+7.74%) |
Jun 25, 2008 | 24.00 | 24.19 | 23.53 | 23.89 | 991,120 | -0.24(-1.00%) |
Jun 24, 2008 | 24.17 | 24.48 | 24.07 | 24.13 | 763,116 | -0.12(-0.48%) |
Jun 23, 2008 | 23.56 | 24.26 | 23.52 | 24.25 | 759,408 | +0.34(+1.40%) |
Jun 20, 2008 | 24.45 | 24.81 | 23.81 | 23.91 | 1,107,762 | -0.51(-2.08%) |
Jun 19, 2008 | 24.65 | 25.14 | 24.36 | 24.42 | 973,095 | +0.10(+0.42%) |
Jun 18, 2008 | 24.33 | 24.49 | 23.94 | 24.32 | 795,766 | +0.17(+0.71%) |
Jun 17, 2008 | 24.19 | 24.64 | 24.09 | 24.15 | 642,876 | -0.23(-0.93%) |
Jun 16, 2008 | 23.78 | 24.57 | 23.77 | 24.37 | 1,286,674 | +1.26(+5.43%) |
Jun 13, 2008 | 23.19 | 23.59 | 22.95 | 23.12 | 641,433 | +0.00(+0.00%) |
Jun 12, 2008 | 23.41 | 23.44 | 22.95 | 23.12 | 965,651 | -0.57(-2.40%) |
Jun 11, 2008 | 23.88 | 24.30 | 23.63 | 23.69 | 906,444 | +0.20(+0.86%) |
Jun 10, 2008 | 24.10 | 24.90 | 23.35 | 23.48 | 1,509,683 | -1.56(-6.23%) |
Jun 09, 2008 | 25.47 | 25.60 | 24.80 | 25.05 | 1,284,126 | -0.46(-1.80%) |
Jun 06, 2008 | 25.52 | 25.93 | 25.20 | 25.51 | 1,118,652 | +0.47(+1.87%) |
Jun 05, 2008 | 24.33 | 25.04 | 24.13 | 25.04 | 1,185,679 | +0.75(+3.08%) |
Jun 04, 2008 | 25.01 | 25.27 | 24.19 | 24.29 | 1,234,235 | -0.80(-3.20%) |
Jun 03, 2008 | 25.36 | 25.80 | 25.05 | 25.09 | 793,366 | -0.58(-2.25%) |
Jun 02, 2008 | 25.67 | 26.11 | 25.44 | 25.67 | 1,186,200 | -0.20(-0.75%) |
May 30, 2008 | 25.74 | 26.06 | 25.51 | 25.86 | 1,046,047 | +0.37(+1.47%) |
May 29, 2008 | 26.02 | 26.28 | 25.46 | 25.49 | 1,497,658 | -1.01(-3.80%) |
May 28, 2008 | 25.71 | 26.62 | 25.44 | 26.50 | 1,166,905 | +0.62(+2.38%) |
May 27, 2008 | 26.49 | 26.67 | 25.88 | 25.88 | 1,682,663 | -1.27(-4.68%) |
May 26, 2008 | 27.33 | 27.70 | 27.04 | 27.15 | 1,048,203 | +0.00(+0.00%) |
May 23, 2008 | 27.33 | 27.70 | 27.04 | 27.15 | 1,048,203 | +0.21(+0.78%) |
May 22, 2008 | 27.55 | 27.96 | 26.69 | 26.94 | 1,106,538 | -0.73(-2.62%) |
May 21, 2008 | 28.17 | 28.61 | 27.60 | 27.67 | 1,978,450 | -0.50(-1.77%) |
May 20, 2008 | 27.68 | 28.17 | 27.37 | 28.17 | 1,259,962 | +0.94(+3.44%) |
May 19, 2008 | 27.89 | 28.03 | 27.16 | 27.23 | 1,135,602 | -0.30(-1.08%) |
May 16, 2008 | 28.24 | 28.26 | 27.42 | 27.53 | 1,345,804 | +0.00(+0.00%) |
May 15, 2008 | 27.00 | 27.88 | 26.93 | 27.53 | 1,376,116 | +1.09(+4.13%) |
May 14, 2008 | 26.95 | 27.39 | 26.41 | 26.43 | 910,912 | -0.28(-1.05%) |
May 13, 2008 | 26.61 | 27.04 | 26.29 | 26.71 | 672,650 | -0.31(-1.15%) |
May 12, 2008 | 26.84 | 27.58 | 26.45 | 27.03 | 942,152 | +0.13(+0.49%) |
May 09, 2008 | 27.39 | 27.50 | 26.61 | 26.89 | 829,201 | -0.21(-0.78%) |
May 08, 2008 | 26.91 | 27.19 | 26.80 | 27.10 | 1,136,758 | +0.53(+2.00%) |
May 07, 2008 | 26.52 | 26.81 | 26.21 | 26.57 | 1,000,176 | -0.08(-0.29%) |
May 06, 2008 | 26.57 | 27.22 | 26.53 | 26.65 | 1,065,974 | +0.10(+0.38%) |
May 05, 2008 | 26.74 | 26.78 | 26.24 | 26.55 | 892,631 | +0.50(+1.92%) |
May 02, 2008 | 25.59 | 26.41 | 25.46 | 26.05 | 989,412 | +0.49(+1.92%) |
May 01, 2008 | 25.67 | 25.99 | 24.67 | 25.56 | 2,248,170 | -0.58(-2.21%) |
Apr 30, 2008 | 25.28 | 26.32 | 24.98 | 26.14 | 2,033,796 | +0.94(+3.72%) |
Apr 29, 2008 | 25.97 | 26.02 | 25.12 | 25.20 | 1,895,363 | -1.12(-4.24%) |
Apr 28, 2008 | 27.15 | 27.46 | 26.30 | 26.32 | 1,056,457 | -0.82(-3.02%) |
Apr 25, 2008 | 26.76 | 27.41 | 26.61 | 27.14 | 1,343,210 | +0.65(+2.44%) |
Apr 24, 2008 | 27.34 | 27.49 | 26.15 | 26.49 | 2,148,027 | -1.07(-3.88%) |
Apr 23, 2008 | 28.42 | 28.87 | 27.38 | 27.56 | 2,107,487 | -1.72(-5.89%) |
Apr 22, 2008 | 29.53 | 30.18 | 29.20 | 29.28 | 808,002 | -0.22(-0.74%) |
Apr 21, 2008 | 29.96 | 30.46 | 29.14 | 29.50 | 2,235,891 | -0.62(-2.05%) |
Apr 18, 2008 | 31.03 | 31.04 | 29.54 | 30.12 | 1,870,143 | -1.51(-4.79%) |
Apr 17, 2008 | 31.86 | 31.95 | 31.02 | 31.63 | 1,107,087 | -0.19(-0.59%) |
Apr 16, 2008 | 31.05 | 31.90 | 30.90 | 31.82 | 1,585,322 | +1.51(+4.97%) |
Apr 15, 2008 | 30.22 | 30.37 | 29.73 | 30.31 | 829,788 | +0.39(+1.30%) |
Apr 14, 2008 | 29.50 | 30.32 | 29.22 | 29.92 | 1,093,601 | +0.45(+1.54%) |
Apr 11, 2008 | 29.60 | 30.50 | 29.38 | 29.47 | 1,056,211 | -1.00(-3.28%) |
Apr 10, 2008 | 30.83 | 30.91 | 29.81 | 30.47 | 901,985 | -0.24(-0.79%) |
Apr 09, 2008 | 30.08 | 30.95 | 29.98 | 30.71 | 1,397,688 | +0.73(+2.42%) |
Apr 08, 2008 | 30.01 | 30.49 | 29.67 | 29.98 | 844,298 | -0.68(-2.21%) |
Apr 07, 2008 | 30.27 | 30.94 | 30.27 | 30.66 | 1,411,700 | +0.50(+1.66%) |
Apr 04, 2008 | 30.04 | 30.55 | 29.85 | 30.16 | 1,138,911 | +0.12(+0.42%) |
Apr 03, 2008 | 29.73 | 30.25 | 29.59 | 30.04 | 1,408,934 | +0.22(+0.73%) |
Apr 02, 2008 | 28.55 | 29.97 | 28.41 | 29.82 | 1,801,570 | +1.32(+4.63%) |
Apr 01, 2008 | 29.26 | 29.67 | 28.00 | 28.50 | 2,466,321 | -1.44(-4.80%) |
Mar 31, 2008 | 30.72 | 30.99 | 29.30 | 29.94 | 1,579,433 | -0.59(-1.94%) |
Mar 28, 2008 | 30.67 | 30.99 | 29.93 | 30.53 | 1,211,229 | -0.34(-1.11%) |
Mar 27, 2008 | 31.09 | 31.27 | 30.44 | 30.87 | 1,243,029 | -0.69(-2.18%) |
Mar 26, 2008 | 31.31 | 31.61 | 30.74 | 31.56 | 1,837,482 | +0.72(+2.33%) |
Mar 25, 2008 | 29.41 | 30.88 | 29.26 | 30.84 | 1,897,124 | +2.31(+8.09%) |
Mar 24, 2008 | 29.25 | 29.56 | 28.43 | 28.53 | 1,675,557 | -0.44(-1.51%) |
Mar 21, 2008 | 27.54 | 29.00 | 26.78 | 28.97 | 4,766,916 | +0.00(+0.00%) |
Mar 20, 2008 | 27.54 | 29.00 | 26.78 | 28.97 | 4,766,916 | +0.56(+1.98%) |
Mar 19, 2008 | 29.86 | 29.95 | 28.34 | 28.41 | 3,115,688 | -1.87(-6.18%) |
Mar 18, 2008 | 31.82 | 31.82 | 30.09 | 30.28 | 2,256,455 | -1.08(-3.46%) |
Mar 17, 2008 | 33.07 | 33.07 | 30.69 | 31.36 | 2,663,027 | -1.82(-5.48%) |
Mar 14, 2008 | 33.36 | 34.41 | 32.25 | 33.18 | 2,620,852 | +0.15(+0.45%) |
Mar 13, 2008 | 32.69 | 33.67 | 32.68 | 33.03 | 2,286,057 | +0.95(+2.97%) |
Mar 12, 2008 | 31.68 | 32.50 | 31.54 | 32.08 | 1,586,551 | +0.48(+1.51%) |
Mar 11, 2008 | 30.33 | 31.61 | 29.84 | 31.61 | 1,646,681 | +1.61(+5.36%) |
Mar 10, 2008 | 30.18 | 30.80 | 29.54 | 30.00 | 1,715,977 | -0.78(-2.53%) |
Mar 07, 2008 | 32.22 | 32.29 | 30.19 | 30.78 | 2,647,886 | -1.32(-4.11%) |
Mar 06, 2008 | 32.19 | 32.73 | 31.68 | 32.10 | 2,137,884 | -0.01(-0.02%) |
Mar 05, 2008 | 31.15 | 32.18 | 30.63 | 32.11 | 3,094,231 | +1.49(+4.87%) |
Mar 04, 2008 | 32.83 | 33.03 | 29.80 | 30.62 | 4,152,476 | -1.79(-5.54%) |
Mar 03, 2008 | 32.04 | 32.57 | 31.56 | 32.41 | 2,118,190 | +1.20(+3.85%) |
Feb 29, 2008 | 31.72 | 31.75 | 30.68 | 31.21 | 2,227,046 | -0.78(-2.44%) |
Feb 28, 2008 | 32.09 | 32.55 | 31.67 | 31.99 | 2,326,874 | +0.01(+0.02%) |
Feb 27, 2008 | 31.27 | 32.14 | 31.05 | 31.98 | 3,537,311 | +1.40(+4.59%) |
Feb 26, 2008 | 29.81 | 31.05 | 29.41 | 30.58 | 2,422,764 | +0.86(+2.89%) |
Feb 25, 2008 | 28.80 | 29.77 | 28.09 | 29.72 | 1,855,278 | +1.25(+4.40%) |
Feb 22, 2008 | 29.06 | 29.08 | 27.73 | 28.47 | 1,499,982 | -0.26(-0.91%) |
Feb 21, 2008 | 28.92 | 30.00 | 28.70 | 28.73 | 2,246,268 | +0.02(+0.08%) |
Feb 20, 2008 | 28.09 | 28.72 | 27.74 | 28.70 | 1,960,808 | +0.41(+1.43%) |
Feb 19, 2008 | 27.30 | 28.40 | 27.19 | 28.30 | 1,611,488 | +1.89(+7.15%) |
Feb 18, 2008 | 26.49 | 27.16 | 26.15 | 26.41 | 938,609 | +0.00(+0.00%) |
Feb 15, 2008 | 26.49 | 27.16 | 26.15 | 26.41 | 938,609 | -0.07(-0.27%) |
Feb 14, 2008 | 26.84 | 27.46 | 26.37 | 26.48 | 1,116,320 | -0.51(-1.91%) |
Feb 13, 2008 | 26.93 | 27.25 | 26.25 | 27.00 | 1,205,337 | +0.39(+1.47%) |
Feb 12, 2008 | 28.25 | 28.45 | 26.39 | 26.61 | 1,861,242 | -1.24(-4.45%) |
Feb 11, 2008 | 27.16 | 28.13 | 26.64 | 27.85 | 1,667,457 | +0.79(+2.91%) |
Feb 08, 2008 | 26.14 | 27.24 | 26.14 | 27.06 | 1,533,731 | +1.23(+4.77%) |
Feb 07, 2008 | 25.94 | 26.64 | 25.53 | 25.83 | 2,149,517 | -0.28(-1.08%) |
Feb 06, 2008 | 26.54 | 27.11 | 25.97 | 26.11 | 1,455,157 | +0.00(+0.00%) |
Feb 05, 2008 | 26.49 | 26.85 | 26.11 | 26.11 | 1,135,178 | -0.86(-3.18%) |
Feb 04, 2008 | 27.70 | 27.88 | 26.67 | 26.96 | 1,611,583 | -1.08(-3.87%) |
Feb 01, 2008 | 29.02 | 29.02 | 27.48 | 28.05 | 1,719,764 | -0.22(-0.77%) |
Jan 31, 2008 | 28.92 | 29.38 | 28.14 | 28.27 | 1,994,601 | -1.05(-3.59%) |
Jan 30, 2008 | 28.28 | 29.65 | 27.75 | 29.32 | 2,109,323 | +1.26(+4.48%) |
Jan 29, 2008 | 28.45 | 28.62 | 27.91 | 28.06 | 1,118,142 | -0.29(-1.02%) |
Jan 28, 2008 | 27.46 | 28.42 | 27.16 | 28.35 | 1,741,540 | +0.87(+3.15%) |
Jan 25, 2008 | 28.90 | 29.18 | 27.32 | 27.49 | 1,812,645 | -0.69(-2.46%) |
Jan 24, 2008 | 28.14 | 28.35 | 27.35 | 28.18 | 2,315,541 | +1.33(+4.97%) |
Jan 23, 2008 | 26.93 | 27.45 | 25.01 | 26.85 | 2,932,525 | -0.83(-3.02%) |
Jan 22, 2008 | 25.82 | 28.42 | 25.06 | 27.68 | 2,646,384 | -0.64(-2.26%) |
Jan 21, 2008 | 27.88 | 28.56 | 27.00 | 28.32 | 2,008,519 | +0.00(+0.00%) |
Jan 18, 2008 | 27.88 | 28.56 | 27.00 | 28.32 | 2,008,519 | +1.12(+4.13%) |
Jan 17, 2008 | 27.71 | 28.54 | 27.00 | 27.20 | 1,989,710 | -0.30(-1.11%) |
Jan 16, 2008 | 28.32 | 28.80 | 26.68 | 27.50 | 2,423,650 | -1.42(-4.91%) |
Jan 15, 2008 | 30.36 | 30.59 | 28.62 | 28.92 | 2,119,916 | -1.54(-5.07%) |
Jan 14, 2008 | 29.91 | 31.01 | 29.87 | 30.47 | 2,706,552 | +1.24(+4.24%) |
Jan 11, 2008 | 29.64 | 30.04 | 29.04 | 29.23 | 1,816,446 | -0.50(-1.68%) |
Jan 10, 2008 | 28.28 | 30.10 | 27.85 | 29.73 | 2,006,601 | +1.08(+3.76%) |
Jan 09, 2008 | 28.56 | 28.77 | 27.91 | 28.65 | 1,922,372 | -0.05(-0.19%) |
Jan 08, 2008 | 28.00 | 29.27 | 27.99 | 28.70 | 2,209,258 | +1.37(+5.02%) |
Jan 07, 2008 | 27.67 | 28.07 | 26.57 | 27.33 | 1,255,177 | -0.62(-2.23%) |
Jan 04, 2008 | 28.42 | 28.42 | 27.58 | 27.96 | 1,496,892 | -1.01(-3.47%) |
Jan 03, 2008 | 28.99 | 29.30 | 28.45 | 28.96 | 1,880,491 | -0.06(-0.22%) |
Jan 02, 2008 | 27.69 | 29.06 | 27.67 | 29.02 | 2,244,153 | +1.77(+6.50%) |
Jan 01, 2008 | 27.34 | 27.78 | 26.96 | 27.25 | 759,900 | +0.00(+0.00%) |
Dec 31, 2007 | 27.34 | 27.78 | 26.96 | 27.25 | 759,900 | -0.38(-1.38%) |
Dec 28, 2007 | 27.49 | 27.84 | 27.14 | 27.64 | 1,207,160 | +0.41(+1.52%) |
Dec 27, 2007 | 27.76 | 27.78 | 27.07 | 27.22 | 1,261,395 | -0.41(-1.47%) |
Dec 26, 2007 | 26.33 | 27.93 | 26.28 | 27.63 | 1,368,891 | +1.47(+5.62%) |
Dec 24, 2007 | 26.09 | 26.42 | 25.81 | 26.16 | 972,201 | +0.17(+0.65%) |
Dec 21, 2007 | 24.44 | 25.99 | 24.07 | 25.99 | 1,747,008 | +2.23(+9.39%) |
Dec 20, 2007 | 23.72 | 24.00 | 23.40 | 23.76 | 1,486,121 | -0.04(-0.16%) |
Dec 19, 2007 | 23.92 | 24.29 | 23.70 | 23.80 | 768,821 | -0.12(-0.52%) |
Dec 18, 2007 | 23.56 | 24.19 | 23.15 | 23.92 | 1,198,814 | +0.74(+3.20%) |
Dec 17, 2007 | 23.99 | 24.33 | 23.05 | 23.18 | 1,781,548 | -1.18(-4.84%) |
Dec 14, 2007 | 24.58 | 24.97 | 24.12 | 24.36 | 1,553,341 | -0.63(-2.53%) |
Dec 13, 2007 | 26.62 | 26.68 | 24.27 | 24.99 | 2,460,870 | -1.86(-6.92%) |
Dec 12, 2007 | 26.76 | 27.11 | 26.47 | 26.85 | 1,011,189 | +0.76(+2.93%) |
Dec 11, 2007 | 26.65 | 27.22 | 26.02 | 26.08 | 1,384,461 | -0.50(-1.88%) |
Dec 10, 2007 | 26.53 | 27.07 | 26.43 | 26.58 | 1,190,805 | +0.23(+0.89%) |
Dec 07, 2007 | 26.06 | 26.38 | 25.54 | 26.35 | 1,277,473 | +0.40(+1.53%) |
Dec 06, 2007 | 24.79 | 26.10 | 24.76 | 25.95 | 1,743,729 | +0.90(+3.61%) |
Dec 05, 2007 | 25.28 | 25.54 | 24.69 | 25.05 | 1,050,915 | -0.17(-0.68%) |
Dec 04, 2007 | 25.74 | 25.74 | 25.06 | 25.22 | 1,085,660 | -0.34(-1.34%) |
Dec 03, 2007 | 24.67 | 26.09 | 24.67 | 25.56 | 1,077,471 | +0.75(+3.02%) |
Nov 30, 2007 | 24.90 | 25.22 | 24.11 | 24.81 | 1,889,850 | -0.55(-2.15%) |
Nov 29, 2007 | 25.51 | 25.83 | 25.12 | 25.36 | 1,077,736 | -0.45(-1.75%) |
Nov 28, 2007 | 25.02 | 25.83 | 24.93 | 25.81 | 1,356,081 | +0.34(+1.32%) |
Nov 27, 2007 | 25.40 | 25.76 | 24.62 | 25.47 | 1,509,211 | -0.27(-1.03%) |
Nov 26, 2007 | 27.28 | 27.39 | 25.65 | 25.74 | 1,294,787 | -1.08(-4.02%) |
Nov 23, 2007 | 25.61 | 26.87 | 25.44 | 26.82 | 720,839 | +1.47(+5.79%) |
Nov 21, 2007 | 26.09 | 26.35 | 24.93 | 25.35 | 2,140,526 | -0.67(-2.58%) |
Nov 20, 2007 | 25.51 | 26.11 | 25.01 | 26.02 | 1,410,733 | +1.17(+4.71%) |
Nov 19, 2007 | 26.05 | 26.09 | 24.72 | 24.85 | 2,175,520 | -1.12(-4.33%) |
Nov 16, 2007 | 26.04 | 26.27 | 25.50 | 25.97 | 1,407,975 | +0.29(+1.12%) |
Nov 15, 2007 | 26.68 | 26.73 | 25.40 | 25.68 | 1,488,289 | -1.44(-5.29%) |
Nov 14, 2007 | 27.74 | 27.74 | 26.94 | 27.12 | 1,405,328 | +0.63(+2.39%) |
Nov 13, 2007 | 25.29 | 26.61 | 25.15 | 26.49 | 1,978,945 | +1.52(+6.09%) |
Nov 12, 2007 | 26.25 | 26.25 | 24.80 | 24.97 | 1,872,136 | -2.04(-7.54%) |
Nov 09, 2007 | 27.49 | 28.36 | 26.88 | 27.00 | 2,146,498 | -1.37(-4.84%) |
Nov 08, 2007 | 29.00 | 29.29 | 27.36 | 28.38 | 2,193,704 | -0.39(-1.36%) |
Nov 07, 2007 | 29.43 | 29.70 | 28.38 | 28.77 | 2,595,906 | +0.08(+0.27%) |
Nov 06, 2007 | 27.16 | 28.70 | 26.92 | 28.69 | 2,601,364 | +2.39(+9.08%) |
Nov 05, 2007 | 25.97 | 26.46 | 25.61 | 26.30 | 1,176,493 | +0.23(+0.90%) |
Nov 02, 2007 | 25.52 | 26.10 | 24.97 | 26.07 | 1,189,264 | +0.87(+3.44%) |
Nov 01, 2007 | 25.52 | 25.76 | 24.61 | 25.20 | 998,545 | -0.65(-2.51%) |
Oct 31, 2007 | 25.05 | 25.97 | 24.97 | 25.85 | 1,542,952 | +0.86(+3.43%) |
Oct 30, 2007 | 24.77 | 25.01 | 24.42 | 24.99 | 892,003 | -0.16(-0.62%) |
Oct 29, 2007 | 24.51 | 25.29 | 24.41 | 25.15 | 1,419,810 | +1.06(+4.41%) |
Oct 26, 2007 | 24.02 | 24.33 | 23.74 | 24.09 | 1,057,588 | +0.87(+3.73%) |
Oct 25, 2007 | 22.94 | 23.41 | 22.74 | 23.22 | 1,161,258 | +0.75(+3.33%) |
Oct 24, 2007 | 22.45 | 22.69 | 22.01 | 22.47 | 915,229 | -0.09(-0.38%) |
Oct 23, 2007 | 22.93 | 23.06 | 22.24 | 22.56 | 1,100,482 | +0.22(+0.98%) |
Oct 22, 2007 | 22.13 | 22.79 | 21.61 | 22.34 | 1,275,030 | -1.06(-4.53%) |
Oct 19, 2007 | 23.86 | 23.94 | 23.16 | 23.40 | 1,098,534 | -0.37(-1.54%) |
Oct 18, 2007 | 23.38 | 23.89 | 23.23 | 23.77 | 920,853 | +0.59(+2.56%) |
Oct 17, 2007 | 23.87 | 24.30 | 22.94 | 23.17 | 1,028,584 | -0.41(-1.75%) |
Oct 16, 2007 | 24.11 | 24.16 | 23.11 | 23.59 | 1,053,560 | -0.50(-2.07%) |
Oct 15, 2007 | 23.84 | 25.15 | 23.80 | 24.09 | 1,572,913 | +0.63(+2.69%) |
Oct 12, 2007 | 23.41 | 23.92 | 23.31 | 23.45 | 846,448 | -0.24(-1.02%) |
Oct 11, 2007 | 23.91 | 24.67 | 23.06 | 23.70 | 1,852,201 | +0.23(+1.00%) |
Oct 10, 2007 | 23.25 | 23.86 | 23.21 | 23.46 | 1,268,836 | +0.33(+1.42%) |
Oct 09, 2007 | 22.04 | 23.16 | 22.04 | 23.13 | 988,425 | +1.14(+5.18%) |
Oct 08, 2007 | 22.40 | 22.45 | 21.90 | 21.99 | 882,486 | -0.52(-2.32%) |
Oct 05, 2007 | 21.85 | 22.85 | 21.84 | 22.52 | 989,471 | +0.46(+2.09%) |
Oct 04, 2007 | 21.26 | 22.13 | 21.09 | 22.06 | 1,012,834 | +0.71(+3.33%) |
Oct 03, 2007 | 21.81 | 21.97 | 21.28 | 21.35 | 636,037 | -0.53(-2.43%) |
Oct 02, 2007 | 21.98 | 22.11 | 21.53 | 21.88 | 966,176 | -0.76(-3.34%) |
Oct 01, 2007 | 22.45 | 22.81 | 21.94 | 22.63 | 1,072,045 | +0.09(+0.38%) |
Sep 28, 2007 | 22.84 | 23.19 | 22.47 | 22.55 | 1,027,721 | +0.05(+0.21%) |
Sep 27, 2007 | 21.84 | 22.61 | 21.81 | 22.50 | 794,824 | +0.90(+4.15%) |
Sep 26, 2007 | 22.00 | 22.26 | 21.43 | 21.60 | 1,049,776 | -0.38(-1.74%) |
Sep 25, 2007 | 21.86 | 22.09 | 21.69 | 21.99 | 715,698 | -0.30(-1.33%) |
Sep 24, 2007 | 22.82 | 22.82 | 22.24 | 22.28 | 984,336 | -0.16(-0.70%) |
Sep 21, 2007 | 22.69 | 22.86 | 22.14 | 22.44 | 1,464,706 | +0.01(+0.03%) |
Sep 20, 2007 | 21.39 | 22.48 | 21.39 | 22.43 | 1,897,807 | +1.44(+6.88%) |
Sep 19, 2007 | 21.03 | 21.53 | 20.84 | 20.99 | 1,301,132 | +0.15(+0.71%) |
Sep 18, 2007 | 20.54 | 20.95 | 19.88 | 20.84 | 1,344,813 | +0.44(+2.18%) |
Sep 17, 2007 | 20.68 | 20.85 | 20.33 | 20.39 | 712,881 | -0.06(-0.31%) |
Sep 14, 2007 | 20.60 | 21.05 | 20.26 | 20.46 | 828,457 | -0.26(-1.24%) |
Sep 13, 2007 | 20.60 | 20.85 | 20.29 | 20.71 | 571,309 | +0.09(+0.45%) |
Sep 12, 2007 | 20.74 | 20.87 | 20.43 | 20.62 | 771,988 | -0.23(-1.09%) |
Sep 11, 2007 | 19.90 | 20.94 | 19.74 | 20.85 | 1,683,377 | +1.35(+6.92%) |
Sep 10, 2007 | 20.36 | 20.36 | 19.44 | 19.50 | 1,807,348 | -0.62(-3.07%) |
Sep 07, 2007 | 20.71 | 20.96 | 19.79 | 20.11 | 1,715,187 | -0.30(-1.49%) |
Sep 06, 2007 | 20.09 | 20.64 | 20.00 | 20.42 | 2,111,393 | +0.76(+3.89%) |
Sep 05, 2007 | 19.68 | 19.96 | 19.20 | 19.65 | 1,006,806 | -0.26(-1.29%) |
Sep 04, 2007 | 19.47 | 20.16 | 19.34 | 19.91 | 1,038,626 | +0.46(+2.37%) |
Aug 31, 2007 | 19.37 | 19.66 | 19.24 | 19.45 | 720,829 | +0.45(+2.38%) |
Aug 30, 2007 | 18.57 | 19.15 | 18.47 | 19.00 | 830,518 | +0.05(+0.29%) |
Aug 29, 2007 | 18.41 | 19.00 | 18.41 | 18.94 | 691,874 | +0.66(+3.63%) |
Aug 28, 2007 | 18.63 | 19.04 | 18.17 | 18.28 | 1,085,678 | -0.59(-3.10%) |
Aug 27, 2007 | 19.19 | 19.31 | 18.81 | 18.87 | 685,423 | -0.31(-1.63%) |
Aug 24, 2007 | 18.62 | 19.36 | 18.41 | 19.18 | 1,160,486 | +0.44(+2.33%) |
Aug 23, 2007 | 19.33 | 20.07 | 18.50 | 18.74 | 2,070,942 | +0.12(+0.67%) |
Aug 22, 2007 | 17.55 | 18.73 | 17.44 | 18.62 | 2,269,254 | +1.46(+8.50%) |
Aug 21, 2007 | 17.31 | 17.59 | 16.95 | 17.16 | 1,353,094 | -0.16(-0.90%) |
Aug 20, 2007 | 17.03 | 17.44 | 16.79 | 17.31 | 1,838,320 | +0.55(+3.31%) |
Aug 17, 2007 | 18.26 | 18.65 | 16.48 | 16.76 | 4,102,081 | -0.43(-2.50%) |
Aug 16, 2007 | 18.65 | 18.65 | 16.23 | 17.19 | 6,028,537 | -2.41(-12.30%) |
Aug 15, 2007 | 20.60 | 20.61 | 19.55 | 19.60 | 2,310,951 | -1.30(-6.20%) |
Aug 14, 2007 | 21.26 | 21.75 | 20.69 | 20.89 | 1,306,285 | -0.74(-3.43%) |
Aug 13, 2007 | 21.56 | 21.99 | 21.46 | 21.64 | 677,226 | -0.11(-0.50%) |
Aug 10, 2007 | 21.54 | 22.24 | 21.32 | 21.74 | 1,506,822 | +0.02(+0.07%) |
Aug 09, 2007 | 22.03 | 22.45 | 21.62 | 21.73 | 1,846,095 | -0.84(-3.73%) |
Aug 08, 2007 | 22.57 | 23.12 | 22.48 | 22.57 | 1,426,749 | +0.34(+1.51%) |
Aug 07, 2007 | 21.69 | 22.38 | 21.59 | 22.24 | 1,243,919 | +0.22(+0.99%) |
Aug 06, 2007 | 22.55 | 22.58 | 21.66 | 22.02 | 1,575,267 | -0.20(-0.91%) |
Aug 03, 2007 | 22.31 | 22.53 | 21.87 | 22.22 | 1,627,792 | +0.42(+1.93%) |
Aug 02, 2007 | 21.45 | 21.90 | 21.28 | 21.80 | 972,285 | +0.43(+2.01%) |
Aug 01, 2007 | 21.40 | 21.74 | 20.93 | 21.37 | 1,609,482 | -0.30(-1.37%) |
Jul 31, 2007 | 21.69 | 22.36 | 21.48 | 21.67 | 2,516,842 | +0.37(+1.76%) |
Jul 30, 2007 | 20.79 | 21.45 | 20.75 | 21.29 | 1,252,923 | +0.45(+2.17%) |
Jul 27, 2007 | 21.00 | 21.42 | 20.61 | 20.84 | 1,502,741 | -0.48(-2.27%) |
Jul 26, 2007 | 22.03 | 22.41 | 21.14 | 21.32 | 2,376,238 | -1.40(-6.18%) |
Jul 25, 2007 | 23.13 | 23.33 | 22.06 | 22.73 | 1,561,529 | -0.76(-3.25%) |
Jul 24, 2007 | 24.19 | 24.37 | 23.27 | 23.49 | 1,168,908 | -0.40(-1.67%) |
Jul 23, 2007 | 24.15 | 24.38 | 23.71 | 23.89 | 891,843 | +0.05(+0.20%) |
Jul 20, 2007 | 23.85 | 24.09 | 23.53 | 23.84 | 1,322,553 | -0.09(-0.39%) |
Jul 19, 2007 | 24.04 | 24.26 | 23.73 | 23.94 | 1,581,472 | +0.18(+0.76%) |
Jul 18, 2007 | 22.67 | 23.82 | 22.67 | 23.76 | 1,842,497 | +0.95(+4.17%) |
Jul 17, 2007 | 22.77 | 23.24 | 22.70 | 22.81 | 939,399 | -0.04(-0.17%) |
Jul 16, 2007 | 22.88 | 23.24 | 22.56 | 22.84 | 1,641,014 | +0.03(+0.14%) |
Jul 13, 2007 | 22.86 | 23.00 | 22.57 | 22.81 | 968,032 | -0.05(-0.20%) |
Jul 12, 2007 | 22.10 | 22.95 | 22.10 | 22.86 | 1,526,135 | +0.94(+4.27%) |
Jul 11, 2007 | 22.18 | 22.24 | 21.78 | 21.92 | 865,815 | -0.05(-0.25%) |
Jul 10, 2007 | 22.56 | 22.62 | 21.95 | 21.98 | 1,221,226 | -0.39(-1.74%) |
Jul 09, 2007 | 21.99 | 22.43 | 21.99 | 22.37 | 1,619,423 | +0.75(+3.46%) |
Jul 06, 2007 | 20.97 | 21.72 | 20.83 | 21.62 | 1,464,162 | +0.67(+3.20%) |
Jul 05, 2007 | 20.93 | 21.03 | 20.50 | 20.95 | 1,446,389 | +0.41(+1.97%) |
Jul 03, 2007 | 20.89 | 20.89 | 20.47 | 20.54 | 614,947 | -0.33(-1.57%) |