Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.00 | 21.60 | 21.00 | 21.60 | 2,705 | +0.60(+2.86%) |
Jul 30, 2008 | 20.58 | 21.28 | 20.51 | 21.00 | 6,270 | +0.09(+0.43%) |
Jul 29, 2008 | 21.46 | 21.60 | 20.91 | 20.91 | 4,325 | -0.79(-3.64%) |
Jul 28, 2008 | 21.60 | 21.70 | 21.20 | 21.70 | 3,110 | -0.39(-1.77%) |
Jul 25, 2008 | 21.74 | 22.09 | 21.26 | 22.09 | 3,600 | +0.35(+1.61%) |
Jul 24, 2008 | 21.55 | 22.00 | 21.25 | 21.74 | 7,620 | +0.24(+1.12%) |
Jul 23, 2008 | 20.90 | 21.50 | 20.90 | 21.50 | 20,359 | +0.70(+3.37%) |
Jul 22, 2008 | 21.44 | 21.44 | 20.70 | 20.80 | 8,340 | -0.59(-2.76%) |
Jul 21, 2008 | 21.06 | 21.44 | 21.06 | 21.39 | 7,172 | +0.39(+1.86%) |
Jul 18, 2008 | 21.24 | 21.25 | 20.85 | 21.00 | 8,413 | +0.24(+1.16%) |
Jul 17, 2008 | 20.77 | 21.49 | 20.76 | 20.76 | 7,456 | -0.29(-1.38%) |
Jul 16, 2008 | 20.49 | 21.34 | 20.25 | 21.05 | 10,867 | +0.53(+2.58%) |
Jul 15, 2008 | 21.26 | 21.70 | 20.52 | 20.52 | 9,120 | -1.28(-5.87%) |
Jul 14, 2008 | 22.30 | 22.30 | 21.80 | 21.80 | 4,961 | -0.20(-0.91%) |
Jul 11, 2008 | 22.30 | 22.30 | 22.00 | 22.00 | 5,441 | -0.10(-0.45%) |
Jul 10, 2008 | 22.40 | 22.50 | 22.10 | 22.10 | 13,337 | -0.89(-3.87%) |
Jul 09, 2008 | 22.55 | 22.99 | 22.22 | 22.99 | 3,866 | +0.34(+1.50%) |
Jul 08, 2008 | 22.81 | 23.25 | 22.64 | 22.65 | 3,148 | -0.22(-0.96%) |
Jul 07, 2008 | 23.44 | 23.50 | 22.83 | 22.87 | 4,870 | -1.07(-4.47%) |
Jul 04, 2008 | 23.92 | 23.94 | 23.92 | 23.94 | 473 | -0.01(-0.04%) |
Jul 03, 2008 | 23.82 | 23.95 | 23.50 | 23.95 | 5,352 | +0.55(+2.35%) |
Jul 02, 2008 | 23.60 | 23.85 | 23.40 | 23.40 | 9,580 | -0.55(-2.30%) |
Jul 01, 2008 | 23.32 | 23.95 | 23.32 | 23.95 | 4,175 | +0.00(+0.00%) |
Jun 30, 2008 | 23.32 | 23.95 | 23.32 | 23.95 | 4,175 | +0.53(+2.26%) |
Jun 27, 2008 | 23.32 | 23.75 | 23.32 | 23.42 | 5,363 | -0.09(-0.38%) |
Jun 26, 2008 | 24.01 | 24.24 | 23.31 | 23.51 | 9,314 | -0.55(-2.29%) |
Jun 25, 2008 | 24.05 | 24.06 | 24.05 | 24.06 | 924 | -0.24(-0.99%) |
Jun 24, 2008 | 24.68 | 24.68 | 24.08 | 24.30 | 5,061 | -0.40(-1.62%) |
Jun 23, 2008 | 24.60 | 24.70 | 24.20 | 24.70 | 13,703 | +0.36(+1.48%) |
Jun 20, 2008 | 24.55 | 24.55 | 24.34 | 24.34 | 9,316 | -0.18(-0.73%) |
Jun 19, 2008 | 24.89 | 24.89 | 24.52 | 24.52 | 7,832 | -0.16(-0.65%) |
Jun 18, 2008 | 24.51 | 24.68 | 24.51 | 24.68 | 3,040 | -0.12(-0.48%) |
Jun 17, 2008 | 24.60 | 24.83 | 24.60 | 24.80 | 9,317 | +0.13(+0.53%) |
Jun 16, 2008 | 24.50 | 24.85 | 24.50 | 24.67 | 5,137 | +0.03(+0.12%) |
Jun 13, 2008 | 24.32 | 24.68 | 24.32 | 24.64 | 5,767 | +0.32(+1.32%) |
Jun 12, 2008 | 24.30 | 24.70 | 24.30 | 24.32 | 1,736 | +0.00(+0.00%) |
Jun 11, 2008 | 24.57 | 24.57 | 24.30 | 24.32 | 13,307 | -0.24(-0.98%) |
Jun 10, 2008 | 24.60 | 24.60 | 24.56 | 24.56 | 1,599 | -0.04(-0.16%) |
Jun 09, 2008 | 24.60 | 24.69 | 24.60 | 24.60 | 7,145 | -0.19(-0.77%) |
Jun 06, 2008 | 24.40 | 24.79 | 24.40 | 24.79 | 19,085 | -0.16(-0.64%) |
Jun 05, 2008 | 24.50 | 24.95 | 24.50 | 24.95 | 10,149 | +0.45(+1.84%) |
Jun 04, 2008 | 24.50 | 24.68 | 24.42 | 24.50 | 14,265 | -0.20(-0.81%) |
Jun 03, 2008 | 24.70 | 24.80 | 24.60 | 24.70 | 9,970 | +0.00(+0.00%) |
Jun 02, 2008 | 24.70 | 24.75 | 24.70 | 24.70 | 3,327 | -0.24(-0.96%) |
May 30, 2008 | 24.86 | 24.94 | 24.60 | 24.94 | 5,380 | +0.06(+0.24%) |
May 29, 2008 | 24.90 | 24.90 | 24.65 | 24.88 | 2,132 | +0.03(+0.12%) |
May 28, 2008 | 24.60 | 24.88 | 24.55 | 24.85 | 6,651 | +0.15(+0.61%) |
May 27, 2008 | 24.66 | 24.95 | 24.56 | 24.70 | 7,352 | +0.04(+0.16%) |
May 26, 2008 | 24.61 | 24.88 | 24.61 | 24.66 | 2,826 | -0.24(-0.96%) |
May 23, 2008 | 25.00 | 25.20 | 24.60 | 24.90 | 9,546 | -0.19(-0.76%) |
May 22, 2008 | 24.86 | 25.09 | 24.67 | 25.09 | 7,684 | +0.14(+0.56%) |
May 21, 2008 | 25.05 | 25.44 | 24.95 | 24.95 | 15,013 | -0.10(-0.40%) |
May 20, 2008 | 25.19 | 25.19 | 24.51 | 25.05 | 26,119 | -0.14(-0.56%) |
May 19, 2008 | 25.35 | 25.40 | 25.10 | 25.19 | 6,100 | +0.00(+0.00%) |
May 16, 2008 | 25.35 | 25.40 | 25.10 | 25.19 | 6,100 | -0.16(-0.63%) |
May 15, 2008 | 25.14 | 25.35 | 24.94 | 25.35 | 8,430 | +0.21(+0.84%) |
May 14, 2008 | 24.61 | 25.14 | 24.51 | 25.14 | 6,612 | +0.40(+1.62%) |
May 13, 2008 | 24.60 | 24.75 | 24.45 | 24.74 | 3,776 | -0.05(-0.20%) |
May 12, 2008 | 24.60 | 24.79 | 24.40 | 24.79 | 15,741 | +0.48(+1.97%) |
May 09, 2008 | 24.56 | 24.89 | 24.31 | 24.31 | 28,552 | -0.64(-2.57%) |
May 08, 2008 | 24.75 | 24.95 | 24.52 | 24.95 | 5,505 | +0.25(+1.01%) |
May 07, 2008 | 24.35 | 24.86 | 24.35 | 24.70 | 1,690 | +0.40(+1.65%) |
May 06, 2008 | 24.42 | 24.68 | 24.30 | 24.30 | 18,102 | -0.01(-0.04%) |
May 05, 2008 | 23.75 | 24.33 | 23.75 | 24.31 | 1,314 | +0.31(+1.29%) |
May 02, 2008 | 23.95 | 24.25 | 24.00 | 24.00 | 14,167 | +0.55(+2.35%) |
May 01, 2008 | 23.76 | 23.87 | 23.45 | 23.45 | 2,480 | -0.33(-1.39%) |
Apr 30, 2008 | 23.50 | 23.78 | 23.40 | 23.78 | 3,909 | +0.37(+1.58%) |
Apr 29, 2008 | 23.25 | 23.41 | 23.25 | 23.41 | 1,151 | +0.00(+0.00%) |
Apr 28, 2008 | 23.01 | 23.80 | 23.01 | 23.41 | 6,456 | +0.31(+1.34%) |
Apr 25, 2008 | 23.40 | 23.40 | 23.10 | 23.10 | 6,748 | -0.19(-0.82%) |
Apr 24, 2008 | 23.00 | 23.36 | 23.00 | 23.29 | 6,707 | +0.22(+0.95%) |
Apr 23, 2008 | 23.80 | 23.80 | 22.76 | 23.07 | 17,894 | -0.71(-2.99%) |
Apr 22, 2008 | 23.53 | 23.89 | 23.53 | 23.78 | 6,927 | +0.25(+1.06%) |
Apr 21, 2008 | 23.56 | 23.90 | 23.53 | 23.53 | 7,039 | -0.27(-1.13%) |
Apr 18, 2008 | 23.85 | 24.00 | 23.50 | 23.80 | 26,285 | -0.15(-0.63%) |
Apr 17, 2008 | 23.65 | 23.95 | 23.65 | 23.95 | 15,946 | +0.20(+0.84%) |
Apr 16, 2008 | 23.70 | 23.91 | 23.35 | 23.75 | 7,548 | +0.05(+0.21%) |
Apr 15, 2008 | 23.25 | 23.75 | 23.20 | 23.70 | 8,031 | +0.70(+3.04%) |
Apr 14, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 1,504 | +0.11(+0.48%) |
Apr 11, 2008 | 23.00 | 23.20 | 22.89 | 22.89 | 6,061 | -0.36(-1.55%) |
Apr 10, 2008 | 23.07 | 23.40 | 23.06 | 23.25 | 3,167 | +0.15(+0.65%) |
Apr 09, 2008 | 23.25 | 23.66 | 23.10 | 23.10 | 8,340 | -0.28(-1.20%) |
Apr 08, 2008 | 23.20 | 23.40 | 23.10 | 23.38 | 11,052 | -0.04(-0.17%) |
Apr 07, 2008 | 23.29 | 23.70 | 23.29 | 23.42 | 13,038 | +0.37(+1.61%) |
Apr 04, 2008 | 22.79 | 23.08 | 22.67 | 23.05 | 21,292 | +0.35(+1.54%) |
Apr 03, 2008 | 22.47 | 22.79 | 22.47 | 22.70 | 7,497 | +0.23(+1.02%) |
Apr 02, 2008 | 22.42 | 22.80 | 22.40 | 22.47 | 20,192 | -0.13(-0.58%) |
Apr 01, 2008 | 22.64 | 22.70 | 22.45 | 22.60 | 7,474 | +0.24(+1.07%) |
Mar 31, 2008 | 22.55 | 22.64 | 22.36 | 22.36 | 4,812 | +0.04(+0.18%) |
Mar 28, 2008 | 22.50 | 22.60 | 22.32 | 22.32 | 14,743 | -0.08(-0.36%) |
Mar 27, 2008 | 22.30 | 22.60 | 22.30 | 22.40 | 13,352 | +0.15(+0.67%) |
Mar 26, 2008 | 22.26 | 22.54 | 22.00 | 22.25 | 10,466 | -0.35(-1.55%) |
Mar 25, 2008 | 22.40 | 22.65 | 22.22 | 22.60 | 11,372 | +0.34(+1.53%) |
Mar 24, 2008 | 22.20 | 22.45 | 21.91 | 22.26 | 6,966 | +0.66(+3.06%) |
Mar 21, 2008 | 21.70 | 22.10 | 21.28 | 21.60 | 18,050 | +0.00(+0.00%) |
Mar 20, 2008 | 21.70 | 22.10 | 21.28 | 21.60 | 18,050 | -0.40(-1.82%) |
Mar 19, 2008 | 21.50 | 22.44 | 21.50 | 22.00 | 17,408 | +0.21(+0.96%) |
Mar 18, 2008 | 21.50 | 21.94 | 21.36 | 21.79 | 22,228 | +0.32(+1.49%) |
Mar 17, 2008 | 21.90 | 22.00 | 21.01 | 21.47 | 11,686 | -0.92(-4.11%) |
Mar 14, 2008 | 22.40 | 22.44 | 22.19 | 22.39 | 5,800 | -0.05(-0.22%) |
Mar 13, 2008 | 22.35 | 22.44 | 22.00 | 22.44 | 14,262 | -0.06(-0.27%) |
Mar 12, 2008 | 22.73 | 22.73 | 22.30 | 22.50 | 6,139 | +0.00(+0.00%) |
Mar 11, 2008 | 22.26 | 22.88 | 22.05 | 22.50 | 31,700 | +0.25(+1.12%) |
Mar 10, 2008 | 22.46 | 22.50 | 22.05 | 22.25 | 15,900 | -0.20(-0.89%) |
Mar 07, 2008 | 22.49 | 22.75 | 22.29 | 22.45 | 10,405 | -0.15(-0.66%) |
Mar 06, 2008 | 22.82 | 22.94 | 22.56 | 22.60 | 3,665 | -0.60(-2.59%) |
Mar 05, 2008 | 23.20 | 23.35 | 22.72 | 23.20 | 19,271 | +0.10(+0.43%) |
Mar 04, 2008 | 23.92 | 24.30 | 22.52 | 23.10 | 39,091 | -1.15(-4.74%) |
Mar 03, 2008 | 24.55 | 24.75 | 24.25 | 24.25 | 4,338 | -0.10(-0.41%) |
Feb 29, 2008 | 25.20 | 25.20 | 24.35 | 24.35 | 9,460 | -0.85(-3.37%) |
Feb 28, 2008 | 24.85 | 25.29 | 24.84 | 25.20 | 8,085 | +0.40(+1.61%) |
Feb 27, 2008 | 24.80 | 24.86 | 24.80 | 24.80 | 3,204 | +0.00(+0.00%) |
Feb 26, 2008 | 24.69 | 24.80 | 24.51 | 24.80 | 11,001 | +0.04(+0.16%) |
Feb 25, 2008 | 24.40 | 24.85 | 24.40 | 24.76 | 14,328 | +0.45(+1.85%) |
Feb 22, 2008 | 24.25 | 24.40 | 24.20 | 24.31 | 5,259 | +0.36(+1.50%) |
Feb 21, 2008 | 24.68 | 24.68 | 23.95 | 23.95 | 5,564 | -0.70(-2.84%) |
Feb 20, 2008 | 24.35 | 24.65 | 24.20 | 24.65 | 2,835 | +0.30(+1.23%) |
Feb 19, 2008 | 24.20 | 24.45 | 23.85 | 24.35 | 6,532 | +0.60(+2.53%) |
Feb 18, 2008 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.61 | 24.12 | 23.61 | 23.75 | 3,911 | -0.13(-0.54%) |
Feb 14, 2008 | 23.90 | 24.37 | 23.88 | 23.88 | 11,150 | -0.04(-0.17%) |
Feb 13, 2008 | 23.70 | 24.00 | 23.70 | 23.92 | 4,998 | +0.32(+1.36%) |
Feb 12, 2008 | 24.00 | 24.00 | 23.60 | 23.60 | 10,162 | -0.01(-0.04%) |
Feb 11, 2008 | 24.00 | 24.00 | 23.60 | 23.61 | 3,518 | -0.29(-1.21%) |
Feb 08, 2008 | 24.10 | 24.50 | 23.55 | 23.90 | 7,914 | -0.50(-2.05%) |
Feb 07, 2008 | 23.99 | 24.40 | 23.85 | 24.40 | 6,772 | +0.31(+1.29%) |
Feb 06, 2008 | 23.90 | 24.15 | 23.85 | 24.09 | 4,290 | +0.10(+0.42%) |
Feb 05, 2008 | 24.30 | 24.30 | 23.46 | 23.99 | 6,890 | -0.32(-1.32%) |
Feb 04, 2008 | 24.13 | 24.74 | 24.13 | 24.31 | 7,172 | +0.21(+0.87%) |
Feb 01, 2008 | 24.24 | 24.55 | 24.05 | 24.10 | 21,812 | +0.10(+0.42%) |
Jan 31, 2008 | 23.69 | 24.00 | 23.50 | 24.00 | 10,325 | +0.11(+0.46%) |
Jan 30, 2008 | 23.55 | 23.89 | 23.55 | 23.89 | 5,901 | +0.37(+1.57%) |
Jan 29, 2008 | 23.22 | 23.67 | 23.22 | 23.52 | 10,595 | +0.37(+1.60%) |
Jan 28, 2008 | 23.10 | 23.45 | 23.06 | 23.15 | 4,901 | -0.45(-1.91%) |
Jan 25, 2008 | 23.50 | 24.00 | 23.40 | 23.60 | 14,911 | +0.31(+1.33%) |
Jan 24, 2008 | 23.12 | 23.45 | 23.05 | 23.29 | 11,868 | +0.29(+1.26%) |
Jan 23, 2008 | 22.31 | 23.00 | 21.99 | 23.00 | 110,975 | +0.25(+1.10%) |
Jan 22, 2008 | 22.26 | 23.60 | 22.25 | 22.75 | 16,134 | +0.00(+0.00%) |
Jan 21, 2008 | 23.73 | 23.73 | 22.52 | 22.75 | 12,885 | -1.14(-4.77%) |
Jan 18, 2008 | 24.48 | 24.62 | 23.76 | 23.89 | 23,249 | -0.60(-2.45%) |
Jan 17, 2008 | 24.51 | 24.60 | 23.97 | 24.49 | 11,147 | -0.21(-0.85%) |
Jan 16, 2008 | 25.22 | 25.22 | 24.41 | 24.70 | 6,702 | -0.73(-2.87%) |
Jan 15, 2008 | 25.23 | 25.85 | 25.06 | 25.43 | 11,905 | -0.47(-1.81%) |
Jan 14, 2008 | 26.00 | 26.00 | 25.55 | 25.90 | 8,634 | +0.13(+0.50%) |
Jan 11, 2008 | 26.11 | 26.25 | 25.77 | 25.77 | 5,365 | -0.86(-3.23%) |
Jan 10, 2008 | 26.01 | 26.63 | 25.76 | 26.63 | 5,855 | +0.43(+1.64%) |
Jan 09, 2008 | 26.54 | 26.54 | 26.12 | 26.20 | 14,452 | -0.50(-1.87%) |
Jan 08, 2008 | 26.87 | 27.09 | 26.70 | 26.70 | 3,728 | +0.05(+0.19%) |
Jan 07, 2008 | 27.00 | 27.17 | 26.50 | 26.65 | 11,328 | -0.35(-1.30%) |
Jan 04, 2008 | 27.72 | 27.72 | 27.00 | 27.00 | 9,712 | -0.79(-2.84%) |
Jan 03, 2008 | 27.83 | 28.15 | 27.79 | 27.79 | 9,931 | +0.03(+0.11%) |
Jan 02, 2008 | 28.74 | 28.74 | 27.76 | 27.76 | 6,828 | -0.54(-1.91%) |
Jan 01, 2008 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.38 | 29.39 | 28.30 | 28.30 | 13,211 | -0.65(-2.25%) |
Dec 28, 2007 | 28.12 | 29.45 | 27.63 | 28.95 | 29,532 | +1.34(+4.85%) |
Dec 27, 2007 | 27.61 | 28.19 | 27.61 | 27.61 | 4,011 | -0.19(-0.68%) |
Dec 26, 2007 | 28.00 | 28.20 | 27.80 | 27.80 | 4,496 | +0.00(+0.00%) |
Dec 24, 2007 | 28.00 | 28.20 | 27.80 | 27.80 | 4,496 | -0.69(-2.42%) |
Dec 21, 2007 | 27.15 | 28.50 | 27.15 | 28.49 | 42,133 | +1.34(+4.94%) |
Dec 20, 2007 | 27.00 | 27.15 | 26.51 | 27.15 | 4,810 | +0.31(+1.15%) |
Dec 19, 2007 | 27.40 | 27.40 | 26.74 | 26.84 | 6,123 | -1.86(-6.48%) |
Dec 18, 2007 | 28.00 | 28.70 | 28.00 | 28.70 | 8,139 | +0.80(+2.87%) |
Dec 17, 2007 | 28.55 | 29.00 | 27.90 | 27.90 | 10,392 | -0.49(-1.73%) |
Dec 14, 2007 | 28.50 | 28.89 | 28.35 | 28.39 | 8,956 | -0.31(-1.08%) |
Dec 13, 2007 | 29.14 | 29.15 | 28.45 | 28.70 | 11,226 | -0.30(-1.03%) |
Dec 12, 2007 | 29.10 | 29.20 | 28.95 | 29.00 | 31,695 | +0.15(+0.52%) |
Dec 11, 2007 | 29.45 | 29.45 | 28.85 | 28.85 | 9,863 | -0.65(-2.20%) |
Dec 10, 2007 | 29.70 | 29.70 | 29.50 | 29.50 | 4,867 | -0.03(-0.10%) |
Dec 07, 2007 | 29.74 | 29.85 | 29.45 | 29.53 | 12,475 | -0.57(-1.89%) |
Dec 06, 2007 | 30.26 | 30.26 | 29.60 | 30.10 | 9,254 | -0.25(-0.82%) |
Dec 05, 2007 | 29.95 | 30.70 | 29.85 | 30.35 | 20,891 | +0.65(+2.19%) |
Dec 04, 2007 | 29.25 | 30.25 | 29.25 | 29.70 | 3,000 | +0.35(+1.19%) |
Dec 03, 2007 | 29.40 | 29.40 | 28.80 | 29.35 | 6,512 | -0.05(-0.17%) |
Nov 30, 2007 | 29.32 | 29.80 | 28.99 | 29.40 | 13,808 | -0.10(-0.34%) |
Nov 29, 2007 | 29.21 | 29.75 | 29.20 | 29.50 | 3,085 | -0.20(-0.67%) |
Nov 28, 2007 | 29.14 | 29.70 | 29.00 | 29.70 | 12,264 | +1.00(+3.48%) |
Nov 27, 2007 | 28.62 | 29.25 | 28.20 | 28.70 | 9,578 | -0.05(-0.17%) |
Nov 26, 2007 | 29.00 | 29.20 | 28.75 | 28.75 | 7,266 | -0.35(-1.20%) |
Nov 23, 2007 | 28.80 | 29.50 | 28.80 | 29.10 | 2,980 | +0.25(+0.87%) |
Nov 21, 2007 | 28.50 | 28.85 | 28.35 | 28.85 | 5,386 | -0.15(-0.52%) |
Nov 20, 2007 | 29.30 | 29.70 | 29.00 | 29.00 | 13,786 | -0.10(-0.34%) |
Nov 19, 2007 | 29.30 | 29.30 | 28.90 | 29.10 | 16,750 | -0.20(-0.68%) |
Nov 16, 2007 | 29.20 | 29.50 | 29.20 | 29.30 | 4,450 | +0.00(+0.00%) |
Nov 15, 2007 | 29.05 | 29.50 | 29.00 | 29.30 | 28,162 | -0.20(-0.68%) |
Nov 14, 2007 | 30.06 | 30.40 | 29.50 | 29.50 | 14,256 | -0.60(-1.99%) |
Nov 13, 2007 | 29.67 | 30.10 | 29.67 | 30.10 | 5,104 | +0.85(+2.91%) |
Nov 12, 2007 | 29.50 | 29.65 | 29.25 | 29.25 | 2,551 | +0.00(+0.00%) |
Nov 09, 2007 | 29.60 | 29.60 | 29.17 | 29.25 | 10,185 | -0.47(-1.58%) |
Nov 08, 2007 | 30.00 | 30.45 | 29.72 | 29.72 | 16,207 | -0.17(-0.57%) |
Nov 07, 2007 | 30.25 | 30.25 | 29.70 | 29.89 | 8,318 | -0.11(-0.37%) |
Nov 06, 2007 | 29.90 | 30.35 | 29.90 | 30.00 | 9,976 | +0.40(+1.35%) |
Nov 05, 2007 | 30.20 | 30.20 | 29.60 | 29.60 | 5,474 | -0.60(-1.99%) |
Nov 02, 2007 | 30.06 | 30.20 | 30.06 | 30.20 | 900 | -0.05(-0.17%) |
Nov 01, 2007 | 30.84 | 30.84 | 30.11 | 30.25 | 7,665 | -0.23(-0.75%) |
Oct 31, 2007 | 30.21 | 30.75 | 30.20 | 30.48 | 8,096 | +0.58(+1.94%) |
Oct 30, 2007 | 29.88 | 30.14 | 29.70 | 29.90 | 16,197 | +0.15(+0.50%) |
Oct 29, 2007 | 29.33 | 30.00 | 29.33 | 29.75 | 8,996 | +0.46(+1.57%) |
Oct 26, 2007 | 29.09 | 29.29 | 29.02 | 29.29 | 4,263 | +0.30(+1.03%) |
Oct 25, 2007 | 29.05 | 29.05 | 28.99 | 28.99 | 4,749 | +0.13(+0.45%) |
Oct 24, 2007 | 29.04 | 29.25 | 28.86 | 28.86 | 4,531 | -0.11(-0.38%) |
Oct 23, 2007 | 28.81 | 29.24 | 28.81 | 28.97 | 2,767 | +0.44(+1.54%) |
Oct 19, 2007 | 29.62 | 29.62 | 28.52 | 28.53 | 8,841 | -1.32(-4.42%) |
Oct 18, 2007 | 30.00 | 30.25 | 29.85 | 29.85 | 5,410 | -0.15(-0.50%) |
Oct 17, 2007 | 30.15 | 30.28 | 29.95 | 30.00 | 8,097 | -0.15(-0.50%) |
Oct 16, 2007 | 30.25 | 30.35 | 29.80 | 30.15 | 5,550 | -0.50(-1.63%) |
Oct 15, 2007 | 31.00 | 31.00 | 30.45 | 30.65 | 3,441 | -0.35(-1.13%) |
Oct 12, 2007 | 30.85 | 31.01 | 30.58 | 31.00 | 18,243 | +0.55(+1.81%) |
Oct 11, 2007 | 30.98 | 31.15 | 30.45 | 30.45 | 9,743 | -0.53(-1.71%) |
Oct 10, 2007 | 30.39 | 30.99 | 30.39 | 30.98 | 10,757 | +0.58(+1.91%) |
Oct 09, 2007 | 29.99 | 30.40 | 29.99 | 30.40 | 6,200 | +0.54(+1.81%) |
Oct 08, 2007 | 29.10 | 31.17 | 29.10 | 29.86 | 8,741 | +0.00(+0.00%) |
Oct 05, 2007 | 29.10 | 31.17 | 29.10 | 29.86 | 8,741 | +0.40(+1.36%) |
Oct 04, 2007 | 29.00 | 29.46 | 29.00 | 29.46 | 2,390 | +0.46(+1.59%) |
Oct 03, 2007 | 29.20 | 29.40 | 29.00 | 29.00 | 14,280 | +0.00(+0.00%) |
Oct 02, 2007 | 29.00 | 29.24 | 28.90 | 29.00 | 4,225 | +0.14(+0.49%) |
Oct 01, 2007 | 28.89 | 28.89 | 28.23 | 28.86 | 5,195 | +0.46(+1.62%) |
Sep 28, 2007 | 28.50 | 28.69 | 28.20 | 28.40 | 6,657 | -0.19(-0.66%) |
Sep 27, 2007 | 28.10 | 28.59 | 28.04 | 28.59 | 11,127 | +0.58(+2.07%) |
Sep 26, 2007 | 28.05 | 28.12 | 28.00 | 28.01 | 18,074 | +0.16(+0.57%) |
Sep 25, 2007 | 27.81 | 28.00 | 27.56 | 27.85 | 10,663 | +0.05(+0.18%) |
Sep 24, 2007 | 27.76 | 28.07 | 27.76 | 27.80 | 5,255 | -0.24(-0.86%) |
Sep 21, 2007 | 27.71 | 28.05 | 27.71 | 28.04 | 7,546 | +0.26(+0.94%) |
Sep 20, 2007 | 27.76 | 28.10 | 27.76 | 27.78 | 1,012 | -0.22(-0.79%) |
Sep 19, 2007 | 28.20 | 28.20 | 28.00 | 28.00 | 4,552 | -0.10(-0.36%) |
Sep 18, 2007 | 27.55 | 28.10 | 27.46 | 28.10 | 18,210 | +0.55(+2.00%) |
Sep 17, 2007 | 27.50 | 27.70 | 27.35 | 27.55 | 10,043 | -0.24(-0.86%) |
Sep 14, 2007 | 27.45 | 27.79 | 27.45 | 27.79 | 6,742 | +0.54(+1.98%) |
Sep 13, 2007 | 27.22 | 27.46 | 27.10 | 27.25 | 11,486 | +0.00(+0.00%) |
Sep 12, 2007 | 27.25 | 27.50 | 27.25 | 27.25 | 9,037 | -0.25(-0.91%) |
Sep 11, 2007 | 27.17 | 27.50 | 27.17 | 27.50 | 6,017 | +0.10(+0.36%) |
Sep 10, 2007 | 27.14 | 27.40 | 27.10 | 27.40 | 1,979 | +0.50(+1.86%) |
Sep 07, 2007 | 27.50 | 27.50 | 26.90 | 26.90 | 4,573 | -0.60(-2.18%) |
Sep 06, 2007 | 27.37 | 27.50 | 27.36 | 27.50 | 2,059 | +0.15(+0.55%) |
Sep 05, 2007 | 27.50 | 27.50 | 27.35 | 27.35 | 1,750 | -0.20(-0.73%) |
Sep 04, 2007 | 27.40 | 27.70 | 27.40 | 27.55 | 5,449 | +0.15(+0.55%) |
Aug 31, 2007 | 26.89 | 27.45 | 26.89 | 27.40 | 20,372 | +1.07(+4.06%) |
Aug 30, 2007 | 26.74 | 26.74 | 26.33 | 26.33 | 2,083 | -0.22(-0.83%) |
Aug 29, 2007 | 26.23 | 26.65 | 26.11 | 26.55 | 12,050 | +0.34(+1.30%) |
Aug 28, 2007 | 27.27 | 27.27 | 26.03 | 26.21 | 14,934 | -1.19(-4.34%) |
Aug 27, 2007 | 27.75 | 27.75 | 27.40 | 27.40 | 763 | -0.19(-0.69%) |
Aug 24, 2007 | 28.00 | 28.00 | 27.59 | 27.59 | 7,130 | -0.16(-0.58%) |
Aug 23, 2007 | 27.83 | 27.95 | 27.34 | 27.75 | 10,309 | +0.10(+0.36%) |
Aug 22, 2007 | 27.52 | 27.90 | 27.51 | 27.65 | 8,700 | +0.30(+1.10%) |
Aug 21, 2007 | 27.00 | 27.35 | 27.00 | 27.35 | 12,704 | +0.01(+0.04%) |
Aug 20, 2007 | 27.19 | 27.38 | 27.01 | 27.34 | 16,418 | +0.19(+0.70%) |
Aug 17, 2007 | 26.50 | 27.15 | 26.50 | 27.15 | 36,762 | +1.12(+4.30%) |
Aug 16, 2007 | 26.26 | 26.45 | 25.76 | 26.03 | 25,062 | -0.48(-1.81%) |
Aug 15, 2007 | 27.56 | 27.95 | 26.51 | 26.51 | 18,760 | -1.50(-5.36%) |
Aug 14, 2007 | 28.60 | 28.79 | 28.01 | 28.01 | 7,187 | -0.49(-1.72%) |
Aug 13, 2007 | 28.82 | 28.99 | 28.50 | 28.50 | 14,401 | +0.00(+0.00%) |
Aug 10, 2007 | 28.00 | 28.69 | 28.00 | 28.50 | 6,759 | +0.09(+0.32%) |
Aug 09, 2007 | 29.37 | 29.43 | 28.40 | 28.41 | 23,374 | -0.81(-2.77%) |
Aug 08, 2007 | 29.24 | 29.43 | 29.10 | 29.22 | 12,926 | +0.22(+0.76%) |
Aug 07, 2007 | 29.75 | 29.75 | 29.00 | 29.00 | 14,617 | -0.61(-2.06%) |
Aug 06, 2007 | 29.75 | 30.25 | 29.60 | 29.61 | 7,493 | +0.00(+0.00%) |
Aug 03, 2007 | 29.75 | 30.25 | 29.60 | 29.61 | 7,493 | -0.40(-1.33%) |
Aug 02, 2007 | 30.00 | 30.73 | 30.00 | 30.01 | 5,670 | +0.21(+0.70%) |