Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.42 | 22.42 | 22.19 | 22.27 | 9,866 | -0.13(-0.59%) |
Aug 28, 2008 | 22.28 | 22.43 | 22.27 | 22.40 | 14,030 | +0.26(+1.17%) |
Aug 27, 2008 | 22.03 | 22.20 | 22.01 | 22.14 | 54,858 | +0.19(+0.89%) |
Aug 26, 2008 | 21.94 | 22.04 | 21.88 | 21.94 | 7,459 | -0.06(-0.27%) |
Aug 25, 2008 | 22.11 | 22.11 | 21.96 | 22.00 | 2,994 | -0.36(-1.62%) |
Aug 22, 2008 | 22.15 | 22.37 | 22.15 | 22.37 | 10,668 | +0.24(+1.06%) |
Aug 21, 2008 | 21.92 | 22.13 | 21.92 | 22.13 | 15,976 | +0.07(+0.33%) |
Aug 20, 2008 | 21.98 | 22.13 | 21.90 | 22.06 | 13,504 | +0.12(+0.54%) |
Aug 19, 2008 | 22.03 | 22.03 | 21.91 | 21.94 | 13,573 | -0.20(-0.92%) |
Aug 18, 2008 | 22.42 | 22.62 | 22.14 | 22.14 | 7,367 | -0.36(-1.60%) |
Aug 15, 2008 | 22.51 | 22.59 | 22.47 | 22.50 | 0 | +0.06(+0.25%) |
Aug 14, 2008 | 22.13 | 22.56 | 22.13 | 22.45 | 19,708 | +0.08(+0.34%) |
Aug 13, 2008 | 22.29 | 22.37 | 22.15 | 22.37 | 9,553 | -0.01(-0.04%) |
Aug 12, 2008 | 22.47 | 22.57 | 22.38 | 22.38 | 12,476 | -0.14(-0.61%) |
Aug 11, 2008 | 22.46 | 22.68 | 22.45 | 22.52 | 8,699 | +0.11(+0.51%) |
Aug 08, 2008 | 21.95 | 22.40 | 21.95 | 22.40 | 6,428 | +0.50(+2.30%) |
Aug 07, 2008 | 22.21 | 22.21 | 21.90 | 21.90 | 79,848 | -0.42(-1.88%) |
Aug 06, 2008 | 22.09 | 22.35 | 22.09 | 22.32 | 8,169 | +0.19(+0.84%) |
Aug 05, 2008 | 21.89 | 22.14 | 21.86 | 22.13 | 16,773 | +0.36(+1.65%) |
Aug 04, 2008 | 21.64 | 21.77 | 21.60 | 21.77 | 7,829 | +0.01(+0.06%) |
Aug 01, 2008 | 21.70 | 21.81 | 21.64 | 21.76 | 10,618 | -0.05(-0.24%) |
Jul 31, 2008 | 21.89 | 22.09 | 21.81 | 21.82 | 9,669 | -0.15(-0.70%) |
Jul 30, 2008 | 21.90 | 22.03 | 21.80 | 21.97 | 11,864 | +0.34(+1.59%) |
Jul 29, 2008 | 21.62 | 21.62 | 21.39 | 21.62 | 23,038 | +0.24(+1.12%) |
Jul 28, 2008 | 21.62 | 21.63 | 21.38 | 21.38 | 3,783 | -0.14(-0.64%) |
Jul 25, 2008 | 21.62 | 21.67 | 21.52 | 21.52 | 21,667 | -0.10(-0.46%) |
Jul 24, 2008 | 21.94 | 21.94 | 21.62 | 21.62 | 88,557 | -0.44(-2.01%) |
Jul 23, 2008 | 21.86 | 22.21 | 21.86 | 22.07 | 34,582 | +0.18(+0.83%) |
Jul 22, 2008 | 21.53 | 21.88 | 21.43 | 21.88 | 23,721 | +0.23(+1.07%) |
Jul 21, 2008 | 21.74 | 21.75 | 21.63 | 21.65 | 52,961 | +0.02(+0.09%) |
Jul 18, 2008 | 21.62 | 21.74 | 21.58 | 21.63 | 38,511 | -0.04(-0.18%) |
Jul 17, 2008 | 21.60 | 21.67 | 21.32 | 21.67 | 58,237 | +0.41(+1.92%) |
Jul 16, 2008 | 20.95 | 21.26 | 20.88 | 21.26 | 31,570 | +0.35(+1.69%) |
Jul 15, 2008 | 20.63 | 21.17 | 20.61 | 20.91 | 37,372 | -0.10(-0.46%) |
Jul 14, 2008 | 21.54 | 21.54 | 21.00 | 21.01 | 27,828 | -0.31(-1.46%) |
Jul 11, 2008 | 21.26 | 21.63 | 20.98 | 21.32 | 35,260 | +0.00(+0.00%) |
Jul 10, 2008 | 21.40 | 21.52 | 21.28 | 21.32 | 17,927 | +0.10(+0.48%) |
Jul 09, 2008 | 21.63 | 21.71 | 21.20 | 21.22 | 12,530 | -0.35(-1.64%) |
Jul 08, 2008 | 21.19 | 21.57 | 21.13 | 21.57 | 45,275 | +0.29(+1.37%) |
Jul 07, 2008 | 21.52 | 21.63 | 21.07 | 21.28 | 59,266 | -0.19(-0.89%) |
Jul 04, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,692 | +0.00(+0.00%) |
Jul 03, 2008 | 21.70 | 21.70 | 21.33 | 21.47 | 20,692 | -0.02(-0.09%) |
Jul 02, 2008 | 21.95 | 21.98 | 21.49 | 21.49 | 11,329 | -0.36(-1.67%) |
Jul 01, 2008 | 21.48 | 21.86 | 21.44 | 21.86 | 12,436 | +0.10(+0.45%) |
Jun 30, 2008 | 21.85 | 21.85 | 21.75 | 21.76 | 3,137 | -0.07(-0.32%) |
Jun 27, 2008 | 21.85 | 21.85 | 21.72 | 21.83 | 19,681 | -0.07(-0.31%) |
Jun 26, 2008 | 22.21 | 22.22 | 21.90 | 21.90 | 24,286 | -0.63(-2.79%) |
Jun 25, 2008 | 22.51 | 22.52 | 22.51 | 22.52 | 7,856 | +0.03(+0.14%) |
Jun 24, 2008 | 22.54 | 22.69 | 22.43 | 22.49 | 17,172 | -0.14(-0.63%) |
Jun 23, 2008 | 22.70 | 22.70 | 22.56 | 22.63 | 14,294 | -0.02(-0.07%) |
Jun 20, 2008 | 22.75 | 22.75 | 22.59 | 22.65 | 7,984 | -0.37(-1.62%) |
Jun 19, 2008 | 22.91 | 23.08 | 22.83 | 23.02 | 8,028 | +0.07(+0.32%) |
Jun 18, 2008 | 22.98 | 23.03 | 22.93 | 22.95 | 9,859 | -0.20(-0.86%) |
Jun 17, 2008 | 23.27 | 23.29 | 23.15 | 23.15 | 15,342 | -0.13(-0.57%) |
Jun 16, 2008 | 23.18 | 23.34 | 23.18 | 23.28 | 12,111 | +0.06(+0.28%) |
Jun 13, 2008 | 23.19 | 23.23 | 23.05 | 23.22 | 21,457 | +0.31(+1.37%) |
Jun 12, 2008 | 23.04 | 23.07 | 22.87 | 22.90 | 13,290 | +0.09(+0.40%) |
Jun 11, 2008 | 23.06 | 23.06 | 22.81 | 22.81 | 4,422 | -0.35(-1.52%) |
Jun 10, 2008 | 23.18 | 23.23 | 23.13 | 23.16 | 31,881 | -0.04(-0.17%) |
Jun 09, 2008 | 23.24 | 23.25 | 23.01 | 23.21 | 10,283 | -0.02(-0.09%) |
Jun 06, 2008 | 23.70 | 23.70 | 23.20 | 23.23 | 14,119 | -0.58(-2.45%) |
Jun 05, 2008 | 23.49 | 23.81 | 23.49 | 23.81 | 9,622 | +0.36(+1.53%) |
Jun 04, 2008 | 23.39 | 23.49 | 23.38 | 23.45 | 14,575 | +0.00(+0.00%) |
Jun 03, 2008 | 23.61 | 23.61 | 23.31 | 23.45 | 18,739 | -0.09(-0.36%) |
Jun 02, 2008 | 23.64 | 23.64 | 23.42 | 23.54 | 56,471 | -0.20(-0.85%) |
May 30, 2008 | 23.74 | 23.80 | 23.72 | 23.74 | 6,260 | +0.03(+0.12%) |
May 29, 2008 | 23.79 | 23.79 | 23.71 | 23.71 | 1,677 | +0.25(+1.07%) |
May 28, 2008 | 23.40 | 23.46 | 23.38 | 23.46 | 5,473 | +0.06(+0.24%) |
May 27, 2008 | 23.29 | 23.41 | 23.29 | 23.40 | 27,971 | +0.17(+0.75%) |
May 26, 2008 | 23.32 | 23.32 | 23.17 | 23.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.32 | 23.32 | 23.17 | 23.23 | 3,727 | -0.28(-1.17%) |
May 22, 2008 | 23.52 | 23.60 | 23.47 | 23.51 | 12,165 | +0.02(+0.07%) |
May 21, 2008 | 23.91 | 23.91 | 23.45 | 23.49 | 32,989 | -0.36(-1.50%) |
May 20, 2008 | 23.89 | 23.89 | 23.80 | 23.85 | 9,548 | -0.19(-0.78%) |
May 19, 2008 | 24.14 | 24.23 | 24.03 | 24.03 | 5,044 | +0.03(+0.12%) |
May 16, 2008 | 24.02 | 24.02 | 23.92 | 24.00 | 9,272 | -0.04(-0.17%) |
May 15, 2008 | 23.74 | 24.04 | 23.74 | 24.04 | 3,606 | +0.30(+1.26%) |
May 14, 2008 | 23.88 | 23.95 | 23.74 | 23.74 | 15,441 | +0.12(+0.51%) |
May 13, 2008 | 23.62 | 23.66 | 23.55 | 23.62 | 3,453 | -0.04(-0.15%) |
May 12, 2008 | 23.40 | 23.66 | 23.40 | 23.66 | 10,451 | +0.24(+1.02%) |
May 09, 2008 | 23.44 | 23.48 | 23.34 | 23.42 | 6,381 | -0.09(-0.36%) |
May 08, 2008 | 23.57 | 23.57 | 23.49 | 23.51 | 18,906 | +0.03(+0.12%) |
May 07, 2008 | 23.91 | 23.91 | 23.48 | 23.48 | 14,050 | -0.37(-1.55%) |
May 06, 2008 | 23.58 | 23.91 | 23.55 | 23.85 | 2,081 | +0.17(+0.72%) |
May 05, 2008 | 23.67 | 23.78 | 23.66 | 23.68 | 11,445 | -0.10(-0.41%) |
May 02, 2008 | 23.92 | 23.92 | 23.66 | 23.77 | 19,212 | +0.12(+0.50%) |
May 01, 2008 | 23.38 | 23.66 | 23.38 | 23.66 | 6,815 | +0.40(+1.71%) |
Apr 30, 2008 | 23.45 | 23.53 | 23.26 | 23.26 | 68,646 | -0.10(-0.42%) |
Apr 29, 2008 | 23.45 | 23.45 | 23.36 | 23.36 | 44,582 | -0.19(-0.79%) |
Apr 28, 2008 | 23.54 | 23.57 | 23.48 | 23.54 | 10,231 | +0.09(+0.38%) |
Apr 25, 2008 | 23.48 | 23.50 | 23.30 | 23.45 | 19,434 | +0.07(+0.31%) |
Apr 24, 2008 | 23.31 | 23.49 | 23.21 | 23.38 | 17,846 | +0.10(+0.44%) |
Apr 23, 2008 | 23.34 | 23.36 | 23.19 | 23.28 | 19,321 | +0.03(+0.12%) |
Apr 22, 2008 | 23.38 | 23.38 | 23.10 | 23.25 | 11,741 | -0.20(-0.86%) |
Apr 21, 2008 | 23.38 | 23.45 | 23.38 | 23.45 | 2,762 | -0.02(-0.09%) |
Apr 18, 2008 | 23.55 | 23.61 | 23.47 | 23.47 | 5,747 | +0.33(+1.44%) |
Apr 17, 2008 | 23.14 | 23.17 | 23.00 | 23.14 | 14,945 | -0.00(-0.02%) |
Apr 16, 2008 | 22.82 | 23.14 | 22.82 | 23.14 | 16,933 | +0.51(+2.26%) |
Apr 15, 2008 | 22.73 | 22.73 | 22.49 | 22.63 | 11,864 | +0.03(+0.15%) |
Apr 14, 2008 | 22.69 | 22.71 | 22.59 | 22.60 | 9,114 | -0.09(-0.38%) |
Apr 11, 2008 | 22.83 | 22.83 | 22.65 | 22.68 | 6,659 | -0.36(-1.57%) |
Apr 10, 2008 | 22.92 | 23.17 | 22.92 | 23.04 | 17,088 | +0.07(+0.30%) |
Apr 09, 2008 | 23.05 | 23.05 | 22.97 | 22.97 | 739 | -0.15(-0.67%) |
Apr 08, 2008 | 23.16 | 23.19 | 23.09 | 23.13 | 19,733 | -0.14(-0.62%) |
Apr 07, 2008 | 23.51 | 23.51 | 23.25 | 23.27 | 16,279 | +0.03(+0.13%) |
Apr 04, 2008 | 23.13 | 23.38 | 23.13 | 23.24 | 36,753 | +0.03(+0.12%) |
Apr 03, 2008 | 23.04 | 23.26 | 23.04 | 23.21 | 7,893 | +0.06(+0.28%) |
Apr 02, 2008 | 23.28 | 23.31 | 23.11 | 23.15 | 20,719 | -0.03(-0.14%) |
Apr 01, 2008 | 22.84 | 23.18 | 22.82 | 23.18 | 26,146 | +0.70(+3.10%) |
Mar 31, 2008 | 22.43 | 22.51 | 22.38 | 22.48 | 71,286 | +0.15(+0.69%) |
Mar 28, 2008 | 22.67 | 22.67 | 22.33 | 22.33 | 17,513 | -0.24(-1.08%) |
Mar 27, 2008 | 22.76 | 22.81 | 22.57 | 22.57 | 20,719 | -0.22(-0.98%) |
Mar 26, 2008 | 22.83 | 22.87 | 22.71 | 22.80 | 34,779 | -0.17(-0.76%) |
Mar 25, 2008 | 22.82 | 22.99 | 22.82 | 22.97 | 26,886 | -0.03(-0.12%) |
Mar 24, 2008 | 22.91 | 23.12 | 22.91 | 23.00 | 18,746 | +0.35(+1.56%) |
Mar 21, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.00(+0.00%) |
Mar 20, 2008 | 22.38 | 22.65 | 22.38 | 22.65 | 1,479 | +0.33(+1.50%) |
Mar 19, 2008 | 22.85 | 22.85 | 22.29 | 22.31 | 37,739 | -0.36(-1.58%) |
Mar 18, 2008 | 22.29 | 22.67 | 22.27 | 22.67 | 69,066 | +0.75(+3.42%) |
Mar 17, 2008 | 21.68 | 22.03 | 21.68 | 21.92 | 27,626 | -0.17(-0.75%) |
Mar 14, 2008 | 22.63 | 22.63 | 21.87 | 22.09 | 45,879 | -0.38(-1.70%) |
Mar 13, 2008 | 22.00 | 22.51 | 21.94 | 22.47 | 55,006 | +0.14(+0.64%) |
Mar 12, 2008 | 22.63 | 22.71 | 22.33 | 22.33 | 3,206 | -0.09(-0.38%) |
Mar 11, 2008 | 22.12 | 22.44 | 21.93 | 22.41 | 18,746 | +0.69(+3.17%) |
Mar 10, 2008 | 21.98 | 22.02 | 21.72 | 21.72 | 80,005 | -0.24(-1.11%) |
Mar 07, 2008 | 22.03 | 22.26 | 21.83 | 21.96 | 15,715 | -0.30(-1.36%) |
Mar 06, 2008 | 22.47 | 22.47 | 22.27 | 22.27 | 19,548 | -0.30(-1.34%) |
Mar 05, 2008 | 22.59 | 22.72 | 22.40 | 22.57 | 58,212 | +0.13(+0.58%) |
Mar 04, 2008 | 22.37 | 22.45 | 22.18 | 22.44 | 52,539 | -0.07(-0.31%) |
Mar 03, 2008 | 22.41 | 22.53 | 22.35 | 22.51 | 32,559 | -0.00(-0.02%) |
Feb 29, 2008 | 22.89 | 22.91 | 22.43 | 22.51 | 21,706 | -0.56(-2.43%) |
Feb 28, 2008 | 23.09 | 23.15 | 23.03 | 23.07 | 3,453 | -0.19(-0.80%) |
Feb 27, 2008 | 23.21 | 23.39 | 23.21 | 23.26 | 11,346 | -0.06(-0.24%) |
Feb 26, 2008 | 23.08 | 23.33 | 23.03 | 23.32 | 19,979 | +0.16(+0.68%) |
Feb 25, 2008 | 22.85 | 23.16 | 22.84 | 23.16 | 104,339 | +0.08(+0.33%) |
Feb 22, 2008 | 22.77 | 23.08 | 22.47 | 23.08 | 24,173 | +0.39(+1.70%) |
Feb 21, 2008 | 22.99 | 23.03 | 22.69 | 22.69 | 14,306 | -0.22(-0.96%) |
Feb 20, 2008 | 22.60 | 22.99 | 22.60 | 22.91 | 39,466 | +0.18(+0.78%) |
Feb 19, 2008 | 22.95 | 22.95 | 22.74 | 22.74 | 7,153 | -0.00(-0.02%) |
Feb 18, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.64 | 22.74 | 22.60 | 22.74 | 24,913 | -0.04(-0.16%) |
Feb 14, 2008 | 22.99 | 23.02 | 22.74 | 22.78 | 35,519 | -0.28(-1.21%) |
Feb 13, 2008 | 22.93 | 23.11 | 22.93 | 23.06 | 5,426 | +0.39(+1.70%) |
Feb 12, 2008 | 22.75 | 22.86 | 22.66 | 22.67 | 20,226 | +0.11(+0.50%) |
Feb 11, 2008 | 22.35 | 22.56 | 22.24 | 22.56 | 15,293 | +0.26(+1.16%) |
Feb 08, 2008 | 22.43 | 22.43 | 22.29 | 22.30 | 26,393 | -0.12(-0.53%) |
Feb 07, 2008 | 22.20 | 22.45 | 22.19 | 22.42 | 8,386 | +0.12(+0.55%) |
Feb 06, 2008 | 22.52 | 22.57 | 22.29 | 22.29 | 7,893 | -0.14(-0.63%) |
Feb 05, 2008 | 22.70 | 22.76 | 22.44 | 22.44 | 30,093 | -0.67(-2.91%) |
Feb 04, 2008 | 23.30 | 23.30 | 23.08 | 23.11 | 44,153 | -0.24(-1.02%) |
Feb 01, 2008 | 23.08 | 23.35 | 23.08 | 23.35 | 12,826 | +0.38(+1.64%) |
Jan 31, 2008 | 22.36 | 23.03 | 22.34 | 22.97 | 26,393 | +0.32(+1.40%) |
Jan 30, 2008 | 22.71 | 22.99 | 22.52 | 22.65 | 28,119 | -0.06(-0.27%) |
Jan 29, 2008 | 22.65 | 22.76 | 22.55 | 22.71 | 39,959 | +0.15(+0.68%) |
Jan 28, 2008 | 22.14 | 22.57 | 22.14 | 22.56 | 8,386 | +0.41(+1.83%) |
Jan 25, 2008 | 22.76 | 22.77 | 22.12 | 22.16 | 7,893 | -0.39(-1.73%) |
Jan 24, 2008 | 22.38 | 22.54 | 22.36 | 22.54 | 17,513 | +0.29(+1.29%) |
Jan 23, 2008 | 21.59 | 22.29 | 21.35 | 22.26 | 87,072 | +0.44(+2.03%) |
Jan 22, 2008 | 21.07 | 21.97 | 21.02 | 21.82 | 89,539 | -0.29(-1.32%) |
Jan 21, 2008 | 22.37 | 22.37 | 21.91 | 22.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.37 | 22.37 | 21.91 | 22.11 | 11,593 | -0.06(-0.27%) |
Jan 17, 2008 | 22.84 | 22.86 | 22.15 | 22.17 | 52,786 | -0.69(-3.00%) |
Jan 16, 2008 | 22.89 | 23.12 | 22.70 | 22.85 | 9,126 | -0.14(-0.62%) |
Jan 15, 2008 | 23.29 | 23.29 | 22.96 | 22.99 | 41,686 | -0.54(-2.29%) |
Jan 14, 2008 | 23.43 | 23.57 | 23.40 | 23.53 | 40,699 | +0.26(+1.13%) |
Jan 11, 2008 | 23.44 | 23.44 | 23.21 | 23.27 | 3,206 | -0.40(-1.68%) |
Jan 10, 2008 | 23.30 | 23.79 | 23.30 | 23.67 | 44,646 | +0.27(+1.16%) |
Jan 09, 2008 | 23.16 | 23.43 | 23.00 | 23.40 | 24,173 | +0.24(+1.03%) |
Jan 08, 2008 | 23.75 | 23.80 | 23.16 | 23.16 | 18,499 | -0.42(-1.79%) |
Jan 07, 2008 | 23.60 | 23.70 | 23.36 | 23.58 | 25,899 | +0.06(+0.28%) |
Jan 04, 2008 | 23.91 | 23.91 | 23.51 | 23.51 | 111,986 | -0.60(-2.47%) |
Jan 03, 2008 | 24.29 | 24.29 | 24.11 | 24.11 | 17,513 | -0.07(-0.28%) |
Jan 02, 2008 | 24.59 | 25.06 | 24.15 | 24.18 | 16,033 | -0.48(-1.94%) |
Jan 01, 2008 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | +0.00(+0.00%) |
Dec 31, 2007 | 24.58 | 24.66 | 24.58 | 24.66 | 2,219 | -0.09(-0.38%) |
Dec 28, 2007 | 24.77 | 24.77 | 24.65 | 24.75 | 51,306 | +0.02(+0.10%) |
Dec 27, 2007 | 25.03 | 25.03 | 24.73 | 24.73 | 49,086 | -0.44(-1.76%) |
Dec 26, 2007 | 25.09 | 25.18 | 25.06 | 25.17 | 32,559 | -0.01(-0.05%) |
Dec 24, 2007 | 25.00 | 25.18 | 25.00 | 25.18 | 40,206 | +0.22(+0.89%) |
Dec 21, 2007 | 24.86 | 24.96 | 24.86 | 24.96 | 8,386 | +0.30(+1.23%) |
Dec 20, 2007 | 24.63 | 24.65 | 24.47 | 24.65 | 82,632 | +0.13(+0.51%) |
Dec 19, 2007 | 24.49 | 24.58 | 24.49 | 24.53 | 11,099 | -0.00(-0.02%) |
Dec 18, 2007 | 24.52 | 24.62 | 24.42 | 24.53 | 5,426 | +0.16(+0.65%) |
Dec 17, 2007 | 24.63 | 24.63 | 24.37 | 24.37 | 11,839 | -0.29(-1.18%) |
Dec 14, 2007 | 24.89 | 24.93 | 24.66 | 24.66 | 22,693 | -0.32(-1.27%) |
Dec 13, 2007 | 24.82 | 25.02 | 24.78 | 24.98 | 21,953 | -0.07(-0.29%) |
Dec 12, 2007 | 25.32 | 25.32 | 24.96 | 25.05 | 7,646 | +0.19(+0.78%) |
Dec 11, 2007 | 25.47 | 25.51 | 24.83 | 24.86 | 28,613 | -0.67(-2.64%) |
Dec 10, 2007 | 25.44 | 25.53 | 25.44 | 25.53 | 14,059 | +0.23(+0.91%) |
Dec 07, 2007 | 25.33 | 25.45 | 25.30 | 25.30 | 13,073 | -0.14(-0.54%) |
Dec 06, 2007 | 25.08 | 25.44 | 25.07 | 25.44 | 12,086 | +0.45(+1.80%) |
Dec 05, 2007 | 24.90 | 25.03 | 24.90 | 24.99 | 15,786 | +0.34(+1.36%) |
Dec 04, 2007 | 24.66 | 24.73 | 24.65 | 24.65 | 13,073 | -0.21(-0.83%) |
Dec 03, 2007 | 24.86 | 24.86 | 24.77 | 24.86 | 4,439 | -0.03(-0.13%) |
Nov 30, 2007 | 24.98 | 24.98 | 24.84 | 24.89 | 9,619 | +0.18(+0.73%) |
Nov 29, 2007 | 24.73 | 24.73 | 24.61 | 24.71 | 3,699 | -0.03(-0.12%) |
Nov 28, 2007 | 24.34 | 24.76 | 24.34 | 24.74 | 23,433 | +0.76(+3.16%) |
Nov 27, 2007 | 23.88 | 23.98 | 23.81 | 23.98 | 23,679 | +0.27(+1.15%) |
Nov 26, 2007 | 24.22 | 24.22 | 23.71 | 23.71 | 5,426 | -0.41(-1.68%) |
Nov 23, 2007 | 24.04 | 24.12 | 24.04 | 24.12 | 2,713 | +0.31(+1.32%) |
Nov 21, 2007 | 24.02 | 24.04 | 23.77 | 23.80 | 53,526 | -0.40(-1.64%) |
Nov 20, 2007 | 24.16 | 24.20 | 23.84 | 24.20 | 26,393 | -0.01(-0.05%) |
Nov 19, 2007 | 24.52 | 24.52 | 24.17 | 24.21 | 27,880 | -0.31(-1.26%) |
Nov 16, 2007 | 24.46 | 24.62 | 24.39 | 24.52 | 30,339 | +0.01(+0.05%) |
Nov 15, 2007 | 24.74 | 24.79 | 24.43 | 24.51 | 44,646 | -0.47(-1.88%) |
Nov 14, 2007 | 25.20 | 25.20 | 24.98 | 24.98 | 43,413 | -0.03(-0.11%) |
Nov 13, 2007 | 24.66 | 25.01 | 24.62 | 25.01 | 42,919 | +0.66(+2.70%) |
Nov 12, 2007 | 24.63 | 24.71 | 24.35 | 24.35 | 8,633 | -0.22(-0.89%) |
Nov 09, 2007 | 24.51 | 24.84 | 24.46 | 24.57 | 18,006 | -0.30(-1.22%) |
Nov 08, 2007 | 24.85 | 24.97 | 24.55 | 24.87 | 47,359 | -0.00(-0.02%) |
Nov 07, 2007 | 25.37 | 25.37 | 24.88 | 24.88 | 35,026 | -0.77(-3.00%) |
Nov 06, 2007 | 25.48 | 25.65 | 25.32 | 25.65 | 33,793 | +0.28(+1.12%) |
Nov 05, 2007 | 25.17 | 25.44 | 25.17 | 25.36 | 17,759 | -0.03(-0.11%) |
Nov 02, 2007 | 25.40 | 25.44 | 25.21 | 25.39 | 9,619 | -0.04(-0.14%) |
Nov 01, 2007 | 25.88 | 25.88 | 25.41 | 25.43 | 30,833 | -0.61(-2.34%) |
Oct 31, 2007 | 25.87 | 26.10 | 25.67 | 26.04 | 57,473 | +0.25(+0.98%) |
Oct 30, 2007 | 25.86 | 25.89 | 25.77 | 25.78 | 52,293 | -0.12(-0.47%) |
Oct 29, 2007 | 25.93 | 25.93 | 25.86 | 25.91 | 26,393 | +0.14(+0.54%) |
Oct 26, 2007 | 25.69 | 25.83 | 25.63 | 25.77 | 3,206 | +0.28(+1.11%) |
Oct 25, 2007 | 25.61 | 25.61 | 25.31 | 25.48 | 12,086 | -0.01(-0.05%) |
Oct 24, 2007 | 25.22 | 25.50 | 25.22 | 25.50 | 16,526 | -0.11(-0.43%) |
Oct 23, 2007 | 25.61 | 25.61 | 25.39 | 25.61 | 12,826 | +0.13(+0.49%) |
Oct 22, 2007 | 25.24 | 25.48 | 25.21 | 25.48 | 9,619 | +0.07(+0.27%) |
Oct 19, 2007 | 25.91 | 25.91 | 25.40 | 25.41 | 16,279 | -0.61(-2.34%) |
Oct 18, 2007 | 25.91 | 26.02 | 25.91 | 26.02 | 11,593 | -0.05(-0.20%) |
Oct 17, 2007 | 26.20 | 26.20 | 25.87 | 26.07 | 18,253 | -0.03(-0.11%) |
Oct 16, 2007 | 26.17 | 26.17 | 26.04 | 26.10 | 4,933 | -0.13(-0.48%) |
Oct 15, 2007 | 26.47 | 26.47 | 26.12 | 26.23 | 11,346 | -0.19(-0.71%) |
Oct 12, 2007 | 26.39 | 26.46 | 26.39 | 26.41 | 3,699 | +0.15(+0.57%) |
Oct 11, 2007 | 26.57 | 26.61 | 26.26 | 26.26 | 27,873 | -0.01(-0.03%) |
Oct 10, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 26.31 | 26.32 | 26.23 | 26.27 | 16,279 | -0.11(-0.43%) |
Oct 05, 2007 | 26.29 | 26.47 | 26.22 | 26.38 | 13,073 | +0.25(+0.96%) |
Oct 04, 2007 | 26.18 | 26.18 | 26.04 | 26.13 | 25,899 | +0.06(+0.25%) |
Oct 03, 2007 | 26.16 | 26.16 | 26.03 | 26.07 | 4,686 | -0.11(-0.43%) |
Oct 02, 2007 | 26.21 | 26.21 | 26.15 | 26.18 | 17,266 | -0.02(-0.06%) |
Oct 01, 2007 | 25.95 | 26.20 | 25.95 | 26.20 | 9,373 | +0.37(+1.44%) |
Sep 28, 2007 | 25.95 | 25.95 | 25.80 | 25.83 | 2,219 | -0.06(-0.22%) |
Sep 27, 2007 | 25.90 | 25.91 | 25.83 | 25.88 | 51,553 | +0.10(+0.38%) |
Sep 26, 2007 | 25.75 | 25.85 | 25.71 | 25.78 | 4,439 | +0.16(+0.63%) |
Sep 25, 2007 | 25.54 | 25.67 | 25.54 | 25.62 | 32,066 | -0.12(-0.46%) |
Sep 24, 2007 | 25.92 | 25.95 | 25.74 | 25.74 | 22,693 | -0.15(-0.60%) |
Sep 21, 2007 | 25.90 | 25.96 | 25.89 | 25.89 | 10,113 | +0.09(+0.35%) |
Sep 20, 2007 | 25.84 | 25.87 | 25.79 | 25.80 | 1,973 | -0.16(-0.62%) |
Sep 19, 2007 | 26.00 | 26.05 | 25.93 | 25.97 | 5,179 | +0.19(+0.74%) |
Sep 18, 2007 | 25.14 | 25.78 | 25.14 | 25.78 | 24,666 | +0.70(+2.80%) |
Sep 17, 2007 | 25.10 | 25.10 | 25.05 | 25.07 | 31,573 | -0.10(-0.39%) |
Sep 14, 2007 | 25.05 | 25.18 | 25.05 | 25.17 | 15,293 | -0.11(-0.42%) |
Sep 13, 2007 | 25.18 | 25.28 | 25.18 | 25.28 | 2,219 | +0.18(+0.73%) |
Sep 12, 2007 | 24.97 | 25.16 | 24.97 | 25.09 | 5,919 | -0.01(-0.03%) |
Sep 11, 2007 | 24.91 | 25.10 | 24.91 | 25.10 | 41,439 | +0.25(+1.01%) |
Sep 10, 2007 | 25.01 | 25.01 | 24.67 | 24.85 | 5,426 | +0.04(+0.15%) |
Sep 07, 2007 | 24.94 | 24.94 | 24.78 | 24.82 | 18,253 | -0.41(-1.61%) |
Sep 06, 2007 | 25.20 | 25.26 | 25.10 | 25.22 | 13,566 | +0.11(+0.42%) |
Sep 05, 2007 | 25.18 | 25.24 | 25.08 | 25.11 | 21,213 | -0.27(-1.07%) |