Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.16 | 21.78 | 21.13 | 21.18 | 0 | +0.20(+0.96%) |
Aug 28, 2008 | 20.82 | 21.21 | 20.82 | 20.98 | 171,107 | +0.12(+0.59%) |
Aug 27, 2008 | 21.24 | 21.50 | 20.55 | 20.86 | 309,137 | +0.48(+2.35%) |
Aug 26, 2008 | 20.16 | 21.03 | 20.16 | 20.38 | 238,069 | +0.15(+0.73%) |
Aug 25, 2008 | 19.89 | 20.49 | 19.89 | 20.23 | 179,373 | +0.19(+0.93%) |
Aug 22, 2008 | 19.98 | 20.24 | 19.87 | 20.04 | 0 | +0.02(+0.12%) |
Aug 21, 2008 | 19.90 | 20.28 | 19.65 | 20.02 | 252,507 | +0.39(+1.99%) |
Aug 20, 2008 | 19.74 | 19.78 | 19.49 | 19.63 | 237,582 | +0.10(+0.50%) |
Aug 19, 2008 | 19.51 | 20.11 | 19.39 | 19.53 | 217,322 | +0.07(+0.38%) |
Aug 18, 2008 | 19.44 | 19.51 | 19.36 | 19.46 | 256,337 | +0.11(+0.58%) |
Aug 15, 2008 | 19.67 | 19.67 | 19.27 | 19.34 | 0 | +0.06(+0.30%) |
Aug 14, 2008 | 19.25 | 19.50 | 19.12 | 19.29 | 238,940 | +0.12(+0.61%) |
Aug 13, 2008 | 19.18 | 19.27 | 19.03 | 19.17 | 156,724 | +0.12(+0.64%) |
Aug 12, 2008 | 18.93 | 19.23 | 18.93 | 19.05 | 188,901 | +0.15(+0.78%) |
Aug 11, 2008 | 18.73 | 19.05 | 18.58 | 18.90 | 234,786 | +0.35(+1.87%) |
Aug 08, 2008 | 18.49 | 18.68 | 18.48 | 18.55 | 288,697 | +0.07(+0.40%) |
Aug 07, 2008 | 19.27 | 19.27 | 18.46 | 18.48 | 397,550 | -0.79(-4.09%) |
Aug 06, 2008 | 19.11 | 19.39 | 19.00 | 19.27 | 323,422 | -0.14(-0.71%) |
Aug 05, 2008 | 19.32 | 19.53 | 19.31 | 19.40 | 344,495 | -0.15(-0.78%) |
Aug 04, 2008 | 20.52 | 20.52 | 19.52 | 19.55 | 495,378 | -1.14(-5.51%) |
Aug 01, 2008 | 21.05 | 21.05 | 20.60 | 20.69 | 265,608 | +0.08(+0.38%) |
Jul 31, 2008 | 20.28 | 20.68 | 20.28 | 20.62 | 306,203 | +0.37(+1.84%) |
Jul 30, 2008 | 19.56 | 20.30 | 19.32 | 20.24 | 443,108 | +0.74(+3.79%) |
Jul 29, 2008 | 19.51 | 19.69 | 19.46 | 19.51 | 284,388 | -0.08(-0.40%) |
Jul 28, 2008 | 19.47 | 19.70 | 19.47 | 19.58 | 199,010 | +0.11(+0.58%) |
Jul 25, 2008 | 19.58 | 19.66 | 19.44 | 19.47 | 169,330 | -0.06(-0.33%) |
Jul 24, 2008 | 19.79 | 19.81 | 19.49 | 19.53 | 198,098 | -0.17(-0.87%) |
Jul 23, 2008 | 19.59 | 19.80 | 19.56 | 19.71 | 274,281 | +0.12(+0.62%) |
Jul 22, 2008 | 19.31 | 19.66 | 19.20 | 19.58 | 240,175 | +0.27(+1.39%) |
Jul 21, 2008 | 19.07 | 19.46 | 18.72 | 19.31 | 342,813 | +0.59(+3.16%) |
Jul 18, 2008 | 18.91 | 19.04 | 18.72 | 18.72 | 414,275 | -0.23(-1.19%) |
Jul 17, 2008 | 19.31 | 19.54 | 18.84 | 18.95 | 466,667 | -0.24(-1.27%) |
Jul 16, 2008 | 19.52 | 19.52 | 19.08 | 19.19 | 284,960 | -0.32(-1.65%) |
Jul 15, 2008 | 19.51 | 19.65 | 19.24 | 19.52 | 613,197 | -0.12(-0.60%) |
Jul 14, 2008 | 19.67 | 19.82 | 19.51 | 19.63 | 287,684 | -0.07(-0.37%) |
Jul 11, 2008 | 19.53 | 19.90 | 19.53 | 19.71 | 181,363 | -0.21(-1.03%) |
Jul 10, 2008 | 19.53 | 19.93 | 19.32 | 19.91 | 274,974 | +0.44(+2.26%) |
Jul 09, 2008 | 19.39 | 19.88 | 19.29 | 19.47 | 353,018 | +0.11(+0.58%) |
Jul 08, 2008 | 19.56 | 19.62 | 19.12 | 19.36 | 594,065 | -0.32(-1.64%) |
Jul 07, 2008 | 20.02 | 20.19 | 19.59 | 19.68 | 320,990 | -0.40(-1.97%) |
Jul 04, 2008 | 20.50 | 20.53 | 20.05 | 20.08 | 157,487 | +0.00(+0.00%) |
Jul 03, 2008 | 20.50 | 20.53 | 20.05 | 20.08 | 157,487 | -0.45(-2.19%) |
Jul 02, 2008 | 20.53 | 20.77 | 20.42 | 20.53 | 281,885 | -0.08(-0.38%) |
Jul 01, 2008 | 20.89 | 20.89 | 20.41 | 20.61 | 311,507 | -0.31(-1.47%) |
Jun 30, 2008 | 21.27 | 21.43 | 20.86 | 20.91 | 342,386 | -0.32(-1.52%) |
Jun 27, 2008 | 21.57 | 21.57 | 21.24 | 21.24 | 265,733 | -0.41(-1.90%) |
Jun 26, 2008 | 22.49 | 22.49 | 21.57 | 21.65 | 348,219 | -0.70(-3.13%) |
Jun 25, 2008 | 21.64 | 22.35 | 21.57 | 22.35 | 214,937 | +0.64(+2.95%) |
Jun 24, 2008 | 21.74 | 21.79 | 21.57 | 21.71 | 166,763 | -0.10(-0.45%) |
Jun 23, 2008 | 21.34 | 21.80 | 21.34 | 21.80 | 242,799 | +0.46(+2.15%) |
Jun 20, 2008 | 21.49 | 21.66 | 21.31 | 21.34 | 224,970 | -0.14(-0.65%) |
Jun 19, 2008 | 21.79 | 21.92 | 21.41 | 21.48 | 152,720 | -0.28(-1.29%) |
Jun 18, 2008 | 22.16 | 22.20 | 21.76 | 21.76 | 160,573 | -0.44(-1.96%) |
Jun 17, 2008 | 21.89 | 22.25 | 21.84 | 22.20 | 230,320 | +0.37(+1.70%) |
Jun 16, 2008 | 21.60 | 21.87 | 21.55 | 21.83 | 151,360 | +0.24(+1.13%) |
Jun 13, 2008 | 21.75 | 21.75 | 21.43 | 21.58 | 157,896 | -0.04(-0.18%) |
Jun 12, 2008 | 21.55 | 21.67 | 21.34 | 21.62 | 240,599 | +0.25(+1.19%) |
Jun 11, 2008 | 21.61 | 21.68 | 21.37 | 21.37 | 503,753 | -0.32(-1.47%) |
Jun 10, 2008 | 21.65 | 21.88 | 21.52 | 21.69 | 304,063 | -0.18(-0.83%) |
Jun 09, 2008 | 22.32 | 22.48 | 21.79 | 21.87 | 252,894 | -0.33(-1.50%) |
Jun 06, 2008 | 22.18 | 22.27 | 22.11 | 22.20 | 228,001 | +0.02(+0.09%) |
Jun 05, 2008 | 22.17 | 22.25 | 22.02 | 22.18 | 329,987 | +0.01(+0.04%) |
Jun 04, 2008 | 22.91 | 22.91 | 21.96 | 22.17 | 587,280 | -0.73(-3.20%) |
Jun 03, 2008 | 23.22 | 23.32 | 22.86 | 22.90 | 226,027 | -0.30(-1.29%) |
Jun 02, 2008 | 23.36 | 24.03 | 23.18 | 23.20 | 350,114 | -0.17(-0.71%) |
May 30, 2008 | 23.34 | 23.65 | 23.25 | 23.37 | 158,104 | +0.03(+0.15%) |
May 29, 2008 | 23.08 | 23.36 | 23.06 | 23.33 | 239,993 | +0.24(+1.04%) |
May 28, 2008 | 23.67 | 23.67 | 23.07 | 23.09 | 402,900 | -0.51(-2.15%) |
May 27, 2008 | 23.88 | 23.88 | 23.55 | 23.60 | 216,608 | -0.23(-0.98%) |
May 26, 2008 | 24.02 | 24.11 | 23.79 | 23.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.02 | 24.11 | 23.79 | 23.84 | 255,726 | -0.32(-1.32%) |
May 22, 2008 | 24.23 | 24.40 | 24.08 | 24.16 | 212,640 | -0.19(-0.76%) |
May 21, 2008 | 24.32 | 24.45 | 24.28 | 24.34 | 147,574 | +0.07(+0.30%) |
May 20, 2008 | 23.97 | 24.28 | 23.97 | 24.27 | 188,253 | +0.25(+1.06%) |
May 19, 2008 | 24.15 | 24.15 | 23.96 | 24.01 | 144,605 | +0.02(+0.08%) |
May 16, 2008 | 24.15 | 24.15 | 23.96 | 23.99 | 200,306 | -0.02(-0.10%) |
May 15, 2008 | 24.09 | 24.13 | 23.88 | 24.02 | 128,641 | -0.04(-0.16%) |
May 14, 2008 | 23.92 | 24.10 | 23.88 | 24.06 | 128,009 | +0.07(+0.31%) |
May 13, 2008 | 24.08 | 24.08 | 23.94 | 23.98 | 192,930 | -0.10(-0.43%) |
May 12, 2008 | 24.05 | 24.23 | 23.84 | 24.09 | 180,291 | +0.10(+0.43%) |
May 09, 2008 | 24.00 | 24.11 | 23.95 | 23.98 | 75,763 | -0.03(-0.14%) |
May 08, 2008 | 24.05 | 24.06 | 23.91 | 24.02 | 120,009 | +0.05(+0.20%) |
May 07, 2008 | 24.38 | 24.38 | 23.74 | 23.97 | 180,559 | -0.46(-1.90%) |
May 06, 2008 | 24.35 | 24.44 | 24.29 | 24.43 | 271,988 | +0.14(+0.56%) |
May 05, 2008 | 24.32 | 24.33 | 24.21 | 24.30 | 174,982 | +0.07(+0.28%) |
May 02, 2008 | 24.01 | 24.24 | 23.95 | 24.23 | 246,096 | +0.20(+0.83%) |
May 01, 2008 | 24.03 | 24.38 | 23.98 | 24.03 | 314,215 | -0.09(-0.39%) |
Apr 30, 2008 | 24.20 | 24.39 | 23.96 | 24.12 | 334,558 | +0.06(+0.26%) |
Apr 29, 2008 | 24.38 | 24.40 | 23.86 | 24.06 | 224,134 | -0.24(-0.99%) |
Apr 28, 2008 | 24.09 | 24.37 | 24.09 | 24.30 | 202,063 | +0.17(+0.69%) |
Apr 25, 2008 | 24.05 | 24.17 | 23.96 | 24.13 | 117,262 | +0.17(+0.71%) |
Apr 24, 2008 | 23.84 | 24.06 | 23.74 | 23.96 | 297,057 | -0.02(-0.08%) |
Apr 23, 2008 | 24.01 | 24.08 | 23.94 | 23.98 | 163,168 | -0.05(-0.22%) |
Apr 22, 2008 | 24.28 | 24.37 | 24.03 | 24.03 | 223,978 | -0.26(-1.07%) |
Apr 21, 2008 | 24.09 | 24.45 | 24.09 | 24.29 | 176,698 | +0.14(+0.59%) |
Apr 18, 2008 | 24.10 | 24.15 | 23.74 | 24.15 | 258,419 | +0.17(+0.69%) |
Apr 17, 2008 | 23.77 | 24.01 | 23.67 | 23.98 | 361,240 | +0.23(+0.97%) |
Apr 16, 2008 | 23.89 | 23.89 | 23.63 | 23.75 | 137,465 | +0.09(+0.39%) |
Apr 15, 2008 | 23.52 | 23.73 | 23.50 | 23.66 | 145,460 | +0.14(+0.60%) |
Apr 14, 2008 | 23.50 | 23.59 | 23.43 | 23.52 | 240,809 | -0.02(-0.08%) |
Apr 11, 2008 | 23.38 | 23.72 | 23.38 | 23.54 | 151,642 | -0.03(-0.12%) |
Apr 10, 2008 | 23.60 | 23.65 | 23.48 | 23.57 | 219,405 | -0.08(-0.35%) |
Apr 09, 2008 | 23.60 | 23.81 | 23.56 | 23.65 | 196,634 | +0.00(+0.00%) |
Apr 08, 2008 | 23.58 | 23.82 | 23.58 | 23.65 | 190,202 | -0.03(-0.14%) |
Apr 07, 2008 | 23.85 | 23.88 | 23.49 | 23.69 | 252,384 | +0.17(+0.73%) |
Apr 04, 2008 | 23.24 | 23.55 | 23.19 | 23.52 | 214,528 | +0.36(+1.56%) |
Apr 03, 2008 | 22.93 | 23.25 | 22.93 | 23.15 | 260,450 | +0.20(+0.85%) |
Apr 02, 2008 | 22.78 | 23.02 | 22.66 | 22.96 | 301,945 | +0.31(+1.38%) |
Apr 01, 2008 | 22.55 | 22.71 | 22.49 | 22.64 | 299,057 | +0.10(+0.46%) |
Mar 31, 2008 | 22.38 | 22.56 | 22.34 | 22.54 | 589,126 | +0.07(+0.33%) |
Mar 28, 2008 | 22.41 | 22.54 | 22.35 | 22.47 | 458,843 | +0.06(+0.28%) |
Mar 27, 2008 | 22.63 | 22.74 | 22.29 | 22.41 | 716,185 | -0.06(-0.26%) |
Mar 26, 2008 | 22.14 | 22.49 | 22.00 | 22.46 | 449,348 | +0.37(+1.66%) |
Mar 25, 2008 | 22.11 | 22.13 | 21.88 | 22.10 | 617,469 | +0.07(+0.33%) |
Mar 24, 2008 | 21.61 | 22.09 | 21.61 | 22.02 | 1,230,967 | +0.37(+1.69%) |
Mar 21, 2008 | 21.61 | 21.78 | 21.35 | 21.66 | 4,322,175 | +0.00(+0.00%) |
Mar 20, 2008 | 21.61 | 21.78 | 21.35 | 21.66 | 4,322,175 | -0.18(-0.81%) |
Mar 19, 2008 | 22.72 | 22.72 | 21.83 | 21.83 | 1,217,435 | -0.91(-4.00%) |
Mar 18, 2008 | 22.96 | 23.04 | 22.73 | 22.74 | 257,288 | +0.16(+0.69%) |
Mar 17, 2008 | 23.10 | 23.12 | 22.49 | 22.59 | 412,287 | -0.24(-1.07%) |
Mar 14, 2008 | 23.28 | 23.28 | 22.74 | 22.83 | 195,100 | -0.16(-0.68%) |
Mar 13, 2008 | 23.04 | 23.09 | 22.80 | 22.99 | 452,166 | -0.07(-0.30%) |
Mar 12, 2008 | 23.41 | 23.41 | 23.04 | 23.06 | 117,632 | -0.15(-0.63%) |
Mar 11, 2008 | 23.53 | 23.57 | 23.13 | 23.20 | 163,810 | -0.05(-0.23%) |
Mar 10, 2008 | 23.07 | 23.47 | 23.07 | 23.26 | 232,876 | -0.09(-0.40%) |
Mar 07, 2008 | 23.47 | 23.47 | 23.17 | 23.35 | 122,213 | -0.11(-0.48%) |
Mar 06, 2008 | 23.50 | 23.60 | 23.40 | 23.46 | 189,169 | -0.07(-0.29%) |
Mar 05, 2008 | 23.75 | 23.76 | 23.47 | 23.53 | 182,422 | -0.09(-0.39%) |
Mar 04, 2008 | 23.84 | 23.98 | 23.52 | 23.62 | 224,121 | -0.28(-1.19%) |
Mar 03, 2008 | 24.21 | 24.24 | 23.90 | 23.91 | 429,120 | -0.09(-0.39%) |
Feb 29, 2008 | 24.25 | 24.25 | 23.86 | 24.00 | 161,458 | -0.16(-0.65%) |
Feb 28, 2008 | 23.96 | 24.20 | 23.83 | 24.16 | 147,272 | +0.14(+0.59%) |
Feb 27, 2008 | 24.27 | 24.28 | 23.93 | 24.01 | 160,558 | -0.17(-0.71%) |
Feb 26, 2008 | 24.40 | 24.42 | 24.18 | 24.18 | 232,915 | -0.18(-0.72%) |
Feb 25, 2008 | 24.38 | 24.38 | 24.20 | 24.36 | 216,728 | +0.30(+1.26%) |
Feb 22, 2008 | 24.21 | 24.21 | 23.91 | 24.06 | 273,338 | +0.04(+0.15%) |
Feb 21, 2008 | 24.49 | 24.49 | 23.89 | 24.02 | 232,666 | -0.35(-1.46%) |
Feb 20, 2008 | 24.30 | 24.49 | 24.20 | 24.38 | 273,222 | +0.08(+0.34%) |
Feb 19, 2008 | 24.98 | 24.98 | 24.14 | 24.29 | 160,605 | +0.07(+0.30%) |
Feb 18, 2008 | 24.31 | 24.38 | 24.16 | 24.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.31 | 24.38 | 24.16 | 24.22 | 306,018 | -0.13(-0.54%) |
Feb 14, 2008 | 24.13 | 24.62 | 24.13 | 24.35 | 369,391 | +0.07(+0.30%) |
Feb 13, 2008 | 24.37 | 24.52 | 24.09 | 24.28 | 422,809 | -0.18(-0.72%) |
Feb 12, 2008 | 24.42 | 24.50 | 24.23 | 24.45 | 840,526 | +0.37(+1.52%) |
Feb 11, 2008 | 24.39 | 24.39 | 23.91 | 24.09 | 216,980 | -0.01(-0.04%) |
Feb 08, 2008 | 24.13 | 24.19 | 23.99 | 24.10 | 187,533 | -0.03(-0.14%) |
Feb 07, 2008 | 24.13 | 24.32 | 24.08 | 24.13 | 244,991 | -0.02(-0.08%) |
Feb 06, 2008 | 24.19 | 24.22 | 24.08 | 24.15 | 162,186 | -0.05(-0.22%) |
Feb 05, 2008 | 24.53 | 24.53 | 24.00 | 24.20 | 239,390 | -0.18(-0.72%) |
Feb 04, 2008 | 23.97 | 24.45 | 23.97 | 24.38 | 218,152 | +0.34(+1.40%) |
Feb 01, 2008 | 24.39 | 24.41 | 23.99 | 24.04 | 268,348 | -0.35(-1.44%) |
Jan 31, 2008 | 24.21 | 24.60 | 24.13 | 24.40 | 273,263 | +0.18(+0.75%) |
Jan 30, 2008 | 24.01 | 24.54 | 24.01 | 24.21 | 213,401 | +0.13(+0.53%) |
Jan 29, 2008 | 24.02 | 24.19 | 23.81 | 24.09 | 333,756 | +0.25(+1.05%) |
Jan 28, 2008 | 23.72 | 23.96 | 23.63 | 23.84 | 237,827 | +0.15(+0.64%) |
Jan 25, 2008 | 23.41 | 24.13 | 23.14 | 23.69 | 353,481 | +0.58(+2.50%) |
Jan 24, 2008 | 22.37 | 23.32 | 22.37 | 23.11 | 252,724 | +0.78(+3.50%) |
Jan 23, 2008 | 22.38 | 22.63 | 22.13 | 22.33 | 288,713 | -0.27(-1.19%) |
Jan 22, 2008 | 22.55 | 22.75 | 22.00 | 22.60 | 318,543 | -0.22(-0.96%) |
Jan 21, 2008 | 23.13 | 23.29 | 22.61 | 22.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.13 | 23.29 | 22.61 | 22.82 | 217,170 | -0.41(-1.75%) |
Jan 17, 2008 | 23.40 | 23.49 | 23.03 | 23.22 | 183,443 | -0.07(-0.32%) |
Jan 16, 2008 | 23.10 | 23.38 | 22.97 | 23.30 | 211,186 | +0.17(+0.72%) |
Jan 15, 2008 | 23.37 | 23.47 | 23.10 | 23.13 | 265,266 | -0.30(-1.27%) |
Jan 14, 2008 | 24.04 | 24.25 | 23.00 | 23.43 | 640,517 | -0.61(-2.52%) |
Jan 11, 2008 | 24.39 | 24.39 | 23.53 | 24.03 | 206,507 | -0.13(-0.53%) |
Jan 10, 2008 | 24.01 | 24.31 | 24.01 | 24.16 | 229,252 | -0.04(-0.18%) |
Jan 09, 2008 | 24.25 | 24.34 | 24.07 | 24.20 | 221,890 | -0.05(-0.22%) |
Jan 08, 2008 | 24.62 | 24.64 | 24.12 | 24.26 | 252,572 | -0.04(-0.18%) |
Jan 07, 2008 | 24.47 | 24.67 | 24.20 | 24.30 | 158,595 | -0.17(-0.70%) |
Jan 04, 2008 | 24.84 | 24.84 | 24.36 | 24.47 | 195,631 | -0.12(-0.48%) |
Jan 03, 2008 | 24.55 | 24.74 | 24.35 | 24.59 | 160,810 | +0.21(+0.86%) |
Jan 02, 2008 | 24.10 | 24.49 | 24.10 | 24.38 | 195,304 | +0.22(+0.91%) |
Jan 01, 2008 | 24.81 | 24.81 | 24.16 | 24.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.81 | 24.81 | 24.16 | 24.16 | 300,789 | -0.46(-1.87%) |
Dec 28, 2007 | 24.80 | 24.80 | 24.48 | 24.62 | 121,886 | -0.02(-0.08%) |
Dec 27, 2007 | 24.93 | 24.97 | 24.50 | 24.64 | 221,563 | -0.15(-0.61%) |
Dec 26, 2007 | 24.44 | 24.80 | 24.41 | 24.79 | 182,420 | +0.43(+1.77%) |
Dec 24, 2007 | 24.06 | 24.43 | 24.06 | 24.36 | 77,283 | +0.20(+0.83%) |
Dec 21, 2007 | 24.06 | 24.29 | 24.01 | 24.16 | 130,884 | +0.20(+0.82%) |
Dec 20, 2007 | 24.21 | 24.25 | 23.91 | 23.96 | 216,301 | -0.24(-0.99%) |
Dec 19, 2007 | 24.06 | 24.30 | 23.99 | 24.20 | 157,368 | +0.27(+1.12%) |
Dec 18, 2007 | 23.77 | 24.12 | 23.77 | 23.94 | 156,495 | +0.10(+0.41%) |
Dec 17, 2007 | 23.74 | 24.06 | 23.74 | 23.84 | 161,984 | -0.10(-0.43%) |
Dec 14, 2007 | 23.88 | 23.98 | 23.70 | 23.94 | 101,844 | +0.10(+0.41%) |
Dec 13, 2007 | 24.22 | 24.31 | 23.83 | 23.84 | 168,536 | -0.25(-1.04%) |
Dec 12, 2007 | 24.05 | 24.39 | 24.05 | 24.09 | 159,924 | -0.02(-0.10%) |
Dec 11, 2007 | 23.95 | 24.33 | 23.78 | 24.12 | 251,339 | +0.32(+1.34%) |
Dec 10, 2007 | 23.94 | 23.94 | 23.62 | 23.80 | 170,099 | +0.01(+0.06%) |
Dec 07, 2007 | 23.65 | 23.78 | 23.47 | 23.78 | 118,870 | +0.31(+1.31%) |
Dec 06, 2007 | 23.66 | 23.66 | 23.40 | 23.48 | 146,836 | -0.01(-0.06%) |
Dec 05, 2007 | 24.00 | 24.00 | 23.23 | 23.49 | 184,823 | -0.02(-0.08%) |
Dec 04, 2007 | 23.91 | 23.91 | 23.45 | 23.51 | 157,930 | -0.30(-1.27%) |
Dec 03, 2007 | 23.57 | 24.20 | 23.54 | 23.81 | 194,384 | +0.32(+1.35%) |
Nov 30, 2007 | 23.62 | 24.16 | 23.38 | 23.50 | 616,488 | +0.10(+0.44%) |
Nov 29, 2007 | 23.47 | 23.69 | 23.35 | 23.39 | 1,657,443 | -1.21(-4.91%) |
Nov 28, 2007 | 24.30 | 24.73 | 24.23 | 24.60 | 181,193 | +0.35(+1.45%) |
Nov 27, 2007 | 25.17 | 25.17 | 24.13 | 24.25 | 319,952 | -0.76(-3.03%) |
Nov 26, 2007 | 25.21 | 25.49 | 24.79 | 25.01 | 311,698 | -0.52(-2.03%) |
Nov 23, 2007 | 25.43 | 25.56 | 25.43 | 25.52 | 21,677 | +0.17(+0.66%) |
Nov 21, 2007 | 25.27 | 25.55 | 25.24 | 25.36 | 90,596 | -0.12(-0.48%) |
Nov 20, 2007 | 25.37 | 25.64 | 25.37 | 25.48 | 90,598 | -0.17(-0.67%) |
Nov 19, 2007 | 26.14 | 26.14 | 25.38 | 25.65 | 149,904 | -0.12(-0.46%) |
Nov 16, 2007 | 25.87 | 25.87 | 25.39 | 25.77 | 122,704 | -0.10(-0.38%) |
Nov 15, 2007 | 25.66 | 26.15 | 25.51 | 25.87 | 89,165 | +0.22(+0.88%) |
Nov 14, 2007 | 26.16 | 26.28 | 25.54 | 25.64 | 98,310 | -0.52(-1.98%) |
Nov 13, 2007 | 26.01 | 26.16 | 25.92 | 26.16 | 474,048 | +0.24(+0.92%) |
Nov 12, 2007 | 25.57 | 26.17 | 25.57 | 25.92 | 192,032 | +0.09(+0.36%) |
Nov 09, 2007 | 25.65 | 25.91 | 25.52 | 25.83 | 108,593 | +0.11(+0.44%) |
Nov 08, 2007 | 26.01 | 26.45 | 25.66 | 25.72 | 154,812 | -0.29(-1.13%) |
Nov 07, 2007 | 26.40 | 26.49 | 26.00 | 26.01 | 61,556 | -0.39(-1.46%) |
Nov 06, 2007 | 26.28 | 26.49 | 26.18 | 26.40 | 65,033 | +0.08(+0.30%) |
Nov 05, 2007 | 26.34 | 26.47 | 26.18 | 26.32 | 78,633 | -0.21(-0.79%) |
Nov 02, 2007 | 26.92 | 26.92 | 26.49 | 26.53 | 77,508 | -0.46(-1.72%) |
Nov 01, 2007 | 26.71 | 27.02 | 26.36 | 26.99 | 118,818 | -0.14(-0.52%) |
Oct 31, 2007 | 27.08 | 27.16 | 26.93 | 27.13 | 101,844 | +0.05(+0.18%) |
Oct 30, 2007 | 26.94 | 27.14 | 26.72 | 27.08 | 163,810 | +0.12(+0.44%) |
Oct 29, 2007 | 26.60 | 27.09 | 26.48 | 26.97 | 177,921 | +0.54(+2.04%) |
Oct 26, 2007 | 26.44 | 26.65 | 26.26 | 26.43 | 82,212 | +0.26(+1.01%) |
Oct 25, 2007 | 26.31 | 26.54 | 26.16 | 26.17 | 160,129 | -0.17(-0.65%) |
Oct 24, 2007 | 26.45 | 26.65 | 26.19 | 26.34 | 236,001 | -0.15(-0.55%) |
Oct 23, 2007 | 25.92 | 26.48 | 25.92 | 26.48 | 226,798 | +0.86(+3.36%) |
Oct 22, 2007 | 25.94 | 26.23 | 25.31 | 25.62 | 270,563 | -0.32(-1.23%) |
Oct 19, 2007 | 26.21 | 26.31 | 25.82 | 25.94 | 140,701 | -0.31(-1.19%) |
Oct 18, 2007 | 26.18 | 26.42 | 25.90 | 26.25 | 153,789 | +0.24(+0.92%) |
Oct 17, 2007 | 25.99 | 26.28 | 25.86 | 26.01 | 152,767 | +0.10(+0.38%) |
Oct 16, 2007 | 26.26 | 26.26 | 25.79 | 25.92 | 174,444 | -0.37(-1.41%) |
Oct 15, 2007 | 25.86 | 26.42 | 25.77 | 26.29 | 166,469 | +0.37(+1.43%) |
Oct 12, 2007 | 25.55 | 25.96 | 25.47 | 25.92 | 199,190 | +0.27(+1.07%) |
Oct 11, 2007 | 25.38 | 25.67 | 25.38 | 25.64 | 162,174 | +0.27(+1.08%) |
Oct 10, 2007 | 25.33 | 25.46 | 25.19 | 25.37 | 119,841 | -0.06(-0.23%) |
Oct 09, 2007 | 24.79 | 25.48 | 24.62 | 25.43 | 234,365 | +0.58(+2.34%) |
Oct 08, 2007 | 24.69 | 25.12 | 24.61 | 24.84 | 160,129 | +0.23(+0.95%) |
Oct 05, 2007 | 24.89 | 24.91 | 24.55 | 24.61 | 127,786 | +0.21(+0.86%) |
Oct 04, 2007 | 24.30 | 24.48 | 23.96 | 24.40 | 174,853 | +0.47(+1.96%) |
Oct 03, 2007 | 24.20 | 24.20 | 23.80 | 23.93 | 149,904 | +0.00(+0.02%) |
Oct 02, 2007 | 24.05 | 24.30 | 23.72 | 23.93 | 198,167 | -0.02(-0.10%) |
Oct 01, 2007 | 24.47 | 24.54 | 23.80 | 23.95 | 261,360 | +0.02(+0.08%) |
Sep 28, 2007 | 24.11 | 24.11 | 23.89 | 23.93 | 158,084 | -0.03(-0.14%) |
Sep 27, 2007 | 24.23 | 24.23 | 23.94 | 23.96 | 192,850 | -0.14(-0.59%) |
Sep 26, 2007 | 24.24 | 24.33 | 23.98 | 24.11 | 153,994 | -0.17(-0.70%) |
Sep 25, 2007 | 24.45 | 24.65 | 24.06 | 24.28 | 182,420 | -0.15(-0.60%) |
Sep 24, 2007 | 24.99 | 24.99 | 24.41 | 24.42 | 155,221 | -0.43(-1.71%) |
Sep 21, 2007 | 24.76 | 25.09 | 24.76 | 24.85 | 333,347 | +0.16(+0.63%) |
Sep 20, 2007 | 25.16 | 25.23 | 24.56 | 24.69 | 245,204 | +0.22(+0.90%) |
Sep 19, 2007 | 24.79 | 25.04 | 24.45 | 24.47 | 187,942 | -0.24(-0.99%) |
Sep 18, 2007 | 24.64 | 24.79 | 24.51 | 24.72 | 125,158 | +0.20(+0.80%) |
Sep 17, 2007 | 24.64 | 24.74 | 24.43 | 24.52 | 159,924 | -0.02(-0.10%) |
Sep 14, 2007 | 24.28 | 24.79 | 24.28 | 24.55 | 175,058 | +0.34(+1.41%) |
Sep 13, 2007 | 23.98 | 24.30 | 23.85 | 24.20 | 96,936 | +0.12(+0.51%) |
Sep 12, 2007 | 24.00 | 24.08 | 23.91 | 24.08 | 65,442 | +0.16(+0.65%) |
Sep 11, 2007 | 24.16 | 24.29 | 23.93 | 23.93 | 124,545 | -0.23(-0.97%) |
Sep 10, 2007 | 24.13 | 24.52 | 23.97 | 24.16 | 150,996 | -0.22(-0.92%) |
Sep 07, 2007 | 24.54 | 24.70 | 24.16 | 24.39 | 183,238 | -0.18(-0.74%) |
Sep 06, 2007 | 24.40 | 24.64 | 24.20 | 24.57 | 130,066 | +0.34(+1.39%) |
Sep 05, 2007 | 24.33 | 24.66 | 24.01 | 24.23 | 225,367 | -0.20(-0.80%) |