Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.02 | 24.09 | 23.86 | 23.97 | 0 | -0.11(-0.46%) |
Aug 28, 2008 | 23.97 | 24.21 | 23.85 | 24.08 | 259,872 | +0.11(+0.46%) |
Aug 27, 2008 | 23.44 | 24.24 | 23.31 | 23.97 | 302,498 | +0.51(+2.19%) |
Aug 26, 2008 | 23.36 | 23.66 | 23.26 | 23.46 | 217,393 | +0.10(+0.44%) |
Aug 25, 2008 | 23.51 | 23.54 | 23.13 | 23.36 | 178,378 | -0.16(-0.67%) |
Aug 22, 2008 | 23.47 | 23.63 | 23.31 | 23.51 | 0 | +0.13(+0.57%) |
Aug 21, 2008 | 23.40 | 23.61 | 23.20 | 23.38 | 167,439 | -0.13(-0.54%) |
Aug 20, 2008 | 23.36 | 23.59 | 23.22 | 23.51 | 150,997 | +0.10(+0.44%) |
Aug 19, 2008 | 23.09 | 23.52 | 23.09 | 23.40 | 132,201 | +0.13(+0.54%) |
Aug 18, 2008 | 23.38 | 23.57 | 23.13 | 23.28 | 182,628 | -0.04(-0.17%) |
Aug 15, 2008 | 23.28 | 23.65 | 22.98 | 23.32 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 23.14 | 23.50 | 22.99 | 23.28 | 259,406 | -0.02(-0.07%) |
Aug 13, 2008 | 23.19 | 23.46 | 23.09 | 23.30 | 223,493 | +0.03(+0.14%) |
Aug 12, 2008 | 23.20 | 23.38 | 23.01 | 23.27 | 265,195 | +0.01(+0.03%) |
Aug 11, 2008 | 22.27 | 23.28 | 22.17 | 23.26 | 418,087 | +0.95(+4.25%) |
Aug 08, 2008 | 21.86 | 22.45 | 21.77 | 22.31 | 256,607 | +0.46(+2.10%) |
Aug 07, 2008 | 22.39 | 22.43 | 21.82 | 21.86 | 342,791 | -0.73(-3.22%) |
Aug 06, 2008 | 22.46 | 22.83 | 22.37 | 22.58 | 338,690 | -0.12(-0.52%) |
Aug 05, 2008 | 22.59 | 22.80 | 22.33 | 22.70 | 279,924 | +0.32(+1.41%) |
Aug 04, 2008 | 22.40 | 22.59 | 22.19 | 22.38 | 125,128 | -0.07(-0.32%) |
Aug 01, 2008 | 22.84 | 22.94 | 22.35 | 22.46 | 238,484 | -0.37(-1.63%) |
Jul 31, 2008 | 22.78 | 23.08 | 22.58 | 22.83 | 233,729 | -0.17(-0.76%) |
Jul 30, 2008 | 22.53 | 23.02 | 22.37 | 23.00 | 224,032 | +0.41(+1.82%) |
Jul 29, 2008 | 22.59 | 22.84 | 22.37 | 22.59 | 312,804 | +0.36(+1.60%) |
Jul 28, 2008 | 22.08 | 22.35 | 22.08 | 22.23 | 196,980 | -0.05(-0.21%) |
Jul 25, 2008 | 22.76 | 22.76 | 22.27 | 22.28 | 251,163 | -0.24(-1.05%) |
Jul 24, 2008 | 22.39 | 22.74 | 22.27 | 22.52 | 182,349 | +0.15(+0.67%) |
Jul 23, 2008 | 22.27 | 22.58 | 22.18 | 22.37 | 232,341 | +0.06(+0.25%) |
Jul 22, 2008 | 22.01 | 22.49 | 21.96 | 22.31 | 351,094 | +0.23(+1.04%) |
Jul 21, 2008 | 22.03 | 22.16 | 21.82 | 22.08 | 277,782 | +0.09(+0.43%) |
Jul 18, 2008 | 22.30 | 22.47 | 21.89 | 21.99 | 336,926 | -0.28(-1.24%) |
Jul 17, 2008 | 22.93 | 22.93 | 22.08 | 22.27 | 343,135 | -0.60(-2.63%) |
Jul 16, 2008 | 23.00 | 23.13 | 22.67 | 22.87 | 172,536 | -0.11(-0.48%) |
Jul 15, 2008 | 22.85 | 23.32 | 22.83 | 22.98 | 209,593 | -0.08(-0.34%) |
Jul 14, 2008 | 23.55 | 23.56 | 22.94 | 23.06 | 185,237 | -0.34(-1.45%) |
Jul 11, 2008 | 23.13 | 23.47 | 22.98 | 23.40 | 284,807 | +0.11(+0.47%) |
Jul 10, 2008 | 23.13 | 23.50 | 23.13 | 23.28 | 212,529 | +0.09(+0.41%) |
Jul 09, 2008 | 23.10 | 23.33 | 23.07 | 23.19 | 259,157 | +0.15(+0.65%) |
Jul 08, 2008 | 22.64 | 23.17 | 22.50 | 23.04 | 320,622 | +0.47(+2.06%) |
Jul 07, 2008 | 23.23 | 23.23 | 22.34 | 22.57 | 223,272 | -0.53(-2.29%) |
Jul 04, 2008 | 23.51 | 23.60 | 22.94 | 23.10 | 175,828 | +0.00(+0.00%) |
Jul 03, 2008 | 23.51 | 23.60 | 22.94 | 23.10 | 175,828 | -0.25(-1.08%) |
Jul 02, 2008 | 23.50 | 23.55 | 23.17 | 23.36 | 293,672 | -0.17(-0.74%) |
Jul 01, 2008 | 23.28 | 23.75 | 23.12 | 23.53 | 306,805 | +0.05(+0.20%) |
Jun 30, 2008 | 23.06 | 23.74 | 22.89 | 23.48 | 302,587 | +0.43(+1.85%) |
Jun 27, 2008 | 23.62 | 23.73 | 23.06 | 23.06 | 551,924 | -0.59(-2.51%) |
Jun 26, 2008 | 23.85 | 24.18 | 23.57 | 23.65 | 283,940 | -0.44(-1.84%) |
Jun 25, 2008 | 23.77 | 24.22 | 23.77 | 24.09 | 253,783 | +0.34(+1.43%) |
Jun 24, 2008 | 24.11 | 24.11 | 23.61 | 23.75 | 301,963 | -0.55(-2.27%) |
Jun 23, 2008 | 24.20 | 24.62 | 24.18 | 24.30 | 145,685 | +0.21(+0.85%) |
Jun 20, 2008 | 24.37 | 24.56 | 23.89 | 24.10 | 514,541 | -0.35(-1.42%) |
Jun 19, 2008 | 24.33 | 24.66 | 24.24 | 24.45 | 163,339 | +0.09(+0.36%) |
Jun 18, 2008 | 23.96 | 24.41 | 23.87 | 24.36 | 334,411 | +0.37(+1.55%) |
Jun 17, 2008 | 24.02 | 24.20 | 23.83 | 23.99 | 141,898 | -0.01(-0.03%) |
Jun 16, 2008 | 23.72 | 24.02 | 23.72 | 24.00 | 131,113 | +0.14(+0.60%) |
Jun 13, 2008 | 24.00 | 24.09 | 23.58 | 23.85 | 171,052 | +0.08(+0.33%) |
Jun 12, 2008 | 23.70 | 23.92 | 23.64 | 23.77 | 184,550 | +0.22(+0.94%) |
Jun 11, 2008 | 23.88 | 24.00 | 23.55 | 23.55 | 196,499 | -0.43(-1.81%) |
Jun 10, 2008 | 23.87 | 24.07 | 23.67 | 23.99 | 201,888 | +0.09(+0.36%) |
Jun 09, 2008 | 23.88 | 24.01 | 23.72 | 23.90 | 197,085 | +0.03(+0.13%) |
Jun 06, 2008 | 24.24 | 24.31 | 23.87 | 23.87 | 276,860 | -0.58(-2.36%) |
Jun 05, 2008 | 24.25 | 24.45 | 24.12 | 24.45 | 293,988 | +0.18(+0.75%) |
Jun 04, 2008 | 24.06 | 24.26 | 23.94 | 24.26 | 364,339 | +0.11(+0.46%) |
Jun 03, 2008 | 24.67 | 24.67 | 23.94 | 24.15 | 349,519 | -0.40(-1.64%) |
Jun 02, 2008 | 24.60 | 24.76 | 24.30 | 24.56 | 208,207 | -0.07(-0.29%) |
May 30, 2008 | 24.68 | 24.75 | 24.42 | 24.63 | 246,022 | -0.06(-0.22%) |
May 29, 2008 | 24.49 | 25.07 | 24.49 | 24.68 | 264,112 | +0.13(+0.55%) |
May 28, 2008 | 24.79 | 24.82 | 24.45 | 24.55 | 155,145 | -0.13(-0.54%) |
May 27, 2008 | 24.48 | 24.92 | 24.48 | 24.68 | 216,289 | +0.28(+1.13%) |
May 26, 2008 | 24.56 | 24.65 | 24.34 | 24.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.56 | 24.65 | 24.34 | 24.41 | 222,198 | -0.19(-0.77%) |
May 22, 2008 | 24.60 | 24.82 | 24.53 | 24.60 | 233,254 | +0.06(+0.26%) |
May 21, 2008 | 24.30 | 24.79 | 24.30 | 24.53 | 245,546 | +0.11(+0.45%) |
May 20, 2008 | 24.45 | 24.67 | 24.24 | 24.42 | 195,325 | -0.10(-0.42%) |
May 19, 2008 | 24.48 | 24.68 | 24.30 | 24.52 | 301,871 | +0.09(+0.36%) |
May 16, 2008 | 24.63 | 24.85 | 24.33 | 24.44 | 450,659 | -0.01(-0.03%) |
May 15, 2008 | 24.30 | 24.52 | 24.25 | 24.45 | 442,382 | +0.12(+0.49%) |
May 14, 2008 | 24.20 | 24.52 | 24.20 | 24.33 | 251,456 | +0.08(+0.33%) |
May 13, 2008 | 23.81 | 24.47 | 23.70 | 24.25 | 408,738 | +0.41(+1.72%) |
May 12, 2008 | 23.46 | 24.00 | 23.29 | 23.84 | 410,712 | +0.37(+1.58%) |
May 09, 2008 | 22.84 | 23.66 | 22.84 | 23.47 | 211,912 | +0.26(+1.12%) |
May 08, 2008 | 22.89 | 23.48 | 22.83 | 23.21 | 463,709 | +0.32(+1.42%) |
May 07, 2008 | 23.36 | 23.37 | 22.86 | 22.88 | 312,485 | -0.45(-1.93%) |
May 06, 2008 | 23.15 | 23.44 | 22.83 | 23.33 | 204,626 | +0.19(+0.82%) |
May 05, 2008 | 24.19 | 24.26 | 22.99 | 23.14 | 675,289 | -0.99(-4.09%) |
May 02, 2008 | 24.17 | 24.71 | 23.96 | 24.13 | 438,137 | +0.09(+0.39%) |
May 01, 2008 | 22.83 | 24.07 | 22.83 | 24.04 | 419,741 | +1.23(+5.40%) |
Apr 30, 2008 | 22.98 | 23.20 | 22.68 | 22.80 | 195,567 | -0.15(-0.65%) |
Apr 29, 2008 | 23.20 | 23.26 | 22.92 | 22.95 | 186,085 | -0.29(-1.26%) |
Apr 28, 2008 | 23.32 | 23.57 | 23.10 | 23.25 | 213,712 | -0.16(-0.68%) |
Apr 25, 2008 | 23.33 | 23.49 | 23.04 | 23.40 | 341,807 | +0.26(+1.13%) |
Apr 24, 2008 | 22.86 | 23.51 | 22.55 | 23.14 | 338,981 | +0.43(+1.88%) |
Apr 23, 2008 | 22.83 | 23.12 | 22.57 | 22.72 | 259,293 | -0.03(-0.14%) |
Apr 22, 2008 | 22.89 | 22.98 | 22.42 | 22.75 | 246,331 | -0.26(-1.13%) |
Apr 21, 2008 | 23.52 | 23.52 | 22.83 | 23.01 | 276,546 | -0.46(-1.95%) |
Apr 18, 2008 | 23.50 | 23.73 | 23.28 | 23.47 | 277,900 | +0.15(+0.64%) |
Apr 17, 2008 | 23.62 | 23.62 | 23.14 | 23.32 | 163,942 | -0.36(-1.50%) |
Apr 16, 2008 | 23.00 | 23.69 | 22.95 | 23.67 | 240,131 | +0.88(+3.85%) |
Apr 15, 2008 | 22.41 | 22.94 | 22.37 | 22.79 | 201,607 | +0.52(+2.34%) |
Apr 14, 2008 | 22.14 | 22.39 | 22.06 | 22.27 | 138,810 | +0.09(+0.39%) |
Apr 11, 2008 | 22.44 | 22.53 | 22.16 | 22.19 | 144,142 | -0.51(-2.23%) |
Apr 10, 2008 | 22.49 | 22.83 | 22.35 | 22.69 | 245,617 | +0.19(+0.84%) |
Apr 09, 2008 | 23.01 | 23.18 | 22.41 | 22.50 | 275,117 | -0.42(-1.83%) |
Apr 08, 2008 | 22.31 | 22.94 | 22.26 | 22.92 | 281,447 | +0.39(+1.72%) |
Apr 07, 2008 | 22.27 | 22.81 | 22.09 | 22.53 | 154,334 | +0.43(+1.97%) |
Apr 04, 2008 | 22.48 | 22.57 | 22.04 | 22.10 | 248,495 | -0.35(-1.55%) |
Apr 03, 2008 | 22.51 | 22.73 | 22.30 | 22.45 | 212,066 | -0.18(-0.80%) |
Apr 02, 2008 | 22.73 | 22.81 | 22.45 | 22.63 | 209,028 | +0.02(+0.07%) |
Apr 01, 2008 | 22.26 | 22.61 | 22.13 | 22.61 | 276,646 | +0.53(+2.40%) |
Mar 31, 2008 | 21.61 | 22.32 | 21.42 | 22.08 | 463,255 | +0.47(+2.16%) |
Mar 28, 2008 | 21.74 | 22.08 | 21.55 | 21.62 | 271,698 | -0.13(-0.58%) |
Mar 27, 2008 | 21.70 | 22.26 | 21.47 | 21.74 | 309,934 | +0.14(+0.66%) |
Mar 26, 2008 | 21.82 | 21.97 | 21.50 | 21.60 | 366,907 | -0.32(-1.48%) |
Mar 25, 2008 | 21.93 | 22.21 | 21.82 | 21.93 | 282,207 | +0.05(+0.22%) |
Mar 24, 2008 | 22.00 | 22.23 | 21.79 | 21.88 | 318,923 | -0.02(-0.11%) |
Mar 21, 2008 | 21.44 | 22.15 | 21.44 | 21.90 | 838,832 | +0.00(+0.00%) |
Mar 20, 2008 | 21.44 | 22.15 | 21.44 | 21.90 | 838,832 | +0.47(+2.21%) |
Mar 19, 2008 | 22.06 | 22.39 | 21.43 | 21.43 | 289,898 | -0.51(-2.34%) |
Mar 18, 2008 | 22.19 | 22.19 | 21.37 | 21.94 | 485,918 | +0.21(+0.98%) |
Mar 17, 2008 | 21.07 | 22.03 | 21.07 | 21.73 | 385,518 | +0.09(+0.44%) |
Mar 14, 2008 | 21.97 | 22.04 | 21.24 | 21.63 | 616,829 | -0.18(-0.83%) |
Mar 13, 2008 | 20.80 | 21.84 | 20.80 | 21.82 | 739,765 | +0.79(+3.76%) |
Mar 12, 2008 | 21.48 | 21.56 | 21.03 | 21.03 | 359,817 | -0.45(-2.10%) |
Mar 11, 2008 | 21.46 | 21.61 | 20.93 | 21.48 | 670,470 | +0.49(+2.33%) |
Mar 10, 2008 | 20.95 | 21.37 | 20.81 | 20.99 | 539,599 | +0.07(+0.34%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.40 | 20.92 | 868,314 | +1.02(+5.12%) |
Mar 06, 2008 | 20.28 | 20.45 | 19.86 | 19.90 | 454,367 | -0.55(-2.70%) |
Mar 05, 2008 | 20.46 | 20.58 | 20.13 | 20.45 | 575,555 | +0.02(+0.08%) |
Mar 04, 2008 | 20.23 | 20.56 | 19.93 | 20.43 | 708,873 | +0.03(+0.15%) |
Mar 03, 2008 | 20.26 | 20.48 | 20.13 | 20.40 | 586,444 | +0.19(+0.94%) |
Feb 29, 2008 | 21.08 | 21.08 | 20.13 | 20.21 | 604,042 | -0.84(-3.98%) |
Feb 28, 2008 | 20.75 | 21.60 | 20.75 | 21.05 | 365,767 | -0.56(-2.60%) |
Feb 27, 2008 | 21.53 | 21.89 | 21.53 | 21.61 | 401,977 | -0.04(-0.18%) |
Feb 26, 2008 | 21.15 | 21.79 | 21.13 | 21.65 | 405,902 | +0.49(+2.31%) |
Feb 25, 2008 | 21.26 | 21.44 | 21.03 | 21.16 | 310,655 | -0.14(-0.67%) |
Feb 22, 2008 | 21.31 | 21.40 | 20.93 | 21.30 | 312,466 | +0.00(+0.00%) |
Feb 21, 2008 | 22.17 | 22.26 | 21.25 | 21.30 | 357,063 | -0.70(-3.16%) |
Feb 20, 2008 | 21.64 | 22.08 | 21.64 | 22.00 | 328,596 | +0.04(+0.18%) |
Feb 19, 2008 | 22.36 | 22.44 | 21.91 | 21.96 | 251,315 | -0.15(-0.68%) |
Feb 18, 2008 | 22.18 | 22.21 | 21.89 | 22.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.18 | 22.21 | 21.89 | 22.11 | 200,545 | -0.21(-0.92%) |
Feb 14, 2008 | 22.80 | 22.87 | 22.16 | 22.31 | 168,893 | -0.48(-2.11%) |
Feb 13, 2008 | 22.61 | 22.91 | 22.57 | 22.79 | 197,760 | +0.15(+0.66%) |
Feb 12, 2008 | 22.49 | 22.94 | 22.38 | 22.64 | 232,324 | +0.23(+1.02%) |
Feb 11, 2008 | 22.53 | 22.57 | 22.26 | 22.42 | 251,061 | -0.10(-0.46%) |
Feb 08, 2008 | 22.61 | 22.89 | 22.42 | 22.52 | 290,310 | -0.19(-0.83%) |
Feb 07, 2008 | 22.34 | 22.72 | 22.19 | 22.71 | 289,170 | +0.20(+0.88%) |
Feb 06, 2008 | 22.72 | 22.91 | 22.35 | 22.51 | 323,734 | +0.01(+0.04%) |
Feb 05, 2008 | 23.21 | 23.32 | 22.48 | 22.50 | 393,874 | -1.09(-4.62%) |
Feb 04, 2008 | 23.06 | 23.66 | 22.83 | 23.59 | 343,485 | +0.49(+2.12%) |
Feb 01, 2008 | 22.60 | 23.16 | 22.53 | 23.10 | 292,462 | +0.55(+2.45%) |
Jan 31, 2008 | 21.93 | 22.81 | 21.86 | 22.55 | 366,654 | +0.32(+1.46%) |
Jan 30, 2008 | 22.34 | 22.91 | 22.23 | 22.23 | 266,381 | -0.17(-0.78%) |
Jan 29, 2008 | 22.34 | 22.57 | 22.27 | 22.40 | 172,059 | +0.12(+0.53%) |
Jan 28, 2008 | 21.96 | 22.35 | 21.82 | 22.28 | 230,045 | +0.36(+1.66%) |
Jan 25, 2008 | 21.96 | 22.81 | 21.75 | 21.92 | 442,365 | +0.14(+0.65%) |
Jan 24, 2008 | 22.32 | 22.32 | 21.44 | 21.78 | 570,763 | -0.45(-2.03%) |
Jan 23, 2008 | 21.10 | 22.24 | 20.96 | 22.23 | 510,986 | +0.70(+3.27%) |
Jan 22, 2008 | 21.09 | 22.00 | 20.77 | 21.52 | 456,418 | -0.27(-1.23%) |
Jan 21, 2008 | 22.60 | 22.60 | 21.52 | 21.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.60 | 22.60 | 21.52 | 21.79 | 592,584 | -0.51(-2.27%) |
Jan 17, 2008 | 23.13 | 23.27 | 22.27 | 22.30 | 378,428 | -0.84(-3.62%) |
Jan 16, 2008 | 22.82 | 23.50 | 22.81 | 23.13 | 370,579 | +0.20(+0.86%) |
Jan 15, 2008 | 23.18 | 23.21 | 22.74 | 22.94 | 428,438 | -0.50(-2.12%) |
Jan 14, 2008 | 23.56 | 23.61 | 23.24 | 23.43 | 216,244 | +0.06(+0.27%) |
Jan 11, 2008 | 23.73 | 23.85 | 23.35 | 23.37 | 350,987 | -0.56(-2.34%) |
Jan 10, 2008 | 23.34 | 24.07 | 23.34 | 23.93 | 425,399 | +0.36(+1.54%) |
Jan 09, 2008 | 23.13 | 23.58 | 22.85 | 23.57 | 314,365 | +0.34(+1.46%) |
Jan 08, 2008 | 23.47 | 23.60 | 23.19 | 23.23 | 508,454 | -0.14(-0.61%) |
Jan 07, 2008 | 23.01 | 23.62 | 22.87 | 23.37 | 320,583 | +0.58(+2.53%) |
Jan 04, 2008 | 22.70 | 22.88 | 22.52 | 22.79 | 384,885 | -0.17(-0.72%) |
Jan 03, 2008 | 23.43 | 23.54 | 22.96 | 22.96 | 214,092 | -0.44(-1.89%) |
Jan 02, 2008 | 23.38 | 23.62 | 23.02 | 23.40 | 283,220 | -0.11(-0.47%) |
Jan 01, 2008 | 23.47 | 23.69 | 22.97 | 23.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.47 | 23.69 | 22.97 | 23.51 | 257,808 | +0.04(+0.17%) |
Dec 28, 2007 | 23.51 | 23.75 | 23.40 | 23.47 | 130,093 | +0.05(+0.20%) |
Dec 27, 2007 | 24.16 | 24.26 | 23.39 | 23.43 | 153,795 | -0.74(-3.07%) |
Dec 26, 2007 | 24.25 | 24.31 | 24.07 | 24.17 | 148,636 | -0.12(-0.49%) |
Dec 24, 2007 | 23.97 | 24.32 | 23.83 | 24.29 | 86,675 | +0.16(+0.65%) |
Dec 21, 2007 | 24.12 | 24.13 | 23.66 | 24.13 | 662,788 | +0.43(+1.80%) |
Dec 20, 2007 | 23.96 | 24.24 | 23.25 | 23.70 | 232,058 | -0.06(-0.23%) |
Dec 19, 2007 | 23.21 | 23.88 | 23.21 | 23.76 | 277,649 | +0.43(+1.86%) |
Dec 18, 2007 | 23.01 | 23.32 | 22.81 | 23.32 | 224,474 | +0.51(+2.25%) |
Dec 17, 2007 | 22.98 | 23.08 | 22.78 | 22.81 | 168,134 | -0.26(-1.13%) |
Dec 14, 2007 | 23.38 | 23.47 | 23.03 | 23.07 | 183,073 | -0.57(-2.41%) |
Dec 13, 2007 | 23.39 | 23.69 | 23.26 | 23.64 | 176,110 | +0.02(+0.10%) |
Dec 12, 2007 | 23.83 | 24.09 | 23.24 | 23.62 | 203,331 | +0.24(+1.05%) |
Dec 11, 2007 | 24.01 | 24.15 | 23.32 | 23.37 | 238,907 | -0.50(-2.08%) |
Dec 10, 2007 | 24.08 | 24.10 | 23.71 | 23.87 | 152,308 | -0.16(-0.66%) |
Dec 07, 2007 | 24.39 | 24.46 | 23.79 | 24.03 | 192,697 | -0.34(-1.39%) |
Dec 06, 2007 | 24.03 | 24.37 | 23.84 | 24.37 | 230,804 | +0.25(+1.05%) |
Dec 05, 2007 | 23.73 | 24.25 | 23.73 | 24.11 | 367,288 | +0.69(+2.93%) |
Dec 04, 2007 | 22.91 | 23.70 | 22.91 | 23.43 | 321,075 | +0.26(+1.12%) |
Dec 03, 2007 | 22.92 | 23.26 | 22.61 | 23.17 | 295,627 | +0.32(+1.42%) |
Nov 30, 2007 | 22.98 | 23.11 | 22.70 | 22.84 | 268,650 | +0.13(+0.59%) |
Nov 29, 2007 | 22.95 | 22.98 | 22.56 | 22.71 | 380,454 | -0.24(-1.03%) |
Nov 28, 2007 | 22.83 | 22.95 | 22.68 | 22.95 | 221,182 | +0.43(+1.89%) |
Nov 27, 2007 | 22.39 | 22.68 | 22.22 | 22.52 | 351,081 | +0.13(+0.60%) |
Nov 26, 2007 | 22.89 | 22.89 | 22.31 | 22.38 | 291,033 | -0.52(-2.28%) |
Nov 23, 2007 | 22.72 | 22.96 | 22.43 | 22.91 | 117,618 | +0.39(+1.75%) |
Nov 21, 2007 | 22.60 | 22.91 | 22.41 | 22.51 | 334,622 | -0.20(-0.87%) |
Nov 20, 2007 | 22.65 | 22.71 | 22.19 | 22.71 | 328,646 | +0.00(+0.00%) |
Nov 19, 2007 | 22.61 | 22.79 | 22.32 | 22.71 | 336,774 | -0.09(-0.42%) |
Nov 16, 2007 | 22.79 | 22.88 | 22.31 | 22.80 | 513,138 | +0.06(+0.28%) |
Nov 15, 2007 | 22.30 | 22.87 | 22.24 | 22.74 | 370,579 | +0.28(+1.23%) |
Nov 14, 2007 | 22.79 | 23.10 | 22.37 | 22.46 | 322,565 | -0.47(-2.07%) |
Nov 13, 2007 | 22.55 | 22.98 | 22.38 | 22.94 | 454,013 | +0.55(+2.47%) |
Nov 12, 2007 | 22.34 | 22.95 | 22.25 | 22.38 | 376,782 | +0.06(+0.28%) |
Nov 09, 2007 | 21.81 | 22.44 | 21.70 | 22.32 | 546,056 | +0.30(+1.36%) |
Nov 08, 2007 | 21.22 | 22.08 | 21.19 | 22.02 | 500,604 | +1.00(+4.77%) |
Nov 07, 2007 | 22.57 | 22.57 | 21.02 | 21.02 | 377,162 | -1.22(-5.47%) |
Nov 06, 2007 | 22.32 | 22.41 | 21.67 | 22.23 | 201,811 | +0.07(+0.32%) |
Nov 05, 2007 | 21.97 | 22.46 | 21.97 | 22.16 | 279,738 | -0.18(-0.81%) |
Nov 02, 2007 | 22.63 | 22.68 | 21.93 | 22.34 | 279,801 | -0.11(-0.49%) |
Nov 01, 2007 | 23.22 | 23.32 | 22.35 | 22.46 | 487,564 | -1.05(-4.47%) |
Oct 31, 2007 | 23.03 | 23.68 | 22.85 | 23.51 | 397,672 | +0.66(+2.87%) |
Oct 30, 2007 | 22.72 | 22.94 | 22.53 | 22.85 | 237,894 | +0.07(+0.31%) |
Oct 29, 2007 | 22.77 | 23.09 | 22.52 | 22.78 | 266,128 | +0.04(+0.17%) |
Oct 26, 2007 | 22.42 | 22.75 | 22.16 | 22.74 | 195,861 | +0.59(+2.67%) |
Oct 25, 2007 | 22.30 | 22.39 | 21.74 | 22.15 | 275,497 | -0.10(-0.46%) |
Oct 24, 2007 | 22.05 | 22.41 | 21.88 | 22.25 | 391,722 | +0.13(+0.61%) |
Oct 23, 2007 | 22.42 | 22.42 | 21.88 | 22.12 | 593,787 | -0.08(-0.36%) |
Oct 22, 2007 | 21.65 | 22.41 | 21.55 | 22.19 | 307,908 | +0.30(+1.37%) |
Oct 19, 2007 | 22.46 | 22.46 | 21.89 | 21.89 | 403,750 | -0.60(-2.67%) |
Oct 18, 2007 | 22.27 | 22.67 | 22.23 | 22.49 | 342,092 | +0.15(+0.67%) |
Oct 17, 2007 | 22.51 | 22.55 | 22.03 | 22.34 | 385,392 | +0.05(+0.21%) |
Oct 16, 2007 | 22.90 | 23.02 | 22.30 | 22.30 | 273,597 | -0.62(-2.69%) |
Oct 15, 2007 | 23.13 | 23.22 | 22.64 | 22.91 | 406,029 | -0.25(-1.09%) |
Oct 12, 2007 | 22.91 | 23.27 | 22.91 | 23.17 | 200,292 | +0.16(+0.69%) |
Oct 11, 2007 | 23.01 | 23.34 | 22.72 | 23.01 | 339,686 | +0.03(+0.14%) |
Oct 10, 2007 | 23.17 | 23.25 | 22.87 | 22.98 | 301,578 | -0.19(-0.82%) |
Oct 09, 2007 | 23.22 | 23.31 | 22.76 | 23.17 | 381,847 | +0.02(+0.07%) |
Oct 08, 2007 | 23.53 | 23.55 | 23.10 | 23.15 | 182,061 | -0.36(-1.51%) |
Oct 05, 2007 | 23.22 | 23.64 | 22.79 | 23.51 | 473,637 | +0.54(+2.34%) |
Oct 04, 2007 | 23.30 | 23.40 | 22.91 | 22.97 | 267,267 | -0.20(-0.85%) |
Oct 03, 2007 | 22.65 | 23.17 | 22.58 | 23.17 | 309,934 | +0.42(+1.84%) |
Oct 02, 2007 | 23.06 | 23.12 | 22.62 | 22.75 | 269,799 | -0.24(-1.03%) |
Oct 01, 2007 | 22.42 | 23.21 | 22.42 | 22.98 | 230,804 | +0.64(+2.86%) |
Sep 28, 2007 | 22.71 | 22.85 | 22.25 | 22.34 | 346,776 | -0.35(-1.53%) |
Sep 27, 2007 | 22.95 | 23.04 | 22.58 | 22.69 | 461,989 | -0.17(-0.76%) |
Sep 26, 2007 | 22.91 | 23.21 | 22.83 | 22.87 | 295,627 | -0.02(-0.07%) |
Sep 25, 2007 | 23.03 | 23.17 | 22.77 | 22.88 | 500,098 | -0.20(-0.86%) |
Sep 24, 2007 | 23.31 | 23.36 | 22.94 | 23.08 | 395,014 | -0.19(-0.81%) |
Sep 21, 2007 | 23.77 | 23.96 | 23.17 | 23.27 | 599,231 | -0.29(-1.24%) |
Sep 20, 2007 | 23.67 | 23.86 | 23.21 | 23.56 | 442,871 | -0.19(-0.80%) |
Sep 19, 2007 | 23.93 | 24.09 | 23.56 | 23.75 | 402,610 | +0.11(+0.47%) |
Sep 18, 2007 | 22.95 | 23.66 | 22.87 | 23.64 | 433,502 | +0.77(+3.35%) |
Sep 17, 2007 | 23.02 | 23.02 | 22.64 | 22.87 | 417,550 | -0.22(-0.96%) |
Sep 14, 2007 | 22.92 | 23.12 | 22.75 | 23.10 | 325,000 | +0.09(+0.41%) |
Sep 13, 2007 | 23.08 | 23.24 | 22.91 | 23.00 | 356,272 | +0.10(+0.45%) |
Sep 12, 2007 | 22.82 | 23.10 | 22.74 | 22.90 | 309,554 | +0.09(+0.38%) |
Sep 11, 2007 | 22.64 | 22.89 | 22.40 | 22.81 | 417,043 | +0.24(+1.05%) |
Sep 10, 2007 | 22.61 | 22.79 | 22.42 | 22.57 | 577,328 | +0.06(+0.28%) |
Sep 07, 2007 | 22.35 | 22.51 | 22.12 | 22.51 | 445,783 | -0.21(-0.94%) |
Sep 06, 2007 | 22.73 | 22.79 | 22.38 | 22.72 | 276,509 | +0.11(+0.49%) |
Sep 05, 2007 | 22.93 | 22.94 | 22.53 | 22.61 | 544,663 | -0.38(-1.65%) |