Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.49 | 25.83 | 24.36 | 24.51 | 0 | -1.09(-4.28%) |
Aug 28, 2008 | 25.47 | 25.94 | 25.33 | 25.60 | 735,315 | +0.20(+0.78%) |
Aug 27, 2008 | 26.36 | 26.44 | 25.07 | 25.41 | 922,119 | -1.01(-3.82%) |
Aug 26, 2008 | 26.60 | 26.98 | 26.17 | 26.41 | 416,415 | -0.25(-0.94%) |
Aug 25, 2008 | 26.29 | 26.73 | 26.00 | 26.66 | 517,093 | +0.39(+1.48%) |
Aug 22, 2008 | 25.84 | 26.41 | 25.73 | 26.28 | 0 | +0.53(+2.08%) |
Aug 21, 2008 | 26.00 | 26.07 | 25.35 | 25.74 | 288,499 | -0.38(-1.45%) |
Aug 20, 2008 | 26.30 | 26.30 | 25.38 | 26.12 | 650,419 | -0.23(-0.88%) |
Aug 19, 2008 | 26.46 | 26.53 | 26.02 | 26.35 | 532,317 | -0.24(-0.91%) |
Aug 18, 2008 | 27.16 | 27.26 | 26.51 | 26.60 | 494,158 | -0.45(-1.66%) |
Aug 15, 2008 | 27.66 | 27.66 | 26.64 | 27.04 | 0 | -0.25(-0.92%) |
Aug 14, 2008 | 27.25 | 27.73 | 27.10 | 27.29 | 514,871 | -0.17(-0.63%) |
Aug 13, 2008 | 27.34 | 27.84 | 27.02 | 27.47 | 658,674 | -0.01(-0.03%) |
Aug 12, 2008 | 27.06 | 27.66 | 26.68 | 27.48 | 685,451 | +0.66(+2.48%) |
Aug 11, 2008 | 26.16 | 27.44 | 26.03 | 26.81 | 436,130 | +0.60(+2.30%) |
Aug 08, 2008 | 25.49 | 26.41 | 25.35 | 26.21 | 456,862 | +0.68(+2.67%) |
Aug 07, 2008 | 25.54 | 25.66 | 25.08 | 25.53 | 603,518 | -0.22(-0.84%) |
Aug 06, 2008 | 25.41 | 25.91 | 25.23 | 25.74 | 521,613 | +0.28(+1.12%) |
Aug 05, 2008 | 24.65 | 25.68 | 24.65 | 25.46 | 559,076 | +1.03(+4.24%) |
Aug 04, 2008 | 25.10 | 25.31 | 23.89 | 24.42 | 589,743 | -0.88(-3.48%) |
Aug 01, 2008 | 25.47 | 25.77 | 24.73 | 25.30 | 421,060 | -0.16(-0.64%) |
Jul 31, 2008 | 25.48 | 25.86 | 25.11 | 25.47 | 664,490 | -0.41(-1.60%) |
Jul 30, 2008 | 25.36 | 26.02 | 25.06 | 25.88 | 913,264 | +1.03(+4.16%) |
Jul 29, 2008 | 24.85 | 25.29 | 24.57 | 24.85 | 601,811 | +0.49(+2.02%) |
Jul 28, 2008 | 24.98 | 25.14 | 23.92 | 24.35 | 589,571 | -0.60(-2.42%) |
Jul 25, 2008 | 24.70 | 25.02 | 24.42 | 24.96 | 588,065 | +0.56(+2.30%) |
Jul 24, 2008 | 24.32 | 24.92 | 23.94 | 24.40 | 855,512 | -0.66(-2.65%) |
Jul 23, 2008 | 24.35 | 25.28 | 24.32 | 25.06 | 1,322,599 | +0.55(+2.25%) |
Jul 22, 2008 | 23.72 | 24.68 | 23.54 | 24.51 | 939,380 | +0.70(+2.93%) |
Jul 21, 2008 | 23.14 | 24.32 | 23.14 | 23.81 | 1,454,149 | +0.59(+2.52%) |
Jul 18, 2008 | 23.05 | 23.90 | 22.55 | 23.23 | 1,701,874 | +2.14(+10.14%) |
Jul 17, 2008 | 20.70 | 21.12 | 20.58 | 21.09 | 739,126 | +0.56(+2.73%) |
Jul 16, 2008 | 19.79 | 20.79 | 19.75 | 20.53 | 1,155,665 | +0.82(+4.16%) |
Jul 15, 2008 | 19.65 | 19.96 | 18.87 | 19.71 | 647,616 | +0.02(+0.09%) |
Jul 14, 2008 | 20.02 | 20.18 | 19.39 | 19.69 | 512,723 | -0.21(-1.04%) |
Jul 11, 2008 | 20.21 | 20.39 | 19.75 | 19.90 | 1,102,803 | -0.50(-2.45%) |
Jul 10, 2008 | 20.66 | 20.97 | 20.15 | 20.40 | 583,138 | -0.18(-0.88%) |
Jul 09, 2008 | 20.82 | 21.30 | 20.56 | 20.58 | 785,226 | -0.25(-1.20%) |
Jul 08, 2008 | 20.16 | 20.86 | 19.99 | 20.83 | 693,977 | +0.66(+3.25%) |
Jul 07, 2008 | 19.72 | 20.39 | 19.46 | 20.17 | 1,130,411 | -0.03(-0.13%) |
Jul 04, 2008 | 20.40 | 20.59 | 19.89 | 20.20 | 406,714 | +0.00(+0.00%) |
Jul 03, 2008 | 20.40 | 20.59 | 19.89 | 20.20 | 406,714 | -0.22(-1.06%) |
Jul 02, 2008 | 21.83 | 22.00 | 20.35 | 20.41 | 890,142 | -1.63(-7.39%) |
Jul 01, 2008 | 21.21 | 22.16 | 21.07 | 22.04 | 1,032,780 | +0.58(+2.69%) |
Jun 30, 2008 | 20.95 | 21.77 | 20.91 | 21.47 | 926,588 | +0.52(+2.47%) |
Jun 27, 2008 | 20.99 | 21.38 | 20.84 | 20.95 | 860,279 | -0.13(-0.61%) |
Jun 26, 2008 | 21.34 | 21.99 | 20.93 | 21.08 | 688,509 | -0.51(-2.36%) |
Jun 25, 2008 | 21.22 | 21.91 | 21.21 | 21.59 | 496,787 | +0.34(+1.58%) |
Jun 24, 2008 | 21.55 | 22.22 | 21.25 | 21.25 | 556,002 | -0.41(-1.91%) |
Jun 23, 2008 | 22.00 | 22.12 | 21.51 | 21.66 | 335,540 | -0.15(-0.67%) |
Jun 20, 2008 | 22.61 | 22.75 | 21.73 | 21.81 | 1,227,595 | -0.95(-4.17%) |
Jun 19, 2008 | 22.34 | 22.89 | 22.09 | 22.76 | 439,831 | +0.41(+1.85%) |
Jun 18, 2008 | 22.63 | 22.63 | 22.10 | 22.35 | 879,276 | -0.47(-2.04%) |
Jun 17, 2008 | 23.07 | 23.24 | 22.63 | 22.81 | 540,162 | -0.28(-1.20%) |
Jun 16, 2008 | 23.28 | 23.37 | 22.85 | 23.09 | 628,273 | -0.13(-0.56%) |
Jun 13, 2008 | 23.38 | 23.78 | 23.02 | 23.22 | 601,441 | +0.01(+0.04%) |
Jun 12, 2008 | 23.63 | 24.34 | 23.19 | 23.21 | 706,057 | -0.25(-1.07%) |
Jun 11, 2008 | 24.16 | 24.25 | 23.44 | 23.46 | 479,921 | -0.71(-2.93%) |
Jun 10, 2008 | 24.24 | 24.56 | 23.63 | 24.16 | 598,592 | +0.22(+0.94%) |
Jun 09, 2008 | 24.44 | 24.93 | 23.83 | 23.94 | 471,736 | -0.59(-2.39%) |
Jun 06, 2008 | 25.12 | 25.20 | 24.12 | 24.53 | 546,980 | -0.70(-2.77%) |
Jun 05, 2008 | 24.84 | 25.36 | 24.77 | 25.23 | 402,409 | +0.42(+1.70%) |
Jun 04, 2008 | 24.68 | 24.99 | 24.50 | 24.80 | 433,953 | +0.16(+0.63%) |
Jun 03, 2008 | 24.79 | 25.24 | 24.59 | 24.65 | 591,534 | -0.13(-0.52%) |
Jun 02, 2008 | 24.48 | 24.78 | 23.99 | 24.78 | 405,241 | +0.33(+1.34%) |
May 30, 2008 | 24.14 | 24.84 | 24.06 | 24.45 | 449,977 | +0.40(+1.65%) |
May 29, 2008 | 23.87 | 24.91 | 23.86 | 24.05 | 443,683 | +0.20(+0.83%) |
May 28, 2008 | 23.92 | 24.23 | 23.80 | 23.85 | 313,260 | +0.01(+0.04%) |
May 27, 2008 | 23.23 | 24.00 | 23.08 | 23.85 | 474,518 | +0.47(+1.99%) |
May 26, 2008 | 23.42 | 23.54 | 22.91 | 23.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.42 | 23.54 | 22.91 | 23.38 | 472,120 | -0.11(-0.48%) |
May 22, 2008 | 23.44 | 24.09 | 23.43 | 23.49 | 361,526 | -0.20(-0.84%) |
May 21, 2008 | 24.01 | 24.14 | 23.24 | 23.69 | 332,986 | -0.23(-0.97%) |
May 20, 2008 | 23.79 | 24.16 | 23.61 | 23.92 | 318,457 | +0.07(+0.29%) |
May 19, 2008 | 23.48 | 24.54 | 23.39 | 23.85 | 527,103 | +0.33(+1.39%) |
May 16, 2008 | 23.19 | 23.58 | 23.19 | 23.53 | 303,452 | +0.15(+0.63%) |
May 15, 2008 | 22.85 | 23.57 | 22.79 | 23.38 | 311,364 | +0.47(+2.03%) |
May 14, 2008 | 22.82 | 23.34 | 22.82 | 22.91 | 245,313 | +0.17(+0.76%) |
May 13, 2008 | 22.85 | 23.26 | 22.74 | 22.74 | 435,338 | -0.16(-0.68%) |
May 12, 2008 | 22.18 | 23.00 | 22.04 | 22.90 | 298,232 | +0.69(+3.11%) |
May 09, 2008 | 22.20 | 22.64 | 22.10 | 22.21 | 346,518 | -0.14(-0.62%) |
May 08, 2008 | 22.61 | 22.68 | 22.18 | 22.35 | 720,075 | -0.14(-0.61%) |
May 07, 2008 | 22.63 | 23.09 | 22.40 | 22.48 | 396,686 | -0.19(-0.84%) |
May 06, 2008 | 22.49 | 23.05 | 22.24 | 22.67 | 364,463 | +0.03(+0.11%) |
May 05, 2008 | 22.84 | 23.29 | 22.65 | 22.65 | 519,413 | -0.36(-1.57%) |
May 02, 2008 | 23.60 | 23.71 | 22.88 | 23.01 | 631,791 | -0.46(-1.95%) |
May 01, 2008 | 23.10 | 23.52 | 22.79 | 23.47 | 716,907 | +0.30(+1.30%) |
Apr 30, 2008 | 23.54 | 23.69 | 22.60 | 23.16 | 836,223 | -0.87(-3.62%) |
Apr 29, 2008 | 23.85 | 24.04 | 23.50 | 24.04 | 657,773 | +0.37(+1.57%) |
Apr 28, 2008 | 23.65 | 24.13 | 23.53 | 23.66 | 863,461 | +0.06(+0.26%) |
Apr 25, 2008 | 23.06 | 23.60 | 22.81 | 23.60 | 428,518 | +0.72(+3.17%) |
Apr 24, 2008 | 22.86 | 23.22 | 22.53 | 22.88 | 373,048 | +0.34(+1.49%) |
Apr 23, 2008 | 22.98 | 23.07 | 22.49 | 22.54 | 368,271 | -0.30(-1.32%) |
Apr 22, 2008 | 22.97 | 23.05 | 22.42 | 22.85 | 554,612 | -0.27(-1.16%) |
Apr 21, 2008 | 23.08 | 23.37 | 22.80 | 23.11 | 800,456 | -0.19(-0.81%) |
Apr 18, 2008 | 23.79 | 23.79 | 22.73 | 23.30 | 835,841 | -0.11(-0.48%) |
Apr 17, 2008 | 23.23 | 23.79 | 21.89 | 23.41 | 3,297,081 | -2.95(-11.18%) |
Apr 16, 2008 | 25.71 | 26.73 | 25.62 | 26.36 | 727,653 | +1.05(+4.16%) |
Apr 15, 2008 | 25.22 | 25.39 | 24.87 | 25.31 | 382,812 | +0.28(+1.14%) |
Apr 14, 2008 | 24.97 | 25.44 | 24.62 | 25.03 | 272,685 | +0.01(+0.03%) |
Apr 11, 2008 | 24.82 | 25.26 | 24.36 | 25.02 | 589,342 | -0.01(-0.03%) |
Apr 10, 2008 | 24.83 | 25.45 | 24.83 | 25.03 | 514,461 | +0.21(+0.83%) |
Apr 09, 2008 | 25.39 | 25.51 | 24.74 | 24.82 | 366,080 | -0.43(-1.71%) |
Apr 08, 2008 | 25.68 | 25.73 | 25.23 | 25.25 | 457,020 | -0.65(-2.50%) |
Apr 07, 2008 | 25.91 | 26.00 | 25.59 | 25.90 | 462,008 | +0.13(+0.50%) |
Apr 04, 2008 | 25.80 | 25.95 | 25.15 | 25.77 | 478,038 | -0.03(-0.13%) |
Apr 03, 2008 | 25.05 | 25.92 | 24.98 | 25.80 | 311,399 | +0.57(+2.25%) |
Apr 02, 2008 | 25.60 | 25.88 | 25.23 | 25.23 | 782,130 | -0.25(-0.98%) |
Apr 01, 2008 | 24.57 | 25.50 | 24.41 | 25.48 | 1,206,386 | +1.32(+5.46%) |
Mar 31, 2008 | 23.77 | 24.29 | 23.64 | 24.16 | 756,191 | +0.81(+3.47%) |
Mar 28, 2008 | 24.28 | 24.28 | 23.29 | 23.35 | 1,655,289 | -0.80(-3.32%) |
Mar 27, 2008 | 25.28 | 25.28 | 24.05 | 24.16 | 872,268 | -1.07(-4.24%) |
Mar 26, 2008 | 25.26 | 25.26 | 24.28 | 25.23 | 1,078,634 | -0.06(-0.24%) |
Mar 25, 2008 | 25.22 | 25.41 | 24.72 | 25.29 | 989,205 | +0.13(+0.51%) |
Mar 24, 2008 | 24.35 | 25.43 | 24.35 | 25.16 | 480,857 | +0.86(+3.55%) |
Mar 21, 2008 | 25.22 | 25.57 | 24.14 | 24.29 | 1,226,043 | +0.00(+0.00%) |
Mar 20, 2008 | 25.22 | 25.57 | 24.14 | 24.29 | 1,226,043 | -0.26(-1.05%) |
Mar 19, 2008 | 25.01 | 25.40 | 24.55 | 24.55 | 513,356 | -0.36(-1.45%) |
Mar 18, 2008 | 24.91 | 25.40 | 23.91 | 24.91 | 675,810 | +0.48(+1.98%) |
Mar 17, 2008 | 23.83 | 24.95 | 23.60 | 24.43 | 851,983 | -0.05(-0.21%) |
Mar 14, 2008 | 25.30 | 25.43 | 24.12 | 24.48 | 611,525 | -0.71(-2.81%) |
Mar 13, 2008 | 24.02 | 25.35 | 23.73 | 25.19 | 585,097 | +0.84(+3.47%) |
Mar 12, 2008 | 24.21 | 25.28 | 24.14 | 24.35 | 558,881 | +0.23(+0.97%) |
Mar 11, 2008 | 23.72 | 24.18 | 23.37 | 24.11 | 457,252 | +1.09(+4.76%) |
Mar 10, 2008 | 23.45 | 23.45 | 22.86 | 23.02 | 658,353 | -0.34(-1.48%) |
Mar 07, 2008 | 22.91 | 23.66 | 22.86 | 23.36 | 559,444 | +0.17(+0.74%) |
Mar 06, 2008 | 23.74 | 23.85 | 22.85 | 23.19 | 936,775 | -0.72(-3.03%) |
Mar 05, 2008 | 23.75 | 24.53 | 23.71 | 23.91 | 491,934 | +0.17(+0.73%) |
Mar 04, 2008 | 23.41 | 23.98 | 23.34 | 23.74 | 695,099 | -0.06(-0.25%) |
Mar 03, 2008 | 23.85 | 23.90 | 23.48 | 23.80 | 443,681 | -0.09(-0.40%) |
Feb 29, 2008 | 24.19 | 24.40 | 23.71 | 23.90 | 502,725 | -0.68(-2.77%) |
Feb 28, 2008 | 24.18 | 24.70 | 23.96 | 24.58 | 631,297 | +0.09(+0.35%) |
Feb 27, 2008 | 24.86 | 25.33 | 24.49 | 24.49 | 696,494 | -0.37(-1.49%) |
Feb 26, 2008 | 24.48 | 25.41 | 24.48 | 24.86 | 552,121 | +0.44(+1.80%) |
Feb 25, 2008 | 23.83 | 24.48 | 23.69 | 24.42 | 518,929 | +0.59(+2.50%) |
Feb 22, 2008 | 24.14 | 24.14 | 23.50 | 23.83 | 492,282 | -0.17(-0.72%) |
Feb 21, 2008 | 24.85 | 25.16 | 23.85 | 24.00 | 505,013 | -0.65(-2.62%) |
Feb 20, 2008 | 24.42 | 24.71 | 24.05 | 24.65 | 650,920 | +0.12(+0.49%) |
Feb 19, 2008 | 25.00 | 25.04 | 24.23 | 24.53 | 501,655 | -0.03(-0.14%) |
Feb 18, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.77 | 25.06 | 24.43 | 24.56 | 515,133 | -0.40(-1.59%) |
Feb 14, 2008 | 25.39 | 25.67 | 24.57 | 24.96 | 811,733 | -0.65(-2.52%) |
Feb 13, 2008 | 25.26 | 26.35 | 25.14 | 25.60 | 1,486,947 | +0.91(+3.66%) |
Feb 12, 2008 | 24.36 | 25.00 | 24.15 | 24.70 | 968,352 | -0.36(-1.44%) |
Feb 11, 2008 | 24.82 | 25.75 | 24.30 | 25.06 | 581,305 | +0.20(+0.80%) |
Feb 08, 2008 | 25.00 | 25.10 | 24.39 | 24.86 | 585,205 | -0.41(-1.64%) |
Feb 07, 2008 | 24.60 | 25.38 | 24.15 | 25.28 | 849,315 | +0.34(+1.35%) |
Feb 06, 2008 | 25.79 | 26.04 | 24.84 | 24.94 | 383,711 | -0.71(-2.76%) |
Feb 05, 2008 | 25.56 | 25.92 | 25.24 | 25.65 | 567,962 | -0.54(-2.07%) |
Feb 04, 2008 | 26.35 | 26.51 | 25.93 | 26.19 | 412,362 | -0.08(-0.30%) |
Feb 01, 2008 | 25.67 | 26.38 | 25.21 | 26.27 | 538,221 | +0.67(+2.63%) |
Jan 31, 2008 | 24.34 | 25.99 | 24.24 | 25.60 | 711,121 | +0.81(+3.27%) |
Jan 30, 2008 | 24.81 | 25.49 | 24.73 | 24.79 | 1,025,164 | -0.16(-0.66%) |
Jan 29, 2008 | 23.59 | 25.07 | 23.29 | 24.95 | 699,450 | +1.46(+6.20%) |
Jan 28, 2008 | 23.31 | 23.89 | 23.09 | 23.49 | 653,400 | +0.04(+0.18%) |
Jan 25, 2008 | 24.00 | 24.14 | 23.28 | 23.45 | 509,740 | -0.26(-1.09%) |
Jan 24, 2008 | 24.66 | 25.14 | 23.45 | 23.71 | 890,526 | -0.80(-3.27%) |
Jan 23, 2008 | 21.75 | 24.62 | 21.55 | 24.51 | 989,670 | +2.22(+9.94%) |
Jan 22, 2008 | 21.32 | 23.48 | 20.71 | 22.29 | 1,024,410 | +0.05(+0.23%) |
Jan 21, 2008 | 22.56 | 22.69 | 22.03 | 22.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.56 | 22.69 | 22.03 | 22.24 | 923,038 | -0.13(-0.58%) |
Jan 17, 2008 | 23.16 | 23.60 | 22.00 | 22.37 | 840,936 | -0.73(-3.17%) |
Jan 16, 2008 | 23.36 | 23.48 | 22.63 | 23.10 | 805,561 | -0.19(-0.81%) |
Jan 15, 2008 | 23.64 | 24.09 | 23.05 | 23.29 | 675,305 | -0.83(-3.43%) |
Jan 14, 2008 | 23.79 | 24.47 | 23.79 | 24.12 | 411,941 | +0.61(+2.60%) |
Jan 11, 2008 | 23.93 | 24.35 | 23.35 | 23.51 | 513,295 | -0.56(-2.33%) |
Jan 10, 2008 | 23.14 | 24.58 | 22.98 | 24.07 | 676,947 | +0.71(+3.03%) |
Jan 09, 2008 | 23.36 | 23.72 | 22.79 | 23.36 | 533,074 | +0.02(+0.07%) |
Jan 08, 2008 | 24.24 | 24.45 | 23.35 | 23.35 | 379,550 | -0.87(-3.60%) |
Jan 07, 2008 | 24.57 | 24.75 | 24.04 | 24.22 | 628,025 | -0.30(-1.23%) |
Jan 04, 2008 | 25.18 | 25.24 | 24.39 | 24.52 | 534,203 | -0.96(-3.76%) |
Jan 03, 2008 | 25.48 | 25.80 | 25.15 | 25.48 | 496,806 | +0.12(+0.48%) |
Jan 02, 2008 | 25.76 | 25.77 | 25.19 | 25.35 | 368,313 | -0.34(-1.31%) |
Jan 01, 2008 | 26.45 | 26.51 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.45 | 26.51 | 25.69 | 25.69 | 542,856 | -0.84(-3.15%) |
Dec 28, 2007 | 25.66 | 26.53 | 25.66 | 26.53 | 591,377 | +0.81(+3.15%) |
Dec 27, 2007 | 26.31 | 26.54 | 25.71 | 25.72 | 424,338 | -0.62(-2.36%) |
Dec 26, 2007 | 25.60 | 26.48 | 25.60 | 26.34 | 311,678 | +0.47(+1.83%) |
Dec 24, 2007 | 25.44 | 26.12 | 25.41 | 25.86 | 211,110 | +0.21(+0.81%) |
Dec 21, 2007 | 25.11 | 25.66 | 24.91 | 25.66 | 816,844 | +0.93(+3.77%) |
Dec 20, 2007 | 24.27 | 24.91 | 24.07 | 24.73 | 467,906 | +0.66(+2.72%) |
Dec 19, 2007 | 23.80 | 24.54 | 23.45 | 24.07 | 444,737 | -0.15(-0.61%) |
Dec 18, 2007 | 24.35 | 24.41 | 23.17 | 24.22 | 640,352 | -0.14(-0.57%) |
Dec 17, 2007 | 24.74 | 25.00 | 24.34 | 24.35 | 375,823 | -0.49(-1.98%) |
Dec 14, 2007 | 25.38 | 25.77 | 24.69 | 24.85 | 383,479 | -0.74(-2.90%) |
Dec 13, 2007 | 25.51 | 25.98 | 25.05 | 25.59 | 398,951 | -0.20(-0.77%) |
Dec 12, 2007 | 26.17 | 26.49 | 25.48 | 25.79 | 292,828 | +0.13(+0.50%) |
Dec 11, 2007 | 26.60 | 27.02 | 25.59 | 25.66 | 481,449 | -1.16(-4.34%) |
Dec 10, 2007 | 25.87 | 27.02 | 25.78 | 26.82 | 466,317 | +0.96(+3.70%) |
Dec 07, 2007 | 26.16 | 26.29 | 25.54 | 25.86 | 424,065 | -0.28(-1.06%) |
Dec 06, 2007 | 24.53 | 26.24 | 24.37 | 26.14 | 579,743 | +1.49(+6.05%) |
Dec 05, 2007 | 25.02 | 25.32 | 24.65 | 24.65 | 341,207 | -0.04(-0.17%) |
Dec 04, 2007 | 24.67 | 25.06 | 24.30 | 24.69 | 396,123 | -0.26(-1.04%) |
Dec 03, 2007 | 24.95 | 25.47 | 24.46 | 24.95 | 423,381 | -0.28(-1.09%) |
Nov 30, 2007 | 25.31 | 27.16 | 25.15 | 25.23 | 604,281 | +0.22(+0.90%) |
Nov 29, 2007 | 24.73 | 25.60 | 24.64 | 25.00 | 300,524 | +0.16(+0.62%) |
Nov 28, 2007 | 24.00 | 25.18 | 24.00 | 24.85 | 436,796 | +1.06(+4.46%) |
Nov 27, 2007 | 23.99 | 24.44 | 23.39 | 23.79 | 620,502 | -0.18(-0.76%) |
Nov 26, 2007 | 24.55 | 24.99 | 23.97 | 23.97 | 455,701 | -0.60(-2.46%) |
Nov 23, 2007 | 24.35 | 24.78 | 24.25 | 24.57 | 310,269 | +0.36(+1.50%) |
Nov 21, 2007 | 23.95 | 24.59 | 23.66 | 24.21 | 746,404 | +0.07(+0.29%) |
Nov 20, 2007 | 23.61 | 24.24 | 23.28 | 24.14 | 810,190 | +0.47(+2.00%) |
Nov 19, 2007 | 24.16 | 24.16 | 23.36 | 23.66 | 468,155 | -0.71(-2.90%) |
Nov 16, 2007 | 24.57 | 24.74 | 24.10 | 24.37 | 726,509 | -0.39(-1.57%) |
Nov 15, 2007 | 25.31 | 25.71 | 24.66 | 24.76 | 648,877 | -0.72(-2.84%) |
Nov 14, 2007 | 25.95 | 26.12 | 25.42 | 25.48 | 654,258 | -0.28(-1.07%) |
Nov 13, 2007 | 24.59 | 25.76 | 24.44 | 25.76 | 810,167 | +1.45(+5.96%) |
Nov 12, 2007 | 25.11 | 25.86 | 24.28 | 24.31 | 1,189,181 | -0.10(-0.42%) |
Nov 09, 2007 | 24.22 | 25.07 | 23.76 | 24.41 | 1,575,456 | +0.45(+1.87%) |
Nov 08, 2007 | 22.98 | 23.97 | 22.60 | 23.97 | 890,841 | +0.93(+4.04%) |
Nov 07, 2007 | 22.74 | 23.37 | 22.74 | 23.04 | 803,614 | -0.22(-0.96%) |
Nov 06, 2007 | 22.72 | 23.42 | 21.90 | 23.26 | 1,007,709 | +0.45(+1.97%) |
Nov 05, 2007 | 22.85 | 23.04 | 22.46 | 22.81 | 946,299 | -0.29(-1.27%) |
Nov 02, 2007 | 24.19 | 24.19 | 22.70 | 23.10 | 1,294,272 | -0.52(-2.19%) |
Nov 01, 2007 | 24.27 | 24.54 | 23.17 | 23.62 | 1,658,346 | -0.89(-3.62%) |
Oct 31, 2007 | 25.70 | 25.89 | 24.06 | 24.51 | 3,950,095 | -2.53(-9.37%) |
Oct 30, 2007 | 26.04 | 27.78 | 26.04 | 27.04 | 1,700,139 | +1.01(+3.87%) |
Oct 29, 2007 | 26.10 | 26.47 | 25.89 | 26.04 | 1,039,895 | +0.15(+0.57%) |
Oct 26, 2007 | 26.15 | 26.16 | 25.45 | 25.89 | 593,082 | +0.27(+1.04%) |
Oct 25, 2007 | 26.31 | 26.54 | 25.39 | 25.62 | 587,746 | -0.51(-1.95%) |
Oct 24, 2007 | 26.01 | 26.15 | 25.21 | 26.13 | 854,303 | -0.05(-0.20%) |
Oct 23, 2007 | 26.52 | 26.67 | 26.09 | 26.18 | 778,674 | -0.11(-0.43%) |
Oct 22, 2007 | 25.29 | 26.29 | 25.04 | 26.29 | 1,182,337 | +0.84(+3.28%) |
Oct 19, 2007 | 25.86 | 26.48 | 25.46 | 25.46 | 725,780 | -0.45(-1.73%) |
Oct 18, 2007 | 26.85 | 26.85 | 25.84 | 25.91 | 997,093 | -0.96(-3.56%) |
Oct 17, 2007 | 27.16 | 27.32 | 26.45 | 26.86 | 586,934 | -0.03(-0.13%) |
Oct 16, 2007 | 27.33 | 27.44 | 26.80 | 26.90 | 510,958 | -0.40(-1.45%) |
Oct 15, 2007 | 27.76 | 27.86 | 27.16 | 27.29 | 485,439 | -0.41(-1.46%) |
Oct 12, 2007 | 27.60 | 28.00 | 27.46 | 27.70 | 453,772 | +0.08(+0.28%) |
Oct 11, 2007 | 27.65 | 28.35 | 27.45 | 27.62 | 656,763 | +0.03(+0.13%) |
Oct 10, 2007 | 28.08 | 28.37 | 27.35 | 27.59 | 522,093 | -0.49(-1.75%) |
Oct 09, 2007 | 28.07 | 28.23 | 27.57 | 28.08 | 532,417 | +0.03(+0.12%) |
Oct 08, 2007 | 28.02 | 28.34 | 27.91 | 28.04 | 755,475 | +0.09(+0.34%) |
Oct 05, 2007 | 27.94 | 28.53 | 27.74 | 27.95 | 847,691 | +0.36(+1.31%) |
Oct 04, 2007 | 27.15 | 27.96 | 27.15 | 27.59 | 536,129 | +0.55(+2.04%) |
Oct 03, 2007 | 27.62 | 27.69 | 26.97 | 27.04 | 932,712 | -0.61(-2.21%) |
Oct 02, 2007 | 26.73 | 27.80 | 26.73 | 27.65 | 1,105,316 | +0.75(+2.79%) |
Oct 01, 2007 | 26.45 | 27.45 | 26.45 | 26.90 | 777,166 | +0.43(+1.63%) |
Sep 28, 2007 | 26.74 | 26.81 | 26.33 | 26.47 | 799,358 | -0.36(-1.35%) |
Sep 27, 2007 | 26.85 | 27.09 | 26.68 | 26.83 | 1,230,591 | +0.15(+0.55%) |
Sep 26, 2007 | 26.60 | 26.99 | 26.43 | 26.68 | 818,924 | +0.18(+0.68%) |
Sep 25, 2007 | 27.38 | 27.38 | 26.21 | 26.50 | 1,294,156 | -1.18(-4.27%) |
Sep 24, 2007 | 28.47 | 28.52 | 27.23 | 27.68 | 1,144,523 | -0.72(-2.52%) |
Sep 21, 2007 | 28.81 | 28.97 | 28.40 | 28.40 | 766,147 | -0.27(-0.93%) |
Sep 20, 2007 | 28.48 | 28.97 | 28.23 | 28.66 | 507,130 | +0.03(+0.12%) |
Sep 19, 2007 | 28.85 | 29.14 | 28.10 | 28.63 | 1,041,171 | -0.60(-2.06%) |
Sep 18, 2007 | 28.33 | 29.23 | 28.10 | 29.23 | 826,928 | +1.22(+4.37%) |
Sep 17, 2007 | 29.05 | 29.15 | 28.01 | 28.01 | 865,439 | -1.15(-3.93%) |
Sep 14, 2007 | 28.90 | 29.28 | 28.60 | 29.16 | 457,368 | -0.03(-0.12%) |
Sep 13, 2007 | 29.13 | 29.23 | 28.38 | 29.19 | 660,475 | +0.23(+0.80%) |
Sep 12, 2007 | 29.57 | 29.74 | 28.79 | 28.96 | 609,321 | -0.81(-2.72%) |
Sep 11, 2007 | 29.75 | 29.77 | 28.94 | 29.77 | 625,561 | +0.02(+0.06%) |
Sep 10, 2007 | 30.20 | 30.49 | 29.48 | 29.75 | 556,428 | -0.24(-0.80%) |
Sep 07, 2007 | 29.87 | 30.07 | 29.56 | 29.99 | 666,159 | -0.41(-1.36%) |
Sep 06, 2007 | 30.51 | 30.63 | 29.78 | 30.41 | 438,925 | -0.02(-0.06%) |
Sep 05, 2007 | 30.41 | 30.74 | 29.97 | 30.42 | 675,787 | -0.12(-0.40%) |