Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.98 | 23.16 | 22.92 | 22.97 | 24,156 | -0.10(-0.45%) |
Aug 28, 2008 | 23.05 | 23.15 | 22.87 | 23.07 | 9,882 | +0.19(+0.84%) |
Aug 27, 2008 | 22.79 | 23.03 | 22.74 | 22.88 | 11,221 | +0.40(+1.77%) |
Aug 26, 2008 | 22.77 | 22.77 | 22.34 | 22.48 | 13,763 | -0.31(-1.36%) |
Aug 25, 2008 | 23.23 | 23.26 | 22.60 | 22.79 | 20,660 | -0.35(-1.49%) |
Aug 22, 2008 | 22.92 | 23.15 | 22.81 | 23.14 | 11,611 | +0.32(+1.38%) |
Aug 21, 2008 | 22.70 | 22.82 | 22.54 | 22.82 | 5,112 | +0.32(+1.43%) |
Aug 20, 2008 | 21.98 | 22.60 | 21.98 | 22.50 | 11,782 | +0.76(+3.51%) |
Aug 19, 2008 | 21.93 | 21.93 | 21.72 | 21.74 | 8,948 | -0.30(-1.38%) |
Aug 18, 2008 | 22.75 | 22.75 | 21.90 | 22.04 | 16,578 | -0.51(-2.26%) |
Aug 15, 2008 | 22.47 | 22.73 | 22.36 | 22.55 | 19,488 | +0.50(+2.27%) |
Aug 14, 2008 | 21.64 | 22.11 | 21.64 | 22.05 | 11,258 | +0.23(+1.05%) |
Aug 13, 2008 | 21.41 | 21.90 | 21.31 | 21.82 | 8,393 | +0.37(+1.71%) |
Aug 12, 2008 | 20.99 | 21.68 | 20.99 | 21.45 | 11,880 | +0.20(+0.92%) |
Aug 11, 2008 | 21.26 | 21.40 | 21.10 | 21.26 | 20,898 | +0.15(+0.73%) |
Aug 08, 2008 | 21.23 | 21.23 | 20.98 | 21.11 | 21,628 | +0.08(+0.39%) |
Aug 07, 2008 | 21.42 | 21.42 | 20.99 | 21.02 | 20,435 | -0.20(-0.95%) |
Aug 06, 2008 | 21.07 | 21.37 | 20.78 | 21.23 | 8,777 | +0.39(+1.85%) |
Aug 05, 2008 | 20.65 | 20.85 | 20.65 | 20.84 | 8,041 | +0.25(+1.20%) |
Aug 04, 2008 | 21.31 | 21.31 | 20.53 | 20.59 | 15,174 | -0.73(-3.42%) |
Aug 01, 2008 | 21.44 | 21.46 | 21.22 | 21.32 | 7,928 | -0.21(-0.96%) |
Jul 31, 2008 | 21.94 | 22.13 | 21.53 | 21.53 | 12,029 | -0.34(-1.57%) |
Jul 30, 2008 | 21.69 | 21.91 | 21.54 | 21.87 | 9,360 | +0.34(+1.56%) |
Jul 29, 2008 | 21.02 | 21.55 | 21.02 | 21.54 | 6,602 | +0.72(+3.44%) |
Jul 28, 2008 | 21.44 | 21.44 | 20.81 | 20.82 | 11,457 | -0.25(-1.20%) |
Jul 25, 2008 | 21.09 | 21.22 | 20.80 | 21.07 | 8,750 | +0.22(+1.04%) |
Jul 24, 2008 | 21.47 | 21.47 | 20.84 | 20.86 | 13,110 | -1.06(-4.82%) |
Jul 23, 2008 | 22.25 | 22.25 | 21.83 | 21.91 | 18,844 | -0.15(-0.67%) |
Jul 22, 2008 | 22.23 | 22.23 | 21.71 | 22.06 | 7,108 | -0.35(-1.56%) |
Jul 21, 2008 | 22.38 | 22.41 | 22.20 | 22.41 | 6,907 | +0.25(+1.12%) |
Jul 18, 2008 | 22.14 | 22.25 | 21.91 | 22.16 | 8,234 | +0.06(+0.29%) |
Jul 17, 2008 | 22.25 | 22.95 | 21.91 | 22.10 | 15,115 | +0.03(+0.12%) |
Jul 16, 2008 | 21.39 | 22.09 | 21.23 | 22.07 | 17,422 | +0.78(+3.68%) |
Jul 15, 2008 | 21.48 | 21.58 | 20.66 | 21.29 | 14,214 | -0.01(-0.04%) |
Jul 14, 2008 | 22.02 | 22.02 | 21.08 | 21.30 | 32,727 | -0.06(-0.26%) |
Jul 11, 2008 | 20.73 | 21.35 | 20.69 | 21.35 | 6,058 | +0.39(+1.88%) |
Jul 10, 2008 | 20.56 | 21.19 | 20.41 | 20.96 | 12,931 | +0.29(+1.42%) |
Jul 09, 2008 | 21.39 | 21.58 | 20.67 | 20.67 | 11,903 | -0.50(-2.34%) |
Jul 08, 2008 | 20.95 | 21.17 | 20.44 | 21.16 | 125,982 | +0.15(+0.70%) |
Jul 07, 2008 | 21.28 | 21.59 | 20.62 | 21.01 | 57,944 | +0.01(+0.04%) |
Jul 04, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | +0.00(+0.00%) |
Jul 03, 2008 | 21.16 | 21.19 | 20.37 | 21.01 | 45,948 | -0.24(-1.12%) |
Jul 02, 2008 | 22.27 | 22.38 | 21.24 | 21.24 | 24,380 | -0.97(-4.38%) |
Jul 01, 2008 | 22.10 | 22.27 | 21.63 | 22.22 | 59,861 | -0.49(-2.16%) |
Jun 30, 2008 | 22.89 | 23.19 | 22.67 | 22.71 | 65,424 | -0.15(-0.67%) |
Jun 27, 2008 | 23.02 | 23.02 | 22.55 | 22.86 | 31,435 | -0.28(-1.23%) |
Jun 26, 2008 | 23.86 | 23.86 | 23.03 | 23.15 | 40,598 | -0.89(-3.71%) |
Jun 25, 2008 | 24.16 | 24.27 | 23.86 | 24.04 | 28,906 | +0.10(+0.42%) |
Jun 24, 2008 | 24.27 | 24.41 | 23.82 | 23.93 | 19,876 | -0.35(-1.44%) |
Jun 23, 2008 | 24.38 | 24.62 | 24.24 | 24.28 | 18,334 | +0.17(+0.69%) |
Jun 20, 2008 | 24.74 | 24.74 | 24.00 | 24.12 | 11,262 | -0.73(-2.93%) |
Jun 19, 2008 | 24.54 | 24.93 | 24.41 | 24.84 | 21,084 | +0.42(+1.72%) |
Jun 18, 2008 | 24.46 | 24.50 | 24.13 | 24.43 | 18,918 | -0.15(-0.62%) |
Jun 17, 2008 | 24.91 | 24.96 | 24.54 | 24.58 | 9,225 | -0.06(-0.26%) |
Jun 16, 2008 | 24.00 | 24.64 | 24.00 | 24.64 | 12,801 | +0.90(+3.78%) |
Jun 13, 2008 | 23.34 | 23.84 | 23.34 | 23.74 | 6,406 | +0.59(+2.56%) |
Jun 12, 2008 | 23.49 | 23.70 | 23.08 | 23.15 | 21,490 | -0.09(-0.38%) |
Jun 11, 2008 | 23.57 | 23.60 | 23.14 | 23.24 | 17,724 | -0.22(-0.92%) |
Jun 10, 2008 | 23.39 | 24.16 | 23.26 | 23.46 | 19,826 | -0.52(-2.18%) |
Jun 09, 2008 | 24.39 | 24.39 | 23.62 | 23.98 | 36,144 | -0.27(-1.10%) |
Jun 06, 2008 | 24.77 | 25.08 | 24.25 | 24.25 | 14,959 | -0.71(-2.83%) |
Jun 05, 2008 | 24.56 | 24.98 | 24.56 | 24.95 | 13,492 | +0.68(+2.80%) |
Jun 04, 2008 | 24.40 | 24.61 | 24.27 | 24.27 | 24,662 | -0.21(-0.86%) |
Jun 03, 2008 | 24.71 | 24.88 | 24.19 | 24.49 | 24,241 | -0.18(-0.74%) |
Jun 02, 2008 | 25.00 | 25.02 | 24.38 | 24.67 | 20,289 | -0.41(-1.65%) |
May 30, 2008 | 24.92 | 25.22 | 24.92 | 25.08 | 26,011 | +0.75(+3.10%) |
May 29, 2008 | 24.61 | 24.65 | 24.29 | 24.33 | 14,262 | -0.60(-2.42%) |
May 28, 2008 | 24.69 | 24.93 | 24.44 | 24.93 | 10,580 | +0.30(+1.22%) |
May 27, 2008 | 24.81 | 24.81 | 24.19 | 24.63 | 17,790 | -0.06(-0.22%) |
May 26, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.00(+0.00%) |
May 23, 2008 | 24.49 | 24.72 | 24.31 | 24.69 | 21,160 | +0.21(+0.86%) |
May 22, 2008 | 24.07 | 25.12 | 24.07 | 24.48 | 59,958 | -0.30(-1.22%) |
May 21, 2008 | 25.44 | 25.54 | 24.69 | 24.78 | 29,608 | -0.47(-1.86%) |
May 20, 2008 | 25.49 | 25.49 | 25.10 | 25.25 | 21,856 | -0.28(-1.08%) |
May 19, 2008 | 25.78 | 26.32 | 25.32 | 25.52 | 40,458 | +0.01(+0.03%) |
May 16, 2008 | 25.51 | 25.57 | 25.12 | 25.52 | 31,249 | +0.31(+1.21%) |
May 15, 2008 | 24.54 | 25.26 | 24.54 | 25.21 | 20,831 | +0.32(+1.29%) |
May 14, 2008 | 24.78 | 25.46 | 24.78 | 24.89 | 72,433 | +0.38(+1.54%) |
May 13, 2008 | 24.30 | 24.57 | 24.05 | 24.51 | 17,337 | +0.57(+2.37%) |
May 12, 2008 | 23.82 | 24.01 | 23.56 | 23.95 | 25,318 | +0.30(+1.25%) |
May 09, 2008 | 23.42 | 23.68 | 23.42 | 23.65 | 31,815 | -0.05(-0.19%) |
May 08, 2008 | 23.66 | 23.81 | 23.47 | 23.70 | 56,533 | +0.37(+1.57%) |
May 07, 2008 | 23.79 | 23.83 | 23.26 | 23.33 | 18,706 | -0.15(-0.63%) |
May 06, 2008 | 22.87 | 23.52 | 22.87 | 23.48 | 10,578 | +0.54(+2.37%) |
May 05, 2008 | 23.24 | 23.24 | 22.71 | 22.93 | 25,009 | -0.30(-1.27%) |
May 02, 2008 | 23.46 | 23.46 | 23.12 | 23.23 | 15,726 | +0.12(+0.52%) |
May 01, 2008 | 23.15 | 23.30 | 22.92 | 23.11 | 23,871 | +0.07(+0.32%) |
Apr 30, 2008 | 23.73 | 23.73 | 22.91 | 23.03 | 19,285 | -0.14(-0.59%) |
Apr 29, 2008 | 23.38 | 23.40 | 23.01 | 23.17 | 42,248 | -0.30(-1.29%) |
Apr 28, 2008 | 23.39 | 23.60 | 23.26 | 23.48 | 7,642 | +0.10(+0.41%) |
Apr 25, 2008 | 23.38 | 23.44 | 23.00 | 23.38 | 26,789 | -0.02(-0.08%) |
Apr 24, 2008 | 23.51 | 23.56 | 22.89 | 23.40 | 17,672 | +0.07(+0.29%) |
Apr 23, 2008 | 23.18 | 23.79 | 23.18 | 23.33 | 10,945 | -0.13(-0.54%) |
Apr 22, 2008 | 23.86 | 23.86 | 23.37 | 23.46 | 23,215 | -0.34(-1.44%) |
Apr 21, 2008 | 23.43 | 23.81 | 23.43 | 23.80 | 9,536 | +0.38(+1.62%) |
Apr 18, 2008 | 23.60 | 23.68 | 23.30 | 23.42 | 8,066 | +0.38(+1.63%) |
Apr 17, 2008 | 23.59 | 23.59 | 22.75 | 23.04 | 21,614 | -0.58(-2.45%) |
Apr 16, 2008 | 23.15 | 23.66 | 23.15 | 23.62 | 18,743 | +0.95(+4.17%) |
Apr 15, 2008 | 22.54 | 22.70 | 22.36 | 22.68 | 14,542 | +0.39(+1.73%) |
Apr 14, 2008 | 22.23 | 22.52 | 22.22 | 22.29 | 15,041 | +0.05(+0.21%) |
Apr 11, 2008 | 22.55 | 22.76 | 22.21 | 22.25 | 25,650 | -0.72(-3.12%) |
Apr 10, 2008 | 22.78 | 23.23 | 22.54 | 22.96 | 12,384 | +0.05(+0.20%) |
Apr 09, 2008 | 23.64 | 23.65 | 22.72 | 22.92 | 45,441 | -0.04(-0.16%) |
Apr 08, 2008 | 22.70 | 23.20 | 22.63 | 22.95 | 14,528 | +0.03(+0.14%) |
Apr 07, 2008 | 23.88 | 23.94 | 22.78 | 22.92 | 59,036 | -0.49(-2.10%) |
Apr 04, 2008 | 22.74 | 23.65 | 22.66 | 23.41 | 84,238 | +0.85(+3.78%) |
Apr 03, 2008 | 22.16 | 22.69 | 22.15 | 22.56 | 39,814 | +0.02(+0.09%) |
Apr 02, 2008 | 22.02 | 22.58 | 21.90 | 22.54 | 63,903 | +0.86(+3.98%) |
Apr 01, 2008 | 21.50 | 21.77 | 21.43 | 21.68 | 12,265 | +0.60(+2.83%) |
Mar 31, 2008 | 21.14 | 21.25 | 21.03 | 21.08 | 13,126 | +0.04(+0.17%) |
Mar 28, 2008 | 21.24 | 21.43 | 20.98 | 21.04 | 14,524 | -0.02(-0.10%) |
Mar 27, 2008 | 21.34 | 21.58 | 21.06 | 21.06 | 20,690 | -0.14(-0.68%) |
Mar 26, 2008 | 21.27 | 21.37 | 21.04 | 21.21 | 11,950 | -0.14(-0.67%) |
Mar 25, 2008 | 20.98 | 21.42 | 20.98 | 21.35 | 15,442 | +0.49(+2.36%) |
Mar 24, 2008 | 20.11 | 21.06 | 20.11 | 20.86 | 31,039 | +0.98(+4.93%) |
Mar 21, 2008 | 19.29 | 19.95 | 19.29 | 19.88 | 12,592 | +0.00(+0.00%) |
Mar 20, 2008 | 19.29 | 19.95 | 19.29 | 19.88 | 12,592 | +0.36(+1.85%) |
Mar 19, 2008 | 20.30 | 20.37 | 19.52 | 19.52 | 11,651 | -0.64(-3.19%) |
Mar 18, 2008 | 19.32 | 20.16 | 18.98 | 20.16 | 34,044 | +0.75(+3.86%) |
Mar 17, 2008 | 19.29 | 19.54 | 18.98 | 19.41 | 14,640 | -0.50(-2.52%) |
Mar 14, 2008 | 20.78 | 20.78 | 19.66 | 19.91 | 44,194 | -0.55(-2.69%) |
Mar 13, 2008 | 19.84 | 20.79 | 19.46 | 20.46 | 26,474 | +0.35(+1.74%) |
Mar 12, 2008 | 20.11 | 20.43 | 19.88 | 20.11 | 23,360 | +0.33(+1.67%) |
Mar 11, 2008 | 19.33 | 19.78 | 19.10 | 19.78 | 25,953 | +0.90(+4.77%) |
Mar 10, 2008 | 19.77 | 19.79 | 18.88 | 18.88 | 27,595 | -0.94(-4.73%) |
Mar 07, 2008 | 19.90 | 20.33 | 19.52 | 19.82 | 35,553 | -0.39(-1.95%) |
Mar 06, 2008 | 20.87 | 21.04 | 20.22 | 20.22 | 21,707 | -0.77(-3.68%) |
Mar 05, 2008 | 20.70 | 21.17 | 20.70 | 20.99 | 24,693 | +0.51(+2.47%) |
Mar 04, 2008 | 20.60 | 20.68 | 20.06 | 20.48 | 42,718 | -0.25(-1.20%) |
Mar 03, 2008 | 20.69 | 20.99 | 20.54 | 20.73 | 29,286 | -0.04(-0.18%) |
Feb 29, 2008 | 21.19 | 21.29 | 20.67 | 20.77 | 28,402 | -0.66(-3.09%) |
Feb 28, 2008 | 21.68 | 21.87 | 21.43 | 21.43 | 27,325 | -0.40(-1.85%) |
Feb 27, 2008 | 21.76 | 22.15 | 21.65 | 21.83 | 24,932 | -0.20(-0.92%) |
Feb 26, 2008 | 21.65 | 22.13 | 21.42 | 22.03 | 30,275 | +0.34(+1.57%) |
Feb 25, 2008 | 21.28 | 21.81 | 21.11 | 21.69 | 46,450 | +0.37(+1.72%) |
Feb 22, 2008 | 21.44 | 21.44 | 20.89 | 21.33 | 30,646 | -0.04(-0.17%) |
Feb 21, 2008 | 21.82 | 22.02 | 21.34 | 21.36 | 33,734 | -0.23(-1.06%) |
Feb 20, 2008 | 21.09 | 21.59 | 20.86 | 21.59 | 33,488 | -0.05(-0.21%) |
Feb 19, 2008 | 22.51 | 22.51 | 21.56 | 21.64 | 34,946 | -0.25(-1.13%) |
Feb 18, 2008 | 22.05 | 22.16 | 21.61 | 21.89 | 48,887 | +0.00(+0.00%) |
Feb 15, 2008 | 22.05 | 22.16 | 21.61 | 21.89 | 48,887 | -0.47(-2.10%) |
Feb 14, 2008 | 23.11 | 23.14 | 22.26 | 22.36 | 39,066 | -0.57(-2.48%) |
Feb 13, 2008 | 22.04 | 23.41 | 22.04 | 22.92 | 104,901 | +1.64(+7.73%) |
Feb 12, 2008 | 21.60 | 22.18 | 21.28 | 21.28 | 41,707 | -0.50(-2.28%) |
Feb 11, 2008 | 21.17 | 22.23 | 21.17 | 21.78 | 20,679 | +0.73(+3.45%) |
Feb 08, 2008 | 20.93 | 21.34 | 20.81 | 21.05 | 82,486 | +0.10(+0.48%) |
Feb 07, 2008 | 20.48 | 21.21 | 20.08 | 20.95 | 37,171 | +0.37(+1.78%) |
Feb 06, 2008 | 21.58 | 21.72 | 20.58 | 20.58 | 26,580 | -0.83(-3.88%) |
Feb 05, 2008 | 22.70 | 22.70 | 21.40 | 21.41 | 25,400 | -1.27(-5.61%) |
Feb 04, 2008 | 23.17 | 23.17 | 22.52 | 22.69 | 34,560 | +0.06(+0.24%) |
Feb 01, 2008 | 21.91 | 22.63 | 21.91 | 22.63 | 18,834 | +0.80(+3.66%) |
Jan 31, 2008 | 21.49 | 22.03 | 20.92 | 21.83 | 18,726 | -0.05(-0.21%) |
Jan 30, 2008 | 22.23 | 22.42 | 21.73 | 21.88 | 39,574 | -0.36(-1.61%) |
Jan 29, 2008 | 22.06 | 22.29 | 21.63 | 22.24 | 57,647 | +0.50(+2.28%) |
Jan 28, 2008 | 22.02 | 22.02 | 21.14 | 21.74 | 60,584 | +0.15(+0.70%) |
Jan 25, 2008 | 21.81 | 22.66 | 21.52 | 21.59 | 41,151 | -0.08(-0.36%) |
Jan 24, 2008 | 21.10 | 22.68 | 20.92 | 21.67 | 39,108 | +0.50(+2.34%) |
Jan 23, 2008 | 20.80 | 21.24 | 19.83 | 21.17 | 70,373 | -0.24(-1.11%) |
Jan 22, 2008 | 19.32 | 21.57 | 18.47 | 21.41 | 157,234 | +0.08(+0.35%) |
Jan 21, 2008 | 21.62 | 21.79 | 21.01 | 21.33 | 42,014 | +0.00(+0.00%) |
Jan 18, 2008 | 21.62 | 21.79 | 21.01 | 21.33 | 42,014 | -0.05(-0.22%) |
Jan 17, 2008 | 22.37 | 22.81 | 21.33 | 21.38 | 44,076 | -1.06(-4.71%) |
Jan 16, 2008 | 22.48 | 22.96 | 21.68 | 22.44 | 97,960 | -0.49(-2.14%) |
Jan 15, 2008 | 24.10 | 24.18 | 22.81 | 22.93 | 66,521 | -1.69(-6.88%) |
Jan 14, 2008 | 24.55 | 24.64 | 24.16 | 24.62 | 40,403 | +0.32(+1.32%) |
Jan 11, 2008 | 24.84 | 24.95 | 24.16 | 24.30 | 24,224 | -0.64(-2.58%) |
Jan 10, 2008 | 24.84 | 25.18 | 24.42 | 24.95 | 16,164 | -0.26(-1.02%) |
Jan 09, 2008 | 25.29 | 25.57 | 23.88 | 25.20 | 103,777 | -0.30(-1.19%) |
Jan 08, 2008 | 25.94 | 26.48 | 25.40 | 25.51 | 29,162 | -0.28(-1.07%) |
Jan 07, 2008 | 27.01 | 27.19 | 25.41 | 25.78 | 100,997 | -1.08(-4.03%) |
Jan 04, 2008 | 27.82 | 27.82 | 26.84 | 26.86 | 164,495 | -1.43(-5.06%) |
Jan 03, 2008 | 28.30 | 28.91 | 28.07 | 28.30 | 65,917 | +0.14(+0.49%) |
Jan 02, 2008 | 29.63 | 29.63 | 27.77 | 28.16 | 98,396 | -2.15(-7.09%) |
Jan 01, 2008 | 28.58 | 30.31 | 28.24 | 30.31 | 21,032 | +0.00(+0.00%) |
Dec 31, 2007 | 28.58 | 30.31 | 28.24 | 30.31 | 21,032 | +1.67(+5.84%) |
Dec 28, 2007 | 29.39 | 30.90 | 28.48 | 28.64 | 86,347 | -0.21(-0.73%) |
Dec 27, 2007 | 29.34 | 29.37 | 28.69 | 28.85 | 25,037 | -0.57(-1.94%) |
Dec 26, 2007 | 28.87 | 29.43 | 28.81 | 29.42 | 52,734 | +0.55(+1.91%) |
Dec 24, 2007 | 29.34 | 29.34 | 28.51 | 28.87 | 99,810 | +0.54(+1.91%) |
Dec 21, 2007 | 28.00 | 28.33 | 27.99 | 28.33 | 36,865 | +0.89(+3.25%) |
Dec 20, 2007 | 27.47 | 27.47 | 26.98 | 27.43 | 18,792 | +0.22(+0.81%) |
Dec 19, 2007 | 26.83 | 27.31 | 26.83 | 27.21 | 31,950 | +0.34(+1.26%) |
Dec 18, 2007 | 26.60 | 26.87 | 25.94 | 26.87 | 19,860 | +0.74(+2.85%) |
Dec 17, 2007 | 27.34 | 27.34 | 26.13 | 26.13 | 29,579 | -1.10(-4.05%) |
Dec 14, 2007 | 27.28 | 27.50 | 26.86 | 27.23 | 23,747 | +0.32(+1.19%) |
Dec 13, 2007 | 26.81 | 27.13 | 26.44 | 26.91 | 20,699 | +0.02(+0.07%) |
Dec 12, 2007 | 27.63 | 27.63 | 26.41 | 26.89 | 59,309 | +0.51(+1.91%) |
Dec 11, 2007 | 27.58 | 27.69 | 26.23 | 26.39 | 76,741 | -1.07(-3.88%) |
Dec 10, 2007 | 27.54 | 27.54 | 27.11 | 27.45 | 62,435 | +0.65(+2.43%) |
Dec 07, 2007 | 26.33 | 26.84 | 26.12 | 26.80 | 51,142 | +0.75(+2.89%) |
Dec 06, 2007 | 25.81 | 26.27 | 25.73 | 26.05 | 25,687 | +0.24(+0.93%) |
Dec 05, 2007 | 25.72 | 26.01 | 25.60 | 25.81 | 25,548 | +0.63(+2.52%) |
Dec 04, 2007 | 27.34 | 27.34 | 25.01 | 25.17 | 44,820 | -0.25(-0.98%) |
Dec 03, 2007 | 26.39 | 26.39 | 25.26 | 25.42 | 47,510 | -0.15(-0.58%) |
Nov 30, 2007 | 26.27 | 26.54 | 25.54 | 25.57 | 38,789 | -0.12(-0.46%) |
Nov 29, 2007 | 24.84 | 25.88 | 24.84 | 25.69 | 31,906 | +0.86(+3.48%) |
Nov 28, 2007 | 23.35 | 24.88 | 23.35 | 24.82 | 26,914 | +1.32(+5.62%) |
Nov 27, 2007 | 24.16 | 24.16 | 23.21 | 23.50 | 24,355 | -0.11(-0.47%) |
Nov 26, 2007 | 23.84 | 24.34 | 22.85 | 23.61 | 36,452 | -0.05(-0.19%) |
Nov 23, 2007 | 23.46 | 23.72 | 23.27 | 23.66 | 22,148 | +0.40(+1.74%) |
Nov 21, 2007 | 23.42 | 23.63 | 22.69 | 23.26 | 13,117 | -0.25(-1.06%) |
Nov 20, 2007 | 24.39 | 24.39 | 23.02 | 23.50 | 22,781 | -0.62(-2.59%) |
Nov 19, 2007 | 24.79 | 25.26 | 24.04 | 24.13 | 23,795 | -0.71(-2.85%) |
Nov 16, 2007 | 24.98 | 24.98 | 24.17 | 24.84 | 16,068 | +0.48(+1.96%) |
Nov 15, 2007 | 25.02 | 25.02 | 23.88 | 24.36 | 12,875 | +0.01(+0.04%) |
Nov 14, 2007 | 24.88 | 25.01 | 24.35 | 24.35 | 20,124 | -0.05(-0.19%) |
Nov 13, 2007 | 23.36 | 24.54 | 22.96 | 24.39 | 21,561 | +0.87(+3.71%) |
Nov 12, 2007 | 25.80 | 26.51 | 23.45 | 23.52 | 112,290 | -2.65(-10.11%) |
Nov 09, 2007 | 27.00 | 27.19 | 25.06 | 26.17 | 44,930 | -0.36(-1.35%) |
Nov 08, 2007 | 26.18 | 28.09 | 25.79 | 26.52 | 46,531 | +1.21(+4.79%) |
Nov 07, 2007 | 26.33 | 26.33 | 25.29 | 25.31 | 20,807 | -0.48(-1.85%) |
Nov 06, 2007 | 24.95 | 26.18 | 24.95 | 25.79 | 14,132 | +1.24(+5.05%) |
Nov 05, 2007 | 24.23 | 24.67 | 24.23 | 24.55 | 20,705 | -0.06(-0.26%) |
Nov 02, 2007 | 24.87 | 24.87 | 24.22 | 24.61 | 14,278 | -0.27(-1.07%) |
Nov 01, 2007 | 25.84 | 25.84 | 24.78 | 24.88 | 16,651 | -0.72(-2.80%) |
Oct 31, 2007 | 25.29 | 25.74 | 25.09 | 25.60 | 12,491 | +0.51(+2.01%) |
Oct 30, 2007 | 25.95 | 25.95 | 25.09 | 25.09 | 23,093 | -0.51(-2.01%) |
Oct 29, 2007 | 25.83 | 25.83 | 25.22 | 25.61 | 10,707 | +0.64(+2.58%) |
Oct 26, 2007 | 25.13 | 25.13 | 24.58 | 24.96 | 7,512 | +0.76(+3.15%) |
Oct 25, 2007 | 23.97 | 24.59 | 23.97 | 24.20 | 42,022 | -0.16(-0.64%) |
Oct 24, 2007 | 24.74 | 24.74 | 23.82 | 24.36 | 19,962 | -0.28(-1.12%) |
Oct 23, 2007 | 24.20 | 24.70 | 24.09 | 24.63 | 15,836 | +0.68(+2.84%) |
Oct 22, 2007 | 23.51 | 23.95 | 23.01 | 23.95 | 23,082 | +0.36(+1.52%) |
Oct 19, 2007 | 24.35 | 24.35 | 23.60 | 23.60 | 7,601 | -0.80(-3.28%) |
Oct 18, 2007 | 24.18 | 25.24 | 23.95 | 24.39 | 11,491 | +0.38(+1.57%) |
Oct 17, 2007 | 24.30 | 24.40 | 23.87 | 24.02 | 25,455 | +0.18(+0.74%) |
Oct 16, 2007 | 23.72 | 23.94 | 23.70 | 23.84 | 14,486 | +0.06(+0.27%) |
Oct 15, 2007 | 24.50 | 25.24 | 23.78 | 23.78 | 17,358 | -0.31(-1.30%) |
Oct 12, 2007 | 23.77 | 24.14 | 23.77 | 24.09 | 12,379 | +0.28(+1.16%) |
Oct 11, 2007 | 24.52 | 24.62 | 23.58 | 23.82 | 14,562 | -0.46(-1.89%) |
Oct 10, 2007 | 24.16 | 24.27 | 24.00 | 24.27 | 11,346 | +0.12(+0.49%) |
Oct 09, 2007 | 24.08 | 24.23 | 23.89 | 24.16 | 18,310 | +0.25(+1.04%) |
Oct 08, 2007 | 24.72 | 24.72 | 23.80 | 23.91 | 12,929 | -0.29(-1.21%) |
Oct 05, 2007 | 23.33 | 24.31 | 23.33 | 24.20 | 13,898 | +0.78(+3.33%) |
Oct 04, 2007 | 23.60 | 23.63 | 23.38 | 23.42 | 5,920 | -0.02(-0.08%) |
Oct 03, 2007 | 23.66 | 23.85 | 23.42 | 23.44 | 6,058 | -0.45(-1.88%) |
Oct 02, 2007 | 23.78 | 23.89 | 23.73 | 23.89 | 14,741 | +0.28(+1.21%) |
Oct 01, 2007 | 23.42 | 24.28 | 23.40 | 23.60 | 16,957 | +0.62(+2.68%) |
Sep 28, 2007 | 23.20 | 23.22 | 22.96 | 22.99 | 7,629 | -0.14(-0.59%) |
Sep 27, 2007 | 22.92 | 23.40 | 22.57 | 23.13 | 11,402 | -0.12(-0.52%) |
Sep 26, 2007 | 23.59 | 23.59 | 23.08 | 23.25 | 15,313 | +0.17(+0.76%) |
Sep 25, 2007 | 22.67 | 23.07 | 22.67 | 23.07 | 3,144 | +0.25(+1.09%) |
Sep 24, 2007 | 23.02 | 23.25 | 22.74 | 22.82 | 22,275 | -0.02(-0.08%) |
Sep 21, 2007 | 22.59 | 22.84 | 22.59 | 22.84 | 2,882 | +0.34(+1.51%) |
Sep 20, 2007 | 22.55 | 22.57 | 22.31 | 22.50 | 7,338 | +0.12(+0.53%) |
Sep 19, 2007 | 22.46 | 22.63 | 22.29 | 22.38 | 17,275 | +0.20(+0.91%) |
Sep 18, 2007 | 21.62 | 22.18 | 21.44 | 22.18 | 27,698 | +0.77(+3.60%) |
Sep 17, 2007 | 21.68 | 21.68 | 21.35 | 21.41 | 8,126 | -0.23(-1.06%) |
Sep 14, 2007 | 21.46 | 21.71 | 21.46 | 21.64 | 13,728 | +0.03(+0.13%) |
Sep 13, 2007 | 21.81 | 21.81 | 21.57 | 21.61 | 6,923 | -0.03(-0.13%) |
Sep 12, 2007 | 22.24 | 22.24 | 21.63 | 21.64 | 8,705 | -0.27(-1.22%) |
Sep 11, 2007 | 21.98 | 21.98 | 21.52 | 21.91 | 14,896 | +0.20(+0.93%) |
Sep 10, 2007 | 22.01 | 22.01 | 21.15 | 21.70 | 10,243 | +0.17(+0.78%) |
Sep 07, 2007 | 22.09 | 22.09 | 21.49 | 21.53 | 19,499 | -0.60(-2.71%) |
Sep 06, 2007 | 22.25 | 22.27 | 22.02 | 22.13 | 14,987 | +0.00(+0.00%) |
Sep 05, 2007 | 22.04 | 22.24 | 21.52 | 22.13 | 18,470 | -0.20(-0.90%) |