Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.45 | 29.49 | 29.09 | 29.09 | 52,742 | -0.38(-1.28%) |
Aug 28, 2008 | 29.06 | 29.51 | 29.06 | 29.47 | 126,470 | +0.62(+2.14%) |
Aug 27, 2008 | 28.51 | 29.11 | 28.49 | 28.85 | 85,483 | +0.26(+0.92%) |
Aug 26, 2008 | 28.52 | 28.62 | 28.36 | 28.59 | 272,579 | +0.02(+0.08%) |
Aug 25, 2008 | 29.16 | 29.18 | 28.44 | 28.57 | 128,123 | -0.55(-1.88%) |
Aug 22, 2008 | 28.76 | 29.17 | 28.76 | 29.11 | 114,786 | +0.38(+1.31%) |
Aug 21, 2008 | 28.39 | 28.80 | 28.39 | 28.74 | 95,236 | -0.01(-0.03%) |
Aug 20, 2008 | 28.71 | 28.87 | 28.40 | 28.75 | 211,951 | +0.04(+0.14%) |
Aug 19, 2008 | 29.00 | 29.00 | 28.62 | 28.71 | 107,452 | -0.51(-1.74%) |
Aug 18, 2008 | 29.55 | 29.73 | 29.03 | 29.21 | 105,392 | -0.34(-1.14%) |
Aug 15, 2008 | 29.26 | 29.66 | 29.26 | 29.55 | 0 | +0.18(+0.62%) |
Aug 14, 2008 | 28.89 | 29.58 | 28.89 | 29.37 | 160,999 | +0.19(+0.65%) |
Aug 13, 2008 | 29.21 | 29.28 | 28.79 | 29.18 | 155,615 | -0.10(-0.33%) |
Aug 12, 2008 | 29.77 | 29.77 | 29.17 | 29.28 | 97,957 | -0.29(-0.98%) |
Aug 11, 2008 | 29.49 | 29.78 | 29.22 | 29.56 | 135,133 | +0.15(+0.52%) |
Aug 08, 2008 | 28.75 | 29.51 | 28.57 | 29.41 | 91,920 | +0.83(+2.89%) |
Aug 07, 2008 | 28.67 | 28.95 | 28.55 | 28.58 | 133,349 | -0.39(-1.36%) |
Aug 06, 2008 | 28.85 | 29.05 | 28.63 | 28.98 | 121,474 | +0.14(+0.49%) |
Aug 05, 2008 | 28.23 | 28.85 | 28.23 | 28.84 | 449,414 | +0.72(+2.57%) |
Aug 04, 2008 | 28.34 | 28.57 | 28.04 | 28.12 | 167,077 | -0.34(-1.18%) |
Aug 01, 2008 | 28.72 | 28.80 | 28.28 | 28.45 | 339,127 | -0.18(-0.64%) |
Jul 31, 2008 | 28.96 | 29.17 | 28.64 | 28.64 | 174,580 | -0.49(-1.68%) |
Jul 30, 2008 | 28.93 | 29.23 | 28.85 | 29.13 | 273,342 | +0.44(+1.53%) |
Jul 29, 2008 | 28.69 | 28.71 | 28.08 | 28.69 | 103,468 | +0.67(+2.39%) |
Jul 28, 2008 | 28.59 | 28.59 | 28.02 | 28.02 | 209,062 | -0.49(-1.72%) |
Jul 25, 2008 | 28.50 | 28.58 | 28.35 | 28.51 | 192,081 | +0.21(+0.73%) |
Jul 24, 2008 | 29.03 | 29.18 | 28.30 | 28.30 | 239,575 | -0.80(-2.74%) |
Jul 23, 2008 | 28.94 | 29.16 | 28.79 | 29.10 | 292,905 | +0.23(+0.79%) |
Jul 22, 2008 | 28.28 | 28.87 | 28.28 | 28.87 | 73,295 | +0.55(+1.93%) |
Jul 21, 2008 | 28.27 | 28.39 | 28.12 | 28.33 | 120,437 | +0.01(+0.05%) |
Jul 18, 2008 | 28.33 | 28.46 | 28.11 | 28.31 | 322,969 | -0.01(-0.03%) |
Jul 17, 2008 | 28.02 | 28.39 | 27.80 | 28.32 | 200,983 | +0.49(+1.78%) |
Jul 16, 2008 | 27.16 | 27.83 | 26.89 | 27.83 | 335,258 | +0.84(+3.13%) |
Jul 15, 2008 | 27.14 | 27.34 | 26.50 | 26.98 | 263,620 | -0.40(-1.47%) |
Jul 14, 2008 | 27.94 | 27.94 | 27.23 | 27.38 | 186,083 | -0.14(-0.49%) |
Jul 11, 2008 | 27.41 | 27.87 | 27.25 | 27.52 | 144,925 | -0.28(-1.02%) |
Jul 10, 2008 | 27.43 | 27.87 | 27.39 | 27.80 | 226,933 | +0.31(+1.13%) |
Jul 09, 2008 | 28.21 | 28.23 | 27.49 | 27.49 | 99,997 | -0.59(-2.10%) |
Jul 08, 2008 | 27.38 | 28.09 | 27.38 | 28.09 | 361,372 | +0.61(+2.23%) |
Jul 07, 2008 | 27.60 | 27.91 | 27.27 | 27.47 | 252,755 | +0.02(+0.08%) |
Jul 04, 2008 | 27.46 | 27.69 | 27.28 | 27.45 | 104,053 | +0.00(+0.00%) |
Jul 03, 2008 | 27.46 | 27.69 | 27.28 | 27.45 | 104,053 | +0.10(+0.37%) |
Jul 02, 2008 | 28.37 | 28.37 | 27.35 | 27.35 | 122,249 | -0.88(-3.13%) |
Jul 01, 2008 | 28.43 | 28.43 | 27.74 | 28.23 | 380,849 | +0.01(+0.05%) |
Jun 30, 2008 | 28.19 | 28.41 | 28.03 | 28.22 | 359,326 | +0.06(+0.22%) |
Jun 27, 2008 | 28.30 | 28.32 | 27.93 | 28.16 | 188,134 | -0.06(-0.22%) |
Jun 26, 2008 | 28.89 | 28.89 | 28.20 | 28.22 | 382,615 | -1.02(-3.50%) |
Jun 25, 2008 | 29.42 | 29.51 | 29.19 | 29.25 | 89,193 | -0.13(-0.43%) |
Jun 24, 2008 | 29.56 | 29.72 | 29.31 | 29.37 | 210,674 | -0.39(-1.32%) |
Jun 23, 2008 | 29.99 | 29.99 | 29.74 | 29.77 | 142,847 | +0.01(+0.04%) |
Jun 20, 2008 | 30.08 | 30.08 | 29.66 | 29.75 | 148,004 | -0.51(-1.68%) |
Jun 19, 2008 | 29.95 | 30.33 | 29.86 | 30.26 | 128,514 | +0.35(+1.17%) |
Jun 18, 2008 | 30.08 | 30.14 | 29.86 | 29.91 | 64,042 | -0.29(-0.97%) |
Jun 17, 2008 | 30.72 | 30.72 | 30.19 | 30.20 | 182,678 | -0.24(-0.78%) |
Jun 16, 2008 | 30.31 | 30.53 | 30.19 | 30.44 | 159,560 | +0.09(+0.29%) |
Jun 13, 2008 | 30.36 | 30.47 | 30.16 | 30.35 | 53,985 | +0.34(+1.14%) |
Jun 12, 2008 | 30.23 | 30.58 | 29.94 | 30.01 | 274,799 | +0.08(+0.26%) |
Jun 11, 2008 | 30.57 | 30.57 | 29.93 | 29.93 | 193,219 | -0.70(-2.27%) |
Jun 10, 2008 | 30.64 | 30.83 | 30.43 | 30.63 | 80,682 | -0.11(-0.37%) |
Jun 09, 2008 | 30.76 | 30.83 | 30.52 | 30.74 | 57,429 | +0.09(+0.29%) |
Jun 06, 2008 | 31.27 | 31.40 | 30.64 | 30.66 | 128,530 | -1.02(-3.22%) |
Jun 05, 2008 | 31.39 | 31.71 | 31.28 | 31.68 | 62,114 | +0.43(+1.37%) |
Jun 04, 2008 | 31.17 | 31.48 | 31.14 | 31.25 | 116,273 | -0.04(-0.14%) |
Jun 03, 2008 | 31.50 | 31.64 | 31.08 | 31.29 | 52,532 | -0.18(-0.56%) |
Jun 02, 2008 | 31.75 | 31.75 | 31.28 | 31.46 | 329,116 | -0.30(-0.95%) |
May 30, 2008 | 31.62 | 31.85 | 31.55 | 31.77 | 204,678 | +0.21(+0.67%) |
May 29, 2008 | 31.38 | 31.75 | 31.22 | 31.56 | 48,980 | +0.21(+0.68%) |
May 28, 2008 | 31.12 | 31.37 | 31.05 | 31.34 | 200,254 | +0.28(+0.89%) |
May 27, 2008 | 30.72 | 31.07 | 30.70 | 31.07 | 104,953 | +0.28(+0.92%) |
May 26, 2008 | 30.93 | 30.98 | 30.67 | 30.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.93 | 30.98 | 30.67 | 30.78 | 98,430 | -0.38(-1.21%) |
May 22, 2008 | 31.18 | 31.34 | 31.08 | 31.16 | 249,829 | -0.03(-0.08%) |
May 21, 2008 | 31.82 | 31.85 | 31.16 | 31.18 | 207,789 | -0.54(-1.70%) |
May 20, 2008 | 31.96 | 31.96 | 31.61 | 31.72 | 96,591 | -0.31(-0.97%) |
May 19, 2008 | 31.86 | 32.40 | 31.86 | 32.03 | 56,874 | +0.14(+0.43%) |
May 16, 2008 | 31.94 | 32.02 | 31.72 | 31.90 | 69,974 | -0.04(-0.12%) |
May 15, 2008 | 31.78 | 31.96 | 31.70 | 31.94 | 81,436 | +0.25(+0.77%) |
May 14, 2008 | 31.74 | 31.99 | 31.69 | 31.69 | 52,717 | +0.04(+0.12%) |
May 13, 2008 | 31.61 | 31.70 | 31.43 | 31.65 | 62,148 | +0.23(+0.72%) |
May 12, 2008 | 31.00 | 31.43 | 30.91 | 31.43 | 51,648 | +0.43(+1.38%) |
May 09, 2008 | 30.83 | 31.04 | 30.81 | 31.00 | 49,337 | -0.15(-0.49%) |
May 08, 2008 | 30.99 | 31.27 | 30.99 | 31.15 | 61,338 | +0.22(+0.71%) |
May 07, 2008 | 31.38 | 31.56 | 30.92 | 30.93 | 65,929 | -0.57(-1.82%) |
May 06, 2008 | 31.16 | 31.54 | 31.08 | 31.50 | 34,289 | +0.17(+0.55%) |
May 05, 2008 | 31.43 | 31.43 | 31.20 | 31.33 | 176,917 | -0.14(-0.46%) |
May 02, 2008 | 31.74 | 31.74 | 31.27 | 31.48 | 83,064 | +0.11(+0.33%) |
May 01, 2008 | 30.94 | 31.42 | 30.86 | 31.37 | 173,863 | +0.53(+1.73%) |
Apr 30, 2008 | 30.94 | 31.29 | 30.83 | 30.84 | 212,652 | -0.12(-0.40%) |
Apr 29, 2008 | 31.16 | 31.16 | 30.90 | 30.96 | 117,527 | -0.20(-0.63%) |
Apr 28, 2008 | 31.20 | 31.25 | 31.03 | 31.16 | 66,226 | +0.05(+0.17%) |
Apr 25, 2008 | 31.05 | 31.16 | 30.68 | 31.11 | 96,993 | +0.25(+0.82%) |
Apr 24, 2008 | 30.55 | 31.00 | 30.33 | 30.85 | 192,152 | +0.32(+1.03%) |
Apr 23, 2008 | 30.54 | 30.76 | 30.39 | 30.54 | 241,983 | -0.03(-0.10%) |
Apr 22, 2008 | 30.68 | 30.74 | 30.35 | 30.57 | 702,649 | -0.25(-0.82%) |
Apr 21, 2008 | 30.86 | 30.89 | 30.66 | 30.82 | 191,524 | -0.15(-0.48%) |
Apr 18, 2008 | 30.76 | 31.06 | 30.66 | 30.97 | 181,309 | +0.78(+2.58%) |
Apr 17, 2008 | 30.25 | 30.34 | 30.07 | 30.19 | 145,588 | -0.18(-0.61%) |
Apr 16, 2008 | 29.75 | 30.38 | 29.75 | 30.37 | 145,268 | +0.85(+2.88%) |
Apr 15, 2008 | 29.64 | 29.64 | 29.28 | 29.53 | 247,415 | +0.03(+0.10%) |
Apr 14, 2008 | 29.57 | 29.60 | 29.41 | 29.49 | 158,939 | +0.00(+0.01%) |
Apr 11, 2008 | 30.30 | 30.30 | 29.39 | 29.49 | 315,667 | -1.19(-3.88%) |
Apr 10, 2008 | 30.45 | 30.78 | 30.30 | 30.68 | 93,192 | +0.20(+0.66%) |
Apr 09, 2008 | 30.89 | 30.91 | 30.35 | 30.48 | 171,995 | -0.39(-1.25%) |
Apr 08, 2008 | 30.81 | 30.90 | 30.68 | 30.87 | 161,259 | -0.12(-0.40%) |
Apr 07, 2008 | 31.32 | 31.32 | 30.88 | 30.99 | 318,408 | -0.11(-0.35%) |
Apr 04, 2008 | 31.00 | 31.29 | 30.81 | 31.10 | 572,632 | +0.15(+0.48%) |
Apr 03, 2008 | 30.76 | 31.02 | 30.73 | 30.95 | 615,117 | +0.04(+0.11%) |
Apr 02, 2008 | 31.14 | 31.15 | 30.83 | 30.91 | 135,257 | -0.01(-0.03%) |
Apr 01, 2008 | 30.47 | 30.97 | 30.26 | 30.92 | 282,775 | +0.96(+3.22%) |
Mar 31, 2008 | 29.75 | 30.11 | 29.72 | 29.96 | 50,479 | +0.21(+0.72%) |
Mar 28, 2008 | 30.02 | 30.07 | 29.72 | 29.74 | 80,858 | -0.14(-0.47%) |
Mar 27, 2008 | 30.21 | 30.21 | 29.87 | 29.88 | 74,234 | -0.32(-1.04%) |
Mar 26, 2008 | 30.23 | 30.26 | 30.03 | 30.20 | 70,097 | -0.17(-0.55%) |
Mar 25, 2008 | 30.57 | 30.57 | 30.03 | 30.37 | 216,535 | +0.11(+0.36%) |
Mar 24, 2008 | 29.97 | 30.37 | 29.87 | 30.26 | 97,603 | +0.56(+1.89%) |
Mar 21, 2008 | 29.36 | 29.73 | 29.27 | 29.70 | 143,470 | +0.00(+0.00%) |
Mar 20, 2008 | 29.36 | 29.73 | 29.27 | 29.70 | 143,470 | +0.46(+1.59%) |
Mar 19, 2008 | 29.99 | 30.15 | 29.23 | 29.23 | 123,343 | -0.64(-2.14%) |
Mar 18, 2008 | 29.12 | 29.88 | 29.12 | 29.87 | 123,046 | +1.13(+3.91%) |
Mar 17, 2008 | 28.42 | 28.98 | 28.36 | 28.75 | 103,605 | -0.20(-0.70%) |
Mar 14, 2008 | 29.35 | 29.55 | 28.60 | 28.95 | 209,226 | -0.37(-1.27%) |
Mar 13, 2008 | 28.58 | 29.45 | 28.58 | 29.32 | 299,678 | +0.16(+0.54%) |
Mar 12, 2008 | 29.46 | 29.51 | 29.12 | 29.16 | 100,045 | +0.07(+0.23%) |
Mar 11, 2008 | 28.23 | 29.10 | 28.23 | 29.10 | 109,181 | +0.99(+3.50%) |
Mar 10, 2008 | 28.63 | 28.64 | 28.10 | 28.11 | 249,520 | -0.62(-2.16%) |
Mar 07, 2008 | 28.89 | 29.22 | 28.55 | 28.73 | 183,068 | -0.41(-1.41%) |
Mar 06, 2008 | 29.51 | 29.57 | 29.14 | 29.14 | 111,196 | -0.57(-1.93%) |
Mar 05, 2008 | 29.60 | 29.87 | 29.41 | 29.72 | 197,120 | +0.25(+0.86%) |
Mar 04, 2008 | 29.21 | 29.52 | 29.05 | 29.46 | 261,533 | -0.08(-0.28%) |
Mar 03, 2008 | 29.46 | 29.58 | 29.26 | 29.55 | 80,458 | +0.10(+0.34%) |
Feb 29, 2008 | 29.84 | 29.84 | 29.36 | 29.45 | 156,234 | -0.67(-2.22%) |
Feb 28, 2008 | 30.16 | 30.25 | 30.01 | 30.12 | 141,387 | -0.22(-0.72%) |
Feb 27, 2008 | 30.10 | 30.58 | 30.10 | 30.34 | 203,744 | -0.09(-0.30%) |
Feb 26, 2008 | 30.20 | 30.55 | 30.14 | 30.43 | 123,571 | +0.10(+0.33%) |
Feb 25, 2008 | 29.89 | 30.35 | 29.76 | 30.33 | 327,316 | +0.52(+1.75%) |
Feb 22, 2008 | 29.77 | 29.84 | 29.31 | 29.81 | 222,817 | +0.17(+0.56%) |
Feb 21, 2008 | 30.06 | 30.15 | 29.60 | 29.64 | 189,354 | -0.27(-0.89%) |
Feb 20, 2008 | 29.63 | 29.99 | 29.45 | 29.91 | 160,620 | +0.19(+0.65%) |
Feb 19, 2008 | 30.13 | 30.13 | 29.66 | 29.71 | 131,794 | -0.00(-0.01%) |
Feb 18, 2008 | 29.34 | 29.74 | 29.34 | 29.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.34 | 29.74 | 29.34 | 29.72 | 88,752 | -0.17(-0.56%) |
Feb 14, 2008 | 30.44 | 30.44 | 29.81 | 29.88 | 106,897 | -0.44(-1.46%) |
Feb 13, 2008 | 30.38 | 30.38 | 29.95 | 30.33 | 101,872 | +0.58(+1.94%) |
Feb 12, 2008 | 29.66 | 30.01 | 29.62 | 29.75 | 100,273 | +0.20(+0.68%) |
Feb 11, 2008 | 29.24 | 29.59 | 29.11 | 29.55 | 65,783 | +0.26(+0.88%) |
Feb 08, 2008 | 29.33 | 29.44 | 29.07 | 29.29 | 98,740 | -0.07(-0.25%) |
Feb 07, 2008 | 29.28 | 29.54 | 29.08 | 29.36 | 151,209 | +0.04(+0.15%) |
Feb 06, 2008 | 29.71 | 29.83 | 29.29 | 29.32 | 187,070 | -0.17(-0.56%) |
Feb 05, 2008 | 29.81 | 29.93 | 29.46 | 29.49 | 672,677 | -0.88(-2.91%) |
Feb 04, 2008 | 30.70 | 30.70 | 30.32 | 30.37 | 85,654 | -0.28(-0.93%) |
Feb 01, 2008 | 30.18 | 30.67 | 30.18 | 30.66 | 150,067 | +0.53(+1.77%) |
Jan 31, 2008 | 29.12 | 30.29 | 29.11 | 30.12 | 71,301 | +0.53(+1.81%) |
Jan 30, 2008 | 29.32 | 30.18 | 29.32 | 29.59 | 75,376 | +0.02(+0.06%) |
Jan 29, 2008 | 29.70 | 29.70 | 29.39 | 29.57 | 135,449 | +0.25(+0.87%) |
Jan 28, 2008 | 29.05 | 29.32 | 28.74 | 29.32 | 148,240 | +0.35(+1.22%) |
Jan 25, 2008 | 29.28 | 29.40 | 28.87 | 28.96 | 122,916 | -0.02(-0.08%) |
Jan 24, 2008 | 28.93 | 29.10 | 28.75 | 28.98 | 582,702 | +0.32(+1.11%) |
Jan 23, 2008 | 27.03 | 28.71 | 27.03 | 28.67 | 813,838 | +0.57(+2.03%) |
Jan 22, 2008 | 0.0700 | 28.23 | 20.31 | 28.10 | 343,305 | -0.05(-0.19%) |
Jan 21, 2008 | 28.19 | 28.68 | 27.99 | 28.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.19 | 28.68 | 27.99 | 28.15 | 282,688 | +0.14(+0.48%) |
Jan 17, 2008 | 29.06 | 29.17 | 27.92 | 28.02 | 887,157 | -1.04(-3.59%) |
Jan 16, 2008 | 28.98 | 29.41 | 28.85 | 29.06 | 149,153 | -0.11(-0.38%) |
Jan 15, 2008 | 29.44 | 29.57 | 29.07 | 29.17 | 82,685 | -0.62(-2.09%) |
Jan 14, 2008 | 29.62 | 29.87 | 29.61 | 29.79 | 85,426 | +0.29(+0.99%) |
Jan 11, 2008 | 29.81 | 29.88 | 29.38 | 29.49 | 117,290 | -0.54(-1.79%) |
Jan 10, 2008 | 29.49 | 30.23 | 29.49 | 30.03 | 126,084 | +0.33(+1.12%) |
Jan 09, 2008 | 29.51 | 29.78 | 29.11 | 29.70 | 124,028 | +0.20(+0.68%) |
Jan 08, 2008 | 30.35 | 30.44 | 29.50 | 29.50 | 125,170 | -0.77(-2.55%) |
Jan 07, 2008 | 30.67 | 30.73 | 30.06 | 30.27 | 117,367 | -0.27(-0.87%) |
Jan 04, 2008 | 31.15 | 31.15 | 30.50 | 30.54 | 111,465 | -0.90(-2.86%) |
Jan 03, 2008 | 31.39 | 31.60 | 31.34 | 31.43 | 49,403 | +0.12(+0.38%) |
Jan 02, 2008 | 31.76 | 31.93 | 31.19 | 31.32 | 500,910 | -0.56(-1.74%) |
Jan 01, 2008 | 31.96 | 32.03 | 31.77 | 31.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.96 | 32.03 | 31.77 | 31.87 | 50,550 | -0.21(-0.66%) |
Dec 28, 2007 | 32.36 | 32.36 | 32.02 | 32.08 | 59,937 | -0.07(-0.23%) |
Dec 27, 2007 | 32.37 | 32.37 | 32.06 | 32.16 | 60,303 | -0.49(-1.49%) |
Dec 26, 2007 | 32.52 | 32.67 | 32.47 | 32.64 | 70,808 | +0.03(+0.08%) |
Dec 24, 2007 | 32.51 | 32.66 | 32.48 | 32.62 | 64,412 | +0.36(+1.13%) |
Dec 21, 2007 | 32.11 | 32.42 | 32.11 | 32.25 | 71,493 | +0.49(+1.56%) |
Dec 20, 2007 | 31.68 | 31.79 | 31.43 | 31.76 | 63,042 | +0.25(+0.79%) |
Dec 19, 2007 | 31.49 | 31.72 | 31.32 | 31.51 | 106,440 | -0.07(-0.21%) |
Dec 18, 2007 | 31.67 | 31.67 | 31.20 | 31.57 | 80,401 | +0.15(+0.47%) |
Dec 17, 2007 | 32.33 | 32.33 | 31.38 | 31.43 | 71,036 | -0.55(-1.71%) |
Dec 14, 2007 | 32.27 | 32.36 | 31.97 | 31.97 | 50,936 | -0.48(-1.47%) |
Dec 13, 2007 | 32.18 | 32.48 | 32.08 | 32.45 | 52,535 | +0.21(+0.67%) |
Dec 12, 2007 | 32.97 | 32.97 | 31.98 | 32.24 | 139,560 | +0.14(+0.44%) |
Dec 11, 2007 | 33.09 | 33.09 | 32.10 | 32.10 | 216,307 | -0.92(-2.78%) |
Dec 10, 2007 | 32.81 | 33.01 | 32.75 | 33.01 | 133,393 | +0.25(+0.75%) |
Dec 07, 2007 | 32.84 | 32.84 | 32.70 | 32.77 | 45,225 | +0.14(+0.43%) |
Dec 06, 2007 | 32.13 | 32.65 | 32.13 | 32.63 | 86,111 | +0.54(+1.68%) |
Dec 05, 2007 | 31.96 | 32.15 | 31.94 | 32.09 | 100,501 | +0.46(+1.45%) |
Dec 04, 2007 | 31.61 | 31.79 | 31.61 | 31.63 | 71,950 | -0.21(-0.67%) |
Dec 03, 2007 | 32.28 | 32.28 | 31.74 | 31.85 | 620,530 | -0.27(-0.83%) |
Nov 30, 2007 | 32.15 | 32.38 | 31.90 | 32.11 | 147,111 | +0.18(+0.56%) |
Nov 29, 2007 | 31.96 | 32.08 | 31.84 | 31.93 | 87,939 | -0.16(-0.50%) |
Nov 28, 2007 | 31.49 | 32.15 | 31.41 | 32.10 | 87,710 | +0.97(+3.12%) |
Nov 27, 2007 | 30.84 | 31.23 | 30.75 | 31.12 | 89,538 | +0.51(+1.66%) |
Nov 26, 2007 | 31.21 | 31.39 | 30.60 | 30.62 | 144,128 | -0.49(-1.56%) |
Nov 23, 2007 | 30.91 | 31.14 | 30.90 | 31.10 | 91,593 | +0.46(+1.49%) |
Nov 21, 2007 | 30.89 | 30.98 | 30.65 | 30.65 | 199,633 | -0.47(-1.51%) |
Nov 20, 2007 | 31.25 | 31.53 | 30.79 | 31.11 | 116,033 | -0.01(-0.03%) |
Nov 19, 2007 | 31.39 | 31.43 | 31.04 | 31.12 | 240,976 | -0.51(-1.61%) |
Nov 16, 2007 | 31.79 | 31.79 | 31.33 | 31.63 | 124,713 | +0.03(+0.08%) |
Nov 15, 2007 | 31.89 | 31.99 | 31.51 | 31.61 | 105,670 | -0.41(-1.27%) |
Nov 14, 2007 | 32.61 | 32.61 | 31.96 | 32.01 | 64,915 | -0.15(-0.46%) |
Nov 13, 2007 | 31.52 | 32.17 | 31.52 | 32.16 | 58,249 | +0.78(+2.48%) |
Nov 12, 2007 | 31.82 | 32.08 | 31.38 | 31.38 | 317,266 | -0.47(-1.48%) |
Nov 09, 2007 | 32.13 | 32.16 | 31.85 | 31.85 | 319,093 | -0.64(-1.98%) |
Nov 08, 2007 | 32.80 | 32.80 | 32.04 | 32.50 | 102,854 | +0.07(+0.20%) |
Nov 07, 2007 | 32.88 | 33.01 | 32.40 | 32.43 | 151,209 | -0.78(-2.35%) |
Nov 06, 2007 | 33.06 | 33.21 | 32.79 | 33.21 | 184,101 | +0.42(+1.28%) |
Nov 05, 2007 | 33.11 | 33.11 | 32.59 | 32.79 | 138,418 | -0.15(-0.47%) |
Nov 02, 2007 | 32.94 | 32.98 | 32.55 | 32.94 | 204,658 | +0.17(+0.52%) |
Nov 01, 2007 | 33.07 | 33.11 | 32.73 | 32.77 | 150,295 | -0.63(-1.89%) |
Oct 31, 2007 | 33.15 | 33.47 | 32.98 | 33.40 | 136,134 | +0.38(+1.15%) |
Oct 30, 2007 | 33.16 | 33.19 | 33.00 | 33.02 | 122,657 | -0.08(-0.25%) |
Oct 29, 2007 | 33.08 | 33.19 | 32.99 | 33.11 | 131,794 | +0.14(+0.41%) |
Oct 26, 2007 | 33.03 | 33.04 | 32.78 | 32.97 | 103,242 | +0.14(+0.43%) |
Oct 25, 2007 | 33.00 | 33.07 | 32.53 | 32.83 | 129,510 | -0.17(-0.50%) |
Oct 24, 2007 | 32.92 | 33.00 | 32.43 | 33.00 | 461,623 | +0.04(+0.12%) |
Oct 23, 2007 | 32.81 | 32.98 | 32.67 | 32.96 | 147,098 | +0.34(+1.05%) |
Oct 22, 2007 | 32.19 | 32.67 | 32.19 | 32.62 | 255,822 | +0.17(+0.51%) |
Oct 19, 2007 | 33.25 | 33.25 | 32.45 | 32.45 | 121,972 | -1.00(-3.00%) |
Oct 18, 2007 | 33.32 | 33.49 | 33.27 | 33.45 | 43,170 | +0.12(+0.37%) |
Oct 17, 2007 | 33.48 | 33.56 | 33.09 | 33.33 | 101,643 | +0.02(+0.05%) |
Oct 16, 2007 | 33.39 | 33.40 | 33.22 | 33.31 | 63,498 | -0.18(-0.52%) |
Oct 15, 2007 | 33.78 | 33.78 | 33.31 | 33.49 | 139,103 | -0.25(-0.75%) |
Oct 12, 2007 | 33.54 | 33.74 | 33.51 | 33.74 | 49,108 | +0.13(+0.39%) |
Oct 11, 2007 | 34.10 | 34.13 | 33.41 | 33.61 | 73,092 | -0.27(-0.80%) |
Oct 10, 2007 | 33.94 | 34.08 | 33.71 | 33.88 | 142,758 | -0.20(-0.59%) |
Oct 09, 2007 | 33.88 | 34.08 | 33.81 | 34.08 | 140,245 | +0.31(+0.92%) |
Oct 08, 2007 | 33.82 | 33.88 | 33.72 | 33.77 | 66,925 | -0.08(-0.25%) |
Oct 05, 2007 | 33.80 | 34.02 | 33.70 | 33.86 | 66,239 | +0.41(+1.23%) |
Oct 04, 2007 | 33.43 | 33.47 | 33.33 | 33.44 | 42,713 | +0.12(+0.35%) |
Oct 03, 2007 | 33.60 | 33.60 | 33.30 | 33.33 | 53,220 | -0.30(-0.89%) |
Oct 02, 2007 | 33.72 | 33.73 | 33.51 | 33.62 | 64,412 | -0.07(-0.22%) |
Oct 01, 2007 | 33.20 | 33.75 | 33.20 | 33.70 | 115,805 | +0.56(+1.68%) |
Sep 28, 2007 | 33.19 | 33.27 | 33.05 | 33.14 | 80,401 | -0.06(-0.18%) |
Sep 27, 2007 | 33.12 | 33.23 | 33.05 | 33.20 | 40,200 | +0.20(+0.60%) |
Sep 26, 2007 | 32.99 | 33.06 | 32.90 | 33.01 | 57,331 | +0.13(+0.39%) |
Sep 25, 2007 | 32.52 | 32.88 | 32.52 | 32.88 | 80,858 | +0.04(+0.13%) |
Sep 24, 2007 | 32.98 | 33.05 | 32.73 | 32.84 | 80,858 | -0.15(-0.45%) |
Sep 21, 2007 | 33.05 | 33.11 | 32.96 | 32.98 | 36,774 | +0.14(+0.43%) |
Sep 20, 2007 | 32.96 | 33.01 | 32.80 | 32.84 | 105,526 | -0.22(-0.66%) |
Sep 19, 2007 | 33.19 | 33.26 | 32.97 | 33.06 | 319,778 | +0.26(+0.80%) |
Sep 18, 2007 | 32.01 | 32.84 | 31.94 | 32.80 | 192,552 | +0.94(+2.94%) |
Sep 17, 2007 | 32.05 | 32.05 | 31.82 | 31.86 | 35,175 | -0.19(-0.60%) |
Sep 14, 2007 | 31.80 | 32.09 | 31.80 | 32.06 | 35,632 | +0.09(+0.27%) |
Sep 13, 2007 | 31.93 | 32.15 | 31.87 | 31.97 | 41,799 | +0.20(+0.63%) |
Sep 12, 2007 | 31.65 | 31.93 | 31.65 | 31.77 | 92,964 | -0.01(-0.03%) |
Sep 11, 2007 | 31.50 | 31.79 | 31.47 | 31.78 | 116,490 | +0.36(+1.16%) |
Sep 10, 2007 | 31.68 | 31.68 | 31.08 | 31.41 | 182,959 | -0.09(-0.29%) |
Sep 07, 2007 | 31.57 | 31.71 | 31.41 | 31.50 | 146,412 | -0.56(-1.76%) |
Sep 06, 2007 | 31.94 | 32.13 | 31.72 | 32.07 | 73,777 | +0.20(+0.63%) |
Sep 05, 2007 | 31.99 | 31.99 | 31.74 | 31.87 | 126,997 | -0.33(-1.02%) |