Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.07 | 36.12 | 35.83 | 36.11 | 25,264 | +0.05(+0.14%) |
Aug 28, 2008 | 36.11 | 36.11 | 35.98 | 36.06 | 12,941 | -0.07(-0.18%) |
Aug 27, 2008 | 36.12 | 36.13 | 36.03 | 36.13 | 26,665 | +0.01(+0.04%) |
Aug 26, 2008 | 36.04 | 36.12 | 35.99 | 36.11 | 20,585 | +0.02(+0.07%) |
Aug 25, 2008 | 36.08 | 36.11 | 35.99 | 36.09 | 13,364 | +0.05(+0.14%) |
Aug 22, 2008 | 36.02 | 36.04 | 36.02 | 36.04 | 8,167 | +0.06(+0.16%) |
Aug 21, 2008 | 35.98 | 36.09 | 35.90 | 35.98 | 4,802 | -0.11(-0.31%) |
Aug 20, 2008 | 36.12 | 36.18 | 36.09 | 36.09 | 22,288 | +0.02(+0.05%) |
Aug 19, 2008 | 35.98 | 36.09 | 35.98 | 36.08 | 5,032 | +0.03(+0.10%) |
Aug 18, 2008 | 35.99 | 36.04 | 35.99 | 36.04 | 5,147 | +0.02(+0.05%) |
Aug 15, 2008 | 36.56 | 36.56 | 35.88 | 36.02 | 0 | +0.24(+0.68%) |
Aug 14, 2008 | 35.70 | 35.78 | 35.70 | 35.78 | 2,082 | +0.12(+0.33%) |
Aug 13, 2008 | 35.66 | 35.66 | 35.65 | 35.66 | 4,026 | +0.11(+0.32%) |
Aug 12, 2008 | 35.63 | 35.63 | 35.54 | 35.55 | 2,208 | +0.02(+0.07%) |
Aug 11, 2008 | 35.71 | 35.71 | 35.50 | 35.52 | 10,238 | -0.05(-0.14%) |
Aug 08, 2008 | 35.60 | 35.69 | 35.56 | 35.57 | 15,711 | +0.03(+0.09%) |
Aug 07, 2008 | 35.49 | 35.64 | 35.47 | 35.54 | 22,230 | +0.15(+0.42%) |
Aug 06, 2008 | 35.29 | 35.39 | 35.24 | 35.39 | 18,693 | +0.05(+0.13%) |
Aug 05, 2008 | 35.48 | 35.49 | 35.35 | 35.35 | 27,531 | -0.15(-0.43%) |
Aug 04, 2008 | 35.57 | 35.57 | 35.48 | 35.50 | 8,340 | -0.01(-0.04%) |
Aug 01, 2008 | 35.49 | 35.65 | 35.49 | 35.51 | 6,039 | -0.04(-0.11%) |
Jul 31, 2008 | 35.46 | 35.55 | 35.46 | 35.55 | 44,453 | +0.07(+0.21%) |
Jul 30, 2008 | 35.58 | 35.63 | 35.39 | 35.48 | 108,169 | -0.23(-0.65%) |
Jul 29, 2008 | 35.71 | 35.71 | 35.61 | 35.71 | 22,380 | +0.11(+0.31%) |
Jul 28, 2008 | 35.70 | 35.76 | 35.60 | 35.60 | 2,257 | -0.02(-0.04%) |
Jul 25, 2008 | 35.62 | 35.62 | 35.62 | 35.62 | 2,875 | -0.01(-0.02%) |
Jul 24, 2008 | 35.37 | 35.68 | 35.37 | 35.62 | 48,493 | +0.02(+0.05%) |
Jul 23, 2008 | 35.39 | 35.64 | 35.39 | 35.61 | 10,672 | -0.15(-0.41%) |
Jul 22, 2008 | 35.78 | 35.78 | 35.68 | 35.75 | 11,791 | -0.09(-0.25%) |
Jul 21, 2008 | 35.82 | 35.84 | 35.76 | 35.84 | 7,448 | +0.06(+0.17%) |
Jul 18, 2008 | 35.88 | 35.88 | 35.72 | 35.78 | 26,498 | +0.01(+0.03%) |
Jul 17, 2008 | 35.95 | 35.97 | 35.77 | 35.77 | 3,474 | -0.30(-0.83%) |
Jul 16, 2008 | 36.19 | 36.19 | 35.95 | 36.07 | 12,976 | +0.01(+0.03%) |
Jul 15, 2008 | 36.23 | 36.23 | 35.97 | 36.06 | 5,176 | +0.16(+0.45%) |
Jul 14, 2008 | 35.92 | 35.99 | 35.90 | 35.90 | 5,631 | -0.08(-0.23%) |
Jul 11, 2008 | 36.04 | 36.11 | 35.89 | 35.98 | 14,365 | -0.11(-0.30%) |
Jul 10, 2008 | 36.05 | 36.12 | 36.05 | 36.09 | 21,497 | +0.03(+0.10%) |
Jul 09, 2008 | 36.03 | 36.06 | 35.95 | 36.06 | 10,730 | +0.14(+0.38%) |
Jul 08, 2008 | 35.92 | 35.92 | 35.90 | 35.92 | 6,680 | +0.05(+0.14%) |
Jul 07, 2008 | 36.51 | 36.51 | 35.85 | 35.87 | 13,373 | +0.10(+0.27%) |
Jul 04, 2008 | 35.99 | 35.99 | 35.61 | 35.78 | 48,695 | +0.00(+0.00%) |
Jul 03, 2008 | 35.99 | 35.99 | 35.61 | 35.78 | 48,695 | +0.23(+0.65%) |
Jul 02, 2008 | 35.97 | 35.97 | 35.54 | 35.55 | 5,113 | +0.04(+0.11%) |
Jul 01, 2008 | 35.53 | 35.74 | 35.47 | 35.51 | 16,349 | -0.24(-0.66%) |
Jun 30, 2008 | 35.67 | 35.76 | 35.67 | 35.75 | 12,832 | +0.07(+0.20%) |
Jun 27, 2008 | 35.55 | 35.67 | 35.47 | 35.67 | 30,131 | +0.12(+0.33%) |
Jun 26, 2008 | 35.50 | 35.57 | 35.50 | 35.55 | 12,216 | +0.14(+0.40%) |
Jun 25, 2008 | 35.44 | 35.44 | 35.41 | 35.41 | 862 | -0.03(-0.08%) |
Jun 24, 2008 | 35.45 | 35.45 | 35.37 | 35.44 | 4,808 | +0.22(+0.64%) |
Jun 23, 2008 | 35.31 | 35.49 | 35.21 | 35.22 | 38,896 | -0.17(-0.48%) |
Jun 20, 2008 | 35.65 | 35.67 | 35.39 | 35.39 | 29,791 | -0.47(-1.30%) |
Jun 19, 2008 | 35.94 | 35.94 | 35.75 | 35.85 | 24,157 | -0.24(-0.66%) |
Jun 18, 2008 | 35.98 | 36.09 | 35.94 | 36.09 | 5,694 | +0.05(+0.14%) |
Jun 17, 2008 | 35.71 | 36.04 | 35.71 | 36.04 | 4,400 | +0.03(+0.08%) |
Jun 16, 2008 | 36.03 | 36.03 | 35.94 | 36.01 | 11,679 | +0.07(+0.18%) |
Jun 13, 2008 | 36.07 | 36.07 | 35.95 | 35.95 | 15,360 | -0.21(-0.58%) |
Jun 12, 2008 | 36.20 | 36.20 | 36.07 | 36.16 | 4,995 | -0.08(-0.21%) |
Jun 11, 2008 | 36.21 | 36.26 | 36.21 | 36.23 | 8,483 | +0.05(+0.13%) |
Jun 10, 2008 | 36.19 | 36.29 | 36.16 | 36.18 | 6,148 | -0.06(-0.15%) |
Jun 09, 2008 | 36.21 | 36.35 | 36.21 | 36.24 | 7,023 | -0.13(-0.36%) |
Jun 06, 2008 | 36.37 | 36.40 | 36.22 | 36.37 | 27,157 | +0.11(+0.30%) |
Jun 05, 2008 | 36.31 | 36.35 | 36.26 | 36.26 | 33,012 | -0.03(-0.08%) |
Jun 04, 2008 | 36.40 | 36.40 | 36.29 | 36.29 | 10,284 | -0.13(-0.34%) |
Jun 03, 2008 | 36.41 | 36.45 | 36.39 | 36.42 | 27,289 | -0.04(-0.10%) |
Jun 02, 2008 | 36.42 | 36.48 | 36.42 | 36.45 | 25,673 | +0.25(+0.70%) |
May 30, 2008 | 36.37 | 36.38 | 36.20 | 36.20 | 6,997 | -0.22(-0.61%) |
May 29, 2008 | 36.44 | 36.44 | 36.38 | 36.42 | 13,982 | -0.23(-0.63%) |
May 28, 2008 | 36.65 | 36.65 | 36.65 | 36.65 | 937 | +0.08(+0.22%) |
May 27, 2008 | 36.62 | 36.62 | 36.48 | 36.57 | 6,430 | -0.16(-0.44%) |
May 26, 2008 | 36.67 | 36.75 | 36.48 | 36.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.67 | 36.75 | 36.48 | 36.73 | 80,939 | +0.17(+0.46%) |
May 22, 2008 | 36.60 | 36.60 | 36.46 | 36.57 | 14,465 | -0.18(-0.49%) |
May 21, 2008 | 36.74 | 36.75 | 36.67 | 36.75 | 4,601 | +0.14(+0.37%) |
May 20, 2008 | 36.74 | 36.74 | 36.61 | 36.61 | 19,516 | +0.02(+0.05%) |
May 19, 2008 | 36.46 | 36.65 | 36.46 | 36.59 | 22,647 | +0.04(+0.10%) |
May 16, 2008 | 36.58 | 36.72 | 36.47 | 36.56 | 22,967 | -0.03(-0.08%) |
May 15, 2008 | 36.57 | 36.59 | 36.49 | 36.59 | 28,405 | +0.11(+0.29%) |
May 14, 2008 | 36.46 | 36.56 | 36.36 | 36.48 | 5,176 | +0.05(+0.13%) |
May 13, 2008 | 36.42 | 36.69 | 36.21 | 36.43 | 54,886 | -0.03(-0.09%) |
May 12, 2008 | 36.52 | 36.52 | 36.46 | 36.46 | 4,313 | +0.09(+0.26%) |
May 09, 2008 | 36.46 | 36.51 | 36.34 | 36.37 | 2,875 | -0.05(-0.14%) |
May 08, 2008 | 36.44 | 36.48 | 36.34 | 36.42 | 12,029 | +0.15(+0.42%) |
May 07, 2008 | 36.43 | 36.43 | 36.27 | 36.27 | 12,746 | -0.08(-0.23%) |
May 06, 2008 | 36.42 | 36.43 | 36.24 | 36.35 | 13,404 | +0.11(+0.30%) |
May 05, 2008 | 36.45 | 36.53 | 36.13 | 36.24 | 38,221 | -0.24(-0.65%) |
May 02, 2008 | 36.56 | 36.56 | 36.38 | 36.48 | 5,176 | +0.05(+0.13%) |
May 01, 2008 | 36.65 | 36.65 | 36.43 | 36.43 | 42,911 | -0.26(-0.71%) |
Apr 30, 2008 | 36.74 | 36.77 | 36.44 | 36.69 | 48,807 | +0.10(+0.27%) |
Apr 29, 2008 | 36.68 | 36.68 | 36.49 | 36.60 | 18,158 | +0.09(+0.24%) |
Apr 28, 2008 | 36.51 | 36.62 | 36.39 | 36.51 | 16,982 | +0.21(+0.58%) |
Apr 25, 2008 | 36.33 | 36.36 | 36.30 | 36.30 | 13,229 | -0.04(-0.11%) |
Apr 24, 2008 | 36.75 | 36.75 | 36.25 | 36.34 | 24,669 | -0.21(-0.59%) |
Apr 23, 2008 | 36.37 | 36.55 | 36.31 | 36.55 | 17,830 | +0.08(+0.22%) |
Apr 22, 2008 | 36.26 | 36.47 | 36.26 | 36.47 | 25,883 | +0.08(+0.21%) |
Apr 21, 2008 | 36.29 | 36.40 | 36.09 | 36.40 | 13,229 | -0.09(-0.24%) |
Apr 18, 2008 | 36.80 | 36.80 | 36.03 | 36.48 | 125,617 | -0.07(-0.20%) |
Apr 17, 2008 | 36.77 | 36.77 | 36.51 | 36.56 | 4,601 | +0.08(+0.22%) |
Apr 16, 2008 | 36.51 | 36.51 | 36.48 | 36.48 | 2,588 | -0.17(-0.46%) |
Apr 15, 2008 | 36.67 | 36.67 | 36.65 | 36.65 | 1,437 | +0.03(+0.09%) |
Apr 14, 2008 | 36.86 | 36.86 | 36.55 | 36.61 | 12,078 | +0.08(+0.23%) |
Apr 11, 2008 | 36.50 | 36.53 | 36.50 | 36.53 | 8,627 | +0.13(+0.35%) |
Apr 10, 2008 | 36.87 | 36.87 | 36.36 | 36.40 | 4,026 | -0.02(-0.06%) |
Apr 09, 2008 | 36.11 | 36.44 | 36.11 | 36.42 | 6,327 | +0.34(+0.93%) |
Apr 08, 2008 | 36.18 | 36.18 | 36.02 | 36.09 | 13,229 | +0.04(+0.12%) |
Apr 07, 2008 | 36.02 | 36.05 | 35.93 | 36.04 | 49,465 | +0.05(+0.14%) |
Apr 04, 2008 | 35.91 | 36.54 | 35.77 | 36.00 | 81,100 | +0.34(+0.95%) |
Apr 03, 2008 | 35.67 | 35.69 | 35.64 | 35.66 | 7,477 | +0.03(+0.10%) |
Apr 02, 2008 | 35.57 | 35.62 | 35.55 | 35.62 | 26,645 | -0.10(-0.29%) |
Apr 01, 2008 | 35.77 | 35.79 | 35.67 | 35.73 | 22,719 | -0.29(-0.80%) |
Mar 31, 2008 | 36.04 | 36.06 | 35.99 | 36.02 | 26,170 | +0.12(+0.33%) |
Mar 28, 2008 | 35.76 | 35.90 | 35.75 | 35.90 | 3,738 | +0.26(+0.72%) |
Mar 27, 2008 | 35.65 | 35.65 | 35.55 | 35.64 | 12,654 | -0.29(-0.80%) |
Mar 26, 2008 | 36.00 | 36.00 | 35.81 | 35.93 | 88,578 | +0.09(+0.24%) |
Mar 25, 2008 | 35.68 | 35.84 | 35.68 | 35.84 | 28,759 | +0.16(+0.44%) |
Mar 24, 2008 | 35.81 | 35.82 | 35.68 | 35.68 | 36,811 | -0.48(-1.32%) |
Mar 21, 2008 | 36.01 | 36.16 | 35.91 | 36.16 | 11,216 | +0.00(+0.00%) |
Mar 20, 2008 | 36.01 | 36.16 | 35.91 | 36.16 | 11,216 | +0.14(+0.38%) |
Mar 19, 2008 | 35.81 | 36.03 | 35.81 | 36.03 | 23,294 | +0.13(+0.35%) |
Mar 18, 2008 | 36.01 | 36.14 | 35.90 | 35.90 | 33,073 | -0.17(-0.48%) |
Mar 17, 2008 | 35.84 | 36.08 | 35.84 | 36.08 | 28,184 | +0.12(+0.34%) |
Mar 14, 2008 | 35.93 | 35.95 | 35.81 | 35.95 | 26,458 | +0.19(+0.53%) |
Mar 13, 2008 | 36.68 | 37.66 | 35.71 | 35.77 | 23,870 | -0.22(-0.61%) |
Mar 12, 2008 | 35.90 | 36.03 | 35.90 | 35.98 | 87,537 | +0.10(+0.27%) |
Mar 11, 2008 | 35.87 | 35.89 | 35.85 | 35.89 | 13,971 | -0.06(-0.17%) |
Mar 10, 2008 | 35.92 | 35.99 | 35.91 | 35.95 | 12,078 | +0.06(+0.17%) |
Mar 07, 2008 | 35.75 | 35.91 | 35.64 | 35.89 | 23,582 | +0.18(+0.52%) |
Mar 06, 2008 | 35.58 | 35.78 | 35.54 | 35.70 | 66,778 | +0.20(+0.57%) |
Mar 05, 2008 | 35.59 | 35.59 | 35.42 | 35.50 | 120,213 | +0.32(+0.92%) |
Mar 04, 2008 | 35.15 | 35.29 | 35.05 | 35.18 | 42,563 | -0.09(-0.26%) |
Mar 03, 2008 | 35.25 | 35.29 | 35.15 | 35.27 | 48,603 | +0.15(+0.44%) |
Feb 29, 2008 | 35.25 | 35.25 | 34.99 | 35.12 | 49,465 | -0.30(-0.83%) |
Feb 28, 2008 | 35.67 | 35.68 | 35.41 | 35.41 | 39,975 | -0.38(-1.05%) |
Feb 27, 2008 | 35.85 | 35.85 | 35.68 | 35.79 | 86,852 | -0.25(-0.69%) |
Feb 26, 2008 | 35.94 | 36.03 | 35.92 | 36.03 | 86,852 | +0.17(+0.48%) |
Feb 25, 2008 | 35.99 | 35.99 | 35.81 | 35.86 | 16,105 | -0.20(-0.55%) |
Feb 22, 2008 | 36.14 | 36.31 | 36.06 | 36.06 | 16,105 | -0.19(-0.53%) |
Feb 21, 2008 | 36.28 | 36.35 | 36.05 | 36.25 | 27,033 | -0.05(-0.12%) |
Feb 20, 2008 | 36.18 | 36.33 | 36.18 | 36.29 | 19,268 | +0.22(+0.60%) |
Feb 19, 2008 | 36.30 | 36.34 | 36.08 | 36.08 | 26,170 | -0.44(-1.21%) |
Feb 18, 2008 | 36.44 | 36.52 | 36.44 | 36.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.44 | 36.52 | 36.44 | 36.52 | 11,216 | +0.09(+0.24%) |
Feb 14, 2008 | 36.54 | 36.54 | 36.36 | 36.43 | 10,065 | -0.32(-0.88%) |
Feb 13, 2008 | 36.76 | 36.76 | 36.69 | 36.76 | 10,353 | -0.06(-0.17%) |
Feb 12, 2008 | 36.68 | 36.83 | 36.68 | 36.82 | 42,276 | -0.03(-0.08%) |
Feb 11, 2008 | 36.85 | 36.85 | 36.82 | 36.85 | 58,254 | +0.03(+0.09%) |
Feb 08, 2008 | 36.75 | 36.83 | 36.75 | 36.82 | 34,511 | +0.16(+0.45%) |
Feb 07, 2008 | 36.84 | 36.89 | 36.65 | 36.65 | 37,674 | -0.19(-0.51%) |
Feb 06, 2008 | 36.80 | 36.88 | 36.80 | 36.84 | 37,099 | -0.03(-0.08%) |
Feb 05, 2008 | 37.00 | 37.00 | 36.87 | 36.87 | 22,475 | +0.08(+0.21%) |
Feb 04, 2008 | 36.80 | 36.82 | 36.77 | 36.80 | 14,494 | -0.07(-0.18%) |
Feb 01, 2008 | 36.88 | 36.88 | 36.75 | 36.86 | 29,621 | -0.01(-0.02%) |
Jan 31, 2008 | 36.90 | 36.90 | 36.75 | 36.87 | 9,202 | +0.16(+0.44%) |
Jan 30, 2008 | 36.90 | 36.90 | 36.71 | 36.71 | 23,007 | -0.11(-0.31%) |
Jan 29, 2008 | 36.84 | 36.86 | 36.74 | 36.82 | 34,798 | -0.06(-0.17%) |
Jan 28, 2008 | 36.94 | 36.94 | 36.86 | 36.89 | 36,811 | +0.08(+0.23%) |
Jan 25, 2008 | 36.78 | 36.90 | 36.75 | 36.80 | 10,928 | -0.05(-0.12%) |
Jan 24, 2008 | 36.84 | 36.86 | 36.81 | 36.85 | 3,163 | -0.01(-0.03%) |
Jan 23, 2008 | 37.36 | 37.36 | 36.86 | 36.86 | 34,798 | -0.27(-0.74%) |
Jan 22, 2008 | 37.02 | 37.13 | 37.02 | 37.13 | 4,601 | +0.13(+0.34%) |
Jan 21, 2008 | 36.89 | 37.01 | 36.76 | 37.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.89 | 37.01 | 36.76 | 37.01 | 27,033 | -0.01(-0.04%) |
Jan 17, 2008 | 36.85 | 37.02 | 36.82 | 37.02 | 46,589 | +0.17(+0.47%) |
Jan 16, 2008 | 36.92 | 36.94 | 36.85 | 36.85 | 39,400 | -0.09(-0.25%) |
Jan 15, 2008 | 36.88 | 36.94 | 36.78 | 36.94 | 26,458 | +0.13(+0.36%) |
Jan 14, 2008 | 36.66 | 36.81 | 36.65 | 36.81 | 5,464 | +0.06(+0.16%) |
Jan 11, 2008 | 36.71 | 36.75 | 36.56 | 36.75 | 17,830 | +0.14(+0.37%) |
Jan 10, 2008 | 36.68 | 36.69 | 36.61 | 36.61 | 93,755 | -0.00(-0.01%) |
Jan 09, 2008 | 36.69 | 36.73 | 36.62 | 36.62 | 10,353 | -0.06(-0.16%) |
Jan 08, 2008 | 36.60 | 36.68 | 36.60 | 36.68 | 42,276 | +0.08(+0.22%) |
Jan 07, 2008 | 36.60 | 36.60 | 36.60 | 36.60 | 142,933 | -0.07(-0.18%) |
Jan 04, 2008 | 36.66 | 36.66 | 36.66 | 36.66 | 287 | +0.19(+0.51%) |
Jan 03, 2008 | 36.28 | 36.48 | 36.28 | 36.48 | 16,392 | +0.20(+0.55%) |
Jan 02, 2008 | 36.28 | 36.29 | 36.09 | 36.28 | 29,334 | -0.00(-0.01%) |
Jan 01, 2008 | 36.34 | 36.51 | 36.28 | 36.28 | 46,302 | +0.00(+0.00%) |
Dec 31, 2007 | 36.34 | 36.51 | 36.28 | 36.28 | 46,302 | +0.05(+0.13%) |
Dec 28, 2007 | 36.28 | 36.28 | 36.23 | 36.23 | 1,437 | +0.08(+0.22%) |
Dec 27, 2007 | 36.20 | 36.20 | 36.15 | 36.15 | 1,150 | -0.06(-0.17%) |
Dec 26, 2007 | 36.09 | 36.21 | 36.09 | 36.21 | 72,473 | +0.12(+0.33%) |
Dec 24, 2007 | 36.11 | 36.11 | 36.10 | 36.10 | 3,738 | -0.04(-0.12%) |
Dec 21, 2007 | 36.28 | 36.28 | 36.03 | 36.14 | 28,184 | -0.09(-0.26%) |
Dec 20, 2007 | 36.28 | 36.28 | 36.23 | 36.23 | 5,751 | -0.05(-0.12%) |
Dec 19, 2007 | 36.28 | 36.30 | 36.28 | 36.28 | 55,505 | +0.00(+0.01%) |
Dec 18, 2007 | 36.28 | 36.28 | 36.27 | 36.27 | 44,864 | +0.17(+0.46%) |
Dec 17, 2007 | 36.11 | 36.11 | 36.11 | 36.11 | 575 | +0.10(+0.27%) |
Dec 14, 2007 | 36.04 | 36.04 | 36.01 | 36.01 | 2,013 | -0.16(-0.45%) |
Dec 13, 2007 | 36.16 | 36.25 | 36.13 | 36.17 | 18,981 | -0.10(-0.28%) |
Dec 12, 2007 | 36.04 | 36.27 | 36.04 | 36.27 | 3,451 | +0.11(+0.31%) |
Dec 11, 2007 | 35.99 | 36.16 | 35.99 | 36.16 | 290 | +0.16(+0.43%) |
Dec 10, 2007 | 35.87 | 36.01 | 35.87 | 36.01 | 3,451 | +0.04(+0.11%) |
Dec 07, 2007 | 36.03 | 36.03 | 35.81 | 35.97 | 9,490 | -0.05(-0.14%) |
Dec 06, 2007 | 36.11 | 36.12 | 35.97 | 36.02 | 12,078 | -0.22(-0.60%) |
Dec 05, 2007 | 36.24 | 36.24 | 36.24 | 36.24 | 575 | -0.07(-0.18%) |
Dec 04, 2007 | 36.17 | 36.30 | 35.22 | 36.30 | 224,034 | +0.00(+0.00%) |
Dec 03, 2007 | 36.32 | 36.32 | 36.30 | 36.30 | 17,543 | -0.14(-0.38%) |
Nov 30, 2007 | 36.44 | 36.44 | 36.44 | 36.44 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 36.44 | 36.44 | 36.44 | 36.44 | 1,437 | +0.06(+0.15%) |
Nov 28, 2007 | 36.34 | 36.38 | 36.34 | 36.38 | 4,601 | +0.13(+0.36%) |
Nov 27, 2007 | 36.15 | 36.27 | 36.15 | 36.25 | 21,281 | -0.15(-0.40%) |
Nov 26, 2007 | 36.15 | 36.40 | 36.15 | 36.40 | 18,118 | +0.45(+1.24%) |
Nov 23, 2007 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 36.00 | 36.06 | 35.95 | 35.95 | 44,001 | -0.00(-0.01%) |
Nov 20, 2007 | 36.13 | 36.13 | 35.96 | 35.96 | 4,601 | -0.02(-0.07%) |
Nov 19, 2007 | 36.08 | 36.08 | 35.72 | 35.98 | 108,422 | -0.01(-0.02%) |
Nov 16, 2007 | 36.08 | 36.08 | 35.99 | 35.99 | 12,078 | +0.00(+0.00%) |
Nov 15, 2007 | 35.95 | 35.99 | 35.95 | 35.99 | 3,451 | +0.10(+0.29%) |
Nov 14, 2007 | 35.88 | 35.88 | 35.88 | 35.88 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 35.88 | 35.91 | 35.88 | 35.88 | 13,804 | +0.00(+0.00%) |
Nov 12, 2007 | 35.92 | 35.92 | 35.88 | 35.88 | 2,013 | -0.03(-0.10%) |
Nov 09, 2007 | 35.92 | 35.92 | 35.92 | 35.92 | 8,627 | +0.03(+0.08%) |
Nov 08, 2007 | 35.85 | 35.90 | 35.84 | 35.89 | 12,941 | +0.02(+0.05%) |
Nov 07, 2007 | 35.87 | 35.88 | 35.81 | 35.87 | 45,727 | +0.01(+0.02%) |
Nov 06, 2007 | 35.93 | 35.95 | 35.87 | 35.87 | 5,751 | -0.14(-0.39%) |
Nov 05, 2007 | 36.06 | 36.06 | 35.98 | 36.01 | 6,327 | -0.06(-0.17%) |
Nov 02, 2007 | 36.08 | 36.11 | 36.06 | 36.07 | 107,271 | -0.00(-0.00%) |
Nov 01, 2007 | 36.11 | 36.16 | 36.07 | 36.07 | 19,843 | -0.06(-0.17%) |
Oct 31, 2007 | 36.16 | 36.16 | 36.13 | 36.13 | 3,451 | -0.07(-0.18%) |
Oct 30, 2007 | 36.20 | 36.20 | 36.15 | 36.20 | 23,294 | +0.08(+0.21%) |
Oct 29, 2007 | 36.13 | 36.20 | 36.12 | 36.12 | 19,843 | -0.08(-0.21%) |
Oct 26, 2007 | 36.11 | 36.21 | 36.11 | 36.20 | 16,105 | -0.05(-0.13%) |
Oct 25, 2007 | 36.27 | 36.27 | 36.25 | 36.25 | 4,313 | -0.09(-0.25%) |
Oct 24, 2007 | 36.28 | 36.34 | 36.28 | 36.34 | 6,039 | +0.07(+0.19%) |
Oct 23, 2007 | 36.22 | 36.27 | 36.22 | 36.27 | 3,738 | +0.07(+0.18%) |
Oct 22, 2007 | 36.25 | 36.25 | 36.20 | 36.20 | 33,935 | -0.03(-0.09%) |
Oct 19, 2007 | 36.18 | 36.28 | 36.18 | 36.23 | 184,059 | +0.11(+0.30%) |
Oct 18, 2007 | 36.09 | 36.12 | 36.09 | 36.12 | 10,928 | +0.07(+0.19%) |
Oct 17, 2007 | 35.95 | 36.08 | 35.95 | 36.05 | 7,189 | +0.11(+0.31%) |
Oct 16, 2007 | 35.96 | 35.96 | 35.94 | 35.94 | 9,490 | +0.03(+0.09%) |
Oct 15, 2007 | 35.88 | 35.92 | 35.85 | 35.91 | 11,791 | +0.02(+0.06%) |
Oct 12, 2007 | 35.92 | 35.95 | 35.89 | 35.89 | 6,039 | -0.06(-0.17%) |
Oct 11, 2007 | 35.94 | 35.95 | 35.92 | 35.95 | 15,242 | -0.03(-0.10%) |
Oct 10, 2007 | 35.99 | 36.05 | 35.99 | 35.99 | 17,830 | +0.03(+0.10%) |
Oct 09, 2007 | 35.94 | 35.99 | 35.94 | 35.95 | 37,962 | -0.23(-0.63%) |
Oct 08, 2007 | 36.16 | 36.21 | 36.12 | 36.18 | 39,400 | +0.10(+0.28%) |