Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.98 | 21.99 | 21.74 | 21.82 | 12,591 | -0.42(-1.89%) |
Aug 28, 2008 | 21.96 | 22.24 | 21.96 | 22.24 | 1,766 | +0.42(+1.92%) |
Aug 27, 2008 | 21.47 | 21.95 | 21.47 | 21.82 | 12,244 | +0.17(+0.78%) |
Aug 26, 2008 | 21.74 | 21.81 | 21.51 | 21.65 | 8,163 | -0.16(-0.73%) |
Aug 25, 2008 | 22.15 | 22.15 | 21.77 | 21.81 | 5,882 | -0.52(-2.32%) |
Aug 22, 2008 | 22.15 | 22.35 | 22.14 | 22.33 | 38,133 | +0.56(+2.57%) |
Aug 21, 2008 | 21.78 | 21.89 | 21.70 | 21.77 | 4,180 | -0.34(-1.54%) |
Aug 20, 2008 | 23.07 | 23.07 | 21.98 | 22.11 | 10,727 | -0.06(-0.27%) |
Aug 19, 2008 | 23.16 | 23.16 | 22.12 | 22.17 | 18,309 | -0.30(-1.33%) |
Aug 18, 2008 | 22.73 | 23.07 | 22.40 | 22.47 | 7,715 | -0.53(-2.30%) |
Aug 15, 2008 | 23.79 | 23.79 | 22.34 | 23.00 | 0 | -0.04(-0.17%) |
Aug 14, 2008 | 24.50 | 24.50 | 21.92 | 23.04 | 14,611 | +0.22(+0.96%) |
Aug 13, 2008 | 22.66 | 22.91 | 22.53 | 22.82 | 9,558 | +0.00(+0.00%) |
Aug 12, 2008 | 22.96 | 23.06 | 22.81 | 22.82 | 18,536 | -0.29(-1.24%) |
Aug 11, 2008 | 23.71 | 23.71 | 22.61 | 23.10 | 246,613 | +0.58(+2.55%) |
Aug 08, 2008 | 21.79 | 22.63 | 21.79 | 22.53 | 11,027 | +0.63(+2.87%) |
Aug 07, 2008 | 21.88 | 22.03 | 21.88 | 21.90 | 19,909 | -0.33(-1.48%) |
Aug 06, 2008 | 22.00 | 22.23 | 21.82 | 22.23 | 10,375 | -0.07(-0.31%) |
Aug 05, 2008 | 21.81 | 22.30 | 21.81 | 22.30 | 5,364 | +0.73(+3.38%) |
Aug 04, 2008 | 21.62 | 21.69 | 21.54 | 21.57 | 5,777 | -0.20(-0.92%) |
Aug 01, 2008 | 21.54 | 21.88 | 21.40 | 21.77 | 11,689 | -0.08(-0.37%) |
Jul 31, 2008 | 21.94 | 22.07 | 21.85 | 21.85 | 5,457 | -0.37(-1.66%) |
Jul 30, 2008 | 22.13 | 22.38 | 21.98 | 22.22 | 23,538 | +0.08(+0.36%) |
Jul 29, 2008 | 22.14 | 22.22 | 22.08 | 22.14 | 4,775 | +0.47(+2.18%) |
Jul 28, 2008 | 21.99 | 22.03 | 21.62 | 21.67 | 8,667 | -0.48(-2.18%) |
Jul 25, 2008 | 22.12 | 22.26 | 22.00 | 22.15 | 24,454 | +0.54(+2.49%) |
Jul 24, 2008 | 22.10 | 22.10 | 21.61 | 21.61 | 49,466 | -0.08(-0.37%) |
Jul 23, 2008 | 22.53 | 22.53 | 21.66 | 21.69 | 32,206 | +0.15(+0.69%) |
Jul 22, 2008 | 21.29 | 21.54 | 21.27 | 21.54 | 11,448 | +0.00(+0.00%) |
Jul 21, 2008 | 21.61 | 21.74 | 21.35 | 21.54 | 12,705 | -0.15(-0.69%) |
Jul 18, 2008 | 21.69 | 21.91 | 21.65 | 21.69 | 13,932 | -0.63(-2.82%) |
Jul 17, 2008 | 22.27 | 22.39 | 21.91 | 22.32 | 33,282 | -0.05(-0.22%) |
Jul 16, 2008 | 21.48 | 22.38 | 21.33 | 22.37 | 21,624 | +0.97(+4.52%) |
Jul 15, 2008 | 21.04 | 21.56 | 20.84 | 21.40 | 5,204 | -0.11(-0.51%) |
Jul 14, 2008 | 21.62 | 22.06 | 21.50 | 21.51 | 11,158 | -0.53(-2.40%) |
Jul 11, 2008 | 21.57 | 22.30 | 21.56 | 22.04 | 23,037 | -0.04(-0.20%) |
Jul 10, 2008 | 22.25 | 22.42 | 21.90 | 22.08 | 55,953 | +0.04(+0.20%) |
Jul 09, 2008 | 22.62 | 22.71 | 22.04 | 22.04 | 2,402 | -0.65(-2.86%) |
Jul 08, 2008 | 22.11 | 22.69 | 22.11 | 22.69 | 12,244 | +0.40(+1.79%) |
Jul 07, 2008 | 22.43 | 22.43 | 21.94 | 22.29 | 14,980 | +0.21(+0.95%) |
Jul 04, 2008 | 22.21 | 22.21 | 22.01 | 22.08 | 2,406 | +0.00(+0.00%) |
Jul 03, 2008 | 22.21 | 22.21 | 22.01 | 22.08 | 2,406 | +0.07(+0.32%) |
Jul 02, 2008 | 22.56 | 22.64 | 22.01 | 22.01 | 3,396 | -0.40(-1.78%) |
Jul 01, 2008 | 22.18 | 22.45 | 21.87 | 22.41 | 26,631 | +0.07(+0.31%) |
Jun 30, 2008 | 22.55 | 22.67 | 22.34 | 22.34 | 10,149 | -0.36(-1.58%) |
Jun 27, 2008 | 22.85 | 22.85 | 22.57 | 22.70 | 9,713 | -0.10(-0.44%) |
Jun 26, 2008 | 23.09 | 23.09 | 22.80 | 22.80 | 35,706 | -0.84(-3.55%) |
Jun 25, 2008 | 23.62 | 23.84 | 23.61 | 23.64 | 13,641 | +0.33(+1.41%) |
Jun 24, 2008 | 23.16 | 23.67 | 23.10 | 23.31 | 16,136 | -0.25(-1.06%) |
Jun 23, 2008 | 23.77 | 23.77 | 23.50 | 23.56 | 31,392 | -0.17(-0.72%) |
Jun 20, 2008 | 23.99 | 23.99 | 23.69 | 23.73 | 35,125 | -0.65(-2.66%) |
Jun 19, 2008 | 23.91 | 24.38 | 23.91 | 24.38 | 6,639 | +0.29(+1.20%) |
Jun 18, 2008 | 24.01 | 24.23 | 23.86 | 24.09 | 74,397 | -0.12(-0.49%) |
Jun 17, 2008 | 24.46 | 24.46 | 24.19 | 24.21 | 6,044 | -0.04(-0.16%) |
Jun 16, 2008 | 24.01 | 24.36 | 24.01 | 24.25 | 15,872 | +0.17(+0.70%) |
Jun 13, 2008 | 23.70 | 24.08 | 23.63 | 24.08 | 13,684 | +0.57(+2.42%) |
Jun 12, 2008 | 23.85 | 24.10 | 23.26 | 23.51 | 11,464 | -0.07(-0.30%) |
Jun 11, 2008 | 24.06 | 24.06 | 23.58 | 23.58 | 8,088 | -0.66(-2.72%) |
Jun 10, 2008 | 24.18 | 24.44 | 24.04 | 24.24 | 58,033 | -0.09(-0.38%) |
Jun 09, 2008 | 24.72 | 24.72 | 24.11 | 24.33 | 56,134 | -0.30(-1.21%) |
Jun 06, 2008 | 24.96 | 25.04 | 24.63 | 24.63 | 18,436 | -0.79(-3.10%) |
Jun 05, 2008 | 25.29 | 25.41 | 25.28 | 25.41 | 6,902 | +0.35(+1.39%) |
Jun 04, 2008 | 24.91 | 25.20 | 24.87 | 25.07 | 23,275 | +0.38(+1.54%) |
Jun 03, 2008 | 24.85 | 25.02 | 24.41 | 24.69 | 21,953 | +0.00(+0.00%) |
Jun 02, 2008 | 24.72 | 24.72 | 24.56 | 24.69 | 11,746 | -0.42(-1.67%) |
May 30, 2008 | 25.06 | 25.20 | 25.06 | 25.10 | 9,475 | +0.02(+0.08%) |
May 29, 2008 | 25.02 | 25.09 | 25.02 | 25.09 | 3,218 | +0.21(+0.84%) |
May 28, 2008 | 24.81 | 24.88 | 24.74 | 24.88 | 1,768 | +0.13(+0.52%) |
May 27, 2008 | 24.45 | 24.79 | 24.45 | 24.75 | 13,043 | +0.32(+1.31%) |
May 26, 2008 | 24.46 | 24.47 | 24.24 | 24.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.46 | 24.47 | 24.24 | 24.43 | 9,051 | -0.24(-0.97%) |
May 22, 2008 | 24.55 | 24.67 | 24.43 | 24.67 | 13,584 | +0.03(+0.12%) |
May 21, 2008 | 25.24 | 25.24 | 24.63 | 24.64 | 18,480 | -0.48(-1.91%) |
May 20, 2008 | 25.23 | 25.23 | 25.04 | 25.11 | 48,982 | -0.15(-0.59%) |
May 19, 2008 | 25.32 | 25.59 | 25.20 | 25.26 | 5,064 | +0.01(+0.04%) |
May 16, 2008 | 25.35 | 25.35 | 25.06 | 25.25 | 4,810 | -0.11(-0.43%) |
May 15, 2008 | 25.07 | 25.37 | 24.86 | 25.36 | 24,561 | +0.64(+2.58%) |
May 14, 2008 | 24.86 | 25.07 | 24.73 | 24.73 | 25,058 | +0.14(+0.57%) |
May 13, 2008 | 24.43 | 24.64 | 24.39 | 24.59 | 5,005 | +0.15(+0.61%) |
May 12, 2008 | 24.29 | 24.46 | 24.23 | 24.44 | 1,811 | +0.43(+1.79%) |
May 09, 2008 | 23.96 | 24.10 | 23.71 | 24.01 | 3,888 | +0.12(+0.50%) |
May 08, 2008 | 23.78 | 23.91 | 23.78 | 23.89 | 2,139 | +0.18(+0.76%) |
May 07, 2008 | 24.22 | 24.34 | 23.70 | 23.71 | 2,970 | -0.56(-2.30%) |
May 06, 2008 | 23.94 | 24.34 | 23.77 | 24.27 | 7,001 | +0.29(+1.21%) |
May 05, 2008 | 24.02 | 24.14 | 23.91 | 23.98 | 26,972 | -0.43(-1.76%) |
May 02, 2008 | 24.73 | 25.65 | 24.23 | 24.41 | 12,868 | +0.07(+0.29%) |
May 01, 2008 | 24.25 | 24.46 | 24.25 | 24.34 | 3,965 | +0.29(+1.20%) |
Apr 30, 2008 | 23.98 | 24.44 | 23.89 | 24.05 | 120,038 | +0.05(+0.21%) |
Apr 29, 2008 | 23.87 | 24.01 | 23.76 | 24.00 | 13,855 | +0.09(+0.38%) |
Apr 28, 2008 | 23.90 | 24.04 | 23.87 | 23.91 | 16,386 | +0.12(+0.50%) |
Apr 25, 2008 | 23.66 | 23.82 | 23.43 | 23.79 | 4,711 | +0.21(+0.89%) |
Apr 24, 2008 | 23.40 | 23.86 | 23.40 | 23.58 | 2,404 | +0.11(+0.47%) |
Apr 23, 2008 | 23.30 | 23.54 | 23.30 | 23.47 | 6,193 | +0.00(+0.00%) |
Apr 22, 2008 | 23.42 | 23.55 | 23.34 | 23.47 | 3,759 | -0.17(-0.72%) |
Apr 21, 2008 | 23.37 | 23.64 | 23.37 | 23.64 | 4,307 | -0.02(-0.08%) |
Apr 18, 2008 | 24.42 | 24.42 | 23.43 | 23.66 | 25,473 | -0.30(-1.25%) |
Apr 17, 2008 | 22.68 | 23.96 | 22.46 | 23.96 | 6,060 | +1.24(+5.45%) |
Apr 16, 2008 | 22.51 | 22.76 | 22.42 | 22.72 | 1,845 | +0.50(+2.25%) |
Apr 15, 2008 | 22.32 | 22.32 | 22.10 | 22.22 | 1,282 | +0.02(+0.09%) |
Apr 14, 2008 | 22.31 | 22.35 | 22.20 | 22.20 | 1,060 | -0.08(-0.36%) |
Apr 11, 2008 | 22.73 | 22.73 | 22.28 | 22.28 | 3,005 | -0.58(-2.53%) |
Apr 10, 2008 | 22.61 | 23.05 | 22.61 | 22.86 | 62,411 | +0.14(+0.61%) |
Apr 09, 2008 | 23.14 | 23.14 | 22.70 | 22.72 | 7,212 | -0.34(-1.47%) |
Apr 08, 2008 | 23.22 | 23.22 | 22.85 | 23.06 | 4,407 | -0.06(-0.26%) |
Apr 07, 2008 | 23.45 | 23.45 | 23.09 | 23.12 | 15,728 | -0.10(-0.43%) |
Apr 04, 2008 | 23.06 | 23.37 | 23.06 | 23.22 | 9,917 | +0.11(+0.48%) |
Apr 03, 2008 | 22.93 | 23.21 | 22.93 | 23.11 | 16,128 | -0.05(-0.22%) |
Apr 02, 2008 | 23.05 | 23.35 | 23.01 | 23.16 | 9,116 | +0.05(+0.22%) |
Apr 01, 2008 | 22.59 | 23.11 | 22.56 | 23.11 | 8,114 | +0.89(+4.00%) |
Mar 31, 2008 | 22.00 | 22.27 | 21.98 | 22.22 | 20,636 | +0.08(+0.36%) |
Mar 28, 2008 | 22.47 | 22.60 | 22.12 | 22.14 | 10,819 | -0.19(-0.85%) |
Mar 27, 2008 | 22.43 | 22.62 | 22.32 | 22.33 | 21,839 | -0.44(-1.93%) |
Mar 26, 2008 | 23.70 | 23.81 | 22.58 | 22.77 | 5,610 | -0.18(-0.78%) |
Mar 25, 2008 | 23.06 | 23.06 | 22.81 | 22.95 | 17,882 | -0.06(-0.26%) |
Mar 24, 2008 | 22.40 | 23.15 | 22.40 | 23.01 | 7,112 | +0.83(+3.74%) |
Mar 21, 2008 | 21.52 | 22.23 | 21.52 | 22.18 | 10,318 | +0.00(+0.00%) |
Mar 20, 2008 | 21.52 | 22.23 | 21.52 | 22.18 | 10,318 | +0.61(+2.82%) |
Mar 19, 2008 | 22.22 | 22.33 | 21.57 | 21.57 | 3,806 | -0.63(-2.83%) |
Mar 18, 2008 | 21.65 | 22.20 | 21.54 | 22.20 | 71,728 | +1.09(+5.15%) |
Mar 17, 2008 | 21.44 | 21.44 | 20.90 | 21.11 | 42,175 | -0.59(-2.71%) |
Mar 14, 2008 | 22.03 | 22.18 | 21.50 | 21.70 | 25,245 | -0.38(-1.72%) |
Mar 13, 2008 | 21.60 | 22.25 | 21.60 | 22.08 | 35,964 | +0.12(+0.55%) |
Mar 12, 2008 | 21.91 | 22.39 | 21.91 | 21.96 | 21,964 | -0.08(-0.36%) |
Mar 11, 2008 | 21.76 | 22.04 | 21.47 | 22.04 | 16,329 | +0.73(+3.42%) |
Mar 10, 2008 | 21.76 | 21.76 | 21.27 | 21.31 | 64,415 | -0.50(-2.29%) |
Mar 07, 2008 | 21.71 | 22.07 | 21.55 | 21.81 | 32,257 | -0.06(-0.27%) |
Mar 06, 2008 | 22.30 | 22.30 | 21.87 | 21.87 | 7,914 | -0.49(-2.19%) |
Mar 05, 2008 | 22.41 | 22.46 | 22.15 | 22.36 | 27,449 | +0.29(+1.31%) |
Mar 04, 2008 | 21.81 | 22.17 | 21.66 | 22.07 | 22,039 | -0.03(-0.14%) |
Mar 03, 2008 | 22.18 | 22.32 | 21.91 | 22.10 | 28,227 | -0.26(-1.16%) |
Feb 29, 2008 | 22.55 | 22.58 | 22.31 | 22.36 | 5,509 | -0.55(-2.40%) |
Feb 28, 2008 | 23.12 | 23.17 | 22.85 | 22.91 | 96,172 | -0.36(-1.55%) |
Feb 27, 2008 | 23.13 | 23.40 | 23.11 | 23.27 | 34,985 | -0.07(-0.30%) |
Feb 26, 2008 | 23.09 | 23.44 | 22.99 | 23.34 | 43,417 | +0.09(+0.39%) |
Feb 25, 2008 | 23.21 | 23.27 | 22.99 | 23.25 | 89,059 | +0.06(+0.26%) |
Feb 22, 2008 | 23.01 | 23.19 | 22.85 | 23.19 | 74,258 | +0.20(+0.87%) |
Feb 21, 2008 | 23.42 | 23.51 | 22.95 | 22.99 | 56,401 | -0.24(-1.01%) |
Feb 20, 2008 | 22.95 | 23.30 | 22.95 | 23.22 | 84,150 | -0.00(-0.02%) |
Feb 19, 2008 | 23.61 | 23.61 | 23.15 | 23.23 | 11,620 | -0.34(-1.44%) |
Feb 18, 2008 | 23.35 | 23.60 | 23.31 | 23.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.60 | 23.31 | 23.57 | 44,479 | -0.02(-0.08%) |
Feb 14, 2008 | 23.88 | 23.88 | 23.44 | 23.59 | 64,515 | -0.26(-1.09%) |
Feb 13, 2008 | 23.55 | 23.88 | 23.48 | 23.85 | 13,524 | +0.64(+2.75%) |
Feb 12, 2008 | 23.46 | 23.57 | 23.13 | 23.21 | 36,765 | -0.11(-0.47%) |
Feb 11, 2008 | 23.15 | 23.39 | 23.00 | 23.32 | 83,778 | +0.36(+1.56%) |
Feb 08, 2008 | 22.87 | 23.08 | 22.78 | 22.96 | 36,365 | +0.17(+0.75%) |
Feb 07, 2008 | 22.42 | 22.93 | 22.35 | 22.79 | 13,141 | +0.35(+1.56%) |
Feb 06, 2008 | 22.92 | 22.92 | 22.44 | 22.44 | 1,402 | -0.50(-2.18%) |
Feb 05, 2008 | 23.09 | 23.33 | 22.94 | 22.94 | 25,846 | -0.60(-2.54%) |
Feb 04, 2008 | 23.66 | 23.70 | 23.52 | 23.54 | 48,286 | -0.16(-0.67%) |
Feb 01, 2008 | 23.70 | 23.83 | 23.35 | 23.70 | 177,768 | +1.59(+7.18%) |
Jan 31, 2008 | 21.70 | 22.72 | 21.70 | 22.11 | 26,046 | -0.01(-0.05%) |
Jan 30, 2008 | 22.15 | 22.52 | 22.08 | 22.12 | 43,077 | -0.15(-0.67%) |
Jan 29, 2008 | 22.37 | 22.37 | 22.02 | 22.27 | 40,773 | +0.11(+0.50%) |
Jan 28, 2008 | 22.23 | 22.25 | 21.98 | 22.16 | 37,867 | -0.03(-0.14%) |
Jan 25, 2008 | 22.96 | 22.97 | 22.13 | 22.19 | 9,216 | -0.21(-0.94%) |
Jan 24, 2008 | 21.70 | 22.40 | 21.70 | 22.40 | 12,322 | +0.55(+2.52%) |
Jan 23, 2008 | 21.16 | 21.85 | 20.74 | 21.85 | 23,141 | +0.09(+0.40%) |
Jan 22, 2008 | 20.90 | 22.12 | 18.81 | 21.76 | 21,238 | -0.37(-1.67%) |
Jan 21, 2008 | 22.24 | 22.50 | 21.90 | 22.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.24 | 22.50 | 21.90 | 22.13 | 21,738 | -0.11(-0.49%) |
Jan 17, 2008 | 22.42 | 22.57 | 22.19 | 22.24 | 179,121 | -0.42(-1.85%) |
Jan 16, 2008 | 22.64 | 23.15 | 22.40 | 22.66 | 7,513 | +0.03(+0.13%) |
Jan 15, 2008 | 22.91 | 22.97 | 22.57 | 22.63 | 8,415 | -0.61(-2.62%) |
Jan 14, 2008 | 23.01 | 23.25 | 22.86 | 23.24 | 7,914 | +0.48(+2.11%) |
Jan 11, 2008 | 23.19 | 23.19 | 22.57 | 22.76 | 4,908 | -0.59(-2.52%) |
Jan 10, 2008 | 22.77 | 23.53 | 22.77 | 23.35 | 45,080 | +0.38(+1.67%) |
Jan 09, 2008 | 22.79 | 23.01 | 22.28 | 22.97 | 54,898 | +0.02(+0.07%) |
Jan 08, 2008 | 23.56 | 23.90 | 22.94 | 22.95 | 97,675 | -0.60(-2.54%) |
Jan 07, 2008 | 23.72 | 23.93 | 23.33 | 23.55 | 23,241 | -0.27(-1.13%) |
Jan 04, 2008 | 24.47 | 24.47 | 23.78 | 23.82 | 152,172 | -0.98(-3.95%) |
Jan 03, 2008 | 24.93 | 25.05 | 24.69 | 24.80 | 26,046 | -0.02(-0.08%) |
Jan 02, 2008 | 25.32 | 25.38 | 24.70 | 24.82 | 15,377 | -0.27(-1.07%) |
Jan 01, 2008 | 25.10 | 25.23 | 24.95 | 25.09 | 46,383 | +0.00(+0.00%) |
Dec 31, 2007 | 25.10 | 25.23 | 24.95 | 25.09 | 46,383 | -0.23(-0.91%) |
Dec 28, 2007 | 25.38 | 25.41 | 25.25 | 25.31 | 3,105 | +0.01(+0.04%) |
Dec 27, 2007 | 25.56 | 25.70 | 25.30 | 25.30 | 25,345 | -0.39(-1.52%) |
Dec 26, 2007 | 25.50 | 25.74 | 25.50 | 25.69 | 29,152 | +0.16(+0.63%) |
Dec 24, 2007 | 25.50 | 25.55 | 25.45 | 25.53 | 11,119 | +0.16(+0.63%) |
Dec 21, 2007 | 25.27 | 25.46 | 25.25 | 25.37 | 10,969 | +0.40(+1.60%) |
Dec 20, 2007 | 24.73 | 25.00 | 24.60 | 24.98 | 19,134 | +0.50(+2.04%) |
Dec 19, 2007 | 24.26 | 24.63 | 24.26 | 24.48 | 82,648 | +0.14(+0.57%) |
Dec 18, 2007 | 24.38 | 24.38 | 23.95 | 24.34 | 845,114 | +0.28(+1.16%) |
Dec 17, 2007 | 24.56 | 24.66 | 24.06 | 24.06 | 14,726 | -0.84(-3.37%) |
Dec 14, 2007 | 24.89 | 25.20 | 24.89 | 24.90 | 6,436 | -0.40(-1.58%) |
Dec 13, 2007 | 25.13 | 25.29 | 25.00 | 25.29 | 27,248 | +0.01(+0.04%) |
Dec 12, 2007 | 25.57 | 25.64 | 24.97 | 25.28 | 23,742 | -0.08(-0.32%) |
Dec 11, 2007 | 26.05 | 26.13 | 25.33 | 25.36 | 138,147 | -0.67(-2.57%) |
Dec 10, 2007 | 26.02 | 26.11 | 25.95 | 26.03 | 22,740 | -0.08(-0.31%) |
Dec 07, 2007 | 26.16 | 26.16 | 25.91 | 26.11 | 11,420 | -0.10(-0.38%) |
Dec 06, 2007 | 26.04 | 26.21 | 25.89 | 26.21 | 13,093 | +0.41(+1.59%) |
Dec 05, 2007 | 25.76 | 25.90 | 25.64 | 25.80 | 24,043 | +0.41(+1.61%) |
Dec 04, 2007 | 25.38 | 25.51 | 25.31 | 25.39 | 22,941 | -0.19(-0.74%) |
Dec 03, 2007 | 25.89 | 25.90 | 25.56 | 25.58 | 43,277 | -0.34(-1.31%) |
Nov 30, 2007 | 26.22 | 26.22 | 25.70 | 25.92 | 24,644 | +0.21(+0.82%) |
Nov 29, 2007 | 25.82 | 26.00 | 25.69 | 25.71 | 3,005 | -0.16(-0.62%) |
Nov 28, 2007 | 25.50 | 25.91 | 25.42 | 25.87 | 18,433 | +0.84(+3.35%) |
Nov 27, 2007 | 24.80 | 25.04 | 24.70 | 25.04 | 8,615 | +0.54(+2.20%) |
Nov 26, 2007 | 24.93 | 25.20 | 24.40 | 24.50 | 109,496 | -0.49(-1.96%) |
Nov 23, 2007 | 24.77 | 25.04 | 24.72 | 24.99 | 6,611 | +0.58(+2.37%) |
Nov 21, 2007 | 24.55 | 24.71 | 24.24 | 24.41 | 18,933 | -0.22(-0.89%) |
Nov 20, 2007 | 25.02 | 25.09 | 24.22 | 24.63 | 48,287 | -0.13(-0.52%) |
Nov 19, 2007 | 25.07 | 25.14 | 24.60 | 24.76 | 18,332 | -0.49(-1.94%) |
Nov 16, 2007 | 24.77 | 25.24 | 24.56 | 25.24 | 47,685 | +0.45(+1.81%) |
Nov 15, 2007 | 25.13 | 25.20 | 24.64 | 24.80 | 15,026 | -0.40(-1.58%) |
Nov 14, 2007 | 25.55 | 25.55 | 25.18 | 25.19 | 32,157 | -0.27(-1.06%) |
Nov 13, 2007 | 24.95 | 25.46 | 24.89 | 25.46 | 62,612 | +0.91(+3.70%) |
Nov 12, 2007 | 25.17 | 25.32 | 24.46 | 24.56 | 20,035 | -0.99(-3.87%) |
Nov 09, 2007 | 25.45 | 25.79 | 25.23 | 25.54 | 59,406 | -0.39(-1.50%) |
Nov 08, 2007 | 26.38 | 26.43 | 25.35 | 25.93 | 42,676 | -0.68(-2.55%) |
Nov 07, 2007 | 26.96 | 27.01 | 26.61 | 26.61 | 25,245 | -0.74(-2.70%) |
Nov 06, 2007 | 27.40 | 27.40 | 26.97 | 27.35 | 4,007 | +0.10(+0.37%) |
Nov 05, 2007 | 26.95 | 27.43 | 26.85 | 27.25 | 65,717 | -0.06(-0.22%) |
Nov 02, 2007 | 27.38 | 27.38 | 26.83 | 27.31 | 65,317 | +0.01(+0.04%) |
Nov 01, 2007 | 27.67 | 27.67 | 27.26 | 27.30 | 23,542 | -0.59(-2.11%) |
Oct 31, 2007 | 27.88 | 28.05 | 27.58 | 27.89 | 20,636 | +0.19(+0.68%) |
Oct 30, 2007 | 27.67 | 27.82 | 27.52 | 27.70 | 71,828 | -0.16(-0.57%) |
Oct 29, 2007 | 27.92 | 27.92 | 27.72 | 27.86 | 13,323 | +0.13(+0.47%) |
Oct 26, 2007 | 27.58 | 27.74 | 27.26 | 27.73 | 20,035 | +0.62(+2.28%) |
Oct 25, 2007 | 27.31 | 27.36 | 26.92 | 27.11 | 49,087 | +0.03(+0.11%) |
Oct 24, 2007 | 27.28 | 27.28 | 26.58 | 27.08 | 49,989 | -0.65(-2.34%) |
Oct 23, 2007 | 27.38 | 27.73 | 27.25 | 27.73 | 25,145 | +0.58(+2.13%) |
Oct 22, 2007 | 26.65 | 27.15 | 26.57 | 27.15 | 133,539 | +0.30(+1.12%) |
Oct 19, 2007 | 27.23 | 27.23 | 26.82 | 26.85 | 22,139 | -0.47(-1.72%) |
Oct 18, 2007 | 27.08 | 27.37 | 26.99 | 27.32 | 25,946 | -0.14(-0.51%) |
Oct 17, 2007 | 27.61 | 27.61 | 27.00 | 27.46 | 57,302 | +0.45(+1.66%) |
Oct 16, 2007 | 27.16 | 27.16 | 26.93 | 27.01 | 10,619 | -0.41(-1.49%) |
Oct 15, 2007 | 27.82 | 27.82 | 27.21 | 27.42 | 56,100 | -0.53(-1.89%) |
Oct 12, 2007 | 27.52 | 27.95 | 27.52 | 27.95 | 14,025 | +0.87(+3.21%) |
Oct 11, 2007 | 27.83 | 27.85 | 26.87 | 27.08 | 30,254 | -0.54(-1.95%) |
Oct 10, 2007 | 27.45 | 27.62 | 27.39 | 27.62 | 14,626 | +0.18(+0.65%) |
Oct 09, 2007 | 27.18 | 27.44 | 27.12 | 27.44 | 56,501 | +0.41(+1.51%) |
Oct 08, 2007 | 26.96 | 27.03 | 26.78 | 27.03 | 7,513 | +0.19(+0.71%) |
Oct 05, 2007 | 26.73 | 26.90 | 26.59 | 26.84 | 54,998 | +0.38(+1.43%) |
Oct 04, 2007 | 26.51 | 26.55 | 26.40 | 26.46 | 10,418 | +0.00(+0.00%) |
Oct 03, 2007 | 26.38 | 26.55 | 26.31 | 26.46 | 4,808 | +0.05(+0.19%) |
Oct 02, 2007 | 26.39 | 26.46 | 26.28 | 26.41 | 55,399 | -0.01(-0.04%) |
Oct 01, 2007 | 26.17 | 26.43 | 26.17 | 26.42 | 33,660 | +0.42(+1.61%) |
Sep 28, 2007 | 26.07 | 26.08 | 25.92 | 26.00 | 23,542 | +0.03(+0.12%) |
Sep 27, 2007 | 26.05 | 26.05 | 25.94 | 25.97 | 38,669 | +0.04(+0.15%) |
Sep 26, 2007 | 25.89 | 25.93 | 25.84 | 25.93 | 14,826 | +0.05(+0.19%) |
Sep 25, 2007 | 25.63 | 25.88 | 25.58 | 25.88 | 36,064 | +0.25(+0.97%) |
Sep 24, 2007 | 25.74 | 25.98 | 25.56 | 25.63 | 9,917 | -0.17(-0.66%) |
Sep 21, 2007 | 25.65 | 25.84 | 25.65 | 25.80 | 26,747 | +0.27(+1.06%) |
Sep 20, 2007 | 25.65 | 25.78 | 25.53 | 25.53 | 12,021 | -0.15(-0.58%) |
Sep 19, 2007 | 25.61 | 25.79 | 25.53 | 25.68 | 30,354 | +0.24(+0.94%) |
Sep 18, 2007 | 24.97 | 25.44 | 24.90 | 25.44 | 20,236 | +0.55(+2.21%) |
Sep 17, 2007 | 24.88 | 24.94 | 24.73 | 24.90 | 18,833 | -0.14(-0.56%) |
Sep 14, 2007 | 24.66 | 25.04 | 24.66 | 25.04 | 15,527 | +0.28(+1.13%) |
Sep 13, 2007 | 24.63 | 24.82 | 24.63 | 24.76 | 8,715 | +0.17(+0.69%) |
Sep 12, 2007 | 24.68 | 24.81 | 24.59 | 24.59 | 6,311 | +0.01(+0.04%) |
Sep 11, 2007 | 24.34 | 24.62 | 24.34 | 24.58 | 52,894 | +0.42(+1.74%) |
Sep 10, 2007 | 24.47 | 24.47 | 24.02 | 24.16 | 60,608 | -0.23(-0.94%) |
Sep 07, 2007 | 24.45 | 24.51 | 24.29 | 24.39 | 126,126 | -0.45(-1.81%) |
Sep 06, 2007 | 24.83 | 24.84 | 24.52 | 24.84 | 16,529 | +0.12(+0.48%) |
Sep 05, 2007 | 24.73 | 24.87 | 24.66 | 24.72 | 23,642 | -0.03(-0.12%) |