Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.82 | 25.36 | 23.85 | 24.16 | 424,799 | -1.22(-4.81%) |
Aug 28, 2008 | 24.28 | 25.50 | 24.16 | 25.38 | 292,688 | +1.20(+4.96%) |
Aug 27, 2008 | 24.49 | 24.54 | 24.01 | 24.18 | 169,185 | -0.22(-0.90%) |
Aug 26, 2008 | 24.86 | 24.89 | 24.25 | 24.40 | 177,898 | -0.61(-2.44%) |
Aug 25, 2008 | 24.58 | 25.17 | 24.44 | 25.01 | 119,910 | +0.07(+0.28%) |
Aug 22, 2008 | 25.26 | 25.33 | 24.59 | 24.94 | 140,265 | -0.31(-1.23%) |
Aug 21, 2008 | 24.51 | 25.75 | 24.50 | 25.25 | 185,474 | +0.61(+2.48%) |
Aug 20, 2008 | 24.68 | 24.77 | 24.32 | 24.64 | 500,754 | +0.29(+1.19%) |
Aug 19, 2008 | 24.51 | 24.69 | 24.35 | 24.35 | 239,669 | -0.15(-0.61%) |
Aug 18, 2008 | 25.14 | 25.14 | 24.47 | 24.50 | 242,158 | -0.53(-2.12%) |
Aug 15, 2008 | 25.26 | 25.26 | 24.50 | 25.03 | 202,518 | -0.12(-0.48%) |
Aug 14, 2008 | 24.62 | 25.69 | 24.62 | 25.15 | 315,985 | +0.28(+1.13%) |
Aug 13, 2008 | 24.51 | 24.98 | 24.38 | 24.87 | 371,570 | -0.02(-0.08%) |
Aug 12, 2008 | 25.30 | 25.90 | 24.00 | 24.89 | 346,279 | -0.95(-3.68%) |
Aug 11, 2008 | 26.24 | 26.24 | 25.79 | 25.84 | 171,225 | -0.16(-0.62%) |
Aug 08, 2008 | 25.65 | 26.00 | 25.28 | 26.00 | 237,422 | +0.33(+1.29%) |
Aug 07, 2008 | 26.30 | 26.30 | 25.67 | 25.67 | 149,124 | -0.63(-2.40%) |
Aug 06, 2008 | 26.50 | 26.89 | 26.25 | 26.30 | 226,999 | -0.20(-0.75%) |
Aug 05, 2008 | 26.65 | 26.66 | 26.19 | 26.50 | 360,618 | -0.66(-2.43%) |
Aug 04, 2008 | 27.50 | 27.50 | 26.83 | 27.16 | 392,034 | +0.00(+0.00%) |
Aug 01, 2008 | 27.50 | 27.50 | 26.83 | 27.16 | 392,034 | -0.19(-0.69%) |
Jul 31, 2008 | 26.38 | 27.37 | 26.27 | 27.35 | 255,373 | +1.10(+4.19%) |
Jul 30, 2008 | 25.85 | 26.65 | 25.85 | 26.25 | 188,007 | +0.40(+1.55%) |
Jul 29, 2008 | 25.89 | 25.92 | 25.05 | 25.85 | 184,065 | +0.09(+0.35%) |
Jul 28, 2008 | 25.60 | 26.24 | 25.45 | 25.76 | 234,399 | +0.16(+0.63%) |
Jul 25, 2008 | 25.02 | 25.93 | 25.02 | 25.60 | 259,306 | +0.50(+1.99%) |
Jul 24, 2008 | 25.18 | 25.43 | 24.80 | 25.10 | 303,358 | -0.21(-0.83%) |
Jul 23, 2008 | 25.10 | 25.42 | 24.50 | 25.31 | 1,947,803 | +0.39(+1.57%) |
Jul 22, 2008 | 24.30 | 24.95 | 24.10 | 24.92 | 221,796 | +0.78(+3.23%) |
Jul 21, 2008 | 23.95 | 24.68 | 23.94 | 24.14 | 315,424 | +0.29(+1.22%) |
Jul 18, 2008 | 24.00 | 24.00 | 23.72 | 23.85 | 175,514 | +0.06(+0.25%) |
Jul 17, 2008 | 24.00 | 24.00 | 23.53 | 23.79 | 429,321 | -0.11(-0.46%) |
Jul 16, 2008 | 23.35 | 23.92 | 23.16 | 23.90 | 627,747 | +0.54(+2.31%) |
Jul 15, 2008 | 23.13 | 23.74 | 22.65 | 23.36 | 415,992 | +0.23(+0.99%) |
Jul 14, 2008 | 24.41 | 24.41 | 22.90 | 23.13 | 456,304 | -1.02(-4.22%) |
Jul 11, 2008 | 24.64 | 24.64 | 23.79 | 24.15 | 421,514 | -0.44(-1.79%) |
Jul 10, 2008 | 25.57 | 25.58 | 24.24 | 24.59 | 243,080 | -0.71(-2.81%) |
Jul 09, 2008 | 25.78 | 25.92 | 25.15 | 25.30 | 348,824 | -0.63(-2.43%) |
Jul 08, 2008 | 25.49 | 26.62 | 24.93 | 25.93 | 592,323 | +1.16(+4.68%) |
Jul 07, 2008 | 25.69 | 25.72 | 24.49 | 24.77 | 324,083 | -0.45(-1.78%) |
Jul 04, 2008 | 25.44 | 25.99 | 25.05 | 25.22 | 162,759 | -0.11(-0.43%) |
Jul 03, 2008 | 25.21 | 25.37 | 25.00 | 25.33 | 330,278 | +0.09(+0.36%) |
Jul 02, 2008 | 25.69 | 25.71 | 24.83 | 25.24 | 605,754 | -0.26(-1.02%) |
Jul 01, 2008 | 25.45 | 26.35 | 25.45 | 25.50 | 471,820 | +0.00(+0.00%) |
Jun 30, 2008 | 25.45 | 26.35 | 25.45 | 25.50 | 471,820 | +0.06(+0.24%) |
Jun 27, 2008 | 25.94 | 25.94 | 25.35 | 25.44 | 412,766 | -0.45(-1.74%) |
Jun 26, 2008 | 26.50 | 26.50 | 25.79 | 25.89 | 629,044 | -0.49(-1.86%) |
Jun 25, 2008 | 26.92 | 27.02 | 26.09 | 26.38 | 522,632 | -0.42(-1.57%) |
Jun 24, 2008 | 26.85 | 26.85 | 26.61 | 26.80 | 276,580 | -0.05(-0.19%) |
Jun 23, 2008 | 26.89 | 27.07 | 26.61 | 26.85 | 406,025 | +0.13(+0.49%) |
Jun 20, 2008 | 27.25 | 27.75 | 26.69 | 26.72 | 426,655 | -0.14(-0.52%) |
Jun 19, 2008 | 27.28 | 27.28 | 26.68 | 26.86 | 350,497 | -0.28(-1.03%) |
Jun 18, 2008 | 27.74 | 27.74 | 26.86 | 27.14 | 606,725 | -0.61(-2.20%) |
Jun 17, 2008 | 27.20 | 28.24 | 27.05 | 27.75 | 868,982 | +0.73(+2.70%) |
Jun 16, 2008 | 27.10 | 27.48 | 26.90 | 27.02 | 445,746 | +0.09(+0.33%) |
Jun 13, 2008 | 27.39 | 27.39 | 26.78 | 26.93 | 421,209 | -0.03(-0.11%) |
Jun 12, 2008 | 27.25 | 27.30 | 26.92 | 26.96 | 724,763 | -0.11(-0.41%) |
Jun 11, 2008 | 27.39 | 27.47 | 26.55 | 27.07 | 769,745 | -0.01(-0.04%) |
Jun 10, 2008 | 27.23 | 27.49 | 26.51 | 27.08 | 438,607 | +0.06(+0.22%) |
Jun 09, 2008 | 28.10 | 28.10 | 26.64 | 27.02 | 345,193 | -0.75(-2.70%) |
Jun 06, 2008 | 28.28 | 28.28 | 27.77 | 27.77 | 406,704 | -0.09(-0.32%) |
Jun 05, 2008 | 28.36 | 28.49 | 27.70 | 27.86 | 735,748 | -0.64(-2.25%) |
Jun 04, 2008 | 28.28 | 28.79 | 27.89 | 28.50 | 350,147 | +0.38(+1.35%) |
Jun 03, 2008 | 28.60 | 28.60 | 28.05 | 28.12 | 290,955 | -0.37(-1.30%) |
Jun 02, 2008 | 28.47 | 28.57 | 28.00 | 28.49 | 267,478 | +0.35(+1.24%) |
May 30, 2008 | 29.10 | 29.10 | 28.14 | 28.14 | 472,868 | -0.76(-2.63%) |
May 29, 2008 | 28.33 | 29.13 | 28.06 | 28.90 | 162,149 | +0.57(+2.01%) |
May 28, 2008 | 28.61 | 28.80 | 28.10 | 28.33 | 314,247 | -0.48(-1.67%) |
May 27, 2008 | 29.60 | 29.64 | 28.81 | 28.81 | 550,070 | -0.64(-2.17%) |
May 26, 2008 | 29.30 | 29.60 | 29.30 | 29.45 | 105,531 | +0.00(+0.00%) |
May 23, 2008 | 29.38 | 29.62 | 29.29 | 29.45 | 547,853 | -0.29(-0.98%) |
May 22, 2008 | 29.44 | 29.79 | 29.16 | 29.74 | 869,495 | +0.53(+1.81%) |
May 21, 2008 | 29.80 | 29.95 | 29.07 | 29.21 | 368,235 | -0.51(-1.72%) |
May 20, 2008 | 29.86 | 29.98 | 29.50 | 29.72 | 741,414 | -0.28(-0.93%) |
May 19, 2008 | 30.30 | 30.74 | 29.95 | 30.00 | 484,918 | +0.00(+0.00%) |
May 16, 2008 | 30.30 | 30.74 | 29.95 | 30.00 | 484,918 | +0.06(+0.20%) |
May 15, 2008 | 29.39 | 30.25 | 29.26 | 29.94 | 464,435 | +0.52(+1.77%) |
May 14, 2008 | 29.55 | 29.55 | 29.11 | 29.42 | 505,420 | -0.18(-0.61%) |
May 13, 2008 | 28.73 | 29.64 | 28.36 | 29.60 | 534,155 | +1.15(+4.04%) |
May 12, 2008 | 28.50 | 28.67 | 28.02 | 28.45 | 218,412 | -0.11(-0.39%) |
May 09, 2008 | 29.00 | 29.24 | 28.43 | 28.56 | 237,262 | -0.50(-1.72%) |
May 08, 2008 | 28.65 | 29.28 | 28.50 | 29.06 | 188,578 | +0.31(+1.08%) |
May 07, 2008 | 29.35 | 29.35 | 28.14 | 28.75 | 1,325,139 | -0.72(-2.44%) |
May 06, 2008 | 30.90 | 31.00 | 29.38 | 29.47 | 392,137 | -1.48(-4.78%) |
May 05, 2008 | 31.00 | 31.06 | 30.21 | 30.95 | 408,888 | +0.28(+0.91%) |
May 02, 2008 | 30.19 | 30.90 | 30.67 | 30.67 | 178,148 | +0.79(+2.64%) |
May 01, 2008 | 29.95 | 30.17 | 29.88 | 29.88 | 85,758 | -0.07(-0.23%) |
Apr 30, 2008 | 31.10 | 31.10 | 29.82 | 29.95 | 464,655 | -0.97(-3.14%) |
Apr 29, 2008 | 31.00 | 31.10 | 30.40 | 30.92 | 290,290 | -0.23(-0.74%) |
Apr 28, 2008 | 30.30 | 31.20 | 30.15 | 31.15 | 690,864 | +0.84(+2.77%) |
Apr 25, 2008 | 30.09 | 30.50 | 30.03 | 30.31 | 163,165 | +0.30(+1.00%) |
Apr 24, 2008 | 30.39 | 30.39 | 29.70 | 30.01 | 217,787 | -0.11(-0.37%) |
Apr 23, 2008 | 30.26 | 30.44 | 29.90 | 30.12 | 291,526 | -0.15(-0.50%) |
Apr 22, 2008 | 30.77 | 30.87 | 30.00 | 30.27 | 240,812 | -0.72(-2.32%) |
Apr 21, 2008 | 30.94 | 31.30 | 30.83 | 30.99 | 531,825 | -0.01(-0.03%) |
Apr 18, 2008 | 30.28 | 31.00 | 30.06 | 31.00 | 338,839 | +0.81(+2.68%) |
Apr 17, 2008 | 30.45 | 30.48 | 29.90 | 30.19 | 376,619 | -0.16(-0.53%) |
Apr 16, 2008 | 29.93 | 30.62 | 29.85 | 30.35 | 372,424 | +0.60(+2.02%) |
Apr 15, 2008 | 30.60 | 30.63 | 29.75 | 29.75 | 346,779 | -0.86(-2.81%) |
Apr 14, 2008 | 30.40 | 31.00 | 30.26 | 30.61 | 224,114 | +0.07(+0.23%) |
Apr 11, 2008 | 30.85 | 31.00 | 30.46 | 30.54 | 302,078 | -0.32(-1.04%) |
Apr 10, 2008 | 30.30 | 31.00 | 30.20 | 30.86 | 464,894 | +0.50(+1.65%) |
Apr 09, 2008 | 30.50 | 30.50 | 30.00 | 30.36 | 209,614 | -0.14(-0.46%) |
Apr 08, 2008 | 30.12 | 30.88 | 30.00 | 30.50 | 411,218 | +0.05(+0.16%) |
Apr 07, 2008 | 29.46 | 30.71 | 29.34 | 30.45 | 508,283 | +1.32(+4.53%) |
Apr 04, 2008 | 29.00 | 29.65 | 28.72 | 29.13 | 271,797 | +0.33(+1.15%) |
Apr 03, 2008 | 28.98 | 28.98 | 28.63 | 28.80 | 178,106 | -0.19(-0.66%) |
Apr 02, 2008 | 29.08 | 29.10 | 28.73 | 28.99 | 811,518 | -0.10(-0.34%) |
Apr 01, 2008 | 29.07 | 29.10 | 28.60 | 29.09 | 249,697 | +0.02(+0.07%) |
Mar 31, 2008 | 27.93 | 29.14 | 27.93 | 29.07 | 240,570 | +0.86(+3.05%) |
Mar 28, 2008 | 28.30 | 28.40 | 28.02 | 28.21 | 192,767 | +0.07(+0.25%) |
Mar 27, 2008 | 28.65 | 28.92 | 28.00 | 28.14 | 272,378 | -0.57(-1.99%) |
Mar 26, 2008 | 28.88 | 29.21 | 28.53 | 28.71 | 431,886 | -0.19(-0.66%) |
Mar 25, 2008 | 28.40 | 29.50 | 28.27 | 28.90 | 508,298 | +0.49(+1.72%) |
Mar 24, 2008 | 27.02 | 28.61 | 27.00 | 28.41 | 413,559 | +1.39(+5.14%) |
Mar 21, 2008 | 27.06 | 27.57 | 26.81 | 27.02 | 626,305 | +0.00(+0.00%) |
Mar 20, 2008 | 27.06 | 27.57 | 26.81 | 27.02 | 626,305 | -0.32(-1.17%) |
Mar 19, 2008 | 27.72 | 28.20 | 27.25 | 27.34 | 516,576 | +0.05(+0.18%) |
Mar 18, 2008 | 27.07 | 27.62 | 26.63 | 27.29 | 627,187 | +0.19(+0.70%) |
Mar 17, 2008 | 27.10 | 27.70 | 26.79 | 27.10 | 229,321 | -0.65(-2.34%) |
Mar 14, 2008 | 28.00 | 28.12 | 27.52 | 27.75 | 298,757 | -0.29(-1.03%) |
Mar 13, 2008 | 27.90 | 28.20 | 27.77 | 28.04 | 372,467 | -0.22(-0.78%) |
Mar 12, 2008 | 27.97 | 28.28 | 27.79 | 28.26 | 360,399 | +0.00(+0.00%) |
Mar 11, 2008 | 28.00 | 28.50 | 27.56 | 28.26 | 394,866 | +0.16(+0.57%) |
Mar 10, 2008 | 27.70 | 28.28 | 27.70 | 28.10 | 272,781 | +0.20(+0.72%) |
Mar 07, 2008 | 27.51 | 28.15 | 27.50 | 27.90 | 213,906 | -0.05(-0.18%) |
Mar 06, 2008 | 28.53 | 28.53 | 27.75 | 27.95 | 356,069 | -0.36(-1.27%) |
Mar 05, 2008 | 27.60 | 28.42 | 27.60 | 28.31 | 473,784 | +0.46(+1.65%) |
Mar 04, 2008 | 27.70 | 27.98 | 27.41 | 27.85 | 319,225 | +0.15(+0.54%) |
Mar 03, 2008 | 27.75 | 28.09 | 27.51 | 27.70 | 243,195 | -0.05(-0.18%) |
Feb 29, 2008 | 28.00 | 28.50 | 27.44 | 27.75 | 314,794 | -0.65(-2.29%) |
Feb 28, 2008 | 28.05 | 28.61 | 27.96 | 28.40 | 410,629 | +0.40(+1.43%) |
Feb 27, 2008 | 28.43 | 28.68 | 28.00 | 28.00 | 297,649 | -0.44(-1.55%) |
Feb 26, 2008 | 28.40 | 28.56 | 27.97 | 28.44 | 484,767 | -0.06(-0.21%) |
Feb 25, 2008 | 27.85 | 28.50 | 27.85 | 28.50 | 245,758 | +0.70(+2.52%) |
Feb 22, 2008 | 29.00 | 29.00 | 27.51 | 27.80 | 325,525 | -1.11(-3.84%) |
Feb 21, 2008 | 28.80 | 29.35 | 28.58 | 28.91 | 417,740 | +0.06(+0.21%) |
Feb 20, 2008 | 29.15 | 29.45 | 28.39 | 28.85 | 463,832 | -0.90(-3.03%) |
Feb 19, 2008 | 29.75 | 30.71 | 29.37 | 29.75 | 739,225 | +0.00(+0.00%) |
Feb 18, 2008 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.56 | 29.86 | 29.13 | 29.75 | 494,730 | +0.19(+0.64%) |
Feb 14, 2008 | 29.20 | 29.95 | 29.20 | 29.56 | 654,824 | +0.38(+1.30%) |
Feb 13, 2008 | 28.40 | 29.47 | 28.28 | 29.18 | 434,344 | +0.63(+2.21%) |
Feb 12, 2008 | 27.55 | 28.62 | 27.55 | 28.55 | 495,960 | +0.87(+3.14%) |
Feb 11, 2008 | 27.67 | 27.80 | 27.43 | 27.68 | 454,807 | +0.01(+0.04%) |
Feb 08, 2008 | 27.06 | 27.67 | 27.06 | 27.67 | 514,716 | +0.62(+2.29%) |
Feb 07, 2008 | 26.95 | 27.31 | 26.62 | 27.05 | 536,864 | +0.10(+0.37%) |
Feb 06, 2008 | 26.48 | 27.20 | 26.32 | 26.95 | 483,327 | +0.76(+2.90%) |
Feb 05, 2008 | 27.00 | 27.48 | 25.82 | 26.19 | 793,976 | -1.51(-5.45%) |
Feb 04, 2008 | 27.52 | 27.94 | 26.90 | 27.70 | 530,117 | +0.20(+0.73%) |
Feb 01, 2008 | 26.70 | 27.50 | 26.52 | 27.50 | 374,571 | +1.17(+4.44%) |
Jan 31, 2008 | 26.99 | 27.24 | 26.26 | 26.33 | 412,540 | -0.66(-2.45%) |
Jan 30, 2008 | 27.20 | 27.48 | 26.90 | 26.99 | 467,151 | -0.13(-0.48%) |
Jan 29, 2008 | 26.90 | 27.40 | 26.55 | 27.12 | 392,212 | +0.37(+1.38%) |
Jan 28, 2008 | 26.56 | 26.75 | 26.06 | 26.75 | 384,409 | +0.30(+1.13%) |
Jan 25, 2008 | 26.53 | 26.53 | 25.75 | 26.45 | 370,559 | +0.85(+3.32%) |
Jan 24, 2008 | 26.56 | 26.74 | 25.60 | 25.60 | 527,680 | -0.13(-0.51%) |
Jan 23, 2008 | 25.88 | 25.90 | 25.00 | 25.73 | 381,216 | -0.16(-0.62%) |
Jan 22, 2008 | 24.59 | 26.13 | 24.07 | 25.89 | 515,731 | +1.23(+4.99%) |
Jan 21, 2008 | 24.25 | 24.80 | 23.50 | 24.66 | 336,967 | -0.46(-1.83%) |
Jan 18, 2008 | 25.31 | 25.60 | 24.55 | 25.12 | 471,663 | -0.37(-1.45%) |
Jan 17, 2008 | 25.56 | 26.00 | 25.13 | 25.49 | 952,176 | -0.01(-0.04%) |
Jan 16, 2008 | 25.79 | 26.30 | 25.00 | 25.50 | 1,591,935 | -0.12(-0.47%) |
Jan 15, 2008 | 26.60 | 26.60 | 25.62 | 25.62 | 951,205 | -0.98(-3.68%) |
Jan 14, 2008 | 27.05 | 27.30 | 26.40 | 26.60 | 501,426 | -0.40(-1.48%) |
Jan 11, 2008 | 26.57 | 27.53 | 26.57 | 27.00 | 524,748 | -0.01(-0.04%) |
Jan 10, 2008 | 26.89 | 27.73 | 26.50 | 27.01 | 486,011 | +0.00(+0.00%) |
Jan 09, 2008 | 27.19 | 27.21 | 26.75 | 27.01 | 715,596 | -0.57(-2.07%) |
Jan 08, 2008 | 27.66 | 28.18 | 27.35 | 27.58 | 305,715 | -0.30(-1.08%) |
Jan 07, 2008 | 27.76 | 28.39 | 27.50 | 27.88 | 474,156 | -0.04(-0.14%) |
Jan 04, 2008 | 28.30 | 28.30 | 27.60 | 27.92 | 335,521 | -0.43(-1.52%) |
Jan 03, 2008 | 28.50 | 28.58 | 27.99 | 28.35 | 251,581 | -0.05(-0.18%) |
Jan 02, 2008 | 28.75 | 29.25 | 28.00 | 28.40 | 347,950 | -0.26(-0.91%) |
Jan 01, 2008 | 28.66 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.50 | 29.19 | 28.50 | 28.66 | 119,939 | +0.06(+0.21%) |
Dec 28, 2007 | 28.90 | 29.19 | 28.60 | 28.60 | 131,911 | -0.38(-1.31%) |
Dec 27, 2007 | 29.05 | 29.25 | 28.95 | 28.98 | 119,756 | -0.11(-0.38%) |
Dec 26, 2007 | 28.95 | 29.59 | 29.09 | 29.09 | 84,226 | +0.00(+0.00%) |
Dec 24, 2007 | 28.95 | 29.59 | 29.09 | 29.09 | 84,226 | +0.77(+2.72%) |
Dec 21, 2007 | 27.87 | 28.74 | 27.41 | 28.32 | 435,566 | +0.75(+2.72%) |
Dec 20, 2007 | 27.82 | 27.99 | 27.24 | 27.57 | 318,781 | -0.13(-0.47%) |
Dec 19, 2007 | 27.78 | 27.97 | 27.40 | 27.70 | 288,928 | +0.10(+0.36%) |
Dec 18, 2007 | 29.24 | 29.24 | 27.50 | 27.60 | 991,292 | -1.40(-4.83%) |
Dec 17, 2007 | 29.05 | 29.30 | 28.74 | 29.00 | 595,077 | -0.20(-0.68%) |
Dec 14, 2007 | 29.40 | 29.40 | 29.00 | 29.20 | 447,256 | -0.05(-0.17%) |
Dec 13, 2007 | 29.24 | 29.50 | 28.55 | 29.25 | 600,324 | +0.15(+0.52%) |
Dec 12, 2007 | 29.75 | 30.00 | 29.01 | 29.10 | 1,109,666 | -0.59(-1.99%) |
Dec 11, 2007 | 29.00 | 30.48 | 28.91 | 29.69 | 735,452 | +0.51(+1.75%) |
Dec 10, 2007 | 29.29 | 29.67 | 28.86 | 29.18 | 817,129 | +0.12(+0.41%) |
Dec 07, 2007 | 28.94 | 29.18 | 28.55 | 29.06 | 1,259,625 | +0.56(+1.96%) |
Dec 06, 2007 | 29.00 | 29.00 | 28.35 | 28.50 | 605,144 | -0.18(-0.63%) |
Dec 05, 2007 | 28.30 | 29.00 | 28.08 | 28.68 | 896,168 | +0.38(+1.34%) |
Dec 04, 2007 | 28.09 | 28.57 | 27.55 | 28.30 | 718,267 | +0.30(+1.07%) |
Dec 03, 2007 | 27.74 | 28.68 | 27.58 | 28.00 | 659,021 | +0.63(+2.30%) |
Nov 30, 2007 | 27.00 | 28.22 | 26.85 | 27.37 | 814,532 | +0.19(+0.70%) |
Nov 29, 2007 | 27.64 | 27.64 | 27.10 | 27.18 | 422,373 | -0.06(-0.22%) |
Nov 28, 2007 | 27.50 | 27.72 | 27.21 | 27.24 | 1,153,649 | +0.33(+1.23%) |
Nov 27, 2007 | 26.00 | 27.13 | 25.68 | 26.91 | 1,021,982 | +0.91(+3.50%) |
Nov 26, 2007 | 25.82 | 26.33 | 25.67 | 26.00 | 839,743 | +0.15(+0.58%) |
Nov 23, 2007 | 25.65 | 26.08 | 25.52 | 25.85 | 309,224 | +0.72(+2.87%) |
Nov 21, 2007 | 25.60 | 25.66 | 24.88 | 25.13 | 1,462,690 | -0.53(-2.07%) |
Nov 20, 2007 | 26.00 | 26.00 | 25.41 | 25.66 | 1,191,610 | -0.34(-1.31%) |
Nov 19, 2007 | 26.00 | 26.66 | 25.73 | 26.00 | 932,175 | +0.15(+0.58%) |
Nov 16, 2007 | 26.66 | 26.82 | 25.81 | 25.85 | 1,132,889 | -0.81(-3.04%) |
Nov 15, 2007 | 26.80 | 26.99 | 26.25 | 26.66 | 1,195,833 | -0.53(-1.95%) |
Nov 14, 2007 | 28.49 | 28.85 | 27.14 | 27.19 | 1,525,634 | -1.06(-3.75%) |
Nov 13, 2007 | 29.02 | 29.96 | 27.19 | 28.25 | 992,060 | -1.18(-4.01%) |
Nov 12, 2007 | 29.88 | 30.14 | 29.04 | 29.43 | 165,596 | -0.42(-1.41%) |
Nov 09, 2007 | 29.70 | 30.29 | 29.69 | 29.85 | 479,034 | -0.47(-1.55%) |
Nov 08, 2007 | 29.50 | 30.32 | 29.25 | 30.32 | 531,287 | +0.43(+1.44%) |
Nov 07, 2007 | 31.08 | 31.09 | 29.75 | 29.89 | 650,113 | -1.40(-4.47%) |
Nov 06, 2007 | 32.10 | 32.10 | 31.05 | 31.29 | 255,877 | -0.66(-2.07%) |
Nov 05, 2007 | 32.20 | 32.50 | 31.80 | 31.95 | 368,142 | -0.25(-0.78%) |
Nov 02, 2007 | 32.34 | 32.60 | 32.11 | 32.20 | 785,676 | -0.15(-0.46%) |
Nov 01, 2007 | 32.00 | 32.70 | 32.00 | 32.35 | 651,218 | -0.15(-0.46%) |
Oct 31, 2007 | 30.70 | 32.74 | 30.53 | 32.50 | 966,659 | +1.78(+5.79%) |
Oct 30, 2007 | 30.30 | 30.75 | 30.12 | 30.72 | 606,723 | +0.22(+0.72%) |
Oct 29, 2007 | 30.45 | 30.56 | 30.05 | 30.50 | 391,157 | +0.30(+0.99%) |
Oct 26, 2007 | 30.75 | 31.17 | 30.00 | 30.20 | 471,384 | -0.51(-1.66%) |
Oct 25, 2007 | 31.20 | 31.20 | 30.55 | 30.71 | 465,156 | -0.37(-1.19%) |
Oct 24, 2007 | 30.90 | 31.20 | 30.75 | 31.08 | 302,365 | +0.18(+0.58%) |
Oct 23, 2007 | 31.49 | 31.74 | 30.77 | 30.90 | 285,036 | -0.81(-2.55%) |
Oct 19, 2007 | 32.07 | 32.69 | 31.43 | 31.71 | 589,370 | -0.36(-1.12%) |
Oct 18, 2007 | 31.49 | 32.32 | 31.43 | 32.07 | 349,419 | +0.66(+2.10%) |
Oct 17, 2007 | 30.90 | 31.44 | 30.62 | 31.41 | 290,302 | +0.53(+1.72%) |
Oct 16, 2007 | 30.94 | 31.00 | 30.70 | 30.88 | 340,885 | -0.11(-0.35%) |
Oct 15, 2007 | 32.01 | 32.45 | 30.52 | 30.99 | 434,792 | -1.03(-3.22%) |
Oct 12, 2007 | 32.10 | 32.41 | 32.02 | 32.02 | 283,960 | -0.09(-0.28%) |
Oct 11, 2007 | 32.25 | 32.53 | 32.02 | 32.11 | 357,838 | -0.14(-0.43%) |
Oct 10, 2007 | 32.25 | 32.74 | 32.06 | 32.25 | 499,045 | -0.15(-0.46%) |
Oct 09, 2007 | 31.59 | 32.45 | 31.07 | 32.40 | 457,726 | +1.05(+3.35%) |
Oct 08, 2007 | 31.00 | 31.50 | 30.76 | 31.35 | 393,618 | +0.00(+0.00%) |
Oct 05, 2007 | 31.00 | 31.50 | 30.76 | 31.35 | 393,618 | +0.55(+1.79%) |
Oct 04, 2007 | 31.32 | 31.68 | 30.66 | 30.80 | 326,295 | -0.27(-0.87%) |
Oct 03, 2007 | 31.79 | 31.79 | 31.07 | 31.07 | 401,962 | -0.73(-2.30%) |
Oct 02, 2007 | 32.29 | 32.29 | 31.43 | 31.80 | 490,966 | -0.63(-1.94%) |
Oct 01, 2007 | 32.44 | 32.86 | 32.25 | 32.43 | 422,291 | +0.37(+1.15%) |
Sep 28, 2007 | 32.30 | 32.35 | 31.40 | 32.06 | 588,848 | -0.36(-1.11%) |
Sep 27, 2007 | 32.78 | 32.85 | 32.33 | 32.42 | 304,937 | -0.36(-1.10%) |
Sep 26, 2007 | 32.95 | 32.95 | 32.75 | 32.78 | 438,887 | +0.07(+0.21%) |
Sep 25, 2007 | 32.76 | 32.99 | 32.36 | 32.71 | 399,659 | -0.14(-0.43%) |
Sep 24, 2007 | 32.81 | 33.23 | 32.79 | 32.85 | 458,233 | -0.11(-0.33%) |
Sep 21, 2007 | 33.50 | 33.50 | 32.91 | 32.96 | 292,335 | -0.30(-0.90%) |
Sep 20, 2007 | 33.50 | 33.50 | 33.20 | 33.26 | 403,445 | -0.24(-0.72%) |
Sep 19, 2007 | 33.10 | 33.91 | 33.10 | 33.50 | 452,189 | +0.40(+1.21%) |
Sep 18, 2007 | 32.97 | 33.35 | 32.77 | 33.10 | 434,980 | +0.20(+0.61%) |
Sep 17, 2007 | 33.09 | 33.15 | 32.87 | 32.90 | 327,165 | -0.19(-0.57%) |
Sep 14, 2007 | 33.10 | 33.40 | 33.05 | 33.09 | 612,002 | +0.04(+0.12%) |
Sep 13, 2007 | 32.45 | 33.42 | 32.26 | 33.05 | 643,417 | +0.92(+2.86%) |
Sep 12, 2007 | 32.20 | 32.44 | 32.03 | 32.13 | 713,398 | -0.07(-0.22%) |
Sep 11, 2007 | 32.15 | 32.25 | 32.10 | 32.20 | 571,975 | +0.15(+0.47%) |
Sep 10, 2007 | 32.10 | 32.26 | 31.90 | 32.05 | 492,802 | +0.19(+0.60%) |
Sep 07, 2007 | 32.50 | 32.50 | 31.73 | 31.86 | 402,983 | -0.64(-1.97%) |
Sep 06, 2007 | 32.40 | 32.50 | 31.89 | 32.50 | 561,159 | +0.35(+1.09%) |
Sep 05, 2007 | 32.16 | 32.37 | 31.72 | 32.15 | 1,024,603 | +0.00(+0.00%) |