Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.76 | 22.81 | 22.53 | 22.69 | 236,080 | -0.12(-0.53%) |
Jul 30, 2008 | 23.04 | 23.04 | 22.61 | 22.81 | 266,412 | +0.25(+1.10%) |
Jul 29, 2008 | 22.25 | 22.57 | 22.09 | 22.57 | 174,158 | +0.24(+1.09%) |
Jul 28, 2008 | 22.66 | 22.84 | 22.30 | 22.32 | 176,960 | -0.50(-2.21%) |
Jul 25, 2008 | 23.10 | 23.10 | 22.61 | 22.83 | 271,439 | -0.16(-0.68%) |
Jul 24, 2008 | 23.79 | 23.79 | 22.89 | 22.99 | 226,056 | -0.29(-1.25%) |
Jul 23, 2008 | 22.95 | 23.29 | 22.78 | 23.27 | 282,893 | +0.56(+2.48%) |
Jul 22, 2008 | 22.70 | 22.72 | 22.40 | 22.71 | 326,640 | +0.09(+0.39%) |
Jul 21, 2008 | 22.33 | 22.77 | 22.33 | 22.62 | 240,870 | +0.49(+2.22%) |
Jul 18, 2008 | 22.29 | 22.29 | 21.85 | 22.13 | 364,856 | +0.17(+0.77%) |
Jul 17, 2008 | 21.50 | 22.19 | 21.50 | 21.96 | 331,160 | +0.47(+2.20%) |
Jul 16, 2008 | 21.32 | 21.59 | 20.90 | 21.49 | 533,000 | +0.30(+1.43%) |
Jul 15, 2008 | 21.30 | 21.45 | 20.78 | 21.19 | 818,450 | -0.46(-2.11%) |
Jul 14, 2008 | 22.20 | 22.20 | 21.43 | 21.64 | 861,056 | -0.08(-0.39%) |
Jul 11, 2008 | 21.87 | 21.96 | 21.46 | 21.73 | 570,091 | -0.45(-2.05%) |
Jul 10, 2008 | 21.96 | 22.30 | 21.94 | 22.18 | 462,619 | +0.09(+0.40%) |
Jul 09, 2008 | 22.79 | 22.80 | 22.00 | 22.10 | 458,807 | -0.38(-1.68%) |
Jul 08, 2008 | 22.37 | 22.47 | 21.91 | 22.47 | 507,971 | +0.17(+0.76%) |
Jul 07, 2008 | 22.57 | 22.75 | 21.85 | 22.30 | 551,924 | -0.00(-0.02%) |
Jul 04, 2008 | 22.70 | 22.70 | 22.23 | 22.31 | 416,133 | +0.00(+0.00%) |
Jul 03, 2008 | 22.70 | 22.70 | 22.23 | 22.31 | 416,133 | -0.06(-0.28%) |
Jul 02, 2008 | 22.73 | 22.77 | 22.17 | 22.37 | 417,623 | -0.18(-0.80%) |
Jul 01, 2008 | 22.12 | 22.81 | 22.11 | 22.55 | 731,495 | -0.23(-1.00%) |
Jun 30, 2008 | 23.59 | 23.59 | 22.73 | 22.78 | 347,209 | -0.23(-1.01%) |
Jun 27, 2008 | 23.29 | 23.29 | 22.94 | 23.01 | 391,628 | -0.16(-0.69%) |
Jun 26, 2008 | 23.83 | 23.83 | 23.05 | 23.17 | 319,523 | -0.54(-2.27%) |
Jun 25, 2008 | 23.29 | 23.86 | 23.29 | 23.71 | 300,724 | +0.26(+1.12%) |
Jun 24, 2008 | 23.59 | 23.61 | 23.21 | 23.45 | 289,201 | +0.10(+0.42%) |
Jun 23, 2008 | 23.69 | 23.69 | 23.34 | 23.35 | 219,051 | -0.50(-2.08%) |
Jun 20, 2008 | 24.17 | 24.43 | 23.74 | 23.85 | 201,935 | -0.54(-2.23%) |
Jun 19, 2008 | 24.42 | 24.57 | 24.27 | 24.39 | 397,784 | -0.07(-0.30%) |
Jun 18, 2008 | 24.71 | 24.73 | 24.42 | 24.46 | 296,027 | -0.29(-1.18%) |
Jun 17, 2008 | 25.03 | 25.03 | 24.57 | 24.76 | 272,137 | +0.17(+0.69%) |
Jun 16, 2008 | 24.54 | 24.78 | 24.41 | 24.59 | 462,551 | +0.17(+0.70%) |
Jun 13, 2008 | 24.44 | 24.45 | 24.12 | 24.42 | 169,828 | +0.22(+0.90%) |
Jun 12, 2008 | 24.51 | 24.51 | 24.16 | 24.20 | 388,810 | -0.32(-1.29%) |
Jun 11, 2008 | 25.16 | 25.16 | 24.35 | 24.51 | 251,196 | -0.22(-0.88%) |
Jun 10, 2008 | 24.70 | 25.34 | 24.61 | 24.73 | 351,480 | -0.59(-2.32%) |
Jun 09, 2008 | 25.61 | 25.85 | 25.14 | 25.32 | 320,225 | -0.35(-1.38%) |
Jun 06, 2008 | 26.09 | 26.21 | 25.56 | 25.67 | 226,834 | -0.61(-2.33%) |
Jun 05, 2008 | 26.67 | 26.67 | 25.91 | 26.28 | 149,814 | +0.24(+0.91%) |
Jun 04, 2008 | 25.82 | 26.16 | 25.82 | 26.05 | 233,876 | +0.10(+0.39%) |
Jun 03, 2008 | 26.17 | 26.18 | 25.79 | 25.94 | 221,674 | -0.24(-0.91%) |
Jun 02, 2008 | 26.50 | 26.50 | 25.92 | 26.18 | 288,462 | -0.22(-0.85%) |
May 30, 2008 | 26.99 | 26.99 | 26.25 | 26.41 | 386,688 | +0.05(+0.20%) |
May 29, 2008 | 26.36 | 26.45 | 26.18 | 26.35 | 219,476 | -0.13(-0.50%) |
May 28, 2008 | 26.17 | 26.48 | 26.17 | 26.48 | 373,017 | +0.20(+0.76%) |
May 27, 2008 | 26.70 | 26.70 | 26.05 | 26.28 | 206,849 | -0.20(-0.75%) |
May 26, 2008 | 26.53 | 26.73 | 26.33 | 26.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.53 | 26.73 | 26.33 | 26.48 | 149,770 | -0.02(-0.07%) |
May 22, 2008 | 26.60 | 26.67 | 26.42 | 26.50 | 442,975 | +0.08(+0.29%) |
May 21, 2008 | 26.70 | 26.91 | 26.38 | 26.43 | 199,047 | -0.34(-1.27%) |
May 20, 2008 | 27.08 | 27.08 | 26.66 | 26.77 | 167,539 | -0.21(-0.79%) |
May 19, 2008 | 27.28 | 27.28 | 26.95 | 26.98 | 292,413 | -0.33(-1.21%) |
May 16, 2008 | 27.44 | 27.44 | 27.18 | 27.31 | 367,306 | +0.05(+0.20%) |
May 15, 2008 | 27.17 | 27.26 | 27.00 | 27.26 | 253,390 | +0.34(+1.26%) |
May 14, 2008 | 27.03 | 27.08 | 26.89 | 26.92 | 187,234 | +0.16(+0.60%) |
May 13, 2008 | 26.82 | 26.94 | 26.61 | 26.76 | 189,259 | -0.23(-0.85%) |
May 12, 2008 | 26.98 | 27.03 | 26.81 | 26.98 | 192,265 | +0.07(+0.27%) |
May 09, 2008 | 26.98 | 26.98 | 26.70 | 26.91 | 89,715 | -0.18(-0.66%) |
May 08, 2008 | 27.15 | 27.35 | 26.99 | 27.09 | 349,284 | +0.19(+0.72%) |
May 07, 2008 | 27.25 | 27.33 | 26.76 | 26.90 | 250,059 | -0.62(-2.26%) |
May 06, 2008 | 27.44 | 27.57 | 27.19 | 27.52 | 242,889 | +0.06(+0.22%) |
May 05, 2008 | 27.16 | 27.74 | 27.16 | 27.46 | 235,821 | +0.06(+0.21%) |
May 02, 2008 | 27.30 | 27.52 | 27.17 | 27.40 | 254,074 | +0.30(+1.09%) |
May 01, 2008 | 26.85 | 27.11 | 26.65 | 27.10 | 153,489 | +0.20(+0.74%) |
Apr 30, 2008 | 26.58 | 27.10 | 26.58 | 26.91 | 200,261 | +0.23(+0.87%) |
Apr 29, 2008 | 26.89 | 26.89 | 26.54 | 26.67 | 212,211 | +0.05(+0.18%) |
Apr 28, 2008 | 26.86 | 26.91 | 26.61 | 26.62 | 316,853 | +0.17(+0.64%) |
Apr 25, 2008 | 26.60 | 26.60 | 26.24 | 26.45 | 144,181 | +0.12(+0.46%) |
Apr 24, 2008 | 26.54 | 26.54 | 26.02 | 26.33 | 367,769 | -0.19(-0.73%) |
Apr 23, 2008 | 26.43 | 26.68 | 26.31 | 26.53 | 203,596 | +0.04(+0.15%) |
Apr 22, 2008 | 26.45 | 26.62 | 26.28 | 26.49 | 355,528 | -0.12(-0.44%) |
Apr 21, 2008 | 26.59 | 26.60 | 26.33 | 26.60 | 237,020 | +0.08(+0.31%) |
Apr 18, 2008 | 26.71 | 26.71 | 26.27 | 26.52 | 329,609 | +0.18(+0.68%) |
Apr 17, 2008 | 26.81 | 27.16 | 26.07 | 26.34 | 262,454 | -0.11(-0.42%) |
Apr 16, 2008 | 25.78 | 26.50 | 25.78 | 26.45 | 446,381 | +0.78(+3.02%) |
Apr 15, 2008 | 26.00 | 26.00 | 25.54 | 25.68 | 299,008 | +0.34(+1.36%) |
Apr 14, 2008 | 25.64 | 25.64 | 25.31 | 25.33 | 477,200 | -0.25(-0.99%) |
Apr 11, 2008 | 25.78 | 25.90 | 25.58 | 25.59 | 457,765 | -0.26(-1.01%) |
Apr 10, 2008 | 25.96 | 25.99 | 25.61 | 25.85 | 207,189 | -0.23(-0.88%) |
Apr 09, 2008 | 26.65 | 26.65 | 26.00 | 26.08 | 572,783 | -0.50(-1.90%) |
Apr 08, 2008 | 26.59 | 26.70 | 26.49 | 26.58 | 383,538 | -0.20(-0.74%) |
Apr 07, 2008 | 26.90 | 26.94 | 26.67 | 26.78 | 218,538 | +0.06(+0.22%) |
Apr 04, 2008 | 26.57 | 26.79 | 26.46 | 26.72 | 188,091 | +0.02(+0.09%) |
Apr 03, 2008 | 26.87 | 26.87 | 26.39 | 26.70 | 316,896 | -0.05(-0.18%) |
Apr 02, 2008 | 26.65 | 26.92 | 26.53 | 26.75 | 458,105 | +0.08(+0.29%) |
Apr 01, 2008 | 25.79 | 26.71 | 25.79 | 26.67 | 604,120 | +1.01(+3.95%) |
Mar 31, 2008 | 25.47 | 25.87 | 25.44 | 25.65 | 244,340 | +0.47(+1.85%) |
Mar 28, 2008 | 25.68 | 25.68 | 25.07 | 25.19 | 134,939 | -0.39(-1.54%) |
Mar 27, 2008 | 25.96 | 25.96 | 25.24 | 25.58 | 312,833 | +0.00(+0.00%) |
Mar 26, 2008 | 25.72 | 25.72 | 25.24 | 25.58 | 248,093 | -0.10(-0.38%) |
Mar 25, 2008 | 25.43 | 25.68 | 25.03 | 25.68 | 612,952 | +0.24(+0.95%) |
Mar 24, 2008 | 24.71 | 25.60 | 23.27 | 25.43 | 356,210 | +0.96(+3.93%) |
Mar 21, 2008 | 24.34 | 24.47 | 23.67 | 24.47 | 210,650 | +0.00(+0.00%) |
Mar 20, 2008 | 24.34 | 24.47 | 23.67 | 24.47 | 210,650 | -0.04(-0.16%) |
Mar 19, 2008 | 24.35 | 25.04 | 24.15 | 24.51 | 225,252 | -0.49(-1.94%) |
Mar 18, 2008 | 24.53 | 25.10 | 24.44 | 25.00 | 274,480 | +0.78(+3.21%) |
Mar 17, 2008 | 24.71 | 24.71 | 23.54 | 24.22 | 449,821 | -0.87(-3.48%) |
Mar 14, 2008 | 25.28 | 25.73 | 24.32 | 25.10 | 220,024 | -0.15(-0.58%) |
Mar 13, 2008 | 25.09 | 25.31 | 24.67 | 25.24 | 233,528 | -0.06(-0.23%) |
Mar 12, 2008 | 25.60 | 25.60 | 25.20 | 25.30 | 321,982 | -0.52(-2.03%) |
Mar 11, 2008 | 25.08 | 25.82 | 24.91 | 25.82 | 233,888 | +1.12(+4.52%) |
Mar 10, 2008 | 25.12 | 25.12 | 24.39 | 24.71 | 202,341 | -0.44(-1.74%) |
Mar 07, 2008 | 24.65 | 25.29 | 24.61 | 25.14 | 441,490 | -0.29(-1.12%) |
Mar 06, 2008 | 25.73 | 25.88 | 25.32 | 25.43 | 223,342 | -0.41(-1.60%) |
Mar 05, 2008 | 25.75 | 25.97 | 25.58 | 25.84 | 181,241 | +0.41(+1.60%) |
Mar 04, 2008 | 25.68 | 25.68 | 25.05 | 25.43 | 210,248 | -0.41(-1.60%) |
Mar 03, 2008 | 25.73 | 26.28 | 25.49 | 25.85 | 239,041 | +0.04(+0.17%) |
Feb 29, 2008 | 26.26 | 26.26 | 25.64 | 25.80 | 481,527 | -0.89(-3.35%) |
Feb 28, 2008 | 26.50 | 26.80 | 26.50 | 26.70 | 236,000 | -0.15(-0.54%) |
Feb 27, 2008 | 26.58 | 26.91 | 26.54 | 26.84 | 215,090 | +0.27(+1.00%) |
Feb 26, 2008 | 26.33 | 26.63 | 25.82 | 26.58 | 411,294 | +0.36(+1.39%) |
Feb 25, 2008 | 25.83 | 26.21 | 25.58 | 26.21 | 197,294 | +0.36(+1.41%) |
Feb 22, 2008 | 25.94 | 25.94 | 25.14 | 25.85 | 450,451 | +0.13(+0.49%) |
Feb 21, 2008 | 26.11 | 26.11 | 25.55 | 25.72 | 175,067 | -0.17(-0.68%) |
Feb 20, 2008 | 25.93 | 25.98 | 25.22 | 25.90 | 322,207 | -0.34(-1.29%) |
Feb 19, 2008 | 26.21 | 26.43 | 25.95 | 26.24 | 516,706 | +0.44(+1.69%) |
Feb 18, 2008 | 25.73 | 25.80 | 25.54 | 25.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.73 | 25.80 | 25.54 | 25.80 | 1,104,102 | -0.05(-0.19%) |
Feb 14, 2008 | 26.06 | 26.06 | 25.49 | 25.85 | 441,144 | -0.02(-0.09%) |
Feb 13, 2008 | 25.88 | 26.19 | 25.43 | 25.87 | 629,386 | +0.22(+0.85%) |
Feb 12, 2008 | 25.37 | 25.97 | 25.37 | 25.65 | 195,205 | +0.34(+1.34%) |
Feb 11, 2008 | 25.34 | 25.34 | 24.79 | 25.31 | 296,742 | +0.00(+0.00%) |
Feb 08, 2008 | 25.21 | 25.31 | 24.87 | 25.31 | 219,045 | +0.05(+0.19%) |
Feb 07, 2008 | 24.88 | 25.27 | 24.77 | 25.27 | 270,106 | -0.22(-0.86%) |
Feb 06, 2008 | 25.48 | 25.84 | 25.10 | 25.48 | 311,577 | +0.00(+0.00%) |
Feb 05, 2008 | 25.87 | 25.95 | 25.34 | 25.48 | 364,533 | -1.16(-4.35%) |
Feb 04, 2008 | 26.70 | 26.87 | 26.50 | 26.64 | 300,452 | -0.10(-0.38%) |
Feb 01, 2008 | 26.44 | 26.77 | 26.11 | 26.75 | 475,750 | +0.53(+2.04%) |
Jan 31, 2008 | 25.41 | 26.31 | 25.37 | 26.21 | 1,341,570 | +0.44(+1.70%) |
Jan 30, 2008 | 25.95 | 26.05 | 25.47 | 25.77 | 406,467 | -0.41(-1.58%) |
Jan 29, 2008 | 26.14 | 26.19 | 25.78 | 26.19 | 369,415 | +0.16(+0.60%) |
Jan 28, 2008 | 26.14 | 26.14 | 25.33 | 26.03 | 334,156 | -0.16(-0.59%) |
Jan 25, 2008 | 25.85 | 26.33 | 25.51 | 26.19 | 462,709 | +0.73(+2.86%) |
Jan 24, 2008 | 24.80 | 25.60 | 24.80 | 25.46 | 496,337 | +0.70(+2.84%) |
Jan 23, 2008 | 23.88 | 24.85 | 23.40 | 24.76 | 818,808 | +0.31(+1.27%) |
Jan 22, 2008 | 24.22 | 24.59 | 21.84 | 24.44 | 1,099,899 | -0.46(-1.83%) |
Jan 21, 2008 | 24.76 | 25.37 | 24.59 | 24.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.76 | 25.37 | 24.59 | 24.90 | 1,433,553 | +0.17(+0.71%) |
Jan 17, 2008 | 25.28 | 25.31 | 24.47 | 24.73 | 1,515,737 | -0.27(-1.09%) |
Jan 16, 2008 | 24.69 | 25.09 | 24.60 | 25.00 | 855,405 | +0.07(+0.27%) |
Jan 15, 2008 | 25.27 | 25.33 | 24.83 | 24.93 | 424,974 | -0.80(-3.09%) |
Jan 14, 2008 | 25.34 | 25.93 | 25.34 | 25.73 | 403,245 | +0.39(+1.53%) |
Jan 11, 2008 | 25.92 | 25.92 | 25.14 | 25.34 | 486,049 | -0.66(-2.52%) |
Jan 10, 2008 | 25.91 | 26.07 | 25.53 | 25.99 | 325,091 | +0.05(+0.19%) |
Jan 09, 2008 | 25.99 | 26.54 | 25.53 | 25.94 | 484,440 | +0.15(+0.56%) |
Jan 08, 2008 | 26.58 | 26.58 | 25.77 | 25.80 | 431,807 | -0.58(-2.21%) |
Jan 07, 2008 | 26.75 | 26.75 | 26.07 | 26.38 | 485,486 | -0.44(-1.63%) |
Jan 04, 2008 | 27.28 | 27.28 | 26.50 | 26.82 | 576,949 | -0.60(-2.20%) |
Jan 03, 2008 | 27.35 | 27.50 | 27.18 | 27.42 | 407,466 | -0.10(-0.37%) |
Jan 02, 2008 | 27.88 | 27.88 | 27.25 | 27.52 | 198,205 | -0.12(-0.44%) |
Jan 01, 2008 | 27.30 | 27.83 | 27.18 | 27.64 | 887,679 | +0.00(+0.00%) |
Dec 31, 2007 | 27.30 | 27.83 | 27.18 | 27.64 | 887,679 | +0.03(+0.12%) |
Dec 28, 2007 | 27.14 | 27.66 | 27.14 | 27.61 | 1,036,947 | +0.43(+1.57%) |
Dec 27, 2007 | 27.58 | 27.58 | 27.17 | 27.18 | 561,250 | -0.68(-2.44%) |
Dec 26, 2007 | 28.03 | 28.27 | 27.26 | 27.86 | 666,975 | +0.41(+1.50%) |
Dec 24, 2007 | 26.49 | 27.99 | 26.33 | 27.45 | 735,100 | +0.51(+1.89%) |
Dec 21, 2007 | 27.18 | 27.18 | 26.54 | 26.94 | 1,221,873 | +0.12(+0.45%) |
Dec 20, 2007 | 26.70 | 27.14 | 26.52 | 26.82 | 1,240,832 | -0.17(-0.63%) |
Dec 19, 2007 | 26.94 | 27.06 | 26.52 | 26.99 | 847,815 | +0.27(+1.00%) |
Dec 18, 2007 | 26.75 | 27.10 | 26.40 | 26.72 | 873,462 | +0.07(+0.27%) |
Dec 17, 2007 | 27.18 | 27.84 | 26.36 | 26.65 | 1,316,333 | -1.41(-5.02%) |
Dec 14, 2007 | 28.42 | 28.42 | 27.81 | 28.06 | 438,985 | -1.00(-3.43%) |
Dec 13, 2007 | 29.51 | 29.51 | 28.50 | 29.05 | 375,462 | -0.49(-1.64%) |
Dec 12, 2007 | 30.04 | 30.34 | 29.23 | 29.54 | 487,773 | +0.00(+0.00%) |
Dec 11, 2007 | 30.31 | 30.31 | 29.34 | 29.54 | 274,000 | -0.68(-2.25%) |
Dec 10, 2007 | 30.10 | 30.22 | 29.81 | 30.22 | 276,678 | +0.12(+0.40%) |
Dec 07, 2007 | 30.09 | 30.13 | 29.83 | 30.09 | 202,955 | +0.08(+0.26%) |
Dec 06, 2007 | 29.68 | 30.02 | 29.37 | 30.02 | 284,300 | +0.40(+1.36%) |
Dec 05, 2007 | 29.26 | 29.61 | 29.00 | 29.61 | 654,921 | +0.63(+2.18%) |
Dec 04, 2007 | 29.07 | 29.07 | 28.81 | 28.98 | 152,451 | -0.39(-1.34%) |
Dec 03, 2007 | 29.22 | 29.49 | 29.22 | 29.38 | 209,921 | +0.11(+0.36%) |
Nov 30, 2007 | 29.97 | 30.50 | 29.12 | 29.27 | 921,711 | +0.17(+0.60%) |
Nov 29, 2007 | 29.16 | 29.16 | 28.69 | 29.09 | 1,802,734 | +0.04(+0.13%) |
Nov 28, 2007 | 27.79 | 29.28 | 27.79 | 29.06 | 565,923 | +0.44(+1.54%) |
Nov 27, 2007 | 28.15 | 28.61 | 27.94 | 28.61 | 461,078 | +0.85(+3.08%) |
Nov 26, 2007 | 28.41 | 28.62 | 27.76 | 27.76 | 266,027 | -0.83(-2.90%) |
Nov 23, 2007 | 28.00 | 28.64 | 27.86 | 28.59 | 98,071 | +1.00(+3.62%) |
Nov 21, 2007 | 27.77 | 27.88 | 27.29 | 27.59 | 355,375 | -0.63(-2.24%) |
Nov 20, 2007 | 27.62 | 28.45 | 27.62 | 28.22 | 233,312 | +0.43(+1.55%) |
Nov 19, 2007 | 28.21 | 28.51 | 27.59 | 27.79 | 223,979 | -0.80(-2.80%) |
Nov 16, 2007 | 28.68 | 30.02 | 28.11 | 28.59 | 215,697 | -0.12(-0.42%) |
Nov 15, 2007 | 28.91 | 28.91 | 28.38 | 28.71 | 197,362 | -0.53(-1.83%) |
Nov 14, 2007 | 29.52 | 29.59 | 29.14 | 29.25 | 442,726 | -0.32(-1.07%) |
Nov 13, 2007 | 29.12 | 29.57 | 28.73 | 29.56 | 161,515 | +1.14(+4.01%) |
Nov 12, 2007 | 29.56 | 29.56 | 28.42 | 28.42 | 484,341 | -0.75(-2.58%) |
Nov 09, 2007 | 29.46 | 29.46 | 28.84 | 29.17 | 269,055 | -0.61(-2.04%) |
Nov 08, 2007 | 29.74 | 29.94 | 29.01 | 29.78 | 245,508 | -0.11(-0.36%) |
Nov 07, 2007 | 30.53 | 30.53 | 29.48 | 29.89 | 387,308 | -0.60(-1.96%) |
Nov 06, 2007 | 30.57 | 30.57 | 30.10 | 30.48 | 116,888 | +0.27(+0.88%) |
Nov 05, 2007 | 31.71 | 31.71 | 29.95 | 30.22 | 218,684 | -0.60(-1.95%) |
Nov 02, 2007 | 30.88 | 30.90 | 30.34 | 30.82 | 129,789 | -0.24(-0.78%) |
Nov 01, 2007 | 31.43 | 31.43 | 30.92 | 31.06 | 225,586 | -0.85(-2.68%) |
Oct 31, 2007 | 31.55 | 32.07 | 31.38 | 31.92 | 239,389 | +0.68(+2.19%) |
Oct 30, 2007 | 31.14 | 31.31 | 31.14 | 31.23 | 310,258 | -0.10(-0.33%) |
Oct 29, 2007 | 31.55 | 31.55 | 30.97 | 31.33 | 208,075 | +0.10(+0.33%) |
Oct 26, 2007 | 31.04 | 31.23 | 30.71 | 31.23 | 143,386 | +0.57(+1.87%) |
Oct 25, 2007 | 30.67 | 30.68 | 30.38 | 30.66 | 94,148 | +0.40(+1.32%) |
Oct 24, 2007 | 30.07 | 30.41 | 29.90 | 30.26 | 252,368 | -0.00(-0.02%) |
Oct 23, 2007 | 30.46 | 30.46 | 29.97 | 30.26 | 371,239 | +0.53(+1.80%) |
Oct 22, 2007 | 29.20 | 29.76 | 29.16 | 29.73 | 225,792 | -0.01(-0.05%) |
Oct 19, 2007 | 30.34 | 30.36 | 29.71 | 29.75 | 143,592 | -0.83(-2.73%) |
Oct 18, 2007 | 30.58 | 30.63 | 30.29 | 30.58 | 151,627 | -0.17(-0.55%) |
Oct 17, 2007 | 31.52 | 31.52 | 30.35 | 30.75 | 122,166 | +0.15(+0.48%) |
Oct 16, 2007 | 30.88 | 30.88 | 30.46 | 30.60 | 168,726 | -0.68(-2.17%) |
Oct 15, 2007 | 31.50 | 31.50 | 30.94 | 31.28 | 139,060 | -0.27(-0.85%) |
Oct 12, 2007 | 31.26 | 31.58 | 31.26 | 31.55 | 107,333 | +0.02(+0.08%) |
Oct 11, 2007 | 31.79 | 31.90 | 31.41 | 31.53 | 149,360 | -0.13(-0.40%) |
Oct 10, 2007 | 31.44 | 31.74 | 31.44 | 31.65 | 315,203 | -0.04(-0.14%) |
Oct 09, 2007 | 31.13 | 31.70 | 31.13 | 31.70 | 396,990 | +0.53(+1.71%) |
Oct 08, 2007 | 31.21 | 31.21 | 31.04 | 31.16 | 96,415 | -0.29(-0.93%) |
Oct 05, 2007 | 31.04 | 31.47 | 31.04 | 31.45 | 279,768 | +0.29(+0.93%) |
Oct 04, 2007 | 31.16 | 31.20 | 31.04 | 31.16 | 167,902 | -0.15(-0.47%) |
Oct 03, 2007 | 31.36 | 31.47 | 31.15 | 31.31 | 135,557 | +0.05(+0.16%) |
Oct 02, 2007 | 31.41 | 31.44 | 31.16 | 31.26 | 222,496 | -0.08(-0.26%) |
Oct 01, 2007 | 31.13 | 31.34 | 30.85 | 31.34 | 530,282 | +0.16(+0.50%) |
Sep 28, 2007 | 30.09 | 31.30 | 30.09 | 31.19 | 356,406 | +0.22(+0.71%) |
Sep 27, 2007 | 30.99 | 31.19 | 30.85 | 30.97 | 325,895 | +0.34(+1.13%) |
Sep 26, 2007 | 30.12 | 30.67 | 30.12 | 30.62 | 269,467 | +0.51(+1.69%) |
Sep 25, 2007 | 30.09 | 30.23 | 29.93 | 30.11 | 240,419 | +0.07(+0.23%) |
Sep 24, 2007 | 29.97 | 30.12 | 29.77 | 30.05 | 161,515 | -0.04(-0.14%) |
Sep 21, 2007 | 29.88 | 30.15 | 29.88 | 30.09 | 243,509 | +0.12(+0.39%) |
Sep 20, 2007 | 29.34 | 30.39 | 29.34 | 29.97 | 339,512 | -0.26(-0.85%) |
Sep 19, 2007 | 30.24 | 30.53 | 30.10 | 30.23 | 291,923 | +0.57(+1.93%) |
Sep 18, 2007 | 28.73 | 29.66 | 28.63 | 29.66 | 193,448 | +0.80(+2.78%) |
Sep 17, 2007 | 29.12 | 29.15 | 28.70 | 28.86 | 194,890 | -0.73(-2.48%) |
Sep 14, 2007 | 29.80 | 29.80 | 28.89 | 29.59 | 612,894 | -0.21(-0.72%) |
Sep 13, 2007 | 29.52 | 29.80 | 29.51 | 29.80 | 164,400 | +0.29(+0.97%) |
Sep 12, 2007 | 29.39 | 29.64 | 29.30 | 29.52 | 365,264 | +0.30(+1.01%) |
Sep 11, 2007 | 28.81 | 29.25 | 28.79 | 29.22 | 624,225 | +0.54(+1.90%) |
Sep 10, 2007 | 28.83 | 28.86 | 28.27 | 28.68 | 185,413 | -0.42(-1.45%) |
Sep 07, 2007 | 29.46 | 29.46 | 28.64 | 29.10 | 209,517 | -0.49(-1.64%) |
Sep 06, 2007 | 29.63 | 29.78 | 29.38 | 29.59 | 169,962 | -0.16(-0.52%) |
Sep 05, 2007 | 29.84 | 29.85 | 29.42 | 29.74 | 159,455 | -0.64(-2.09%) |
Sep 04, 2007 | 29.96 | 30.40 | 29.90 | 30.38 | 205,603 | +0.48(+1.59%) |
Aug 31, 2007 | 29.85 | 30.22 | 29.71 | 29.90 | 154,923 | +0.41(+1.40%) |
Aug 30, 2007 | 29.29 | 29.71 | 29.26 | 29.49 | 137,824 | -0.27(-0.90%) |
Aug 29, 2007 | 29.29 | 29.76 | 29.09 | 29.76 | 177,790 | +0.64(+2.18%) |
Aug 28, 2007 | 29.61 | 29.61 | 28.98 | 29.12 | 231,148 | -0.66(-2.22%) |
Aug 27, 2007 | 30.02 | 30.02 | 29.70 | 29.78 | 129,171 | -0.22(-0.73%) |
Aug 24, 2007 | 29.45 | 30.00 | 29.14 | 30.00 | 330,860 | +0.56(+1.90%) |
Aug 23, 2007 | 29.81 | 29.81 | 29.03 | 29.44 | 383,394 | +0.27(+0.93%) |
Aug 22, 2007 | 29.08 | 29.25 | 28.91 | 29.17 | 233,621 | +0.90(+3.18%) |
Aug 21, 2007 | 27.95 | 28.27 | 27.86 | 28.27 | 349,607 | +0.31(+1.11%) |
Aug 20, 2007 | 28.10 | 28.12 | 27.37 | 27.96 | 224,350 | +0.01(+0.05%) |
Aug 17, 2007 | 30.99 | 33.01 | 27.35 | 27.94 | 402,759 | +0.59(+2.17%) |
Aug 16, 2007 | 27.28 | 27.46 | 26.50 | 27.35 | 561,803 | -0.61(-2.19%) |
Aug 15, 2007 | 28.52 | 28.68 | 27.79 | 27.96 | 459,413 | -0.85(-2.96%) |
Aug 14, 2007 | 29.20 | 29.28 | 28.67 | 28.82 | 269,261 | -0.63(-2.14%) |
Aug 13, 2007 | 29.78 | 29.78 | 29.35 | 29.45 | 465,387 | -0.14(-0.46%) |
Aug 10, 2007 | 29.37 | 29.71 | 29.12 | 29.59 | 271,939 | -0.32(-1.06%) |
Aug 09, 2007 | 29.47 | 30.17 | 29.47 | 29.90 | 301,812 | -0.49(-1.60%) |
Aug 08, 2007 | 30.48 | 30.39 | 29.86 | 30.39 | 313,348 | +0.83(+2.79%) |
Aug 07, 2007 | 29.12 | 29.63 | 29.04 | 29.56 | 306,138 | +0.91(+3.19%) |
Aug 06, 2007 | 29.91 | 29.99 | 28.40 | 28.65 | 255,870 | -0.87(-2.93%) |
Aug 03, 2007 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 29.37 | 29.61 | 29.22 | 29.51 | 201,894 | +0.15(+0.50%) |