Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.56 | 27.56 | 27.27 | 27.32 | 35,586 | -0.28(-1.01%) |
Aug 28, 2008 | 27.36 | 27.60 | 27.35 | 27.60 | 16,029 | +0.31(+1.14%) |
Aug 27, 2008 | 27.97 | 27.97 | 27.14 | 27.29 | 34,923 | +0.12(+0.44%) |
Aug 26, 2008 | 27.14 | 27.34 | 27.04 | 27.17 | 21,346 | +0.08(+0.30%) |
Aug 25, 2008 | 27.35 | 27.35 | 26.94 | 27.09 | 11,982 | -0.46(-1.67%) |
Aug 22, 2008 | 27.41 | 27.64 | 27.41 | 27.55 | 12,364 | +0.27(+0.97%) |
Aug 21, 2008 | 27.30 | 27.34 | 27.06 | 27.28 | 19,338 | -0.07(-0.24%) |
Aug 20, 2008 | 27.46 | 27.50 | 27.17 | 27.35 | 14,433 | -0.04(-0.15%) |
Aug 19, 2008 | 27.45 | 27.56 | 27.32 | 27.39 | 14,226 | -0.11(-0.40%) |
Aug 18, 2008 | 27.81 | 27.88 | 27.50 | 27.50 | 16,704 | -0.32(-1.15%) |
Aug 15, 2008 | 26.67 | 27.86 | 26.67 | 27.82 | 0 | +0.23(+0.83%) |
Aug 14, 2008 | 27.40 | 27.72 | 27.40 | 27.59 | 78,578 | +0.05(+0.18%) |
Aug 13, 2008 | 27.50 | 27.57 | 27.35 | 27.54 | 99,709 | +0.01(+0.04%) |
Aug 12, 2008 | 28.01 | 28.01 | 27.48 | 27.53 | 32,511 | -0.17(-0.63%) |
Aug 11, 2008 | 28.43 | 28.43 | 27.56 | 27.70 | 26,560 | +0.07(+0.25%) |
Aug 08, 2008 | 27.58 | 27.67 | 27.44 | 27.63 | 14,121 | +0.55(+2.05%) |
Aug 07, 2008 | 27.44 | 27.44 | 27.07 | 27.08 | 17,358 | -0.19(-0.70%) |
Aug 06, 2008 | 27.11 | 27.36 | 26.99 | 27.27 | 41,557 | +0.15(+0.56%) |
Aug 05, 2008 | 27.00 | 27.14 | 26.89 | 27.12 | 28,614 | +0.42(+1.58%) |
Aug 04, 2008 | 26.94 | 26.94 | 26.50 | 26.70 | 31,160 | +0.14(+0.51%) |
Aug 01, 2008 | 27.00 | 27.00 | 26.28 | 26.56 | 18,504 | +0.07(+0.26%) |
Jul 31, 2008 | 26.71 | 26.71 | 26.45 | 26.49 | 16,046 | +0.09(+0.34%) |
Jul 30, 2008 | 26.94 | 26.94 | 26.08 | 26.40 | 15,140 | +0.19(+0.72%) |
Jul 29, 2008 | 26.21 | 26.31 | 25.16 | 26.21 | 18,314 | +0.19(+0.74%) |
Jul 28, 2008 | 26.25 | 26.26 | 26.00 | 26.02 | 15,723 | -0.28(-1.08%) |
Jul 25, 2008 | 26.42 | 26.42 | 26.21 | 26.30 | 11,984 | +0.15(+0.57%) |
Jul 24, 2008 | 26.04 | 26.27 | 26.00 | 26.15 | 22,035 | +0.02(+0.08%) |
Jul 23, 2008 | 26.32 | 26.32 | 25.91 | 26.13 | 20,061 | +0.31(+1.20%) |
Jul 22, 2008 | 25.39 | 25.94 | 25.39 | 25.82 | 6,389 | +0.43(+1.69%) |
Jul 21, 2008 | 25.56 | 25.56 | 25.37 | 25.39 | 13,371 | -0.05(-0.20%) |
Jul 18, 2008 | 26.65 | 26.65 | 25.33 | 25.44 | 14,968 | -0.06(-0.24%) |
Jul 17, 2008 | 25.42 | 25.57 | 25.27 | 25.50 | 17,687 | +0.14(+0.56%) |
Jul 16, 2008 | 25.31 | 25.43 | 25.18 | 25.36 | 15,485 | +0.18(+0.71%) |
Jul 15, 2008 | 25.00 | 25.33 | 24.92 | 25.18 | 15,852 | +0.00(+0.00%) |
Jul 14, 2008 | 25.75 | 25.75 | 25.10 | 25.18 | 17,820 | -0.05(-0.21%) |
Jul 11, 2008 | 25.06 | 25.30 | 25.03 | 25.23 | 15,900 | -0.09(-0.35%) |
Jul 10, 2008 | 25.25 | 25.34 | 25.13 | 25.32 | 13,407 | +0.02(+0.08%) |
Jul 09, 2008 | 25.30 | 25.58 | 25.16 | 25.30 | 17,165 | +0.01(+0.06%) |
Jul 08, 2008 | 24.58 | 25.29 | 24.58 | 25.29 | 19,974 | +0.67(+2.70%) |
Jul 07, 2008 | 24.91 | 24.92 | 24.44 | 24.62 | 11,849 | -0.18(-0.73%) |
Jul 04, 2008 | 24.83 | 24.84 | 24.72 | 24.80 | 17,754 | +0.00(+0.00%) |
Jul 03, 2008 | 24.83 | 24.84 | 24.72 | 24.80 | 17,754 | -0.10(-0.40%) |
Jul 02, 2008 | 25.11 | 25.12 | 24.90 | 24.90 | 10,756 | -0.13(-0.51%) |
Jul 01, 2008 | 24.89 | 25.04 | 24.82 | 25.03 | 14,239 | +0.01(+0.02%) |
Jun 30, 2008 | 25.04 | 25.26 | 25.02 | 25.02 | 14,032 | +0.02(+0.08%) |
Jun 27, 2008 | 24.98 | 25.14 | 24.98 | 25.00 | 11,809 | -0.11(-0.44%) |
Jun 26, 2008 | 25.13 | 25.19 | 25.05 | 25.11 | 12,261 | -0.31(-1.22%) |
Jun 25, 2008 | 25.06 | 25.50 | 25.06 | 25.42 | 16,168 | +0.31(+1.23%) |
Jun 24, 2008 | 25.13 | 25.21 | 25.06 | 25.11 | 17,762 | -0.15(-0.59%) |
Jun 23, 2008 | 25.40 | 25.40 | 25.00 | 25.26 | 17,698 | +0.01(+0.04%) |
Jun 20, 2008 | 25.37 | 25.44 | 25.13 | 25.25 | 29,549 | -0.33(-1.29%) |
Jun 19, 2008 | 25.30 | 25.58 | 25.28 | 25.58 | 16,987 | +0.10(+0.38%) |
Jun 18, 2008 | 25.61 | 25.66 | 25.46 | 25.48 | 16,012 | -0.23(-0.89%) |
Jun 17, 2008 | 25.96 | 25.96 | 25.70 | 25.71 | 14,253 | -0.25(-0.96%) |
Jun 16, 2008 | 25.76 | 25.99 | 25.68 | 25.96 | 9,917 | +0.06(+0.23%) |
Jun 13, 2008 | 25.80 | 25.94 | 25.75 | 25.90 | 6,607 | +0.24(+0.94%) |
Jun 12, 2008 | 25.75 | 25.87 | 25.60 | 25.66 | 17,248 | +0.14(+0.55%) |
Jun 11, 2008 | 25.83 | 25.83 | 25.52 | 25.52 | 13,734 | -0.48(-1.85%) |
Jun 10, 2008 | 25.93 | 26.07 | 25.90 | 26.00 | 12,694 | -0.11(-0.42%) |
Jun 09, 2008 | 26.29 | 26.29 | 25.97 | 26.11 | 18,696 | -0.20(-0.76%) |
Jun 06, 2008 | 26.66 | 26.66 | 26.28 | 26.31 | 69,512 | -0.54(-2.01%) |
Jun 05, 2008 | 26.62 | 26.91 | 26.57 | 26.85 | 17,840 | +0.35(+1.32%) |
Jun 04, 2008 | 26.26 | 26.62 | 26.26 | 26.50 | 29,818 | +0.19(+0.72%) |
Jun 03, 2008 | 26.43 | 26.47 | 26.16 | 26.31 | 17,044 | -0.04(-0.15%) |
Jun 02, 2008 | 26.62 | 26.65 | 26.15 | 26.35 | 23,907 | -0.32(-1.20%) |
May 30, 2008 | 26.60 | 26.74 | 26.53 | 26.67 | 19,222 | +0.06(+0.23%) |
May 29, 2008 | 26.06 | 26.82 | 26.06 | 26.61 | 47,124 | +0.36(+1.37%) |
May 28, 2008 | 26.32 | 26.37 | 26.11 | 26.25 | 12,149 | -0.04(-0.15%) |
May 27, 2008 | 26.26 | 26.29 | 26.08 | 26.29 | 12,458 | +0.20(+0.77%) |
May 26, 2008 | 26.24 | 26.25 | 26.04 | 26.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.25 | 26.04 | 26.09 | 16,531 | -0.26(-0.99%) |
May 22, 2008 | 26.16 | 26.45 | 26.10 | 26.35 | 23,740 | +0.28(+1.07%) |
May 21, 2008 | 26.02 | 26.37 | 26.02 | 26.07 | 17,266 | -0.01(-0.04%) |
May 20, 2008 | 25.94 | 26.09 | 25.91 | 26.08 | 113,236 | +0.13(+0.50%) |
May 19, 2008 | 25.87 | 26.12 | 25.87 | 25.95 | 14,702 | +0.06(+0.23%) |
May 16, 2008 | 26.09 | 26.09 | 25.70 | 25.89 | 27,456 | +0.02(+0.08%) |
May 15, 2008 | 25.76 | 25.95 | 25.70 | 25.87 | 13,364 | +0.00(+0.00%) |
May 14, 2008 | 25.88 | 26.06 | 25.86 | 25.87 | 49,161 | +0.06(+0.23%) |
May 13, 2008 | 25.90 | 25.90 | 25.71 | 25.81 | 10,040 | -0.08(-0.31%) |
May 12, 2008 | 25.86 | 25.93 | 25.78 | 25.89 | 11,057 | +0.12(+0.47%) |
May 09, 2008 | 25.50 | 25.77 | 25.49 | 25.77 | 12,061 | +0.13(+0.51%) |
May 08, 2008 | 25.47 | 26.26 | 25.47 | 25.64 | 10,991 | +0.14(+0.55%) |
May 07, 2008 | 25.84 | 25.84 | 25.50 | 25.50 | 24,655 | -0.24(-0.93%) |
May 06, 2008 | 25.49 | 25.81 | 25.49 | 25.74 | 9,725 | -0.01(-0.04%) |
May 05, 2008 | 25.58 | 25.78 | 25.58 | 25.75 | 27,449 | +0.01(+0.04%) |
May 02, 2008 | 26.27 | 26.27 | 25.72 | 25.74 | 12,190 | -0.13(-0.50%) |
May 01, 2008 | 25.70 | 25.99 | 25.65 | 25.87 | 20,511 | +0.03(+0.13%) |
Apr 30, 2008 | 25.95 | 26.26 | 25.84 | 25.84 | 22,407 | +0.01(+0.02%) |
Apr 29, 2008 | 25.81 | 25.89 | 25.34 | 25.83 | 57,486 | +0.10(+0.39%) |
Apr 28, 2008 | 25.81 | 25.81 | 25.71 | 25.73 | 14,209 | +0.07(+0.27%) |
Apr 25, 2008 | 25.36 | 25.71 | 25.36 | 25.66 | 10,230 | +0.29(+1.14%) |
Apr 24, 2008 | 25.54 | 25.54 | 25.06 | 25.37 | 7,972 | -0.06(-0.24%) |
Apr 23, 2008 | 25.00 | 25.75 | 25.00 | 25.43 | 23,424 | +0.47(+1.89%) |
Apr 22, 2008 | 25.11 | 25.25 | 24.81 | 24.96 | 59,903 | -0.47(-1.85%) |
Apr 21, 2008 | 25.40 | 25.48 | 25.30 | 25.43 | 25,107 | -0.01(-0.04%) |
Apr 18, 2008 | 25.49 | 25.88 | 25.39 | 25.44 | 14,059 | +0.33(+1.31%) |
Apr 17, 2008 | 25.43 | 25.43 | 25.11 | 25.11 | 16,160 | -0.37(-1.45%) |
Apr 16, 2008 | 25.24 | 25.49 | 25.24 | 25.48 | 24,060 | +0.36(+1.43%) |
Apr 15, 2008 | 25.26 | 25.26 | 25.05 | 25.12 | 19,960 | -0.11(-0.44%) |
Apr 14, 2008 | 25.26 | 25.35 | 25.03 | 25.23 | 8,766 | -0.10(-0.39%) |
Apr 11, 2008 | 25.83 | 25.83 | 25.32 | 25.33 | 7,200 | -0.58(-2.24%) |
Apr 10, 2008 | 25.72 | 26.01 | 25.72 | 25.91 | 10,800 | +0.32(+1.25%) |
Apr 09, 2008 | 26.10 | 26.10 | 25.50 | 25.59 | 9,100 | -0.27(-1.04%) |
Apr 08, 2008 | 25.74 | 25.90 | 25.71 | 25.86 | 36,600 | +0.14(+0.54%) |
Apr 07, 2008 | 25.95 | 25.95 | 25.72 | 25.72 | 15,900 | -0.14(-0.54%) |
Apr 04, 2008 | 25.65 | 25.94 | 25.65 | 25.86 | 14,900 | +0.17(+0.66%) |
Apr 03, 2008 | 26.03 | 26.03 | 25.69 | 25.69 | 12,400 | -0.22(-0.85%) |
Apr 02, 2008 | 25.75 | 26.08 | 25.75 | 25.91 | 9,500 | -0.10(-0.38%) |
Apr 01, 2008 | 25.59 | 26.06 | 25.59 | 26.01 | 19,500 | +0.69(+2.73%) |
Mar 31, 2008 | 25.30 | 25.45 | 25.21 | 25.32 | 20,200 | +0.09(+0.35%) |
Mar 28, 2008 | 25.86 | 25.86 | 25.22 | 25.23 | 24,300 | -0.25(-0.97%) |
Mar 27, 2008 | 25.35 | 25.67 | 25.35 | 25.48 | 20,600 | +0.01(+0.04%) |
Mar 26, 2008 | 25.60 | 25.60 | 25.33 | 25.47 | 18,200 | -0.13(-0.51%) |
Mar 25, 2008 | 26.21 | 26.21 | 25.47 | 25.60 | 33,500 | +0.08(+0.31%) |
Mar 24, 2008 | 25.37 | 25.58 | 25.30 | 25.52 | 16,700 | +0.32(+1.27%) |
Mar 21, 2008 | 25.91 | 25.91 | 24.92 | 25.20 | 16,700 | +0.00(+0.00%) |
Mar 20, 2008 | 25.91 | 25.91 | 24.92 | 25.20 | 16,700 | +0.17(+0.68%) |
Mar 19, 2008 | 25.11 | 25.82 | 25.03 | 25.03 | 14,846 | +0.00(+0.00%) |
Mar 18, 2008 | 24.96 | 25.29 | 24.73 | 25.03 | 56,200 | +0.44(+1.79%) |
Mar 17, 2008 | 24.67 | 24.94 | 24.59 | 24.59 | 42,717 | -0.32(-1.28%) |
Mar 14, 2008 | 25.42 | 25.42 | 24.68 | 24.91 | 31,500 | -0.48(-1.89%) |
Mar 13, 2008 | 24.76 | 25.41 | 24.73 | 25.39 | 15,400 | +0.49(+1.97%) |
Mar 12, 2008 | 24.80 | 25.20 | 23.57 | 24.90 | 186,713 | -0.04(-0.16%) |
Mar 11, 2008 | 25.82 | 25.82 | 24.56 | 24.94 | 48,358 | -0.60(-2.35%) |
Mar 10, 2008 | 26.03 | 26.03 | 25.53 | 25.54 | 26,200 | -0.35(-1.35%) |
Mar 07, 2008 | 26.07 | 26.22 | 25.65 | 25.89 | 48,900 | -0.31(-1.18%) |
Mar 06, 2008 | 26.65 | 26.80 | 26.19 | 26.20 | 39,674 | -0.66(-2.46%) |
Mar 05, 2008 | 26.96 | 27.01 | 26.67 | 26.86 | 28,908 | +0.01(+0.04%) |
Mar 04, 2008 | 26.95 | 26.97 | 26.73 | 26.85 | 45,834 | -0.11(-0.41%) |
Mar 03, 2008 | 26.63 | 27.02 | 26.63 | 26.96 | 20,470 | +0.21(+0.79%) |
Feb 29, 2008 | 27.06 | 27.40 | 26.75 | 26.75 | 33,855 | -0.84(-3.04%) |
Feb 28, 2008 | 27.80 | 27.80 | 27.57 | 27.59 | 55,710 | -0.42(-1.50%) |
Feb 27, 2008 | 27.91 | 28.17 | 27.91 | 28.01 | 28,700 | +0.02(+0.07%) |
Feb 26, 2008 | 27.86 | 28.09 | 27.78 | 27.99 | 32,900 | +0.22(+0.79%) |
Feb 25, 2008 | 27.56 | 27.82 | 27.51 | 27.77 | 40,500 | +0.43(+1.57%) |
Feb 22, 2008 | 27.59 | 27.59 | 27.11 | 27.34 | 21,724 | -0.05(-0.18%) |
Feb 21, 2008 | 28.00 | 28.00 | 27.39 | 27.39 | 43,407 | -0.35(-1.26%) |
Feb 20, 2008 | 27.12 | 27.85 | 27.12 | 27.74 | 22,200 | +0.04(+0.14%) |
Feb 19, 2008 | 28.27 | 28.27 | 27.61 | 27.70 | 33,200 | +0.07(+0.25%) |
Feb 18, 2008 | 27.54 | 27.63 | 27.39 | 27.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.54 | 27.63 | 27.39 | 27.63 | 21,800 | +0.04(+0.14%) |
Feb 14, 2008 | 27.99 | 27.99 | 27.58 | 27.59 | 26,300 | -0.29(-1.04%) |
Feb 13, 2008 | 28.02 | 28.02 | 27.71 | 27.88 | 31,330 | +0.07(+0.25%) |
Feb 12, 2008 | 27.69 | 27.92 | 27.57 | 27.81 | 27,300 | +0.16(+0.58%) |
Feb 11, 2008 | 27.80 | 27.80 | 27.37 | 27.65 | 23,800 | -0.07(-0.25%) |
Feb 08, 2008 | 27.77 | 27.83 | 27.60 | 27.72 | 22,500 | -0.08(-0.29%) |
Feb 07, 2008 | 27.95 | 27.96 | 27.52 | 27.80 | 64,000 | +0.01(+0.04%) |
Feb 06, 2008 | 28.10 | 28.14 | 27.77 | 27.79 | 22,500 | -0.06(-0.22%) |
Feb 05, 2008 | 28.00 | 28.13 | 27.84 | 27.85 | 11,000 | -0.53(-1.87%) |
Feb 04, 2008 | 28.71 | 28.71 | 28.36 | 28.38 | 17,700 | -0.06(-0.21%) |
Feb 01, 2008 | 28.18 | 28.48 | 28.07 | 28.44 | 55,300 | +0.53(+1.90%) |
Jan 31, 2008 | 27.69 | 28.36 | 27.69 | 27.91 | 32,900 | -0.10(-0.36%) |
Jan 30, 2008 | 27.88 | 28.64 | 27.88 | 28.01 | 44,757 | -0.34(-1.20%) |
Jan 29, 2008 | 28.29 | 28.42 | 28.17 | 28.35 | 38,800 | +0.22(+0.78%) |
Jan 28, 2008 | 28.00 | 28.18 | 27.63 | 28.13 | 46,300 | +0.23(+0.82%) |
Jan 25, 2008 | 28.36 | 28.36 | 27.76 | 27.90 | 28,076 | -0.28(-0.99%) |
Jan 24, 2008 | 28.49 | 28.54 | 28.09 | 28.18 | 30,737 | -0.28(-0.98%) |
Jan 23, 2008 | 28.03 | 28.48 | 27.59 | 28.46 | 63,833 | -0.33(-1.15%) |
Jan 22, 2008 | 28.55 | 29.10 | 28.55 | 28.79 | 28,300 | -0.89(-3.00%) |
Jan 21, 2008 | 30.58 | 30.58 | 29.52 | 29.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.58 | 30.58 | 29.52 | 29.68 | 62,192 | -0.50(-1.66%) |
Jan 17, 2008 | 30.84 | 30.84 | 30.06 | 30.18 | 37,600 | -0.38(-1.24%) |
Jan 16, 2008 | 30.23 | 30.77 | 30.23 | 30.56 | 111,000 | +0.27(+0.89%) |
Jan 15, 2008 | 30.33 | 30.48 | 30.17 | 30.29 | 43,500 | -0.31(-1.01%) |
Jan 14, 2008 | 30.71 | 30.71 | 30.34 | 30.60 | 96,700 | +0.15(+0.49%) |
Jan 11, 2008 | 30.29 | 30.56 | 30.29 | 30.45 | 33,300 | -0.02(-0.07%) |
Jan 10, 2008 | 30.31 | 32.72 | 30.29 | 30.47 | 158,600 | -0.09(-0.29%) |
Jan 09, 2008 | 30.28 | 30.56 | 30.17 | 30.56 | 80,185 | +0.42(+1.39%) |
Jan 08, 2008 | 30.46 | 30.62 | 30.11 | 30.14 | 637,350 | -0.08(-0.26%) |
Jan 07, 2008 | 29.76 | 30.24 | 29.76 | 30.22 | 16,610 | +0.59(+1.99%) |
Jan 04, 2008 | 29.85 | 29.87 | 29.63 | 29.63 | 14,900 | -0.27(-0.90%) |
Jan 03, 2008 | 29.92 | 30.10 | 29.84 | 29.90 | 7,600 | +0.02(+0.07%) |
Jan 02, 2008 | 29.91 | 30.23 | 29.69 | 29.88 | 22,500 | -0.19(-0.63%) |
Jan 01, 2008 | 30.13 | 30.32 | 30.02 | 30.07 | 12,700 | +0.00(+0.00%) |
Dec 31, 2007 | 30.13 | 30.32 | 30.02 | 30.07 | 12,700 | -0.25(-0.82%) |
Dec 28, 2007 | 30.32 | 30.49 | 30.20 | 30.32 | 31,800 | +0.00(+0.00%) |
Dec 27, 2007 | 30.83 | 30.83 | 30.32 | 30.32 | 18,700 | -0.39(-1.27%) |
Dec 26, 2007 | 30.61 | 30.75 | 30.54 | 30.71 | 25,000 | +0.07(+0.23%) |
Dec 24, 2007 | 30.51 | 30.67 | 30.51 | 30.64 | 23,878 | +0.08(+0.26%) |
Dec 21, 2007 | 29.78 | 30.57 | 29.78 | 30.56 | 9,700 | +0.57(+1.90%) |
Dec 20, 2007 | 29.87 | 30.04 | 29.78 | 29.99 | 6,000 | +0.27(+0.91%) |
Dec 19, 2007 | 29.77 | 29.86 | 29.56 | 29.72 | 13,000 | +0.11(+0.37%) |
Dec 18, 2007 | 29.59 | 29.71 | 29.39 | 29.61 | 6,500 | +0.17(+0.58%) |
Dec 17, 2007 | 29.62 | 29.79 | 29.44 | 29.44 | 20,220 | -0.42(-1.41%) |
Dec 14, 2007 | 29.86 | 30.15 | 29.86 | 29.86 | 6,400 | -0.24(-0.80%) |
Dec 13, 2007 | 29.91 | 30.15 | 29.81 | 30.10 | 12,700 | +0.15(+0.50%) |
Dec 12, 2007 | 30.99 | 30.99 | 29.67 | 29.95 | 11,650 | +0.02(+0.07%) |
Dec 11, 2007 | 30.35 | 30.38 | 29.88 | 29.93 | 18,000 | -0.38(-1.25%) |
Dec 10, 2007 | 30.19 | 30.33 | 30.17 | 30.31 | 25,100 | +0.12(+0.40%) |
Dec 07, 2007 | 30.25 | 30.25 | 30.09 | 30.19 | 44,900 | +0.10(+0.33%) |
Dec 06, 2007 | 29.84 | 30.19 | 29.84 | 30.09 | 17,700 | +0.34(+1.14%) |
Dec 05, 2007 | 29.40 | 29.81 | 29.40 | 29.75 | 10,197 | +0.31(+1.05%) |
Dec 04, 2007 | 29.37 | 29.62 | 29.37 | 29.44 | 10,800 | -0.06(-0.20%) |
Dec 03, 2007 | 29.58 | 29.68 | 29.46 | 29.50 | 9,300 | -0.13(-0.44%) |
Nov 30, 2007 | 29.75 | 29.80 | 29.61 | 29.63 | 6,000 | +0.01(+0.03%) |
Nov 29, 2007 | 29.40 | 29.70 | 29.40 | 29.62 | 9,800 | +0.06(+0.20%) |
Nov 28, 2007 | 29.35 | 29.56 | 29.26 | 29.56 | 12,900 | +0.57(+1.97%) |
Nov 27, 2007 | 29.18 | 29.18 | 28.77 | 28.99 | 10,718 | +0.33(+1.15%) |
Nov 26, 2007 | 29.31 | 29.31 | 28.66 | 28.66 | 6,445 | -0.21(-0.73%) |
Nov 23, 2007 | 28.65 | 28.93 | 28.65 | 28.87 | 4,400 | +0.29(+1.02%) |
Nov 21, 2007 | 29.01 | 29.01 | 28.58 | 28.58 | 10,200 | -0.52(-1.79%) |
Nov 20, 2007 | 29.49 | 29.49 | 28.89 | 29.10 | 19,600 | -0.09(-0.31%) |
Nov 19, 2007 | 29.18 | 29.24 | 29.05 | 29.19 | 17,400 | -0.09(-0.31%) |
Nov 16, 2007 | 29.26 | 29.34 | 29.12 | 29.28 | 9,300 | +0.09(+0.31%) |
Nov 15, 2007 | 29.28 | 29.40 | 29.19 | 29.19 | 12,600 | -0.08(-0.27%) |
Nov 14, 2007 | 29.60 | 29.60 | 29.26 | 29.27 | 9,200 | -0.08(-0.27%) |
Nov 13, 2007 | 29.27 | 29.38 | 29.05 | 29.35 | 16,300 | +0.19(+0.65%) |
Nov 12, 2007 | 29.12 | 29.38 | 29.12 | 29.16 | 2,200 | -0.01(-0.03%) |
Nov 09, 2007 | 29.17 | 29.35 | 29.12 | 29.17 | 8,300 | -0.23(-0.78%) |
Nov 08, 2007 | 29.32 | 29.46 | 29.02 | 29.40 | 5,800 | +0.21(+0.72%) |
Nov 07, 2007 | 29.49 | 29.56 | 29.16 | 29.19 | 24,700 | -0.49(-1.65%) |
Nov 06, 2007 | 31.04 | 31.04 | 29.32 | 29.68 | 10,300 | +0.32(+1.09%) |
Nov 05, 2007 | 29.27 | 29.46 | 29.23 | 29.36 | 16,400 | +0.00(+0.00%) |
Nov 02, 2007 | 29.38 | 29.42 | 29.20 | 29.36 | 8,900 | -0.05(-0.17%) |
Nov 01, 2007 | 29.65 | 29.73 | 29.39 | 29.41 | 17,800 | -0.33(-1.11%) |
Oct 31, 2007 | 29.58 | 29.74 | 29.49 | 29.74 | 7,700 | +0.38(+1.29%) |
Oct 30, 2007 | 29.33 | 29.42 | 29.25 | 29.36 | 36,800 | +0.10(+0.36%) |
Oct 29, 2007 | 29.35 | 29.39 | 29.22 | 29.26 | 11,100 | +0.04(+0.12%) |
Oct 26, 2007 | 29.50 | 29.50 | 29.14 | 29.22 | 16,000 | -0.26(-0.88%) |
Oct 25, 2007 | 29.00 | 29.48 | 28.94 | 29.48 | 121,800 | +0.02(+0.07%) |
Oct 24, 2007 | 29.66 | 29.66 | 29.22 | 29.46 | 6,100 | -0.31(-1.04%) |
Oct 23, 2007 | 29.76 | 29.77 | 29.48 | 29.77 | 17,300 | +0.38(+1.29%) |
Oct 22, 2007 | 29.07 | 29.42 | 29.07 | 29.39 | 16,000 | -0.06(-0.20%) |
Oct 19, 2007 | 29.67 | 29.71 | 29.37 | 29.45 | 10,400 | -0.43(-1.44%) |
Oct 18, 2007 | 29.94 | 30.06 | 29.88 | 29.88 | 6,600 | +0.17(+0.57%) |
Oct 17, 2007 | 29.76 | 29.87 | 29.63 | 29.71 | 4,200 | +0.16(+0.54%) |
Oct 16, 2007 | 29.67 | 29.67 | 29.55 | 29.55 | 7,400 | -0.14(-0.47%) |
Oct 15, 2007 | 29.95 | 29.95 | 29.53 | 29.69 | 4,300 | -0.23(-0.77%) |
Oct 12, 2007 | 29.87 | 30.06 | 29.87 | 29.92 | 13,900 | +0.00(+0.00%) |
Oct 11, 2007 | 30.30 | 30.30 | 29.78 | 29.92 | 9,400 | -0.28(-0.94%) |
Oct 10, 2007 | 30.11 | 30.22 | 30.10 | 30.20 | 5,300 | +0.06(+0.21%) |
Oct 09, 2007 | 30.01 | 30.15 | 29.98 | 30.14 | 8,800 | +0.16(+0.53%) |
Oct 08, 2007 | 29.91 | 30.56 | 29.77 | 29.98 | 8,400 | +0.07(+0.23%) |
Oct 05, 2007 | 29.77 | 30.03 | 29.77 | 29.91 | 8,900 | +0.27(+0.91%) |
Oct 04, 2007 | 29.70 | 29.74 | 29.63 | 29.64 | 12,600 | -0.02(-0.07%) |
Oct 03, 2007 | 29.64 | 29.66 | 29.58 | 29.66 | 3,100 | -0.01(-0.03%) |
Oct 02, 2007 | 29.69 | 29.69 | 29.58 | 29.67 | 3,000 | +0.02(+0.07%) |
Oct 01, 2007 | 29.61 | 29.68 | 29.55 | 29.65 | 17,900 | +0.28(+0.95%) |
Sep 28, 2007 | 29.51 | 29.51 | 29.31 | 29.37 | 11,200 | -0.16(-0.54%) |
Sep 27, 2007 | 29.45 | 29.53 | 29.39 | 29.53 | 9,800 | +0.12(+0.41%) |
Sep 26, 2007 | 29.26 | 29.43 | 29.26 | 29.41 | 14,400 | +0.24(+0.82%) |
Sep 25, 2007 | 29.05 | 29.22 | 29.05 | 29.17 | 12,700 | +0.02(+0.07%) |
Sep 24, 2007 | 29.20 | 29.29 | 29.11 | 29.15 | 11,900 | -0.05(-0.17%) |
Sep 21, 2007 | 29.35 | 29.37 | 29.20 | 29.20 | 9,200 | +0.03(+0.10%) |
Sep 20, 2007 | 29.28 | 29.35 | 29.15 | 29.17 | 7,900 | -0.12(-0.41%) |
Sep 19, 2007 | 29.31 | 29.46 | 29.24 | 29.29 | 9,500 | +0.20(+0.69%) |
Sep 18, 2007 | 28.76 | 29.18 | 28.70 | 29.09 | 154,100 | +0.48(+1.68%) |
Sep 17, 2007 | 28.72 | 28.72 | 28.49 | 28.61 | 6,100 | -0.13(-0.45%) |
Sep 14, 2007 | 28.69 | 28.77 | 28.62 | 28.74 | 12,800 | -0.12(-0.42%) |
Sep 13, 2007 | 28.90 | 29.00 | 28.81 | 28.86 | 15,400 | +0.00(+0.00%) |
Sep 12, 2007 | 28.85 | 29.01 | 28.79 | 28.86 | 107,800 | +0.00(+0.00%) |
Sep 11, 2007 | 28.71 | 28.86 | 28.64 | 28.86 | 10,600 | +0.38(+1.33%) |
Sep 10, 2007 | 28.58 | 28.62 | 28.33 | 28.48 | 18,700 | -0.05(-0.18%) |
Sep 07, 2007 | 28.68 | 28.68 | 28.49 | 28.53 | 6,100 | -0.28(-0.97%) |
Sep 06, 2007 | 28.63 | 28.81 | 28.59 | 28.81 | 6,600 | +0.21(+0.73%) |
Sep 05, 2007 | 28.71 | 28.73 | 28.59 | 28.60 | 9,500 | -0.24(-0.83%) |