Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.53 | 29.58 | 29.18 | 29.37 | 304,389 | -0.10(-0.34%) |
Aug 28, 2008 | 29.68 | 30.07 | 28.99 | 29.47 | 385,373 | +0.08(+0.26%) |
Aug 27, 2008 | 29.19 | 29.74 | 29.06 | 29.39 | 504,151 | +0.25(+0.87%) |
Aug 26, 2008 | 28.65 | 29.37 | 28.59 | 29.14 | 347,188 | +0.60(+2.11%) |
Aug 25, 2008 | 29.12 | 29.48 | 28.34 | 28.54 | 256,908 | -0.47(-1.63%) |
Aug 22, 2008 | 29.02 | 29.30 | 28.44 | 29.01 | 482,325 | +0.00(+0.00%) |
Aug 21, 2008 | 28.82 | 29.53 | 28.71 | 29.01 | 671,750 | +0.47(+1.66%) |
Aug 20, 2008 | 28.83 | 29.46 | 28.17 | 28.54 | 621,343 | -0.43(-1.49%) |
Aug 19, 2008 | 27.51 | 29.53 | 27.51 | 28.97 | 508,211 | +0.80(+2.85%) |
Aug 18, 2008 | 27.17 | 28.42 | 27.11 | 28.16 | 679,687 | +0.99(+3.64%) |
Aug 15, 2008 | 27.89 | 27.89 | 26.79 | 27.17 | 748,433 | -0.74(-2.67%) |
Aug 14, 2008 | 29.42 | 29.42 | 27.91 | 27.92 | 494,521 | -1.28(-4.38%) |
Aug 13, 2008 | 27.49 | 29.26 | 27.35 | 29.20 | 765,061 | +2.08(+7.68%) |
Aug 12, 2008 | 27.12 | 27.62 | 26.79 | 27.12 | 534,503 | +0.08(+0.31%) |
Aug 11, 2008 | 27.61 | 27.89 | 26.34 | 27.03 | 1,042,243 | -0.69(-2.50%) |
Aug 08, 2008 | 27.60 | 28.55 | 27.30 | 27.72 | 703,262 | -0.53(-1.89%) |
Aug 07, 2008 | 28.78 | 29.42 | 28.14 | 28.26 | 333,776 | -0.45(-1.56%) |
Aug 06, 2008 | 28.23 | 29.09 | 28.11 | 28.71 | 449,770 | +0.66(+2.35%) |
Aug 05, 2008 | 29.31 | 29.43 | 27.75 | 28.05 | 610,090 | -1.40(-4.74%) |
Aug 04, 2008 | 30.48 | 30.48 | 29.15 | 29.44 | 593,986 | -0.77(-2.55%) |
Aug 01, 2008 | 29.82 | 31.13 | 29.82 | 30.21 | 599,018 | +0.03(+0.08%) |
Jul 31, 2008 | 30.12 | 30.80 | 30.09 | 30.19 | 432,300 | +0.62(+2.09%) |
Jul 30, 2008 | 28.93 | 29.73 | 28.35 | 29.57 | 410,468 | +0.25(+0.87%) |
Jul 29, 2008 | 29.32 | 29.59 | 28.88 | 29.32 | 305,265 | -0.29(-0.97%) |
Jul 28, 2008 | 29.82 | 30.12 | 29.45 | 29.60 | 400,053 | -0.35(-1.16%) |
Jul 25, 2008 | 29.79 | 30.10 | 29.04 | 29.95 | 557,411 | +0.58(+1.96%) |
Jul 24, 2008 | 29.75 | 30.03 | 28.67 | 29.37 | 753,839 | +0.01(+0.03%) |
Jul 23, 2008 | 30.25 | 30.45 | 29.27 | 29.37 | 579,268 | -1.28(-4.17%) |
Jul 22, 2008 | 32.46 | 32.91 | 30.21 | 30.64 | 820,929 | -1.13(-3.54%) |
Jul 21, 2008 | 30.19 | 31.81 | 29.67 | 31.77 | 917,861 | +2.01(+6.77%) |
Jul 18, 2008 | 29.24 | 29.91 | 28.72 | 29.75 | 850,891 | +0.67(+2.30%) |
Jul 17, 2008 | 29.48 | 30.01 | 28.62 | 29.09 | 515,815 | -0.34(-1.15%) |
Jul 16, 2008 | 30.23 | 30.23 | 29.04 | 29.43 | 680,681 | -0.65(-2.17%) |
Jul 15, 2008 | 31.07 | 31.18 | 29.61 | 30.08 | 933,498 | -0.38(-1.25%) |
Jul 14, 2008 | 29.54 | 30.67 | 29.00 | 30.46 | 857,972 | +1.48(+5.11%) |
Jul 11, 2008 | 27.93 | 29.32 | 27.71 | 28.98 | 794,326 | +1.51(+5.51%) |
Jul 10, 2008 | 26.31 | 27.50 | 26.23 | 27.46 | 589,100 | +1.06(+4.01%) |
Jul 09, 2008 | 26.60 | 27.56 | 26.40 | 26.40 | 391,309 | -0.53(-1.98%) |
Jul 08, 2008 | 27.24 | 27.38 | 26.50 | 26.94 | 521,051 | -0.20(-0.75%) |
Jul 07, 2008 | 27.77 | 27.77 | 26.76 | 27.14 | 464,388 | -0.43(-1.56%) |
Jul 04, 2008 | 27.74 | 28.07 | 27.15 | 27.57 | 394,702 | +0.00(+0.00%) |
Jul 03, 2008 | 27.74 | 28.07 | 27.15 | 27.57 | 394,702 | -0.69(-2.45%) |
Jul 02, 2008 | 28.31 | 28.44 | 27.59 | 28.27 | 743,623 | -0.12(-0.42%) |
Jul 01, 2008 | 26.83 | 28.62 | 26.67 | 28.38 | 1,076,182 | +1.85(+6.98%) |
Jun 30, 2008 | 26.09 | 26.73 | 25.61 | 26.53 | 654,417 | +0.90(+3.50%) |
Jun 27, 2008 | 25.23 | 25.76 | 24.85 | 25.63 | 1,107,701 | +0.45(+1.78%) |
Jun 26, 2008 | 24.79 | 25.47 | 24.79 | 25.19 | 351,487 | +0.70(+2.87%) |
Jun 25, 2008 | 24.73 | 24.77 | 23.89 | 24.48 | 438,794 | -0.23(-0.92%) |
Jun 24, 2008 | 24.92 | 25.34 | 24.70 | 24.71 | 233,881 | -0.43(-1.72%) |
Jun 23, 2008 | 24.72 | 25.22 | 24.65 | 25.14 | 264,891 | +0.27(+1.09%) |
Jun 20, 2008 | 25.02 | 25.51 | 24.56 | 24.87 | 541,913 | -0.20(-0.81%) |
Jun 19, 2008 | 25.20 | 25.60 | 25.01 | 25.08 | 341,616 | -0.05(-0.20%) |
Jun 18, 2008 | 25.04 | 25.30 | 24.99 | 25.13 | 187,434 | +0.12(+0.47%) |
Jun 17, 2008 | 25.19 | 25.42 | 24.99 | 25.01 | 201,736 | -0.14(-0.57%) |
Jun 16, 2008 | 25.35 | 25.62 | 25.07 | 25.15 | 180,467 | -0.06(-0.23%) |
Jun 13, 2008 | 25.48 | 25.53 | 24.98 | 25.21 | 190,779 | +0.03(+0.13%) |
Jun 12, 2008 | 25.53 | 25.67 | 25.08 | 25.18 | 270,245 | -0.20(-0.80%) |
Jun 11, 2008 | 25.55 | 26.13 | 25.30 | 25.38 | 238,866 | -0.19(-0.73%) |
Jun 10, 2008 | 25.63 | 26.21 | 25.43 | 25.57 | 278,893 | -0.80(-3.02%) |
Jun 09, 2008 | 26.40 | 26.79 | 26.09 | 26.36 | 243,021 | +0.04(+0.16%) |
Jun 06, 2008 | 25.91 | 26.79 | 25.85 | 26.32 | 306,382 | +0.39(+1.50%) |
Jun 05, 2008 | 25.04 | 25.99 | 25.04 | 25.93 | 304,949 | +0.84(+3.34%) |
Jun 04, 2008 | 25.31 | 25.47 | 24.99 | 25.09 | 270,529 | -0.27(-1.07%) |
Jun 03, 2008 | 25.45 | 25.85 | 25.25 | 25.36 | 222,531 | -0.42(-1.64%) |
Jun 02, 2008 | 25.77 | 26.08 | 25.47 | 25.79 | 323,078 | -0.22(-0.85%) |
May 30, 2008 | 25.44 | 26.31 | 25.23 | 26.01 | 609,920 | +0.63(+2.50%) |
May 29, 2008 | 25.85 | 25.96 | 25.37 | 25.37 | 384,128 | -0.67(-2.57%) |
May 28, 2008 | 25.38 | 26.07 | 25.38 | 26.04 | 317,384 | +0.51(+1.99%) |
May 27, 2008 | 25.81 | 25.85 | 25.51 | 25.53 | 314,470 | -0.44(-1.69%) |
May 26, 2008 | 26.31 | 26.59 | 25.97 | 25.97 | 246,185 | +0.00(+0.00%) |
May 23, 2008 | 26.31 | 26.59 | 25.97 | 25.97 | 246,185 | -0.32(-1.22%) |
May 22, 2008 | 26.45 | 26.65 | 26.14 | 26.29 | 315,551 | -0.38(-1.43%) |
May 21, 2008 | 26.82 | 27.28 | 26.48 | 26.68 | 341,097 | -0.07(-0.25%) |
May 20, 2008 | 26.68 | 27.18 | 26.51 | 26.74 | 365,348 | +0.09(+0.35%) |
May 19, 2008 | 25.35 | 26.90 | 25.27 | 26.65 | 934,422 | +1.35(+5.32%) |
May 16, 2008 | 24.75 | 25.37 | 24.63 | 25.30 | 526,503 | +0.79(+3.21%) |
May 15, 2008 | 24.33 | 24.62 | 24.22 | 24.52 | 292,833 | +0.58(+2.44%) |
May 14, 2008 | 24.45 | 24.70 | 23.93 | 23.93 | 191,369 | -0.44(-1.80%) |
May 13, 2008 | 24.49 | 24.58 | 24.07 | 24.37 | 246,386 | -0.34(-1.37%) |
May 12, 2008 | 24.70 | 24.97 | 24.23 | 24.71 | 227,577 | +0.14(+0.59%) |
May 09, 2008 | 24.64 | 24.87 | 24.12 | 24.57 | 236,664 | -0.19(-0.75%) |
May 08, 2008 | 23.54 | 24.80 | 23.54 | 24.75 | 466,390 | +1.37(+5.86%) |
May 07, 2008 | 23.44 | 23.66 | 23.19 | 23.38 | 300,057 | -0.13(-0.54%) |
May 06, 2008 | 23.25 | 23.72 | 23.25 | 23.51 | 590,894 | +0.08(+0.36%) |
May 05, 2008 | 23.31 | 23.66 | 23.28 | 23.43 | 822,876 | +0.30(+1.32%) |
May 02, 2008 | 23.22 | 23.64 | 23.01 | 23.12 | 635,596 | -0.19(-0.83%) |
May 01, 2008 | 23.40 | 23.78 | 22.73 | 23.32 | 771,389 | -0.62(-2.58%) |
Apr 30, 2008 | 23.80 | 24.11 | 23.60 | 23.93 | 750,326 | +0.35(+1.47%) |
Apr 29, 2008 | 23.95 | 23.95 | 23.28 | 23.59 | 411,204 | -0.65(-2.69%) |
Apr 28, 2008 | 24.59 | 24.75 | 24.14 | 24.24 | 579,916 | -0.36(-1.44%) |
Apr 25, 2008 | 24.39 | 24.94 | 24.28 | 24.59 | 311,988 | +0.32(+1.32%) |
Apr 24, 2008 | 25.07 | 25.37 | 24.26 | 24.27 | 507,197 | -1.04(-4.11%) |
Apr 23, 2008 | 25.86 | 25.86 | 25.22 | 25.31 | 406,905 | -0.57(-2.19%) |
Apr 22, 2008 | 25.83 | 26.51 | 25.66 | 25.88 | 264,446 | -0.13(-0.49%) |
Apr 21, 2008 | 26.64 | 26.77 | 25.89 | 26.01 | 438,829 | -0.82(-3.06%) |
Apr 18, 2008 | 27.28 | 27.28 | 26.34 | 26.83 | 581,872 | -0.59(-2.16%) |
Apr 17, 2008 | 27.60 | 27.60 | 27.18 | 27.42 | 352,164 | -0.13(-0.46%) |
Apr 16, 2008 | 26.73 | 27.86 | 26.73 | 27.55 | 638,545 | +1.01(+3.79%) |
Apr 15, 2008 | 26.23 | 26.57 | 26.09 | 26.54 | 282,066 | +0.48(+1.85%) |
Apr 14, 2008 | 25.47 | 26.24 | 25.45 | 26.06 | 344,687 | +0.44(+1.72%) |
Apr 11, 2008 | 25.69 | 26.38 | 25.58 | 25.62 | 300,492 | -0.88(-3.32%) |
Apr 10, 2008 | 26.12 | 26.53 | 26.07 | 26.50 | 374,187 | +0.42(+1.62%) |
Apr 09, 2008 | 25.98 | 26.40 | 25.76 | 26.07 | 480,498 | +0.04(+0.16%) |
Apr 08, 2008 | 26.04 | 26.39 | 25.75 | 26.03 | 364,617 | -0.45(-1.69%) |
Apr 07, 2008 | 26.53 | 27.06 | 26.39 | 26.48 | 587,053 | +0.08(+0.32%) |
Apr 04, 2008 | 25.47 | 26.40 | 25.37 | 26.40 | 623,288 | +1.05(+4.14%) |
Apr 03, 2008 | 25.44 | 25.84 | 25.25 | 25.35 | 458,032 | -0.37(-1.45%) |
Apr 02, 2008 | 25.25 | 25.77 | 25.05 | 25.72 | 549,505 | +0.82(+3.30%) |
Apr 01, 2008 | 25.21 | 25.21 | 24.68 | 24.90 | 598,820 | -0.63(-2.45%) |
Mar 31, 2008 | 25.94 | 25.94 | 24.99 | 25.52 | 468,912 | -0.44(-1.69%) |
Mar 28, 2008 | 26.15 | 26.37 | 25.56 | 25.96 | 477,914 | -0.32(-1.22%) |
Mar 27, 2008 | 25.17 | 26.60 | 25.17 | 26.29 | 832,174 | +0.20(+0.78%) |
Mar 26, 2008 | 24.71 | 26.15 | 24.71 | 26.08 | 757,371 | +1.09(+4.37%) |
Mar 25, 2008 | 24.26 | 25.09 | 24.26 | 24.99 | 483,908 | +0.80(+3.32%) |
Mar 24, 2008 | 24.96 | 24.96 | 24.03 | 24.19 | 499,753 | -0.66(-2.66%) |
Mar 21, 2008 | 25.04 | 25.04 | 23.70 | 24.85 | 2,339,725 | +0.00(+0.00%) |
Mar 20, 2008 | 25.04 | 25.04 | 23.70 | 24.85 | 2,339,725 | -0.33(-1.31%) |
Mar 19, 2008 | 25.96 | 26.29 | 25.04 | 25.18 | 1,077,940 | -1.19(-4.52%) |
Mar 18, 2008 | 26.27 | 26.65 | 25.51 | 26.37 | 850,257 | +0.30(+1.17%) |
Mar 17, 2008 | 26.16 | 26.96 | 25.59 | 26.07 | 743,967 | -0.47(-1.75%) |
Mar 14, 2008 | 27.01 | 27.03 | 26.13 | 26.53 | 515,508 | -0.35(-1.29%) |
Mar 13, 2008 | 26.04 | 26.89 | 26.04 | 26.88 | 546,138 | +1.03(+3.99%) |
Mar 12, 2008 | 25.92 | 26.21 | 25.67 | 25.85 | 353,173 | +0.00(+0.00%) |
Mar 11, 2008 | 25.01 | 25.85 | 24.97 | 25.85 | 1,084,806 | +0.84(+3.35%) |
Mar 10, 2008 | 25.23 | 25.53 | 24.80 | 25.01 | 455,381 | -0.23(-0.91%) |
Mar 07, 2008 | 25.80 | 25.91 | 25.14 | 25.24 | 471,757 | -0.47(-1.84%) |
Mar 06, 2008 | 25.81 | 26.30 | 25.62 | 25.71 | 558,540 | -0.40(-1.52%) |
Mar 05, 2008 | 25.95 | 26.35 | 25.69 | 26.11 | 644,118 | +0.34(+1.31%) |
Mar 04, 2008 | 26.37 | 26.67 | 25.36 | 25.77 | 642,488 | -0.88(-3.30%) |
Mar 03, 2008 | 26.91 | 27.00 | 26.16 | 26.65 | 786,080 | -0.01(-0.03%) |
Feb 29, 2008 | 26.40 | 26.89 | 26.16 | 26.66 | 934,759 | -0.16(-0.60%) |
Feb 28, 2008 | 26.98 | 26.98 | 26.26 | 26.82 | 580,145 | +0.21(+0.79%) |
Feb 27, 2008 | 26.72 | 27.01 | 26.24 | 26.61 | 614,378 | -0.08(-0.29%) |
Feb 26, 2008 | 25.96 | 26.90 | 25.96 | 26.68 | 368,797 | +0.49(+1.87%) |
Feb 25, 2008 | 26.44 | 26.70 | 25.71 | 26.19 | 449,544 | -0.19(-0.74%) |
Feb 22, 2008 | 26.30 | 26.44 | 25.76 | 26.39 | 743,954 | +0.16(+0.61%) |
Feb 21, 2008 | 25.74 | 26.72 | 25.74 | 26.23 | 1,122,405 | +0.77(+3.02%) |
Feb 20, 2008 | 24.47 | 25.58 | 24.15 | 25.46 | 754,082 | +0.85(+3.47%) |
Feb 19, 2008 | 24.12 | 24.79 | 24.08 | 24.60 | 806,314 | +1.00(+4.23%) |
Feb 18, 2008 | 23.68 | 24.30 | 23.31 | 23.60 | 711,388 | +0.00(+0.00%) |
Feb 15, 2008 | 23.68 | 24.30 | 23.31 | 23.60 | 711,388 | -0.18(-0.75%) |
Feb 14, 2008 | 23.90 | 24.27 | 23.48 | 23.78 | 554,132 | -0.08(-0.35%) |
Feb 13, 2008 | 23.87 | 24.13 | 23.31 | 23.87 | 751,698 | +0.19(+0.79%) |
Feb 12, 2008 | 24.26 | 24.48 | 23.59 | 23.68 | 684,821 | -0.36(-1.48%) |
Feb 11, 2008 | 23.69 | 24.38 | 23.27 | 24.04 | 704,079 | +0.34(+1.43%) |
Feb 08, 2008 | 23.48 | 24.28 | 23.48 | 23.70 | 708,873 | +0.22(+0.94%) |
Feb 07, 2008 | 23.44 | 24.03 | 23.31 | 23.48 | 670,910 | -0.10(-0.43%) |
Feb 06, 2008 | 24.04 | 24.60 | 23.52 | 23.58 | 823,305 | -0.14(-0.57%) |
Feb 05, 2008 | 23.86 | 24.09 | 23.40 | 23.71 | 816,699 | -0.46(-1.89%) |
Feb 04, 2008 | 25.21 | 25.21 | 23.97 | 24.17 | 675,795 | -1.04(-4.13%) |
Feb 01, 2008 | 25.62 | 25.85 | 24.65 | 25.21 | 487,818 | -0.22(-0.87%) |
Jan 31, 2008 | 25.55 | 25.80 | 25.07 | 25.43 | 605,287 | -0.41(-1.57%) |
Jan 30, 2008 | 25.72 | 26.65 | 25.45 | 25.84 | 830,553 | +0.08(+0.30%) |
Jan 29, 2008 | 26.65 | 26.76 | 25.63 | 25.76 | 715,864 | -0.76(-2.87%) |
Jan 28, 2008 | 25.95 | 26.75 | 25.41 | 26.52 | 1,163,621 | +0.95(+3.71%) |
Jan 25, 2008 | 26.56 | 26.68 | 25.45 | 25.58 | 1,492,649 | -0.50(-1.91%) |
Jan 24, 2008 | 27.12 | 27.57 | 25.97 | 26.07 | 851,074 | -0.16(-0.61%) |
Jan 23, 2008 | 25.80 | 26.51 | 24.64 | 26.24 | 795,662 | -0.18(-0.67%) |
Jan 22, 2008 | 25.74 | 27.55 | 25.04 | 26.41 | 755,118 | +0.08(+0.29%) |
Jan 21, 2008 | 26.11 | 27.01 | 25.47 | 26.34 | 493,810 | +0.00(+0.00%) |
Jan 18, 2008 | 26.11 | 27.01 | 25.47 | 26.34 | 493,810 | -0.23(-0.86%) |
Jan 17, 2008 | 26.77 | 27.43 | 26.03 | 26.57 | 522,499 | -0.12(-0.44%) |
Jan 16, 2008 | 26.99 | 27.39 | 25.74 | 26.68 | 715,091 | -0.78(-2.83%) |
Jan 15, 2008 | 28.13 | 28.62 | 27.00 | 27.46 | 442,956 | -0.78(-2.76%) |
Jan 14, 2008 | 29.89 | 29.97 | 28.04 | 28.24 | 860,516 | -0.91(-3.11%) |
Jan 11, 2008 | 27.97 | 29.24 | 27.57 | 29.15 | 879,421 | +1.17(+4.17%) |
Jan 10, 2008 | 27.48 | 28.34 | 26.99 | 27.98 | 509,908 | +0.09(+0.33%) |
Jan 09, 2008 | 26.62 | 27.92 | 26.60 | 27.89 | 619,812 | +1.15(+4.30%) |
Jan 08, 2008 | 27.50 | 28.06 | 26.72 | 26.73 | 629,063 | -0.07(-0.25%) |
Jan 07, 2008 | 26.88 | 26.88 | 25.61 | 26.80 | 722,792 | +0.10(+0.38%) |
Jan 04, 2008 | 26.73 | 27.06 | 26.27 | 26.70 | 415,442 | -0.38(-1.41%) |
Jan 03, 2008 | 27.08 | 27.89 | 26.57 | 27.08 | 794,032 | +0.00(+0.00%) |
Jan 02, 2008 | 26.40 | 27.12 | 26.19 | 27.08 | 575,673 | +1.26(+4.88%) |
Jan 01, 2008 | 26.46 | 26.46 | 25.42 | 25.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.46 | 26.46 | 25.42 | 25.82 | 401,839 | -0.65(-2.46%) |
Dec 28, 2007 | 26.11 | 26.73 | 25.80 | 26.47 | 383,241 | +0.85(+3.34%) |
Dec 27, 2007 | 25.90 | 26.44 | 25.55 | 25.62 | 356,137 | -0.29(-1.11%) |
Dec 26, 2007 | 25.03 | 26.14 | 24.75 | 25.91 | 367,817 | +1.18(+4.79%) |
Dec 24, 2007 | 25.00 | 25.18 | 24.55 | 24.72 | 120,496 | -0.24(-0.95%) |
Dec 21, 2007 | 24.66 | 25.20 | 24.17 | 24.96 | 834,432 | +0.66(+2.72%) |
Dec 20, 2007 | 23.89 | 24.31 | 23.16 | 24.30 | 428,993 | +0.64(+2.72%) |
Dec 19, 2007 | 23.89 | 23.96 | 23.28 | 23.66 | 352,435 | -0.26(-1.10%) |
Dec 18, 2007 | 23.63 | 24.06 | 22.63 | 23.92 | 737,666 | +1.34(+5.92%) |
Dec 17, 2007 | 22.48 | 23.54 | 22.45 | 22.58 | 635,969 | +0.01(+0.04%) |
Dec 14, 2007 | 22.97 | 23.22 | 22.54 | 22.57 | 503,908 | -0.69(-2.98%) |
Dec 13, 2007 | 23.88 | 23.99 | 22.84 | 23.27 | 449,587 | -0.60(-2.52%) |
Dec 12, 2007 | 23.78 | 24.15 | 23.43 | 23.87 | 341,056 | +0.56(+2.40%) |
Dec 11, 2007 | 24.71 | 24.71 | 23.25 | 23.31 | 652,772 | -1.55(-6.23%) |
Dec 10, 2007 | 24.64 | 25.14 | 24.40 | 24.86 | 305,161 | +0.61(+2.51%) |
Dec 07, 2007 | 25.03 | 25.03 | 24.13 | 24.25 | 367,757 | -0.58(-2.32%) |
Dec 06, 2007 | 24.28 | 24.82 | 24.20 | 24.82 | 507,766 | +0.34(+1.38%) |
Dec 05, 2007 | 24.61 | 24.70 | 24.11 | 24.48 | 271,560 | +0.29(+1.19%) |
Dec 04, 2007 | 24.63 | 24.85 | 24.05 | 24.20 | 374,732 | -0.61(-2.46%) |
Dec 03, 2007 | 24.25 | 25.32 | 24.25 | 24.81 | 554,077 | +0.51(+2.09%) |
Nov 30, 2007 | 25.14 | 25.14 | 23.99 | 24.30 | 650,140 | -0.82(-3.27%) |
Nov 29, 2007 | 25.83 | 25.85 | 25.03 | 25.12 | 344,219 | -0.74(-2.88%) |
Nov 28, 2007 | 25.95 | 26.22 | 25.04 | 25.86 | 843,096 | +0.40(+1.56%) |
Nov 27, 2007 | 24.90 | 25.54 | 24.68 | 25.47 | 428,687 | +0.60(+2.42%) |
Nov 26, 2007 | 26.63 | 26.73 | 24.86 | 24.86 | 927,016 | -1.62(-6.13%) |
Nov 23, 2007 | 25.97 | 26.51 | 25.73 | 26.49 | 304,947 | +0.88(+3.44%) |
Nov 21, 2007 | 25.13 | 25.80 | 24.93 | 25.61 | 530,235 | +0.29(+1.14%) |
Nov 20, 2007 | 25.16 | 25.51 | 24.41 | 25.32 | 825,273 | +0.87(+3.56%) |
Nov 19, 2007 | 24.58 | 25.08 | 24.33 | 24.45 | 622,531 | -0.30(-1.20%) |
Nov 16, 2007 | 25.14 | 25.19 | 24.50 | 24.75 | 665,596 | +0.32(+1.32%) |
Nov 15, 2007 | 25.08 | 25.25 | 24.22 | 24.43 | 777,665 | -0.98(-3.86%) |
Nov 14, 2007 | 25.88 | 26.35 | 25.38 | 25.41 | 658,364 | +0.12(+0.47%) |
Nov 13, 2007 | 24.57 | 25.42 | 24.32 | 25.29 | 1,037,569 | +0.90(+3.68%) |
Nov 12, 2007 | 25.23 | 25.30 | 24.20 | 24.39 | 720,191 | -1.59(-6.12%) |
Nov 09, 2007 | 25.80 | 26.23 | 25.32 | 25.98 | 679,336 | -0.04(-0.16%) |
Nov 08, 2007 | 26.15 | 26.39 | 25.21 | 26.02 | 1,257,090 | +0.85(+3.39%) |
Nov 07, 2007 | 26.39 | 26.46 | 25.13 | 25.17 | 1,257,950 | -0.86(-3.32%) |
Nov 06, 2007 | 25.46 | 26.52 | 25.29 | 26.03 | 2,688,608 | +1.15(+4.62%) |
Nov 05, 2007 | 26.68 | 26.88 | 24.88 | 24.88 | 2,773,737 | -2.81(-10.14%) |
Nov 02, 2007 | 28.11 | 28.63 | 27.34 | 27.69 | 987,899 | -0.18(-0.64%) |
Nov 01, 2007 | 29.77 | 29.80 | 27.71 | 27.87 | 637,193 | -2.03(-6.79%) |
Oct 31, 2007 | 29.04 | 29.94 | 28.53 | 29.90 | 513,756 | +1.18(+4.09%) |
Oct 30, 2007 | 28.92 | 28.92 | 28.33 | 28.72 | 415,943 | -0.41(-1.39%) |
Oct 29, 2007 | 28.51 | 29.49 | 28.47 | 29.13 | 517,928 | +0.71(+2.50%) |
Oct 26, 2007 | 27.59 | 28.60 | 27.50 | 28.42 | 437,353 | +1.27(+4.67%) |
Oct 25, 2007 | 27.07 | 27.26 | 26.57 | 27.15 | 418,995 | +0.54(+2.03%) |
Oct 24, 2007 | 26.60 | 26.71 | 25.80 | 26.61 | 454,722 | -0.19(-0.69%) |
Oct 23, 2007 | 26.10 | 26.85 | 26.07 | 26.79 | 432,170 | +0.91(+3.53%) |
Oct 22, 2007 | 26.01 | 26.24 | 25.09 | 25.88 | 947,598 | -1.50(-5.47%) |
Oct 19, 2007 | 28.14 | 28.27 | 27.33 | 27.38 | 399,689 | -0.76(-2.71%) |
Oct 18, 2007 | 28.27 | 28.48 | 27.67 | 28.14 | 415,524 | +0.31(+1.12%) |
Oct 17, 2007 | 28.71 | 28.84 | 27.54 | 27.83 | 489,976 | -0.56(-1.97%) |
Oct 16, 2007 | 28.88 | 29.17 | 28.30 | 28.38 | 280,121 | -0.65(-2.24%) |
Oct 15, 2007 | 29.19 | 29.56 | 28.55 | 29.04 | 566,315 | +0.39(+1.36%) |
Oct 12, 2007 | 28.29 | 28.93 | 28.22 | 28.65 | 299,110 | +0.34(+1.20%) |
Oct 11, 2007 | 28.75 | 29.61 | 27.79 | 28.31 | 673,026 | -0.38(-1.33%) |
Oct 10, 2007 | 28.71 | 29.48 | 28.56 | 28.69 | 733,624 | +0.23(+0.80%) |
Oct 09, 2007 | 27.71 | 28.58 | 27.52 | 28.46 | 571,000 | +0.37(+1.33%) |
Oct 08, 2007 | 28.10 | 28.25 | 27.15 | 28.09 | 683,751 | -0.25(-0.87%) |
Oct 05, 2007 | 27.86 | 28.66 | 27.20 | 28.33 | 957,503 | +0.66(+2.38%) |
Oct 04, 2007 | 26.73 | 27.80 | 26.51 | 27.67 | 647,024 | +0.79(+2.93%) |
Oct 03, 2007 | 26.86 | 27.11 | 26.28 | 26.89 | 685,999 | -0.12(-0.44%) |
Oct 02, 2007 | 27.41 | 27.51 | 26.52 | 27.01 | 855,715 | -1.15(-4.09%) |
Oct 01, 2007 | 27.58 | 28.36 | 27.35 | 28.16 | 402,285 | +0.45(+1.62%) |
Sep 28, 2007 | 28.29 | 28.68 | 27.64 | 27.71 | 497,483 | -0.25(-0.91%) |
Sep 27, 2007 | 27.99 | 28.27 | 27.50 | 27.96 | 347,757 | +0.03(+0.12%) |
Sep 26, 2007 | 28.39 | 29.07 | 27.76 | 27.93 | 626,185 | -0.25(-0.87%) |
Sep 25, 2007 | 27.94 | 28.33 | 27.31 | 28.17 | 315,590 | -0.09(-0.33%) |
Sep 24, 2007 | 28.23 | 28.48 | 27.94 | 28.27 | 411,248 | -0.19(-0.68%) |
Sep 21, 2007 | 28.47 | 28.51 | 27.74 | 28.46 | 782,008 | +0.25(+0.87%) |
Sep 20, 2007 | 27.69 | 28.78 | 27.44 | 28.22 | 1,170,087 | +1.14(+4.22%) |
Sep 19, 2007 | 27.28 | 27.89 | 26.68 | 27.07 | 532,081 | -0.13(-0.47%) |
Sep 18, 2007 | 26.41 | 27.28 | 25.41 | 27.20 | 777,186 | +1.05(+4.01%) |
Sep 17, 2007 | 26.18 | 26.57 | 25.83 | 26.15 | 404,493 | +0.05(+0.19%) |
Sep 14, 2007 | 26.02 | 26.61 | 25.85 | 26.10 | 410,424 | +0.10(+0.39%) |
Sep 13, 2007 | 26.23 | 26.23 | 25.52 | 26.00 | 396,812 | -0.23(-0.87%) |
Sep 12, 2007 | 26.73 | 26.81 | 25.92 | 26.23 | 807,007 | -0.62(-2.30%) |
Sep 11, 2007 | 25.49 | 26.92 | 25.30 | 26.84 | 676,069 | +1.49(+5.87%) |
Sep 10, 2007 | 25.97 | 26.29 | 24.82 | 25.36 | 404,870 | -0.18(-0.70%) |
Sep 07, 2007 | 26.23 | 26.54 | 25.34 | 25.53 | 644,217 | -0.19(-0.76%) |
Sep 06, 2007 | 24.43 | 25.75 | 24.43 | 25.73 | 908,188 | +1.52(+6.29%) |
Sep 05, 2007 | 24.70 | 24.85 | 24.07 | 24.20 | 548,228 | -0.58(-2.32%) |