Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.50 | 24.50 | 23.81 | 23.89 | 0 | -0.60(-2.45%) |
Aug 28, 2008 | 24.41 | 24.49 | 24.26 | 24.49 | 1,617,080 | +0.18(+0.73%) |
Aug 27, 2008 | 24.00 | 24.37 | 24.00 | 24.32 | 1,095,858 | +0.23(+0.95%) |
Aug 26, 2008 | 24.02 | 24.20 | 23.89 | 24.09 | 1,023,976 | +0.10(+0.40%) |
Aug 25, 2008 | 24.13 | 24.21 | 23.83 | 23.99 | 879,731 | -0.27(-1.13%) |
Aug 22, 2008 | 24.06 | 24.29 | 23.97 | 24.27 | 0 | +0.27(+1.12%) |
Aug 21, 2008 | 23.97 | 24.10 | 23.80 | 24.00 | 1,998,394 | +0.01(+0.05%) |
Aug 20, 2008 | 24.00 | 24.07 | 23.87 | 23.99 | 1,772,928 | -0.01(-0.05%) |
Aug 19, 2008 | 24.00 | 24.13 | 23.84 | 24.00 | 1,171,699 | -0.07(-0.31%) |
Aug 18, 2008 | 23.97 | 24.09 | 23.90 | 24.07 | 1,718,079 | +0.10(+0.41%) |
Aug 15, 2008 | 23.66 | 24.00 | 23.56 | 23.97 | 0 | +0.41(+1.74%) |
Aug 14, 2008 | 23.80 | 23.87 | 23.35 | 23.56 | 1,817,112 | -0.34(-1.41%) |
Aug 13, 2008 | 23.94 | 24.25 | 23.83 | 23.90 | 2,119,470 | -0.02(-0.07%) |
Aug 12, 2008 | 23.65 | 24.04 | 23.45 | 23.92 | 2,856,815 | +0.31(+1.33%) |
Aug 11, 2008 | 23.01 | 23.76 | 22.86 | 23.60 | 3,807,808 | +0.53(+2.30%) |
Aug 08, 2008 | 22.56 | 23.08 | 22.55 | 23.07 | 1,697,185 | +0.47(+2.07%) |
Aug 07, 2008 | 22.78 | 22.95 | 22.55 | 22.60 | 1,327,717 | -0.25(-1.10%) |
Aug 06, 2008 | 23.04 | 23.23 | 22.83 | 22.86 | 2,887,163 | -0.18(-0.79%) |
Aug 05, 2008 | 22.42 | 23.04 | 22.22 | 23.04 | 4,085,192 | +0.75(+3.38%) |
Aug 04, 2008 | 22.69 | 22.76 | 22.28 | 22.28 | 1,850,116 | -0.09(-0.38%) |
Aug 01, 2008 | 23.63 | 23.80 | 22.35 | 22.37 | 3,823,941 | -1.08(-4.62%) |
Jul 31, 2008 | 23.31 | 23.47 | 23.24 | 23.45 | 2,065,067 | +0.13(+0.56%) |
Jul 30, 2008 | 23.05 | 23.36 | 22.94 | 23.32 | 1,739,726 | +0.34(+1.47%) |
Jul 29, 2008 | 22.99 | 23.02 | 22.83 | 22.99 | 1,570,889 | +0.11(+0.50%) |
Jul 28, 2008 | 22.87 | 23.00 | 22.74 | 22.87 | 1,352,073 | -0.02(-0.07%) |
Jul 25, 2008 | 23.00 | 23.15 | 22.83 | 22.89 | 1,701,939 | -0.06(-0.27%) |
Jul 24, 2008 | 23.02 | 23.25 | 22.75 | 22.95 | 2,385,797 | -0.14(-0.62%) |
Jul 23, 2008 | 23.10 | 23.18 | 22.74 | 23.10 | 2,618,296 | -0.05(-0.22%) |
Jul 22, 2008 | 23.23 | 23.48 | 23.02 | 23.15 | 3,919,682 | -0.08(-0.34%) |
Jul 21, 2008 | 23.20 | 23.29 | 22.96 | 23.23 | 1,859,460 | +0.14(+0.59%) |
Jul 18, 2008 | 22.98 | 23.33 | 22.78 | 23.09 | 2,410,813 | +0.11(+0.47%) |
Jul 17, 2008 | 23.21 | 23.21 | 22.85 | 22.98 | 2,832,159 | -0.21(-0.89%) |
Jul 16, 2008 | 23.41 | 23.46 | 23.10 | 23.19 | 3,465,915 | -0.15(-0.64%) |
Jul 15, 2008 | 23.20 | 23.45 | 23.18 | 23.33 | 2,340,369 | +0.03(+0.12%) |
Jul 14, 2008 | 23.64 | 23.64 | 23.29 | 23.31 | 2,420,988 | -0.11(-0.46%) |
Jul 11, 2008 | 23.55 | 23.73 | 23.27 | 23.41 | 5,865,746 | -0.34(-1.44%) |
Jul 10, 2008 | 23.72 | 23.90 | 23.55 | 23.76 | 3,311,693 | -0.01(-0.05%) |
Jul 09, 2008 | 24.06 | 24.06 | 23.77 | 23.77 | 4,989,168 | -0.29(-1.21%) |
Jul 08, 2008 | 23.76 | 24.12 | 23.75 | 24.06 | 4,570,060 | +0.32(+1.35%) |
Jul 07, 2008 | 24.01 | 24.17 | 23.60 | 23.74 | 2,083,371 | -0.22(-0.93%) |
Jul 04, 2008 | 24.27 | 24.45 | 23.89 | 23.96 | 1,132,309 | +0.00(+0.00%) |
Jul 03, 2008 | 24.27 | 24.45 | 23.89 | 23.96 | 1,132,309 | -0.26(-1.06%) |
Jul 02, 2008 | 24.34 | 24.64 | 24.22 | 24.22 | 1,491,553 | -0.12(-0.49%) |
Jul 01, 2008 | 23.88 | 24.40 | 23.87 | 24.34 | 2,590,017 | +0.23(+0.97%) |
Jun 30, 2008 | 23.60 | 24.35 | 23.60 | 24.11 | 2,252,575 | +0.50(+2.10%) |
Jun 27, 2008 | 23.95 | 24.20 | 23.61 | 23.61 | 1,735,176 | -0.34(-1.43%) |
Jun 26, 2008 | 24.49 | 24.49 | 23.95 | 23.95 | 1,376,435 | -0.62(-2.51%) |
Jun 25, 2008 | 24.55 | 24.73 | 24.39 | 24.57 | 1,354,906 | +0.14(+0.56%) |
Jun 24, 2008 | 24.46 | 24.55 | 24.38 | 24.43 | 1,204,824 | -0.12(-0.49%) |
Jun 23, 2008 | 24.56 | 24.82 | 24.43 | 24.55 | 1,100,334 | +0.18(+0.73%) |
Jun 20, 2008 | 24.61 | 24.84 | 24.37 | 24.37 | 3,211,077 | -0.39(-1.59%) |
Jun 19, 2008 | 24.43 | 24.77 | 24.40 | 24.77 | 1,834,209 | +0.25(+1.02%) |
Jun 18, 2008 | 24.73 | 24.82 | 24.44 | 24.52 | 1,288,166 | -0.25(-1.01%) |
Jun 17, 2008 | 24.88 | 25.01 | 24.69 | 24.77 | 1,090,203 | -0.09(-0.34%) |
Jun 16, 2008 | 24.65 | 24.88 | 24.53 | 24.85 | 1,588,385 | +0.03(+0.12%) |
Jun 13, 2008 | 24.86 | 24.87 | 24.62 | 24.82 | 3,410,151 | +0.15(+0.62%) |
Jun 12, 2008 | 25.00 | 25.02 | 24.55 | 24.67 | 3,365,916 | -0.30(-1.21%) |
Jun 11, 2008 | 25.07 | 25.26 | 24.94 | 24.97 | 1,794,542 | -0.31(-1.24%) |
Jun 10, 2008 | 25.08 | 25.38 | 24.71 | 25.29 | 2,798,255 | +0.31(+1.23%) |
Jun 09, 2008 | 24.82 | 25.09 | 24.57 | 24.98 | 2,006,745 | +0.06(+0.25%) |
Jun 06, 2008 | 25.49 | 25.49 | 24.89 | 24.92 | 3,635,701 | -0.59(-2.31%) |
Jun 05, 2008 | 25.42 | 25.51 | 25.25 | 25.50 | 2,194,148 | +0.10(+0.40%) |
Jun 04, 2008 | 25.39 | 25.63 | 25.18 | 25.40 | 3,208,761 | +0.01(+0.02%) |
Jun 03, 2008 | 25.78 | 25.86 | 25.33 | 25.40 | 2,183,272 | -0.31(-1.22%) |
Jun 02, 2008 | 25.92 | 25.94 | 25.62 | 25.71 | 1,604,196 | -0.23(-0.90%) |
May 30, 2008 | 26.15 | 26.21 | 25.90 | 25.94 | 1,356,600 | -0.19(-0.74%) |
May 29, 2008 | 26.03 | 26.24 | 25.91 | 26.14 | 1,185,774 | +0.11(+0.44%) |
May 28, 2008 | 26.07 | 26.19 | 25.80 | 26.02 | 1,436,840 | +0.02(+0.09%) |
May 27, 2008 | 25.76 | 26.01 | 25.70 | 26.00 | 1,495,518 | +0.37(+1.42%) |
May 26, 2008 | 26.10 | 26.13 | 25.61 | 25.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.10 | 26.13 | 25.61 | 25.64 | 1,417,287 | -0.54(-2.07%) |
May 22, 2008 | 26.06 | 26.31 | 25.96 | 26.18 | 1,688,529 | +0.17(+0.66%) |
May 21, 2008 | 26.08 | 26.37 | 26.00 | 26.01 | 1,367,434 | -0.05(-0.20%) |
May 20, 2008 | 26.22 | 26.29 | 25.98 | 26.06 | 2,652,817 | -0.17(-0.63%) |
May 19, 2008 | 26.37 | 26.43 | 26.18 | 26.22 | 1,611,915 | -0.07(-0.28%) |
May 16, 2008 | 26.25 | 26.39 | 26.10 | 26.30 | 1,029,020 | +0.00(+0.00%) |
May 15, 2008 | 26.37 | 26.37 | 26.01 | 26.30 | 1,149,527 | -0.01(-0.02%) |
May 14, 2008 | 26.13 | 26.39 | 25.91 | 26.30 | 1,324,110 | +0.31(+1.21%) |
May 13, 2008 | 26.53 | 26.53 | 25.87 | 25.99 | 1,670,512 | -0.41(-1.56%) |
May 12, 2008 | 26.21 | 26.40 | 26.04 | 26.40 | 679,159 | +0.19(+0.74%) |
May 09, 2008 | 26.05 | 26.27 | 25.85 | 26.21 | 655,628 | -0.05(-0.17%) |
May 08, 2008 | 26.13 | 26.31 | 25.84 | 26.25 | 1,724,080 | +0.15(+0.57%) |
May 07, 2008 | 26.45 | 26.55 | 26.04 | 26.10 | 1,795,642 | -0.55(-2.06%) |
May 06, 2008 | 26.66 | 26.71 | 26.22 | 26.65 | 1,345,150 | +0.00(+0.00%) |
May 05, 2008 | 27.12 | 27.20 | 26.47 | 26.65 | 1,627,684 | -0.61(-2.22%) |
May 02, 2008 | 26.79 | 27.62 | 26.68 | 27.26 | 5,402,427 | +0.82(+3.09%) |
May 01, 2008 | 25.96 | 26.55 | 25.90 | 26.44 | 2,039,225 | +0.55(+2.12%) |
Apr 30, 2008 | 25.96 | 26.34 | 25.88 | 25.89 | 1,487,277 | -0.07(-0.26%) |
Apr 29, 2008 | 25.97 | 26.12 | 25.85 | 25.96 | 986,869 | -0.01(-0.02%) |
Apr 28, 2008 | 25.98 | 26.22 | 25.94 | 25.97 | 943,584 | -0.06(-0.22%) |
Apr 25, 2008 | 26.03 | 26.18 | 25.92 | 26.02 | 836,869 | +0.11(+0.42%) |
Apr 24, 2008 | 26.09 | 26.18 | 25.76 | 25.91 | 1,114,410 | -0.07(-0.26%) |
Apr 23, 2008 | 25.91 | 26.11 | 25.85 | 25.98 | 1,124,510 | +0.12(+0.46%) |
Apr 22, 2008 | 25.96 | 26.14 | 25.73 | 25.86 | 904,681 | -0.15(-0.59%) |
Apr 21, 2008 | 26.09 | 26.19 | 25.77 | 26.02 | 1,149,855 | -0.17(-0.65%) |
Apr 18, 2008 | 26.65 | 26.65 | 25.97 | 26.19 | 1,752,036 | +0.01(+0.04%) |
Apr 17, 2008 | 25.94 | 26.29 | 25.94 | 26.18 | 1,725,889 | +0.24(+0.92%) |
Apr 16, 2008 | 25.91 | 25.99 | 25.58 | 25.94 | 2,287,266 | +0.17(+0.66%) |
Apr 15, 2008 | 25.54 | 25.79 | 25.44 | 25.77 | 1,131,419 | +0.34(+1.32%) |
Apr 14, 2008 | 25.35 | 25.52 | 25.28 | 25.43 | 961,705 | +0.02(+0.09%) |
Apr 11, 2008 | 25.33 | 25.54 | 25.29 | 25.41 | 1,217,784 | -0.05(-0.20%) |
Apr 10, 2008 | 25.79 | 25.83 | 25.35 | 25.46 | 1,743,923 | -0.27(-1.06%) |
Apr 09, 2008 | 25.74 | 25.87 | 25.54 | 25.73 | 2,611,262 | -0.05(-0.20%) |
Apr 08, 2008 | 25.74 | 25.90 | 25.62 | 25.78 | 1,491,364 | -0.09(-0.33%) |
Apr 07, 2008 | 25.95 | 26.02 | 25.55 | 25.87 | 1,329,360 | +0.13(+0.51%) |
Apr 04, 2008 | 25.70 | 26.03 | 25.60 | 25.74 | 1,341,397 | +0.03(+0.13%) |
Apr 03, 2008 | 25.69 | 25.87 | 25.62 | 25.70 | 1,345,453 | -0.13(-0.51%) |
Apr 02, 2008 | 25.62 | 26.00 | 25.54 | 25.84 | 1,635,618 | +0.19(+0.73%) |
Apr 01, 2008 | 25.14 | 25.71 | 25.14 | 25.65 | 3,242,176 | +0.51(+2.02%) |
Mar 31, 2008 | 24.69 | 25.21 | 24.69 | 25.14 | 2,404,117 | +0.34(+1.38%) |
Mar 28, 2008 | 25.27 | 25.39 | 24.73 | 24.80 | 2,159,245 | -0.27(-1.07%) |
Mar 27, 2008 | 25.00 | 25.36 | 24.82 | 25.06 | 3,575,804 | +0.23(+0.94%) |
Mar 26, 2008 | 24.67 | 24.96 | 24.54 | 24.83 | 3,613,536 | +0.29(+1.16%) |
Mar 25, 2008 | 24.86 | 24.90 | 24.46 | 24.55 | 1,995,939 | -0.19(-0.78%) |
Mar 24, 2008 | 24.92 | 25.11 | 24.56 | 24.74 | 2,179,290 | -0.13(-0.51%) |
Mar 21, 2008 | 24.64 | 24.93 | 24.28 | 24.86 | 3,194,252 | +0.00(+0.00%) |
Mar 20, 2008 | 24.64 | 24.93 | 24.28 | 24.86 | 3,194,252 | +0.40(+1.63%) |
Mar 19, 2008 | 24.90 | 25.22 | 24.46 | 24.46 | 2,092,435 | -0.37(-1.47%) |
Mar 18, 2008 | 24.53 | 24.85 | 24.36 | 24.83 | 2,880,277 | +0.65(+2.69%) |
Mar 17, 2008 | 23.36 | 24.35 | 23.36 | 24.18 | 3,320,901 | +0.46(+1.95%) |
Mar 14, 2008 | 24.03 | 24.08 | 23.40 | 23.72 | 2,779,165 | -0.16(-0.67%) |
Mar 13, 2008 | 23.74 | 23.95 | 23.55 | 23.88 | 2,884,593 | -0.12(-0.50%) |
Mar 12, 2008 | 24.26 | 24.53 | 23.99 | 24.00 | 2,630,002 | -0.26(-1.06%) |
Mar 11, 2008 | 23.75 | 24.28 | 23.75 | 24.25 | 3,063,580 | +0.54(+2.29%) |
Mar 10, 2008 | 23.75 | 23.89 | 23.46 | 23.71 | 2,137,618 | +0.03(+0.12%) |
Mar 07, 2008 | 23.75 | 23.76 | 23.43 | 23.68 | 2,755,859 | -0.10(-0.41%) |
Mar 06, 2008 | 24.13 | 24.25 | 23.78 | 23.78 | 2,270,486 | -0.42(-1.75%) |
Mar 05, 2008 | 24.05 | 24.25 | 23.80 | 24.20 | 4,373,353 | -0.01(-0.05%) |
Mar 04, 2008 | 23.69 | 24.27 | 23.69 | 24.21 | 2,722,095 | +0.37(+1.56%) |
Mar 03, 2008 | 24.31 | 24.31 | 23.64 | 23.84 | 3,657,904 | -0.53(-2.18%) |
Feb 29, 2008 | 24.59 | 24.63 | 24.19 | 24.37 | 2,879,406 | -0.36(-1.45%) |
Feb 28, 2008 | 24.69 | 24.78 | 24.45 | 24.73 | 1,754,142 | -0.09(-0.34%) |
Feb 27, 2008 | 25.05 | 25.22 | 24.74 | 24.82 | 1,976,059 | -0.35(-1.41%) |
Feb 26, 2008 | 24.97 | 25.17 | 24.84 | 25.17 | 1,814,854 | +0.13(+0.52%) |
Feb 25, 2008 | 24.98 | 25.10 | 24.77 | 25.04 | 1,795,250 | +0.13(+0.50%) |
Feb 22, 2008 | 24.65 | 24.94 | 24.47 | 24.92 | 2,003,506 | +0.34(+1.37%) |
Feb 21, 2008 | 25.22 | 25.22 | 24.55 | 24.58 | 1,453,089 | -0.51(-2.05%) |
Feb 20, 2008 | 25.06 | 25.17 | 24.83 | 25.09 | 1,433,745 | -0.14(-0.57%) |
Feb 19, 2008 | 25.42 | 25.51 | 25.09 | 25.24 | 2,217,147 | +0.07(+0.27%) |
Feb 18, 2008 | 25.07 | 25.18 | 24.81 | 25.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.07 | 25.18 | 24.81 | 25.17 | 1,497,483 | +0.05(+0.20%) |
Feb 14, 2008 | 26.19 | 26.19 | 25.01 | 25.12 | 1,901,942 | -0.26(-1.03%) |
Feb 13, 2008 | 25.46 | 25.57 | 25.19 | 25.38 | 1,905,622 | +0.08(+0.32%) |
Feb 12, 2008 | 25.21 | 25.50 | 25.12 | 25.30 | 2,137,085 | +0.09(+0.36%) |
Feb 11, 2008 | 25.33 | 25.35 | 25.06 | 25.21 | 1,365,712 | -0.08(-0.32%) |
Feb 08, 2008 | 25.32 | 25.50 | 25.14 | 25.29 | 2,397,411 | -0.11(-0.45%) |
Feb 07, 2008 | 25.65 | 25.66 | 25.17 | 25.40 | 2,516,854 | -0.29(-1.11%) |
Feb 06, 2008 | 25.82 | 26.07 | 25.63 | 25.69 | 2,389,562 | -0.01(-0.02%) |
Feb 05, 2008 | 26.26 | 26.32 | 25.69 | 25.69 | 2,766,220 | -0.76(-2.89%) |
Feb 04, 2008 | 26.00 | 26.69 | 25.86 | 26.46 | 3,083,848 | +0.46(+1.78%) |
Feb 01, 2008 | 25.50 | 25.99 | 25.41 | 25.99 | 2,340,257 | +0.46(+1.79%) |
Jan 31, 2008 | 25.17 | 25.74 | 24.92 | 25.54 | 2,881,960 | +0.35(+1.38%) |
Jan 30, 2008 | 25.16 | 25.71 | 24.89 | 25.19 | 4,006,846 | -0.02(-0.09%) |
Jan 29, 2008 | 25.80 | 25.85 | 25.08 | 25.21 | 3,546,379 | -0.38(-1.49%) |
Jan 28, 2008 | 25.22 | 25.81 | 25.22 | 25.60 | 2,948,859 | +0.38(+1.49%) |
Jan 25, 2008 | 26.14 | 26.14 | 25.09 | 25.22 | 3,640,575 | -0.72(-2.79%) |
Jan 24, 2008 | 27.22 | 27.22 | 25.89 | 25.94 | 3,897,573 | -1.10(-4.05%) |
Jan 23, 2008 | 25.73 | 27.07 | 25.11 | 27.04 | 4,726,081 | +0.91(+3.47%) |
Jan 22, 2008 | 25.64 | 26.30 | 23.49 | 26.13 | 4,475,043 | -0.75(-2.80%) |
Jan 21, 2008 | 27.74 | 27.80 | 26.68 | 26.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.74 | 27.80 | 26.68 | 26.89 | 3,851,069 | -0.68(-2.46%) |
Jan 17, 2008 | 28.68 | 28.68 | 27.48 | 27.56 | 5,412,804 | -1.30(-4.49%) |
Jan 16, 2008 | 29.12 | 29.35 | 28.80 | 28.86 | 2,861,531 | -0.25(-0.86%) |
Jan 15, 2008 | 29.15 | 29.61 | 29.11 | 29.11 | 2,082,162 | -0.34(-1.16%) |
Jan 14, 2008 | 29.78 | 29.79 | 29.37 | 29.45 | 2,211,758 | -0.15(-0.50%) |
Jan 11, 2008 | 29.64 | 29.94 | 29.23 | 29.60 | 3,146,215 | -0.34(-1.12%) |
Jan 10, 2008 | 30.14 | 30.54 | 29.86 | 29.94 | 3,908,624 | -0.46(-1.50%) |
Jan 09, 2008 | 30.46 | 30.63 | 30.30 | 30.40 | 2,173,378 | -0.03(-0.11%) |
Jan 08, 2008 | 30.64 | 30.99 | 30.41 | 30.43 | 1,865,686 | -0.17(-0.56%) |
Jan 07, 2008 | 30.14 | 30.63 | 30.14 | 30.60 | 2,303,508 | +0.39(+1.30%) |
Jan 04, 2008 | 30.30 | 30.51 | 30.21 | 30.21 | 2,118,067 | -0.22(-0.73%) |
Jan 03, 2008 | 30.55 | 30.82 | 30.43 | 30.43 | 1,596,145 | -0.02(-0.08%) |
Jan 02, 2008 | 30.88 | 30.98 | 30.37 | 30.45 | 1,551,687 | -0.49(-1.59%) |
Jan 01, 2008 | 30.93 | 31.17 | 30.89 | 30.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.93 | 31.17 | 30.89 | 30.94 | 1,372,078 | -0.13(-0.40%) |
Dec 28, 2007 | 30.93 | 31.09 | 30.83 | 31.07 | 1,062,695 | +0.32(+1.04%) |
Dec 27, 2007 | 30.94 | 31.02 | 30.75 | 30.75 | 1,199,939 | -0.22(-0.72%) |
Dec 26, 2007 | 31.00 | 31.07 | 30.87 | 30.97 | 723,130 | -0.11(-0.37%) |
Dec 24, 2007 | 31.02 | 31.12 | 30.93 | 31.09 | 396,685 | +0.06(+0.20%) |
Dec 21, 2007 | 31.00 | 31.25 | 30.94 | 31.02 | 3,069,505 | +0.24(+0.78%) |
Dec 20, 2007 | 30.77 | 30.98 | 30.61 | 30.78 | 2,401,316 | +0.14(+0.45%) |
Dec 19, 2007 | 30.78 | 30.93 | 30.49 | 30.65 | 1,804,619 | -0.06(-0.20%) |
Dec 18, 2007 | 30.64 | 30.97 | 30.53 | 30.71 | 2,081,083 | +0.23(+0.75%) |
Dec 17, 2007 | 30.65 | 30.72 | 30.43 | 30.48 | 1,989,268 | -0.21(-0.69%) |
Dec 14, 2007 | 30.96 | 30.97 | 30.65 | 30.69 | 1,842,127 | -0.32(-1.03%) |
Dec 13, 2007 | 30.48 | 31.05 | 30.44 | 31.01 | 1,823,715 | +0.45(+1.46%) |
Dec 12, 2007 | 31.01 | 31.01 | 30.32 | 30.57 | 2,462,485 | +0.10(+0.32%) |
Dec 11, 2007 | 30.93 | 31.02 | 30.40 | 30.47 | 2,081,913 | -0.45(-1.44%) |
Dec 10, 2007 | 30.67 | 30.99 | 30.52 | 30.92 | 1,434,340 | +0.27(+0.88%) |
Dec 07, 2007 | 30.82 | 30.85 | 30.42 | 30.65 | 1,197,975 | -0.05(-0.17%) |
Dec 06, 2007 | 30.83 | 30.83 | 30.45 | 30.70 | 1,471,708 | -0.14(-0.46%) |
Dec 05, 2007 | 30.77 | 30.90 | 30.58 | 30.84 | 2,318,098 | +0.28(+0.92%) |
Dec 04, 2007 | 30.28 | 30.68 | 30.16 | 30.56 | 2,447,737 | +0.17(+0.54%) |
Dec 03, 2007 | 30.68 | 30.68 | 30.20 | 30.40 | 2,431,357 | -0.34(-1.11%) |
Nov 30, 2007 | 30.90 | 30.90 | 30.57 | 30.74 | 3,169,166 | +0.14(+0.45%) |
Nov 29, 2007 | 30.61 | 30.94 | 30.58 | 30.60 | 2,118,435 | -0.17(-0.54%) |
Nov 28, 2007 | 30.79 | 30.82 | 30.55 | 30.77 | 3,465,234 | +0.15(+0.48%) |
Nov 27, 2007 | 30.33 | 30.82 | 30.22 | 30.62 | 2,336,790 | +0.39(+1.28%) |
Nov 26, 2007 | 30.42 | 30.91 | 30.23 | 30.23 | 2,541,221 | -0.36(-1.18%) |
Nov 23, 2007 | 30.74 | 30.79 | 30.41 | 30.59 | 462,148 | +0.03(+0.11%) |
Nov 21, 2007 | 30.36 | 30.94 | 30.33 | 30.56 | 2,198,444 | +0.01(+0.02%) |
Nov 20, 2007 | 30.21 | 30.66 | 30.17 | 30.55 | 1,916,740 | +0.33(+1.10%) |
Nov 19, 2007 | 30.01 | 30.41 | 30.01 | 30.22 | 1,576,453 | -0.04(-0.13%) |
Nov 16, 2007 | 30.05 | 30.26 | 29.82 | 30.26 | 1,693,201 | +0.35(+1.16%) |
Nov 15, 2007 | 29.82 | 30.05 | 29.66 | 29.91 | 2,023,167 | +0.07(+0.25%) |
Nov 14, 2007 | 30.33 | 30.33 | 29.82 | 29.84 | 1,450,722 | -0.37(-1.23%) |
Nov 13, 2007 | 29.98 | 30.21 | 29.68 | 30.21 | 1,333,565 | +0.39(+1.32%) |
Nov 12, 2007 | 30.06 | 30.28 | 29.80 | 29.81 | 1,873,819 | -0.33(-1.08%) |
Nov 09, 2007 | 30.66 | 30.72 | 30.04 | 30.14 | 1,903,951 | -0.50(-1.64%) |
Nov 08, 2007 | 30.23 | 30.74 | 30.20 | 30.64 | 1,800,966 | +0.43(+1.44%) |
Nov 07, 2007 | 30.48 | 30.76 | 30.21 | 30.21 | 1,839,482 | -0.57(-1.84%) |
Nov 06, 2007 | 30.40 | 30.79 | 30.37 | 30.77 | 1,557,158 | +0.23(+0.77%) |
Nov 05, 2007 | 30.68 | 30.68 | 30.33 | 30.54 | 2,126,441 | +0.21(+0.68%) |
Nov 02, 2007 | 30.33 | 30.52 | 30.16 | 30.33 | 2,163,756 | +0.10(+0.34%) |
Nov 01, 2007 | 30.81 | 30.81 | 30.20 | 30.23 | 1,573,966 | -0.63(-2.03%) |
Oct 31, 2007 | 30.66 | 31.01 | 30.56 | 30.86 | 1,512,054 | +0.27(+0.90%) |
Oct 30, 2007 | 30.51 | 30.81 | 30.42 | 30.58 | 1,118,930 | -0.03(-0.11%) |
Oct 29, 2007 | 30.57 | 30.82 | 30.50 | 30.62 | 1,248,220 | +0.12(+0.39%) |
Oct 26, 2007 | 30.41 | 30.50 | 30.25 | 30.50 | 978,254 | +0.25(+0.81%) |
Oct 25, 2007 | 30.01 | 30.29 | 29.89 | 30.25 | 1,387,495 | +0.28(+0.93%) |
Oct 24, 2007 | 29.74 | 30.00 | 29.57 | 29.97 | 1,753,595 | +0.06(+0.19%) |
Oct 23, 2007 | 30.25 | 30.29 | 29.76 | 29.92 | 1,600,875 | -0.19(-0.63%) |
Oct 22, 2007 | 29.82 | 30.16 | 29.71 | 30.10 | 1,434,796 | +0.16(+0.53%) |
Oct 19, 2007 | 30.52 | 30.65 | 29.94 | 29.94 | 1,952,478 | -0.71(-2.31%) |
Oct 18, 2007 | 30.77 | 30.99 | 30.62 | 30.65 | 1,558,479 | -0.22(-0.72%) |
Oct 17, 2007 | 30.93 | 31.05 | 30.61 | 30.88 | 2,219,116 | +0.08(+0.26%) |
Oct 16, 2007 | 30.70 | 30.85 | 30.58 | 30.80 | 1,792,006 | +0.08(+0.26%) |
Oct 15, 2007 | 30.82 | 30.91 | 30.49 | 30.72 | 1,458,797 | -0.11(-0.35%) |
Oct 12, 2007 | 30.77 | 30.96 | 30.70 | 30.82 | 1,001,379 | +0.10(+0.32%) |
Oct 11, 2007 | 30.82 | 31.03 | 30.53 | 30.73 | 2,021,836 | -0.03(-0.11%) |
Oct 10, 2007 | 30.77 | 30.86 | 30.70 | 30.76 | 930,953 | -0.14(-0.46%) |
Oct 09, 2007 | 30.71 | 30.96 | 30.54 | 30.90 | 2,239,788 | +0.23(+0.74%) |
Oct 08, 2007 | 30.70 | 30.76 | 30.60 | 30.68 | 846,337 | +0.02(+0.06%) |
Oct 05, 2007 | 30.79 | 30.82 | 30.50 | 30.66 | 1,635,737 | -0.09(-0.28%) |
Oct 04, 2007 | 30.58 | 30.76 | 30.50 | 30.74 | 975,451 | +0.18(+0.58%) |
Oct 03, 2007 | 30.36 | 30.64 | 30.36 | 30.57 | 795,882 | +0.09(+0.28%) |
Oct 02, 2007 | 30.46 | 30.60 | 30.32 | 30.48 | 1,717,550 | +0.03(+0.11%) |
Oct 01, 2007 | 30.20 | 30.50 | 30.03 | 30.45 | 1,584,232 | +0.48(+1.60%) |
Sep 28, 2007 | 30.42 | 30.45 | 29.88 | 29.97 | 1,546,566 | -0.30(-0.98%) |
Sep 27, 2007 | 30.48 | 30.48 | 30.09 | 30.26 | 1,711,769 | -0.03(-0.11%) |
Sep 26, 2007 | 30.21 | 30.32 | 30.00 | 30.30 | 2,509,404 | +0.17(+0.57%) |
Sep 25, 2007 | 30.24 | 30.44 | 30.02 | 30.13 | 2,529,550 | -0.14(-0.45%) |
Sep 24, 2007 | 30.38 | 30.47 | 30.14 | 30.26 | 2,533,897 | -0.17(-0.54%) |
Sep 21, 2007 | 30.58 | 30.58 | 30.25 | 30.43 | 2,328,258 | +0.18(+0.58%) |
Sep 20, 2007 | 30.52 | 30.58 | 30.25 | 30.25 | 1,253,300 | -0.29(-0.95%) |
Sep 19, 2007 | 30.61 | 30.76 | 30.36 | 30.54 | 2,465,081 | +0.18(+0.60%) |
Sep 18, 2007 | 29.87 | 30.42 | 29.68 | 30.36 | 2,118,032 | +0.67(+2.25%) |
Sep 17, 2007 | 29.69 | 29.81 | 29.46 | 29.69 | 1,316,718 | -0.01(-0.04%) |
Sep 14, 2007 | 29.28 | 29.74 | 29.28 | 29.71 | 1,627,153 | +0.21(+0.70%) |
Sep 13, 2007 | 29.51 | 29.64 | 29.35 | 29.50 | 1,383,751 | +0.17(+0.56%) |
Sep 12, 2007 | 28.85 | 29.45 | 28.77 | 29.33 | 1,749,084 | +0.36(+1.24%) |
Sep 11, 2007 | 28.83 | 28.98 | 28.72 | 28.97 | 1,697,053 | +0.21(+0.71%) |
Sep 10, 2007 | 28.97 | 29.04 | 28.68 | 28.77 | 2,044,978 | -0.13(-0.43%) |
Sep 07, 2007 | 28.84 | 29.15 | 28.70 | 28.89 | 2,174,968 | -0.23(-0.78%) |
Sep 06, 2007 | 28.95 | 29.28 | 28.89 | 29.12 | 1,678,834 | +0.19(+0.65%) |
Sep 05, 2007 | 28.92 | 29.10 | 28.69 | 28.93 | 2,122,762 | -0.27(-0.94%) |