Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.17 | 26.28 | 25.04 | 26.13 | 299,671 | +0.60(+2.36%) |
Aug 28, 2008 | 24.54 | 26.01 | 24.46 | 25.53 | 557,045 | +1.12(+4.57%) |
Aug 27, 2008 | 24.02 | 24.71 | 24.02 | 24.41 | 622,837 | +0.29(+1.22%) |
Aug 26, 2008 | 25.07 | 25.26 | 23.93 | 24.12 | 624,346 | -1.27(-5.01%) |
Aug 25, 2008 | 25.39 | 26.11 | 25.00 | 25.39 | 563,146 | -0.26(-1.01%) |
Aug 22, 2008 | 25.30 | 26.03 | 25.07 | 25.65 | 734,210 | +0.61(+2.43%) |
Aug 21, 2008 | 24.60 | 25.52 | 24.23 | 25.04 | 740,884 | -0.05(-0.19%) |
Aug 20, 2008 | 25.22 | 25.52 | 24.16 | 25.09 | 737,787 | -0.18(-0.73%) |
Aug 19, 2008 | 26.49 | 26.59 | 24.65 | 25.28 | 783,589 | -1.58(-5.89%) |
Aug 18, 2008 | 27.76 | 28.75 | 26.58 | 26.86 | 946,138 | -0.84(-3.02%) |
Aug 15, 2008 | 26.35 | 28.24 | 26.35 | 27.69 | 0 | +1.03(+3.88%) |
Aug 14, 2008 | 25.82 | 27.04 | 25.82 | 26.66 | 880,059 | +1.43(+5.67%) |
Aug 13, 2008 | 26.01 | 26.01 | 24.58 | 25.23 | 592,927 | -0.95(-3.63%) |
Aug 12, 2008 | 25.74 | 26.57 | 25.51 | 26.18 | 861,126 | +0.54(+2.11%) |
Aug 11, 2008 | 25.68 | 26.35 | 24.64 | 25.64 | 882,442 | +0.08(+0.29%) |
Aug 08, 2008 | 24.96 | 26.17 | 24.13 | 25.56 | 1,810,857 | +1.07(+4.36%) |
Aug 07, 2008 | 25.39 | 26.10 | 23.79 | 24.50 | 1,417,409 | -1.49(-5.72%) |
Aug 06, 2008 | 25.94 | 26.33 | 25.04 | 25.98 | 569,928 | +0.00(+0.00%) |
Aug 05, 2008 | 24.81 | 26.20 | 24.63 | 25.98 | 1,284,165 | +1.40(+5.71%) |
Aug 04, 2008 | 23.95 | 25.11 | 23.21 | 24.58 | 795,976 | +0.62(+2.57%) |
Aug 01, 2008 | 24.50 | 24.68 | 23.27 | 23.96 | 502,080 | -0.54(-2.21%) |
Jul 31, 2008 | 23.83 | 24.91 | 23.79 | 24.50 | 554,898 | +0.38(+1.56%) |
Jul 30, 2008 | 24.15 | 25.29 | 23.55 | 24.13 | 1,028,732 | +0.22(+0.92%) |
Jul 29, 2008 | 23.91 | 24.63 | 22.90 | 23.91 | 1,096,698 | +1.01(+4.42%) |
Jul 28, 2008 | 23.37 | 23.89 | 22.66 | 22.90 | 1,470,551 | -1.03(-4.32%) |
Jul 25, 2008 | 22.79 | 24.28 | 22.79 | 23.93 | 1,070,455 | +1.28(+5.65%) |
Jul 24, 2008 | 23.61 | 23.71 | 21.75 | 22.65 | 736,234 | -1.10(-4.64%) |
Jul 23, 2008 | 24.09 | 24.85 | 23.11 | 23.75 | 1,198,998 | -0.08(-0.34%) |
Jul 22, 2008 | 21.32 | 24.08 | 21.08 | 23.83 | 1,515,143 | +2.20(+10.19%) |
Jul 21, 2008 | 22.16 | 22.55 | 21.21 | 21.63 | 399,107 | -0.67(-3.01%) |
Jul 18, 2008 | 22.08 | 22.69 | 21.28 | 22.30 | 882,698 | +0.25(+1.15%) |
Jul 17, 2008 | 21.08 | 22.35 | 20.23 | 22.05 | 1,207,209 | +0.88(+4.17%) |
Jul 16, 2008 | 18.74 | 21.29 | 18.64 | 21.16 | 1,466,608 | +2.53(+13.59%) |
Jul 15, 2008 | 17.17 | 19.40 | 16.90 | 18.63 | 1,252,040 | +1.14(+6.54%) |
Jul 14, 2008 | 17.86 | 18.02 | 17.36 | 17.49 | 884,587 | -0.08(-0.47%) |
Jul 11, 2008 | 17.30 | 18.12 | 16.95 | 17.57 | 914,747 | -0.25(-1.38%) |
Jul 10, 2008 | 18.08 | 18.23 | 17.39 | 17.82 | 764,245 | -0.16(-0.88%) |
Jul 09, 2008 | 18.85 | 18.85 | 17.86 | 17.97 | 1,147,029 | -0.54(-2.92%) |
Jul 08, 2008 | 17.93 | 18.74 | 17.93 | 18.51 | 1,294,967 | +0.62(+3.44%) |
Jul 07, 2008 | 18.42 | 18.67 | 17.87 | 17.90 | 831,664 | -0.28(-1.54%) |
Jul 04, 2008 | 18.62 | 18.73 | 17.86 | 18.18 | 565,909 | +0.00(+0.00%) |
Jul 03, 2008 | 18.62 | 18.73 | 17.86 | 18.18 | 565,909 | -0.44(-2.39%) |
Jul 02, 2008 | 19.45 | 19.62 | 18.53 | 18.62 | 824,615 | -0.62(-3.20%) |
Jul 01, 2008 | 19.13 | 19.47 | 18.45 | 19.24 | 648,938 | -0.03(-0.18%) |
Jun 30, 2008 | 19.47 | 20.05 | 18.84 | 19.27 | 1,205,280 | -0.79(-3.96%) |
Jun 27, 2008 | 20.19 | 20.64 | 19.73 | 20.07 | 1,726,365 | -0.05(-0.27%) |
Jun 26, 2008 | 20.74 | 20.78 | 19.86 | 20.12 | 1,010,683 | -1.20(-5.65%) |
Jun 25, 2008 | 21.21 | 22.59 | 21.21 | 21.33 | 626,124 | +0.27(+1.30%) |
Jun 24, 2008 | 20.92 | 21.57 | 20.27 | 21.05 | 640,554 | -0.14(-0.68%) |
Jun 23, 2008 | 21.59 | 21.77 | 21.12 | 21.20 | 1,012,565 | -0.32(-1.49%) |
Jun 20, 2008 | 21.90 | 21.90 | 20.88 | 21.52 | 1,681,018 | -0.50(-2.27%) |
Jun 19, 2008 | 20.80 | 22.07 | 20.69 | 22.02 | 1,295,853 | +1.16(+5.58%) |
Jun 18, 2008 | 20.60 | 20.94 | 20.27 | 20.86 | 659,048 | -0.28(-1.33%) |
Jun 17, 2008 | 21.27 | 22.00 | 21.07 | 21.14 | 875,631 | +0.09(+0.42%) |
Jun 16, 2008 | 20.38 | 21.21 | 20.36 | 21.05 | 740,623 | +0.53(+2.57%) |
Jun 13, 2008 | 20.41 | 20.84 | 20.23 | 20.52 | 853,174 | +0.32(+1.59%) |
Jun 12, 2008 | 20.71 | 21.37 | 19.89 | 20.20 | 649,647 | -0.22(-1.07%) |
Jun 11, 2008 | 21.45 | 21.55 | 20.25 | 20.42 | 1,176,480 | -1.36(-6.22%) |
Jun 10, 2008 | 22.40 | 22.64 | 21.52 | 21.77 | 871,898 | -0.16(-0.75%) |
Jun 09, 2008 | 22.52 | 22.87 | 21.56 | 21.94 | 758,496 | -0.47(-2.08%) |
Jun 06, 2008 | 23.27 | 23.32 | 22.01 | 22.40 | 910,259 | -1.11(-4.72%) |
Jun 05, 2008 | 22.70 | 23.89 | 22.51 | 23.51 | 870,005 | +0.89(+3.93%) |
Jun 04, 2008 | 22.58 | 23.12 | 22.38 | 22.62 | 731,128 | +0.08(+0.36%) |
Jun 03, 2008 | 22.70 | 23.27 | 22.44 | 22.54 | 609,574 | -0.07(-0.30%) |
Jun 02, 2008 | 22.96 | 23.24 | 21.92 | 22.61 | 430,417 | -0.30(-1.31%) |
May 30, 2008 | 23.40 | 23.44 | 22.61 | 22.91 | 386,153 | -0.38(-1.65%) |
May 29, 2008 | 21.90 | 23.51 | 21.64 | 23.29 | 1,234,988 | +1.63(+7.52%) |
May 28, 2008 | 21.90 | 22.81 | 21.57 | 21.66 | 1,036,737 | +0.17(+0.80%) |
May 27, 2008 | 20.67 | 21.83 | 20.33 | 21.49 | 1,255,212 | +0.92(+4.46%) |
May 26, 2008 | 20.98 | 21.01 | 20.32 | 20.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.98 | 21.01 | 20.32 | 20.58 | 1,538,407 | -0.66(-3.13%) |
May 22, 2008 | 21.68 | 22.43 | 21.03 | 21.24 | 924,217 | -0.42(-1.96%) |
May 21, 2008 | 23.14 | 23.19 | 21.46 | 21.66 | 1,293,689 | -1.57(-6.75%) |
May 20, 2008 | 23.31 | 23.61 | 22.97 | 23.23 | 1,072,906 | -0.31(-1.34%) |
May 19, 2008 | 24.35 | 24.91 | 23.33 | 23.55 | 1,197,088 | -0.96(-3.91%) |
May 16, 2008 | 24.84 | 24.98 | 24.03 | 24.50 | 3,156,230 | -0.02(-0.08%) |
May 15, 2008 | 23.57 | 24.63 | 23.44 | 24.52 | 601,424 | +0.71(+2.99%) |
May 14, 2008 | 24.35 | 24.76 | 23.78 | 23.81 | 627,868 | -0.53(-2.19%) |
May 13, 2008 | 24.37 | 24.68 | 23.96 | 24.35 | 572,935 | -0.02(-0.08%) |
May 12, 2008 | 24.29 | 24.95 | 24.17 | 24.37 | 446,503 | +0.14(+0.56%) |
May 09, 2008 | 24.43 | 24.98 | 23.70 | 24.23 | 346,677 | -0.69(-2.77%) |
May 08, 2008 | 25.84 | 25.88 | 22.93 | 24.92 | 1,586,102 | -1.11(-4.26%) |
May 07, 2008 | 26.89 | 27.71 | 25.82 | 26.03 | 678,174 | -1.07(-3.94%) |
May 06, 2008 | 28.36 | 28.56 | 26.56 | 27.10 | 934,644 | -1.57(-5.47%) |
May 05, 2008 | 29.60 | 29.87 | 28.67 | 28.67 | 515,919 | -1.10(-3.68%) |
May 02, 2008 | 28.56 | 29.76 | 27.99 | 29.76 | 975,884 | +1.45(+5.13%) |
May 01, 2008 | 26.92 | 29.12 | 26.58 | 28.31 | 1,170,852 | +1.55(+5.81%) |
Apr 30, 2008 | 26.52 | 27.31 | 26.35 | 26.76 | 889,770 | +0.31(+1.19%) |
Apr 29, 2008 | 26.54 | 27.10 | 26.28 | 26.44 | 853,063 | -0.14(-0.52%) |
Apr 28, 2008 | 25.40 | 26.77 | 25.40 | 26.58 | 533,826 | +1.06(+4.16%) |
Apr 25, 2008 | 25.99 | 25.99 | 25.22 | 25.52 | 396,125 | -0.16(-0.64%) |
Apr 24, 2008 | 24.46 | 26.11 | 24.46 | 25.68 | 449,349 | +1.17(+4.78%) |
Apr 23, 2008 | 24.71 | 24.72 | 23.63 | 24.51 | 559,171 | -0.21(-0.83%) |
Apr 22, 2008 | 26.70 | 26.81 | 23.77 | 24.72 | 1,533,017 | -2.22(-8.26%) |
Apr 21, 2008 | 27.26 | 27.38 | 26.45 | 26.94 | 253,228 | -0.34(-1.23%) |
Apr 18, 2008 | 27.02 | 27.38 | 26.82 | 27.28 | 175,896 | +0.55(+2.07%) |
Apr 17, 2008 | 26.14 | 26.92 | 26.04 | 26.72 | 460,084 | +0.49(+1.85%) |
Apr 16, 2008 | 25.87 | 26.39 | 25.74 | 26.24 | 890,575 | +0.49(+1.89%) |
Apr 15, 2008 | 26.45 | 26.72 | 25.49 | 25.75 | 497,897 | -0.39(-1.49%) |
Apr 14, 2008 | 25.87 | 26.19 | 25.66 | 26.14 | 377,908 | +0.25(+0.95%) |
Apr 11, 2008 | 25.93 | 26.28 | 25.50 | 25.89 | 333,255 | -0.21(-0.79%) |
Apr 10, 2008 | 25.78 | 26.41 | 25.44 | 26.10 | 471,752 | +0.37(+1.44%) |
Apr 09, 2008 | 26.91 | 26.91 | 25.51 | 25.73 | 681,546 | -1.05(-3.91%) |
Apr 08, 2008 | 26.71 | 26.99 | 26.32 | 26.78 | 523,471 | -0.05(-0.20%) |
Apr 07, 2008 | 26.94 | 26.97 | 26.52 | 26.83 | 375,765 | -0.08(-0.28%) |
Apr 04, 2008 | 26.94 | 27.04 | 26.52 | 26.91 | 1,200,637 | -0.24(-0.88%) |
Apr 03, 2008 | 26.13 | 27.49 | 26.02 | 27.15 | 780,792 | -0.21(-0.75%) |
Apr 02, 2008 | 27.32 | 27.67 | 26.76 | 27.35 | 678,335 | -0.07(-0.25%) |
Apr 01, 2008 | 26.52 | 27.89 | 26.10 | 27.42 | 1,011,659 | +1.33(+5.12%) |
Mar 31, 2008 | 25.09 | 26.28 | 24.48 | 26.09 | 787,922 | +0.92(+3.67%) |
Mar 28, 2008 | 25.39 | 25.53 | 24.67 | 25.16 | 391,082 | -0.20(-0.78%) |
Mar 27, 2008 | 25.33 | 26.19 | 24.73 | 25.36 | 427,338 | -0.23(-0.91%) |
Mar 26, 2008 | 25.46 | 25.80 | 25.11 | 25.59 | 617,704 | -0.18(-0.72%) |
Mar 25, 2008 | 24.94 | 26.21 | 24.59 | 25.78 | 838,313 | +0.84(+3.35%) |
Mar 24, 2008 | 23.90 | 25.15 | 23.72 | 24.94 | 1,242,201 | +1.04(+4.35%) |
Mar 21, 2008 | 23.03 | 24.09 | 22.86 | 23.90 | 571,823 | +0.00(+0.00%) |
Mar 20, 2008 | 23.03 | 24.09 | 22.86 | 23.90 | 571,823 | +1.04(+4.55%) |
Mar 19, 2008 | 22.64 | 23.09 | 22.18 | 22.86 | 847,809 | +0.08(+0.33%) |
Mar 18, 2008 | 21.31 | 23.07 | 20.54 | 22.79 | 1,078,509 | +1.39(+6.49%) |
Mar 17, 2008 | 21.22 | 21.65 | 20.53 | 21.40 | 485,777 | -0.62(-2.80%) |
Mar 14, 2008 | 23.12 | 23.12 | 21.20 | 22.01 | 552,006 | -0.87(-3.80%) |
Mar 13, 2008 | 22.48 | 23.66 | 22.00 | 22.88 | 699,911 | +0.27(+1.21%) |
Mar 12, 2008 | 23.65 | 23.65 | 22.31 | 22.61 | 888,483 | -0.86(-3.67%) |
Mar 11, 2008 | 23.40 | 23.80 | 22.72 | 23.47 | 926,410 | +0.40(+1.75%) |
Mar 10, 2008 | 23.46 | 23.63 | 22.40 | 23.07 | 988,502 | -0.25(-1.06%) |
Mar 07, 2008 | 23.35 | 24.70 | 22.93 | 23.31 | 420,909 | -0.34(-1.45%) |
Mar 06, 2008 | 24.57 | 24.64 | 23.25 | 23.66 | 543,340 | -0.94(-3.84%) |
Mar 05, 2008 | 24.43 | 24.79 | 23.69 | 24.60 | 953,438 | +0.07(+0.28%) |
Mar 04, 2008 | 24.37 | 24.78 | 23.59 | 24.53 | 783,121 | +0.02(+0.08%) |
Mar 03, 2008 | 24.65 | 24.81 | 23.22 | 24.51 | 708,263 | -0.21(-0.83%) |
Feb 29, 2008 | 25.22 | 25.59 | 24.65 | 24.72 | 907,346 | -0.66(-2.62%) |
Feb 28, 2008 | 26.49 | 26.83 | 24.91 | 25.38 | 646,193 | -1.16(-4.38%) |
Feb 27, 2008 | 27.00 | 27.17 | 26.23 | 26.54 | 560,580 | -0.21(-0.77%) |
Feb 26, 2008 | 27.04 | 27.19 | 26.26 | 26.75 | 655,836 | -0.34(-1.24%) |
Feb 25, 2008 | 26.89 | 27.26 | 26.27 | 27.08 | 863,442 | +0.16(+0.61%) |
Feb 22, 2008 | 27.47 | 27.64 | 26.35 | 26.92 | 876,935 | -0.73(-2.65%) |
Feb 21, 2008 | 27.55 | 28.73 | 26.82 | 27.65 | 829,605 | +1.58(+6.06%) |
Feb 20, 2008 | 26.04 | 26.28 | 25.50 | 26.07 | 779,758 | -0.02(-0.08%) |
Feb 19, 2008 | 26.80 | 26.89 | 25.46 | 26.09 | 437,272 | -0.37(-1.40%) |
Feb 18, 2008 | 26.73 | 26.76 | 26.10 | 26.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.73 | 26.76 | 26.10 | 26.46 | 254,357 | -0.22(-0.82%) |
Feb 14, 2008 | 27.55 | 27.55 | 26.13 | 26.68 | 334,638 | -1.00(-3.61%) |
Feb 13, 2008 | 27.52 | 27.74 | 26.91 | 27.68 | 205,414 | +0.71(+2.64%) |
Feb 12, 2008 | 27.47 | 28.41 | 26.56 | 26.97 | 291,671 | -0.36(-1.33%) |
Feb 11, 2008 | 27.45 | 27.60 | 26.64 | 27.33 | 161,000 | -0.12(-0.42%) |
Feb 08, 2008 | 27.80 | 27.89 | 26.74 | 27.45 | 395,830 | -0.28(-1.01%) |
Feb 07, 2008 | 26.49 | 27.91 | 26.36 | 27.73 | 570,266 | +1.24(+4.68%) |
Feb 06, 2008 | 26.88 | 28.20 | 26.37 | 26.49 | 600,913 | -0.41(-1.53%) |
Feb 05, 2008 | 27.93 | 28.49 | 26.52 | 26.90 | 682,426 | -1.16(-4.15%) |
Feb 04, 2008 | 28.58 | 28.59 | 27.40 | 28.06 | 551,375 | -0.36(-1.28%) |
Feb 01, 2008 | 26.80 | 28.45 | 26.79 | 28.43 | 1,383,715 | +1.71(+6.41%) |
Jan 31, 2008 | 25.62 | 27.55 | 25.57 | 26.71 | 995,817 | +0.83(+3.20%) |
Jan 30, 2008 | 25.50 | 26.54 | 25.42 | 25.89 | 553,847 | +0.53(+2.11%) |
Jan 29, 2008 | 25.31 | 25.83 | 24.91 | 25.35 | 289,567 | -0.21(-0.83%) |
Jan 28, 2008 | 24.29 | 25.62 | 24.29 | 25.56 | 264,993 | +0.97(+3.95%) |
Jan 25, 2008 | 25.33 | 25.60 | 24.13 | 24.59 | 389,060 | -0.64(-2.52%) |
Jan 24, 2008 | 26.52 | 26.56 | 24.91 | 25.23 | 573,746 | -1.28(-4.83%) |
Jan 23, 2008 | 25.46 | 26.68 | 24.58 | 26.51 | 721,213 | +1.08(+4.25%) |
Jan 22, 2008 | 23.53 | 25.60 | 23.41 | 25.43 | 968,938 | +0.93(+3.80%) |
Jan 21, 2008 | 24.46 | 24.98 | 24.13 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.46 | 24.98 | 24.13 | 24.50 | 431,276 | +0.27(+1.10%) |
Jan 17, 2008 | 24.60 | 25.12 | 23.92 | 24.23 | 508,770 | -0.16(-0.67%) |
Jan 16, 2008 | 23.79 | 24.78 | 23.16 | 24.39 | 531,214 | +0.34(+1.39%) |
Jan 15, 2008 | 23.03 | 24.27 | 23.00 | 24.06 | 603,533 | +0.96(+4.15%) |
Jan 14, 2008 | 23.65 | 23.65 | 22.46 | 23.10 | 598,713 | -0.38(-1.60%) |
Jan 11, 2008 | 25.13 | 25.13 | 23.07 | 23.48 | 843,247 | -1.22(-4.93%) |
Jan 10, 2008 | 23.28 | 25.11 | 22.31 | 24.70 | 962,234 | +1.27(+5.44%) |
Jan 09, 2008 | 23.80 | 23.80 | 22.59 | 23.42 | 670,446 | -0.21(-0.90%) |
Jan 08, 2008 | 23.83 | 24.15 | 23.32 | 23.63 | 993,908 | -0.14(-0.58%) |
Jan 07, 2008 | 24.34 | 24.34 | 22.52 | 23.77 | 1,043,873 | -0.14(-0.60%) |
Jan 04, 2008 | 24.15 | 24.29 | 23.45 | 23.92 | 487,676 | -0.61(-2.48%) |
Jan 03, 2008 | 25.53 | 25.53 | 24.02 | 24.52 | 675,559 | -1.06(-4.15%) |
Jan 02, 2008 | 25.76 | 25.90 | 25.21 | 25.59 | 604,701 | -0.13(-0.51%) |
Jan 01, 2008 | 25.50 | 25.91 | 24.96 | 25.72 | 698,058 | +0.00(+0.00%) |
Dec 31, 2007 | 25.50 | 25.91 | 24.96 | 25.72 | 698,058 | +0.46(+1.82%) |
Dec 28, 2007 | 26.04 | 26.15 | 24.74 | 25.26 | 401,478 | -0.56(-2.17%) |
Dec 27, 2007 | 26.08 | 26.08 | 25.44 | 25.82 | 302,277 | -0.26(-1.00%) |
Dec 26, 2007 | 26.14 | 26.19 | 25.75 | 26.08 | 186,713 | -0.21(-0.78%) |
Dec 24, 2007 | 26.20 | 26.65 | 25.91 | 26.28 | 112,057 | +0.01(+0.03%) |
Dec 21, 2007 | 26.32 | 26.49 | 25.19 | 26.28 | 578,988 | -0.05(-0.21%) |
Dec 20, 2007 | 26.18 | 26.35 | 25.77 | 26.33 | 1,045,481 | +0.20(+0.76%) |
Dec 19, 2007 | 26.47 | 26.49 | 25.88 | 26.13 | 737,359 | -0.23(-0.86%) |
Dec 18, 2007 | 26.02 | 26.42 | 25.76 | 26.36 | 660,803 | +0.41(+1.58%) |
Dec 17, 2007 | 25.96 | 26.49 | 25.30 | 25.95 | 564,816 | -0.08(-0.29%) |
Dec 14, 2007 | 25.67 | 26.59 | 25.30 | 26.02 | 765,117 | +0.23(+0.90%) |
Dec 13, 2007 | 24.26 | 26.43 | 24.14 | 25.79 | 1,130,510 | +0.90(+3.60%) |
Dec 12, 2007 | 26.41 | 26.63 | 24.74 | 24.89 | 1,231,318 | -1.22(-4.67%) |
Dec 11, 2007 | 26.52 | 26.63 | 25.94 | 26.11 | 632,168 | -0.38(-1.42%) |
Dec 10, 2007 | 26.52 | 26.77 | 25.99 | 26.49 | 318,202 | -0.03(-0.13%) |
Dec 07, 2007 | 26.14 | 26.69 | 26.01 | 26.52 | 693,111 | +0.58(+2.24%) |
Dec 06, 2007 | 26.13 | 26.87 | 25.70 | 25.94 | 818,590 | +0.08(+0.29%) |
Dec 05, 2007 | 26.28 | 26.50 | 25.61 | 25.87 | 948,617 | +0.10(+0.40%) |
Dec 04, 2007 | 25.42 | 26.24 | 25.31 | 25.76 | 995,661 | +0.13(+0.51%) |
Dec 03, 2007 | 24.59 | 25.64 | 24.59 | 25.63 | 1,113,738 | +0.90(+3.65%) |
Nov 30, 2007 | 23.79 | 25.11 | 23.79 | 24.73 | 1,424,022 | +1.43(+6.14%) |
Nov 29, 2007 | 22.93 | 23.68 | 22.65 | 23.30 | 951,354 | +0.37(+1.61%) |
Nov 28, 2007 | 21.68 | 23.28 | 21.68 | 22.93 | 1,484,572 | +1.25(+5.78%) |
Nov 27, 2007 | 22.67 | 22.67 | 21.39 | 21.68 | 539,980 | -0.50(-2.25%) |
Nov 26, 2007 | 22.16 | 22.88 | 21.94 | 22.18 | 768,828 | +0.23(+1.06%) |
Nov 23, 2007 | 21.68 | 22.29 | 21.59 | 21.94 | 444,870 | +0.81(+3.85%) |
Nov 21, 2007 | 20.81 | 21.40 | 20.71 | 21.13 | 937,952 | -0.18(-0.87%) |
Nov 20, 2007 | 21.34 | 22.44 | 20.94 | 21.31 | 1,158,926 | -0.20(-0.92%) |
Nov 19, 2007 | 22.27 | 22.59 | 20.80 | 21.51 | 975,375 | -1.18(-5.19%) |
Nov 16, 2007 | 23.44 | 23.53 | 22.45 | 22.69 | 769,354 | -0.88(-3.75%) |
Nov 15, 2007 | 23.57 | 24.02 | 22.66 | 23.57 | 1,664,068 | +1.14(+5.06%) |
Nov 14, 2007 | 23.85 | 23.85 | 22.11 | 22.44 | 1,101,276 | -0.81(-3.47%) |
Nov 13, 2007 | 22.79 | 23.85 | 22.79 | 23.24 | 1,284,936 | +0.66(+2.91%) |
Nov 12, 2007 | 22.16 | 24.29 | 22.16 | 22.59 | 780,912 | +0.26(+1.16%) |
Nov 09, 2007 | 23.16 | 23.27 | 22.02 | 22.33 | 598,989 | -0.69(-3.00%) |
Nov 08, 2007 | 22.68 | 23.44 | 21.59 | 23.02 | 1,169,518 | +0.64(+2.84%) |
Nov 07, 2007 | 22.64 | 22.92 | 22.14 | 22.38 | 811,548 | -0.79(-3.43%) |
Nov 06, 2007 | 23.91 | 23.92 | 22.83 | 23.18 | 640,934 | -0.54(-2.28%) |
Nov 05, 2007 | 24.13 | 24.15 | 23.27 | 23.72 | 656,877 | -0.64(-2.61%) |
Nov 02, 2007 | 24.33 | 24.90 | 24.01 | 24.35 | 658,612 | -0.21(-0.86%) |
Nov 01, 2007 | 25.19 | 25.58 | 24.52 | 24.57 | 1,051,324 | -1.31(-5.08%) |
Oct 31, 2007 | 27.02 | 27.04 | 24.74 | 25.88 | 1,996,874 | -0.91(-3.40%) |
Oct 30, 2007 | 26.69 | 27.52 | 26.33 | 26.79 | 852,192 | -0.07(-0.26%) |
Oct 29, 2007 | 26.49 | 27.07 | 25.80 | 26.86 | 767,893 | +0.49(+1.87%) |
Oct 26, 2007 | 27.60 | 27.60 | 25.76 | 26.37 | 572,706 | -0.10(-0.39%) |
Oct 25, 2007 | 26.97 | 27.11 | 25.95 | 26.47 | 923,780 | -0.50(-1.85%) |
Oct 24, 2007 | 27.03 | 27.11 | 26.62 | 26.97 | 903,473 | -0.13(-0.48%) |
Oct 23, 2007 | 26.35 | 27.37 | 25.67 | 27.10 | 1,191,141 | +1.26(+4.87%) |
Oct 22, 2007 | 24.75 | 26.08 | 24.15 | 25.84 | 1,127,880 | +0.08(+0.32%) |
Oct 19, 2007 | 25.67 | 26.14 | 25.38 | 25.76 | 1,405,906 | -0.19(-0.74%) |
Oct 18, 2007 | 26.35 | 26.56 | 25.60 | 25.95 | 785,571 | -0.55(-2.09%) |
Oct 17, 2007 | 27.17 | 27.21 | 25.53 | 26.50 | 788,639 | -0.23(-0.84%) |
Oct 16, 2007 | 25.96 | 26.84 | 25.68 | 26.73 | 739,989 | +0.05(+0.18%) |
Oct 15, 2007 | 27.82 | 27.90 | 25.97 | 26.68 | 1,169,956 | -1.07(-3.85%) |
Oct 12, 2007 | 27.58 | 27.89 | 26.94 | 27.75 | 898,067 | +0.12(+0.42%) |
Oct 11, 2007 | 27.99 | 28.97 | 26.35 | 27.63 | 2,174,822 | -1.71(-5.83%) |
Oct 10, 2007 | 29.70 | 29.95 | 28.97 | 29.34 | 580,887 | -0.53(-1.79%) |
Oct 09, 2007 | 30.45 | 30.45 | 29.06 | 29.88 | 862,565 | -0.15(-0.50%) |
Oct 08, 2007 | 30.95 | 30.95 | 29.49 | 30.03 | 481,686 | -0.54(-1.77%) |
Oct 05, 2007 | 30.05 | 30.97 | 29.65 | 30.57 | 721,580 | +0.59(+1.96%) |
Oct 04, 2007 | 29.63 | 30.66 | 29.19 | 29.98 | 1,168,642 | +0.57(+1.96%) |
Oct 03, 2007 | 29.09 | 29.57 | 28.10 | 29.40 | 959,867 | +0.11(+0.37%) |
Oct 02, 2007 | 27.44 | 29.62 | 26.94 | 29.30 | 1,582,247 | +2.07(+7.62%) |
Oct 01, 2007 | 27.41 | 27.86 | 26.46 | 27.22 | 1,267,404 | -0.19(-0.70%) |
Sep 28, 2007 | 27.38 | 27.79 | 26.22 | 27.41 | 2,112,438 | -0.26(-0.94%) |
Sep 27, 2007 | 29.10 | 29.10 | 27.23 | 27.67 | 1,527,167 | -1.34(-4.62%) |
Sep 26, 2007 | 28.96 | 29.12 | 28.20 | 29.01 | 900,697 | +0.20(+0.69%) |
Sep 25, 2007 | 30.43 | 30.43 | 26.44 | 28.82 | 4,938,860 | -1.61(-5.29%) |
Sep 24, 2007 | 30.96 | 31.16 | 29.85 | 30.42 | 445,746 | -0.85(-2.71%) |
Sep 21, 2007 | 31.52 | 31.66 | 31.11 | 31.27 | 280,509 | -0.12(-0.39%) |
Sep 20, 2007 | 32.41 | 32.82 | 31.23 | 31.40 | 597,689 | -1.03(-3.19%) |
Sep 19, 2007 | 32.38 | 33.20 | 32.17 | 32.43 | 452,174 | +0.12(+0.38%) |
Sep 18, 2007 | 31.55 | 32.40 | 30.81 | 32.31 | 842,111 | +0.77(+2.43%) |
Sep 17, 2007 | 32.31 | 32.40 | 31.27 | 31.54 | 586,147 | -0.88(-2.70%) |
Sep 14, 2007 | 31.97 | 32.74 | 31.85 | 32.42 | 590,822 | -0.07(-0.21%) |
Sep 13, 2007 | 31.75 | 32.82 | 31.30 | 32.48 | 442,970 | +0.84(+2.66%) |
Sep 12, 2007 | 31.94 | 32.36 | 31.27 | 31.64 | 474,235 | -0.52(-1.62%) |
Sep 11, 2007 | 32.09 | 32.51 | 31.57 | 32.16 | 464,155 | +0.25(+0.79%) |
Sep 10, 2007 | 32.79 | 32.89 | 31.21 | 31.91 | 462,109 | -0.50(-1.54%) |
Sep 07, 2007 | 32.51 | 32.78 | 31.66 | 32.41 | 380,732 | -0.87(-2.61%) |
Sep 06, 2007 | 34.15 | 34.67 | 33.05 | 33.28 | 663,433 | -0.87(-2.55%) |
Sep 05, 2007 | 33.61 | 34.24 | 33.36 | 34.15 | 512,513 | +0.29(+0.85%) |