Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.81 | 24.84 | 24.45 | 24.57 | 685,924 | -0.32(-1.29%) |
Aug 28, 2008 | 24.86 | 25.02 | 24.60 | 24.89 | 893,975 | +0.15(+0.61%) |
Aug 27, 2008 | 24.54 | 24.90 | 24.48 | 24.74 | 831,755 | +0.17(+0.69%) |
Aug 26, 2008 | 23.92 | 24.72 | 23.85 | 24.57 | 1,152,310 | +0.58(+2.42%) |
Aug 25, 2008 | 24.52 | 24.66 | 23.94 | 23.99 | 918,874 | -0.70(-2.84%) |
Aug 22, 2008 | 24.69 | 24.99 | 24.53 | 24.69 | 1,309,975 | +0.19(+0.78%) |
Aug 21, 2008 | 24.78 | 24.98 | 24.35 | 24.50 | 1,369,554 | -0.51(-2.04%) |
Aug 20, 2008 | 24.73 | 25.24 | 24.66 | 25.01 | 1,126,111 | +0.20(+0.81%) |
Aug 19, 2008 | 24.96 | 25.12 | 24.78 | 24.81 | 880,087 | -0.20(-0.80%) |
Aug 18, 2008 | 24.95 | 25.17 | 24.92 | 25.01 | 1,583,719 | +0.06(+0.24%) |
Aug 15, 2008 | 25.49 | 25.49 | 24.80 | 24.95 | 0 | +0.16(+0.65%) |
Aug 14, 2008 | 24.59 | 25.02 | 24.01 | 24.79 | 1,372,622 | +0.33(+1.35%) |
Aug 13, 2008 | 24.59 | 24.70 | 24.31 | 24.46 | 1,566,457 | -0.03(-0.12%) |
Aug 12, 2008 | 25.06 | 25.53 | 24.23 | 24.49 | 2,014,868 | -0.69(-2.74%) |
Aug 11, 2008 | 25.13 | 25.59 | 24.86 | 25.18 | 1,362,250 | +0.03(+0.12%) |
Aug 08, 2008 | 24.59 | 25.45 | 24.40 | 25.15 | 1,690,402 | +0.75(+3.07%) |
Aug 07, 2008 | 24.00 | 25.88 | 23.83 | 24.40 | 3,117,649 | +1.51(+6.60%) |
Aug 06, 2008 | 22.69 | 23.11 | 22.46 | 22.89 | 799,611 | +0.26(+1.15%) |
Aug 05, 2008 | 22.56 | 22.67 | 22.24 | 22.63 | 577,307 | +0.21(+0.94%) |
Aug 04, 2008 | 22.51 | 22.70 | 22.22 | 22.42 | 426,146 | +0.03(+0.13%) |
Aug 01, 2008 | 23.44 | 23.58 | 22.36 | 22.39 | 1,211,237 | -1.03(-4.40%) |
Jul 31, 2008 | 22.94 | 23.56 | 22.94 | 23.42 | 1,270,269 | +0.36(+1.56%) |
Jul 30, 2008 | 22.90 | 23.21 | 22.70 | 23.06 | 478,985 | +0.04(+0.17%) |
Jul 29, 2008 | 22.08 | 23.02 | 22.08 | 23.02 | 685,662 | +0.84(+3.79%) |
Jul 28, 2008 | 21.97 | 22.61 | 21.97 | 22.18 | 1,206,462 | -0.04(-0.18%) |
Jul 25, 2008 | 22.50 | 22.50 | 21.97 | 22.22 | 526,911 | -0.07(-0.31%) |
Jul 24, 2008 | 22.72 | 22.96 | 22.12 | 22.29 | 1,194,723 | -0.32(-1.42%) |
Jul 23, 2008 | 22.57 | 22.94 | 22.30 | 22.61 | 1,797,055 | +0.18(+0.80%) |
Jul 22, 2008 | 22.50 | 23.13 | 22.26 | 22.43 | 1,210,935 | -0.15(-0.66%) |
Jul 21, 2008 | 22.71 | 22.76 | 22.50 | 22.58 | 605,974 | -0.21(-0.92%) |
Jul 18, 2008 | 23.20 | 23.50 | 21.70 | 22.79 | 944,625 | +0.44(+1.97%) |
Jul 17, 2008 | 22.51 | 22.68 | 21.99 | 22.35 | 2,208,373 | -0.17(-0.75%) |
Jul 16, 2008 | 22.25 | 22.75 | 22.10 | 22.52 | 951,145 | +0.34(+1.53%) |
Jul 15, 2008 | 22.35 | 22.49 | 22.02 | 22.18 | 1,207,520 | -0.29(-1.29%) |
Jul 14, 2008 | 22.43 | 23.01 | 22.30 | 22.47 | 1,131,552 | +0.15(+0.67%) |
Jul 11, 2008 | 22.15 | 22.62 | 21.61 | 22.32 | 1,229,721 | -0.19(-0.84%) |
Jul 10, 2008 | 22.75 | 23.07 | 22.19 | 22.51 | 1,065,770 | -0.37(-1.62%) |
Jul 09, 2008 | 22.96 | 23.54 | 22.87 | 22.88 | 1,152,257 | -0.14(-0.61%) |
Jul 08, 2008 | 22.17 | 23.23 | 21.96 | 23.02 | 1,722,806 | +0.89(+4.02%) |
Jul 07, 2008 | 22.86 | 23.00 | 21.89 | 22.13 | 968,564 | -0.67(-2.94%) |
Jul 04, 2008 | 22.64 | 22.92 | 22.23 | 22.80 | 372,055 | +0.00(+0.00%) |
Jul 03, 2008 | 22.64 | 22.92 | 22.23 | 22.80 | 372,055 | +0.37(+1.65%) |
Jul 02, 2008 | 22.75 | 22.98 | 22.39 | 22.43 | 1,671,093 | -0.46(-2.01%) |
Jul 01, 2008 | 22.77 | 23.14 | 22.50 | 22.89 | 1,005,275 | -0.25(-1.08%) |
Jun 30, 2008 | 23.20 | 23.30 | 22.87 | 23.14 | 813,960 | -0.11(-0.47%) |
Jun 27, 2008 | 23.00 | 23.30 | 22.76 | 23.25 | 1,754,272 | +0.41(+1.80%) |
Jun 26, 2008 | 22.96 | 23.18 | 22.77 | 22.84 | 1,173,487 | -0.42(-1.81%) |
Jun 25, 2008 | 22.90 | 23.40 | 22.76 | 23.26 | 1,609,485 | +0.47(+2.06%) |
Jun 24, 2008 | 23.22 | 23.32 | 22.51 | 22.79 | 1,927,263 | -0.55(-2.36%) |
Jun 23, 2008 | 23.17 | 23.50 | 23.09 | 23.34 | 1,287,897 | +0.20(+0.86%) |
Jun 20, 2008 | 23.23 | 23.39 | 22.92 | 23.14 | 1,222,415 | -0.43(-1.82%) |
Jun 19, 2008 | 23.40 | 23.67 | 23.36 | 23.57 | 1,685,618 | +0.01(+0.04%) |
Jun 18, 2008 | 23.33 | 23.90 | 23.33 | 23.56 | 1,802,613 | -0.05(-0.21%) |
Jun 17, 2008 | 23.78 | 24.20 | 23.54 | 23.61 | 1,350,697 | -0.34(-1.42%) |
Jun 16, 2008 | 23.92 | 24.31 | 23.68 | 23.95 | 1,129,871 | -0.19(-0.79%) |
Jun 13, 2008 | 23.52 | 24.27 | 23.52 | 24.14 | 2,029,952 | +0.73(+3.12%) |
Jun 12, 2008 | 24.15 | 24.18 | 23.21 | 23.41 | 2,443,137 | -0.61(-2.54%) |
Jun 11, 2008 | 24.76 | 24.89 | 24.00 | 24.02 | 2,216,946 | -0.85(-3.42%) |
Jun 10, 2008 | 24.97 | 25.15 | 24.70 | 24.87 | 1,205,900 | -0.37(-1.47%) |
Jun 09, 2008 | 25.14 | 25.76 | 24.77 | 25.24 | 1,007,211 | +0.01(+0.04%) |
Jun 06, 2008 | 26.10 | 26.13 | 25.23 | 25.23 | 987,044 | -1.02(-3.89%) |
Jun 05, 2008 | 26.22 | 26.30 | 25.64 | 26.25 | 1,148,542 | +0.21(+0.81%) |
Jun 04, 2008 | 26.74 | 26.74 | 25.89 | 26.04 | 1,463,148 | -0.76(-2.84%) |
Jun 03, 2008 | 26.05 | 27.16 | 25.50 | 26.80 | 1,573,571 | +0.69(+2.64%) |
Jun 02, 2008 | 27.06 | 27.06 | 26.01 | 26.11 | 1,119,725 | -0.90(-3.33%) |
May 30, 2008 | 26.27 | 27.32 | 26.18 | 27.01 | 1,343,217 | +0.66(+2.50%) |
May 29, 2008 | 26.26 | 26.43 | 25.83 | 26.35 | 512,448 | +0.24(+0.92%) |
May 28, 2008 | 25.64 | 26.16 | 25.53 | 26.11 | 612,377 | +0.49(+1.91%) |
May 27, 2008 | 25.25 | 25.62 | 25.10 | 25.62 | 1,198,686 | +0.29(+1.14%) |
May 26, 2008 | 25.40 | 25.51 | 25.25 | 25.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.40 | 25.51 | 25.25 | 25.33 | 939,449 | -0.12(-0.47%) |
May 22, 2008 | 25.37 | 25.50 | 24.95 | 25.45 | 1,157,090 | +0.16(+0.63%) |
May 21, 2008 | 25.50 | 25.88 | 25.23 | 25.29 | 919,485 | -0.08(-0.32%) |
May 20, 2008 | 25.15 | 25.58 | 25.06 | 25.37 | 713,058 | +0.01(+0.04%) |
May 19, 2008 | 25.04 | 25.87 | 24.98 | 25.36 | 1,145,167 | +0.22(+0.88%) |
May 16, 2008 | 24.97 | 25.17 | 24.70 | 25.14 | 2,014,891 | +0.26(+1.05%) |
May 15, 2008 | 24.05 | 24.88 | 24.01 | 24.88 | 722,715 | +0.74(+3.07%) |
May 14, 2008 | 24.19 | 24.53 | 24.02 | 24.14 | 1,399,862 | +0.12(+0.50%) |
May 13, 2008 | 23.79 | 24.24 | 23.69 | 24.02 | 909,779 | +0.13(+0.54%) |
May 12, 2008 | 23.57 | 23.97 | 23.24 | 23.89 | 1,227,003 | +0.42(+1.79%) |
May 09, 2008 | 23.05 | 24.05 | 23.05 | 23.47 | 835,116 | +0.09(+0.38%) |
May 08, 2008 | 22.10 | 24.40 | 21.75 | 23.38 | 3,222,876 | +0.31(+1.34%) |
May 07, 2008 | 23.18 | 24.08 | 22.57 | 23.07 | 2,527,619 | -0.07(-0.30%) |
May 06, 2008 | 22.50 | 23.38 | 22.44 | 23.14 | 716,704 | +0.54(+2.39%) |
May 05, 2008 | 22.44 | 22.65 | 22.19 | 22.60 | 696,870 | +0.16(+0.71%) |
May 02, 2008 | 21.98 | 22.55 | 21.85 | 22.44 | 1,065,854 | +0.62(+2.84%) |
May 01, 2008 | 21.30 | 21.83 | 21.08 | 21.82 | 1,565,649 | +0.53(+2.49%) |
Apr 30, 2008 | 21.79 | 22.06 | 21.25 | 21.29 | 613,021 | -0.52(-2.38%) |
Apr 29, 2008 | 22.11 | 22.16 | 21.50 | 21.81 | 632,097 | -0.43(-1.93%) |
Apr 28, 2008 | 21.70 | 22.55 | 21.70 | 22.24 | 672,512 | +0.47(+2.16%) |
Apr 25, 2008 | 21.57 | 21.81 | 21.20 | 21.77 | 781,369 | +0.15(+0.69%) |
Apr 24, 2008 | 21.77 | 21.78 | 21.12 | 21.62 | 956,322 | +0.15(+0.70%) |
Apr 23, 2008 | 21.25 | 21.70 | 21.25 | 21.47 | 357,278 | +0.19(+0.89%) |
Apr 22, 2008 | 21.58 | 21.69 | 21.09 | 21.28 | 485,941 | -0.52(-2.39%) |
Apr 21, 2008 | 21.80 | 21.92 | 21.39 | 21.80 | 570,886 | -0.19(-0.86%) |
Apr 18, 2008 | 21.01 | 22.66 | 21.01 | 21.99 | 996,004 | +0.39(+1.81%) |
Apr 17, 2008 | 21.38 | 21.88 | 21.25 | 21.60 | 1,014,242 | +0.32(+1.50%) |
Apr 16, 2008 | 20.74 | 21.42 | 20.58 | 21.28 | 1,540,357 | +0.67(+3.25%) |
Apr 15, 2008 | 20.97 | 21.16 | 20.52 | 20.61 | 1,596,906 | -0.25(-1.20%) |
Apr 14, 2008 | 21.50 | 21.57 | 20.76 | 20.86 | 2,281,705 | -0.66(-3.07%) |
Apr 11, 2008 | 21.95 | 22.00 | 21.41 | 21.52 | 2,250,900 | -0.65(-2.93%) |
Apr 10, 2008 | 22.02 | 22.34 | 21.97 | 22.17 | 996,230 | -0.12(-0.54%) |
Apr 09, 2008 | 22.33 | 22.41 | 22.18 | 22.29 | 792,513 | +0.06(+0.27%) |
Apr 08, 2008 | 21.80 | 22.42 | 21.79 | 22.23 | 459,700 | +0.22(+1.00%) |
Apr 07, 2008 | 22.01 | 22.36 | 21.77 | 22.01 | 592,122 | +0.12(+0.55%) |
Apr 04, 2008 | 21.97 | 22.03 | 21.68 | 21.89 | 1,871,289 | -0.09(-0.41%) |
Apr 03, 2008 | 21.48 | 22.09 | 21.28 | 21.98 | 1,393,721 | +0.41(+1.90%) |
Apr 02, 2008 | 20.76 | 21.91 | 20.68 | 21.57 | 1,909,519 | +0.93(+4.49%) |
Apr 01, 2008 | 22.02 | 22.72 | 20.11 | 20.64 | 3,129,837 | -1.42(-6.43%) |
Mar 31, 2008 | 21.90 | 22.26 | 21.40 | 22.06 | 1,628,433 | +0.14(+0.64%) |
Mar 28, 2008 | 22.97 | 22.99 | 21.92 | 21.92 | 812,322 | -0.59(-2.62%) |
Mar 27, 2008 | 23.29 | 23.29 | 22.24 | 22.51 | 1,772,033 | -0.75(-3.22%) |
Mar 26, 2008 | 23.99 | 24.27 | 23.20 | 23.26 | 884,496 | -0.99(-4.08%) |
Mar 25, 2008 | 24.83 | 25.12 | 24.03 | 24.25 | 669,766 | -0.67(-2.69%) |
Mar 24, 2008 | 23.52 | 25.38 | 23.47 | 24.92 | 1,010,200 | +1.45(+6.18%) |
Mar 21, 2008 | 23.75 | 23.75 | 22.35 | 23.47 | 1,380,269 | +0.00(+0.00%) |
Mar 20, 2008 | 23.75 | 23.75 | 22.35 | 23.47 | 1,380,269 | +0.49(+2.13%) |
Mar 19, 2008 | 24.09 | 24.11 | 22.90 | 22.98 | 1,266,287 | -0.75(-3.16%) |
Mar 18, 2008 | 22.72 | 23.82 | 22.57 | 23.73 | 1,656,164 | +1.08(+4.77%) |
Mar 17, 2008 | 23.57 | 24.49 | 22.55 | 22.65 | 1,563,395 | -1.06(-4.47%) |
Mar 14, 2008 | 25.42 | 25.42 | 23.60 | 23.71 | 1,089,855 | -0.82(-3.34%) |
Mar 13, 2008 | 24.35 | 24.68 | 24.06 | 24.53 | 689,250 | -0.24(-0.97%) |
Mar 12, 2008 | 25.01 | 25.06 | 24.51 | 24.77 | 767,600 | -0.01(-0.04%) |
Mar 11, 2008 | 24.29 | 25.06 | 24.29 | 24.78 | 1,102,165 | +0.60(+2.48%) |
Mar 10, 2008 | 24.86 | 24.95 | 24.16 | 24.18 | 710,050 | -0.76(-3.05%) |
Mar 07, 2008 | 25.40 | 25.63 | 24.48 | 24.94 | 1,081,690 | -0.79(-3.07%) |
Mar 06, 2008 | 26.26 | 26.53 | 25.67 | 25.73 | 1,216,704 | -0.80(-3.02%) |
Mar 05, 2008 | 25.59 | 26.53 | 25.59 | 26.53 | 692,347 | +0.93(+3.63%) |
Mar 04, 2008 | 25.63 | 26.05 | 25.17 | 25.60 | 657,732 | -0.38(-1.46%) |
Mar 03, 2008 | 25.25 | 26.04 | 25.25 | 25.98 | 651,100 | +0.75(+2.97%) |
Feb 29, 2008 | 25.71 | 25.95 | 25.12 | 25.23 | 655,100 | -0.82(-3.15%) |
Feb 28, 2008 | 26.39 | 26.67 | 26.03 | 26.05 | 495,518 | -0.44(-1.66%) |
Feb 27, 2008 | 26.04 | 27.04 | 26.04 | 26.49 | 1,042,961 | +0.46(+1.77%) |
Feb 26, 2008 | 25.22 | 26.50 | 25.01 | 26.03 | 2,854,934 | +0.91(+3.62%) |
Feb 25, 2008 | 24.99 | 25.22 | 24.89 | 25.12 | 1,750,383 | +0.19(+0.76%) |
Feb 22, 2008 | 24.62 | 24.97 | 24.39 | 24.93 | 1,074,122 | +0.36(+1.47%) |
Feb 21, 2008 | 25.00 | 25.10 | 24.32 | 24.57 | 2,735,350 | -0.38(-1.52%) |
Feb 20, 2008 | 24.48 | 24.98 | 24.32 | 24.95 | 988,116 | +0.43(+1.75%) |
Feb 19, 2008 | 24.01 | 24.73 | 23.84 | 24.52 | 1,516,316 | +0.80(+3.37%) |
Feb 18, 2008 | 23.33 | 23.75 | 23.11 | 23.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.33 | 23.75 | 23.11 | 23.72 | 1,205,772 | +0.22(+0.94%) |
Feb 14, 2008 | 23.07 | 23.80 | 22.99 | 23.50 | 1,597,321 | +0.32(+1.38%) |
Feb 13, 2008 | 21.96 | 24.16 | 21.89 | 23.18 | 2,862,635 | +1.43(+6.57%) |
Feb 12, 2008 | 22.50 | 23.00 | 21.10 | 21.75 | 3,710,445 | -0.85(-3.76%) |
Feb 11, 2008 | 22.53 | 22.76 | 22.43 | 22.60 | 826,412 | -0.06(-0.26%) |
Feb 08, 2008 | 22.89 | 23.11 | 22.27 | 22.66 | 896,693 | -0.59(-2.54%) |
Feb 07, 2008 | 23.34 | 23.58 | 23.06 | 23.25 | 954,561 | -0.10(-0.43%) |
Feb 06, 2008 | 23.47 | 23.71 | 23.14 | 23.35 | 1,366,925 | -0.22(-0.93%) |
Feb 05, 2008 | 23.89 | 24.00 | 23.43 | 23.57 | 589,500 | -0.70(-2.88%) |
Feb 04, 2008 | 23.52 | 24.41 | 23.52 | 24.27 | 529,970 | +0.66(+2.80%) |
Feb 01, 2008 | 23.89 | 24.00 | 23.53 | 23.61 | 924,200 | -0.19(-0.80%) |
Jan 31, 2008 | 22.82 | 24.02 | 22.82 | 23.80 | 894,961 | +0.71(+3.07%) |
Jan 30, 2008 | 23.33 | 23.64 | 22.92 | 23.09 | 1,148,207 | -0.37(-1.58%) |
Jan 29, 2008 | 23.99 | 23.99 | 23.36 | 23.46 | 975,547 | -0.39(-1.64%) |
Jan 28, 2008 | 23.17 | 23.85 | 22.97 | 23.85 | 614,115 | +0.83(+3.61%) |
Jan 25, 2008 | 22.87 | 23.40 | 22.64 | 23.02 | 611,909 | +0.11(+0.48%) |
Jan 24, 2008 | 22.38 | 23.18 | 22.25 | 22.91 | 1,594,366 | +0.43(+1.91%) |
Jan 23, 2008 | 22.36 | 23.14 | 22.25 | 22.48 | 3,650,079 | -0.79(-3.39%) |
Jan 22, 2008 | 23.09 | 23.73 | 22.13 | 23.27 | 1,870,937 | -0.90(-3.72%) |
Jan 21, 2008 | 24.97 | 26.00 | 24.00 | 24.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.97 | 26.00 | 24.00 | 24.17 | 1,441,730 | -0.67(-2.70%) |
Jan 17, 2008 | 25.69 | 25.90 | 24.80 | 24.84 | 831,434 | -0.83(-3.23%) |
Jan 16, 2008 | 24.96 | 26.34 | 24.96 | 25.67 | 1,683,099 | +0.56(+2.23%) |
Jan 15, 2008 | 25.26 | 26.10 | 25.04 | 25.11 | 2,197,400 | -0.41(-1.61%) |
Jan 14, 2008 | 25.90 | 25.92 | 25.11 | 25.52 | 1,324,241 | -0.23(-0.89%) |
Jan 11, 2008 | 26.66 | 26.70 | 25.47 | 25.75 | 1,782,900 | -0.98(-3.67%) |
Jan 10, 2008 | 27.05 | 27.05 | 26.39 | 26.73 | 644,500 | -0.26(-0.96%) |
Jan 09, 2008 | 26.77 | 26.99 | 26.45 | 26.99 | 2,036,100 | +0.35(+1.31%) |
Jan 08, 2008 | 26.87 | 27.23 | 26.63 | 26.64 | 3,033,450 | -0.23(-0.86%) |
Jan 07, 2008 | 26.77 | 26.94 | 26.75 | 26.87 | 3,274,290 | +0.25(+0.94%) |
Jan 04, 2008 | 26.69 | 27.03 | 26.29 | 26.62 | 929,370 | -0.27(-1.00%) |
Jan 03, 2008 | 27.21 | 27.50 | 26.78 | 26.89 | 1,140,761 | +0.05(+0.19%) |
Jan 02, 2008 | 27.41 | 27.90 | 26.78 | 26.84 | 1,172,203 | -0.57(-2.08%) |
Jan 01, 2008 | 27.40 | 27.56 | 27.22 | 27.41 | 403,923 | +0.00(+0.00%) |
Dec 31, 2007 | 27.40 | 27.56 | 27.22 | 27.41 | 403,923 | -0.09(-0.33%) |
Dec 28, 2007 | 27.03 | 27.81 | 27.00 | 27.50 | 1,237,900 | +0.70(+2.61%) |
Dec 27, 2007 | 26.67 | 26.98 | 26.67 | 26.80 | 435,050 | -0.24(-0.89%) |
Dec 26, 2007 | 27.63 | 27.63 | 26.70 | 27.04 | 631,365 | -0.37(-1.35%) |
Dec 24, 2007 | 27.19 | 27.70 | 27.02 | 27.41 | 304,630 | +0.54(+2.01%) |
Dec 21, 2007 | 26.70 | 27.10 | 26.50 | 26.87 | 1,734,900 | +0.22(+0.83%) |
Dec 20, 2007 | 26.65 | 26.73 | 26.44 | 26.65 | 964,700 | +0.21(+0.79%) |
Dec 19, 2007 | 27.09 | 27.09 | 26.16 | 26.44 | 776,150 | -0.39(-1.45%) |
Dec 18, 2007 | 26.64 | 27.12 | 26.46 | 26.83 | 722,200 | +0.16(+0.60%) |
Dec 17, 2007 | 26.95 | 26.95 | 26.32 | 26.67 | 747,850 | -0.45(-1.66%) |
Dec 14, 2007 | 26.55 | 27.74 | 26.49 | 27.12 | 843,300 | +0.49(+1.84%) |
Dec 13, 2007 | 25.90 | 26.72 | 25.90 | 26.63 | 664,900 | +0.47(+1.80%) |
Dec 12, 2007 | 26.06 | 26.82 | 25.81 | 26.16 | 762,587 | +0.62(+2.43%) |
Dec 11, 2007 | 26.70 | 27.12 | 25.48 | 25.54 | 836,300 | -1.15(-4.31%) |
Dec 10, 2007 | 26.54 | 26.86 | 26.44 | 26.69 | 768,562 | +0.17(+0.64%) |
Dec 07, 2007 | 27.14 | 27.23 | 26.29 | 26.52 | 994,253 | -0.35(-1.30%) |
Dec 06, 2007 | 26.77 | 27.09 | 26.66 | 26.87 | 1,164,190 | +0.09(+0.34%) |
Dec 05, 2007 | 26.67 | 27.31 | 26.66 | 26.78 | 2,115,806 | +0.33(+1.25%) |
Dec 04, 2007 | 26.41 | 27.50 | 26.25 | 26.45 | 837,437 | +0.26(+0.99%) |
Dec 03, 2007 | 25.53 | 26.50 | 25.38 | 26.19 | 757,886 | +0.23(+0.89%) |
Nov 30, 2007 | 26.50 | 26.57 | 25.65 | 25.96 | 1,133,750 | -0.54(-2.04%) |
Nov 29, 2007 | 26.07 | 26.78 | 25.77 | 26.50 | 852,997 | +0.40(+1.53%) |
Nov 28, 2007 | 25.01 | 26.26 | 24.59 | 26.10 | 691,500 | +1.51(+6.14%) |
Nov 27, 2007 | 24.16 | 24.60 | 23.97 | 24.59 | 1,025,850 | +0.33(+1.36%) |
Nov 26, 2007 | 24.96 | 25.33 | 24.25 | 24.26 | 1,270,332 | -0.58(-2.33%) |
Nov 23, 2007 | 24.22 | 24.87 | 23.60 | 24.84 | 518,900 | +0.83(+3.46%) |
Nov 21, 2007 | 23.97 | 24.51 | 23.90 | 24.01 | 863,050 | -0.11(-0.46%) |
Nov 20, 2007 | 23.25 | 24.36 | 22.35 | 24.12 | 2,057,801 | +0.99(+4.28%) |
Nov 19, 2007 | 23.40 | 23.74 | 23.13 | 23.13 | 1,287,192 | -0.67(-2.82%) |
Nov 16, 2007 | 24.53 | 24.53 | 23.20 | 23.80 | 1,893,004 | -0.61(-2.50%) |
Nov 15, 2007 | 25.00 | 25.09 | 24.23 | 24.41 | 1,656,136 | -0.60(-2.40%) |
Nov 14, 2007 | 26.06 | 26.06 | 24.56 | 25.01 | 942,668 | -0.94(-3.62%) |
Nov 13, 2007 | 25.01 | 25.95 | 24.75 | 25.95 | 823,740 | +1.10(+4.43%) |
Nov 12, 2007 | 24.75 | 25.08 | 24.59 | 24.85 | 2,256,712 | +0.08(+0.32%) |
Nov 09, 2007 | 25.82 | 25.82 | 24.75 | 24.77 | 1,247,898 | -1.45(-5.53%) |
Nov 08, 2007 | 26.65 | 26.65 | 25.89 | 26.22 | 1,270,350 | -0.41(-1.54%) |
Nov 07, 2007 | 27.01 | 27.75 | 26.63 | 26.63 | 1,064,625 | -0.62(-2.28%) |
Nov 06, 2007 | 27.02 | 27.49 | 27.00 | 27.25 | 934,800 | -0.15(-0.55%) |
Nov 05, 2007 | 27.99 | 28.00 | 27.18 | 27.40 | 960,600 | -0.54(-1.93%) |
Nov 02, 2007 | 27.70 | 28.23 | 27.46 | 27.94 | 812,000 | +0.27(+0.98%) |
Nov 01, 2007 | 27.83 | 28.13 | 27.46 | 27.67 | 1,501,000 | -0.86(-3.01%) |
Oct 31, 2007 | 27.06 | 28.64 | 27.06 | 28.53 | 2,720,800 | +0.19(+0.67%) |
Oct 30, 2007 | 28.50 | 28.76 | 28.13 | 28.34 | 1,398,945 | +0.51(+1.83%) |
Oct 29, 2007 | 28.50 | 28.90 | 27.62 | 27.83 | 1,122,800 | -1.07(-3.70%) |
Oct 26, 2007 | 28.70 | 29.69 | 28.50 | 28.90 | 1,926,300 | +0.45(+1.58%) |
Oct 25, 2007 | 28.18 | 28.63 | 27.94 | 28.45 | 1,477,100 | +0.19(+0.67%) |
Oct 24, 2007 | 27.89 | 28.26 | 27.50 | 28.26 | 1,899,468 | +0.37(+1.33%) |
Oct 23, 2007 | 28.05 | 28.24 | 27.56 | 27.89 | 1,176,200 | +0.08(+0.29%) |
Oct 22, 2007 | 28.89 | 28.89 | 27.17 | 27.81 | 1,225,600 | +0.28(+1.02%) |
Oct 19, 2007 | 28.72 | 28.87 | 27.51 | 27.53 | 1,718,500 | -1.29(-4.48%) |
Oct 18, 2007 | 28.01 | 28.95 | 27.51 | 28.82 | 1,505,999 | -0.02(-0.07%) |
Oct 17, 2007 | 29.40 | 29.40 | 28.40 | 28.84 | 2,447,816 | -0.19(-0.65%) |
Oct 16, 2007 | 30.08 | 30.08 | 28.61 | 29.03 | 2,784,500 | -0.05(-0.17%) |
Oct 15, 2007 | 28.96 | 29.25 | 28.60 | 29.08 | 3,953,400 | +0.68(+2.39%) |
Oct 12, 2007 | 27.00 | 28.50 | 26.50 | 28.40 | 3,646,552 | +1.58(+5.89%) |
Oct 11, 2007 | 26.86 | 27.52 | 26.71 | 26.82 | 1,788,100 | -0.15(-0.56%) |
Oct 10, 2007 | 27.80 | 28.13 | 26.82 | 26.97 | 2,050,766 | -0.38(-1.39%) |
Oct 09, 2007 | 27.30 | 27.45 | 27.02 | 27.35 | 2,903,900 | +0.08(+0.29%) |
Oct 08, 2007 | 27.04 | 27.45 | 27.00 | 27.27 | 2,235,238 | +0.12(+0.44%) |
Oct 05, 2007 | 26.32 | 27.43 | 26.32 | 27.15 | 2,846,300 | +0.15(+0.56%) |
Oct 04, 2007 | 26.81 | 27.00 | 26.10 | 27.00 | 2,807,383 | +0.45(+1.69%) |
Oct 03, 2007 | 26.00 | 27.55 | 26.00 | 26.55 | 1,458,709 | -1.00(-3.63%) |