Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.44 | 25.77 | 24.31 | 24.46 | 0 | -1.09(-4.28%) |
Aug 28, 2008 | 25.41 | 25.89 | 25.28 | 25.55 | 736,860 | +0.20(+0.78%) |
Aug 27, 2008 | 26.31 | 26.39 | 25.02 | 25.35 | 924,057 | -1.01(-3.82%) |
Aug 26, 2008 | 26.55 | 26.92 | 26.12 | 26.36 | 417,290 | -0.25(-0.94%) |
Aug 25, 2008 | 26.23 | 26.67 | 25.95 | 26.61 | 518,179 | +0.39(+1.48%) |
Aug 22, 2008 | 25.78 | 26.35 | 25.68 | 26.22 | 0 | +0.53(+2.08%) |
Aug 21, 2008 | 25.95 | 26.02 | 25.29 | 25.69 | 289,105 | -0.38(-1.45%) |
Aug 20, 2008 | 26.25 | 26.25 | 25.33 | 26.07 | 651,785 | -0.23(-0.88%) |
Aug 19, 2008 | 26.40 | 26.47 | 25.96 | 26.30 | 533,435 | -0.24(-0.91%) |
Aug 18, 2008 | 27.10 | 27.20 | 26.45 | 26.54 | 495,196 | -0.45(-1.66%) |
Aug 15, 2008 | 27.60 | 27.60 | 26.58 | 26.99 | 0 | -0.25(-0.92%) |
Aug 14, 2008 | 27.19 | 27.68 | 27.04 | 27.24 | 515,953 | -0.17(-0.63%) |
Aug 13, 2008 | 27.28 | 27.78 | 26.96 | 27.41 | 660,058 | -0.01(-0.03%) |
Aug 12, 2008 | 27.00 | 27.60 | 26.63 | 27.42 | 686,891 | +0.66(+2.48%) |
Aug 11, 2008 | 26.10 | 27.38 | 25.97 | 26.76 | 437,047 | +0.60(+2.30%) |
Aug 08, 2008 | 25.44 | 26.36 | 25.30 | 26.15 | 457,822 | +0.68(+2.67%) |
Aug 07, 2008 | 25.49 | 25.60 | 25.03 | 25.47 | 604,786 | -0.22(-0.84%) |
Aug 06, 2008 | 25.35 | 25.86 | 25.18 | 25.69 | 522,709 | +0.28(+1.12%) |
Aug 05, 2008 | 24.60 | 25.63 | 24.60 | 25.40 | 560,250 | +1.03(+4.24%) |
Aug 04, 2008 | 25.04 | 25.26 | 23.84 | 24.37 | 590,982 | -0.88(-3.48%) |
Aug 01, 2008 | 25.41 | 25.71 | 24.67 | 25.25 | 421,945 | -0.16(-0.64%) |
Jul 31, 2008 | 25.42 | 25.81 | 25.06 | 25.41 | 665,886 | -0.41(-1.60%) |
Jul 30, 2008 | 25.31 | 25.96 | 25.01 | 25.83 | 915,183 | +1.03(+4.16%) |
Jul 29, 2008 | 24.79 | 25.24 | 24.52 | 24.79 | 603,075 | +0.49(+2.02%) |
Jul 28, 2008 | 24.93 | 25.09 | 23.87 | 24.30 | 590,810 | -0.60(-2.42%) |
Jul 25, 2008 | 24.65 | 24.97 | 24.37 | 24.91 | 589,301 | +0.56(+2.30%) |
Jul 24, 2008 | 24.27 | 24.87 | 23.89 | 24.35 | 857,309 | -0.66(-2.65%) |
Jul 23, 2008 | 24.29 | 25.22 | 24.27 | 25.01 | 1,325,378 | +0.55(+2.25%) |
Jul 22, 2008 | 23.67 | 24.63 | 23.49 | 24.46 | 941,353 | +0.70(+2.93%) |
Jul 21, 2008 | 23.09 | 24.27 | 23.09 | 23.76 | 1,457,204 | +0.58(+2.52%) |
Jul 18, 2008 | 23.00 | 23.85 | 22.51 | 23.18 | 1,705,449 | +2.13(+10.14%) |
Jul 17, 2008 | 20.66 | 21.08 | 20.54 | 21.04 | 740,678 | +0.56(+2.73%) |
Jul 16, 2008 | 19.74 | 20.75 | 19.71 | 20.48 | 1,158,093 | +0.82(+4.16%) |
Jul 15, 2008 | 19.61 | 19.92 | 18.83 | 19.67 | 648,977 | +0.02(+0.09%) |
Jul 14, 2008 | 19.98 | 20.14 | 19.35 | 19.65 | 513,800 | -0.21(-1.04%) |
Jul 11, 2008 | 20.17 | 20.35 | 19.71 | 19.86 | 1,105,119 | -0.50(-2.45%) |
Jul 10, 2008 | 20.62 | 20.92 | 20.11 | 20.35 | 584,363 | -0.18(-0.88%) |
Jul 09, 2008 | 20.78 | 21.26 | 20.52 | 20.54 | 786,875 | -0.25(-1.20%) |
Jul 08, 2008 | 20.12 | 20.82 | 19.95 | 20.78 | 695,435 | +0.65(+3.25%) |
Jul 07, 2008 | 19.68 | 20.35 | 19.42 | 20.13 | 1,132,785 | -0.03(-0.13%) |
Jul 04, 2008 | 20.35 | 20.54 | 19.85 | 20.16 | 407,569 | +0.00(+0.00%) |
Jul 03, 2008 | 20.35 | 20.54 | 19.85 | 20.16 | 407,569 | -0.22(-1.06%) |
Jul 02, 2008 | 21.78 | 21.95 | 20.30 | 20.37 | 892,012 | -1.63(-7.39%) |
Jul 01, 2008 | 21.16 | 22.12 | 21.03 | 22.00 | 1,034,950 | +0.58(+2.69%) |
Jun 30, 2008 | 20.91 | 21.72 | 20.87 | 21.42 | 928,534 | +0.52(+2.47%) |
Jun 27, 2008 | 20.95 | 21.34 | 20.79 | 20.91 | 862,086 | -0.13(-0.61%) |
Jun 26, 2008 | 21.29 | 21.95 | 20.89 | 21.03 | 689,955 | -0.51(-2.36%) |
Jun 25, 2008 | 21.17 | 21.87 | 21.16 | 21.54 | 497,830 | +0.34(+1.58%) |
Jun 24, 2008 | 21.51 | 22.17 | 21.21 | 21.21 | 557,170 | -0.41(-1.91%) |
Jun 23, 2008 | 21.95 | 22.08 | 21.46 | 21.62 | 336,244 | -0.15(-0.67%) |
Jun 20, 2008 | 22.57 | 22.70 | 21.69 | 21.77 | 1,230,174 | -0.95(-4.17%) |
Jun 19, 2008 | 22.29 | 22.84 | 22.04 | 22.71 | 440,755 | +0.41(+1.85%) |
Jun 18, 2008 | 22.58 | 22.58 | 22.06 | 22.30 | 881,123 | -0.46(-2.04%) |
Jun 17, 2008 | 23.02 | 23.19 | 22.58 | 22.76 | 541,297 | -0.28(-1.19%) |
Jun 16, 2008 | 23.23 | 23.32 | 22.80 | 23.04 | 629,593 | -0.13(-0.56%) |
Jun 13, 2008 | 23.33 | 23.73 | 22.97 | 23.17 | 602,704 | +0.01(+0.04%) |
Jun 12, 2008 | 23.58 | 24.29 | 23.14 | 23.16 | 707,540 | -0.25(-1.07%) |
Jun 11, 2008 | 24.11 | 24.20 | 23.39 | 23.41 | 480,929 | -0.71(-2.93%) |
Jun 10, 2008 | 24.19 | 24.51 | 23.58 | 24.11 | 599,849 | +0.22(+0.94%) |
Jun 09, 2008 | 24.39 | 24.88 | 23.78 | 23.89 | 472,727 | -0.59(-2.39%) |
Jun 06, 2008 | 25.07 | 25.15 | 24.07 | 24.48 | 548,129 | -0.70(-2.77%) |
Jun 05, 2008 | 24.79 | 25.31 | 24.72 | 25.17 | 403,255 | +0.42(+1.70%) |
Jun 04, 2008 | 24.63 | 24.94 | 24.45 | 24.75 | 434,865 | +0.15(+0.63%) |
Jun 03, 2008 | 24.73 | 25.19 | 24.54 | 24.60 | 592,776 | -0.13(-0.52%) |
Jun 02, 2008 | 24.43 | 24.73 | 23.94 | 24.73 | 406,092 | +0.33(+1.34%) |
May 30, 2008 | 24.09 | 24.79 | 24.01 | 24.40 | 450,922 | +0.40(+1.65%) |
May 29, 2008 | 23.82 | 24.86 | 23.81 | 24.00 | 444,615 | +0.20(+0.83%) |
May 28, 2008 | 23.87 | 24.17 | 23.75 | 23.80 | 313,918 | +0.01(+0.04%) |
May 27, 2008 | 23.18 | 23.95 | 23.03 | 23.80 | 475,515 | +0.46(+1.99%) |
May 26, 2008 | 23.37 | 23.49 | 22.86 | 23.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.37 | 23.49 | 22.86 | 23.33 | 473,112 | -0.11(-0.48%) |
May 22, 2008 | 23.39 | 24.04 | 23.38 | 23.44 | 362,285 | -0.20(-0.84%) |
May 21, 2008 | 23.96 | 24.09 | 23.19 | 23.64 | 333,686 | -0.23(-0.97%) |
May 20, 2008 | 23.74 | 24.11 | 23.56 | 23.87 | 319,126 | +0.07(+0.29%) |
May 19, 2008 | 23.43 | 24.49 | 23.34 | 23.80 | 528,210 | +0.33(+1.39%) |
May 16, 2008 | 23.14 | 23.53 | 23.14 | 23.48 | 304,089 | +0.15(+0.63%) |
May 15, 2008 | 22.81 | 23.52 | 22.74 | 23.33 | 312,018 | +0.46(+2.03%) |
May 14, 2008 | 22.77 | 23.29 | 22.77 | 22.87 | 245,828 | +0.17(+0.76%) |
May 13, 2008 | 22.80 | 23.21 | 22.69 | 22.69 | 436,253 | -0.15(-0.68%) |
May 12, 2008 | 22.14 | 22.95 | 21.99 | 22.85 | 298,859 | +0.69(+3.11%) |
May 09, 2008 | 22.15 | 22.59 | 22.06 | 22.16 | 347,246 | -0.14(-0.62%) |
May 08, 2008 | 22.57 | 22.63 | 22.14 | 22.30 | 721,587 | -0.14(-0.61%) |
May 07, 2008 | 22.58 | 23.04 | 22.35 | 22.44 | 397,520 | -0.19(-0.84%) |
May 06, 2008 | 22.45 | 23.00 | 22.20 | 22.63 | 365,229 | +0.03(+0.11%) |
May 05, 2008 | 22.79 | 23.25 | 22.60 | 22.60 | 520,504 | -0.36(-1.57%) |
May 02, 2008 | 23.55 | 23.66 | 22.83 | 22.96 | 633,118 | -0.46(-1.95%) |
May 01, 2008 | 23.06 | 23.47 | 22.74 | 23.42 | 718,413 | +0.30(+1.30%) |
Apr 30, 2008 | 23.49 | 23.64 | 22.55 | 23.12 | 837,980 | -0.87(-3.62%) |
Apr 29, 2008 | 23.80 | 23.99 | 23.45 | 23.99 | 659,154 | +0.37(+1.57%) |
Apr 28, 2008 | 23.60 | 24.08 | 23.48 | 23.62 | 865,275 | +0.06(+0.26%) |
Apr 25, 2008 | 23.01 | 23.55 | 22.76 | 23.55 | 429,418 | +0.72(+3.17%) |
Apr 24, 2008 | 22.82 | 23.17 | 22.48 | 22.83 | 373,831 | +0.34(+1.49%) |
Apr 23, 2008 | 22.94 | 23.02 | 22.45 | 22.50 | 369,045 | -0.30(-1.32%) |
Apr 22, 2008 | 22.92 | 23.00 | 22.38 | 22.80 | 555,778 | -0.27(-1.16%) |
Apr 21, 2008 | 23.03 | 23.32 | 22.75 | 23.06 | 802,137 | -0.19(-0.81%) |
Apr 18, 2008 | 23.74 | 23.74 | 22.69 | 23.25 | 837,597 | -0.11(-0.48%) |
Apr 17, 2008 | 23.18 | 23.74 | 21.84 | 23.37 | 3,304,007 | -2.94(-11.18%) |
Apr 16, 2008 | 25.65 | 26.67 | 25.57 | 26.31 | 729,181 | +1.05(+4.16%) |
Apr 15, 2008 | 25.16 | 25.34 | 24.82 | 25.26 | 383,616 | +0.28(+1.14%) |
Apr 14, 2008 | 24.91 | 25.39 | 24.57 | 24.97 | 273,258 | +0.01(+0.03%) |
Apr 11, 2008 | 24.77 | 25.21 | 24.31 | 24.97 | 590,581 | -0.01(-0.03%) |
Apr 10, 2008 | 24.78 | 25.40 | 24.78 | 24.97 | 515,541 | +0.21(+0.83%) |
Apr 09, 2008 | 25.34 | 25.46 | 24.69 | 24.77 | 366,849 | -0.43(-1.71%) |
Apr 08, 2008 | 25.63 | 25.67 | 25.17 | 25.20 | 457,980 | -0.65(-2.50%) |
Apr 07, 2008 | 25.85 | 25.95 | 25.53 | 25.84 | 462,978 | +0.13(+0.50%) |
Apr 04, 2008 | 25.75 | 25.89 | 25.09 | 25.71 | 479,043 | -0.03(-0.13%) |
Apr 03, 2008 | 25.00 | 25.87 | 24.93 | 25.75 | 312,053 | +0.57(+2.25%) |
Apr 02, 2008 | 25.54 | 25.83 | 25.18 | 25.18 | 783,773 | -0.25(-0.98%) |
Apr 01, 2008 | 24.52 | 25.45 | 24.36 | 25.43 | 1,208,921 | +1.32(+5.46%) |
Mar 31, 2008 | 23.72 | 24.24 | 23.59 | 24.11 | 757,780 | +0.81(+3.47%) |
Mar 28, 2008 | 24.23 | 24.23 | 23.24 | 23.31 | 1,658,767 | -0.80(-3.32%) |
Mar 27, 2008 | 25.22 | 25.22 | 24.00 | 24.11 | 874,101 | -1.07(-4.24%) |
Mar 26, 2008 | 25.21 | 25.21 | 24.23 | 25.17 | 1,080,900 | -0.06(-0.24%) |
Mar 25, 2008 | 25.16 | 25.35 | 24.66 | 25.23 | 991,283 | +0.13(+0.51%) |
Mar 24, 2008 | 24.30 | 25.38 | 24.30 | 25.10 | 481,867 | +0.86(+3.55%) |
Mar 21, 2008 | 25.16 | 25.52 | 24.09 | 24.24 | 1,228,618 | +0.00(+0.00%) |
Mar 20, 2008 | 25.16 | 25.52 | 24.09 | 24.24 | 1,228,618 | -0.26(-1.05%) |
Mar 19, 2008 | 24.96 | 25.34 | 24.50 | 24.50 | 514,435 | -0.36(-1.45%) |
Mar 18, 2008 | 24.86 | 25.34 | 23.86 | 24.86 | 677,230 | +0.48(+1.98%) |
Mar 17, 2008 | 23.78 | 24.90 | 23.55 | 24.38 | 853,773 | -0.05(-0.21%) |
Mar 14, 2008 | 25.25 | 25.38 | 24.07 | 24.43 | 612,810 | -0.71(-2.81%) |
Mar 13, 2008 | 23.97 | 25.30 | 23.68 | 25.14 | 586,326 | +0.84(+3.47%) |
Mar 12, 2008 | 24.16 | 25.22 | 24.09 | 24.29 | 560,055 | +0.23(+0.97%) |
Mar 11, 2008 | 23.67 | 24.13 | 23.32 | 24.06 | 458,213 | +1.09(+4.76%) |
Mar 10, 2008 | 23.40 | 23.40 | 22.82 | 22.97 | 659,736 | -0.34(-1.48%) |
Mar 07, 2008 | 22.86 | 23.61 | 22.82 | 23.31 | 560,619 | +0.17(+0.74%) |
Mar 06, 2008 | 23.69 | 23.80 | 22.80 | 23.14 | 938,743 | -0.72(-3.03%) |
Mar 05, 2008 | 23.70 | 24.48 | 23.66 | 23.86 | 492,968 | +0.17(+0.73%) |
Mar 04, 2008 | 23.36 | 23.92 | 23.29 | 23.69 | 696,559 | -0.06(-0.25%) |
Mar 03, 2008 | 23.80 | 23.85 | 23.43 | 23.75 | 444,613 | -0.09(-0.40%) |
Feb 29, 2008 | 24.14 | 24.35 | 23.66 | 23.85 | 503,782 | -0.68(-2.77%) |
Feb 28, 2008 | 24.13 | 24.65 | 23.91 | 24.53 | 632,623 | +0.09(+0.35%) |
Feb 27, 2008 | 24.81 | 25.28 | 24.44 | 24.44 | 697,957 | -0.37(-1.49%) |
Feb 26, 2008 | 24.43 | 25.36 | 24.43 | 24.81 | 553,281 | +0.44(+1.80%) |
Feb 25, 2008 | 23.78 | 24.43 | 23.64 | 24.37 | 520,019 | +0.59(+2.50%) |
Feb 22, 2008 | 24.09 | 24.09 | 23.45 | 23.78 | 493,317 | -0.17(-0.72%) |
Feb 21, 2008 | 24.80 | 25.10 | 23.80 | 23.95 | 506,074 | -0.65(-2.62%) |
Feb 20, 2008 | 24.37 | 24.66 | 24.00 | 24.60 | 652,287 | +0.12(+0.49%) |
Feb 19, 2008 | 24.95 | 24.99 | 24.18 | 24.48 | 502,709 | -0.03(-0.14%) |
Feb 18, 2008 | 24.72 | 25.01 | 24.38 | 24.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.72 | 25.01 | 24.38 | 24.51 | 516,216 | -0.40(-1.59%) |
Feb 14, 2008 | 25.34 | 25.62 | 24.52 | 24.91 | 813,438 | -0.65(-2.53%) |
Feb 13, 2008 | 25.21 | 26.29 | 25.09 | 25.55 | 1,490,071 | +0.90(+3.66%) |
Feb 12, 2008 | 24.31 | 24.95 | 24.10 | 24.65 | 970,386 | -0.36(-1.44%) |
Feb 11, 2008 | 24.77 | 25.70 | 24.25 | 25.01 | 582,526 | +0.20(+0.80%) |
Feb 08, 2008 | 24.95 | 25.05 | 24.34 | 24.81 | 586,434 | -0.41(-1.64%) |
Feb 07, 2008 | 24.54 | 25.33 | 24.10 | 25.22 | 851,099 | +0.34(+1.35%) |
Feb 06, 2008 | 25.74 | 25.99 | 24.79 | 24.89 | 384,517 | -0.71(-2.76%) |
Feb 05, 2008 | 25.51 | 25.87 | 25.19 | 25.59 | 569,155 | -0.54(-2.07%) |
Feb 04, 2008 | 26.30 | 26.45 | 25.88 | 26.14 | 413,228 | -0.08(-0.30%) |
Feb 01, 2008 | 25.62 | 26.33 | 25.16 | 26.21 | 539,352 | +0.67(+2.63%) |
Jan 31, 2008 | 24.29 | 25.94 | 24.19 | 25.54 | 712,615 | +0.81(+3.27%) |
Jan 30, 2008 | 24.76 | 25.44 | 24.67 | 24.73 | 1,027,317 | -0.16(-0.66%) |
Jan 29, 2008 | 23.54 | 25.02 | 23.25 | 24.90 | 700,919 | +1.45(+6.20%) |
Jan 28, 2008 | 23.26 | 23.84 | 23.04 | 23.44 | 654,772 | +0.04(+0.18%) |
Jan 25, 2008 | 23.95 | 24.09 | 23.23 | 23.40 | 510,811 | -0.26(-1.09%) |
Jan 24, 2008 | 24.61 | 25.09 | 23.40 | 23.66 | 892,397 | -0.80(-3.27%) |
Jan 23, 2008 | 21.71 | 24.57 | 21.51 | 24.46 | 991,749 | +2.21(+9.94%) |
Jan 22, 2008 | 21.28 | 23.43 | 20.66 | 22.25 | 1,026,562 | +0.05(+0.23%) |
Jan 21, 2008 | 22.51 | 22.64 | 21.98 | 22.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.51 | 22.64 | 21.98 | 22.20 | 924,977 | -0.13(-0.58%) |
Jan 17, 2008 | 23.11 | 23.55 | 21.95 | 22.32 | 842,702 | -0.73(-3.17%) |
Jan 16, 2008 | 23.31 | 23.43 | 22.58 | 23.06 | 807,253 | -0.19(-0.81%) |
Jan 15, 2008 | 23.59 | 24.04 | 23.00 | 23.25 | 676,724 | -0.83(-3.43%) |
Jan 14, 2008 | 23.74 | 24.42 | 23.74 | 24.07 | 412,806 | +0.61(+2.60%) |
Jan 11, 2008 | 23.88 | 24.29 | 23.30 | 23.46 | 514,373 | -0.56(-2.33%) |
Jan 10, 2008 | 23.09 | 24.53 | 22.94 | 24.02 | 678,369 | +0.71(+3.03%) |
Jan 09, 2008 | 23.31 | 23.67 | 22.75 | 23.31 | 534,194 | +0.02(+0.07%) |
Jan 08, 2008 | 24.19 | 24.40 | 23.30 | 23.30 | 380,348 | -0.87(-3.60%) |
Jan 07, 2008 | 24.52 | 24.70 | 23.99 | 24.17 | 629,344 | -0.30(-1.23%) |
Jan 04, 2008 | 25.13 | 25.19 | 24.34 | 24.47 | 535,325 | -0.95(-3.76%) |
Jan 03, 2008 | 25.43 | 25.75 | 25.09 | 25.42 | 497,850 | +0.12(+0.48%) |
Jan 02, 2008 | 25.71 | 25.71 | 25.14 | 25.30 | 369,087 | -0.34(-1.31%) |
Jan 01, 2008 | 26.39 | 26.45 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.39 | 26.45 | 25.64 | 25.64 | 543,997 | -0.83(-3.15%) |
Dec 28, 2007 | 25.61 | 26.47 | 25.61 | 26.47 | 592,619 | +0.81(+3.15%) |
Dec 27, 2007 | 26.26 | 26.48 | 25.65 | 25.66 | 425,230 | -0.62(-2.36%) |
Dec 26, 2007 | 25.55 | 26.42 | 25.55 | 26.28 | 312,333 | +0.47(+1.83%) |
Dec 24, 2007 | 25.39 | 26.07 | 25.35 | 25.81 | 211,554 | +0.21(+0.81%) |
Dec 21, 2007 | 25.06 | 25.61 | 24.85 | 25.60 | 818,560 | +0.93(+3.77%) |
Dec 20, 2007 | 24.22 | 24.86 | 24.02 | 24.67 | 468,889 | +0.65(+2.72%) |
Dec 19, 2007 | 23.75 | 24.48 | 23.40 | 24.02 | 445,672 | -0.15(-0.61%) |
Dec 18, 2007 | 24.30 | 24.36 | 23.12 | 24.17 | 641,698 | -0.14(-0.57%) |
Dec 17, 2007 | 24.69 | 24.95 | 24.29 | 24.30 | 376,613 | -0.49(-1.98%) |
Dec 14, 2007 | 25.32 | 25.71 | 24.64 | 24.79 | 384,285 | -0.74(-2.90%) |
Dec 13, 2007 | 25.46 | 25.93 | 25.00 | 25.53 | 399,789 | -0.20(-0.77%) |
Dec 12, 2007 | 26.12 | 26.44 | 25.43 | 25.73 | 293,443 | +0.13(+0.50%) |
Dec 11, 2007 | 26.55 | 26.96 | 25.53 | 25.60 | 482,460 | -1.16(-4.34%) |
Dec 10, 2007 | 25.82 | 26.96 | 25.72 | 26.76 | 467,297 | +0.95(+3.70%) |
Dec 07, 2007 | 26.11 | 26.24 | 25.49 | 25.81 | 424,955 | -0.28(-1.06%) |
Dec 06, 2007 | 24.48 | 26.19 | 24.32 | 26.08 | 580,961 | +1.49(+6.05%) |
Dec 05, 2007 | 24.97 | 25.27 | 24.60 | 24.60 | 341,924 | -0.04(-0.17%) |
Dec 04, 2007 | 24.62 | 25.01 | 24.25 | 24.64 | 396,955 | -0.26(-1.04%) |
Dec 03, 2007 | 24.90 | 25.41 | 24.41 | 24.90 | 424,271 | -0.28(-1.09%) |
Nov 30, 2007 | 25.26 | 27.10 | 25.09 | 25.17 | 605,551 | +0.22(+0.90%) |
Nov 29, 2007 | 24.68 | 25.55 | 24.59 | 24.95 | 301,155 | +0.15(+0.62%) |
Nov 28, 2007 | 23.95 | 25.13 | 23.95 | 24.79 | 437,714 | +1.06(+4.46%) |
Nov 27, 2007 | 23.94 | 24.39 | 23.34 | 23.74 | 621,806 | -0.18(-0.76%) |
Nov 26, 2007 | 24.50 | 24.94 | 23.92 | 23.92 | 456,658 | -0.60(-2.46%) |
Nov 23, 2007 | 24.30 | 24.73 | 24.20 | 24.52 | 310,921 | +0.36(+1.50%) |
Nov 21, 2007 | 23.90 | 24.54 | 23.62 | 24.16 | 747,972 | +0.07(+0.29%) |
Nov 20, 2007 | 23.56 | 24.19 | 23.23 | 24.09 | 811,892 | +0.47(+2.00%) |
Nov 19, 2007 | 24.11 | 24.11 | 23.31 | 23.62 | 469,139 | -0.71(-2.90%) |
Nov 16, 2007 | 24.52 | 24.69 | 24.05 | 24.32 | 728,035 | -0.39(-1.57%) |
Nov 15, 2007 | 25.26 | 25.65 | 24.60 | 24.71 | 650,240 | -0.72(-2.84%) |
Nov 14, 2007 | 25.89 | 26.07 | 25.37 | 25.43 | 655,632 | -0.28(-1.07%) |
Nov 13, 2007 | 24.54 | 25.71 | 24.39 | 25.71 | 811,869 | +1.45(+5.96%) |
Nov 12, 2007 | 25.06 | 25.81 | 24.23 | 24.26 | 1,191,679 | -0.10(-0.42%) |
Nov 09, 2007 | 24.17 | 25.02 | 23.71 | 24.36 | 1,578,766 | +0.45(+1.87%) |
Nov 08, 2007 | 22.93 | 23.92 | 22.55 | 23.92 | 892,713 | +0.93(+4.04%) |
Nov 07, 2007 | 22.69 | 23.32 | 22.69 | 22.99 | 805,303 | -0.22(-0.96%) |
Nov 06, 2007 | 22.67 | 23.37 | 21.85 | 23.21 | 1,009,826 | +0.45(+1.97%) |
Nov 05, 2007 | 22.80 | 23.00 | 22.41 | 22.76 | 948,287 | -0.29(-1.27%) |
Nov 02, 2007 | 24.14 | 24.14 | 22.65 | 23.06 | 1,296,991 | -0.52(-2.19%) |
Nov 01, 2007 | 24.22 | 24.48 | 23.12 | 23.57 | 1,661,830 | -0.89(-3.62%) |
Oct 31, 2007 | 25.65 | 25.83 | 24.01 | 24.46 | 3,958,393 | -2.53(-9.37%) |
Oct 30, 2007 | 25.98 | 27.72 | 25.98 | 26.99 | 1,703,711 | +1.01(+3.87%) |
Oct 29, 2007 | 26.05 | 26.41 | 25.83 | 25.98 | 1,042,080 | +0.15(+0.57%) |
Oct 26, 2007 | 26.09 | 26.11 | 25.40 | 25.83 | 594,328 | +0.27(+1.04%) |
Oct 25, 2007 | 26.26 | 26.48 | 25.34 | 25.57 | 588,981 | -0.51(-1.95%) |
Oct 24, 2007 | 25.96 | 26.09 | 25.16 | 26.08 | 856,098 | -0.05(-0.20%) |
Oct 23, 2007 | 26.46 | 26.62 | 26.03 | 26.13 | 780,310 | -0.11(-0.43%) |
Oct 22, 2007 | 25.24 | 26.24 | 24.99 | 26.24 | 1,184,821 | +0.83(+3.28%) |
Oct 19, 2007 | 25.81 | 26.43 | 25.40 | 25.40 | 727,305 | -0.45(-1.73%) |
Oct 18, 2007 | 26.80 | 26.80 | 25.78 | 25.85 | 999,188 | -0.95(-3.56%) |
Oct 17, 2007 | 27.10 | 27.26 | 26.39 | 26.81 | 588,167 | -0.03(-0.13%) |
Oct 16, 2007 | 27.27 | 27.38 | 26.75 | 26.84 | 512,031 | -0.40(-1.45%) |
Oct 15, 2007 | 27.70 | 27.80 | 27.10 | 27.24 | 486,459 | -0.40(-1.46%) |
Oct 12, 2007 | 27.55 | 27.94 | 27.40 | 27.64 | 454,725 | +0.08(+0.28%) |
Oct 11, 2007 | 27.59 | 28.29 | 27.39 | 27.56 | 658,143 | +0.03(+0.12%) |
Oct 10, 2007 | 28.02 | 28.31 | 27.30 | 27.53 | 523,190 | -0.49(-1.75%) |
Oct 09, 2007 | 28.01 | 28.17 | 27.51 | 28.02 | 533,535 | +0.03(+0.12%) |
Oct 08, 2007 | 27.96 | 28.28 | 27.86 | 27.99 | 757,062 | +0.09(+0.34%) |
Oct 05, 2007 | 27.88 | 28.47 | 27.68 | 27.89 | 849,472 | +0.36(+1.31%) |
Oct 04, 2007 | 27.09 | 27.90 | 27.09 | 27.53 | 537,255 | +0.55(+2.04%) |
Oct 03, 2007 | 27.56 | 27.63 | 26.91 | 26.98 | 934,672 | -0.61(-2.21%) |
Oct 02, 2007 | 26.67 | 27.74 | 26.67 | 27.59 | 1,107,638 | +0.75(+2.79%) |
Oct 01, 2007 | 26.39 | 27.39 | 26.39 | 26.84 | 778,799 | +0.43(+1.63%) |
Sep 28, 2007 | 26.69 | 26.76 | 26.27 | 26.41 | 801,038 | -0.36(-1.35%) |
Sep 27, 2007 | 26.79 | 27.03 | 26.63 | 26.77 | 1,233,176 | +0.15(+0.55%) |
Sep 26, 2007 | 26.55 | 26.94 | 26.38 | 26.63 | 820,645 | +0.18(+0.68%) |
Sep 25, 2007 | 27.32 | 27.32 | 26.15 | 26.45 | 1,296,875 | -1.18(-4.27%) |
Sep 24, 2007 | 28.41 | 28.46 | 27.18 | 27.62 | 1,146,927 | -0.71(-2.52%) |
Sep 21, 2007 | 28.75 | 28.91 | 28.34 | 28.34 | 767,756 | -0.27(-0.93%) |
Sep 20, 2007 | 28.42 | 28.91 | 28.17 | 28.60 | 508,195 | +0.03(+0.12%) |
Sep 19, 2007 | 28.79 | 29.08 | 28.04 | 28.57 | 1,043,358 | -0.60(-2.06%) |
Sep 18, 2007 | 28.27 | 29.17 | 28.05 | 29.17 | 828,665 | +1.22(+4.37%) |
Sep 17, 2007 | 28.99 | 29.09 | 27.95 | 27.95 | 867,257 | -1.14(-3.93%) |
Sep 14, 2007 | 28.84 | 29.22 | 28.54 | 29.10 | 458,329 | -0.03(-0.12%) |
Sep 13, 2007 | 29.07 | 29.17 | 28.32 | 29.13 | 661,863 | +0.23(+0.80%) |
Sep 12, 2007 | 29.51 | 29.68 | 28.73 | 28.90 | 610,602 | -0.81(-2.72%) |
Sep 11, 2007 | 29.69 | 29.71 | 28.88 | 29.71 | 626,875 | +0.02(+0.06%) |
Sep 10, 2007 | 30.14 | 30.43 | 29.41 | 29.69 | 557,597 | -0.24(-0.80%) |
Sep 07, 2007 | 29.81 | 30.01 | 29.50 | 29.93 | 667,559 | -0.41(-1.36%) |
Sep 06, 2007 | 30.45 | 30.57 | 29.71 | 30.34 | 439,847 | -0.02(-0.06%) |
Sep 05, 2007 | 30.34 | 30.68 | 29.90 | 30.36 | 677,206 | -0.12(-0.40%) |