Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.15 | 20.37 | 19.69 | 19.80 | 0 | -0.39(-1.95%) |
Aug 28, 2008 | 19.65 | 20.24 | 19.59 | 20.20 | 558,743 | +0.65(+3.32%) |
Aug 27, 2008 | 19.38 | 19.57 | 19.03 | 19.55 | 559,011 | +0.17(+0.89%) |
Aug 26, 2008 | 19.23 | 19.57 | 19.09 | 19.37 | 258,465 | +0.10(+0.51%) |
Aug 25, 2008 | 19.55 | 19.55 | 19.08 | 19.28 | 312,486 | -0.38(-1.92%) |
Aug 22, 2008 | 19.41 | 19.98 | 19.36 | 19.65 | 442,737 | +0.30(+1.53%) |
Aug 21, 2008 | 19.37 | 19.62 | 19.14 | 19.36 | 367,808 | -0.18(-0.92%) |
Aug 20, 2008 | 19.80 | 19.97 | 19.10 | 19.54 | 602,411 | -0.19(-0.96%) |
Aug 19, 2008 | 20.04 | 20.06 | 19.47 | 19.73 | 373,862 | -0.32(-1.60%) |
Aug 18, 2008 | 20.63 | 20.63 | 19.88 | 20.05 | 513,927 | -0.33(-1.61%) |
Aug 15, 2008 | 20.03 | 21.51 | 20.03 | 20.38 | 0 | +0.45(+2.27%) |
Aug 14, 2008 | 19.38 | 20.10 | 19.26 | 19.92 | 548,512 | +0.40(+2.06%) |
Aug 13, 2008 | 18.98 | 19.54 | 18.91 | 19.52 | 745,305 | +0.46(+2.41%) |
Aug 12, 2008 | 19.09 | 19.34 | 18.84 | 19.06 | 576,054 | -0.03(-0.17%) |
Aug 11, 2008 | 18.16 | 19.32 | 18.09 | 19.10 | 988,736 | +0.80(+4.35%) |
Aug 08, 2008 | 17.63 | 18.50 | 17.63 | 18.30 | 548,655 | +0.57(+3.19%) |
Aug 07, 2008 | 18.00 | 18.05 | 17.55 | 17.73 | 507,635 | -0.40(-2.22%) |
Aug 06, 2008 | 17.69 | 18.36 | 17.63 | 18.13 | 716,264 | +0.47(+2.65%) |
Aug 05, 2008 | 17.90 | 18.07 | 17.27 | 17.67 | 1,265,286 | +0.01(+0.05%) |
Aug 04, 2008 | 18.18 | 18.26 | 17.49 | 17.66 | 814,286 | -0.49(-2.71%) |
Aug 01, 2008 | 18.55 | 18.55 | 17.87 | 18.15 | 2,165,215 | -0.39(-2.13%) |
Jul 31, 2008 | 19.31 | 19.53 | 18.47 | 18.55 | 852,317 | -0.77(-3.99%) |
Jul 30, 2008 | 19.37 | 19.83 | 19.11 | 19.32 | 580,131 | -0.01(-0.04%) |
Jul 29, 2008 | 19.32 | 19.68 | 18.92 | 19.32 | 532,503 | +0.31(+1.64%) |
Jul 28, 2008 | 19.41 | 19.49 | 18.75 | 19.01 | 693,440 | -0.42(-2.15%) |
Jul 25, 2008 | 19.69 | 20.11 | 18.70 | 19.43 | 1,091,082 | -0.26(-1.33%) |
Jul 24, 2008 | 20.54 | 20.57 | 19.48 | 19.69 | 658,995 | -0.96(-4.65%) |
Jul 23, 2008 | 20.43 | 20.82 | 20.14 | 20.65 | 506,144 | +0.24(+1.17%) |
Jul 22, 2008 | 19.61 | 20.42 | 19.39 | 20.42 | 609,371 | +0.66(+3.37%) |
Jul 21, 2008 | 19.28 | 19.78 | 19.22 | 19.75 | 448,624 | +0.58(+3.04%) |
Jul 18, 2008 | 19.18 | 19.62 | 18.99 | 19.17 | 510,402 | +0.01(+0.04%) |
Jul 17, 2008 | 18.57 | 19.30 | 18.43 | 19.16 | 511,734 | +0.76(+4.15%) |
Jul 16, 2008 | 17.95 | 18.59 | 17.60 | 18.40 | 406,987 | +0.48(+2.70%) |
Jul 15, 2008 | 17.92 | 18.30 | 17.17 | 17.91 | 452,904 | -0.12(-0.68%) |
Jul 14, 2008 | 18.55 | 18.72 | 17.89 | 18.04 | 425,883 | -0.36(-1.96%) |
Jul 11, 2008 | 18.59 | 18.72 | 17.87 | 18.40 | 554,906 | -0.34(-1.80%) |
Jul 10, 2008 | 18.54 | 18.73 | 17.98 | 18.73 | 978,410 | +0.67(+3.73%) |
Jul 09, 2008 | 18.47 | 18.68 | 17.99 | 18.06 | 535,330 | -0.39(-2.14%) |
Jul 08, 2008 | 17.94 | 18.48 | 17.37 | 18.45 | 1,327,367 | +0.48(+2.65%) |
Jul 07, 2008 | 18.32 | 18.47 | 17.71 | 17.98 | 674,535 | -0.24(-1.31%) |
Jul 04, 2008 | 18.32 | 18.48 | 17.87 | 18.22 | 340,827 | +0.00(+0.00%) |
Jul 03, 2008 | 18.32 | 18.48 | 17.87 | 18.22 | 340,827 | -0.02(-0.09%) |
Jul 02, 2008 | 19.19 | 19.31 | 18.12 | 18.23 | 788,687 | -1.17(-6.01%) |
Jul 01, 2008 | 18.78 | 19.51 | 18.50 | 19.40 | 1,273,650 | +0.44(+2.34%) |
Jun 30, 2008 | 18.92 | 19.40 | 18.64 | 18.96 | 645,882 | +0.00(+0.00%) |
Jun 27, 2008 | 19.17 | 19.42 | 18.82 | 18.96 | 1,469,565 | -0.22(-1.16%) |
Jun 26, 2008 | 19.88 | 20.09 | 19.16 | 19.18 | 1,188,334 | -1.13(-5.58%) |
Jun 25, 2008 | 20.11 | 20.48 | 19.86 | 20.31 | 966,901 | +0.05(+0.24%) |
Jun 24, 2008 | 20.70 | 20.79 | 20.20 | 20.26 | 807,824 | -0.60(-2.87%) |
Jun 23, 2008 | 21.20 | 21.66 | 20.75 | 20.86 | 989,113 | -0.26(-1.24%) |
Jun 20, 2008 | 21.33 | 21.39 | 20.67 | 21.12 | 923,399 | -0.28(-1.30%) |
Jun 19, 2008 | 20.77 | 21.44 | 20.63 | 21.40 | 450,179 | +0.67(+3.25%) |
Jun 18, 2008 | 20.93 | 21.05 | 20.71 | 20.73 | 618,093 | -0.34(-1.64%) |
Jun 17, 2008 | 21.73 | 21.82 | 21.01 | 21.07 | 343,019 | -0.54(-2.51%) |
Jun 16, 2008 | 21.56 | 21.75 | 21.07 | 21.62 | 496,914 | -0.11(-0.53%) |
Jun 13, 2008 | 21.63 | 21.73 | 20.95 | 21.73 | 1,044,066 | +0.36(+1.69%) |
Jun 12, 2008 | 21.75 | 21.76 | 21.29 | 21.37 | 1,189,630 | -0.16(-0.72%) |
Jun 11, 2008 | 22.99 | 22.99 | 21.42 | 21.53 | 903,653 | -1.54(-6.66%) |
Jun 10, 2008 | 22.95 | 23.28 | 22.23 | 23.06 | 555,197 | +0.08(+0.36%) |
Jun 09, 2008 | 24.40 | 24.51 | 22.86 | 22.98 | 1,061,451 | -1.20(-4.96%) |
Jun 06, 2008 | 25.54 | 25.54 | 24.14 | 24.18 | 515,098 | -1.35(-5.31%) |
Jun 05, 2008 | 25.16 | 25.70 | 24.82 | 25.53 | 530,859 | +0.39(+1.53%) |
Jun 04, 2008 | 24.61 | 25.54 | 24.46 | 25.15 | 436,892 | +0.13(+0.52%) |
Jun 03, 2008 | 25.37 | 25.88 | 24.78 | 25.01 | 588,560 | -0.35(-1.39%) |
Jun 02, 2008 | 26.19 | 26.22 | 25.14 | 25.37 | 616,677 | -0.85(-3.26%) |
May 30, 2008 | 25.79 | 26.35 | 25.70 | 26.22 | 838,065 | +0.66(+2.57%) |
May 29, 2008 | 25.29 | 25.99 | 25.12 | 25.56 | 383,999 | +0.16(+0.61%) |
May 28, 2008 | 25.29 | 25.65 | 25.18 | 25.41 | 539,555 | +0.19(+0.75%) |
May 27, 2008 | 24.96 | 25.52 | 24.93 | 25.22 | 849,482 | +0.24(+0.95%) |
May 26, 2008 | 25.21 | 25.28 | 24.27 | 24.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.21 | 25.28 | 24.27 | 24.98 | 479,531 | -0.30(-1.17%) |
May 22, 2008 | 25.45 | 25.61 | 25.04 | 25.28 | 513,776 | -0.18(-0.71%) |
May 21, 2008 | 25.93 | 26.29 | 25.14 | 25.46 | 637,105 | -0.37(-1.43%) |
May 20, 2008 | 26.14 | 26.16 | 25.26 | 25.83 | 557,027 | -0.38(-1.44%) |
May 19, 2008 | 26.39 | 26.52 | 25.91 | 26.20 | 701,196 | +0.07(+0.25%) |
May 16, 2008 | 26.29 | 26.47 | 25.67 | 26.14 | 592,345 | -0.12(-0.47%) |
May 15, 2008 | 26.27 | 26.28 | 25.31 | 26.26 | 492,436 | +0.25(+0.95%) |
May 14, 2008 | 25.65 | 26.54 | 25.61 | 26.02 | 652,954 | +0.40(+1.57%) |
May 13, 2008 | 25.45 | 25.90 | 25.26 | 25.61 | 548,953 | +0.21(+0.81%) |
May 12, 2008 | 25.08 | 25.53 | 24.94 | 25.41 | 563,542 | +0.41(+1.64%) |
May 09, 2008 | 24.73 | 25.12 | 24.31 | 25.00 | 407,746 | +0.21(+0.83%) |
May 08, 2008 | 24.10 | 24.96 | 23.96 | 24.79 | 708,141 | +0.83(+3.46%) |
May 07, 2008 | 24.54 | 24.84 | 23.86 | 23.96 | 584,228 | -0.51(-2.08%) |
May 06, 2008 | 23.81 | 24.82 | 23.48 | 24.47 | 901,280 | +0.90(+3.83%) |
May 05, 2008 | 24.65 | 24.65 | 23.42 | 23.57 | 1,103,973 | -1.31(-5.28%) |
May 02, 2008 | 23.83 | 25.04 | 23.08 | 24.88 | 2,758,209 | +3.17(+14.59%) |
May 01, 2008 | 21.43 | 22.14 | 21.30 | 21.71 | 923,955 | +0.30(+1.42%) |
Apr 30, 2008 | 21.06 | 21.43 | 20.79 | 21.41 | 1,082,448 | +0.46(+2.19%) |
Apr 29, 2008 | 21.30 | 21.49 | 20.70 | 20.95 | 699,664 | -0.34(-1.58%) |
Apr 28, 2008 | 20.18 | 21.30 | 19.87 | 21.29 | 938,166 | +1.13(+5.62%) |
Apr 25, 2008 | 19.95 | 20.30 | 19.70 | 20.15 | 510,210 | +0.33(+1.66%) |
Apr 24, 2008 | 19.53 | 19.97 | 19.24 | 19.83 | 522,041 | +0.34(+1.73%) |
Apr 23, 2008 | 19.86 | 19.86 | 19.08 | 19.49 | 490,817 | -0.33(-1.66%) |
Apr 22, 2008 | 20.10 | 20.10 | 19.36 | 19.82 | 487,896 | -0.48(-2.39%) |
Apr 21, 2008 | 20.33 | 20.45 | 19.88 | 20.30 | 467,128 | -0.22(-1.08%) |
Apr 18, 2008 | 20.48 | 20.84 | 20.30 | 20.52 | 388,867 | +0.49(+2.46%) |
Apr 17, 2008 | 19.90 | 20.27 | 19.84 | 20.03 | 307,449 | +0.00(+0.00%) |
Apr 16, 2008 | 19.40 | 20.06 | 19.40 | 20.03 | 452,813 | +0.79(+4.10%) |
Apr 15, 2008 | 19.03 | 19.47 | 18.91 | 19.24 | 376,765 | +0.30(+1.60%) |
Apr 14, 2008 | 19.11 | 19.35 | 18.75 | 18.94 | 294,144 | -0.25(-1.28%) |
Apr 11, 2008 | 19.46 | 19.50 | 19.05 | 19.19 | 385,046 | -0.49(-2.50%) |
Apr 10, 2008 | 19.62 | 19.82 | 19.24 | 19.68 | 459,472 | +0.01(+0.04%) |
Apr 09, 2008 | 19.37 | 19.88 | 19.36 | 19.67 | 848,220 | +0.30(+1.53%) |
Apr 08, 2008 | 19.42 | 19.52 | 19.11 | 19.37 | 778,253 | -0.25(-1.26%) |
Apr 07, 2008 | 20.31 | 20.47 | 19.49 | 19.62 | 709,795 | -0.58(-2.89%) |
Apr 04, 2008 | 20.82 | 20.88 | 20.10 | 20.20 | 771,675 | -0.65(-3.11%) |
Apr 03, 2008 | 19.94 | 20.86 | 19.85 | 20.85 | 794,088 | +0.77(+3.84%) |
Apr 02, 2008 | 19.72 | 20.56 | 19.69 | 20.08 | 652,909 | +0.39(+2.00%) |
Apr 01, 2008 | 19.22 | 19.71 | 18.89 | 19.69 | 376,519 | +0.85(+4.49%) |
Mar 31, 2008 | 18.68 | 19.04 | 18.42 | 18.84 | 459,234 | +0.15(+0.79%) |
Mar 28, 2008 | 19.21 | 19.28 | 18.64 | 18.69 | 336,808 | -0.57(-2.94%) |
Mar 27, 2008 | 19.60 | 19.82 | 19.20 | 19.26 | 389,248 | -0.35(-1.80%) |
Mar 26, 2008 | 19.94 | 19.97 | 19.39 | 19.61 | 378,905 | -0.47(-2.33%) |
Mar 25, 2008 | 19.48 | 20.15 | 19.32 | 20.08 | 381,828 | +0.64(+3.29%) |
Mar 24, 2008 | 19.37 | 19.65 | 19.17 | 19.44 | 575,858 | +0.19(+0.98%) |
Mar 21, 2008 | 19.09 | 19.69 | 18.62 | 19.25 | 1,564,302 | +0.00(+0.00%) |
Mar 20, 2008 | 19.09 | 19.69 | 18.62 | 19.25 | 1,564,302 | +0.44(+2.36%) |
Mar 19, 2008 | 18.56 | 19.35 | 18.42 | 18.81 | 977,037 | +0.34(+1.87%) |
Mar 18, 2008 | 17.95 | 18.54 | 17.78 | 18.46 | 893,255 | +1.08(+6.24%) |
Mar 17, 2008 | 16.99 | 17.69 | 16.72 | 17.38 | 493,436 | -0.07(-0.42%) |
Mar 14, 2008 | 18.09 | 18.22 | 17.22 | 17.45 | 723,523 | -0.51(-2.83%) |
Mar 13, 2008 | 17.04 | 18.05 | 16.82 | 17.96 | 494,310 | +0.65(+3.75%) |
Mar 12, 2008 | 17.84 | 17.96 | 17.22 | 17.31 | 612,589 | -0.46(-2.59%) |
Mar 11, 2008 | 17.41 | 17.81 | 17.09 | 17.77 | 662,455 | +0.92(+5.46%) |
Mar 10, 2008 | 17.62 | 17.62 | 16.83 | 16.85 | 317,197 | -0.69(-3.93%) |
Mar 07, 2008 | 17.43 | 17.93 | 17.32 | 17.54 | 452,407 | -0.05(-0.28%) |
Mar 06, 2008 | 17.90 | 18.01 | 17.51 | 17.59 | 452,773 | -0.36(-2.01%) |
Mar 05, 2008 | 18.13 | 18.22 | 17.77 | 17.95 | 538,774 | +0.02(+0.09%) |
Mar 04, 2008 | 17.96 | 18.25 | 17.65 | 17.94 | 595,353 | -0.29(-1.58%) |
Mar 03, 2008 | 18.64 | 18.77 | 17.72 | 18.22 | 818,378 | -0.44(-2.37%) |
Feb 29, 2008 | 18.71 | 18.94 | 18.55 | 18.67 | 649,376 | -0.22(-1.17%) |
Feb 28, 2008 | 18.96 | 19.10 | 18.67 | 18.89 | 738,365 | -0.23(-1.20%) |
Feb 27, 2008 | 19.17 | 19.74 | 18.88 | 19.12 | 916,431 | -0.25(-1.27%) |
Feb 26, 2008 | 19.62 | 19.66 | 19.13 | 19.37 | 1,216,925 | -0.32(-1.63%) |
Feb 25, 2008 | 19.44 | 19.82 | 19.05 | 19.69 | 819,385 | +0.23(+1.18%) |
Feb 22, 2008 | 19.66 | 19.78 | 18.98 | 19.46 | 453,426 | -0.28(-1.41%) |
Feb 21, 2008 | 20.40 | 20.85 | 19.58 | 19.74 | 666,856 | -0.53(-2.63%) |
Feb 20, 2008 | 20.93 | 20.93 | 19.82 | 20.27 | 1,201,043 | -0.84(-3.97%) |
Feb 19, 2008 | 19.00 | 21.13 | 18.92 | 21.11 | 2,306,559 | +2.68(+14.57%) |
Feb 18, 2008 | 20.68 | 21.15 | 18.28 | 18.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.68 | 21.15 | 18.28 | 18.42 | 2,491,184 | -3.20(-14.81%) |
Feb 14, 2008 | 22.14 | 22.26 | 21.16 | 21.62 | 490,169 | -0.53(-2.37%) |
Feb 13, 2008 | 21.20 | 22.22 | 21.09 | 22.15 | 545,429 | +1.11(+5.27%) |
Feb 12, 2008 | 21.33 | 21.34 | 20.77 | 21.04 | 536,435 | -0.22(-1.04%) |
Feb 11, 2008 | 21.44 | 21.48 | 21.07 | 21.26 | 392,476 | -0.16(-0.77%) |
Feb 08, 2008 | 21.77 | 21.81 | 21.27 | 21.43 | 492,933 | -0.25(-1.14%) |
Feb 07, 2008 | 21.34 | 22.36 | 21.15 | 21.67 | 813,657 | +0.20(+0.92%) |
Feb 06, 2008 | 21.58 | 22.31 | 21.39 | 21.48 | 387,116 | +0.02(+0.11%) |
Feb 05, 2008 | 21.73 | 21.98 | 21.39 | 21.45 | 330,230 | -0.79(-3.54%) |
Feb 04, 2008 | 22.46 | 22.46 | 21.96 | 22.24 | 324,383 | -0.14(-0.62%) |
Feb 01, 2008 | 22.01 | 22.66 | 21.77 | 22.38 | 485,053 | +0.51(+2.33%) |
Jan 31, 2008 | 20.92 | 22.08 | 20.64 | 21.87 | 625,745 | +0.65(+3.06%) |
Jan 30, 2008 | 21.23 | 21.98 | 21.07 | 21.22 | 494,067 | -0.15(-0.69%) |
Jan 29, 2008 | 21.44 | 21.52 | 20.88 | 21.37 | 328,160 | +0.07(+0.31%) |
Jan 28, 2008 | 20.52 | 21.34 | 20.32 | 21.30 | 386,751 | +0.78(+3.80%) |
Jan 25, 2008 | 20.98 | 21.48 | 20.50 | 20.52 | 857,101 | -0.09(-0.44%) |
Jan 24, 2008 | 21.31 | 21.77 | 20.39 | 20.61 | 528,905 | -0.53(-2.52%) |
Jan 23, 2008 | 19.49 | 21.20 | 18.99 | 21.15 | 902,379 | +1.12(+5.62%) |
Jan 22, 2008 | 19.39 | 20.74 | 19.39 | 20.02 | 727,757 | -0.21(-1.01%) |
Jan 21, 2008 | 19.96 | 21.07 | 19.70 | 20.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.96 | 21.07 | 19.70 | 20.23 | 814,431 | +0.27(+1.36%) |
Jan 17, 2008 | 21.10 | 21.75 | 19.86 | 19.96 | 1,177,916 | -1.07(-5.08%) |
Jan 16, 2008 | 21.64 | 22.30 | 20.93 | 21.02 | 739,912 | -0.63(-2.92%) |
Jan 15, 2008 | 22.55 | 22.69 | 21.57 | 21.66 | 965,112 | -1.17(-5.11%) |
Jan 14, 2008 | 23.18 | 23.35 | 22.79 | 22.82 | 651,204 | -0.16(-0.71%) |
Jan 11, 2008 | 23.49 | 23.69 | 22.90 | 22.99 | 504,969 | -0.76(-3.18%) |
Jan 10, 2008 | 23.27 | 24.15 | 23.18 | 23.74 | 579,822 | +0.11(+0.45%) |
Jan 09, 2008 | 23.91 | 24.15 | 22.84 | 23.63 | 866,818 | -0.39(-1.61%) |
Jan 08, 2008 | 26.32 | 26.32 | 23.96 | 24.02 | 783,289 | -2.13(-8.16%) |
Jan 07, 2008 | 26.10 | 26.78 | 25.74 | 26.16 | 560,828 | -0.29(-1.09%) |
Jan 04, 2008 | 27.34 | 27.48 | 26.39 | 26.44 | 386,873 | -1.21(-4.36%) |
Jan 03, 2008 | 27.53 | 28.04 | 27.43 | 27.65 | 496,625 | +0.15(+0.54%) |
Jan 02, 2008 | 27.42 | 27.83 | 27.08 | 27.50 | 762,539 | +0.09(+0.33%) |
Jan 01, 2008 | 27.86 | 27.90 | 27.11 | 27.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.86 | 27.90 | 27.11 | 27.41 | 534,642 | -0.70(-2.48%) |
Dec 28, 2007 | 27.45 | 28.31 | 27.45 | 28.11 | 570,564 | +0.60(+2.18%) |
Dec 27, 2007 | 28.07 | 28.07 | 27.43 | 27.51 | 384,193 | -0.62(-2.19%) |
Dec 26, 2007 | 27.50 | 28.21 | 27.36 | 28.13 | 505,152 | +0.62(+2.27%) |
Dec 24, 2007 | 27.02 | 27.91 | 27.02 | 27.50 | 177,357 | +0.30(+1.09%) |
Dec 21, 2007 | 26.06 | 27.53 | 26.01 | 27.21 | 1,109,093 | +1.37(+5.31%) |
Dec 20, 2007 | 25.05 | 25.87 | 24.60 | 25.84 | 501,583 | +1.00(+4.03%) |
Dec 19, 2007 | 24.27 | 25.00 | 24.02 | 24.83 | 526,956 | +0.44(+1.78%) |
Dec 18, 2007 | 23.59 | 24.63 | 23.42 | 24.40 | 595,048 | +0.80(+3.41%) |
Dec 17, 2007 | 24.67 | 24.67 | 23.58 | 23.59 | 644,017 | -1.28(-5.15%) |
Dec 14, 2007 | 24.75 | 25.06 | 24.75 | 24.87 | 372,377 | -0.21(-0.82%) |
Dec 13, 2007 | 24.99 | 25.24 | 24.68 | 25.08 | 330,584 | -0.07(-0.29%) |
Dec 12, 2007 | 24.97 | 25.50 | 24.78 | 25.15 | 482,496 | +0.30(+1.22%) |
Dec 11, 2007 | 25.54 | 25.69 | 24.75 | 24.85 | 801,398 | -0.62(-2.42%) |
Dec 10, 2007 | 25.50 | 25.88 | 25.30 | 25.47 | 396,983 | +0.39(+1.57%) |
Dec 07, 2007 | 25.22 | 25.34 | 24.90 | 25.07 | 342,119 | -0.12(-0.49%) |
Dec 06, 2007 | 24.92 | 25.44 | 24.92 | 25.19 | 577,508 | +0.15(+0.59%) |
Dec 05, 2007 | 25.06 | 25.37 | 24.82 | 25.05 | 723,803 | +0.43(+1.73%) |
Dec 04, 2007 | 24.77 | 25.19 | 24.36 | 24.62 | 983,992 | -0.43(-1.70%) |
Dec 03, 2007 | 25.19 | 25.93 | 25.04 | 25.05 | 486,435 | -0.37(-1.45%) |
Nov 30, 2007 | 26.18 | 26.39 | 25.28 | 25.42 | 496,503 | -0.44(-1.68%) |
Nov 29, 2007 | 26.10 | 26.36 | 25.67 | 25.85 | 240,335 | -0.36(-1.38%) |
Nov 28, 2007 | 25.60 | 26.27 | 25.27 | 26.21 | 627,731 | +0.94(+3.74%) |
Nov 27, 2007 | 25.36 | 25.74 | 25.08 | 25.27 | 465,319 | +0.04(+0.16%) |
Nov 26, 2007 | 25.93 | 26.42 | 25.16 | 25.23 | 499,061 | -0.44(-1.70%) |
Nov 23, 2007 | 25.66 | 25.88 | 25.23 | 25.66 | 238,506 | +0.33(+1.30%) |
Nov 21, 2007 | 26.24 | 27.03 | 25.33 | 25.33 | 718,567 | -1.00(-3.80%) |
Nov 20, 2007 | 26.54 | 26.86 | 25.57 | 26.34 | 473,048 | -0.26(-0.99%) |
Nov 19, 2007 | 27.51 | 27.62 | 26.43 | 26.60 | 480,351 | -1.17(-4.23%) |
Nov 16, 2007 | 28.30 | 28.30 | 27.39 | 27.77 | 478,353 | -0.50(-1.77%) |
Nov 15, 2007 | 28.24 | 28.42 | 27.63 | 28.27 | 653,803 | -0.13(-0.46%) |
Nov 14, 2007 | 28.41 | 28.81 | 27.94 | 28.40 | 439,797 | +0.11(+0.41%) |
Nov 13, 2007 | 28.31 | 28.40 | 27.59 | 28.29 | 521,840 | +0.13(+0.47%) |
Nov 12, 2007 | 28.59 | 28.78 | 28.04 | 28.16 | 536,659 | -0.52(-1.80%) |
Nov 09, 2007 | 28.08 | 28.94 | 27.99 | 28.68 | 483,956 | +0.01(+0.03%) |
Nov 08, 2007 | 28.73 | 28.73 | 27.62 | 28.67 | 692,885 | +0.21(+0.72%) |
Nov 07, 2007 | 28.53 | 28.85 | 28.30 | 28.46 | 440,957 | -0.57(-1.98%) |
Nov 06, 2007 | 28.50 | 29.08 | 27.50 | 29.04 | 575,193 | +0.68(+2.40%) |
Nov 05, 2007 | 27.75 | 28.73 | 27.30 | 28.36 | 1,361,932 | +0.50(+1.80%) |
Nov 02, 2007 | 28.89 | 29.76 | 26.46 | 27.85 | 1,196,553 | -1.00(-3.47%) |
Nov 01, 2007 | 29.54 | 30.05 | 28.34 | 28.86 | 890,441 | -1.30(-4.30%) |
Oct 31, 2007 | 29.51 | 30.28 | 29.22 | 30.15 | 422,563 | +0.70(+2.37%) |
Oct 30, 2007 | 29.50 | 29.94 | 29.27 | 29.46 | 556,556 | -0.22(-0.75%) |
Oct 29, 2007 | 29.67 | 29.91 | 29.18 | 29.68 | 413,793 | +0.04(+0.14%) |
Oct 26, 2007 | 28.99 | 29.82 | 28.66 | 29.64 | 506,857 | +0.99(+3.47%) |
Oct 25, 2007 | 28.80 | 29.02 | 28.13 | 28.64 | 545,349 | -0.24(-0.82%) |
Oct 24, 2007 | 28.76 | 29.00 | 28.21 | 28.88 | 633,663 | -0.05(-0.17%) |
Oct 23, 2007 | 28.61 | 29.13 | 28.41 | 28.93 | 609,300 | +0.48(+1.70%) |
Oct 22, 2007 | 27.96 | 28.55 | 27.82 | 28.45 | 792,261 | +0.04(+0.14%) |
Oct 19, 2007 | 29.87 | 29.92 | 28.40 | 28.40 | 610,031 | -1.52(-5.08%) |
Oct 18, 2007 | 29.36 | 30.19 | 29.06 | 29.92 | 622,822 | +0.57(+1.93%) |
Oct 17, 2007 | 29.63 | 29.68 | 29.01 | 29.36 | 742,928 | +0.07(+0.22%) |
Oct 16, 2007 | 28.44 | 29.55 | 27.81 | 29.29 | 763,270 | +0.89(+3.12%) |
Oct 15, 2007 | 28.90 | 28.90 | 27.51 | 28.40 | 571,539 | -0.42(-1.45%) |
Oct 12, 2007 | 28.33 | 28.99 | 28.18 | 28.82 | 288,571 | +0.70(+2.48%) |
Oct 11, 2007 | 28.34 | 29.11 | 27.94 | 28.13 | 580,553 | -0.12(-0.44%) |
Oct 10, 2007 | 28.63 | 29.13 | 28.13 | 28.25 | 564,474 | -0.37(-1.29%) |
Oct 09, 2007 | 27.73 | 28.82 | 27.58 | 28.62 | 826,247 | +0.89(+3.20%) |
Oct 08, 2007 | 27.07 | 27.95 | 27.07 | 27.73 | 569,224 | +0.75(+2.77%) |
Oct 05, 2007 | 26.40 | 27.48 | 26.31 | 26.98 | 349,720 | +0.81(+3.11%) |
Oct 04, 2007 | 25.52 | 26.44 | 25.40 | 26.17 | 285,647 | +0.77(+3.04%) |
Oct 03, 2007 | 26.43 | 26.55 | 25.33 | 25.40 | 560,332 | -1.24(-4.65%) |
Oct 02, 2007 | 26.51 | 27.01 | 26.39 | 26.64 | 453,382 | +0.12(+0.46%) |
Oct 01, 2007 | 26.02 | 27.01 | 26.02 | 26.52 | 454,478 | +0.31(+1.19%) |
Sep 28, 2007 | 26.61 | 26.69 | 26.09 | 26.20 | 541,817 | -0.48(-1.78%) |
Sep 27, 2007 | 26.56 | 26.75 | 26.30 | 26.68 | 350,695 | +0.33(+1.25%) |
Sep 26, 2007 | 26.48 | 26.75 | 26.02 | 26.35 | 382,975 | +0.13(+0.50%) |
Sep 25, 2007 | 26.40 | 26.96 | 25.78 | 26.22 | 384,436 | -0.14(-0.53%) |
Sep 24, 2007 | 26.20 | 26.89 | 25.91 | 26.36 | 262,503 | +0.03(+0.12%) |
Sep 21, 2007 | 26.45 | 26.92 | 26.25 | 26.33 | 623,187 | +0.12(+0.47%) |
Sep 20, 2007 | 26.57 | 26.65 | 26.01 | 26.20 | 605,890 | -0.44(-1.66%) |
Sep 19, 2007 | 27.08 | 27.48 | 26.55 | 26.65 | 640,606 | -0.30(-1.10%) |
Sep 18, 2007 | 25.83 | 26.96 | 25.49 | 26.94 | 465,928 | +1.21(+4.72%) |
Sep 17, 2007 | 25.65 | 25.86 | 25.32 | 25.73 | 788,851 | +0.00(+0.00%) |
Sep 14, 2007 | 25.10 | 25.84 | 24.71 | 25.73 | 490,656 | +0.62(+2.49%) |
Sep 13, 2007 | 25.08 | 25.53 | 24.96 | 25.10 | 304,894 | +0.09(+0.36%) |
Sep 12, 2007 | 25.70 | 25.74 | 24.98 | 25.01 | 537,066 | -0.73(-2.84%) |
Sep 11, 2007 | 25.10 | 25.92 | 25.10 | 25.74 | 535,605 | +0.73(+2.92%) |
Sep 10, 2007 | 25.51 | 25.67 | 24.43 | 25.01 | 369,697 | -0.28(-1.10%) |
Sep 07, 2007 | 25.39 | 25.59 | 25.06 | 25.29 | 413,184 | -0.59(-2.28%) |
Sep 06, 2007 | 25.88 | 26.06 | 25.09 | 25.88 | 353,862 | +0.01(+0.03%) |
Sep 05, 2007 | 26.06 | 26.52 | 25.65 | 25.88 | 351,060 | -0.46(-1.75%) |