Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.72 | 21.78 | 21.30 | 21.53 | 1,613,693 | -0.18(-0.83%) |
Aug 28, 2008 | 21.57 | 21.77 | 21.49 | 21.71 | 1,772,542 | +0.15(+0.70%) |
Aug 27, 2008 | 21.24 | 21.64 | 21.19 | 21.56 | 1,437,943 | +0.31(+1.46%) |
Aug 26, 2008 | 21.25 | 21.46 | 21.10 | 21.25 | 1,438,625 | +0.07(+0.33%) |
Aug 25, 2008 | 21.70 | 21.78 | 21.15 | 21.18 | 1,737,858 | -0.65(-2.98%) |
Aug 22, 2008 | 21.35 | 21.99 | 21.14 | 21.83 | 2,837,913 | +0.51(+2.39%) |
Aug 21, 2008 | 20.50 | 22.10 | 19.59 | 21.32 | 7,180,530 | -2.82(-11.68%) |
Aug 20, 2008 | 23.60 | 24.27 | 23.52 | 24.14 | 2,260,317 | +0.84(+3.61%) |
Aug 19, 2008 | 23.70 | 23.73 | 23.28 | 23.30 | 1,198,002 | -0.58(-2.43%) |
Aug 18, 2008 | 24.25 | 24.47 | 23.54 | 23.88 | 1,282,836 | -0.21(-0.87%) |
Aug 15, 2008 | 24.69 | 24.90 | 23.98 | 24.09 | 1,583,772 | -0.46(-1.87%) |
Aug 14, 2008 | 24.60 | 24.70 | 24.31 | 24.55 | 1,360,849 | -0.10(-0.41%) |
Aug 13, 2008 | 24.68 | 24.99 | 24.44 | 24.65 | 986,464 | -0.10(-0.40%) |
Aug 12, 2008 | 24.46 | 24.78 | 24.40 | 24.75 | 796,456 | +0.31(+1.27%) |
Aug 11, 2008 | 24.68 | 24.71 | 24.25 | 24.44 | 1,897,674 | -0.06(-0.24%) |
Aug 08, 2008 | 24.36 | 24.95 | 24.26 | 24.50 | 1,291,750 | +0.10(+0.41%) |
Aug 07, 2008 | 24.76 | 24.93 | 24.33 | 24.40 | 1,138,204 | -0.49(-1.97%) |
Aug 06, 2008 | 24.49 | 24.95 | 24.29 | 24.89 | 895,915 | +0.44(+1.80%) |
Aug 05, 2008 | 24.00 | 24.46 | 23.83 | 24.45 | 806,196 | +0.62(+2.60%) |
Aug 04, 2008 | 23.58 | 23.94 | 23.26 | 23.83 | 823,112 | +0.20(+0.85%) |
Aug 01, 2008 | 24.17 | 24.17 | 23.42 | 23.63 | 1,215,930 | -0.39(-1.62%) |
Jul 31, 2008 | 24.10 | 24.50 | 24.02 | 24.02 | 888,037 | -0.29(-1.19%) |
Jul 30, 2008 | 23.99 | 24.37 | 23.89 | 24.31 | 641,740 | +0.30(+1.25%) |
Jul 29, 2008 | 24.01 | 24.18 | 23.83 | 24.01 | 620,577 | +0.20(+0.84%) |
Jul 28, 2008 | 24.02 | 24.30 | 23.76 | 23.81 | 653,954 | -0.20(-0.83%) |
Jul 25, 2008 | 23.86 | 24.16 | 23.76 | 24.01 | 877,031 | +0.22(+0.92%) |
Jul 24, 2008 | 24.22 | 24.22 | 23.46 | 23.79 | 1,371,237 | -0.65(-2.66%) |
Jul 23, 2008 | 24.18 | 24.74 | 24.08 | 24.44 | 1,011,709 | +0.36(+1.50%) |
Jul 22, 2008 | 24.05 | 24.27 | 23.82 | 24.08 | 1,702,926 | -0.16(-0.66%) |
Jul 21, 2008 | 24.54 | 24.59 | 24.08 | 24.24 | 572,605 | -0.27(-1.10%) |
Jul 18, 2008 | 24.58 | 24.76 | 24.30 | 24.51 | 1,138,529 | -0.03(-0.12%) |
Jul 17, 2008 | 24.17 | 24.68 | 23.87 | 24.54 | 659,241 | +0.32(+1.32%) |
Jul 16, 2008 | 23.96 | 24.29 | 23.24 | 24.22 | 1,557,325 | +0.29(+1.21%) |
Jul 15, 2008 | 23.76 | 24.13 | 23.56 | 23.93 | 1,433,897 | +0.04(+0.17%) |
Jul 14, 2008 | 24.39 | 24.39 | 23.77 | 23.89 | 4,717,097 | -0.36(-1.48%) |
Jul 11, 2008 | 24.15 | 24.48 | 23.95 | 24.25 | 2,625,258 | +0.07(+0.29%) |
Jul 10, 2008 | 24.06 | 24.48 | 24.04 | 24.18 | 3,235,354 | +0.18(+0.75%) |
Jul 09, 2008 | 24.09 | 24.20 | 23.87 | 24.00 | 2,629,718 | -0.14(-0.58%) |
Jul 08, 2008 | 23.71 | 24.19 | 23.43 | 24.14 | 1,565,486 | +0.46(+1.94%) |
Jul 07, 2008 | 23.52 | 23.99 | 23.42 | 23.68 | 1,846,486 | +0.20(+0.85%) |
Jul 04, 2008 | 23.84 | 23.88 | 23.43 | 23.48 | 1,126,514 | +0.00(+0.00%) |
Jul 03, 2008 | 23.84 | 23.88 | 23.43 | 23.48 | 1,126,514 | -0.27(-1.14%) |
Jul 02, 2008 | 23.88 | 24.10 | 23.67 | 23.75 | 1,570,694 | -0.08(-0.34%) |
Jul 01, 2008 | 23.71 | 23.94 | 23.51 | 23.83 | 1,202,410 | -0.07(-0.29%) |
Jun 30, 2008 | 23.78 | 24.28 | 23.69 | 23.90 | 1,522,949 | +0.04(+0.17%) |
Jun 27, 2008 | 24.11 | 24.35 | 23.83 | 23.86 | 3,418,894 | -0.29(-1.20%) |
Jun 26, 2008 | 24.65 | 24.65 | 24.02 | 24.15 | 1,137,276 | -0.70(-2.82%) |
Jun 25, 2008 | 24.16 | 25.06 | 24.09 | 24.85 | 1,057,430 | +0.72(+2.98%) |
Jun 24, 2008 | 24.34 | 24.44 | 24.09 | 24.13 | 1,444,591 | -0.32(-1.31%) |
Jun 23, 2008 | 24.62 | 24.65 | 24.33 | 24.45 | 1,728,382 | -0.10(-0.41%) |
Jun 20, 2008 | 24.60 | 24.71 | 24.44 | 24.55 | 2,485,622 | -0.21(-0.85%) |
Jun 19, 2008 | 24.94 | 25.04 | 24.48 | 24.76 | 2,539,920 | -0.21(-0.84%) |
Jun 18, 2008 | 24.85 | 25.24 | 24.68 | 24.97 | 1,977,865 | -0.09(-0.36%) |
Jun 17, 2008 | 25.16 | 25.28 | 24.82 | 25.06 | 2,285,828 | -0.06(-0.24%) |
Jun 16, 2008 | 24.85 | 25.25 | 24.81 | 25.12 | 1,139,659 | +0.13(+0.52%) |
Jun 13, 2008 | 25.05 | 25.36 | 24.80 | 24.99 | 1,553,786 | +0.08(+0.32%) |
Jun 12, 2008 | 25.00 | 25.18 | 24.71 | 24.91 | 1,221,769 | +0.09(+0.36%) |
Jun 11, 2008 | 24.91 | 25.21 | 24.72 | 24.82 | 1,621,357 | -0.16(-0.64%) |
Jun 10, 2008 | 25.05 | 25.24 | 24.81 | 24.98 | 985,266 | -0.15(-0.60%) |
Jun 09, 2008 | 25.39 | 25.42 | 24.91 | 25.13 | 896,618 | -0.27(-1.06%) |
Jun 06, 2008 | 26.05 | 26.10 | 25.40 | 25.40 | 1,006,007 | -0.86(-3.27%) |
Jun 05, 2008 | 26.06 | 26.27 | 25.92 | 26.26 | 969,074 | +0.26(+1.00%) |
Jun 04, 2008 | 25.76 | 26.19 | 25.76 | 26.00 | 1,129,194 | +0.10(+0.39%) |
Jun 03, 2008 | 26.10 | 26.18 | 25.56 | 25.90 | 1,854,160 | -0.11(-0.42%) |
Jun 02, 2008 | 26.23 | 26.28 | 25.77 | 26.01 | 1,443,391 | -0.34(-1.29%) |
May 30, 2008 | 26.08 | 26.61 | 26.03 | 26.35 | 4,266,876 | +0.25(+0.96%) |
May 29, 2008 | 25.72 | 26.20 | 25.62 | 26.10 | 1,087,779 | +0.24(+0.93%) |
May 28, 2008 | 25.63 | 25.90 | 25.40 | 25.86 | 1,361,235 | +0.31(+1.21%) |
May 27, 2008 | 25.26 | 25.75 | 25.16 | 25.55 | 1,007,782 | +0.29(+1.15%) |
May 26, 2008 | 25.69 | 25.90 | 24.99 | 25.26 | 1,417,893 | +0.00(+0.00%) |
May 23, 2008 | 25.69 | 25.90 | 24.99 | 25.26 | 1,417,893 | -0.60(-2.32%) |
May 22, 2008 | 24.86 | 26.16 | 24.62 | 25.86 | 2,300,240 | +1.17(+4.74%) |
May 21, 2008 | 24.62 | 25.08 | 24.55 | 24.69 | 1,655,215 | -0.02(-0.08%) |
May 20, 2008 | 25.00 | 25.04 | 24.34 | 24.71 | 1,544,010 | -0.37(-1.48%) |
May 19, 2008 | 25.00 | 25.29 | 24.85 | 25.08 | 736,830 | +0.10(+0.40%) |
May 16, 2008 | 25.10 | 25.10 | 24.56 | 24.98 | 712,016 | +0.04(+0.16%) |
May 15, 2008 | 24.93 | 25.14 | 24.62 | 24.94 | 1,312,557 | -0.02(-0.08%) |
May 14, 2008 | 24.50 | 25.03 | 24.17 | 24.96 | 1,338,397 | +0.52(+2.13%) |
May 13, 2008 | 23.73 | 24.47 | 23.50 | 24.44 | 1,236,730 | +0.57(+2.39%) |
May 12, 2008 | 23.76 | 24.00 | 23.53 | 23.87 | 402,365 | +0.31(+1.32%) |
May 09, 2008 | 23.55 | 23.79 | 23.31 | 23.56 | 367,808 | -0.20(-0.84%) |
May 08, 2008 | 23.70 | 23.85 | 23.50 | 23.76 | 714,408 | +0.12(+0.51%) |
May 07, 2008 | 23.75 | 24.10 | 23.51 | 23.64 | 932,848 | -0.12(-0.51%) |
May 06, 2008 | 23.38 | 23.82 | 23.32 | 23.76 | 862,202 | +0.15(+0.64%) |
May 05, 2008 | 23.56 | 23.80 | 23.16 | 23.61 | 938,847 | +0.04(+0.17%) |
May 02, 2008 | 23.78 | 24.00 | 23.37 | 23.57 | 1,045,969 | -0.13(-0.55%) |
May 01, 2008 | 23.05 | 23.71 | 23.05 | 23.70 | 941,622 | +0.59(+2.55%) |
Apr 30, 2008 | 23.28 | 23.61 | 23.07 | 23.11 | 960,848 | -0.17(-0.73%) |
Apr 29, 2008 | 22.58 | 23.28 | 22.58 | 23.28 | 838,095 | +0.62(+2.74%) |
Apr 28, 2008 | 23.03 | 23.05 | 22.63 | 22.66 | 459,631 | -0.36(-1.56%) |
Apr 25, 2008 | 23.29 | 23.30 | 22.54 | 23.02 | 634,252 | -0.26(-1.12%) |
Apr 24, 2008 | 22.68 | 23.47 | 22.56 | 23.28 | 928,946 | +0.73(+3.24%) |
Apr 23, 2008 | 22.08 | 22.65 | 21.87 | 22.55 | 1,087,251 | +0.52(+2.36%) |
Apr 22, 2008 | 22.56 | 22.61 | 21.86 | 22.03 | 1,022,824 | -0.68(-2.99%) |
Apr 21, 2008 | 22.98 | 23.00 | 22.56 | 22.71 | 738,973 | -0.42(-1.82%) |
Apr 18, 2008 | 22.97 | 23.44 | 22.97 | 23.13 | 731,407 | +0.40(+1.76%) |
Apr 17, 2008 | 22.90 | 22.99 | 22.41 | 22.73 | 694,232 | -0.18(-0.79%) |
Apr 16, 2008 | 22.12 | 22.97 | 21.98 | 22.91 | 966,337 | +0.97(+4.42%) |
Apr 15, 2008 | 22.36 | 22.39 | 21.80 | 21.94 | 1,385,639 | -0.25(-1.13%) |
Apr 14, 2008 | 22.19 | 22.48 | 22.07 | 22.19 | 992,730 | -0.05(-0.22%) |
Apr 11, 2008 | 22.23 | 22.99 | 22.15 | 22.24 | 1,158,872 | -0.75(-3.26%) |
Apr 10, 2008 | 22.63 | 23.09 | 22.41 | 22.99 | 1,383,526 | +0.41(+1.82%) |
Apr 09, 2008 | 23.52 | 23.53 | 22.42 | 22.58 | 1,244,662 | -0.87(-3.71%) |
Apr 08, 2008 | 23.45 | 23.53 | 23.21 | 23.45 | 576,303 | -0.17(-0.72%) |
Apr 07, 2008 | 23.65 | 24.00 | 23.51 | 23.62 | 943,710 | +0.09(+0.38%) |
Apr 04, 2008 | 23.13 | 23.59 | 23.05 | 23.53 | 1,057,060 | +0.45(+1.95%) |
Apr 03, 2008 | 23.11 | 23.26 | 22.81 | 23.08 | 653,358 | -0.15(-0.65%) |
Apr 02, 2008 | 23.17 | 23.49 | 23.08 | 23.23 | 636,594 | +0.02(+0.09%) |
Apr 01, 2008 | 22.80 | 23.21 | 22.62 | 23.21 | 702,490 | +0.50(+2.20%) |
Mar 31, 2008 | 22.80 | 23.03 | 22.54 | 22.71 | 955,995 | -0.07(-0.31%) |
Mar 28, 2008 | 22.94 | 23.34 | 22.68 | 22.78 | 1,691,989 | +0.11(+0.49%) |
Mar 27, 2008 | 23.14 | 23.15 | 22.40 | 22.67 | 1,364,741 | -0.41(-1.78%) |
Mar 26, 2008 | 22.51 | 23.08 | 22.45 | 23.08 | 1,549,961 | +0.52(+2.30%) |
Mar 25, 2008 | 22.56 | 22.75 | 22.30 | 22.56 | 975,065 | +0.00(+0.00%) |
Mar 24, 2008 | 21.78 | 22.73 | 21.65 | 22.56 | 1,008,813 | +0.78(+3.58%) |
Mar 21, 2008 | 21.91 | 22.17 | 21.59 | 21.78 | 1,475,085 | +0.00(+0.00%) |
Mar 20, 2008 | 21.91 | 22.17 | 21.59 | 21.78 | 1,475,085 | -0.21(-0.95%) |
Mar 19, 2008 | 21.96 | 22.33 | 21.94 | 21.99 | 1,570,316 | -0.02(-0.09%) |
Mar 18, 2008 | 21.64 | 22.03 | 21.54 | 22.01 | 1,241,184 | +0.68(+3.19%) |
Mar 17, 2008 | 21.66 | 21.99 | 21.13 | 21.33 | 1,497,588 | -0.88(-3.96%) |
Mar 14, 2008 | 22.84 | 22.94 | 22.00 | 22.21 | 953,257 | -0.49(-2.16%) |
Mar 13, 2008 | 22.24 | 22.78 | 21.95 | 22.70 | 1,303,322 | +0.28(+1.25%) |
Mar 12, 2008 | 23.20 | 23.20 | 22.39 | 22.42 | 1,277,922 | -0.62(-2.69%) |
Mar 11, 2008 | 23.10 | 23.44 | 22.67 | 23.04 | 1,819,739 | +0.22(+0.96%) |
Mar 10, 2008 | 22.54 | 23.06 | 22.51 | 22.82 | 1,500,856 | +0.27(+1.20%) |
Mar 07, 2008 | 22.59 | 22.88 | 22.27 | 22.55 | 1,617,872 | -0.20(-0.88%) |
Mar 06, 2008 | 23.02 | 23.38 | 22.71 | 22.75 | 1,072,812 | -0.38(-1.64%) |
Mar 05, 2008 | 22.93 | 23.63 | 22.86 | 23.13 | 1,692,541 | +0.23(+1.00%) |
Mar 04, 2008 | 22.65 | 22.98 | 22.37 | 22.90 | 1,964,012 | -0.07(-0.30%) |
Mar 03, 2008 | 23.03 | 23.15 | 22.78 | 22.97 | 1,135,599 | -0.24(-1.03%) |
Feb 29, 2008 | 23.41 | 23.71 | 23.08 | 23.21 | 1,392,196 | -0.50(-2.11%) |
Feb 28, 2008 | 24.05 | 24.27 | 23.55 | 23.71 | 1,354,795 | -0.51(-2.11%) |
Feb 27, 2008 | 24.18 | 24.60 | 24.03 | 24.22 | 812,537 | -0.11(-0.45%) |
Feb 26, 2008 | 23.73 | 24.49 | 23.73 | 24.33 | 1,146,200 | +0.47(+1.97%) |
Feb 25, 2008 | 23.52 | 23.94 | 23.43 | 23.86 | 1,349,008 | +0.27(+1.14%) |
Feb 22, 2008 | 23.56 | 23.65 | 22.65 | 23.59 | 1,567,782 | +0.07(+0.30%) |
Feb 21, 2008 | 24.50 | 24.82 | 23.14 | 23.52 | 4,065,015 | +0.49(+2.13%) |
Feb 20, 2008 | 23.10 | 23.33 | 22.60 | 23.03 | 2,305,375 | -0.44(-1.87%) |
Feb 19, 2008 | 23.26 | 23.56 | 23.19 | 23.47 | 1,888,519 | +0.44(+1.91%) |
Feb 18, 2008 | 23.35 | 23.60 | 22.94 | 23.03 | 1,019,577 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.60 | 22.94 | 23.03 | 1,019,577 | -0.46(-1.96%) |
Feb 14, 2008 | 23.31 | 23.60 | 23.21 | 23.49 | 1,242,891 | +0.35(+1.51%) |
Feb 13, 2008 | 22.63 | 23.27 | 22.33 | 23.14 | 1,973,601 | +0.73(+3.26%) |
Feb 12, 2008 | 22.48 | 22.72 | 22.26 | 22.41 | 1,365,594 | +0.02(+0.09%) |
Feb 11, 2008 | 22.27 | 22.74 | 22.15 | 22.39 | 1,365,862 | +0.10(+0.45%) |
Feb 08, 2008 | 21.77 | 22.56 | 21.77 | 22.29 | 1,253,917 | +0.24(+1.09%) |
Feb 07, 2008 | 22.21 | 22.49 | 21.97 | 22.05 | 1,586,745 | -0.28(-1.25%) |
Feb 06, 2008 | 22.86 | 22.98 | 22.24 | 22.33 | 1,450,306 | -0.45(-1.98%) |
Feb 05, 2008 | 23.00 | 23.17 | 22.70 | 22.78 | 1,264,306 | -0.43(-1.85%) |
Feb 04, 2008 | 22.80 | 23.22 | 22.73 | 23.21 | 1,544,233 | +0.43(+1.89%) |
Feb 01, 2008 | 22.07 | 22.80 | 21.61 | 22.78 | 1,526,992 | +0.76(+3.45%) |
Jan 31, 2008 | 22.24 | 22.68 | 21.69 | 22.02 | 4,342,053 | -2.02(-8.40%) |
Jan 30, 2008 | 24.04 | 24.45 | 23.98 | 24.04 | 768,254 | -0.09(-0.37%) |
Jan 29, 2008 | 23.54 | 24.26 | 23.50 | 24.13 | 1,059,005 | +0.66(+2.81%) |
Jan 28, 2008 | 23.01 | 23.47 | 23.01 | 23.47 | 804,259 | +0.42(+1.82%) |
Jan 25, 2008 | 23.20 | 23.36 | 22.90 | 23.05 | 861,473 | +0.02(+0.09%) |
Jan 24, 2008 | 22.80 | 23.08 | 22.14 | 23.03 | 1,456,242 | +0.41(+1.81%) |
Jan 23, 2008 | 22.47 | 23.00 | 21.75 | 22.62 | 2,329,384 | -0.59(-2.54%) |
Jan 22, 2008 | 23.00 | 23.58 | 21.61 | 23.21 | 1,645,686 | -0.64(-2.68%) |
Jan 21, 2008 | 24.08 | 24.23 | 23.46 | 23.85 | 1,249,572 | +0.00(+0.00%) |
Jan 18, 2008 | 24.08 | 24.23 | 23.46 | 23.85 | 1,249,572 | +0.41(+1.75%) |
Jan 17, 2008 | 23.86 | 24.14 | 23.41 | 23.44 | 727,699 | -0.37(-1.55%) |
Jan 16, 2008 | 23.48 | 24.22 | 23.48 | 23.81 | 1,240,416 | +0.11(+0.46%) |
Jan 15, 2008 | 23.54 | 23.85 | 23.54 | 23.70 | 1,586,352 | +0.00(+0.00%) |
Jan 14, 2008 | 23.29 | 23.97 | 23.12 | 23.70 | 1,168,148 | +0.53(+2.29%) |
Jan 11, 2008 | 23.19 | 23.40 | 23.01 | 23.17 | 708,523 | -0.23(-0.98%) |
Jan 10, 2008 | 23.00 | 23.61 | 23.00 | 23.40 | 1,112,510 | +0.19(+0.82%) |
Jan 09, 2008 | 23.52 | 23.60 | 22.70 | 23.21 | 1,876,419 | -0.38(-1.61%) |
Jan 08, 2008 | 24.44 | 24.46 | 23.59 | 23.59 | 1,465,637 | -0.81(-3.32%) |
Jan 07, 2008 | 24.81 | 24.89 | 24.23 | 24.40 | 1,196,579 | -0.33(-1.33%) |
Jan 04, 2008 | 24.67 | 24.94 | 24.34 | 24.73 | 1,440,140 | -0.17(-0.68%) |
Jan 03, 2008 | 25.19 | 25.34 | 24.85 | 24.90 | 1,108,635 | -0.30(-1.19%) |
Jan 02, 2008 | 25.88 | 25.91 | 24.80 | 25.20 | 859,811 | -0.73(-2.82%) |
Jan 01, 2008 | 25.79 | 26.05 | 25.48 | 25.93 | 802,538 | +0.00(+0.00%) |
Dec 31, 2007 | 25.79 | 26.05 | 25.48 | 25.93 | 802,538 | +0.05(+0.19%) |
Dec 28, 2007 | 26.02 | 26.25 | 25.73 | 25.88 | 423,517 | -0.13(-0.50%) |
Dec 27, 2007 | 26.32 | 26.43 | 25.93 | 26.01 | 931,516 | -0.45(-1.70%) |
Dec 26, 2007 | 26.10 | 26.46 | 26.10 | 26.46 | 705,783 | +0.20(+0.76%) |
Dec 24, 2007 | 26.16 | 26.42 | 25.94 | 26.26 | 399,271 | +0.15(+0.57%) |
Dec 21, 2007 | 26.60 | 26.60 | 25.68 | 26.11 | 1,809,375 | +0.23(+0.89%) |
Dec 20, 2007 | 25.79 | 25.95 | 25.44 | 25.88 | 1,066,928 | +0.17(+0.66%) |
Dec 19, 2007 | 25.61 | 25.85 | 25.51 | 25.71 | 672,176 | +0.00(+0.00%) |
Dec 18, 2007 | 25.81 | 26.00 | 25.52 | 25.71 | 899,589 | +0.08(+0.31%) |
Dec 17, 2007 | 25.91 | 26.24 | 25.60 | 25.63 | 1,334,684 | -0.40(-1.54%) |
Dec 14, 2007 | 26.84 | 26.84 | 25.91 | 26.03 | 1,361,125 | -0.75(-2.80%) |
Dec 13, 2007 | 26.42 | 26.86 | 26.42 | 26.78 | 1,333,035 | +0.16(+0.60%) |
Dec 12, 2007 | 26.62 | 26.98 | 26.40 | 26.62 | 1,793,726 | +0.43(+1.64%) |
Dec 11, 2007 | 27.03 | 27.45 | 26.01 | 26.19 | 2,466,836 | -0.95(-3.50%) |
Dec 10, 2007 | 27.37 | 27.48 | 27.06 | 27.14 | 1,747,369 | -0.24(-0.88%) |
Dec 07, 2007 | 27.25 | 27.89 | 26.70 | 27.38 | 3,992,879 | +2.32(+9.26%) |
Dec 06, 2007 | 24.54 | 25.11 | 24.47 | 25.06 | 1,942,215 | +0.76(+3.13%) |
Dec 05, 2007 | 24.34 | 24.34 | 23.99 | 24.30 | 1,552,511 | +0.31(+1.29%) |
Dec 04, 2007 | 23.61 | 24.11 | 23.61 | 23.99 | 2,102,110 | +0.39(+1.65%) |
Dec 03, 2007 | 24.41 | 24.50 | 23.60 | 23.60 | 1,667,016 | -1.01(-4.10%) |
Nov 30, 2007 | 24.78 | 24.78 | 24.14 | 24.61 | 1,207,954 | +0.03(+0.12%) |
Nov 29, 2007 | 24.48 | 24.86 | 24.32 | 24.58 | 861,063 | +0.04(+0.16%) |
Nov 28, 2007 | 24.13 | 24.59 | 24.11 | 24.54 | 1,384,707 | +0.50(+2.08%) |
Nov 27, 2007 | 23.75 | 24.52 | 23.61 | 24.04 | 2,052,319 | +0.37(+1.56%) |
Nov 26, 2007 | 23.42 | 24.40 | 23.25 | 23.67 | 1,423,437 | +0.28(+1.20%) |
Nov 23, 2007 | 23.40 | 23.43 | 23.05 | 23.39 | 272,572 | +0.09(+0.39%) |
Nov 21, 2007 | 23.28 | 23.42 | 22.88 | 23.30 | 1,178,006 | -0.19(-0.81%) |
Nov 20, 2007 | 24.02 | 24.09 | 23.25 | 23.49 | 1,001,823 | -0.48(-2.00%) |
Nov 19, 2007 | 24.20 | 24.39 | 23.86 | 23.97 | 932,798 | -0.36(-1.48%) |
Nov 16, 2007 | 24.32 | 24.53 | 23.90 | 24.33 | 728,358 | +0.11(+0.45%) |
Nov 15, 2007 | 24.56 | 24.58 | 24.09 | 24.22 | 592,393 | -0.30(-1.22%) |
Nov 14, 2007 | 24.51 | 24.85 | 24.42 | 24.52 | 855,755 | +0.18(+0.74%) |
Nov 13, 2007 | 24.14 | 24.44 | 23.89 | 24.34 | 1,938,330 | +0.25(+1.04%) |
Nov 12, 2007 | 24.38 | 24.64 | 24.07 | 24.09 | 750,209 | -0.26(-1.07%) |
Nov 09, 2007 | 25.07 | 25.12 | 24.18 | 24.35 | 1,602,161 | -0.98(-3.87%) |
Nov 08, 2007 | 25.75 | 25.93 | 24.72 | 25.33 | 1,337,305 | -0.44(-1.71%) |
Nov 07, 2007 | 26.29 | 26.50 | 25.44 | 25.77 | 1,804,323 | -0.83(-3.12%) |
Nov 06, 2007 | 27.70 | 27.70 | 26.16 | 26.60 | 1,498,496 | -1.10(-3.97%) |
Nov 05, 2007 | 27.67 | 27.98 | 27.30 | 27.70 | 773,284 | -0.32(-1.14%) |
Nov 02, 2007 | 27.94 | 28.08 | 27.13 | 28.02 | 1,173,102 | +0.17(+0.61%) |
Nov 01, 2007 | 28.10 | 28.13 | 27.68 | 27.85 | 987,085 | -0.41(-1.45%) |
Oct 31, 2007 | 27.46 | 28.40 | 27.43 | 28.26 | 852,984 | +0.82(+2.99%) |
Oct 30, 2007 | 27.27 | 27.73 | 27.13 | 27.44 | 682,372 | +0.04(+0.15%) |
Oct 29, 2007 | 27.65 | 27.79 | 27.20 | 27.40 | 541,848 | -0.19(-0.69%) |
Oct 26, 2007 | 27.76 | 27.97 | 27.37 | 27.59 | 503,333 | +0.20(+0.73%) |
Oct 25, 2007 | 27.82 | 28.06 | 27.36 | 27.39 | 1,004,968 | -0.47(-1.69%) |
Oct 24, 2007 | 27.71 | 27.86 | 27.12 | 27.86 | 654,932 | +0.00(+0.00%) |
Oct 23, 2007 | 28.10 | 28.10 | 27.59 | 27.86 | 599,320 | -0.17(-0.61%) |
Oct 22, 2007 | 27.40 | 28.09 | 27.31 | 28.03 | 775,400 | +0.55(+2.00%) |
Oct 19, 2007 | 28.59 | 28.65 | 27.47 | 27.48 | 881,268 | -1.11(-3.88%) |
Oct 18, 2007 | 28.50 | 28.79 | 28.40 | 28.59 | 604,086 | -0.05(-0.17%) |
Oct 17, 2007 | 28.38 | 28.69 | 28.15 | 28.64 | 766,877 | +0.30(+1.06%) |
Oct 16, 2007 | 28.47 | 28.52 | 28.12 | 28.34 | 1,009,222 | -0.14(-0.49%) |
Oct 15, 2007 | 28.55 | 28.68 | 28.22 | 28.48 | 906,674 | -0.12(-0.42%) |
Oct 12, 2007 | 28.40 | 29.11 | 28.17 | 28.60 | 1,867,155 | +0.26(+0.92%) |
Oct 11, 2007 | 27.97 | 28.53 | 27.90 | 28.34 | 1,993,862 | +0.34(+1.21%) |
Oct 10, 2007 | 27.66 | 28.00 | 27.65 | 28.00 | 1,582,567 | +0.22(+0.79%) |
Oct 09, 2007 | 26.96 | 27.78 | 26.84 | 27.78 | 1,227,118 | +0.95(+3.54%) |
Oct 08, 2007 | 26.90 | 27.16 | 26.69 | 26.83 | 706,082 | -0.06(-0.22%) |
Oct 05, 2007 | 27.08 | 27.17 | 26.80 | 26.89 | 851,657 | -0.05(-0.19%) |
Oct 04, 2007 | 27.23 | 27.30 | 26.88 | 26.94 | 713,804 | -0.37(-1.35%) |
Oct 03, 2007 | 27.14 | 27.37 | 26.65 | 27.31 | 1,251,497 | +0.09(+0.33%) |
Oct 02, 2007 | 27.35 | 27.72 | 27.15 | 27.22 | 929,701 | -0.25(-0.91%) |
Oct 01, 2007 | 27.01 | 27.51 | 26.97 | 27.47 | 1,200,623 | +0.39(+1.44%) |
Sep 28, 2007 | 26.97 | 27.10 | 26.83 | 27.08 | 1,050,182 | +0.09(+0.33%) |
Sep 27, 2007 | 26.49 | 26.99 | 26.25 | 26.99 | 576,743 | +0.55(+2.08%) |
Sep 26, 2007 | 26.44 | 26.69 | 26.26 | 26.44 | 751,262 | +0.08(+0.30%) |
Sep 25, 2007 | 26.03 | 26.48 | 25.99 | 26.36 | 782,182 | +0.16(+0.61%) |
Sep 24, 2007 | 26.39 | 26.40 | 26.13 | 26.20 | 1,109,237 | -0.23(-0.87%) |
Sep 21, 2007 | 26.58 | 26.58 | 26.12 | 26.43 | 774,849 | +0.05(+0.19%) |
Sep 20, 2007 | 26.42 | 26.52 | 26.21 | 26.38 | 452,248 | -0.13(-0.49%) |
Sep 19, 2007 | 26.49 | 26.90 | 26.31 | 26.51 | 911,175 | +0.08(+0.30%) |
Sep 18, 2007 | 26.04 | 26.46 | 25.61 | 26.43 | 1,000,222 | +0.52(+2.01%) |
Sep 17, 2007 | 25.87 | 26.05 | 25.63 | 25.91 | 1,167,196 | +0.02(+0.08%) |
Sep 14, 2007 | 26.17 | 26.31 | 25.71 | 25.89 | 1,097,564 | -0.55(-2.08%) |
Sep 13, 2007 | 26.84 | 26.84 | 26.24 | 26.44 | 772,242 | -0.21(-0.79%) |
Sep 12, 2007 | 26.58 | 26.84 | 26.34 | 26.65 | 646,371 | +0.16(+0.60%) |
Sep 11, 2007 | 26.46 | 26.56 | 26.22 | 26.49 | 824,139 | +0.09(+0.34%) |
Sep 10, 2007 | 26.77 | 26.89 | 26.26 | 26.40 | 739,232 | -0.31(-1.16%) |
Sep 07, 2007 | 26.93 | 26.95 | 26.60 | 26.71 | 926,741 | -0.36(-1.33%) |
Sep 06, 2007 | 26.80 | 27.15 | 26.73 | 27.07 | 971,951 | +0.31(+1.16%) |
Sep 05, 2007 | 26.65 | 27.10 | 26.34 | 26.76 | 1,825,306 | -0.15(-0.56%) |