Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 26.71 | 26.85 | 26.51 | 26.58 | 0 | -0.04(-0.15%) |
Aug 28, 2008 | 26.74 | 26.76 | 26.38 | 26.62 | 1,062,303 | +0.12(+0.46%) |
Aug 27, 2008 | 26.45 | 26.60 | 26.35 | 26.49 | 916,793 | +0.42(+1.63%) |
Aug 26, 2008 | 25.60 | 26.09 | 25.55 | 26.07 | 2,903,923 | +0.07(+0.25%) |
Aug 25, 2008 | 26.22 | 26.25 | 25.91 | 26.00 | 1,409,113 | -0.08(-0.30%) |
Aug 22, 2008 | 26.22 | 26.35 | 25.89 | 26.08 | 0 | -0.56(-2.12%) |
Aug 21, 2008 | 26.50 | 26.74 | 26.48 | 26.64 | 1,238,394 | +0.26(+0.99%) |
Aug 20, 2008 | 26.15 | 26.40 | 25.91 | 26.38 | 1,182,084 | +0.42(+1.62%) |
Aug 19, 2008 | 25.75 | 25.99 | 25.61 | 25.96 | 952,567 | +0.20(+0.79%) |
Aug 18, 2008 | 26.32 | 26.33 | 25.67 | 25.76 | 1,026,181 | +0.09(+0.35%) |
Aug 15, 2008 | 25.90 | 25.90 | 25.53 | 25.67 | 0 | -0.42(-1.60%) |
Aug 14, 2008 | 26.34 | 26.57 | 25.91 | 26.09 | 1,410,024 | -0.36(-1.36%) |
Aug 13, 2008 | 26.19 | 26.58 | 25.99 | 26.44 | 2,089,152 | +0.29(+1.11%) |
Aug 12, 2008 | 26.24 | 26.33 | 26.07 | 26.15 | 1,131,009 | -0.18(-0.68%) |
Aug 11, 2008 | 26.31 | 26.43 | 26.06 | 26.33 | 909,712 | +0.24(+0.92%) |
Aug 08, 2008 | 25.87 | 26.17 | 25.74 | 26.09 | 1,926,697 | -0.80(-2.96%) |
Aug 07, 2008 | 27.33 | 27.35 | 26.87 | 26.89 | 1,226,513 | -0.08(-0.29%) |
Aug 06, 2008 | 26.66 | 26.99 | 26.60 | 26.97 | 2,072,035 | +0.29(+1.07%) |
Aug 05, 2008 | 26.31 | 26.71 | 26.31 | 26.68 | 1,704,798 | +0.17(+0.63%) |
Aug 04, 2008 | 27.12 | 27.22 | 26.35 | 26.51 | 1,387,213 | -0.52(-1.92%) |
Aug 01, 2008 | 27.13 | 27.22 | 26.90 | 27.03 | 1,445,152 | -0.50(-1.82%) |
Jul 31, 2008 | 27.81 | 27.88 | 27.50 | 27.54 | 1,723,900 | -0.99(-3.48%) |
Jul 30, 2008 | 27.71 | 28.65 | 27.65 | 28.53 | 2,457,073 | +0.31(+1.09%) |
Jul 29, 2008 | 28.22 | 28.51 | 28.02 | 28.22 | 2,274,357 | -0.13(-0.48%) |
Jul 28, 2008 | 28.65 | 28.65 | 28.29 | 28.36 | 1,255,622 | +0.18(+0.62%) |
Jul 25, 2008 | 28.11 | 28.42 | 27.90 | 28.18 | 1,192,974 | +0.29(+1.05%) |
Jul 24, 2008 | 28.01 | 28.10 | 27.76 | 27.89 | 1,844,271 | -0.33(-1.16%) |
Jul 23, 2008 | 28.71 | 28.71 | 28.08 | 28.21 | 1,494,787 | -0.50(-1.75%) |
Jul 22, 2008 | 28.98 | 28.99 | 28.52 | 28.72 | 1,634,995 | +0.06(+0.21%) |
Jul 21, 2008 | 28.43 | 28.68 | 28.23 | 28.65 | 1,237,846 | +0.37(+1.31%) |
Jul 18, 2008 | 28.00 | 28.33 | 27.91 | 28.28 | 1,597,894 | +0.22(+0.77%) |
Jul 17, 2008 | 28.06 | 28.34 | 27.75 | 28.07 | 2,440,604 | +0.11(+0.41%) |
Jul 16, 2008 | 28.10 | 28.11 | 27.52 | 27.95 | 1,627,503 | -0.54(-1.88%) |
Jul 15, 2008 | 29.20 | 29.25 | 28.48 | 28.49 | 1,597,929 | -0.66(-2.27%) |
Jul 14, 2008 | 29.23 | 29.32 | 28.97 | 29.15 | 1,177,996 | -0.11(-0.39%) |
Jul 11, 2008 | 29.35 | 29.46 | 28.97 | 29.26 | 1,533,797 | -0.17(-0.57%) |
Jul 10, 2008 | 29.13 | 29.44 | 28.92 | 29.43 | 1,566,828 | +0.36(+1.25%) |
Jul 09, 2008 | 29.38 | 29.78 | 29.03 | 29.07 | 1,463,126 | -0.41(-1.39%) |
Jul 08, 2008 | 29.45 | 29.56 | 29.15 | 29.48 | 1,724,980 | -0.22(-0.73%) |
Jul 07, 2008 | 29.81 | 30.08 | 29.39 | 29.69 | 1,780,142 | +0.01(+0.04%) |
Jul 04, 2008 | 29.92 | 29.94 | 29.47 | 29.68 | 1,224,114 | +0.00(+0.00%) |
Jul 03, 2008 | 29.92 | 29.94 | 29.47 | 29.68 | 1,224,114 | +0.02(+0.08%) |
Jul 02, 2008 | 30.49 | 30.61 | 28.90 | 29.66 | 2,045,832 | -0.55(-1.81%) |
Jul 01, 2008 | 30.14 | 30.35 | 29.77 | 30.20 | 2,864,916 | -0.12(-0.40%) |
Jun 30, 2008 | 30.52 | 30.69 | 30.24 | 30.33 | 1,665,702 | +0.39(+1.30%) |
Jun 27, 2008 | 30.28 | 30.46 | 29.72 | 29.94 | 2,489,178 | -0.02(-0.05%) |
Jun 26, 2008 | 30.39 | 30.45 | 29.84 | 29.95 | 1,347,073 | -0.61(-1.99%) |
Jun 25, 2008 | 30.56 | 30.71 | 30.02 | 30.56 | 1,576,339 | +0.56(+1.88%) |
Jun 24, 2008 | 30.08 | 30.27 | 29.96 | 30.00 | 1,896,215 | -0.34(-1.10%) |
Jun 23, 2008 | 29.98 | 30.42 | 29.95 | 30.33 | 1,407,904 | +0.49(+1.63%) |
Jun 20, 2008 | 30.24 | 30.46 | 29.85 | 29.85 | 1,242,330 | -0.51(-1.70%) |
Jun 19, 2008 | 30.99 | 31.00 | 30.28 | 30.36 | 1,743,916 | -0.64(-2.07%) |
Jun 18, 2008 | 30.83 | 31.09 | 30.59 | 31.00 | 1,423,793 | -0.31(-0.99%) |
Jun 17, 2008 | 31.49 | 31.65 | 31.16 | 31.31 | 1,030,621 | +0.00(+0.01%) |
Jun 16, 2008 | 31.22 | 31.49 | 31.19 | 31.31 | 1,248,301 | +0.58(+1.90%) |
Jun 13, 2008 | 30.50 | 30.79 | 30.42 | 30.73 | 1,213,058 | -0.07(-0.24%) |
Jun 12, 2008 | 30.86 | 31.05 | 30.66 | 30.80 | 1,390,033 | -0.75(-2.37%) |
Jun 11, 2008 | 31.71 | 31.77 | 31.33 | 31.55 | 1,902,871 | -0.11(-0.34%) |
Jun 10, 2008 | 31.81 | 32.16 | 31.43 | 31.65 | 1,523,676 | -1.32(-3.99%) |
Jun 09, 2008 | 32.93 | 33.12 | 32.63 | 32.97 | 1,505,815 | +0.83(+2.58%) |
Jun 06, 2008 | 32.69 | 32.90 | 32.13 | 32.14 | 2,041,803 | -0.83(-2.52%) |
Jun 05, 2008 | 32.18 | 32.97 | 32.14 | 32.97 | 1,283,409 | +1.25(+3.94%) |
Jun 04, 2008 | 31.97 | 32.11 | 31.60 | 31.72 | 1,363,827 | -0.64(-1.98%) |
Jun 03, 2008 | 32.76 | 32.80 | 32.32 | 32.36 | 1,519,808 | -0.62(-1.88%) |
Jun 02, 2008 | 32.72 | 33.29 | 32.72 | 32.98 | 1,151,078 | -0.35(-1.05%) |
May 30, 2008 | 33.19 | 33.58 | 33.13 | 33.33 | 1,470,386 | +0.36(+1.10%) |
May 29, 2008 | 33.23 | 33.33 | 32.89 | 32.97 | 1,788,337 | -0.49(-1.48%) |
May 28, 2008 | 32.99 | 33.47 | 32.85 | 33.46 | 1,929,576 | +0.15(+0.44%) |
May 27, 2008 | 33.64 | 33.68 | 33.23 | 33.32 | 1,507,614 | -0.76(-2.24%) |
May 26, 2008 | 34.41 | 34.43 | 33.88 | 34.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 34.41 | 34.43 | 33.88 | 34.08 | 1,926,966 | -0.29(-0.86%) |
May 22, 2008 | 34.64 | 34.68 | 34.22 | 34.37 | 2,069,774 | +0.00(+0.00%) |
May 21, 2008 | 34.39 | 34.79 | 34.24 | 34.37 | 1,695,376 | +0.73(+2.17%) |
May 20, 2008 | 33.55 | 33.67 | 33.34 | 33.64 | 1,461,664 | +0.23(+0.70%) |
May 19, 2008 | 33.45 | 33.58 | 33.25 | 33.41 | 1,312,740 | -0.59(-1.74%) |
May 16, 2008 | 33.57 | 34.01 | 33.41 | 34.00 | 1,233,932 | +1.09(+3.30%) |
May 15, 2008 | 32.86 | 32.96 | 32.55 | 32.92 | 1,093,411 | +0.29(+0.90%) |
May 14, 2008 | 32.64 | 32.90 | 32.56 | 32.62 | 1,092,391 | +0.40(+1.26%) |
May 13, 2008 | 31.94 | 32.27 | 31.89 | 32.22 | 1,860,671 | -0.17(-0.53%) |
May 12, 2008 | 32.20 | 32.47 | 32.07 | 32.39 | 1,126,480 | +0.07(+0.20%) |
May 09, 2008 | 32.14 | 32.45 | 31.94 | 32.32 | 643,312 | -0.11(-0.35%) |
May 08, 2008 | 32.22 | 32.44 | 32.04 | 32.44 | 1,130,069 | +0.35(+1.09%) |
May 07, 2008 | 32.37 | 32.37 | 31.98 | 32.09 | 1,332,513 | -0.36(-1.10%) |
May 06, 2008 | 32.09 | 32.45 | 32.06 | 32.44 | 1,050,025 | +0.48(+1.50%) |
May 05, 2008 | 31.85 | 32.03 | 31.79 | 31.96 | 755,481 | +0.12(+0.38%) |
May 02, 2008 | 31.54 | 31.84 | 31.50 | 31.84 | 1,665,186 | +0.81(+2.62%) |
May 01, 2008 | 31.46 | 31.56 | 30.55 | 31.03 | 1,237,550 | -0.44(-1.39%) |
Apr 30, 2008 | 31.48 | 31.73 | 31.31 | 31.47 | 1,759,701 | +0.01(+0.03%) |
Apr 29, 2008 | 31.22 | 31.60 | 31.22 | 31.46 | 2,170,805 | +0.29(+0.92%) |
Apr 28, 2008 | 31.54 | 31.59 | 31.12 | 31.17 | 874,503 | -0.26(-0.83%) |
Apr 25, 2008 | 31.34 | 31.46 | 31.15 | 31.43 | 840,039 | +0.41(+1.32%) |
Apr 24, 2008 | 31.22 | 31.28 | 30.86 | 31.02 | 1,206,089 | -0.44(-1.39%) |
Apr 23, 2008 | 31.33 | 31.69 | 31.08 | 31.46 | 1,456,377 | -0.06(-0.19%) |
Apr 22, 2008 | 31.62 | 31.73 | 31.40 | 31.52 | 1,040,885 | +0.07(+0.21%) |
Apr 21, 2008 | 31.41 | 31.50 | 31.14 | 31.46 | 1,061,089 | +0.70(+2.28%) |
Apr 18, 2008 | 30.61 | 30.81 | 30.46 | 30.75 | 1,834,776 | +0.16(+0.51%) |
Apr 17, 2008 | 30.37 | 30.67 | 30.37 | 30.60 | 1,769,806 | -0.26(-0.83%) |
Apr 16, 2008 | 30.32 | 30.92 | 30.28 | 30.86 | 2,124,973 | +0.92(+3.07%) |
Apr 15, 2008 | 30.04 | 30.11 | 29.51 | 29.94 | 1,517,155 | +0.26(+0.88%) |
Apr 14, 2008 | 29.66 | 29.75 | 29.53 | 29.68 | 1,235,278 | -0.07(-0.25%) |
Apr 11, 2008 | 29.81 | 29.88 | 29.64 | 29.75 | 1,877,478 | -0.42(-1.41%) |
Apr 10, 2008 | 30.11 | 30.18 | 29.82 | 30.17 | 1,958,697 | +0.09(+0.31%) |
Apr 09, 2008 | 29.96 | 30.14 | 29.84 | 30.08 | 2,290,136 | +0.45(+1.52%) |
Apr 08, 2008 | 29.32 | 29.65 | 29.31 | 29.63 | 2,435,990 | +0.56(+1.93%) |
Apr 07, 2008 | 29.14 | 29.42 | 29.00 | 29.07 | 1,295,966 | +0.12(+0.42%) |
Apr 04, 2008 | 28.73 | 29.05 | 28.65 | 28.95 | 2,475,664 | +0.41(+1.45%) |
Apr 03, 2008 | 28.41 | 28.74 | 28.41 | 28.54 | 1,319,281 | -0.09(-0.30%) |
Apr 02, 2008 | 27.96 | 28.67 | 27.95 | 28.62 | 1,678,719 | +0.61(+2.17%) |
Apr 01, 2008 | 27.45 | 28.05 | 27.43 | 28.01 | 1,382,494 | +0.19(+0.68%) |
Mar 31, 2008 | 27.92 | 28.08 | 27.63 | 27.83 | 1,455,398 | +0.21(+0.75%) |
Mar 28, 2008 | 27.75 | 27.89 | 27.54 | 27.62 | 1,489,633 | +0.02(+0.06%) |
Mar 27, 2008 | 28.02 | 28.03 | 27.51 | 27.60 | 1,730,759 | +0.00(+0.01%) |
Mar 26, 2008 | 27.15 | 27.67 | 27.12 | 27.60 | 1,395,073 | +0.42(+1.56%) |
Mar 25, 2008 | 26.91 | 27.22 | 26.73 | 27.17 | 1,739,918 | +0.45(+1.70%) |
Mar 24, 2008 | 26.89 | 27.00 | 26.61 | 26.72 | 1,484,443 | +0.16(+0.62%) |
Mar 21, 2008 | 26.56 | 26.73 | 26.32 | 26.55 | 2,503,157 | +0.00(+0.00%) |
Mar 20, 2008 | 26.56 | 26.73 | 26.32 | 26.55 | 2,503,157 | -0.55(-2.03%) |
Mar 19, 2008 | 28.05 | 28.10 | 27.11 | 27.11 | 1,765,309 | -1.25(-4.42%) |
Mar 18, 2008 | 28.21 | 28.46 | 28.07 | 28.36 | 1,730,938 | +0.56(+2.00%) |
Mar 17, 2008 | 27.74 | 28.15 | 27.39 | 27.80 | 1,684,031 | -0.29(-1.03%) |
Mar 14, 2008 | 28.36 | 28.43 | 27.82 | 28.10 | 1,849,771 | -0.22(-0.76%) |
Mar 13, 2008 | 27.97 | 28.39 | 27.84 | 28.31 | 1,807,317 | -0.12(-0.42%) |
Mar 12, 2008 | 28.63 | 28.81 | 28.36 | 28.43 | 1,469,879 | -0.48(-1.67%) |
Mar 11, 2008 | 28.72 | 28.91 | 28.46 | 28.91 | 1,841,449 | +0.93(+3.31%) |
Mar 10, 2008 | 28.20 | 28.36 | 27.88 | 27.98 | 1,626,685 | -0.10(-0.36%) |
Mar 07, 2008 | 28.39 | 28.61 | 27.97 | 28.09 | 2,591,609 | -0.51(-1.80%) |
Mar 06, 2008 | 29.03 | 29.06 | 28.56 | 28.60 | 1,386,166 | -0.66(-2.26%) |
Mar 05, 2008 | 28.57 | 29.27 | 28.43 | 29.26 | 4,076,062 | +1.15(+4.08%) |
Mar 04, 2008 | 27.94 | 28.17 | 27.75 | 28.12 | 3,381,166 | +0.00(+0.01%) |
Mar 03, 2008 | 28.33 | 28.52 | 27.79 | 28.11 | 2,480,897 | -0.05(-0.17%) |
Feb 29, 2008 | 28.50 | 28.51 | 28.11 | 28.16 | 1,531,807 | -0.72(-2.50%) |
Feb 28, 2008 | 28.62 | 28.94 | 28.59 | 28.88 | 2,423,771 | +0.24(+0.83%) |
Feb 27, 2008 | 28.30 | 28.82 | 28.30 | 28.65 | 2,288,434 | +0.31(+1.10%) |
Feb 26, 2008 | 27.89 | 28.47 | 27.74 | 28.34 | 2,711,317 | +0.20(+0.70%) |
Feb 25, 2008 | 27.92 | 28.20 | 27.77 | 28.14 | 1,877,815 | +0.38(+1.38%) |
Feb 22, 2008 | 27.78 | 27.82 | 27.26 | 27.76 | 1,762,812 | +0.46(+1.68%) |
Feb 21, 2008 | 27.68 | 27.70 | 27.25 | 27.30 | 1,418,758 | -0.41(-1.47%) |
Feb 20, 2008 | 27.28 | 27.83 | 27.22 | 27.71 | 1,939,359 | -0.11(-0.40%) |
Feb 19, 2008 | 27.91 | 28.03 | 27.68 | 27.82 | 1,844,839 | +0.71(+2.64%) |
Feb 18, 2008 | 26.59 | 27.15 | 26.53 | 27.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.59 | 27.15 | 26.53 | 27.10 | 3,052,715 | +0.46(+1.73%) |
Feb 14, 2008 | 26.68 | 27.01 | 26.59 | 26.64 | 2,105,195 | +0.24(+0.91%) |
Feb 13, 2008 | 26.15 | 26.45 | 26.11 | 26.40 | 1,613,191 | +0.32(+1.24%) |
Feb 12, 2008 | 26.24 | 26.44 | 26.03 | 26.08 | 2,692,425 | +0.66(+2.59%) |
Feb 11, 2008 | 25.42 | 25.50 | 25.09 | 25.42 | 1,503,487 | +0.11(+0.44%) |
Feb 08, 2008 | 25.19 | 25.37 | 25.06 | 25.31 | 1,911,918 | +0.07(+0.26%) |
Feb 07, 2008 | 24.97 | 25.35 | 24.91 | 25.24 | 2,039,147 | -0.20(-0.80%) |
Feb 06, 2008 | 25.90 | 25.94 | 25.38 | 25.45 | 2,049,949 | +0.02(+0.10%) |
Feb 05, 2008 | 26.09 | 26.13 | 25.41 | 25.42 | 2,210,623 | -1.37(-5.12%) |
Feb 04, 2008 | 26.80 | 26.88 | 26.64 | 26.80 | 1,706,847 | +0.37(+1.39%) |
Feb 01, 2008 | 26.35 | 26.57 | 26.26 | 26.43 | 3,750,537 | +0.00(+0.00%) |
Jan 31, 2008 | 25.82 | 26.54 | 25.74 | 26.43 | 4,897,195 | +0.41(+1.57%) |
Jan 30, 2008 | 25.93 | 26.58 | 25.84 | 26.02 | 2,947,379 | -0.43(-1.64%) |
Jan 29, 2008 | 26.46 | 26.56 | 26.24 | 26.45 | 7,486,411 | -0.11(-0.42%) |
Jan 28, 2008 | 26.15 | 26.57 | 25.93 | 26.56 | 1,026,590 | +0.60(+2.30%) |
Jan 25, 2008 | 26.84 | 26.98 | 25.82 | 25.97 | 2,326,473 | -0.43(-1.63%) |
Jan 24, 2008 | 26.21 | 26.47 | 25.82 | 26.40 | 1,588,549 | +0.74(+2.87%) |
Jan 23, 2008 | 24.70 | 25.75 | 24.40 | 25.66 | 3,810,126 | -0.64(-2.44%) |
Jan 22, 2008 | 25.52 | 26.47 | 25.44 | 26.30 | 3,522,325 | -1.45(-5.23%) |
Jan 21, 2008 | 28.02 | 28.21 | 27.43 | 27.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.02 | 28.21 | 27.43 | 27.75 | 1,714,777 | +0.06(+0.22%) |
Jan 17, 2008 | 28.52 | 28.66 | 27.60 | 27.69 | 2,031,199 | -0.60(-2.11%) |
Jan 16, 2008 | 29.25 | 29.37 | 28.29 | 28.29 | 3,865,842 | -1.30(-4.38%) |
Jan 15, 2008 | 30.07 | 30.17 | 29.51 | 29.58 | 1,315,504 | -0.82(-2.69%) |
Jan 14, 2008 | 30.57 | 30.59 | 30.22 | 30.40 | 1,002,744 | +0.37(+1.24%) |
Jan 11, 2008 | 30.17 | 30.31 | 29.97 | 30.03 | 1,176,882 | -0.50(-1.63%) |
Jan 10, 2008 | 30.17 | 30.57 | 30.13 | 30.53 | 1,578,246 | +0.11(+0.38%) |
Jan 09, 2008 | 30.28 | 30.51 | 30.15 | 30.41 | 3,491,993 | +0.30(+1.00%) |
Jan 08, 2008 | 30.68 | 30.76 | 30.11 | 30.11 | 1,176,652 | -0.58(-1.90%) |
Jan 07, 2008 | 30.60 | 30.72 | 30.41 | 30.69 | 1,577,764 | +0.55(+1.83%) |
Jan 04, 2008 | 30.67 | 30.67 | 30.12 | 30.14 | 1,328,766 | -0.36(-1.19%) |
Jan 03, 2008 | 30.60 | 30.67 | 30.40 | 30.51 | 913,503 | +0.36(+1.18%) |
Jan 02, 2008 | 29.91 | 30.19 | 29.89 | 30.15 | 1,228,567 | +0.56(+1.89%) |
Jan 01, 2008 | 30.13 | 30.13 | 27.47 | 29.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.13 | 30.13 | 27.47 | 29.59 | 765,671 | -0.54(-1.78%) |
Dec 28, 2007 | 30.19 | 30.24 | 29.94 | 30.13 | 701,738 | +0.38(+1.29%) |
Dec 27, 2007 | 29.65 | 29.84 | 29.51 | 29.74 | 957,318 | +0.40(+1.36%) |
Dec 26, 2007 | 29.39 | 29.44 | 29.24 | 29.34 | 455,283 | +0.11(+0.39%) |
Dec 24, 2007 | 29.16 | 29.27 | 29.10 | 29.23 | 155,187 | +0.14(+0.49%) |
Dec 21, 2007 | 29.08 | 29.15 | 28.91 | 29.08 | 885,354 | +0.01(+0.03%) |
Dec 20, 2007 | 28.92 | 29.08 | 28.79 | 29.08 | 1,135,760 | +0.38(+1.31%) |
Dec 19, 2007 | 28.89 | 28.96 | 28.46 | 28.70 | 1,281,157 | +0.20(+0.70%) |
Dec 18, 2007 | 28.83 | 28.87 | 28.19 | 28.50 | 830,524 | +0.17(+0.59%) |
Dec 17, 2007 | 28.66 | 28.66 | 28.29 | 28.33 | 1,094,638 | -0.51(-1.77%) |
Dec 14, 2007 | 28.92 | 29.12 | 28.76 | 28.84 | 927,945 | -0.50(-1.70%) |
Dec 13, 2007 | 29.52 | 29.57 | 29.01 | 29.34 | 1,426,309 | -0.45(-1.51%) |
Dec 12, 2007 | 29.98 | 30.02 | 29.48 | 29.79 | 1,467,921 | +0.65(+2.23%) |
Dec 11, 2007 | 29.67 | 29.73 | 29.05 | 29.14 | 2,176,303 | -0.70(-2.35%) |
Dec 10, 2007 | 29.84 | 30.03 | 29.72 | 29.84 | 684,638 | -0.08(-0.27%) |
Dec 07, 2007 | 30.04 | 30.11 | 29.91 | 29.93 | 641,900 | -0.20(-0.66%) |
Dec 06, 2007 | 29.77 | 30.24 | 29.76 | 30.13 | 992,321 | +0.43(+1.44%) |
Dec 05, 2007 | 29.65 | 29.88 | 29.56 | 29.70 | 1,143,470 | +0.47(+1.61%) |
Dec 04, 2007 | 29.19 | 29.33 | 29.17 | 29.23 | 1,030,751 | +0.18(+0.63%) |
Dec 03, 2007 | 29.03 | 29.10 | 28.80 | 29.04 | 960,398 | -0.19(-0.66%) |
Nov 30, 2007 | 28.94 | 29.37 | 28.94 | 29.23 | 1,876,795 | +0.32(+1.10%) |
Nov 29, 2007 | 28.77 | 29.18 | 28.75 | 28.92 | 1,468,880 | +0.07(+0.25%) |
Nov 28, 2007 | 28.36 | 28.95 | 28.30 | 28.84 | 1,545,101 | +0.22(+0.79%) |
Nov 27, 2007 | 28.38 | 28.62 | 28.19 | 28.62 | 1,774,268 | +0.16(+0.57%) |
Nov 26, 2007 | 29.10 | 29.27 | 28.41 | 28.45 | 1,164,761 | -0.63(-2.18%) |
Nov 23, 2007 | 28.95 | 29.19 | 28.79 | 29.09 | 423,462 | +0.05(+0.18%) |
Nov 21, 2007 | 29.32 | 29.44 | 29.01 | 29.03 | 1,453,479 | -0.14(-0.48%) |
Nov 20, 2007 | 28.87 | 29.36 | 28.82 | 29.17 | 1,526,998 | +0.58(+2.03%) |
Nov 19, 2007 | 28.75 | 28.85 | 28.47 | 28.59 | 1,207,724 | -0.60(-2.07%) |
Nov 16, 2007 | 28.94 | 29.20 | 28.72 | 29.20 | 2,201,514 | +1.30(+4.64%) |
Nov 15, 2007 | 28.27 | 28.36 | 27.66 | 27.90 | 2,076,679 | -0.13(-0.47%) |
Nov 14, 2007 | 28.39 | 28.49 | 27.92 | 28.03 | 1,046,661 | -0.12(-0.44%) |
Nov 13, 2007 | 27.49 | 28.21 | 27.45 | 28.16 | 1,461,557 | +0.69(+2.53%) |
Nov 12, 2007 | 27.63 | 27.90 | 27.45 | 27.46 | 1,707,263 | -1.10(-3.85%) |
Nov 09, 2007 | 28.91 | 29.04 | 28.42 | 28.56 | 1,667,413 | -0.38(-1.31%) |
Nov 08, 2007 | 29.26 | 29.40 | 28.58 | 28.94 | 2,109,324 | -0.49(-1.68%) |
Nov 07, 2007 | 29.88 | 30.05 | 29.34 | 29.44 | 2,063,992 | +0.18(+0.63%) |
Nov 06, 2007 | 29.00 | 29.27 | 28.94 | 29.25 | 611,205 | +0.26(+0.90%) |
Nov 05, 2007 | 28.97 | 29.13 | 28.75 | 28.99 | 2,402,475 | -0.32(-1.09%) |
Nov 02, 2007 | 29.19 | 29.48 | 28.99 | 29.31 | 1,455,927 | +0.29(+1.01%) |
Nov 01, 2007 | 29.46 | 29.46 | 28.98 | 29.01 | 1,261,085 | -0.84(-2.82%) |
Oct 31, 2007 | 29.46 | 29.92 | 29.37 | 29.86 | 1,196,220 | +0.33(+1.13%) |
Oct 30, 2007 | 29.80 | 29.80 | 29.50 | 29.52 | 701,283 | -0.56(-1.85%) |
Oct 29, 2007 | 29.78 | 30.12 | 29.68 | 30.08 | 1,317,469 | +0.36(+1.20%) |
Oct 26, 2007 | 29.55 | 29.72 | 29.46 | 29.72 | 905,671 | +0.60(+2.08%) |
Oct 25, 2007 | 29.05 | 29.22 | 28.84 | 29.12 | 1,252,273 | +0.02(+0.08%) |
Oct 24, 2007 | 28.81 | 29.09 | 28.60 | 29.09 | 1,391,306 | +0.13(+0.45%) |
Oct 23, 2007 | 28.85 | 28.99 | 28.70 | 28.96 | 2,186,583 | +0.15(+0.52%) |
Oct 22, 2007 | 28.95 | 28.97 | 28.56 | 28.81 | 2,447,269 | -1.30(-4.31%) |
Oct 19, 2007 | 30.44 | 30.46 | 30.06 | 30.11 | 2,051,956 | -0.47(-1.54%) |
Oct 18, 2007 | 30.52 | 30.64 | 30.30 | 30.58 | 1,048,375 | -0.07(-0.23%) |
Oct 17, 2007 | 30.87 | 30.87 | 30.43 | 30.65 | 1,136,005 | -0.26(-0.85%) |
Oct 16, 2007 | 30.86 | 30.96 | 30.74 | 30.91 | 1,451,766 | +0.08(+0.27%) |
Oct 15, 2007 | 30.97 | 31.07 | 30.65 | 30.83 | 2,219,873 | +0.21(+0.69%) |
Oct 12, 2007 | 30.60 | 30.65 | 30.39 | 30.62 | 675,826 | +0.20(+0.64%) |
Oct 11, 2007 | 30.53 | 30.79 | 30.17 | 30.42 | 1,057,432 | +0.12(+0.40%) |
Oct 10, 2007 | 30.11 | 30.41 | 30.04 | 30.30 | 932,106 | -0.03(-0.09%) |
Oct 09, 2007 | 29.99 | 30.33 | 29.99 | 30.33 | 1,072,118 | +0.58(+1.95%) |
Oct 08, 2007 | 29.83 | 29.87 | 29.61 | 29.75 | 505,462 | -0.24(-0.79%) |
Oct 05, 2007 | 29.92 | 30.10 | 29.90 | 29.98 | 909,097 | +0.13(+0.42%) |
Oct 04, 2007 | 29.54 | 29.87 | 29.40 | 29.86 | 814,369 | +0.29(+0.98%) |
Oct 03, 2007 | 29.74 | 29.82 | 29.50 | 29.57 | 5,155,226 | -0.41(-1.38%) |
Oct 02, 2007 | 30.04 | 30.12 | 29.82 | 29.98 | 736,530 | -0.65(-2.13%) |
Oct 01, 2007 | 30.12 | 30.64 | 30.11 | 30.63 | 920,357 | +0.50(+1.65%) |
Sep 28, 2007 | 30.22 | 30.33 | 30.05 | 30.13 | 939,205 | -0.14(-0.47%) |
Sep 27, 2007 | 30.37 | 30.39 | 30.16 | 30.28 | 694,674 | +0.05(+0.16%) |
Sep 26, 2007 | 30.15 | 30.28 | 30.01 | 30.23 | 1,087,784 | +0.27(+0.91%) |
Sep 25, 2007 | 29.97 | 30.01 | 29.81 | 29.95 | 1,683,568 | -0.16(-0.53%) |
Sep 24, 2007 | 30.34 | 30.36 | 30.06 | 30.11 | 787,933 | +0.13(+0.44%) |
Sep 21, 2007 | 30.01 | 30.19 | 29.96 | 29.98 | 699,080 | -0.20(-0.66%) |
Sep 20, 2007 | 30.26 | 30.32 | 30.08 | 30.18 | 1,274,793 | +0.44(+1.48%) |
Sep 19, 2007 | 29.79 | 30.09 | 29.69 | 29.74 | 917,420 | +0.35(+1.20%) |
Sep 18, 2007 | 28.79 | 29.50 | 28.68 | 29.39 | 1,272,100 | +1.08(+3.82%) |
Sep 17, 2007 | 28.47 | 28.58 | 28.18 | 28.31 | 837,133 | -0.38(-1.34%) |
Sep 14, 2007 | 28.51 | 28.76 | 28.43 | 28.69 | 763,945 | -0.09(-0.33%) |
Sep 13, 2007 | 28.79 | 28.93 | 28.72 | 28.79 | 756,112 | +0.12(+0.41%) |
Sep 12, 2007 | 28.30 | 28.79 | 28.28 | 28.67 | 1,218,739 | +0.07(+0.23%) |
Sep 11, 2007 | 28.28 | 28.68 | 28.21 | 28.60 | 947,282 | +0.37(+1.30%) |
Sep 10, 2007 | 28.40 | 28.42 | 27.97 | 28.23 | 1,799,348 | +0.20(+0.70%) |
Sep 07, 2007 | 28.21 | 28.30 | 27.88 | 28.04 | 1,129,396 | -0.31(-1.10%) |
Sep 06, 2007 | 28.27 | 28.45 | 28.12 | 28.35 | 1,187,408 | +0.49(+1.76%) |
Sep 05, 2007 | 27.98 | 28.01 | 27.69 | 27.86 | 1,173,945 | -0.22(-0.79%) |