Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 29.80 | 30.49 | 29.60 | 30.38 | 16,411,163 | +0.72(+2.44%) |
May 29, 2008 | 28.97 | 30.05 | 28.84 | 29.65 | 15,686,021 | +0.58(+1.98%) |
May 28, 2008 | 29.31 | 29.34 | 28.83 | 29.08 | 143,527,376 | -0.06(-0.20%) |
May 27, 2008 | 28.25 | 29.14 | 27.94 | 29.14 | 17,757,810 | +1.06(+3.77%) |
May 26, 2008 | 28.42 | 28.46 | 27.72 | 28.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.42 | 28.46 | 27.72 | 28.08 | 18,027,314 | -0.42(-1.48%) |
May 22, 2008 | 28.34 | 28.83 | 28.01 | 28.50 | 15,543,559 | +0.25(+0.89%) |
May 21, 2008 | 28.44 | 29.04 | 28.18 | 28.25 | 15,017,478 | -0.09(-0.33%) |
May 20, 2008 | 28.24 | 28.48 | 27.98 | 28.34 | 15,974,561 | +0.01(+0.05%) |
May 19, 2008 | 28.60 | 29.46 | 28.15 | 28.33 | 28,741,404 | +0.09(+0.33%) |
May 16, 2008 | 28.09 | 28.81 | 28.03 | 28.23 | 21,672,796 | +0.18(+0.66%) |
May 15, 2008 | 27.74 | 28.12 | 27.38 | 28.05 | 13,587,385 | +0.38(+1.37%) |
May 14, 2008 | 27.68 | 27.98 | 27.50 | 27.67 | 9,903,466 | +0.16(+0.60%) |
May 13, 2008 | 27.43 | 27.68 | 27.21 | 27.51 | 11,404,409 | +0.26(+0.96%) |
May 12, 2008 | 27.06 | 27.30 | 26.76 | 27.25 | 6,936,327 | +0.25(+0.94%) |
May 09, 2008 | 26.93 | 27.06 | 26.67 | 26.99 | 4,259,108 | -0.17(-0.62%) |
May 08, 2008 | 26.90 | 27.21 | 26.80 | 27.16 | 9,720,234 | +0.39(+1.46%) |
May 07, 2008 | 27.56 | 27.56 | 26.71 | 26.77 | 11,541,579 | -0.71(-2.59%) |
May 06, 2008 | 26.65 | 27.56 | 26.65 | 27.48 | 11,180,744 | +0.39(+1.43%) |
May 05, 2008 | 27.42 | 27.42 | 26.76 | 27.09 | 9,471,180 | -0.01(-0.03%) |
May 02, 2008 | 27.36 | 27.43 | 26.64 | 27.10 | 14,321,166 | +0.05(+0.17%) |
May 01, 2008 | 26.81 | 27.30 | 26.46 | 27.06 | 20,707,770 | +0.27(+0.99%) |
Apr 30, 2008 | 26.57 | 27.18 | 26.48 | 26.79 | 37,312,512 | +0.23(+0.88%) |
Apr 29, 2008 | 26.15 | 26.79 | 26.10 | 26.56 | 21,212,380 | +0.43(+1.65%) |
Apr 28, 2008 | 25.93 | 26.30 | 25.74 | 26.13 | 8,941,734 | +0.19(+0.72%) |
Apr 25, 2008 | 25.59 | 26.07 | 24.95 | 25.94 | 20,457,638 | +0.47(+1.85%) |
Apr 24, 2008 | 24.73 | 25.79 | 24.52 | 25.47 | 22,135,792 | +0.47(+1.87%) |
Apr 23, 2008 | 25.27 | 25.29 | 24.73 | 25.00 | 13,342,217 | -0.24(-0.96%) |
Apr 22, 2008 | 25.26 | 25.47 | 25.06 | 25.25 | 16,106,485 | -0.18(-0.71%) |
Apr 21, 2008 | 25.39 | 25.49 | 25.13 | 25.43 | 15,122,475 | -0.05(-0.20%) |
Apr 18, 2008 | 25.32 | 25.62 | 25.25 | 25.48 | 18,822,586 | +0.47(+1.87%) |
Apr 17, 2008 | 25.14 | 25.31 | 24.83 | 25.01 | 13,207,719 | -0.19(-0.75%) |
Apr 16, 2008 | 24.40 | 25.29 | 24.40 | 25.20 | 30,492,832 | +1.05(+4.33%) |
Apr 15, 2008 | 24.34 | 24.36 | 23.99 | 24.16 | 13,152,016 | -0.09(-0.36%) |
Apr 14, 2008 | 24.03 | 24.31 | 23.95 | 24.24 | 11,309,048 | +0.21(+0.89%) |
Apr 11, 2008 | 23.80 | 24.22 | 23.68 | 24.03 | 9,756,688 | +0.04(+0.16%) |
Apr 10, 2008 | 23.92 | 24.08 | 23.63 | 23.99 | 10,181,859 | +0.02(+0.10%) |
Apr 09, 2008 | 24.42 | 24.60 | 23.69 | 23.96 | 13,188,465 | -0.67(-2.70%) |
Apr 08, 2008 | 24.40 | 24.79 | 24.31 | 24.63 | 10,932,704 | +0.01(+0.03%) |
Apr 07, 2008 | 24.89 | 24.91 | 24.42 | 24.62 | 13,650,139 | -0.04(-0.16%) |
Apr 04, 2008 | 24.46 | 24.80 | 24.18 | 24.66 | 12,509,722 | +0.29(+1.20%) |
Apr 03, 2008 | 23.79 | 24.54 | 23.72 | 24.37 | 17,893,690 | +0.45(+1.88%) |
Apr 02, 2008 | 23.79 | 24.05 | 23.59 | 23.92 | 15,948,663 | +0.31(+1.31%) |
Apr 01, 2008 | 23.43 | 23.78 | 23.24 | 23.61 | 10,146,141 | +0.47(+2.05%) |
Mar 31, 2008 | 22.94 | 23.25 | 22.81 | 23.14 | 10,214,298 | +0.07(+0.29%) |
Mar 28, 2008 | 23.33 | 23.42 | 23.00 | 23.07 | 8,113,460 | -0.10(-0.45%) |
Mar 27, 2008 | 23.60 | 23.76 | 23.10 | 23.17 | 10,549,706 | -0.42(-1.79%) |
Mar 26, 2008 | 23.73 | 23.83 | 23.34 | 23.60 | 11,824,464 | -0.21(-0.88%) |
Mar 25, 2008 | 23.24 | 23.99 | 23.10 | 23.81 | 15,302,239 | +0.64(+2.75%) |
Mar 24, 2008 | 22.66 | 23.46 | 22.59 | 23.17 | 14,262,829 | +0.65(+2.87%) |
Mar 21, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,550,658 | +0.00(+0.00%) |
Mar 20, 2008 | 22.96 | 22.96 | 21.82 | 22.52 | 32,550,658 | -0.41(-1.80%) |
Mar 19, 2008 | 23.97 | 24.09 | 22.94 | 22.94 | 16,855,488 | -0.92(-3.87%) |
Mar 18, 2008 | 23.02 | 23.87 | 22.88 | 23.86 | 36,244,052 | +1.31(+5.82%) |
Mar 17, 2008 | 22.10 | 22.79 | 22.10 | 22.55 | 17,441,244 | -0.10(-0.46%) |
Mar 14, 2008 | 22.98 | 23.05 | 22.17 | 22.65 | 17,539,190 | -0.12(-0.51%) |
Mar 13, 2008 | 22.42 | 22.86 | 22.24 | 22.77 | 15,185,548 | -0.00(-0.01%) |
Mar 12, 2008 | 23.06 | 23.24 | 22.72 | 22.77 | 16,702,678 | -0.21(-0.92%) |
Mar 11, 2008 | 22.49 | 22.98 | 22.25 | 22.98 | 16,002,594 | +1.06(+4.86%) |
Mar 10, 2008 | 21.96 | 22.36 | 21.83 | 21.92 | 12,036,564 | -0.16(-0.74%) |
Mar 07, 2008 | 22.25 | 22.66 | 21.88 | 22.08 | 29,922,548 | -0.25(-1.10%) |
Mar 06, 2008 | 23.14 | 23.14 | 22.30 | 22.33 | 17,533,598 | -0.88(-3.79%) |
Mar 05, 2008 | 23.02 | 23.40 | 22.72 | 23.20 | 13,788,626 | +0.41(+1.81%) |
Mar 04, 2008 | 22.60 | 23.03 | 22.47 | 22.79 | 14,533,467 | -0.06(-0.27%) |
Mar 03, 2008 | 23.07 | 23.07 | 22.40 | 22.85 | 16,533,194 | -0.17(-0.73%) |
Feb 29, 2008 | 23.07 | 23.27 | 22.72 | 23.02 | 15,939,726 | -0.28(-1.19%) |
Feb 28, 2008 | 23.40 | 23.47 | 23.11 | 23.30 | 11,382,781 | -0.27(-1.17%) |
Feb 27, 2008 | 23.63 | 23.75 | 23.40 | 23.57 | 15,297,876 | -0.25(-1.05%) |
Feb 26, 2008 | 23.26 | 23.90 | 23.18 | 23.82 | 15,932,340 | +0.45(+1.93%) |
Feb 25, 2008 | 22.96 | 23.42 | 22.59 | 23.37 | 14,276,106 | +0.47(+2.04%) |
Feb 22, 2008 | 22.88 | 22.91 | 22.50 | 22.91 | 19,112,446 | +0.17(+0.74%) |
Feb 21, 2008 | 23.00 | 23.10 | 22.49 | 22.74 | 21,008,992 | -0.14(-0.60%) |
Feb 20, 2008 | 22.41 | 23.06 | 22.33 | 22.88 | 13,644,541 | +0.23(+0.99%) |
Feb 19, 2008 | 23.34 | 23.34 | 22.41 | 22.65 | 23,749,838 | -0.38(-1.64%) |
Feb 18, 2008 | 22.97 | 23.06 | 22.68 | 23.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.97 | 23.06 | 22.68 | 23.03 | 13,539,643 | +0.01(+0.06%) |
Feb 14, 2008 | 23.45 | 23.45 | 22.93 | 23.02 | 14,479,812 | -0.23(-0.98%) |
Feb 13, 2008 | 23.40 | 23.45 | 22.99 | 23.24 | 11,039,429 | +0.07(+0.30%) |
Feb 12, 2008 | 23.35 | 23.66 | 22.90 | 23.17 | 12,814,002 | +0.01(+0.06%) |
Feb 11, 2008 | 23.17 | 23.22 | 22.63 | 23.16 | 11,633,639 | +0.03(+0.12%) |
Feb 08, 2008 | 22.81 | 23.42 | 22.72 | 23.13 | 13,914,366 | +0.20(+0.87%) |
Feb 07, 2008 | 22.69 | 23.10 | 22.60 | 22.93 | 12,355,720 | +0.21(+0.92%) |
Feb 06, 2008 | 22.83 | 23.11 | 22.56 | 22.72 | 9,720,304 | +0.09(+0.42%) |
Feb 05, 2008 | 22.56 | 23.05 | 22.43 | 22.63 | 12,507,890 | -0.57(-2.44%) |
Feb 04, 2008 | 23.52 | 23.73 | 23.09 | 23.20 | 16,441,806 | -0.42(-1.77%) |
Feb 01, 2008 | 23.12 | 23.68 | 22.79 | 23.61 | 51,784,188 | +0.59(+2.57%) |
Jan 31, 2008 | 21.22 | 23.34 | 21.22 | 23.02 | 25,182,284 | +0.70(+3.14%) |
Jan 30, 2008 | 22.27 | 22.66 | 22.09 | 22.32 | 24,321,412 | -0.09(-0.40%) |
Jan 29, 2008 | 22.55 | 22.55 | 22.27 | 22.41 | 19,437,714 | +0.04(+0.19%) |
Jan 28, 2008 | 22.18 | 22.41 | 21.96 | 22.37 | 21,226,436 | +0.26(+1.18%) |
Jan 25, 2008 | 22.53 | 22.81 | 21.93 | 22.11 | 23,630,476 | -0.21(-0.95%) |
Jan 24, 2008 | 21.83 | 23.05 | 21.83 | 22.32 | 23,501,100 | +0.73(+3.38%) |
Jan 23, 2008 | 20.43 | 21.65 | 20.06 | 21.59 | 29,943,986 | +1.23(+6.02%) |
Jan 22, 2008 | 19.43 | 20.60 | 19.43 | 20.37 | 23,045,880 | -0.01(-0.07%) |
Jan 21, 2008 | 20.30 | 20.63 | 19.86 | 20.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.63 | 19.86 | 20.38 | 18,082,882 | +0.26(+1.29%) |
Jan 17, 2008 | 20.94 | 21.16 | 20.00 | 20.12 | 18,931,836 | -0.71(-3.42%) |
Jan 16, 2008 | 20.59 | 21.13 | 20.53 | 20.83 | 14,439,352 | +0.11(+0.54%) |
Jan 15, 2008 | 20.96 | 21.06 | 20.62 | 20.72 | 14,097,929 | -0.54(-2.56%) |
Jan 14, 2008 | 21.27 | 21.47 | 21.16 | 21.27 | 12,118,312 | +0.21(+0.99%) |
Jan 11, 2008 | 21.32 | 21.65 | 20.88 | 21.06 | 12,344,546 | -0.51(-2.34%) |
Jan 10, 2008 | 20.93 | 21.86 | 20.50 | 21.56 | 15,560,559 | +0.43(+2.03%) |
Jan 09, 2008 | 21.27 | 21.45 | 20.66 | 21.13 | 22,461,548 | -0.14(-0.64%) |
Jan 08, 2008 | 21.99 | 22.14 | 21.20 | 21.27 | 15,598,661 | -0.69(-3.13%) |
Jan 07, 2008 | 22.31 | 22.49 | 21.66 | 21.96 | 18,587,384 | -0.19(-0.87%) |
Jan 04, 2008 | 22.68 | 22.68 | 22.08 | 22.15 | 15,054,952 | -0.70(-3.08%) |
Jan 03, 2008 | 23.05 | 23.20 | 22.74 | 22.86 | 8,654,232 | -0.07(-0.31%) |
Jan 02, 2008 | 23.21 | 23.48 | 22.81 | 22.93 | 13,915,304 | -0.25(-1.10%) |
Jan 01, 2008 | 23.44 | 23.51 | 23.16 | 23.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.44 | 23.51 | 23.16 | 23.18 | 6,452,326 | -0.39(-1.65%) |
Dec 28, 2007 | 23.49 | 23.67 | 23.34 | 23.57 | 6,723,550 | +0.08(+0.34%) |
Dec 27, 2007 | 23.53 | 23.78 | 23.45 | 23.49 | 7,464,689 | -0.13(-0.55%) |
Dec 26, 2007 | 23.59 | 23.70 | 23.48 | 23.62 | 5,357,917 | -0.09(-0.37%) |
Dec 24, 2007 | 23.19 | 23.77 | 23.19 | 23.71 | 4,274,412 | +0.45(+1.94%) |
Dec 21, 2007 | 22.95 | 23.35 | 22.82 | 23.25 | 19,022,960 | +0.50(+2.21%) |
Dec 20, 2007 | 23.21 | 23.21 | 22.49 | 22.75 | 17,540,690 | -0.24(-1.05%) |
Dec 19, 2007 | 22.60 | 23.36 | 22.39 | 22.99 | 40,099,560 | -0.89(-3.72%) |
Dec 18, 2007 | 24.01 | 24.01 | 23.53 | 23.88 | 9,522,538 | +0.09(+0.36%) |
Dec 17, 2007 | 24.04 | 24.14 | 23.76 | 23.80 | 10,206,408 | -0.30(-1.23%) |
Dec 14, 2007 | 24.87 | 24.87 | 24.04 | 24.09 | 9,334,553 | -0.60(-2.42%) |
Dec 13, 2007 | 24.39 | 24.73 | 24.09 | 24.69 | 7,916,278 | +0.23(+0.93%) |
Dec 12, 2007 | 24.70 | 25.38 | 24.04 | 24.46 | 16,348,022 | +0.36(+1.48%) |
Dec 11, 2007 | 24.96 | 25.08 | 24.02 | 24.11 | 13,114,857 | -0.85(-3.42%) |
Dec 10, 2007 | 25.00 | 25.04 | 24.70 | 24.96 | 6,240,042 | +0.08(+0.31%) |
Dec 07, 2007 | 24.85 | 25.23 | 24.73 | 24.88 | 11,067,853 | +0.13(+0.51%) |
Dec 06, 2007 | 23.82 | 24.89 | 23.80 | 24.75 | 17,992,806 | +0.89(+3.75%) |
Dec 05, 2007 | 23.65 | 23.91 | 23.62 | 23.86 | 12,247,781 | +0.47(+2.02%) |
Dec 04, 2007 | 23.22 | 23.63 | 23.11 | 23.39 | 8,448,228 | +0.08(+0.34%) |
Dec 03, 2007 | 23.25 | 23.42 | 22.95 | 23.31 | 9,903,006 | +0.03(+0.13%) |
Nov 30, 2007 | 23.39 | 23.78 | 23.15 | 23.28 | 12,702,383 | +0.12(+0.53%) |
Nov 29, 2007 | 23.29 | 23.41 | 22.94 | 23.15 | 8,814,894 | -0.26(-1.11%) |
Nov 28, 2007 | 23.08 | 23.51 | 23.07 | 23.42 | 15,304,970 | +0.46(+1.99%) |
Nov 27, 2007 | 22.47 | 23.05 | 22.33 | 22.96 | 11,592,942 | +0.56(+2.51%) |
Nov 26, 2007 | 23.06 | 23.24 | 22.39 | 22.39 | 9,702,383 | -0.61(-2.66%) |
Nov 23, 2007 | 22.79 | 23.16 | 22.79 | 23.01 | 5,251,924 | +0.33(+1.44%) |
Nov 21, 2007 | 23.14 | 23.15 | 22.52 | 22.68 | 12,979,416 | -0.65(-2.80%) |
Nov 20, 2007 | 23.09 | 23.59 | 22.97 | 23.33 | 12,731,804 | +0.32(+1.40%) |
Nov 19, 2007 | 23.24 | 23.27 | 22.90 | 23.01 | 16,092,996 | -0.33(-1.41%) |
Nov 16, 2007 | 23.07 | 23.34 | 22.95 | 23.34 | 13,337,319 | +0.38(+1.65%) |
Nov 15, 2007 | 22.81 | 23.42 | 22.58 | 22.96 | 13,471,508 | +0.01(+0.05%) |
Nov 14, 2007 | 23.34 | 23.51 | 22.86 | 22.95 | 12,051,256 | -0.20(-0.88%) |
Nov 13, 2007 | 22.95 | 23.25 | 22.85 | 23.15 | 14,776,966 | +0.35(+1.52%) |
Nov 12, 2007 | 23.02 | 23.38 | 22.77 | 22.81 | 11,580,190 | -0.19(-0.84%) |
Nov 09, 2007 | 23.07 | 23.32 | 22.91 | 23.00 | 13,225,987 | -0.34(-1.45%) |
Nov 08, 2007 | 23.01 | 23.39 | 22.75 | 23.34 | 16,710,791 | +0.35(+1.53%) |
Nov 07, 2007 | 23.07 | 23.30 | 22.76 | 22.99 | 13,488,816 | -0.42(-1.81%) |
Nov 06, 2007 | 23.29 | 23.45 | 23.22 | 23.41 | 13,061,570 | +0.23(+1.00%) |
Nov 05, 2007 | 23.07 | 23.39 | 22.99 | 23.18 | 14,355,886 | -0.07(-0.31%) |
Nov 02, 2007 | 23.08 | 23.33 | 22.73 | 23.25 | 11,240,409 | +0.23(+1.01%) |
Nov 01, 2007 | 23.43 | 23.60 | 22.96 | 23.02 | 10,457,884 | -0.61(-2.57%) |
Oct 31, 2007 | 23.38 | 23.71 | 23.34 | 23.63 | 11,738,430 | +0.34(+1.45%) |
Oct 30, 2007 | 23.56 | 23.68 | 23.25 | 23.29 | 8,511,865 | -0.23(-1.00%) |
Oct 29, 2007 | 23.73 | 23.82 | 23.49 | 23.52 | 14,258,878 | -0.08(-0.33%) |
Oct 26, 2007 | 23.72 | 23.74 | 23.30 | 23.60 | 6,937,059 | +0.11(+0.49%) |
Oct 25, 2007 | 23.87 | 23.88 | 23.11 | 23.49 | 17,333,164 | -0.32(-1.36%) |
Oct 24, 2007 | 23.80 | 23.87 | 23.19 | 23.81 | 13,508,325 | -0.17(-0.72%) |
Oct 23, 2007 | 23.43 | 23.99 | 23.43 | 23.98 | 20,057,644 | +0.87(+3.76%) |
Oct 22, 2007 | 22.24 | 23.32 | 21.97 | 23.11 | 15,166,587 | +0.49(+2.15%) |
Oct 19, 2007 | 23.24 | 23.26 | 22.59 | 22.63 | 19,437,964 | -0.61(-2.63%) |
Oct 18, 2007 | 21.94 | 23.47 | 21.94 | 23.24 | 31,967,048 | +1.28(+5.84%) |
Oct 17, 2007 | 21.88 | 22.11 | 21.63 | 21.96 | 24,409,892 | +0.52(+2.41%) |
Oct 16, 2007 | 21.67 | 21.68 | 21.20 | 21.44 | 11,226,861 | -0.37(-1.68%) |
Oct 15, 2007 | 22.00 | 22.11 | 21.52 | 21.80 | 10,425,369 | -0.25(-1.14%) |
Oct 12, 2007 | 21.82 | 22.10 | 21.72 | 22.06 | 12,355,557 | +0.21(+0.95%) |
Oct 11, 2007 | 21.81 | 22.04 | 21.41 | 21.85 | 11,712,391 | +0.13(+0.61%) |
Oct 10, 2007 | 21.76 | 21.88 | 21.52 | 21.72 | 5,786,106 | -0.08(-0.39%) |
Oct 09, 2007 | 21.64 | 21.93 | 21.43 | 21.80 | 9,229,903 | +0.14(+0.66%) |
Oct 08, 2007 | 21.58 | 21.78 | 21.33 | 21.66 | 6,839,514 | +0.00(+0.01%) |
Oct 05, 2007 | 20.85 | 21.77 | 20.85 | 21.65 | 18,580,546 | +0.92(+4.44%) |
Oct 04, 2007 | 20.61 | 20.80 | 20.31 | 20.73 | 9,881,286 | +0.25(+1.21%) |
Oct 03, 2007 | 20.76 | 20.85 | 20.40 | 20.49 | 8,784,991 | -0.43(-2.04%) |
Oct 02, 2007 | 21.17 | 21.20 | 20.72 | 20.91 | 5,896,039 | -0.18(-0.87%) |
Oct 01, 2007 | 21.04 | 21.21 | 20.63 | 21.10 | 10,308,857 | +0.23(+1.11%) |
Sep 28, 2007 | 21.02 | 21.16 | 20.71 | 20.86 | 5,713,956 | -0.13(-0.63%) |
Sep 27, 2007 | 20.86 | 21.09 | 20.68 | 21.00 | 13,887,124 | +0.26(+1.26%) |
Sep 26, 2007 | 20.63 | 20.89 | 20.54 | 20.73 | 23,205,902 | +0.27(+1.32%) |
Sep 25, 2007 | 20.33 | 20.60 | 20.30 | 20.46 | 20,635,054 | -0.09(-0.44%) |
Sep 24, 2007 | 20.93 | 20.98 | 20.42 | 20.55 | 8,039,315 | -0.27(-1.31%) |
Sep 21, 2007 | 20.85 | 20.97 | 20.68 | 20.83 | 13,520,172 | +0.15(+0.72%) |
Sep 20, 2007 | 21.19 | 21.17 | 20.60 | 20.68 | 12,803,835 | -0.51(-2.41%) |
Sep 19, 2007 | 21.65 | 21.65 | 21.02 | 21.19 | 11,851,690 | -0.26(-1.23%) |
Sep 18, 2007 | 20.62 | 21.47 | 20.41 | 21.45 | 14,218,776 | +0.97(+4.74%) |
Sep 17, 2007 | 20.60 | 20.71 | 20.41 | 20.48 | 6,048,860 | -0.15(-0.74%) |
Sep 14, 2007 | 20.67 | 20.91 | 20.50 | 20.64 | 8,285,886 | -0.16(-0.75%) |
Sep 13, 2007 | 20.28 | 20.92 | 20.09 | 20.79 | 14,281,639 | +0.74(+3.67%) |
Sep 12, 2007 | 19.89 | 20.23 | 19.72 | 20.06 | 7,939,602 | +0.04(+0.19%) |
Sep 11, 2007 | 19.66 | 20.12 | 19.61 | 20.02 | 7,514,741 | +0.47(+2.42%) |
Sep 10, 2007 | 20.11 | 20.23 | 19.39 | 19.55 | 11,734,636 | -0.40(-2.03%) |
Sep 07, 2007 | 19.90 | 20.45 | 19.75 | 19.95 | 14,639,845 | -0.22(-1.07%) |
Sep 06, 2007 | 20.17 | 20.28 | 19.89 | 20.17 | 9,337,744 | +0.03(+0.14%) |
Sep 05, 2007 | 20.58 | 20.62 | 20.00 | 20.14 | 15,771,364 | -0.63(-3.04%) |
Sep 04, 2007 | 20.46 | 20.92 | 20.41 | 20.77 | 7,148,948 | +0.18(+0.88%) |
Aug 31, 2007 | 20.17 | 20.70 | 20.05 | 20.59 | 16,307,318 | +0.68(+3.44%) |
Aug 30, 2007 | 19.99 | 20.35 | 19.74 | 19.90 | 13,860,028 | -0.38(-1.88%) |
Aug 29, 2007 | 19.84 | 20.32 | 19.84 | 20.29 | 10,160,372 | +0.57(+2.91%) |
Aug 28, 2007 | 20.18 | 20.21 | 19.68 | 19.71 | 10,193,429 | -0.50(-2.46%) |
Aug 27, 2007 | 20.46 | 20.56 | 20.18 | 20.21 | 7,403,106 | -0.29(-1.40%) |
Aug 24, 2007 | 20.24 | 20.56 | 20.12 | 20.50 | 9,428,244 | +0.26(+1.29%) |
Aug 23, 2007 | 20.90 | 21.04 | 20.16 | 20.24 | 13,482,855 | -0.59(-2.84%) |
Aug 22, 2007 | 20.57 | 20.88 | 20.49 | 20.83 | 14,877,746 | +0.60(+2.96%) |
Aug 21, 2007 | 20.67 | 20.71 | 20.18 | 20.23 | 11,365,050 | -0.39(-1.89%) |
Aug 20, 2007 | 19.51 | 20.75 | 19.51 | 20.62 | 23,650,814 | +1.07(+5.48%) |
Aug 17, 2007 | 20.03 | 20.14 | 19.01 | 19.55 | 21,602,374 | +0.17(+0.89%) |
Aug 16, 2007 | 19.65 | 19.79 | 18.34 | 19.38 | 44,224,632 | -0.49(-2.46%) |
Aug 15, 2007 | 20.56 | 20.83 | 19.65 | 19.86 | 24,255,196 | -1.01(-4.85%) |
Aug 14, 2007 | 21.74 | 21.84 | 20.85 | 20.88 | 18,586,614 | -0.89(-4.09%) |
Aug 13, 2007 | 21.65 | 22.10 | 21.64 | 21.77 | 11,075,667 | +0.24(+1.13%) |
Aug 10, 2007 | 21.31 | 21.66 | 20.85 | 21.53 | 22,290,482 | +0.18(+0.82%) |
Aug 09, 2007 | 21.79 | 22.08 | 21.35 | 21.35 | 16,899,362 | -0.62(-2.82%) |
Aug 08, 2007 | 21.78 | 22.19 | 21.74 | 21.97 | 21,507,382 | +0.40(+1.87%) |
Aug 07, 2007 | 21.09 | 21.80 | 20.85 | 21.57 | 17,993,894 | +0.40(+1.90%) |
Aug 06, 2007 | 21.28 | 21.39 | 20.95 | 21.16 | 23,648,062 | -0.06(-0.26%) |
Aug 03, 2007 | 21.58 | 22.14 | 21.19 | 21.22 | 19,022,456 | -0.92(-4.17%) |
Aug 02, 2007 | 22.05 | 22.27 | 21.84 | 22.14 | 15,640,464 | +0.12(+0.54%) |
Aug 01, 2007 | 21.77 | 22.14 | 21.68 | 22.02 | 16,105,856 | +0.04(+0.17%) |
Jul 31, 2007 | 22.46 | 22.54 | 21.98 | 21.98 | 13,232,490 | -0.29(-1.29%) |
Jul 30, 2007 | 21.91 | 22.45 | 21.85 | 22.27 | 12,824,970 | +0.29(+1.33%) |
Jul 27, 2007 | 21.85 | 22.47 | 21.67 | 21.98 | 22,332,334 | -0.18(-0.82%) |
Jul 26, 2007 | 22.20 | 22.32 | 21.82 | 22.16 | 24,636,498 | -0.50(-2.21%) |
Jul 25, 2007 | 23.25 | 23.58 | 22.34 | 22.66 | 20,309,120 | -0.40(-1.74%) |
Jul 24, 2007 | 22.69 | 23.55 | 22.69 | 23.06 | 19,728,744 | -0.43(-1.83%) |
Jul 23, 2007 | 23.07 | 23.62 | 23.07 | 23.49 | 9,813,004 | +0.27(+1.15%) |
Jul 20, 2007 | 22.97 | 23.31 | 22.83 | 23.23 | 14,784,536 | +0.02(+0.10%) |
Jul 19, 2007 | 23.42 | 23.46 | 22.99 | 23.20 | 22,010,014 | -0.03(-0.14%) |
Jul 18, 2007 | 23.25 | 23.87 | 23.18 | 23.23 | 31,375,970 | +0.37(+1.62%) |
Jul 17, 2007 | 22.86 | 23.06 | 22.48 | 22.86 | 15,636,969 | +0.32(+1.41%) |
Jul 16, 2007 | 22.11 | 22.73 | 21.62 | 22.55 | 11,300,020 | +0.25(+1.14%) |
Jul 13, 2007 | 22.10 | 22.37 | 21.88 | 22.29 | 7,571,642 | +0.20(+0.89%) |
Jul 12, 2007 | 21.96 | 22.10 | 21.73 | 22.09 | 12,290,641 | +0.37(+1.68%) |
Jul 11, 2007 | 21.18 | 21.75 | 21.17 | 21.73 | 13,140,907 | +0.49(+2.33%) |
Jul 10, 2007 | 21.53 | 21.49 | 21.19 | 21.23 | 11,804,625 | -0.33(-1.53%) |
Jul 09, 2007 | 21.60 | 21.77 | 21.55 | 21.56 | 7,008,538 | +0.01(+0.04%) |
Jul 06, 2007 | 21.42 | 21.67 | 21.25 | 21.55 | 8,406,094 | +0.15(+0.70%) |
Jul 05, 2007 | 21.50 | 21.56 | 21.28 | 21.41 | 6,844,391 | -0.13(-0.63%) |
Jul 03, 2007 | 21.46 | 21.58 | 21.40 | 21.54 | 4,180,335 | +0.09(+0.42%) |
Jul 02, 2007 | 21.38 | 21.57 | 21.35 | 21.45 | 7,761,838 | +0.20(+0.95%) |
Jun 29, 2007 | 21.35 | 21.55 | 21.11 | 21.25 | 8,175,336 | +0.01(+0.04%) |
Jun 28, 2007 | 21.13 | 21.40 | 21.11 | 21.24 | 8,264,302 | +0.07(+0.35%) |
Jun 27, 2007 | 20.82 | 21.24 | 20.68 | 21.17 | 12,408,779 | +0.23(+1.08%) |
Jun 26, 2007 | 21.30 | 21.32 | 20.90 | 20.94 | 10,558,680 | -0.23(-1.06%) |
Jun 25, 2007 | 21.51 | 21.53 | 21.10 | 21.17 | 9,686,196 | -0.26(-1.20%) |
Jun 22, 2007 | 21.77 | 21.78 | 21.19 | 21.42 | 13,140,365 | -0.35(-1.62%) |
Jun 21, 2007 | 21.65 | 21.79 | 21.47 | 21.77 | 9,934,935 | +0.13(+0.59%) |
Jun 20, 2007 | 22.00 | 22.10 | 21.62 | 21.65 | 8,947,023 | -0.41(-1.85%) |
Jun 19, 2007 | 22.01 | 22.10 | 21.89 | 22.06 | 10,676,275 | +0.01(+0.02%) |
Jun 18, 2007 | 22.19 | 22.19 | 21.96 | 22.05 | 5,400,187 | -0.14(-0.64%) |
Jun 15, 2007 | 21.90 | 22.46 | 21.90 | 22.19 | 18,134,116 | +0.38(+1.76%) |
Jun 14, 2007 | 21.62 | 21.94 | 21.57 | 21.81 | 13,054,200 | +0.27(+1.24%) |
Jun 13, 2007 | 20.79 | 21.54 | 20.79 | 21.54 | 13,989,004 | +0.63(+3.02%) |
Jun 12, 2007 | 21.29 | 21.34 | 20.91 | 20.91 | 13,436,793 | -0.44(-2.04%) |
Jun 11, 2007 | 21.48 | 21.54 | 21.34 | 21.34 | 8,161,219 | -0.18(-0.84%) |
Jun 08, 2007 | 21.19 | 21.61 | 21.17 | 21.53 | 11,368,247 | +0.34(+1.59%) |
Jun 07, 2007 | 21.80 | 21.80 | 21.19 | 21.19 | 16,625,640 | -0.62(-2.83%) |
Jun 06, 2007 | 22.31 | 22.31 | 21.80 | 21.80 | 10,566,809 | -0.52(-2.33%) |
Jun 05, 2007 | 22.35 | 22.51 | 22.16 | 22.32 | 7,824,716 | -0.18(-0.78%) |
Jun 04, 2007 | 22.46 | 22.54 | 22.35 | 22.50 | 7,470,840 | -0.02(-0.08%) |