Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.08 | 18.89 | 17.58 | 18.34 | 3,104,260 | -0.15(-0.79%) |
Jun 27, 2008 | 18.91 | 19.36 | 18.27 | 18.49 | 2,698,911 | -0.53(-2.78%) |
Jun 26, 2008 | 18.94 | 19.09 | 18.57 | 19.02 | 1,865,669 | -0.14(-0.72%) |
Jun 25, 2008 | 18.93 | 19.71 | 18.93 | 19.15 | 1,719,708 | +0.40(+2.11%) |
Jun 24, 2008 | 19.10 | 19.40 | 18.44 | 18.76 | 2,280,910 | -0.38(-2.00%) |
Jun 23, 2008 | 19.49 | 19.90 | 19.09 | 19.14 | 1,826,029 | -0.36(-1.83%) |
Jun 20, 2008 | 19.92 | 19.93 | 19.11 | 19.50 | 2,223,940 | -0.67(-3.30%) |
Jun 19, 2008 | 19.89 | 20.29 | 19.65 | 20.16 | 1,701,427 | +0.40(+2.01%) |
Jun 18, 2008 | 19.91 | 20.15 | 19.41 | 19.77 | 1,961,627 | -0.36(-1.78%) |
Jun 17, 2008 | 20.81 | 21.12 | 20.04 | 20.12 | 1,997,808 | -0.56(-2.70%) |
Jun 16, 2008 | 20.16 | 20.69 | 19.88 | 20.68 | 2,167,199 | +0.34(+1.69%) |
Jun 13, 2008 | 19.69 | 20.45 | 19.59 | 20.34 | 2,200,396 | +0.85(+4.35%) |
Jun 12, 2008 | 19.55 | 20.57 | 19.26 | 19.49 | 3,396,491 | +0.00(+0.03%) |
Jun 11, 2008 | 21.01 | 21.01 | 19.46 | 19.49 | 4,162,090 | -1.45(-6.95%) |
Jun 10, 2008 | 21.05 | 21.35 | 20.74 | 20.94 | 3,656,408 | -0.27(-1.29%) |
Jun 09, 2008 | 21.19 | 21.61 | 20.85 | 21.22 | 2,530,128 | +0.20(+0.93%) |
Jun 06, 2008 | 21.87 | 21.92 | 20.88 | 21.02 | 3,226,108 | -1.02(-4.64%) |
Jun 05, 2008 | 21.43 | 22.11 | 21.09 | 22.04 | 4,215,581 | +0.93(+4.41%) |
Jun 04, 2008 | 20.34 | 21.35 | 20.02 | 21.11 | 12,183,904 | +2.57(+13.84%) |
Jun 03, 2008 | 19.45 | 19.45 | 18.31 | 18.55 | 4,900,686 | -0.49(-2.57%) |
Jun 02, 2008 | 20.08 | 20.08 | 18.96 | 19.04 | 3,802,788 | -0.96(-4.80%) |
May 30, 2008 | 20.28 | 20.28 | 19.51 | 20.00 | 2,481,382 | -0.39(-1.90%) |
May 29, 2008 | 20.08 | 20.66 | 20.08 | 20.38 | 1,660,015 | +0.22(+1.09%) |
May 28, 2008 | 18.52 | 20.23 | 18.52 | 20.16 | 3,257,463 | +1.66(+8.97%) |
May 27, 2008 | 18.61 | 19.10 | 18.33 | 18.50 | 2,045,488 | -0.10(-0.53%) |
May 26, 2008 | 18.83 | 18.83 | 18.24 | 18.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.83 | 18.83 | 18.24 | 18.60 | 1,971,018 | -0.26(-1.38%) |
May 22, 2008 | 18.81 | 19.25 | 18.63 | 18.86 | 1,062,079 | +0.01(+0.08%) |
May 21, 2008 | 19.64 | 19.89 | 18.69 | 18.85 | 1,601,051 | -0.80(-4.09%) |
May 20, 2008 | 20.04 | 20.04 | 19.46 | 19.65 | 1,511,506 | -0.53(-2.62%) |
May 19, 2008 | 20.53 | 20.79 | 20.10 | 20.18 | 906,646 | -0.39(-1.90%) |
May 16, 2008 | 21.22 | 21.22 | 19.98 | 20.57 | 1,891,592 | -0.68(-3.18%) |
May 15, 2008 | 20.91 | 21.25 | 20.46 | 21.25 | 1,642,745 | +0.54(+2.63%) |
May 14, 2008 | 20.67 | 21.08 | 20.57 | 20.70 | 1,706,099 | +0.20(+0.98%) |
May 13, 2008 | 20.19 | 20.65 | 20.04 | 20.50 | 1,301,977 | +0.37(+1.82%) |
May 12, 2008 | 19.83 | 20.36 | 19.72 | 20.13 | 1,363,036 | +0.33(+1.66%) |
May 09, 2008 | 19.13 | 19.81 | 19.08 | 19.81 | 684,124 | +0.39(+2.02%) |
May 08, 2008 | 20.33 | 20.44 | 19.25 | 19.41 | 2,589,753 | -0.62(-3.08%) |
May 07, 2008 | 19.39 | 20.44 | 19.39 | 20.03 | 3,416,130 | +0.65(+3.36%) |
May 06, 2008 | 18.86 | 19.46 | 18.71 | 19.38 | 1,440,856 | +0.35(+1.85%) |
May 05, 2008 | 18.61 | 19.41 | 18.37 | 19.03 | 2,037,772 | +0.27(+1.46%) |
May 02, 2008 | 19.35 | 19.44 | 18.74 | 18.75 | 1,717,705 | -0.42(-2.17%) |
May 01, 2008 | 18.76 | 19.51 | 18.30 | 19.17 | 1,810,431 | +0.42(+2.25%) |
Apr 30, 2008 | 19.29 | 19.44 | 18.70 | 18.75 | 1,604,929 | -0.46(-2.40%) |
Apr 29, 2008 | 18.96 | 19.37 | 18.81 | 19.21 | 1,343,458 | +0.18(+0.95%) |
Apr 28, 2008 | 19.29 | 19.32 | 18.81 | 19.03 | 1,421,753 | -0.25(-1.30%) |
Apr 25, 2008 | 18.68 | 19.29 | 18.49 | 19.28 | 1,444,695 | +0.69(+3.72%) |
Apr 24, 2008 | 18.83 | 18.83 | 18.18 | 18.59 | 2,159,115 | -0.18(-0.94%) |
Apr 23, 2008 | 18.86 | 18.86 | 18.37 | 18.76 | 1,613,789 | -0.17(-0.91%) |
Apr 22, 2008 | 19.39 | 19.60 | 18.57 | 18.93 | 1,877,838 | -0.70(-3.57%) |
Apr 21, 2008 | 19.58 | 19.74 | 19.26 | 19.63 | 1,846,920 | +0.03(+0.15%) |
Apr 18, 2008 | 18.93 | 20.17 | 18.93 | 19.60 | 4,585,879 | +1.01(+5.45%) |
Apr 17, 2008 | 18.58 | 18.66 | 18.21 | 18.59 | 2,011,397 | -0.02(-0.13%) |
Apr 16, 2008 | 18.78 | 18.78 | 18.20 | 18.62 | 2,070,667 | +0.04(+0.21%) |
Apr 15, 2008 | 18.91 | 18.93 | 18.30 | 18.58 | 2,182,187 | -0.26(-1.38%) |
Apr 14, 2008 | 19.34 | 19.43 | 18.72 | 18.84 | 2,019,068 | -0.55(-2.83%) |
Apr 11, 2008 | 19.77 | 20.10 | 19.26 | 19.38 | 2,290,520 | -0.61(-3.06%) |
Apr 10, 2008 | 19.39 | 20.33 | 19.30 | 20.00 | 2,592,236 | +0.56(+2.87%) |
Apr 09, 2008 | 20.04 | 20.09 | 19.40 | 19.44 | 1,915,021 | -0.53(-2.67%) |
Apr 08, 2008 | 19.78 | 20.35 | 19.63 | 19.97 | 2,185,084 | +0.01(+0.05%) |
Apr 07, 2008 | 20.32 | 20.52 | 19.88 | 19.96 | 1,968,335 | -0.27(-1.33%) |
Apr 04, 2008 | 20.79 | 20.79 | 20.12 | 20.23 | 2,551,700 | -0.20(-0.96%) |
Apr 03, 2008 | 20.49 | 20.57 | 20.09 | 20.43 | 3,591,882 | -0.17(-0.81%) |
Apr 02, 2008 | 20.93 | 21.17 | 20.48 | 20.59 | 2,937,580 | -0.13(-0.64%) |
Apr 01, 2008 | 20.10 | 20.99 | 20.10 | 20.73 | 6,349,435 | +0.91(+4.57%) |
Mar 31, 2008 | 19.06 | 19.89 | 18.88 | 19.82 | 4,924,409 | +0.75(+3.96%) |
Mar 28, 2008 | 19.12 | 19.52 | 18.20 | 19.07 | 2,118,255 | -0.54(-2.75%) |
Mar 27, 2008 | 19.70 | 20.05 | 19.39 | 19.60 | 2,137,171 | -0.11(-0.57%) |
Mar 26, 2008 | 20.07 | 20.07 | 19.43 | 19.72 | 2,479,091 | -0.48(-2.40%) |
Mar 25, 2008 | 19.34 | 20.29 | 18.82 | 20.20 | 4,489,869 | +0.65(+3.33%) |
Mar 24, 2008 | 18.14 | 19.98 | 18.14 | 19.55 | 5,024,594 | +1.33(+7.31%) |
Mar 21, 2008 | 17.14 | 18.42 | 16.60 | 18.22 | 7,692,752 | +0.00(+0.00%) |
Mar 20, 2008 | 17.14 | 18.42 | 16.60 | 18.22 | 7,692,752 | +1.48(+8.87%) |
Mar 19, 2008 | 17.41 | 17.50 | 16.73 | 16.73 | 4,015,288 | -0.76(-4.34%) |
Mar 18, 2008 | 16.68 | 17.62 | 16.68 | 17.49 | 3,477,052 | +1.17(+7.17%) |
Mar 17, 2008 | 16.28 | 16.86 | 15.88 | 16.32 | 4,639,238 | -0.79(-4.61%) |
Mar 14, 2008 | 18.40 | 18.51 | 16.92 | 17.11 | 3,635,983 | -1.17(-6.40%) |
Mar 13, 2008 | 17.62 | 18.35 | 17.30 | 18.28 | 1,965,205 | +0.20(+1.08%) |
Mar 12, 2008 | 18.35 | 18.64 | 17.96 | 18.09 | 2,156,318 | -0.12(-0.65%) |
Mar 11, 2008 | 17.83 | 18.31 | 17.48 | 18.20 | 3,161,663 | +0.97(+5.63%) |
Mar 10, 2008 | 18.19 | 18.22 | 17.18 | 17.23 | 3,969,192 | -1.43(-7.64%) |
Mar 07, 2008 | 18.74 | 19.62 | 18.50 | 18.66 | 2,611,505 | -0.28(-1.50%) |
Mar 06, 2008 | 20.21 | 20.21 | 18.90 | 18.94 | 2,926,149 | -1.45(-7.13%) |
Mar 05, 2008 | 20.30 | 20.80 | 20.14 | 20.40 | 1,885,871 | +0.26(+1.31%) |
Mar 04, 2008 | 19.63 | 20.30 | 19.45 | 20.13 | 1,942,989 | +0.26(+1.31%) |
Mar 03, 2008 | 20.19 | 20.37 | 19.34 | 19.87 | 2,626,865 | -0.27(-1.34%) |
Feb 29, 2008 | 20.57 | 20.98 | 20.00 | 20.14 | 3,124,572 | -0.78(-3.72%) |
Feb 28, 2008 | 20.96 | 21.19 | 20.58 | 20.92 | 3,045,051 | -0.39(-1.82%) |
Feb 27, 2008 | 21.72 | 21.72 | 20.99 | 21.31 | 5,860,550 | -0.56(-2.58%) |
Feb 26, 2008 | 20.98 | 22.14 | 20.63 | 21.87 | 3,997,672 | +0.86(+4.10%) |
Feb 25, 2008 | 19.81 | 21.03 | 19.53 | 21.01 | 5,604,445 | +1.22(+6.19%) |
Feb 22, 2008 | 19.90 | 19.94 | 19.32 | 19.79 | 2,739,179 | -0.09(-0.47%) |
Feb 21, 2008 | 20.33 | 20.69 | 19.71 | 19.88 | 2,368,042 | -0.02(-0.10%) |
Feb 20, 2008 | 19.10 | 20.04 | 18.87 | 19.90 | 3,893,399 | +0.56(+2.89%) |
Feb 19, 2008 | 20.13 | 20.21 | 19.19 | 19.34 | 2,224,581 | -0.40(-2.01%) |
Feb 18, 2008 | 19.18 | 19.74 | 19.03 | 19.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.18 | 19.74 | 19.03 | 19.74 | 2,069,642 | +0.37(+1.92%) |
Feb 14, 2008 | 20.05 | 20.13 | 19.29 | 19.36 | 2,890,506 | -0.55(-2.78%) |
Feb 13, 2008 | 20.38 | 20.71 | 19.59 | 19.92 | 2,885,648 | -0.34(-1.69%) |
Feb 12, 2008 | 19.76 | 21.01 | 19.73 | 20.26 | 6,546,265 | +0.84(+4.31%) |
Feb 11, 2008 | 18.53 | 19.51 | 18.05 | 19.42 | 3,916,964 | +0.96(+5.17%) |
Feb 08, 2008 | 18.13 | 18.71 | 17.66 | 18.47 | 3,824,775 | +0.16(+0.86%) |
Feb 07, 2008 | 16.79 | 18.49 | 16.79 | 18.31 | 4,092,061 | +1.45(+8.63%) |
Feb 06, 2008 | 17.19 | 17.76 | 16.82 | 16.86 | 2,246,110 | -0.28(-1.66%) |
Feb 05, 2008 | 17.39 | 17.62 | 16.72 | 17.14 | 4,257,861 | -0.46(-2.59%) |
Feb 04, 2008 | 18.31 | 18.31 | 17.48 | 17.60 | 2,578,713 | -0.72(-3.93%) |
Feb 01, 2008 | 18.35 | 18.85 | 17.76 | 18.32 | 3,103,986 | +0.04(+0.24%) |
Jan 31, 2008 | 17.17 | 18.53 | 16.92 | 18.27 | 4,215,306 | +0.65(+3.70%) |
Jan 30, 2008 | 17.63 | 18.17 | 17.18 | 17.62 | 4,205,015 | -0.28(-1.56%) |
Jan 29, 2008 | 18.13 | 18.13 | 17.50 | 17.90 | 3,452,705 | -0.20(-1.08%) |
Jan 28, 2008 | 18.19 | 18.33 | 17.48 | 18.10 | 2,899,018 | -0.13(-0.70%) |
Jan 25, 2008 | 18.82 | 18.94 | 18.01 | 18.22 | 5,184,405 | -0.43(-2.28%) |
Jan 24, 2008 | 17.96 | 18.83 | 17.55 | 18.65 | 7,787,464 | +0.82(+4.59%) |
Jan 23, 2008 | 16.22 | 18.09 | 15.93 | 17.83 | 5,948,080 | +1.18(+7.06%) |
Jan 22, 2008 | 15.32 | 17.01 | 14.69 | 16.66 | 4,957,500 | +0.70(+4.36%) |
Jan 21, 2008 | 16.30 | 16.78 | 15.75 | 15.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.30 | 16.78 | 15.75 | 15.96 | 3,511,074 | -0.30(-1.87%) |
Jan 17, 2008 | 16.56 | 16.99 | 16.10 | 16.26 | 4,321,421 | -0.26(-1.57%) |
Jan 16, 2008 | 16.81 | 16.94 | 16.07 | 16.52 | 4,969,384 | -0.39(-2.32%) |
Jan 15, 2008 | 17.42 | 17.42 | 16.59 | 16.92 | 2,607,936 | -0.66(-3.76%) |
Jan 14, 2008 | 17.34 | 17.78 | 17.02 | 17.58 | 3,227,878 | +0.32(+1.87%) |
Jan 11, 2008 | 18.51 | 18.51 | 17.00 | 17.25 | 5,958,763 | -1.37(-7.36%) |
Jan 10, 2008 | 18.02 | 19.13 | 16.52 | 18.62 | 10,082,472 | +1.04(+5.93%) |
Jan 09, 2008 | 17.18 | 17.64 | 16.69 | 17.58 | 6,329,142 | +0.32(+1.87%) |
Jan 08, 2008 | 16.71 | 17.60 | 16.69 | 17.26 | 4,787,794 | +0.58(+3.46%) |
Jan 07, 2008 | 17.33 | 17.63 | 16.36 | 16.68 | 4,009,066 | -0.61(-3.51%) |
Jan 04, 2008 | 17.42 | 17.48 | 16.49 | 17.29 | 4,424,185 | -0.33(-1.89%) |
Jan 03, 2008 | 17.90 | 17.93 | 17.20 | 17.62 | 4,492,005 | -0.27(-1.53%) |
Jan 02, 2008 | 18.52 | 18.61 | 17.88 | 17.90 | 2,768,503 | -0.66(-3.56%) |
Jan 01, 2008 | 19.02 | 19.09 | 18.41 | 18.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.02 | 19.02 | 18.41 | 18.56 | 4,169,585 | -0.53(-2.77%) |
Dec 28, 2007 | 19.88 | 20.08 | 19.02 | 19.09 | 2,620,206 | -0.70(-3.54%) |
Dec 27, 2007 | 19.91 | 19.91 | 18.79 | 19.79 | 4,539,779 | -0.27(-1.37%) |
Dec 26, 2007 | 20.99 | 20.99 | 19.69 | 20.06 | 1,830,033 | -0.92(-4.37%) |
Dec 24, 2007 | 20.42 | 21.03 | 20.41 | 20.98 | 1,016,251 | +0.33(+1.59%) |
Dec 21, 2007 | 19.65 | 20.76 | 19.65 | 20.65 | 4,258,541 | +1.24(+6.38%) |
Dec 20, 2007 | 20.06 | 20.20 | 19.21 | 19.41 | 3,159,340 | -0.51(-2.58%) |
Dec 19, 2007 | 20.50 | 20.70 | 19.74 | 19.92 | 2,331,639 | -0.64(-3.12%) |
Dec 18, 2007 | 19.80 | 20.60 | 19.12 | 20.56 | 4,428,482 | +0.93(+4.71%) |
Dec 17, 2007 | 20.06 | 20.14 | 19.59 | 19.64 | 2,276,400 | -0.56(-2.76%) |
Dec 14, 2007 | 20.47 | 20.47 | 19.90 | 20.20 | 3,524,310 | -0.28(-1.39%) |
Dec 13, 2007 | 21.60 | 21.60 | 20.02 | 20.48 | 4,195,624 | -1.17(-5.41%) |
Dec 12, 2007 | 21.46 | 22.03 | 20.99 | 21.65 | 3,715,246 | +0.69(+3.27%) |
Dec 11, 2007 | 22.20 | 22.38 | 20.83 | 20.97 | 2,396,674 | -1.14(-5.16%) |
Dec 10, 2007 | 21.67 | 22.35 | 21.60 | 22.11 | 2,461,935 | +0.54(+2.50%) |
Dec 07, 2007 | 21.84 | 22.17 | 21.34 | 21.57 | 3,086,371 | -0.27(-1.23%) |
Dec 06, 2007 | 22.62 | 22.62 | 20.89 | 21.84 | 4,371,594 | -0.58(-2.60%) |
Dec 05, 2007 | 23.43 | 23.75 | 22.07 | 22.42 | 11,099,601 | +1.13(+5.29%) |
Dec 04, 2007 | 22.64 | 22.67 | 21.13 | 21.29 | 7,866,401 | -1.27(-5.64%) |
Dec 03, 2007 | 23.07 | 23.10 | 22.33 | 22.57 | 3,114,093 | -0.42(-1.81%) |
Nov 30, 2007 | 21.73 | 23.63 | 21.73 | 22.98 | 5,650,331 | +1.39(+6.44%) |
Nov 29, 2007 | 22.01 | 22.03 | 21.42 | 21.59 | 4,192,469 | -0.38(-1.74%) |
Nov 28, 2007 | 20.57 | 22.44 | 20.57 | 21.97 | 5,212,095 | +1.65(+8.09%) |
Nov 27, 2007 | 19.68 | 20.56 | 19.44 | 20.33 | 3,500,546 | +0.71(+3.59%) |
Nov 26, 2007 | 21.16 | 21.40 | 19.42 | 19.62 | 3,355,357 | -1.32(-6.29%) |
Nov 23, 2007 | 19.99 | 21.06 | 19.82 | 20.94 | 1,670,780 | +1.12(+5.63%) |
Nov 21, 2007 | 19.67 | 19.99 | 18.61 | 19.82 | 4,036,009 | -0.01(-0.07%) |
Nov 20, 2007 | 19.86 | 20.76 | 19.32 | 19.84 | 3,803,947 | +0.01(+0.07%) |
Nov 19, 2007 | 21.02 | 21.04 | 19.76 | 19.82 | 3,837,537 | -1.19(-5.66%) |
Nov 16, 2007 | 22.15 | 22.46 | 20.63 | 21.01 | 6,028,694 | -1.34(-5.98%) |
Nov 15, 2007 | 23.25 | 23.25 | 21.88 | 22.35 | 2,666,728 | -1.09(-4.64%) |
Nov 14, 2007 | 22.79 | 23.67 | 22.79 | 23.44 | 2,596,890 | +0.65(+2.86%) |
Nov 13, 2007 | 23.01 | 23.39 | 22.63 | 22.79 | 2,275,487 | -0.04(-0.17%) |
Nov 12, 2007 | 22.22 | 23.55 | 22.22 | 22.83 | 4,019,817 | +0.34(+1.50%) |
Nov 09, 2007 | 23.51 | 23.51 | 22.47 | 22.49 | 3,389,953 | -1.36(-5.69%) |
Nov 08, 2007 | 24.36 | 24.72 | 23.02 | 23.85 | 3,906,790 | -0.41(-1.68%) |
Nov 07, 2007 | 22.95 | 24.40 | 22.95 | 24.25 | 6,128,341 | +0.88(+3.77%) |
Nov 06, 2007 | 21.82 | 23.48 | 21.82 | 23.37 | 9,668,488 | +3.08(+15.18%) |
Nov 05, 2007 | 21.28 | 21.68 | 19.83 | 20.29 | 5,813,388 | -1.39(-6.41%) |
Nov 02, 2007 | 22.39 | 24.24 | 20.62 | 21.68 | 10,622,957 | -1.20(-5.24%) |
Nov 01, 2007 | 24.65 | 24.72 | 22.78 | 22.88 | 3,443,247 | -2.29(-9.09%) |
Oct 31, 2007 | 24.72 | 25.17 | 24.40 | 25.17 | 1,760,725 | +0.66(+2.70%) |
Oct 30, 2007 | 24.99 | 24.99 | 24.30 | 24.51 | 1,991,460 | -0.57(-2.28%) |
Oct 29, 2007 | 24.96 | 25.21 | 24.77 | 25.08 | 1,666,186 | +0.35(+1.43%) |
Oct 26, 2007 | 24.56 | 25.18 | 24.16 | 24.73 | 2,016,779 | +0.63(+2.62%) |
Oct 25, 2007 | 24.49 | 24.59 | 23.87 | 24.10 | 2,471,917 | -0.15(-0.63%) |
Oct 24, 2007 | 25.49 | 25.59 | 23.55 | 24.25 | 5,639,305 | -1.35(-5.28%) |
Oct 23, 2007 | 26.79 | 26.81 | 25.47 | 25.60 | 2,977,082 | -0.86(-3.26%) |
Oct 22, 2007 | 26.05 | 26.55 | 25.92 | 26.46 | 1,816,061 | -0.01(-0.04%) |
Oct 19, 2007 | 26.70 | 26.86 | 26.33 | 26.47 | 2,684,683 | -0.39(-1.44%) |
Oct 18, 2007 | 26.94 | 26.95 | 26.45 | 26.86 | 1,786,453 | -0.07(-0.25%) |
Oct 17, 2007 | 26.45 | 28.01 | 26.41 | 26.93 | 5,604,592 | +0.64(+2.44%) |
Oct 16, 2007 | 26.50 | 26.61 | 26.18 | 26.28 | 4,390,584 | -0.41(-1.52%) |
Oct 15, 2007 | 26.23 | 26.78 | 26.15 | 26.69 | 15,731,982 | +0.52(+2.00%) |
Oct 12, 2007 | 25.73 | 26.44 | 25.54 | 26.17 | 2,192,790 | +0.68(+2.67%) |
Oct 11, 2007 | 26.31 | 26.67 | 25.13 | 25.49 | 2,766,916 | -0.42(-1.63%) |
Oct 10, 2007 | 25.44 | 26.42 | 25.30 | 25.91 | 2,507,446 | +0.14(+0.53%) |
Oct 09, 2007 | 25.80 | 25.90 | 25.44 | 25.77 | 2,349,200 | +0.48(+1.92%) |
Oct 08, 2007 | 25.59 | 25.95 | 25.26 | 25.29 | 1,112,628 | -0.44(-1.71%) |
Oct 05, 2007 | 25.43 | 25.83 | 25.27 | 25.73 | 3,910,432 | +0.92(+3.69%) |
Oct 04, 2007 | 24.70 | 24.89 | 24.28 | 24.81 | 1,873,234 | -0.04(-0.18%) |
Oct 03, 2007 | 24.60 | 25.03 | 24.33 | 24.85 | 1,702,736 | +0.12(+0.50%) |
Oct 02, 2007 | 24.54 | 24.93 | 24.34 | 24.73 | 1,362,148 | +0.26(+1.06%) |
Oct 01, 2007 | 24.01 | 24.50 | 23.72 | 24.47 | 1,646,992 | +0.46(+1.92%) |
Sep 28, 2007 | 23.90 | 24.20 | 23.69 | 24.01 | 1,369,090 | -0.03(-0.14%) |
Sep 27, 2007 | 23.39 | 24.23 | 22.96 | 24.05 | 2,785,348 | +1.03(+4.47%) |
Sep 26, 2007 | 22.82 | 23.24 | 22.06 | 23.02 | 4,648,169 | -0.15(-0.66%) |
Sep 25, 2007 | 22.96 | 23.21 | 22.56 | 23.17 | 1,934,082 | -0.10(-0.44%) |
Sep 24, 2007 | 23.37 | 23.90 | 22.98 | 23.27 | 2,543,996 | -0.21(-0.90%) |
Sep 21, 2007 | 23.51 | 23.66 | 23.29 | 23.48 | 2,389,833 | +0.33(+1.42%) |
Sep 20, 2007 | 23.87 | 23.91 | 22.84 | 23.16 | 2,683,866 | -0.50(-2.13%) |
Sep 19, 2007 | 24.49 | 25.06 | 23.56 | 23.66 | 6,685,980 | -0.68(-2.78%) |
Sep 18, 2007 | 22.53 | 24.49 | 22.53 | 24.34 | 2,755,332 | +1.94(+8.68%) |
Sep 17, 2007 | 22.77 | 22.87 | 22.20 | 22.39 | 1,380,729 | -0.65(-2.81%) |
Sep 14, 2007 | 22.65 | 23.12 | 22.41 | 23.04 | 2,102,130 | +0.25(+1.10%) |
Sep 13, 2007 | 22.33 | 23.14 | 22.13 | 22.79 | 3,093,879 | +0.68(+3.06%) |
Sep 12, 2007 | 22.09 | 22.41 | 21.60 | 22.11 | 3,415,681 | +0.08(+0.36%) |
Sep 11, 2007 | 22.17 | 22.50 | 21.81 | 22.03 | 3,398,938 | -0.14(-0.62%) |
Sep 10, 2007 | 23.49 | 23.51 | 21.96 | 22.17 | 5,996,840 | -1.37(-5.82%) |
Sep 07, 2007 | 24.17 | 24.17 | 23.29 | 23.54 | 3,491,844 | -1.05(-4.26%) |
Sep 06, 2007 | 25.20 | 25.66 | 24.34 | 24.59 | 3,617,012 | -0.61(-2.41%) |
Sep 05, 2007 | 24.42 | 25.38 | 23.18 | 25.20 | 15,850,616 | -0.96(-3.65%) |
Sep 04, 2007 | 26.28 | 26.50 | 25.75 | 26.15 | 3,906,144 | +0.20(+0.75%) |
Aug 31, 2007 | 25.30 | 26.08 | 25.11 | 25.96 | 2,197,283 | +1.24(+5.01%) |
Aug 30, 2007 | 25.14 | 25.05 | 24.49 | 24.72 | 1,593,698 | -0.42(-1.68%) |
Aug 29, 2007 | 24.05 | 25.31 | 23.89 | 25.14 | 1,716,212 | +1.41(+5.94%) |
Aug 28, 2007 | 24.26 | 24.41 | 23.60 | 23.73 | 1,840,359 | -0.72(-2.94%) |
Aug 27, 2007 | 24.51 | 24.97 | 24.12 | 24.45 | 1,360,144 | +0.11(+0.44%) |
Aug 24, 2007 | 23.91 | 24.36 | 23.63 | 24.34 | 1,300,687 | +0.55(+2.31%) |
Aug 23, 2007 | 23.88 | 24.30 | 23.55 | 23.79 | 1,699,469 | -0.09(-0.39%) |
Aug 22, 2007 | 23.73 | 24.15 | 23.63 | 23.88 | 1,984,109 | +0.40(+1.69%) |
Aug 21, 2007 | 23.91 | 23.91 | 22.96 | 23.49 | 1,196,754 | -0.35(-1.48%) |
Aug 20, 2007 | 23.34 | 24.22 | 23.04 | 23.84 | 1,928,365 | +1.03(+4.53%) |
Aug 17, 2007 | 23.36 | 23.76 | 22.20 | 22.81 | 3,586,179 | +0.03(+0.15%) |
Aug 16, 2007 | 22.62 | 22.80 | 21.46 | 22.77 | 4,006,197 | -0.06(-0.28%) |
Aug 15, 2007 | 23.39 | 23.88 | 22.79 | 22.84 | 1,990,643 | -0.77(-3.26%) |
Aug 14, 2007 | 24.44 | 24.83 | 23.31 | 23.61 | 2,320,613 | -0.96(-3.91%) |
Aug 13, 2007 | 24.25 | 25.71 | 24.41 | 24.57 | 2,266,094 | +0.31(+1.29%) |
Aug 10, 2007 | 25.95 | 25.95 | 23.65 | 24.25 | 2,786,982 | -1.43(-5.59%) |
Aug 09, 2007 | 25.20 | 25.87 | 24.24 | 25.69 | 3,691,745 | +0.48(+1.92%) |
Aug 08, 2007 | 25.52 | 26.18 | 24.91 | 25.20 | 4,389,869 | -0.29(-1.15%) |
Aug 07, 2007 | 23.63 | 25.76 | 23.63 | 25.50 | 3,487,964 | +1.87(+7.90%) |
Aug 06, 2007 | 22.89 | 23.75 | 21.79 | 23.63 | 3,631,305 | +0.94(+4.14%) |
Aug 03, 2007 | 23.07 | 23.94 | 22.62 | 22.69 | 2,514,148 | -1.25(-5.22%) |
Aug 02, 2007 | 23.29 | 24.06 | 22.95 | 23.94 | 2,719,395 | +0.64(+2.75%) |
Aug 01, 2007 | 23.39 | 23.60 | 22.82 | 23.30 | 3,252,125 | +0.04(+0.17%) |
Jul 31, 2007 | 23.12 | 24.22 | 23.07 | 23.26 | 2,455,143 | +0.14(+0.59%) |
Jul 30, 2007 | 22.76 | 23.43 | 22.42 | 23.12 | 2,809,498 | +0.41(+1.81%) |
Jul 27, 2007 | 22.45 | 23.13 | 22.38 | 22.71 | 2,742,468 | +0.06(+0.26%) |
Jul 26, 2007 | 23.34 | 23.34 | 21.55 | 22.65 | 3,698,161 | -0.97(-4.13%) |
Jul 25, 2007 | 23.57 | 24.04 | 23.03 | 23.63 | 2,297,642 | -0.37(-1.55%) |
Jul 24, 2007 | 24.42 | 24.62 | 23.92 | 24.00 | 1,427,284 | -0.52(-2.12%) |
Jul 23, 2007 | 24.60 | 24.91 | 24.39 | 24.52 | 1,783,390 | +0.13(+0.52%) |
Jul 20, 2007 | 24.52 | 24.54 | 24.30 | 24.39 | 2,060,884 | -0.15(-0.62%) |
Jul 19, 2007 | 24.87 | 24.95 | 24.49 | 24.54 | 2,338,157 | -0.22(-0.87%) |
Jul 18, 2007 | 24.61 | 24.80 | 24.23 | 24.76 | 2,019,025 | -0.09(-0.37%) |
Jul 17, 2007 | 25.21 | 25.45 | 24.70 | 24.85 | 2,390,854 | -0.41(-1.61%) |
Jul 16, 2007 | 25.38 | 25.58 | 25.21 | 25.26 | 1,529,379 | -0.05(-0.19%) |
Jul 13, 2007 | 25.63 | 25.83 | 24.99 | 25.30 | 1,794,417 | -0.46(-1.79%) |
Jul 12, 2007 | 25.31 | 26.12 | 25.31 | 25.77 | 3,195,355 | +0.77(+3.08%) |
Jul 11, 2007 | 24.82 | 25.23 | 24.46 | 25.00 | 2,654,259 | +0.40(+1.61%) |
Jul 10, 2007 | 24.51 | 25.35 | 24.40 | 24.60 | 1,910,112 | -0.01(-0.04%) |
Jul 09, 2007 | 25.20 | 25.47 | 24.28 | 24.61 | 1,544,489 | -0.33(-1.34%) |
Jul 06, 2007 | 25.17 | 25.32 | 24.76 | 24.94 | 2,088,654 | +0.04(+0.16%) |
Jul 05, 2007 | 24.00 | 24.90 | 24.00 | 24.90 | 3,322,367 | +0.99(+4.16%) |
Jul 03, 2007 | 24.18 | 24.33 | 23.85 | 23.91 | 1,579,609 | -0.09(-0.37%) |