Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.19 | 30.91 | 30.16 | 30.25 | 12,103,021 | -0.30(-0.97%) |
Jul 30, 2008 | 29.85 | 30.79 | 29.77 | 30.54 | 22,044,926 | +0.82(+2.77%) |
Jul 29, 2008 | 29.72 | 29.79 | 27.89 | 29.72 | 18,485,902 | +1.63(+5.78%) |
Jul 28, 2008 | 28.65 | 28.95 | 28.08 | 28.10 | 10,765,966 | -0.33(-1.17%) |
Jul 25, 2008 | 28.52 | 28.98 | 27.81 | 28.43 | 9,065,570 | +0.11(+0.40%) |
Jul 24, 2008 | 28.77 | 29.27 | 28.24 | 28.32 | 16,310,673 | -0.05(-0.19%) |
Jul 23, 2008 | 27.57 | 28.43 | 27.21 | 28.37 | 15,658,678 | +1.17(+4.29%) |
Jul 22, 2008 | 26.36 | 27.49 | 26.36 | 27.20 | 14,093,559 | +0.60(+2.26%) |
Jul 21, 2008 | 26.78 | 26.85 | 26.42 | 26.60 | 7,412,921 | -0.01(-0.04%) |
Jul 18, 2008 | 26.94 | 27.13 | 26.24 | 26.61 | 17,540,966 | -0.24(-0.90%) |
Jul 17, 2008 | 27.04 | 27.31 | 26.39 | 26.86 | 11,634,523 | -0.09(-0.34%) |
Jul 16, 2008 | 25.63 | 26.96 | 25.63 | 26.95 | 16,150,679 | +1.38(+5.40%) |
Jul 15, 2008 | 25.87 | 25.87 | 24.91 | 25.57 | 20,914,726 | -0.59(-2.27%) |
Jul 14, 2008 | 26.65 | 27.30 | 25.85 | 26.16 | 12,486,290 | -0.22(-0.85%) |
Jul 11, 2008 | 26.12 | 26.86 | 25.76 | 26.39 | 11,826,314 | -0.10(-0.37%) |
Jul 10, 2008 | 26.23 | 26.87 | 26.12 | 26.49 | 11,917,482 | +0.31(+1.19%) |
Jul 09, 2008 | 27.13 | 27.42 | 26.00 | 26.17 | 12,495,653 | -0.91(-3.35%) |
Jul 08, 2008 | 25.95 | 27.22 | 25.66 | 27.08 | 18,209,150 | +1.28(+4.96%) |
Jul 07, 2008 | 26.16 | 26.71 | 25.42 | 25.80 | 14,760,951 | -0.19(-0.75%) |
Jul 04, 2008 | 25.92 | 26.35 | 25.54 | 25.99 | 9,406,433 | +0.00(+0.00%) |
Jul 03, 2008 | 25.92 | 26.35 | 25.54 | 25.99 | 9,406,433 | +0.23(+0.91%) |
Jul 02, 2008 | 27.18 | 27.27 | 25.68 | 25.76 | 14,533,622 | -1.26(-4.67%) |
Jul 01, 2008 | 27.42 | 27.42 | 26.34 | 27.02 | 19,524,420 | -0.68(-2.45%) |
Jun 30, 2008 | 27.10 | 27.91 | 26.99 | 27.70 | 17,377,472 | +0.61(+2.26%) |
Jun 27, 2008 | 26.60 | 27.23 | 26.52 | 27.09 | 17,574,842 | +0.31(+1.15%) |
Jun 26, 2008 | 27.22 | 27.60 | 26.67 | 26.78 | 13,625,838 | -0.69(-2.52%) |
Jun 25, 2008 | 27.25 | 27.87 | 27.25 | 27.47 | 11,758,323 | +0.41(+1.50%) |
Jun 24, 2008 | 27.56 | 27.74 | 26.97 | 27.07 | 13,251,659 | -0.65(-2.34%) |
Jun 23, 2008 | 28.38 | 28.38 | 27.58 | 27.71 | 8,821,427 | -0.49(-1.74%) |
Jun 20, 2008 | 28.27 | 28.53 | 27.96 | 28.21 | 14,108,675 | -0.34(-1.18%) |
Jun 19, 2008 | 27.70 | 28.83 | 27.63 | 28.54 | 17,831,514 | +0.73(+2.61%) |
Jun 18, 2008 | 26.47 | 28.06 | 26.38 | 27.82 | 36,375,764 | +1.23(+4.62%) |
Jun 17, 2008 | 28.10 | 28.11 | 26.49 | 26.59 | 26,666,914 | -1.32(-4.72%) |
Jun 16, 2008 | 27.60 | 28.04 | 27.18 | 27.91 | 23,430,600 | +0.18(+0.65%) |
Jun 13, 2008 | 27.81 | 28.58 | 27.32 | 27.73 | 16,094,974 | +0.06(+0.21%) |
Jun 12, 2008 | 27.38 | 28.04 | 27.37 | 27.67 | 24,903,768 | +0.48(+1.77%) |
Jun 11, 2008 | 28.80 | 28.87 | 27.16 | 27.19 | 24,334,278 | -1.64(-5.68%) |
Jun 10, 2008 | 28.81 | 29.23 | 28.58 | 28.82 | 11,302,911 | -0.43(-1.46%) |
Jun 09, 2008 | 28.82 | 29.35 | 28.82 | 29.25 | 8,631,121 | +0.65(+2.27%) |
Jun 06, 2008 | 29.78 | 29.78 | 28.58 | 28.60 | 16,027,746 | -1.38(-4.60%) |
Jun 05, 2008 | 29.35 | 30.03 | 29.35 | 29.98 | 12,599,517 | +0.76(+2.60%) |
Jun 04, 2008 | 29.16 | 29.52 | 28.96 | 29.22 | 9,327,326 | -0.03(-0.09%) |
Jun 03, 2008 | 29.89 | 30.36 | 28.99 | 29.24 | 16,354,929 | -0.54(-1.81%) |
Jun 02, 2008 | 30.13 | 30.13 | 29.36 | 29.78 | 13,876,909 | -0.41(-1.37%) |
May 30, 2008 | 29.63 | 30.31 | 29.42 | 30.20 | 16,508,588 | +0.72(+2.44%) |
May 29, 2008 | 28.80 | 29.87 | 28.67 | 29.48 | 15,779,141 | +0.57(+1.98%) |
May 28, 2008 | 29.14 | 29.17 | 28.66 | 28.91 | 144,379,440 | -0.06(-0.20%) |
May 27, 2008 | 28.09 | 28.97 | 27.78 | 28.97 | 17,863,228 | +1.05(+3.77%) |
May 26, 2008 | 28.25 | 28.30 | 27.56 | 27.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.25 | 28.30 | 27.56 | 27.91 | 18,134,334 | -0.42(-1.48%) |
May 22, 2008 | 28.17 | 28.66 | 27.84 | 28.33 | 15,635,834 | +0.25(+0.89%) |
May 21, 2008 | 28.28 | 28.86 | 28.01 | 28.08 | 15,106,630 | -0.09(-0.33%) |
May 20, 2008 | 28.08 | 28.32 | 27.82 | 28.17 | 16,069,394 | +0.01(+0.05%) |
May 19, 2008 | 28.43 | 29.29 | 27.98 | 28.16 | 28,912,030 | +0.09(+0.33%) |
May 16, 2008 | 27.93 | 28.64 | 27.87 | 28.07 | 21,801,456 | +0.18(+0.66%) |
May 15, 2008 | 27.58 | 27.95 | 27.22 | 27.88 | 13,668,047 | +0.38(+1.37%) |
May 14, 2008 | 27.51 | 27.81 | 27.33 | 27.51 | 9,962,258 | +0.16(+0.60%) |
May 13, 2008 | 27.26 | 27.52 | 27.05 | 27.34 | 11,472,112 | +0.26(+0.95%) |
May 12, 2008 | 26.90 | 27.13 | 26.60 | 27.09 | 6,977,505 | +0.25(+0.94%) |
May 09, 2008 | 26.77 | 26.90 | 26.51 | 26.83 | 4,284,392 | -0.17(-0.62%) |
May 08, 2008 | 26.75 | 27.05 | 26.64 | 27.00 | 9,777,938 | +0.39(+1.46%) |
May 07, 2008 | 27.39 | 27.39 | 26.55 | 26.61 | 11,610,096 | -0.71(-2.59%) |
May 06, 2008 | 26.49 | 27.40 | 26.49 | 27.32 | 11,247,119 | +0.39(+1.43%) |
May 05, 2008 | 27.26 | 27.26 | 26.60 | 26.93 | 9,527,406 | -0.01(-0.03%) |
May 02, 2008 | 27.20 | 27.27 | 26.49 | 26.94 | 14,406,184 | +0.05(+0.17%) |
May 01, 2008 | 26.65 | 27.14 | 26.31 | 26.90 | 20,830,702 | +0.26(+0.99%) |
Apr 30, 2008 | 26.41 | 27.02 | 26.33 | 26.63 | 37,534,020 | +0.23(+0.88%) |
Apr 29, 2008 | 25.99 | 26.63 | 25.94 | 26.40 | 21,338,306 | +0.43(+1.65%) |
Apr 28, 2008 | 25.77 | 26.14 | 25.59 | 25.98 | 8,994,817 | +0.19(+0.72%) |
Apr 25, 2008 | 25.44 | 25.91 | 24.80 | 25.79 | 20,579,084 | +0.47(+1.85%) |
Apr 24, 2008 | 24.58 | 25.64 | 24.38 | 25.32 | 22,267,202 | +0.47(+1.87%) |
Apr 23, 2008 | 25.12 | 25.14 | 24.58 | 24.86 | 13,421,424 | -0.24(-0.96%) |
Apr 22, 2008 | 25.11 | 25.32 | 24.91 | 25.10 | 16,202,101 | -0.18(-0.71%) |
Apr 21, 2008 | 25.24 | 25.34 | 24.99 | 25.28 | 15,212,250 | -0.05(-0.20%) |
Apr 18, 2008 | 25.17 | 25.47 | 25.10 | 25.33 | 18,934,328 | +0.46(+1.87%) |
Apr 17, 2008 | 24.99 | 25.16 | 24.68 | 24.87 | 13,286,127 | -0.19(-0.75%) |
Apr 16, 2008 | 24.25 | 25.14 | 24.25 | 25.05 | 30,673,854 | +1.04(+4.33%) |
Apr 15, 2008 | 24.20 | 24.22 | 23.85 | 24.01 | 13,230,093 | -0.09(-0.36%) |
Apr 14, 2008 | 23.89 | 24.17 | 23.81 | 24.10 | 11,376,185 | +0.21(+0.89%) |
Apr 11, 2008 | 23.66 | 24.08 | 23.54 | 23.89 | 9,814,609 | +0.04(+0.16%) |
Apr 10, 2008 | 23.78 | 23.94 | 23.49 | 23.85 | 10,242,304 | +0.02(+0.10%) |
Apr 09, 2008 | 24.27 | 24.45 | 23.55 | 23.82 | 13,266,759 | -0.66(-2.70%) |
Apr 08, 2008 | 24.26 | 24.65 | 24.17 | 24.49 | 10,997,607 | +0.01(+0.03%) |
Apr 07, 2008 | 24.75 | 24.76 | 24.28 | 24.48 | 13,731,174 | -0.04(-0.16%) |
Apr 04, 2008 | 24.31 | 24.65 | 24.03 | 24.52 | 12,583,986 | +0.29(+1.20%) |
Apr 03, 2008 | 23.65 | 24.40 | 23.58 | 24.23 | 17,999,916 | +0.45(+1.88%) |
Apr 02, 2008 | 23.65 | 23.90 | 23.45 | 23.78 | 16,043,342 | +0.31(+1.31%) |
Apr 01, 2008 | 23.29 | 23.64 | 23.11 | 23.47 | 10,206,374 | +0.47(+2.05%) |
Mar 31, 2008 | 22.81 | 23.11 | 22.67 | 23.00 | 10,274,935 | +0.07(+0.29%) |
Mar 28, 2008 | 23.19 | 23.28 | 22.87 | 22.93 | 8,161,625 | -0.10(-0.45%) |
Mar 27, 2008 | 23.46 | 23.62 | 22.97 | 23.04 | 10,612,334 | -0.42(-1.79%) |
Mar 26, 2008 | 23.59 | 23.69 | 23.20 | 23.46 | 11,894,660 | -0.21(-0.88%) |
Mar 25, 2008 | 23.10 | 23.85 | 22.97 | 23.67 | 15,393,081 | +0.63(+2.75%) |
Mar 24, 2008 | 22.53 | 23.32 | 22.46 | 23.03 | 14,347,500 | +0.64(+2.87%) |
Mar 21, 2008 | 22.83 | 22.83 | 21.69 | 22.39 | 32,743,896 | +0.00(+0.00%) |
Mar 20, 2008 | 22.83 | 22.83 | 21.69 | 22.39 | 32,743,896 | -0.41(-1.80%) |
Mar 19, 2008 | 23.83 | 23.95 | 22.80 | 22.80 | 16,955,550 | -0.92(-3.87%) |
Mar 18, 2008 | 22.88 | 23.73 | 22.74 | 23.72 | 36,459,216 | +1.30(+5.82%) |
Mar 17, 2008 | 21.97 | 22.66 | 21.97 | 22.41 | 17,544,784 | -0.10(-0.46%) |
Mar 14, 2008 | 22.84 | 22.91 | 22.04 | 22.52 | 17,643,312 | -0.12(-0.51%) |
Mar 13, 2008 | 22.29 | 22.72 | 22.11 | 22.63 | 15,275,698 | -0.00(-0.01%) |
Mar 12, 2008 | 22.93 | 23.10 | 22.59 | 22.63 | 16,801,834 | -0.21(-0.92%) |
Mar 11, 2008 | 22.36 | 22.85 | 22.12 | 22.85 | 16,097,594 | +1.06(+4.86%) |
Mar 10, 2008 | 21.83 | 22.23 | 21.70 | 21.79 | 12,108,020 | -0.16(-0.74%) |
Mar 07, 2008 | 22.12 | 22.53 | 21.75 | 21.95 | 30,100,184 | -0.24(-1.10%) |
Mar 06, 2008 | 23.00 | 23.00 | 22.17 | 22.19 | 17,637,686 | -0.87(-3.79%) |
Mar 05, 2008 | 22.88 | 23.26 | 22.58 | 23.07 | 13,870,482 | +0.41(+1.81%) |
Mar 04, 2008 | 22.46 | 22.89 | 22.33 | 22.66 | 14,619,745 | -0.06(-0.27%) |
Mar 03, 2008 | 22.93 | 22.93 | 22.27 | 22.72 | 16,631,344 | -0.17(-0.73%) |
Feb 29, 2008 | 22.94 | 23.13 | 22.59 | 22.89 | 16,034,353 | -0.28(-1.19%) |
Feb 28, 2008 | 23.27 | 23.33 | 22.98 | 23.16 | 11,450,356 | -0.27(-1.17%) |
Feb 27, 2008 | 23.49 | 23.61 | 23.26 | 23.43 | 15,388,693 | -0.25(-1.05%) |
Feb 26, 2008 | 23.12 | 23.76 | 23.05 | 23.68 | 16,026,923 | +0.45(+1.93%) |
Feb 25, 2008 | 22.83 | 23.28 | 22.45 | 23.23 | 14,360,856 | +0.46(+2.04%) |
Feb 22, 2008 | 22.74 | 22.77 | 22.37 | 22.77 | 19,225,908 | +0.17(+0.74%) |
Feb 21, 2008 | 22.87 | 22.96 | 22.36 | 22.60 | 21,133,714 | -0.14(-0.61%) |
Feb 20, 2008 | 22.28 | 22.93 | 22.20 | 22.74 | 13,725,542 | +0.22(+0.99%) |
Feb 19, 2008 | 23.20 | 23.20 | 22.27 | 22.52 | 23,890,830 | -0.38(-1.64%) |
Feb 18, 2008 | 22.84 | 22.92 | 22.55 | 22.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.84 | 22.92 | 22.55 | 22.89 | 13,620,021 | +0.01(+0.06%) |
Feb 14, 2008 | 23.31 | 23.31 | 22.80 | 22.88 | 14,565,772 | -0.23(-0.98%) |
Feb 13, 2008 | 23.26 | 23.31 | 22.86 | 23.11 | 11,104,965 | +0.07(+0.30%) |
Feb 12, 2008 | 23.21 | 23.52 | 22.77 | 23.04 | 12,890,072 | +0.01(+0.06%) |
Feb 11, 2008 | 23.03 | 23.09 | 22.50 | 23.02 | 11,702,703 | +0.03(+0.12%) |
Feb 08, 2008 | 22.67 | 23.28 | 22.58 | 22.99 | 13,996,969 | +0.20(+0.87%) |
Feb 07, 2008 | 22.56 | 22.96 | 22.46 | 22.80 | 12,429,070 | +0.21(+0.92%) |
Feb 06, 2008 | 22.69 | 22.97 | 22.43 | 22.59 | 9,778,009 | +0.09(+0.42%) |
Feb 05, 2008 | 22.43 | 22.91 | 22.30 | 22.50 | 12,582,143 | -0.56(-2.44%) |
Feb 04, 2008 | 23.38 | 23.59 | 22.96 | 23.06 | 16,539,413 | -0.42(-1.77%) |
Feb 01, 2008 | 22.99 | 23.54 | 22.66 | 23.48 | 52,091,608 | +0.59(+2.57%) |
Jan 31, 2008 | 21.10 | 23.20 | 21.10 | 22.89 | 25,331,778 | +0.70(+3.14%) |
Jan 30, 2008 | 22.14 | 22.53 | 21.96 | 22.19 | 24,465,798 | -0.09(-0.40%) |
Jan 29, 2008 | 22.42 | 22.42 | 22.14 | 22.28 | 19,553,108 | +0.04(+0.19%) |
Jan 28, 2008 | 22.05 | 22.28 | 21.83 | 22.24 | 21,352,448 | +0.26(+1.18%) |
Jan 25, 2008 | 22.39 | 22.68 | 21.80 | 21.98 | 23,770,760 | -0.21(-0.95%) |
Jan 24, 2008 | 21.70 | 22.92 | 21.70 | 22.19 | 23,640,614 | +0.72(+3.38%) |
Jan 23, 2008 | 20.31 | 21.52 | 19.95 | 21.46 | 30,121,748 | +1.22(+6.02%) |
Jan 22, 2008 | 19.32 | 20.48 | 19.32 | 20.25 | 23,182,692 | -0.01(-0.07%) |
Jan 21, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 18,190,232 | +0.26(+1.29%) |
Jan 17, 2008 | 20.81 | 21.03 | 19.88 | 20.00 | 19,044,226 | -0.71(-3.42%) |
Jan 16, 2008 | 20.46 | 21.01 | 20.41 | 20.71 | 14,525,072 | +0.11(+0.54%) |
Jan 15, 2008 | 20.84 | 20.94 | 20.50 | 20.60 | 14,181,622 | -0.54(-2.56%) |
Jan 14, 2008 | 21.14 | 21.34 | 21.04 | 21.14 | 12,190,253 | +0.21(+0.99%) |
Jan 11, 2008 | 21.20 | 21.52 | 20.76 | 20.93 | 12,417,830 | -0.50(-2.35%) |
Jan 10, 2008 | 20.81 | 21.73 | 20.38 | 21.44 | 15,652,935 | +0.43(+2.03%) |
Jan 09, 2008 | 21.14 | 21.33 | 20.54 | 21.01 | 22,594,892 | -0.14(-0.64%) |
Jan 08, 2008 | 21.86 | 22.01 | 21.07 | 21.14 | 15,691,263 | -0.68(-3.13%) |
Jan 07, 2008 | 22.18 | 22.36 | 21.53 | 21.83 | 18,697,728 | -0.19(-0.87%) |
Jan 04, 2008 | 22.55 | 22.55 | 21.95 | 22.02 | 15,144,326 | -0.70(-3.08%) |
Jan 03, 2008 | 22.91 | 23.06 | 22.61 | 22.72 | 8,705,608 | -0.07(-0.31%) |
Jan 02, 2008 | 23.07 | 23.34 | 22.68 | 22.79 | 13,997,912 | -0.25(-1.10%) |
Jan 01, 2008 | 23.30 | 23.37 | 23.02 | 23.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.30 | 23.37 | 23.02 | 23.04 | 6,490,631 | -0.39(-1.65%) |
Dec 28, 2007 | 23.35 | 23.53 | 23.21 | 23.43 | 6,763,464 | +0.08(+0.34%) |
Dec 27, 2007 | 23.39 | 23.64 | 23.32 | 23.35 | 7,509,004 | -0.13(-0.55%) |
Dec 26, 2007 | 23.45 | 23.56 | 23.34 | 23.48 | 5,389,725 | -0.09(-0.37%) |
Dec 24, 2007 | 23.06 | 23.63 | 23.06 | 23.57 | 4,299,787 | +0.45(+1.94%) |
Dec 21, 2007 | 22.82 | 23.21 | 22.68 | 23.12 | 19,135,890 | +0.50(+2.21%) |
Dec 20, 2007 | 23.07 | 23.07 | 22.36 | 22.62 | 17,644,822 | -0.24(-1.05%) |
Dec 19, 2007 | 22.47 | 23.22 | 22.26 | 22.86 | 40,337,612 | -0.88(-3.72%) |
Dec 18, 2007 | 23.87 | 23.87 | 23.39 | 23.74 | 9,579,068 | +0.09(+0.36%) |
Dec 17, 2007 | 23.89 | 24.00 | 23.62 | 23.66 | 10,266,998 | -0.29(-1.23%) |
Dec 14, 2007 | 24.73 | 24.73 | 23.90 | 23.95 | 9,389,967 | -0.59(-2.42%) |
Dec 13, 2007 | 24.25 | 24.58 | 23.95 | 24.54 | 7,963,274 | +0.23(+0.93%) |
Dec 12, 2007 | 24.55 | 25.23 | 23.90 | 24.32 | 16,445,072 | +0.35(+1.48%) |
Dec 11, 2007 | 24.81 | 24.93 | 23.87 | 23.96 | 13,192,714 | -0.85(-3.42%) |
Dec 10, 2007 | 24.85 | 24.90 | 24.56 | 24.81 | 6,277,086 | +0.08(+0.31%) |
Dec 07, 2007 | 24.70 | 25.08 | 24.58 | 24.74 | 11,133,557 | +0.13(+0.51%) |
Dec 06, 2007 | 23.68 | 24.74 | 23.66 | 24.61 | 18,099,620 | +0.89(+3.75%) |
Dec 05, 2007 | 23.51 | 23.77 | 23.48 | 23.72 | 12,320,491 | +0.47(+2.02%) |
Dec 04, 2007 | 23.08 | 23.49 | 22.98 | 23.25 | 8,498,381 | +0.08(+0.34%) |
Dec 03, 2007 | 23.11 | 23.29 | 22.81 | 23.17 | 9,961,795 | +0.03(+0.13%) |
Nov 30, 2007 | 23.25 | 23.64 | 23.01 | 23.14 | 12,777,791 | +0.12(+0.53%) |
Nov 29, 2007 | 23.16 | 23.27 | 22.81 | 23.02 | 8,867,223 | -0.26(-1.11%) |
Nov 28, 2007 | 22.95 | 23.37 | 22.93 | 23.28 | 15,395,828 | +0.45(+1.99%) |
Nov 27, 2007 | 22.33 | 22.92 | 22.20 | 22.82 | 11,661,763 | +0.56(+2.51%) |
Nov 26, 2007 | 22.92 | 23.11 | 22.26 | 22.26 | 9,759,981 | -0.61(-2.66%) |
Nov 23, 2007 | 22.65 | 23.02 | 22.65 | 22.87 | 5,283,102 | +0.32(+1.44%) |
Nov 21, 2007 | 23.00 | 23.01 | 22.39 | 22.55 | 13,056,469 | -0.65(-2.80%) |
Nov 20, 2007 | 22.96 | 23.45 | 22.84 | 23.20 | 12,807,387 | +0.32(+1.40%) |
Nov 19, 2007 | 23.10 | 23.13 | 22.76 | 22.88 | 16,188,533 | -0.33(-1.41%) |
Nov 16, 2007 | 22.93 | 23.21 | 22.81 | 23.20 | 13,416,496 | +0.38(+1.65%) |
Nov 15, 2007 | 22.68 | 23.28 | 22.45 | 22.83 | 13,551,482 | +0.01(+0.05%) |
Nov 14, 2007 | 23.20 | 23.37 | 22.72 | 22.81 | 12,122,798 | -0.20(-0.88%) |
Nov 13, 2007 | 22.82 | 23.11 | 22.72 | 23.02 | 14,864,689 | +0.34(+1.52%) |
Nov 12, 2007 | 22.88 | 23.25 | 22.63 | 22.67 | 11,648,936 | -0.19(-0.84%) |
Nov 09, 2007 | 22.93 | 23.18 | 22.77 | 22.87 | 13,304,504 | -0.34(-1.45%) |
Nov 08, 2007 | 22.87 | 23.25 | 22.62 | 23.20 | 16,809,994 | +0.35(+1.53%) |
Nov 07, 2007 | 22.93 | 23.16 | 22.62 | 22.85 | 13,568,893 | -0.42(-1.81%) |
Nov 06, 2007 | 23.15 | 23.31 | 23.08 | 23.27 | 13,139,111 | +0.23(+1.00%) |
Nov 05, 2007 | 22.93 | 23.25 | 22.86 | 23.04 | 14,441,111 | -0.07(-0.31%) |
Nov 02, 2007 | 22.94 | 23.19 | 22.60 | 23.11 | 11,307,138 | +0.23(+1.01%) |
Nov 01, 2007 | 23.29 | 23.46 | 22.82 | 22.88 | 10,519,967 | -0.60(-2.57%) |
Oct 31, 2007 | 23.24 | 23.57 | 23.21 | 23.49 | 11,808,115 | +0.34(+1.45%) |
Oct 30, 2007 | 23.43 | 23.54 | 23.12 | 23.15 | 8,562,396 | -0.23(-1.00%) |
Oct 29, 2007 | 23.59 | 23.68 | 23.35 | 23.39 | 14,343,526 | -0.08(-0.33%) |
Oct 26, 2007 | 23.58 | 23.60 | 23.17 | 23.46 | 6,978,241 | +0.11(+0.49%) |
Oct 25, 2007 | 23.73 | 23.74 | 22.98 | 23.35 | 17,436,064 | -0.32(-1.36%) |
Oct 24, 2007 | 23.66 | 23.73 | 23.05 | 23.67 | 13,588,518 | -0.17(-0.72%) |
Oct 23, 2007 | 23.30 | 23.85 | 23.30 | 23.84 | 20,176,716 | +0.86(+3.76%) |
Oct 22, 2007 | 22.10 | 23.18 | 21.84 | 22.98 | 15,256,623 | +0.48(+2.15%) |
Oct 19, 2007 | 23.11 | 23.13 | 22.46 | 22.49 | 19,553,358 | -0.61(-2.63%) |
Oct 18, 2007 | 21.81 | 23.33 | 21.81 | 23.10 | 32,156,822 | +1.27(+5.84%) |
Oct 17, 2007 | 21.75 | 21.98 | 21.50 | 21.83 | 24,554,802 | +0.51(+2.41%) |
Oct 16, 2007 | 21.54 | 21.55 | 21.07 | 21.31 | 11,293,510 | -0.36(-1.68%) |
Oct 15, 2007 | 21.87 | 21.98 | 21.39 | 21.68 | 10,487,259 | -0.25(-1.14%) |
Oct 12, 2007 | 21.69 | 21.97 | 21.59 | 21.92 | 12,428,907 | +0.21(+0.95%) |
Oct 11, 2007 | 21.68 | 21.91 | 21.28 | 21.72 | 11,781,922 | +0.13(+0.61%) |
Oct 10, 2007 | 21.63 | 21.75 | 21.39 | 21.59 | 5,820,456 | -0.08(-0.39%) |
Oct 09, 2007 | 21.51 | 21.80 | 21.30 | 21.67 | 9,284,697 | +0.14(+0.66%) |
Oct 08, 2007 | 21.45 | 21.65 | 21.21 | 21.53 | 6,880,117 | +0.00(+0.01%) |
Oct 05, 2007 | 20.73 | 21.64 | 20.73 | 21.53 | 18,690,850 | +0.92(+4.44%) |
Oct 04, 2007 | 20.49 | 20.68 | 20.19 | 20.61 | 9,939,946 | +0.25(+1.21%) |
Oct 03, 2007 | 20.64 | 20.73 | 20.28 | 20.37 | 8,837,143 | -0.42(-2.04%) |
Oct 02, 2007 | 21.05 | 21.07 | 20.60 | 20.79 | 5,931,041 | -0.18(-0.87%) |
Oct 01, 2007 | 20.92 | 21.09 | 20.51 | 20.97 | 10,370,056 | +0.23(+1.11%) |
Sep 28, 2007 | 20.90 | 21.04 | 20.59 | 20.74 | 5,747,877 | -0.13(-0.63%) |
Sep 27, 2007 | 20.73 | 20.97 | 20.56 | 20.87 | 13,969,566 | +0.26(+1.26%) |
Sep 26, 2007 | 20.51 | 20.76 | 20.42 | 20.61 | 23,343,664 | +0.27(+1.32%) |
Sep 25, 2007 | 20.21 | 20.48 | 20.18 | 20.34 | 20,757,556 | -0.09(-0.44%) |
Sep 24, 2007 | 20.81 | 20.86 | 20.30 | 20.43 | 8,087,040 | -0.27(-1.31%) |
Sep 21, 2007 | 20.73 | 20.85 | 20.56 | 20.71 | 13,600,435 | +0.15(+0.72%) |
Sep 20, 2007 | 21.06 | 21.04 | 20.48 | 20.56 | 12,879,846 | -0.51(-2.41%) |
Sep 19, 2007 | 21.52 | 21.52 | 20.89 | 21.06 | 11,922,048 | -0.26(-1.23%) |
Sep 18, 2007 | 20.50 | 21.34 | 20.29 | 21.33 | 14,303,187 | +0.96(+4.74%) |
Sep 17, 2007 | 20.47 | 20.58 | 20.29 | 20.36 | 6,084,769 | -0.15(-0.74%) |
Sep 14, 2007 | 20.55 | 20.79 | 20.38 | 20.51 | 8,335,076 | -0.16(-0.75%) |
Sep 13, 2007 | 20.16 | 20.80 | 19.97 | 20.67 | 14,366,422 | +0.73(+3.67%) |
Sep 12, 2007 | 19.77 | 20.11 | 19.60 | 19.94 | 7,986,736 | +0.04(+0.19%) |
Sep 11, 2007 | 19.54 | 20.00 | 19.49 | 19.90 | 7,559,352 | +0.47(+2.42%) |
Sep 10, 2007 | 20.00 | 20.11 | 19.27 | 19.43 | 11,804,299 | -0.40(-2.03%) |
Sep 07, 2007 | 19.78 | 20.33 | 19.64 | 19.83 | 14,726,755 | -0.21(-1.07%) |
Sep 06, 2007 | 20.06 | 20.16 | 19.77 | 20.05 | 9,393,178 | +0.03(+0.14%) |
Sep 05, 2007 | 20.46 | 20.50 | 19.89 | 20.02 | 15,864,991 | -0.63(-3.04%) |
Sep 04, 2007 | 20.34 | 20.80 | 20.29 | 20.65 | 7,191,388 | +0.18(+0.88%) |
Aug 31, 2007 | 20.05 | 20.57 | 19.93 | 20.47 | 16,404,127 | +0.68(+3.44%) |
Aug 30, 2007 | 19.87 | 20.23 | 19.63 | 19.79 | 13,942,309 | -0.38(-1.88%) |
Aug 29, 2007 | 19.73 | 20.20 | 19.72 | 20.17 | 10,220,689 | +0.57(+2.91%) |
Aug 28, 2007 | 20.06 | 20.09 | 19.57 | 19.60 | 10,253,942 | -0.49(-2.46%) |
Aug 27, 2007 | 20.34 | 20.44 | 20.06 | 20.09 | 7,447,055 | -0.29(-1.40%) |
Aug 24, 2007 | 20.12 | 20.44 | 20.01 | 20.37 | 9,484,215 | +0.26(+1.29%) |
Aug 23, 2007 | 20.78 | 20.91 | 20.04 | 20.12 | 13,562,897 | -0.59(-2.84%) |
Aug 22, 2007 | 20.44 | 20.76 | 20.37 | 20.71 | 14,966,068 | +0.60(+2.96%) |
Aug 21, 2007 | 20.55 | 20.59 | 20.06 | 20.11 | 11,432,519 | -0.39(-1.89%) |
Aug 20, 2007 | 19.40 | 20.62 | 19.40 | 20.50 | 23,791,218 | +1.06(+5.47%) |
Aug 17, 2007 | 19.91 | 20.02 | 18.90 | 19.43 | 21,730,618 | +0.17(+0.89%) |
Aug 16, 2007 | 19.54 | 19.68 | 18.23 | 19.26 | 44,487,172 | -0.49(-2.46%) |
Aug 15, 2007 | 20.44 | 20.71 | 19.53 | 19.75 | 24,399,188 | -1.01(-4.85%) |
Aug 14, 2007 | 21.61 | 21.71 | 20.73 | 20.75 | 18,696,954 | -0.89(-4.09%) |
Aug 13, 2007 | 21.52 | 21.97 | 21.51 | 21.64 | 11,141,418 | +0.24(+1.13%) |
Aug 10, 2007 | 21.19 | 21.53 | 20.73 | 21.40 | 22,422,810 | +0.17(+0.82%) |
Aug 09, 2007 | 21.66 | 21.95 | 21.22 | 21.22 | 16,999,684 | -0.62(-2.82%) |
Aug 08, 2007 | 21.65 | 22.06 | 21.61 | 21.84 | 21,635,060 | +0.40(+1.87%) |
Aug 07, 2007 | 20.97 | 21.67 | 20.73 | 21.44 | 18,100,716 | +0.40(+1.90%) |
Aug 06, 2007 | 21.15 | 21.26 | 20.82 | 21.04 | 23,788,448 | -0.06(-0.26%) |
Aug 03, 2007 | 21.45 | 22.01 | 21.07 | 21.09 | 19,135,382 | -0.92(-4.17%) |
Aug 02, 2007 | 21.92 | 22.14 | 21.72 | 22.01 | 15,733,315 | +0.12(+0.54%) |