Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.34 | 38.12 | 33.39 | 34.94 | 10,866,682 | -0.46(-1.30%) |
Jul 30, 2008 | 33.96 | 35.50 | 33.96 | 35.40 | 3,103,193 | +1.96(+5.85%) |
Jul 29, 2008 | 33.44 | 34.11 | 33.02 | 33.44 | 2,096,709 | +0.54(+1.65%) |
Jul 28, 2008 | 33.02 | 33.56 | 32.77 | 32.90 | 1,675,252 | -0.07(-0.22%) |
Jul 25, 2008 | 32.05 | 33.14 | 31.80 | 32.98 | 2,500,395 | +1.03(+3.23%) |
Jul 24, 2008 | 35.10 | 35.44 | 31.40 | 31.94 | 5,498,836 | -3.07(-8.77%) |
Jul 23, 2008 | 35.72 | 35.93 | 34.68 | 35.01 | 2,387,763 | -0.74(-2.07%) |
Jul 22, 2008 | 37.24 | 37.24 | 35.49 | 35.76 | 4,433,882 | -1.29(-3.47%) |
Jul 21, 2008 | 35.17 | 37.29 | 35.17 | 37.04 | 3,708,226 | +2.05(+5.86%) |
Jul 18, 2008 | 34.89 | 35.18 | 33.87 | 34.99 | 2,670,861 | +0.04(+0.13%) |
Jul 17, 2008 | 34.62 | 35.02 | 34.36 | 34.95 | 1,853,273 | +0.46(+1.33%) |
Jul 16, 2008 | 34.41 | 34.64 | 33.47 | 34.49 | 2,970,535 | +0.12(+0.35%) |
Jul 15, 2008 | 36.13 | 36.13 | 33.96 | 34.37 | 3,195,975 | -1.91(-5.27%) |
Jul 14, 2008 | 35.37 | 36.40 | 34.78 | 36.28 | 2,708,210 | +1.60(+4.62%) |
Jul 11, 2008 | 34.62 | 35.55 | 34.19 | 34.68 | 2,996,330 | -0.13(-0.38%) |
Jul 10, 2008 | 34.16 | 34.88 | 33.56 | 34.82 | 2,530,873 | +0.43(+1.25%) |
Jul 09, 2008 | 32.68 | 34.92 | 32.68 | 34.39 | 4,262,127 | +1.84(+5.64%) |
Jul 08, 2008 | 31.69 | 32.62 | 30.95 | 32.55 | 4,912,008 | +0.57(+1.79%) |
Jul 07, 2008 | 30.48 | 32.53 | 30.48 | 31.98 | 5,304,621 | +1.93(+6.43%) |
Jul 04, 2008 | 33.63 | 34.00 | 30.05 | 30.05 | 4,832,490 | +0.00(+0.00%) |
Jul 03, 2008 | 33.63 | 34.00 | 30.05 | 30.05 | 4,832,490 | -3.95(-11.63%) |
Jul 02, 2008 | 35.72 | 36.41 | 34.00 | 34.00 | 2,502,857 | -1.77(-4.95%) |
Jul 01, 2008 | 35.40 | 35.81 | 34.92 | 35.77 | 2,086,788 | -0.06(-0.15%) |
Jun 30, 2008 | 35.57 | 36.16 | 34.72 | 35.82 | 2,654,312 | -0.38(-1.04%) |
Jun 27, 2008 | 34.65 | 36.20 | 34.42 | 36.20 | 6,763,042 | +1.52(+4.38%) |
Jun 26, 2008 | 34.20 | 34.99 | 33.96 | 34.68 | 3,724,466 | +0.35(+1.03%) |
Jun 25, 2008 | 34.36 | 34.54 | 33.72 | 34.33 | 2,716,991 | +0.30(+0.89%) |
Jun 24, 2008 | 34.44 | 34.80 | 33.89 | 34.03 | 2,139,298 | -0.52(-1.51%) |
Jun 23, 2008 | 35.25 | 35.25 | 34.45 | 34.55 | 1,798,237 | -0.39(-1.10%) |
Jun 20, 2008 | 35.39 | 35.58 | 34.81 | 34.93 | 2,774,389 | -0.56(-1.57%) |
Jun 19, 2008 | 35.44 | 35.93 | 35.30 | 35.49 | 1,656,807 | +0.15(+0.43%) |
Jun 18, 2008 | 35.81 | 36.16 | 35.10 | 35.34 | 2,055,208 | -0.68(-1.88%) |
Jun 17, 2008 | 36.49 | 36.78 | 35.82 | 36.02 | 1,240,856 | -0.29(-0.79%) |
Jun 16, 2008 | 35.37 | 36.44 | 35.32 | 36.30 | 2,005,060 | +1.00(+2.82%) |
Jun 13, 2008 | 34.16 | 35.80 | 34.16 | 35.31 | 1,938,042 | +1.32(+3.89%) |
Jun 12, 2008 | 34.83 | 34.99 | 33.84 | 33.99 | 1,424,960 | -0.59(-1.71%) |
Jun 11, 2008 | 35.15 | 35.35 | 34.11 | 34.58 | 1,496,221 | -0.46(-1.30%) |
Jun 10, 2008 | 35.13 | 35.78 | 34.64 | 35.03 | 1,902,189 | -1.01(-2.81%) |
Jun 09, 2008 | 35.22 | 36.30 | 35.22 | 36.04 | 2,105,009 | +0.84(+2.38%) |
Jun 06, 2008 | 35.59 | 36.29 | 35.15 | 35.21 | 1,912,617 | -0.70(-1.96%) |
Jun 05, 2008 | 35.54 | 35.91 | 35.29 | 35.91 | 2,886,220 | +0.67(+1.89%) |
Jun 04, 2008 | 35.74 | 35.96 | 35.17 | 35.24 | 2,131,460 | -0.44(-1.23%) |
Jun 03, 2008 | 36.13 | 36.40 | 35.20 | 35.68 | 2,091,737 | -0.31(-0.86%) |
Jun 02, 2008 | 36.29 | 36.40 | 35.51 | 35.99 | 1,966,593 | -0.31(-0.85%) |
May 30, 2008 | 36.05 | 36.44 | 35.83 | 36.30 | 5,368,017 | +0.61(+1.72%) |
May 29, 2008 | 36.18 | 36.33 | 35.05 | 35.69 | 3,416,047 | -0.35(-0.97%) |
May 28, 2008 | 35.45 | 36.05 | 35.18 | 36.04 | 2,907,024 | +0.62(+1.75%) |
May 27, 2008 | 34.10 | 35.42 | 33.99 | 35.42 | 3,938,268 | +1.32(+3.87%) |
May 26, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.49 | 34.33 | 32.49 | 34.10 | 3,771,390 | +1.47(+4.50%) |
May 22, 2008 | 32.35 | 32.83 | 32.15 | 32.63 | 1,539,653 | +0.18(+0.57%) |
May 21, 2008 | 33.05 | 33.41 | 32.30 | 32.45 | 2,092,512 | -0.66(-1.99%) |
May 20, 2008 | 33.41 | 33.41 | 32.65 | 33.11 | 1,628,001 | -0.21(-0.63%) |
May 19, 2008 | 33.93 | 34.21 | 33.07 | 33.32 | 1,708,641 | -0.44(-1.31%) |
May 16, 2008 | 33.54 | 33.87 | 33.02 | 33.76 | 1,834,301 | +0.39(+1.15%) |
May 15, 2008 | 33.40 | 33.52 | 32.99 | 33.37 | 1,377,647 | +0.15(+0.44%) |
May 14, 2008 | 33.50 | 33.80 | 32.72 | 33.23 | 2,856,945 | +0.15(+0.44%) |
May 13, 2008 | 32.58 | 33.21 | 32.13 | 33.08 | 2,550,177 | +0.69(+2.13%) |
May 12, 2008 | 32.04 | 32.62 | 31.14 | 32.39 | 2,561,159 | +0.61(+1.93%) |
May 09, 2008 | 31.95 | 32.04 | 31.37 | 31.78 | 1,107,595 | -0.24(-0.75%) |
May 08, 2008 | 31.91 | 32.24 | 31.46 | 32.02 | 1,251,888 | +0.18(+0.58%) |
May 07, 2008 | 32.12 | 32.55 | 31.67 | 31.84 | 2,209,452 | -0.18(-0.56%) |
May 06, 2008 | 31.96 | 32.19 | 31.71 | 32.01 | 2,030,134 | +0.10(+0.33%) |
May 05, 2008 | 32.31 | 32.31 | 31.35 | 31.91 | 3,035,790 | -0.23(-0.70%) |
May 02, 2008 | 32.30 | 32.76 | 31.91 | 32.13 | 2,583,623 | +0.14(+0.44%) |
May 01, 2008 | 32.53 | 32.71 | 30.78 | 31.99 | 3,612,483 | -0.53(-1.62%) |
Apr 30, 2008 | 32.54 | 32.89 | 32.18 | 32.52 | 3,787,496 | -0.02(-0.05%) |
Apr 29, 2008 | 32.83 | 33.13 | 31.93 | 32.54 | 8,471,981 | +2.52(+8.39%) |
Apr 28, 2008 | 29.41 | 30.55 | 28.97 | 30.02 | 3,257,509 | +0.79(+2.72%) |
Apr 25, 2008 | 29.33 | 29.42 | 28.63 | 29.22 | 1,906,771 | +0.03(+0.10%) |
Apr 24, 2008 | 29.90 | 29.90 | 28.60 | 29.19 | 2,622,232 | -0.57(-1.93%) |
Apr 23, 2008 | 29.61 | 29.96 | 29.35 | 29.77 | 1,151,668 | +0.44(+1.50%) |
Apr 22, 2008 | 29.78 | 30.06 | 29.10 | 29.33 | 1,760,468 | -0.51(-1.70%) |
Apr 21, 2008 | 29.81 | 29.88 | 29.02 | 29.83 | 2,008,227 | +0.03(+0.11%) |
Apr 18, 2008 | 29.31 | 29.98 | 29.15 | 29.80 | 1,767,966 | +1.05(+3.66%) |
Apr 17, 2008 | 29.07 | 29.29 | 28.39 | 28.75 | 1,915,262 | -0.56(-1.91%) |
Apr 16, 2008 | 28.51 | 29.42 | 28.19 | 29.31 | 2,192,071 | +1.19(+4.24%) |
Apr 15, 2008 | 27.83 | 28.19 | 27.28 | 28.12 | 2,235,625 | +0.39(+1.40%) |
Apr 14, 2008 | 27.71 | 27.94 | 27.20 | 27.73 | 2,853,632 | -0.16(-0.56%) |
Apr 11, 2008 | 28.42 | 28.42 | 27.57 | 27.89 | 2,624,453 | -0.78(-2.71%) |
Apr 10, 2008 | 28.40 | 28.87 | 27.82 | 28.66 | 2,765,460 | +0.32(+1.12%) |
Apr 09, 2008 | 28.77 | 28.83 | 27.83 | 28.35 | 2,884,533 | -0.43(-1.49%) |
Apr 08, 2008 | 28.83 | 28.83 | 27.68 | 28.78 | 6,314,226 | -1.49(-4.92%) |
Apr 07, 2008 | 29.38 | 30.92 | 29.28 | 30.27 | 4,748,980 | +1.25(+4.31%) |
Apr 04, 2008 | 28.63 | 29.49 | 28.56 | 29.02 | 4,105,528 | +0.34(+1.19%) |
Apr 03, 2008 | 27.38 | 28.92 | 27.32 | 28.68 | 3,644,643 | +1.21(+4.40%) |
Apr 02, 2008 | 27.87 | 28.10 | 27.20 | 27.47 | 3,739,547 | -0.34(-1.23%) |
Apr 01, 2008 | 27.83 | 28.15 | 27.41 | 27.81 | 3,720,433 | +0.45(+1.66%) |
Mar 31, 2008 | 27.24 | 27.61 | 26.97 | 27.35 | 3,071,399 | +0.22(+0.82%) |
Mar 28, 2008 | 27.65 | 27.78 | 26.99 | 27.13 | 2,723,577 | -0.39(-1.40%) |
Mar 27, 2008 | 28.60 | 28.69 | 27.52 | 27.52 | 3,104,608 | -1.19(-4.14%) |
Mar 26, 2008 | 28.25 | 28.99 | 28.06 | 28.71 | 2,183,802 | +0.39(+1.39%) |
Mar 25, 2008 | 28.42 | 28.74 | 27.68 | 28.31 | 3,597,868 | +0.30(+1.06%) |
Mar 24, 2008 | 26.12 | 28.23 | 26.12 | 28.02 | 4,441,968 | +1.91(+7.31%) |
Mar 21, 2008 | 25.88 | 26.45 | 25.32 | 26.11 | 3,588,866 | +0.00(+0.00%) |
Mar 20, 2008 | 25.88 | 26.45 | 25.32 | 26.11 | 3,588,866 | +0.05(+0.21%) |
Mar 19, 2008 | 26.11 | 27.25 | 25.99 | 26.05 | 5,366,067 | +0.02(+0.07%) |
Mar 18, 2008 | 25.14 | 26.20 | 25.03 | 26.04 | 2,818,294 | +1.36(+5.50%) |
Mar 17, 2008 | 24.62 | 25.09 | 23.85 | 24.68 | 2,916,277 | -0.53(-2.10%) |
Mar 14, 2008 | 26.54 | 26.66 | 24.85 | 25.21 | 3,122,551 | -1.08(-4.12%) |
Mar 13, 2008 | 25.72 | 26.44 | 25.26 | 26.29 | 2,305,890 | +0.30(+1.16%) |
Mar 12, 2008 | 26.18 | 26.55 | 25.93 | 25.99 | 2,567,409 | -0.01(-0.04%) |
Mar 11, 2008 | 25.72 | 26.09 | 25.38 | 26.00 | 3,534,067 | +0.82(+3.24%) |
Mar 10, 2008 | 26.18 | 26.18 | 25.03 | 25.18 | 3,733,708 | -1.19(-4.51%) |
Mar 07, 2008 | 27.24 | 27.27 | 26.01 | 26.37 | 4,612,147 | -1.17(-4.24%) |
Mar 06, 2008 | 27.65 | 27.77 | 26.86 | 27.54 | 3,934,231 | -0.20(-0.71%) |
Mar 05, 2008 | 27.82 | 28.45 | 27.52 | 27.74 | 4,443,727 | -0.15(-0.55%) |
Mar 04, 2008 | 28.59 | 28.70 | 27.28 | 27.89 | 4,574,134 | -1.05(-3.62%) |
Mar 03, 2008 | 28.60 | 29.22 | 28.28 | 28.94 | 4,309,959 | +0.40(+1.41%) |
Feb 29, 2008 | 28.95 | 29.32 | 28.46 | 28.54 | 8,750,477 | -0.66(-2.25%) |
Feb 28, 2008 | 27.50 | 29.44 | 26.86 | 29.20 | 12,754,394 | +2.34(+8.69%) |
Feb 27, 2008 | 26.99 | 27.09 | 26.40 | 26.86 | 3,896,374 | -0.25(-0.91%) |
Feb 26, 2008 | 27.51 | 27.66 | 26.94 | 27.11 | 3,100,819 | -0.44(-1.60%) |
Feb 25, 2008 | 26.91 | 27.67 | 26.87 | 27.55 | 2,908,119 | +0.56(+2.09%) |
Feb 22, 2008 | 26.78 | 27.04 | 26.31 | 26.98 | 2,777,770 | +0.23(+0.87%) |
Feb 21, 2008 | 26.56 | 27.03 | 26.27 | 26.75 | 3,306,909 | +0.17(+0.62%) |
Feb 20, 2008 | 25.50 | 26.59 | 25.20 | 26.59 | 3,331,090 | +0.90(+3.51%) |
Feb 19, 2008 | 25.46 | 25.86 | 25.25 | 25.68 | 2,381,379 | +0.48(+1.91%) |
Feb 18, 2008 | 25.53 | 25.55 | 24.91 | 25.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.53 | 25.55 | 24.91 | 25.20 | 3,125,096 | -0.36(-1.39%) |
Feb 14, 2008 | 26.24 | 26.31 | 25.42 | 25.56 | 1,795,108 | -0.59(-2.27%) |
Feb 13, 2008 | 25.74 | 26.20 | 25.61 | 26.15 | 2,436,446 | +0.57(+2.23%) |
Feb 12, 2008 | 25.71 | 26.23 | 25.37 | 25.58 | 2,142,122 | +0.06(+0.23%) |
Feb 11, 2008 | 24.85 | 25.86 | 24.68 | 25.53 | 2,864,870 | +0.74(+2.99%) |
Feb 08, 2008 | 25.05 | 25.48 | 24.54 | 24.78 | 2,922,604 | -0.37(-1.49%) |
Feb 07, 2008 | 23.88 | 25.34 | 23.72 | 25.16 | 5,310,222 | +1.20(+5.02%) |
Feb 06, 2008 | 24.07 | 24.47 | 23.89 | 23.96 | 3,044,055 | -0.03(-0.13%) |
Feb 05, 2008 | 24.86 | 24.86 | 23.98 | 23.99 | 3,671,212 | -0.94(-3.77%) |
Feb 04, 2008 | 25.26 | 25.32 | 24.81 | 24.93 | 4,882,638 | -0.34(-1.33%) |
Feb 01, 2008 | 24.81 | 25.55 | 23.91 | 25.26 | 11,774,587 | +3.74(+17.40%) |
Jan 31, 2008 | 20.61 | 21.71 | 20.38 | 21.52 | 3,406,160 | +0.54(+2.57%) |
Jan 30, 2008 | 21.61 | 21.75 | 20.67 | 20.98 | 4,247,661 | -0.71(-3.29%) |
Jan 29, 2008 | 21.85 | 22.26 | 21.49 | 21.69 | 2,125,427 | -0.07(-0.30%) |
Jan 28, 2008 | 21.49 | 21.87 | 21.10 | 21.76 | 2,074,974 | +0.17(+0.76%) |
Jan 25, 2008 | 22.34 | 22.69 | 21.43 | 21.59 | 3,170,997 | -0.30(-1.38%) |
Jan 24, 2008 | 21.64 | 22.36 | 21.32 | 21.89 | 3,265,927 | +0.31(+1.45%) |
Jan 23, 2008 | 21.24 | 21.77 | 19.85 | 21.58 | 6,794,141 | -0.22(-1.01%) |
Jan 22, 2008 | 20.81 | 22.11 | 19.73 | 21.80 | 4,209,365 | +0.53(+2.48%) |
Jan 21, 2008 | 21.05 | 21.43 | 20.78 | 21.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.05 | 21.43 | 20.78 | 21.27 | 7,016,601 | +0.26(+1.25%) |
Jan 17, 2008 | 22.31 | 22.72 | 20.81 | 21.01 | 4,946,103 | -1.22(-5.48%) |
Jan 16, 2008 | 22.63 | 23.05 | 22.16 | 22.23 | 3,435,599 | -0.45(-1.96%) |
Jan 15, 2008 | 23.79 | 23.79 | 22.36 | 22.68 | 5,069,255 | -1.33(-5.53%) |
Jan 14, 2008 | 23.97 | 24.15 | 23.48 | 24.01 | 1,613,424 | +0.25(+1.05%) |
Jan 11, 2008 | 23.60 | 24.01 | 23.43 | 23.76 | 3,829,585 | +0.01(+0.03%) |
Jan 10, 2008 | 23.56 | 24.06 | 23.39 | 23.75 | 3,851,221 | +0.06(+0.27%) |
Jan 09, 2008 | 23.70 | 24.11 | 22.84 | 23.69 | 4,461,490 | -0.02(-0.08%) |
Jan 08, 2008 | 23.75 | 24.35 | 23.60 | 23.70 | 3,475,475 | -0.01(-0.06%) |
Jan 07, 2008 | 24.93 | 24.93 | 23.42 | 23.72 | 2,792,915 | -0.71(-2.90%) |
Jan 04, 2008 | 24.91 | 25.00 | 24.18 | 24.42 | 1,871,792 | -0.77(-3.07%) |
Jan 03, 2008 | 24.90 | 25.39 | 24.64 | 25.20 | 2,462,733 | +0.38(+1.53%) |
Jan 02, 2008 | 25.16 | 25.65 | 24.68 | 24.82 | 1,975,197 | -0.39(-1.56%) |
Jan 01, 2008 | 25.68 | 25.97 | 25.14 | 25.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.68 | 25.97 | 25.14 | 25.21 | 1,416,824 | -0.53(-2.06%) |
Dec 28, 2007 | 25.55 | 25.94 | 25.38 | 25.74 | 1,732,464 | +0.06(+0.22%) |
Dec 27, 2007 | 26.13 | 26.13 | 25.35 | 25.68 | 1,902,200 | -0.28(-1.06%) |
Dec 26, 2007 | 25.95 | 26.11 | 25.65 | 25.96 | 1,062,713 | -0.04(-0.15%) |
Dec 24, 2007 | 25.91 | 26.30 | 25.76 | 26.00 | 495,129 | +0.13(+0.52%) |
Dec 21, 2007 | 25.23 | 26.08 | 25.23 | 25.86 | 2,063,710 | +0.94(+3.77%) |
Dec 20, 2007 | 24.77 | 25.12 | 24.74 | 24.92 | 1,726,408 | +0.26(+1.06%) |
Dec 19, 2007 | 24.79 | 24.98 | 24.43 | 24.66 | 2,407,419 | -0.09(-0.36%) |
Dec 18, 2007 | 24.80 | 25.37 | 24.53 | 24.75 | 2,262,004 | +0.13(+0.51%) |
Dec 17, 2007 | 26.05 | 26.05 | 24.33 | 24.62 | 3,252,820 | -1.49(-5.72%) |
Dec 14, 2007 | 26.21 | 26.92 | 25.98 | 26.12 | 2,799,306 | -0.35(-1.33%) |
Dec 13, 2007 | 25.54 | 26.59 | 25.26 | 26.47 | 3,185,905 | +0.92(+3.59%) |
Dec 12, 2007 | 25.88 | 26.08 | 25.25 | 25.55 | 3,512,877 | +0.15(+0.60%) |
Dec 11, 2007 | 25.57 | 26.13 | 25.16 | 25.40 | 3,507,154 | -0.06(-0.22%) |
Dec 10, 2007 | 25.15 | 25.53 | 25.04 | 25.45 | 2,462,130 | +0.32(+1.28%) |
Dec 07, 2007 | 25.84 | 25.92 | 24.95 | 25.13 | 3,694,653 | -0.70(-2.73%) |
Dec 06, 2007 | 24.77 | 26.62 | 24.25 | 25.84 | 7,571,491 | +1.62(+6.71%) |
Dec 05, 2007 | 24.52 | 24.64 | 23.85 | 24.21 | 3,554,730 | +0.05(+0.20%) |
Dec 04, 2007 | 24.21 | 24.74 | 24.05 | 24.16 | 2,875,867 | -0.21(-0.86%) |
Dec 03, 2007 | 24.79 | 24.95 | 24.29 | 24.37 | 1,823,098 | -0.28(-1.15%) |
Nov 30, 2007 | 24.97 | 25.16 | 24.41 | 24.66 | 2,026,120 | +0.21(+0.86%) |
Nov 29, 2007 | 24.42 | 24.74 | 24.18 | 24.45 | 1,790,777 | -0.03(-0.13%) |
Nov 28, 2007 | 23.78 | 24.61 | 23.78 | 24.48 | 1,795,318 | +0.93(+3.93%) |
Nov 27, 2007 | 23.59 | 23.99 | 23.19 | 23.55 | 2,375,774 | +0.02(+0.10%) |
Nov 26, 2007 | 24.56 | 24.90 | 23.53 | 23.53 | 1,982,207 | -0.85(-3.49%) |
Nov 23, 2007 | 23.94 | 24.56 | 23.87 | 24.38 | 627,325 | +0.73(+3.07%) |
Nov 21, 2007 | 24.11 | 24.18 | 23.45 | 23.66 | 1,971,435 | -0.57(-2.34%) |
Nov 20, 2007 | 23.30 | 24.32 | 23.30 | 24.22 | 2,609,372 | +0.96(+4.15%) |
Nov 19, 2007 | 23.52 | 23.86 | 23.19 | 23.26 | 1,849,618 | -0.46(-1.94%) |
Nov 16, 2007 | 23.99 | 24.43 | 23.67 | 23.72 | 3,328,240 | -0.14(-0.60%) |
Nov 15, 2007 | 23.96 | 24.16 | 23.61 | 23.86 | 1,732,776 | -0.19(-0.81%) |
Nov 14, 2007 | 24.41 | 24.54 | 24.02 | 24.06 | 1,754,527 | -0.05(-0.22%) |
Nov 13, 2007 | 23.85 | 24.37 | 23.79 | 24.11 | 3,219,431 | +0.51(+2.14%) |
Nov 12, 2007 | 24.10 | 24.57 | 23.52 | 23.60 | 3,189,938 | -0.31(-1.30%) |
Nov 09, 2007 | 24.19 | 24.45 | 23.59 | 23.92 | 2,915,308 | -0.46(-1.87%) |
Nov 08, 2007 | 24.70 | 25.03 | 23.85 | 24.37 | 2,739,222 | -0.42(-1.71%) |
Nov 07, 2007 | 24.12 | 25.25 | 24.11 | 24.80 | 4,307,051 | +0.16(+0.66%) |
Nov 06, 2007 | 24.11 | 24.75 | 23.85 | 24.63 | 4,402,161 | +0.73(+3.05%) |
Nov 05, 2007 | 23.06 | 24.12 | 22.80 | 23.91 | 5,612,735 | +0.76(+3.27%) |
Nov 02, 2007 | 21.45 | 23.59 | 20.97 | 23.15 | 10,640,875 | +3.39(+17.16%) |
Nov 01, 2007 | 20.69 | 20.69 | 19.62 | 19.76 | 4,245,895 | -0.94(-4.52%) |
Oct 31, 2007 | 20.35 | 20.70 | 20.30 | 20.69 | 2,080,019 | +0.40(+1.96%) |
Oct 30, 2007 | 20.44 | 20.67 | 20.29 | 20.29 | 1,338,977 | -0.25(-1.20%) |
Oct 29, 2007 | 20.46 | 20.63 | 20.32 | 20.54 | 1,724,000 | +0.24(+1.17%) |
Oct 26, 2007 | 20.63 | 20.67 | 20.00 | 20.30 | 1,736,592 | +0.01(+0.06%) |
Oct 25, 2007 | 20.70 | 20.90 | 19.99 | 20.29 | 2,002,175 | -0.27(-1.30%) |
Oct 24, 2007 | 20.65 | 20.94 | 20.26 | 20.56 | 3,540,344 | -0.15(-0.71%) |
Oct 23, 2007 | 20.81 | 21.05 | 20.50 | 20.70 | 1,973,175 | +0.02(+0.10%) |
Oct 22, 2007 | 20.82 | 20.91 | 20.51 | 20.68 | 3,168,680 | -0.43(-2.05%) |
Oct 19, 2007 | 21.19 | 21.44 | 21.11 | 21.11 | 3,756,703 | -0.12(-0.57%) |
Oct 18, 2007 | 20.87 | 21.28 | 20.77 | 21.24 | 1,989,965 | +0.34(+1.62%) |
Oct 17, 2007 | 20.92 | 21.08 | 20.72 | 20.90 | 1,947,990 | +0.18(+0.87%) |
Oct 16, 2007 | 20.47 | 20.84 | 20.44 | 20.72 | 2,180,757 | +0.26(+1.26%) |
Oct 15, 2007 | 20.80 | 21.09 | 20.25 | 20.46 | 1,996,452 | -0.30(-1.46%) |
Oct 12, 2007 | 20.51 | 20.94 | 20.40 | 20.76 | 1,902,963 | +0.33(+1.63%) |
Oct 11, 2007 | 21.32 | 21.44 | 20.22 | 20.43 | 2,362,773 | -0.37(-1.80%) |
Oct 10, 2007 | 21.05 | 21.10 | 20.70 | 20.81 | 1,862,515 | -0.24(-1.16%) |
Oct 09, 2007 | 21.17 | 21.39 | 20.76 | 21.05 | 2,132,677 | +0.03(+0.13%) |
Oct 08, 2007 | 20.61 | 21.31 | 20.61 | 21.02 | 2,647,435 | +0.37(+1.80%) |
Oct 05, 2007 | 20.20 | 20.82 | 20.20 | 20.65 | 1,344,705 | +0.56(+2.76%) |
Oct 04, 2007 | 20.36 | 20.52 | 20.09 | 20.10 | 1,168,031 | -0.16(-0.78%) |
Oct 03, 2007 | 20.54 | 20.68 | 20.25 | 20.25 | 1,590,445 | -0.43(-2.07%) |
Oct 02, 2007 | 20.55 | 20.80 | 20.49 | 20.68 | 1,074,924 | +0.27(+1.32%) |
Oct 01, 2007 | 20.03 | 20.86 | 20.01 | 20.41 | 3,123,272 | +0.45(+2.23%) |
Sep 28, 2007 | 20.48 | 20.77 | 19.85 | 19.96 | 2,907,295 | -0.51(-2.51%) |
Sep 27, 2007 | 20.25 | 20.89 | 20.15 | 20.48 | 3,205,312 | +0.43(+2.16%) |
Sep 26, 2007 | 19.79 | 20.10 | 19.57 | 20.05 | 1,451,548 | +0.31(+1.59%) |
Sep 25, 2007 | 19.51 | 19.81 | 19.45 | 19.73 | 1,216,492 | +0.14(+0.72%) |
Sep 24, 2007 | 19.91 | 19.95 | 19.46 | 19.59 | 1,004,712 | -0.44(-2.20%) |
Sep 21, 2007 | 20.40 | 20.40 | 19.84 | 20.03 | 1,426,745 | -0.32(-1.57%) |
Sep 20, 2007 | 20.37 | 20.50 | 20.23 | 20.35 | 1,312,270 | -0.02(-0.12%) |
Sep 19, 2007 | 19.97 | 20.56 | 19.97 | 20.37 | 1,976,609 | +0.48(+2.41%) |
Sep 18, 2007 | 19.15 | 19.96 | 19.15 | 19.89 | 2,031,176 | +0.84(+4.39%) |
Sep 17, 2007 | 19.10 | 19.19 | 18.96 | 19.06 | 890,619 | -0.05(-0.29%) |
Sep 14, 2007 | 18.51 | 19.21 | 18.36 | 19.11 | 1,480,930 | +0.38(+2.04%) |
Sep 13, 2007 | 18.66 | 18.91 | 18.50 | 18.73 | 1,362,258 | +0.15(+0.79%) |
Sep 12, 2007 | 18.47 | 18.77 | 18.33 | 18.58 | 1,225,650 | +0.09(+0.51%) |
Sep 11, 2007 | 18.18 | 18.54 | 17.96 | 18.49 | 1,286,704 | +0.35(+1.91%) |
Sep 10, 2007 | 18.42 | 18.42 | 17.76 | 18.14 | 953,199 | -0.16(-0.87%) |
Sep 07, 2007 | 18.54 | 18.55 | 18.21 | 18.30 | 1,008,910 | -0.51(-2.73%) |
Sep 06, 2007 | 18.91 | 18.97 | 18.64 | 18.82 | 1,015,015 | -0.08(-0.44%) |
Sep 05, 2007 | 19.02 | 19.16 | 18.67 | 18.90 | 1,557,247 | -0.33(-1.72%) |
Sep 04, 2007 | 18.60 | 19.35 | 18.60 | 19.23 | 1,303,875 | +0.52(+2.76%) |
Aug 31, 2007 | 18.68 | 18.82 | 18.49 | 18.71 | 842,539 | +0.28(+1.52%) |
Aug 30, 2007 | 18.21 | 18.55 | 18.19 | 18.43 | 1,405,758 | +0.00(+0.01%) |
Aug 29, 2007 | 18.44 | 18.47 | 18.23 | 18.43 | 1,415,679 | +0.18(+0.98%) |
Aug 28, 2007 | 18.45 | 18.61 | 18.25 | 18.25 | 1,475,207 | -0.36(-1.93%) |
Aug 27, 2007 | 18.26 | 18.76 | 18.23 | 18.61 | 1,370,271 | +0.21(+1.15%) |
Aug 24, 2007 | 18.34 | 18.44 | 18.03 | 18.40 | 1,445,825 | +0.08(+0.44%) |
Aug 23, 2007 | 18.31 | 18.37 | 17.95 | 18.32 | 1,647,683 | +0.19(+1.03%) |
Aug 22, 2007 | 17.83 | 18.22 | 17.80 | 18.13 | 1,517,944 | +0.27(+1.53%) |
Aug 21, 2007 | 17.98 | 18.16 | 17.62 | 17.86 | 1,313,796 | -0.11(-0.60%) |
Aug 20, 2007 | 17.56 | 18.18 | 17.36 | 17.97 | 2,076,966 | +0.74(+4.27%) |
Aug 17, 2007 | 17.62 | 18.08 | 17.16 | 17.23 | 1,690,802 | +0.09(+0.52%) |
Aug 16, 2007 | 16.65 | 17.30 | 16.25 | 17.14 | 3,942,916 | +0.49(+2.96%) |
Aug 15, 2007 | 17.94 | 18.15 | 16.59 | 16.65 | 3,904,758 | -1.29(-7.19%) |
Aug 14, 2007 | 18.61 | 19.05 | 17.89 | 17.94 | 3,532,712 | -0.67(-3.59%) |
Aug 13, 2007 | 19.59 | 19.59 | 18.38 | 18.61 | 3,676,951 | -0.65(-3.36%) |
Aug 10, 2007 | 20.04 | 20.08 | 18.89 | 19.25 | 3,938,337 | -0.83(-4.14%) |
Aug 09, 2007 | 20.11 | 20.94 | 19.03 | 20.08 | 8,850,082 | -0.02(-0.10%) |
Aug 08, 2007 | 19.71 | 20.33 | 19.61 | 20.11 | 3,489,212 | +0.40(+2.03%) |
Aug 07, 2007 | 18.26 | 19.89 | 18.21 | 19.70 | 3,236,602 | +1.39(+7.61%) |
Aug 06, 2007 | 18.09 | 18.33 | 17.73 | 18.31 | 2,686,739 | +0.24(+1.35%) |
Aug 03, 2007 | 18.37 | 18.94 | 18.05 | 18.07 | 2,222,731 | -0.88(-4.63%) |
Aug 02, 2007 | 18.78 | 19.32 | 18.74 | 18.94 | 2,608,514 | +0.29(+1.55%) |