Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.00 | 16.15 | 15.52 | 15.75 | 13,869,587 | -0.41(-2.57%) |
Jul 30, 2008 | 16.35 | 16.46 | 15.86 | 16.16 | 13,486,339 | -0.44(-2.68%) |
Jul 29, 2008 | 16.61 | 16.71 | 16.00 | 16.61 | 6,596,342 | +0.50(+3.13%) |
Jul 28, 2008 | 16.79 | 16.79 | 15.93 | 16.10 | 7,047,168 | -0.30(-1.85%) |
Jul 25, 2008 | 16.34 | 16.79 | 16.19 | 16.41 | 5,586,606 | +0.05(+0.32%) |
Jul 24, 2008 | 17.59 | 17.66 | 16.28 | 16.36 | 12,513,233 | -0.81(-4.75%) |
Jul 23, 2008 | 17.11 | 18.85 | 16.88 | 17.17 | 20,491,886 | -0.08(-0.47%) |
Jul 22, 2008 | 16.34 | 17.30 | 16.30 | 17.25 | 11,697,194 | +0.64(+3.83%) |
Jul 21, 2008 | 16.55 | 17.18 | 16.54 | 16.62 | 5,263,899 | -0.13(-0.75%) |
Jul 18, 2008 | 16.89 | 16.99 | 16.58 | 16.74 | 6,833,706 | +0.00(+0.00%) |
Jul 17, 2008 | 16.39 | 16.99 | 16.25 | 16.74 | 12,525,738 | +0.66(+4.10%) |
Jul 16, 2008 | 15.76 | 16.22 | 15.42 | 16.08 | 10,260,929 | +0.33(+2.07%) |
Jul 15, 2008 | 15.97 | 16.15 | 15.24 | 15.76 | 11,686,018 | -0.39(-2.39%) |
Jul 14, 2008 | 16.83 | 16.88 | 16.05 | 16.14 | 8,052,759 | -0.33(-1.98%) |
Jul 11, 2008 | 16.99 | 16.99 | 16.12 | 16.47 | 11,680,445 | -0.60(-3.52%) |
Jul 10, 2008 | 17.59 | 17.59 | 16.75 | 17.07 | 9,808,171 | -0.32(-1.83%) |
Jul 09, 2008 | 17.63 | 18.10 | 17.28 | 17.39 | 8,757,129 | -0.06(-0.34%) |
Jul 08, 2008 | 17.03 | 17.59 | 16.63 | 17.45 | 9,772,119 | +0.47(+2.75%) |
Jul 07, 2008 | 17.34 | 17.50 | 16.56 | 16.98 | 10,985,125 | -0.30(-1.76%) |
Jul 04, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.00(+0.00%) |
Jul 03, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.28(+1.66%) |
Jul 02, 2008 | 17.81 | 17.87 | 16.86 | 17.00 | 10,048,142 | -0.81(-4.53%) |
Jul 01, 2008 | 18.14 | 18.14 | 17.42 | 17.81 | 11,008,461 | -0.49(-2.67%) |
Jun 30, 2008 | 18.22 | 18.46 | 18.03 | 18.30 | 6,444,030 | +0.08(+0.45%) |
Jun 27, 2008 | 18.14 | 18.37 | 18.02 | 18.22 | 13,238,366 | +0.21(+1.15%) |
Jun 26, 2008 | 18.19 | 18.19 | 17.70 | 18.01 | 11,451,117 | -0.42(-2.29%) |
Jun 25, 2008 | 17.90 | 18.68 | 17.79 | 18.43 | 9,536,103 | +0.67(+3.75%) |
Jun 24, 2008 | 17.99 | 18.18 | 17.41 | 17.76 | 6,358,952 | +0.13(+0.76%) |
Jun 23, 2008 | 18.04 | 18.04 | 17.37 | 17.63 | 5,656,236 | -0.09(-0.50%) |
Jun 20, 2008 | 17.94 | 17.94 | 17.30 | 17.72 | 10,348,118 | -0.32(-1.77%) |
Jun 19, 2008 | 18.34 | 18.34 | 17.75 | 18.04 | 13,836,776 | -0.02(-0.12%) |
Jun 18, 2008 | 18.96 | 18.96 | 17.79 | 18.06 | 18,159,482 | -0.84(-4.43%) |
Jun 17, 2008 | 19.86 | 19.88 | 18.79 | 18.90 | 9,195,904 | -0.16(-0.86%) |
Jun 16, 2008 | 19.25 | 19.35 | 18.91 | 19.06 | 4,092,635 | -0.01(-0.08%) |
Jun 13, 2008 | 19.53 | 19.53 | 18.73 | 19.08 | 7,247,376 | -0.07(-0.39%) |
Jun 12, 2008 | 18.92 | 19.66 | 18.92 | 19.15 | 8,326,199 | +0.13(+0.70%) |
Jun 11, 2008 | 19.54 | 19.79 | 19.02 | 19.02 | 8,623,671 | -0.80(-4.04%) |
Jun 10, 2008 | 19.82 | 20.06 | 19.45 | 19.82 | 5,279,955 | -0.41(-2.01%) |
Jun 09, 2008 | 20.75 | 20.90 | 19.92 | 20.22 | 8,162,856 | -0.53(-2.57%) |
Jun 06, 2008 | 21.42 | 21.42 | 20.60 | 20.76 | 8,024,234 | -0.68(-3.18%) |
Jun 05, 2008 | 21.21 | 21.56 | 21.11 | 21.44 | 5,362,712 | +0.25(+1.19%) |
Jun 04, 2008 | 20.93 | 21.62 | 20.74 | 21.19 | 7,797,192 | +0.32(+1.53%) |
Jun 03, 2008 | 20.54 | 21.19 | 20.54 | 20.87 | 4,896,191 | +0.16(+0.75%) |
Jun 02, 2008 | 20.93 | 21.07 | 20.45 | 20.71 | 7,571,864 | -0.36(-1.69%) |
May 30, 2008 | 21.48 | 21.51 | 21.01 | 21.07 | 6,227,687 | -0.21(-1.01%) |
May 29, 2008 | 21.67 | 21.88 | 21.19 | 21.28 | 9,027,289 | -0.79(-3.59%) |
May 28, 2008 | 22.40 | 22.51 | 21.62 | 22.08 | 9,855,914 | -0.64(-2.84%) |
May 27, 2008 | 22.91 | 22.93 | 22.42 | 22.72 | 3,856,365 | -0.10(-0.45%) |
May 26, 2008 | 22.95 | 23.01 | 22.48 | 22.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.95 | 23.01 | 22.48 | 22.82 | 4,297,684 | -0.30(-1.31%) |
May 22, 2008 | 23.11 | 23.17 | 22.80 | 23.13 | 3,898,435 | +0.27(+1.20%) |
May 21, 2008 | 23.40 | 23.53 | 22.78 | 22.85 | 6,965,952 | -0.30(-1.31%) |
May 20, 2008 | 23.40 | 23.56 | 22.81 | 23.16 | 6,141,579 | -0.45(-1.91%) |
May 19, 2008 | 23.05 | 24.16 | 22.92 | 23.61 | 12,748,156 | +0.81(+3.54%) |
May 16, 2008 | 22.07 | 22.93 | 21.98 | 22.80 | 8,984,468 | +0.90(+4.09%) |
May 15, 2008 | 21.71 | 22.00 | 21.45 | 21.91 | 5,324,297 | +0.50(+2.32%) |
May 14, 2008 | 21.08 | 21.81 | 21.08 | 21.41 | 7,744,492 | +0.29(+1.37%) |
May 13, 2008 | 21.31 | 21.31 | 20.92 | 21.12 | 4,769,700 | +0.06(+0.28%) |
May 12, 2008 | 21.36 | 21.36 | 20.80 | 21.06 | 5,680,712 | -0.06(-0.28%) |
May 09, 2008 | 21.09 | 21.19 | 20.85 | 21.12 | 2,502,623 | +0.05(+0.25%) |
May 08, 2008 | 21.11 | 21.40 | 20.64 | 21.07 | 5,551,975 | +0.23(+1.10%) |
May 07, 2008 | 21.56 | 21.67 | 20.76 | 20.84 | 7,974,574 | -0.72(-3.33%) |
May 06, 2008 | 20.88 | 21.83 | 20.67 | 21.56 | 9,210,344 | +0.27(+1.29%) |
May 05, 2008 | 20.90 | 21.38 | 20.68 | 21.28 | 7,696,053 | +0.54(+2.61%) |
May 02, 2008 | 20.99 | 21.00 | 20.50 | 20.74 | 5,331,396 | +0.09(+0.43%) |
May 01, 2008 | 20.68 | 20.98 | 20.21 | 20.65 | 5,070,825 | +0.17(+0.83%) |
Apr 30, 2008 | 20.33 | 20.95 | 20.30 | 20.48 | 5,633,457 | +0.25(+1.24%) |
Apr 29, 2008 | 20.55 | 20.55 | 20.13 | 20.23 | 5,533,961 | -0.33(-1.62%) |
Apr 28, 2008 | 20.75 | 21.00 | 20.47 | 20.56 | 6,763,627 | -0.20(-0.96%) |
Apr 25, 2008 | 20.73 | 20.99 | 20.00 | 20.76 | 4,491,018 | +0.32(+1.56%) |
Apr 24, 2008 | 20.00 | 20.74 | 19.82 | 20.45 | 5,263,479 | +0.48(+2.41%) |
Apr 23, 2008 | 20.73 | 20.73 | 19.78 | 19.96 | 5,944,602 | -0.66(-3.20%) |
Apr 22, 2008 | 20.43 | 20.93 | 20.19 | 20.62 | 7,606,556 | +0.34(+1.68%) |
Apr 21, 2008 | 19.78 | 20.39 | 19.78 | 20.28 | 6,497,041 | +0.48(+2.43%) |
Apr 18, 2008 | 19.59 | 20.05 | 19.59 | 19.80 | 5,990,941 | +0.39(+1.98%) |
Apr 17, 2008 | 19.20 | 19.55 | 19.15 | 19.42 | 4,891,037 | +0.11(+0.58%) |
Apr 16, 2008 | 19.30 | 19.63 | 19.04 | 19.30 | 5,061,438 | +0.21(+1.09%) |
Apr 15, 2008 | 19.02 | 19.20 | 18.90 | 19.10 | 4,198,773 | +0.09(+0.47%) |
Apr 14, 2008 | 19.33 | 19.33 | 18.82 | 19.01 | 5,387,667 | -0.28(-1.46%) |
Apr 11, 2008 | 19.62 | 19.93 | 19.22 | 19.29 | 4,319,235 | -0.53(-2.65%) |
Apr 10, 2008 | 19.82 | 19.82 | 19.27 | 19.82 | 4,900,465 | +0.24(+1.25%) |
Apr 09, 2008 | 19.74 | 20.09 | 19.49 | 19.57 | 3,890,318 | -0.41(-2.08%) |
Apr 08, 2008 | 19.82 | 20.23 | 19.78 | 19.99 | 5,188,481 | -0.28(-1.39%) |
Apr 07, 2008 | 19.91 | 20.64 | 19.59 | 20.27 | 12,056,070 | +0.77(+3.95%) |
Apr 04, 2008 | 19.82 | 20.16 | 19.39 | 19.50 | 9,050,650 | -0.86(-4.22%) |
Apr 03, 2008 | 20.14 | 20.38 | 19.93 | 20.36 | 4,978,295 | -0.01(-0.07%) |
Apr 02, 2008 | 20.74 | 20.74 | 19.96 | 20.37 | 6,742,837 | -0.03(-0.15%) |
Apr 01, 2008 | 19.88 | 20.49 | 19.53 | 20.40 | 11,220,209 | +1.05(+5.44%) |
Mar 31, 2008 | 19.18 | 19.70 | 18.82 | 19.35 | 7,271,192 | +0.18(+0.93%) |
Mar 28, 2008 | 19.85 | 20.06 | 19.08 | 19.17 | 9,642,193 | -0.67(-3.36%) |
Mar 27, 2008 | 20.00 | 20.24 | 19.82 | 19.84 | 5,741,991 | +0.01(+0.04%) |
Mar 26, 2008 | 20.30 | 20.30 | 19.70 | 19.83 | 4,432,869 | -0.27(-1.33%) |
Mar 25, 2008 | 19.70 | 20.11 | 19.55 | 20.10 | 5,586,070 | +0.38(+1.92%) |
Mar 24, 2008 | 18.90 | 19.93 | 18.90 | 19.72 | 10,347,878 | +1.03(+5.51%) |
Mar 21, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,294,520 | +0.00(+0.00%) |
Mar 20, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,260,772 | +0.34(+1.86%) |
Mar 19, 2008 | 19.28 | 19.38 | 18.25 | 18.35 | 8,662,689 | -0.85(-4.44%) |
Mar 18, 2008 | 18.51 | 19.26 | 18.48 | 19.20 | 11,281,976 | +1.29(+7.20%) |
Mar 17, 2008 | 18.52 | 18.63 | 17.10 | 17.91 | 13,098,739 | -1.41(-7.29%) |
Mar 14, 2008 | 20.45 | 20.45 | 18.75 | 19.32 | 21,330,220 | -1.57(-7.52%) |
Mar 13, 2008 | 19.64 | 20.96 | 19.63 | 20.89 | 9,732,958 | +0.81(+4.06%) |
Mar 12, 2008 | 19.99 | 20.42 | 19.71 | 20.08 | 10,057,453 | +0.30(+1.50%) |
Mar 11, 2008 | 19.26 | 19.85 | 19.04 | 19.78 | 9,346,909 | +1.16(+6.21%) |
Mar 10, 2008 | 19.13 | 19.21 | 18.40 | 18.62 | 6,292,110 | -0.01(-0.04%) |
Mar 07, 2008 | 18.96 | 19.05 | 18.39 | 18.63 | 9,549,485 | -0.39(-2.06%) |
Mar 06, 2008 | 20.22 | 20.22 | 18.99 | 19.02 | 7,465,318 | -1.02(-5.10%) |
Mar 05, 2008 | 19.80 | 20.37 | 19.80 | 20.05 | 8,521,560 | +0.06(+0.30%) |
Mar 04, 2008 | 20.02 | 20.36 | 19.70 | 19.99 | 7,426,475 | -0.30(-1.46%) |
Mar 03, 2008 | 20.58 | 20.58 | 19.85 | 20.28 | 8,135,682 | -0.13(-0.62%) |
Feb 29, 2008 | 21.12 | 21.30 | 20.27 | 20.41 | 11,391,608 | -0.96(-4.51%) |
Feb 28, 2008 | 21.11 | 21.81 | 20.83 | 21.37 | 9,905,669 | +0.34(+1.62%) |
Feb 27, 2008 | 21.19 | 21.35 | 20.70 | 21.03 | 6,965,396 | -0.13(-0.60%) |
Feb 26, 2008 | 20.58 | 21.31 | 20.41 | 21.16 | 6,696,172 | +0.45(+2.18%) |
Feb 25, 2008 | 20.51 | 20.73 | 19.90 | 20.71 | 4,524,785 | +0.27(+1.34%) |
Feb 22, 2008 | 20.51 | 20.51 | 19.93 | 20.43 | 3,688,729 | +0.07(+0.36%) |
Feb 21, 2008 | 20.15 | 20.56 | 20.00 | 20.36 | 7,434,703 | +0.36(+1.78%) |
Feb 20, 2008 | 19.50 | 20.07 | 19.43 | 20.00 | 6,256,806 | +0.23(+1.16%) |
Feb 19, 2008 | 19.77 | 20.16 | 19.49 | 19.77 | 4,501,508 | +0.50(+2.58%) |
Feb 18, 2008 | 19.42 | 19.45 | 18.90 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.42 | 19.45 | 18.90 | 19.28 | 3,496,866 | -0.08(-0.42%) |
Feb 14, 2008 | 19.74 | 19.78 | 19.12 | 19.36 | 4,529,914 | -0.32(-1.62%) |
Feb 13, 2008 | 19.79 | 19.79 | 19.28 | 19.68 | 4,639,869 | +0.28(+1.45%) |
Feb 12, 2008 | 19.95 | 19.99 | 19.22 | 19.39 | 6,828,588 | -0.22(-1.13%) |
Feb 11, 2008 | 19.68 | 19.85 | 18.92 | 19.62 | 6,728,083 | +0.30(+1.57%) |
Feb 08, 2008 | 19.25 | 19.64 | 18.89 | 19.31 | 5,470,271 | +0.19(+0.97%) |
Feb 07, 2008 | 19.12 | 19.40 | 18.52 | 19.13 | 8,279,226 | +0.32(+1.69%) |
Feb 06, 2008 | 19.11 | 19.44 | 18.60 | 18.81 | 6,941,905 | +0.07(+0.36%) |
Feb 05, 2008 | 20.00 | 20.00 | 18.72 | 18.74 | 11,540,892 | -1.48(-7.33%) |
Feb 04, 2008 | 20.73 | 20.88 | 20.02 | 20.22 | 4,460,240 | -0.35(-1.69%) |
Feb 01, 2008 | 20.36 | 20.90 | 20.05 | 20.57 | 9,331,924 | +0.54(+2.70%) |
Jan 31, 2008 | 18.78 | 20.36 | 18.30 | 20.03 | 12,761,090 | +1.21(+6.46%) |
Jan 30, 2008 | 18.59 | 19.48 | 18.33 | 18.82 | 8,221,448 | -0.06(-0.31%) |
Jan 29, 2008 | 18.29 | 19.45 | 18.18 | 18.88 | 14,747,537 | +1.05(+5.90%) |
Jan 28, 2008 | 18.33 | 18.33 | 16.93 | 17.82 | 9,765,757 | -0.23(-1.27%) |
Jan 25, 2008 | 19.30 | 19.63 | 17.85 | 18.05 | 9,407,740 | -1.22(-6.34%) |
Jan 24, 2008 | 18.50 | 19.42 | 18.41 | 19.28 | 8,809,101 | +0.92(+5.00%) |
Jan 23, 2008 | 17.37 | 18.44 | 16.56 | 18.36 | 9,157,291 | +0.70(+3.99%) |
Jan 22, 2008 | 15.45 | 17.67 | 15.45 | 17.65 | 12,241,829 | +0.63(+3.70%) |
Jan 21, 2008 | 16.66 | 18.52 | 16.44 | 17.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.66 | 18.52 | 16.44 | 17.02 | 8,350,527 | +0.39(+2.36%) |
Jan 17, 2008 | 17.42 | 17.59 | 16.52 | 16.63 | 7,335,181 | -0.78(-4.47%) |
Jan 16, 2008 | 17.15 | 17.87 | 17.04 | 17.41 | 8,520,773 | -0.04(-0.21%) |
Jan 15, 2008 | 18.33 | 18.33 | 17.33 | 17.45 | 8,623,285 | -0.92(-5.00%) |
Jan 14, 2008 | 18.73 | 19.08 | 18.16 | 18.36 | 7,102,092 | -0.37(-1.98%) |
Jan 11, 2008 | 18.87 | 19.16 | 18.28 | 18.73 | 7,306,512 | -0.04(-0.24%) |
Jan 10, 2008 | 18.46 | 18.91 | 17.75 | 18.78 | 9,856,792 | +0.34(+1.85%) |
Jan 09, 2008 | 18.16 | 18.56 | 17.49 | 18.44 | 10,562,612 | +0.11(+0.61%) |
Jan 08, 2008 | 18.72 | 18.88 | 18.30 | 18.33 | 7,706,243 | -0.07(-0.40%) |
Jan 07, 2008 | 18.87 | 18.97 | 17.75 | 18.40 | 7,052,856 | -0.11(-0.60%) |
Jan 04, 2008 | 19.21 | 19.25 | 18.45 | 18.51 | 5,772,128 | -0.74(-3.85%) |
Jan 03, 2008 | 19.39 | 19.39 | 18.85 | 19.25 | 4,656,668 | +0.07(+0.39%) |
Jan 02, 2008 | 19.25 | 19.69 | 18.69 | 19.18 | 6,160,749 | +0.03(+0.15%) |
Jan 01, 2008 | 19.63 | 19.68 | 19.06 | 19.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.63 | 19.68 | 19.06 | 19.15 | 2,875,036 | -0.48(-2.45%) |
Dec 28, 2007 | 19.40 | 19.88 | 19.40 | 19.63 | 3,456,611 | +0.10(+0.49%) |
Dec 27, 2007 | 19.99 | 20.00 | 19.48 | 19.53 | 3,616,439 | -0.33(-1.64%) |
Dec 26, 2007 | 19.28 | 20.00 | 19.28 | 19.86 | 6,727,690 | +0.45(+2.33%) |
Dec 24, 2007 | 19.26 | 19.56 | 19.16 | 19.41 | 1,543,295 | +0.28(+1.47%) |
Dec 21, 2007 | 18.79 | 19.29 | 18.79 | 19.13 | 5,992,526 | +0.35(+1.85%) |
Dec 20, 2007 | 18.57 | 19.09 | 18.57 | 18.78 | 6,519,200 | -0.07(-0.35%) |
Dec 19, 2007 | 19.24 | 19.28 | 18.79 | 18.85 | 4,449,854 | -0.13(-0.66%) |
Dec 18, 2007 | 18.91 | 19.33 | 18.70 | 18.97 | 5,800,764 | +0.10(+0.51%) |
Dec 17, 2007 | 19.69 | 19.69 | 18.59 | 18.88 | 7,973,898 | -0.64(-3.30%) |
Dec 14, 2007 | 19.90 | 19.90 | 19.30 | 19.52 | 3,352,655 | -0.39(-1.97%) |
Dec 13, 2007 | 19.93 | 20.16 | 19.51 | 19.91 | 5,045,548 | -0.22(-1.10%) |
Dec 12, 2007 | 20.93 | 21.32 | 19.74 | 20.13 | 5,595,093 | -0.35(-1.70%) |
Dec 11, 2007 | 21.78 | 21.78 | 20.41 | 20.48 | 5,853,402 | -1.00(-4.66%) |
Dec 10, 2007 | 21.48 | 21.82 | 21.23 | 21.48 | 6,839,099 | +0.05(+0.24%) |
Dec 07, 2007 | 21.49 | 21.71 | 21.22 | 21.43 | 4,787,672 | +0.12(+0.56%) |
Dec 06, 2007 | 20.80 | 21.34 | 20.57 | 21.31 | 4,206,308 | +0.74(+3.60%) |
Dec 05, 2007 | 20.92 | 20.92 | 20.36 | 20.57 | 4,658,021 | +0.26(+1.28%) |
Dec 04, 2007 | 21.21 | 21.21 | 20.03 | 20.31 | 7,387,745 | -0.73(-3.48%) |
Dec 03, 2007 | 21.47 | 21.47 | 20.52 | 21.05 | 5,425,445 | -0.15(-0.70%) |
Nov 30, 2007 | 21.36 | 21.45 | 20.93 | 21.19 | 4,399,445 | +0.36(+1.71%) |
Nov 29, 2007 | 20.90 | 21.17 | 20.49 | 20.84 | 6,055,669 | -0.18(-0.85%) |
Nov 28, 2007 | 19.65 | 21.33 | 19.57 | 21.02 | 10,806,977 | +1.64(+8.49%) |
Nov 27, 2007 | 19.65 | 19.65 | 18.95 | 19.37 | 4,170,220 | +0.30(+1.59%) |
Nov 26, 2007 | 19.47 | 19.63 | 19.02 | 19.07 | 4,667,580 | -0.13(-0.66%) |
Nov 23, 2007 | 19.25 | 19.35 | 18.89 | 19.19 | 1,631,390 | +0.33(+1.77%) |
Nov 21, 2007 | 18.58 | 19.28 | 18.58 | 18.86 | 5,237,250 | -0.30(-1.55%) |
Nov 20, 2007 | 18.58 | 19.30 | 18.58 | 19.16 | 5,432,796 | +0.35(+1.85%) |
Nov 19, 2007 | 19.26 | 19.33 | 18.38 | 18.81 | 5,937,689 | -0.54(-2.79%) |
Nov 16, 2007 | 19.96 | 19.96 | 19.10 | 19.35 | 4,977,186 | -0.23(-1.17%) |
Nov 15, 2007 | 19.75 | 19.98 | 19.33 | 19.58 | 5,501,713 | -0.45(-2.26%) |
Nov 14, 2007 | 20.71 | 20.86 | 19.96 | 20.03 | 5,835,180 | -0.27(-1.31%) |
Nov 13, 2007 | 19.26 | 20.52 | 19.26 | 20.30 | 5,441,844 | +1.19(+6.24%) |
Nov 12, 2007 | 20.00 | 20.00 | 18.99 | 19.11 | 6,651,815 | -0.79(-3.95%) |
Nov 09, 2007 | 19.78 | 20.38 | 19.39 | 19.89 | 8,227,164 | +0.11(+0.56%) |
Nov 08, 2007 | 20.00 | 20.58 | 19.47 | 19.78 | 9,440,721 | -0.35(-1.73%) |
Nov 07, 2007 | 20.74 | 20.74 | 19.86 | 20.13 | 12,212,097 | -0.64(-3.10%) |
Nov 06, 2007 | 21.40 | 21.40 | 20.40 | 20.77 | 5,943,811 | +0.16(+0.75%) |
Nov 05, 2007 | 21.11 | 21.13 | 20.37 | 20.62 | 5,259,684 | -0.49(-2.32%) |
Nov 02, 2007 | 21.85 | 21.93 | 20.74 | 21.11 | 8,126,330 | -0.47(-2.16%) |
Nov 01, 2007 | 22.36 | 22.53 | 21.49 | 21.57 | 6,068,391 | -1.15(-5.05%) |
Oct 31, 2007 | 22.44 | 22.88 | 22.18 | 22.72 | 4,633,327 | +0.53(+2.37%) |
Oct 30, 2007 | 22.59 | 22.71 | 22.03 | 22.19 | 4,611,161 | -0.55(-2.41%) |
Oct 29, 2007 | 22.74 | 23.03 | 21.93 | 22.74 | 4,842,401 | +0.21(+0.95%) |
Oct 26, 2007 | 22.08 | 22.65 | 21.57 | 22.53 | 7,930,323 | +0.52(+2.36%) |
Oct 25, 2007 | 22.01 | 22.35 | 21.53 | 22.01 | 8,547,503 | +0.03(+0.14%) |
Oct 24, 2007 | 21.96 | 22.05 | 21.26 | 21.98 | 9,013,762 | -0.07(-0.34%) |
Oct 23, 2007 | 22.13 | 22.33 | 21.87 | 22.05 | 4,906,522 | +0.26(+1.19%) |
Oct 22, 2007 | 22.04 | 22.04 | 21.58 | 21.79 | 7,509,826 | -0.37(-1.67%) |
Oct 19, 2007 | 23.17 | 23.26 | 22.11 | 22.16 | 8,742,881 | -0.99(-4.26%) |
Oct 18, 2007 | 23.48 | 23.67 | 22.96 | 23.15 | 8,786,032 | -0.80(-3.34%) |
Oct 17, 2007 | 24.37 | 24.43 | 23.67 | 23.95 | 5,134,927 | -0.16(-0.68%) |
Oct 16, 2007 | 24.09 | 24.33 | 24.00 | 24.11 | 4,850,811 | -0.25(-1.03%) |
Oct 15, 2007 | 24.74 | 24.74 | 24.26 | 24.36 | 4,010,316 | -0.30(-1.20%) |
Oct 12, 2007 | 24.29 | 24.73 | 24.15 | 24.66 | 4,078,489 | +0.59(+2.43%) |
Oct 11, 2007 | 24.27 | 24.67 | 23.91 | 24.08 | 6,770,884 | +0.04(+0.19%) |
Oct 10, 2007 | 24.08 | 24.31 | 23.71 | 24.03 | 3,283,524 | -0.27(-1.13%) |
Oct 09, 2007 | 24.31 | 24.51 | 24.08 | 24.31 | 3,304,716 | +0.09(+0.37%) |
Oct 08, 2007 | 24.33 | 24.45 | 24.02 | 24.22 | 2,771,232 | -0.16(-0.64%) |
Oct 05, 2007 | 24.15 | 24.74 | 23.91 | 24.37 | 4,664,888 | +0.62(+2.62%) |
Oct 04, 2007 | 23.63 | 23.99 | 22.96 | 23.75 | 5,541,385 | +0.10(+0.44%) |
Oct 03, 2007 | 24.04 | 24.37 | 23.46 | 23.65 | 5,602,266 | -0.39(-1.63%) |
Oct 02, 2007 | 22.85 | 24.20 | 22.78 | 24.04 | 11,670,252 | +1.38(+6.08%) |
Oct 01, 2007 | 22.28 | 23.00 | 22.24 | 22.66 | 7,333,122 | +0.50(+2.24%) |
Sep 28, 2007 | 21.71 | 22.38 | 21.53 | 22.16 | 7,176,128 | +0.43(+1.98%) |
Sep 27, 2007 | 21.02 | 22.08 | 21.02 | 21.73 | 10,380,817 | +0.68(+3.24%) |
Sep 26, 2007 | 21.50 | 21.93 | 20.94 | 21.05 | 5,677,456 | -0.38(-1.76%) |
Sep 25, 2007 | 21.56 | 21.56 | 21.11 | 21.43 | 6,812,597 | -0.01(-0.07%) |
Sep 24, 2007 | 21.74 | 21.85 | 21.33 | 21.45 | 6,209,591 | -0.24(-1.13%) |
Sep 21, 2007 | 22.10 | 22.26 | 21.59 | 21.69 | 6,698,124 | -0.08(-0.37%) |
Sep 20, 2007 | 21.76 | 22.14 | 21.59 | 21.77 | 7,259,147 | -0.13(-0.61%) |
Sep 19, 2007 | 22.54 | 22.69 | 21.68 | 21.91 | 9,427,611 | -0.28(-1.27%) |
Sep 18, 2007 | 21.19 | 22.28 | 21.15 | 22.19 | 13,838,210 | +1.12(+5.31%) |
Sep 17, 2007 | 21.83 | 21.90 | 20.96 | 21.07 | 10,488,000 | -0.54(-2.50%) |
Sep 14, 2007 | 21.93 | 21.93 | 21.44 | 21.61 | 12,748,569 | -0.64(-2.90%) |
Sep 13, 2007 | 22.05 | 22.44 | 21.85 | 22.25 | 6,393,314 | +0.22(+1.01%) |
Sep 12, 2007 | 21.93 | 22.19 | 21.64 | 22.03 | 9,062,359 | -0.19(-0.87%) |
Sep 11, 2007 | 21.12 | 22.48 | 21.10 | 22.22 | 8,322,067 | +0.07(+0.30%) |
Sep 10, 2007 | 23.19 | 23.25 | 22.15 | 22.16 | 5,169,890 | -0.79(-3.45%) |
Sep 07, 2007 | 23.39 | 23.62 | 22.61 | 22.95 | 5,616,170 | -0.94(-3.94%) |
Sep 06, 2007 | 24.44 | 24.44 | 23.84 | 23.89 | 2,912,433 | -0.01(-0.06%) |
Sep 05, 2007 | 24.08 | 24.09 | 23.54 | 23.91 | 4,886,543 | -0.37(-1.53%) |
Sep 04, 2007 | 24.08 | 24.42 | 23.71 | 24.28 | 4,210,643 | +0.36(+1.49%) |
Aug 31, 2007 | 23.57 | 23.94 | 23.39 | 23.92 | 5,138,707 | +0.87(+3.79%) |
Aug 30, 2007 | 22.39 | 23.20 | 22.39 | 23.05 | 3,871,950 | +0.20(+0.88%) |
Aug 29, 2007 | 22.58 | 22.94 | 22.01 | 22.85 | 5,734,962 | +0.57(+2.56%) |
Aug 28, 2007 | 23.33 | 23.51 | 22.12 | 22.28 | 6,856,739 | -1.16(-4.96%) |
Aug 27, 2007 | 23.60 | 23.66 | 23.11 | 23.44 | 3,577,264 | -0.18(-0.75%) |
Aug 24, 2007 | 23.04 | 23.68 | 22.89 | 23.62 | 5,334,039 | +0.73(+3.17%) |
Aug 23, 2007 | 23.04 | 23.48 | 22.71 | 22.89 | 4,373,847 | -0.02(-0.10%) |
Aug 22, 2007 | 22.31 | 23.04 | 22.28 | 22.91 | 5,695,005 | +0.98(+4.46%) |
Aug 21, 2007 | 22.32 | 22.32 | 21.84 | 21.93 | 5,675,870 | -0.24(-1.07%) |
Aug 20, 2007 | 22.61 | 22.72 | 21.88 | 22.17 | 5,920,892 | -0.07(-0.33%) |
Aug 17, 2007 | 22.96 | 23.19 | 21.76 | 22.25 | 8,069,161 | +0.44(+2.00%) |
Aug 16, 2007 | 21.49 | 22.14 | 20.80 | 21.81 | 13,694,212 | -0.38(-1.70%) |
Aug 15, 2007 | 23.33 | 23.66 | 21.96 | 22.19 | 10,417,571 | -1.35(-5.73%) |
Aug 14, 2007 | 24.43 | 24.45 | 23.33 | 23.53 | 5,185,279 | -0.61(-2.55%) |
Aug 13, 2007 | 24.15 | 24.50 | 23.78 | 24.15 | 3,717,925 | +0.27(+1.12%) |
Aug 10, 2007 | 23.69 | 24.14 | 22.78 | 23.88 | 7,443,945 | -0.51(-2.10%) |
Aug 09, 2007 | 23.93 | 24.43 | 23.71 | 24.39 | 5,967,764 | -0.17(-0.69%) |
Aug 08, 2007 | 24.38 | 24.90 | 24.17 | 24.56 | 7,322,692 | +0.65(+2.73%) |
Aug 07, 2007 | 23.15 | 24.33 | 22.96 | 23.91 | 8,543,858 | +0.78(+3.36%) |
Aug 06, 2007 | 23.65 | 23.65 | 22.91 | 23.13 | 10,492,194 | -0.26(-1.11%) |
Aug 03, 2007 | 23.62 | 23.89 | 23.35 | 23.39 | 6,881,712 | -0.50(-2.08%) |
Aug 02, 2007 | 23.71 | 24.08 | 23.31 | 23.89 | 7,992,674 | +0.59(+2.54%) |