Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.80 | 17.49 | 16.74 | 16.98 | 26,046,950 | +0.06(+0.38%) |
Jul 30, 2008 | 17.60 | 17.81 | 16.60 | 16.91 | 27,035,866 | -0.42(-2.42%) |
Jul 29, 2008 | 16.60 | 17.41 | 16.56 | 17.33 | 21,726,206 | +0.83(+5.05%) |
Jul 28, 2008 | 16.70 | 17.16 | 16.44 | 16.50 | 16,029,107 | -0.46(-2.69%) |
Jul 25, 2008 | 17.18 | 17.73 | 16.79 | 16.96 | 20,370,520 | -0.16(-0.92%) |
Jul 24, 2008 | 17.81 | 17.90 | 17.05 | 17.11 | 22,952,204 | -0.72(-4.04%) |
Jul 23, 2008 | 16.93 | 18.42 | 16.93 | 17.83 | 37,112,472 | +0.77(+4.51%) |
Jul 22, 2008 | 16.39 | 17.17 | 16.29 | 17.06 | 24,995,322 | +0.59(+3.59%) |
Jul 21, 2008 | 16.83 | 16.95 | 16.33 | 16.47 | 19,208,356 | -0.23(-1.37%) |
Jul 18, 2008 | 16.97 | 16.97 | 16.17 | 16.70 | 22,292,768 | +0.04(+0.26%) |
Jul 17, 2008 | 16.24 | 16.89 | 15.71 | 16.66 | 31,337,226 | +0.50(+3.09%) |
Jul 16, 2008 | 15.34 | 16.19 | 15.11 | 16.16 | 27,471,364 | +0.87(+5.68%) |
Jul 15, 2008 | 15.24 | 15.60 | 14.79 | 15.29 | 28,838,508 | -0.05(-0.32%) |
Jul 14, 2008 | 15.60 | 15.67 | 15.18 | 15.34 | 18,122,676 | -0.04(-0.23%) |
Jul 11, 2008 | 15.38 | 15.77 | 14.96 | 15.38 | 38,074,224 | -0.21(-1.33%) |
Jul 10, 2008 | 15.97 | 16.04 | 15.47 | 15.58 | 26,050,886 | -0.36(-2.23%) |
Jul 09, 2008 | 16.46 | 16.46 | 15.89 | 15.94 | 18,795,026 | -0.48(-2.91%) |
Jul 08, 2008 | 15.90 | 16.44 | 15.89 | 16.42 | 24,148,884 | +0.51(+3.23%) |
Jul 07, 2008 | 16.14 | 16.52 | 15.69 | 15.90 | 29,152,852 | -0.16(-0.98%) |
Jul 04, 2008 | 16.15 | 16.36 | 15.92 | 16.06 | 15,894,106 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.36 | 15.92 | 16.06 | 15,894,106 | +0.01(+0.09%) |
Jul 02, 2008 | 16.56 | 16.74 | 16.01 | 16.04 | 31,936,676 | -0.49(-2.97%) |
Jul 01, 2008 | 16.46 | 16.66 | 16.04 | 16.54 | 30,869,838 | -0.15(-0.90%) |
Jun 30, 2008 | 17.11 | 17.36 | 16.61 | 16.69 | 27,485,862 | -0.43(-2.50%) |
Jun 27, 2008 | 17.57 | 17.60 | 17.04 | 17.11 | 31,361,174 | -0.46(-2.59%) |
Jun 26, 2008 | 17.98 | 18.08 | 17.53 | 17.57 | 26,523,354 | -0.58(-3.18%) |
Jun 25, 2008 | 18.10 | 18.79 | 18.00 | 18.15 | 27,967,550 | +0.11(+0.63%) |
Jun 24, 2008 | 17.88 | 18.35 | 17.69 | 18.03 | 26,078,648 | +0.18(+1.00%) |
Jun 23, 2008 | 18.81 | 18.81 | 17.74 | 17.85 | 32,142,592 | -0.85(-4.53%) |
Jun 20, 2008 | 19.26 | 19.36 | 18.61 | 18.70 | 24,123,426 | -0.66(-3.42%) |
Jun 19, 2008 | 18.92 | 19.44 | 18.92 | 19.36 | 22,465,542 | +0.45(+2.37%) |
Jun 18, 2008 | 18.99 | 19.14 | 18.75 | 18.92 | 19,635,450 | -0.23(-1.19%) |
Jun 17, 2008 | 19.63 | 19.76 | 19.09 | 19.14 | 17,226,840 | -0.45(-2.29%) |
Jun 16, 2008 | 19.57 | 19.72 | 19.34 | 19.59 | 17,430,406 | -0.02(-0.11%) |
Jun 13, 2008 | 19.02 | 19.65 | 18.99 | 19.61 | 22,530,692 | +0.75(+3.97%) |
Jun 12, 2008 | 18.55 | 19.15 | 18.55 | 18.87 | 21,193,348 | +0.41(+2.20%) |
Jun 11, 2008 | 19.03 | 19.11 | 18.42 | 18.46 | 26,898,312 | -0.57(-3.00%) |
Jun 10, 2008 | 18.91 | 19.20 | 18.59 | 19.03 | 25,095,128 | +0.12(+0.64%) |
Jun 09, 2008 | 19.39 | 19.70 | 18.82 | 18.91 | 24,837,220 | -0.46(-2.35%) |
Jun 06, 2008 | 19.56 | 19.73 | 19.31 | 19.36 | 27,182,966 | -0.52(-2.62%) |
Jun 05, 2008 | 19.54 | 20.04 | 19.52 | 19.88 | 28,444,272 | +0.52(+2.69%) |
Jun 04, 2008 | 19.29 | 19.59 | 19.14 | 19.36 | 24,615,604 | +0.06(+0.33%) |
Jun 03, 2008 | 19.27 | 19.41 | 19.03 | 19.30 | 21,380,506 | -0.05(-0.26%) |
Jun 02, 2008 | 19.53 | 19.66 | 19.09 | 19.35 | 21,752,906 | -0.14(-0.73%) |
May 30, 2008 | 19.77 | 19.77 | 19.49 | 19.49 | 16,431,423 | -0.25(-1.26%) |
May 29, 2008 | 19.49 | 19.86 | 19.44 | 19.74 | 19,447,096 | +0.20(+1.02%) |
May 28, 2008 | 19.66 | 19.84 | 19.39 | 19.54 | 18,587,664 | +0.11(+0.55%) |
May 27, 2008 | 19.17 | 19.61 | 19.03 | 19.44 | 30,054,464 | +0.36(+1.91%) |
May 26, 2008 | 19.12 | 19.23 | 18.72 | 19.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.23 | 18.72 | 19.07 | 24,316,722 | -0.10(-0.52%) |
May 22, 2008 | 19.12 | 19.37 | 19.03 | 19.17 | 22,308,544 | -0.01(-0.07%) |
May 21, 2008 | 19.46 | 19.59 | 19.09 | 19.19 | 41,089,484 | -0.31(-1.61%) |
May 20, 2008 | 19.98 | 20.08 | 19.24 | 19.50 | 55,875,616 | -1.07(-5.20%) |
May 19, 2008 | 20.41 | 20.93 | 20.32 | 20.57 | 19,500,854 | -0.16(-0.79%) |
May 16, 2008 | 21.27 | 21.27 | 20.48 | 20.73 | 18,592,162 | -0.31(-1.46%) |
May 15, 2008 | 20.73 | 21.05 | 20.49 | 21.04 | 15,502,283 | +0.29(+1.41%) |
May 14, 2008 | 20.58 | 21.04 | 20.48 | 20.75 | 16,975,070 | +0.26(+1.29%) |
May 13, 2008 | 20.42 | 20.64 | 20.31 | 20.48 | 14,585,757 | +0.08(+0.38%) |
May 12, 2008 | 19.96 | 20.45 | 19.96 | 20.40 | 17,283,826 | +0.47(+2.36%) |
May 09, 2008 | 19.82 | 20.26 | 19.69 | 19.93 | 18,268,932 | +0.04(+0.21%) |
May 08, 2008 | 20.38 | 20.50 | 19.80 | 19.89 | 27,321,852 | -0.46(-2.24%) |
May 07, 2008 | 20.84 | 21.00 | 20.29 | 20.35 | 20,696,272 | -0.51(-2.46%) |
May 06, 2008 | 20.86 | 20.90 | 20.45 | 20.86 | 20,083,826 | -0.06(-0.31%) |
May 05, 2008 | 21.30 | 21.40 | 20.83 | 20.93 | 22,313,828 | -0.53(-2.49%) |
May 02, 2008 | 21.66 | 21.73 | 21.25 | 21.46 | 27,081,030 | +0.18(+0.84%) |
May 01, 2008 | 20.73 | 21.70 | 20.67 | 21.28 | 37,376,256 | +0.76(+3.72%) |
Apr 30, 2008 | 20.92 | 21.12 | 20.48 | 20.52 | 21,363,798 | -0.40(-1.91%) |
Apr 29, 2008 | 21.11 | 21.35 | 20.75 | 20.92 | 15,395,456 | -0.26(-1.24%) |
Apr 28, 2008 | 21.10 | 21.49 | 20.82 | 21.18 | 18,772,032 | -0.04(-0.17%) |
Apr 25, 2008 | 20.67 | 21.24 | 20.52 | 21.22 | 27,587,892 | +0.61(+2.97%) |
Apr 24, 2008 | 20.03 | 20.84 | 20.03 | 20.60 | 30,494,462 | +0.57(+2.84%) |
Apr 23, 2008 | 20.43 | 20.44 | 19.96 | 20.03 | 22,351,958 | -0.28(-1.40%) |
Apr 22, 2008 | 20.59 | 20.83 | 20.14 | 20.32 | 28,225,786 | -0.33(-1.59%) |
Apr 21, 2008 | 20.31 | 20.78 | 20.03 | 20.65 | 23,117,598 | +0.21(+1.05%) |
Apr 18, 2008 | 20.10 | 20.58 | 20.10 | 20.43 | 17,783,350 | +0.40(+1.99%) |
Apr 17, 2008 | 19.95 | 20.10 | 19.85 | 20.03 | 12,970,657 | +0.07(+0.36%) |
Apr 16, 2008 | 19.98 | 20.11 | 19.70 | 19.96 | 17,036,716 | +0.06(+0.32%) |
Apr 15, 2008 | 20.02 | 20.02 | 19.59 | 19.90 | 13,856,125 | +0.01(+0.07%) |
Apr 14, 2008 | 20.03 | 20.22 | 19.84 | 19.88 | 11,374,362 | -0.19(-0.92%) |
Apr 11, 2008 | 19.94 | 20.43 | 19.94 | 20.07 | 17,808,776 | -0.15(-0.74%) |
Apr 10, 2008 | 19.68 | 20.55 | 19.68 | 20.22 | 27,917,942 | +0.51(+2.57%) |
Apr 09, 2008 | 20.06 | 20.13 | 19.52 | 19.71 | 18,852,588 | -0.36(-1.81%) |
Apr 08, 2008 | 20.09 | 20.26 | 19.92 | 20.08 | 16,207,581 | -0.23(-1.12%) |
Apr 07, 2008 | 20.63 | 20.73 | 20.20 | 20.31 | 15,275,996 | -0.21(-1.01%) |
Apr 04, 2008 | 20.67 | 20.94 | 20.39 | 20.51 | 18,977,096 | -0.31(-1.47%) |
Apr 03, 2008 | 20.68 | 21.01 | 20.43 | 20.82 | 16,349,312 | +0.04(+0.21%) |
Apr 02, 2008 | 20.98 | 21.37 | 20.64 | 20.78 | 22,583,600 | -0.24(-1.12%) |
Apr 01, 2008 | 20.09 | 21.07 | 20.02 | 21.01 | 28,441,840 | +1.08(+5.43%) |
Mar 31, 2008 | 19.51 | 19.99 | 19.33 | 19.93 | 21,886,590 | +0.42(+2.16%) |
Mar 28, 2008 | 19.66 | 19.86 | 19.44 | 19.51 | 22,202,756 | -0.81(-3.96%) |
Mar 27, 2008 | 20.07 | 20.38 | 19.78 | 20.31 | 18,544,974 | +0.25(+1.24%) |
Mar 26, 2008 | 20.34 | 20.34 | 19.91 | 20.06 | 20,766,810 | -0.43(-2.09%) |
Mar 25, 2008 | 20.78 | 20.99 | 20.16 | 20.49 | 25,914,412 | -0.36(-1.71%) |
Mar 24, 2008 | 20.04 | 21.37 | 20.04 | 20.85 | 35,434,160 | +0.85(+4.28%) |
Mar 21, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,219,804 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,219,244 | +0.87(+4.55%) |
Mar 19, 2008 | 19.34 | 19.96 | 19.10 | 19.12 | 32,656,090 | -0.25(-1.29%) |
Mar 18, 2008 | 18.66 | 19.41 | 18.60 | 19.37 | 30,077,112 | +1.06(+5.80%) |
Mar 17, 2008 | 17.89 | 18.54 | 17.72 | 18.31 | 30,760,084 | -0.04(-0.19%) |
Mar 14, 2008 | 19.06 | 19.07 | 18.07 | 18.35 | 30,139,766 | -0.52(-2.76%) |
Mar 13, 2008 | 18.56 | 18.99 | 18.15 | 18.87 | 28,412,564 | +0.25(+1.34%) |
Mar 12, 2008 | 18.67 | 19.33 | 18.50 | 18.62 | 28,084,240 | -0.05(-0.27%) |
Mar 11, 2008 | 18.42 | 18.68 | 18.01 | 18.67 | 31,047,040 | +0.85(+4.80%) |
Mar 10, 2008 | 18.49 | 18.49 | 17.78 | 17.81 | 24,126,056 | -0.63(-3.40%) |
Mar 07, 2008 | 18.15 | 18.82 | 17.94 | 18.44 | 21,629,308 | +0.09(+0.47%) |
Mar 06, 2008 | 19.01 | 19.15 | 18.32 | 18.35 | 20,135,172 | -0.71(-3.74%) |
Mar 05, 2008 | 19.24 | 19.64 | 18.88 | 19.07 | 25,742,250 | -0.08(-0.41%) |
Mar 04, 2008 | 19.09 | 19.27 | 18.88 | 19.14 | 21,997,348 | -0.16(-0.81%) |
Mar 03, 2008 | 18.88 | 19.36 | 18.74 | 19.30 | 26,895,696 | +0.38(+2.03%) |
Feb 29, 2008 | 19.61 | 19.70 | 18.82 | 18.92 | 30,736,650 | -0.83(-4.19%) |
Feb 28, 2008 | 20.40 | 20.45 | 19.71 | 19.74 | 25,384,848 | -0.85(-4.15%) |
Feb 27, 2008 | 20.34 | 20.83 | 20.28 | 20.60 | 24,324,486 | +0.06(+0.28%) |
Feb 26, 2008 | 20.11 | 21.01 | 20.11 | 20.54 | 43,003,540 | +0.01(+0.03%) |
Feb 25, 2008 | 19.44 | 20.53 | 19.44 | 20.53 | 29,350,756 | +0.75(+3.78%) |
Feb 22, 2008 | 19.56 | 19.81 | 19.24 | 19.79 | 19,090,322 | +0.27(+1.39%) |
Feb 21, 2008 | 19.78 | 20.11 | 19.43 | 19.51 | 18,318,130 | -0.24(-1.19%) |
Feb 20, 2008 | 19.26 | 19.89 | 19.19 | 19.75 | 19,158,120 | +0.29(+1.50%) |
Feb 19, 2008 | 19.86 | 20.03 | 19.30 | 19.46 | 21,062,466 | -0.15(-0.76%) |
Feb 18, 2008 | 19.71 | 19.71 | 19.21 | 19.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.71 | 19.21 | 19.61 | 22,148,710 | +0.01(+0.04%) |
Feb 14, 2008 | 20.16 | 20.23 | 19.48 | 19.60 | 22,934,446 | -0.59(-2.93%) |
Feb 13, 2008 | 20.33 | 20.52 | 20.04 | 20.19 | 17,403,348 | -0.03(-0.14%) |
Feb 12, 2008 | 20.53 | 20.75 | 20.11 | 20.22 | 24,991,104 | -0.22(-1.08%) |
Feb 11, 2008 | 19.96 | 20.58 | 19.71 | 20.44 | 19,575,322 | +0.51(+2.57%) |
Feb 08, 2008 | 20.16 | 20.37 | 19.74 | 19.93 | 22,328,190 | -0.31(-1.51%) |
Feb 07, 2008 | 19.63 | 20.78 | 19.61 | 20.23 | 29,416,978 | +0.53(+2.71%) |
Feb 06, 2008 | 20.12 | 20.64 | 19.66 | 19.70 | 33,468,162 | -0.24(-1.21%) |
Feb 05, 2008 | 20.58 | 20.97 | 19.84 | 19.94 | 30,296,584 | -0.97(-4.63%) |
Feb 04, 2008 | 21.69 | 21.77 | 20.78 | 20.91 | 23,154,766 | -0.78(-3.61%) |
Feb 01, 2008 | 21.59 | 21.87 | 21.29 | 21.69 | 24,138,176 | -0.14(-0.62%) |
Jan 31, 2008 | 20.65 | 22.14 | 20.53 | 21.83 | 46,653,736 | +0.90(+4.29%) |
Jan 30, 2008 | 20.70 | 21.52 | 20.70 | 20.93 | 29,778,052 | -0.24(-1.11%) |
Jan 29, 2008 | 20.93 | 21.32 | 20.36 | 21.17 | 27,405,538 | +0.41(+1.99%) |
Jan 28, 2008 | 20.31 | 20.78 | 19.97 | 20.75 | 23,971,492 | +0.43(+2.10%) |
Jan 25, 2008 | 21.10 | 21.12 | 20.06 | 20.33 | 31,425,110 | -0.73(-3.48%) |
Jan 24, 2008 | 21.09 | 21.23 | 20.61 | 21.06 | 37,580,672 | -0.28(-1.30%) |
Jan 23, 2008 | 19.74 | 21.46 | 19.29 | 21.34 | 58,034,092 | +1.25(+6.21%) |
Jan 22, 2008 | 17.78 | 20.53 | 17.78 | 20.09 | 63,374,928 | +1.37(+7.31%) |
Jan 21, 2008 | 18.85 | 19.59 | 18.52 | 18.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.85 | 19.59 | 18.52 | 18.72 | 35,901,724 | +0.02(+0.11%) |
Jan 17, 2008 | 18.79 | 19.03 | 18.54 | 18.70 | 28,961,128 | -0.06(-0.34%) |
Jan 16, 2008 | 18.03 | 19.12 | 18.01 | 18.77 | 38,396,284 | +0.69(+3.82%) |
Jan 15, 2008 | 17.85 | 18.27 | 17.57 | 18.08 | 28,500,618 | -0.01(-0.08%) |
Jan 14, 2008 | 17.88 | 18.16 | 17.48 | 18.09 | 21,774,406 | +0.48(+2.75%) |
Jan 11, 2008 | 17.88 | 18.21 | 17.51 | 17.61 | 24,740,952 | -0.41(-2.25%) |
Jan 10, 2008 | 17.46 | 18.32 | 17.35 | 18.01 | 22,595,638 | +0.39(+2.22%) |
Jan 09, 2008 | 17.63 | 17.79 | 16.94 | 17.62 | 35,747,396 | -0.01(-0.04%) |
Jan 08, 2008 | 18.20 | 18.38 | 17.58 | 17.63 | 21,739,708 | -0.45(-2.48%) |
Jan 07, 2008 | 17.85 | 18.39 | 17.76 | 18.08 | 29,029,344 | +0.29(+1.64%) |
Jan 04, 2008 | 18.21 | 18.29 | 17.64 | 17.78 | 27,751,498 | -0.61(-3.33%) |
Jan 03, 2008 | 18.70 | 18.85 | 18.38 | 18.40 | 20,541,988 | -0.21(-1.11%) |
Jan 02, 2008 | 19.33 | 19.43 | 18.54 | 18.60 | 23,244,190 | -0.59(-3.08%) |
Jan 01, 2008 | 18.89 | 19.36 | 18.71 | 19.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.89 | 19.36 | 18.71 | 19.19 | 23,425,604 | +0.19(+0.97%) |
Dec 28, 2007 | 19.05 | 19.24 | 18.77 | 19.01 | 19,272,218 | -0.06(-0.34%) |
Dec 27, 2007 | 19.22 | 19.22 | 19.03 | 19.07 | 18,759,784 | -0.16(-0.82%) |
Dec 26, 2007 | 19.24 | 19.27 | 18.99 | 19.23 | 21,167,542 | -0.01(-0.07%) |
Dec 24, 2007 | 18.96 | 19.30 | 18.88 | 19.24 | 10,104,860 | +0.25(+1.31%) |
Dec 21, 2007 | 18.78 | 19.19 | 18.73 | 18.99 | 34,420,120 | +0.28(+1.48%) |
Dec 20, 2007 | 18.67 | 18.82 | 18.51 | 18.72 | 22,468,812 | +0.02(+0.11%) |
Dec 19, 2007 | 18.83 | 18.83 | 18.41 | 18.70 | 25,147,906 | -0.16(-0.87%) |
Dec 18, 2007 | 18.62 | 18.95 | 18.22 | 18.86 | 31,497,884 | +0.38(+2.04%) |
Dec 17, 2007 | 18.88 | 19.04 | 18.41 | 18.48 | 35,358,552 | -0.49(-2.59%) |
Dec 14, 2007 | 19.46 | 19.49 | 18.97 | 18.97 | 30,431,166 | -0.72(-3.65%) |
Dec 13, 2007 | 20.17 | 20.29 | 19.42 | 19.69 | 28,480,202 | -0.61(-2.98%) |
Dec 12, 2007 | 20.66 | 20.86 | 19.95 | 20.30 | 28,270,192 | +0.06(+0.32%) |
Dec 11, 2007 | 21.07 | 21.23 | 20.17 | 20.23 | 27,214,084 | -0.85(-4.02%) |
Dec 10, 2007 | 20.80 | 21.12 | 20.70 | 21.08 | 16,695,805 | +0.07(+0.34%) |
Dec 07, 2007 | 21.13 | 21.20 | 20.90 | 21.01 | 14,125,903 | +0.00(+0.00%) |
Dec 06, 2007 | 20.55 | 21.13 | 20.36 | 21.01 | 16,327,472 | +0.37(+1.79%) |
Dec 05, 2007 | 20.70 | 20.78 | 20.43 | 20.64 | 17,608,176 | +0.13(+0.63%) |
Dec 04, 2007 | 20.22 | 20.62 | 19.95 | 20.51 | 23,701,568 | +0.21(+1.05%) |
Dec 03, 2007 | 20.39 | 20.68 | 20.27 | 20.30 | 16,985,536 | -0.05(-0.24%) |
Nov 30, 2007 | 20.16 | 20.73 | 20.03 | 20.35 | 34,874,840 | +0.48(+2.44%) |
Nov 29, 2007 | 20.03 | 20.09 | 19.63 | 19.86 | 27,930,170 | -0.28(-1.38%) |
Nov 28, 2007 | 19.45 | 20.30 | 19.29 | 20.14 | 33,909,908 | +0.80(+4.12%) |
Nov 27, 2007 | 19.65 | 19.67 | 19.08 | 19.34 | 28,282,182 | -0.24(-1.24%) |
Nov 26, 2007 | 20.58 | 20.66 | 19.53 | 19.59 | 22,772,718 | -1.04(-5.04%) |
Nov 23, 2007 | 20.08 | 20.67 | 19.99 | 20.63 | 13,736,264 | +0.64(+3.21%) |
Nov 21, 2007 | 20.10 | 20.23 | 19.81 | 19.98 | 17,700,852 | -0.32(-1.58%) |
Nov 20, 2007 | 20.08 | 20.48 | 19.91 | 20.31 | 34,467,704 | +0.22(+1.10%) |
Nov 19, 2007 | 20.54 | 20.54 | 19.96 | 20.08 | 30,859,668 | -0.63(-3.03%) |
Nov 16, 2007 | 20.75 | 20.80 | 20.25 | 20.71 | 25,530,758 | +0.06(+0.31%) |
Nov 15, 2007 | 20.71 | 21.20 | 20.55 | 20.65 | 24,559,948 | -0.04(-0.17%) |
Nov 14, 2007 | 20.87 | 21.18 | 20.56 | 20.68 | 25,844,110 | -0.06(-0.31%) |
Nov 13, 2007 | 19.95 | 20.83 | 19.79 | 20.75 | 39,715,780 | +0.47(+2.32%) |
Nov 12, 2007 | 19.98 | 20.72 | 19.95 | 20.28 | 26,611,330 | +0.29(+1.46%) |
Nov 09, 2007 | 20.44 | 20.60 | 19.94 | 19.98 | 30,770,158 | -0.74(-3.58%) |
Nov 08, 2007 | 21.02 | 21.06 | 20.13 | 20.73 | 35,449,932 | -0.18(-0.85%) |
Nov 07, 2007 | 21.16 | 21.32 | 20.88 | 20.90 | 23,142,004 | -0.51(-2.39%) |
Nov 06, 2007 | 21.02 | 21.46 | 21.02 | 21.42 | 22,216,190 | +0.19(+0.87%) |
Nov 05, 2007 | 21.48 | 21.48 | 21.04 | 21.23 | 24,548,128 | -0.43(-1.97%) |
Nov 02, 2007 | 22.03 | 22.09 | 21.46 | 21.66 | 23,267,590 | -0.21(-0.94%) |
Nov 01, 2007 | 22.37 | 22.50 | 21.84 | 21.87 | 21,058,380 | -0.58(-2.60%) |
Oct 31, 2007 | 22.59 | 22.66 | 22.10 | 22.45 | 20,964,032 | +0.04(+0.16%) |
Oct 30, 2007 | 22.44 | 22.62 | 22.29 | 22.41 | 26,210,692 | +0.04(+0.19%) |
Oct 29, 2007 | 22.48 | 22.69 | 22.27 | 22.37 | 22,439,898 | +0.04(+0.16%) |
Oct 26, 2007 | 22.09 | 22.48 | 21.73 | 22.34 | 17,523,152 | +0.46(+2.12%) |
Oct 25, 2007 | 22.15 | 22.46 | 21.64 | 21.87 | 34,078,820 | -0.13(-0.58%) |
Oct 24, 2007 | 22.08 | 22.11 | 21.57 | 22.00 | 26,030,290 | -0.03(-0.13%) |
Oct 23, 2007 | 22.23 | 22.23 | 21.66 | 22.03 | 22,954,872 | +0.03(+0.13%) |
Oct 22, 2007 | 21.79 | 22.21 | 21.63 | 22.00 | 24,955,818 | +0.09(+0.39%) |
Oct 19, 2007 | 22.60 | 22.69 | 21.77 | 21.92 | 37,938,804 | -0.66(-2.90%) |
Oct 18, 2007 | 22.51 | 22.81 | 22.36 | 22.57 | 25,095,334 | -0.07(-0.31%) |
Oct 17, 2007 | 23.38 | 23.44 | 22.41 | 22.64 | 32,584,378 | -0.52(-2.25%) |
Oct 16, 2007 | 23.48 | 23.48 | 22.97 | 23.16 | 22,442,922 | -0.36(-1.51%) |
Oct 15, 2007 | 23.83 | 23.97 | 23.38 | 23.52 | 20,919,118 | -0.31(-1.29%) |
Oct 12, 2007 | 23.88 | 24.00 | 23.65 | 23.82 | 17,424,368 | +0.01(+0.03%) |
Oct 11, 2007 | 24.01 | 24.40 | 23.67 | 23.82 | 24,038,998 | -0.16(-0.65%) |
Oct 10, 2007 | 24.00 | 24.22 | 23.80 | 23.97 | 23,161,346 | -0.11(-0.44%) |
Oct 09, 2007 | 24.16 | 24.22 | 23.81 | 24.08 | 19,712,178 | -0.09(-0.38%) |
Oct 08, 2007 | 24.42 | 24.45 | 24.04 | 24.17 | 15,793,266 | -0.21(-0.85%) |
Oct 05, 2007 | 24.37 | 24.62 | 24.15 | 24.38 | 18,152,798 | +0.34(+1.42%) |
Oct 04, 2007 | 24.23 | 24.26 | 23.87 | 24.04 | 17,053,690 | -0.09(-0.38%) |
Oct 03, 2007 | 23.70 | 24.37 | 23.68 | 24.13 | 28,563,498 | +0.36(+1.53%) |
Oct 02, 2007 | 23.66 | 23.99 | 23.60 | 23.77 | 32,780,908 | +0.14(+0.60%) |
Oct 01, 2007 | 23.21 | 23.83 | 23.20 | 23.63 | 31,317,044 | +0.51(+2.22%) |
Sep 28, 2007 | 23.38 | 23.38 | 23.06 | 23.11 | 34,693,444 | -0.23(-0.98%) |
Sep 27, 2007 | 23.62 | 23.68 | 23.26 | 23.34 | 23,845,304 | -0.16(-0.70%) |
Sep 26, 2007 | 23.65 | 23.78 | 23.38 | 23.50 | 25,984,216 | -0.06(-0.27%) |
Sep 25, 2007 | 23.64 | 23.66 | 23.30 | 23.57 | 39,192,760 | -0.57(-2.36%) |
Sep 24, 2007 | 24.59 | 24.79 | 23.89 | 24.14 | 23,653,028 | -0.42(-1.71%) |
Sep 21, 2007 | 25.31 | 25.33 | 24.56 | 24.56 | 33,612,544 | -0.61(-2.41%) |
Sep 20, 2007 | 25.78 | 25.78 | 25.06 | 25.16 | 29,454,632 | -0.61(-2.38%) |
Sep 19, 2007 | 26.04 | 26.47 | 25.66 | 25.78 | 28,411,168 | -0.13(-0.50%) |
Sep 18, 2007 | 25.21 | 25.92 | 25.11 | 25.91 | 30,252,652 | +0.70(+2.77%) |
Sep 17, 2007 | 25.19 | 25.43 | 25.06 | 25.21 | 18,449,832 | -0.21(-0.84%) |
Sep 14, 2007 | 25.37 | 25.53 | 24.94 | 25.42 | 17,602,314 | +0.05(+0.20%) |
Sep 13, 2007 | 25.14 | 25.54 | 25.02 | 25.37 | 22,833,040 | +0.37(+1.48%) |
Sep 12, 2007 | 24.59 | 25.16 | 24.55 | 25.00 | 27,860,816 | +0.16(+0.63%) |
Sep 11, 2007 | 24.22 | 24.86 | 24.12 | 24.84 | 46,658,440 | +0.76(+3.14%) |
Sep 10, 2007 | 24.54 | 24.68 | 23.80 | 24.09 | 31,173,542 | -0.29(-1.17%) |
Sep 07, 2007 | 24.80 | 24.86 | 24.31 | 24.37 | 42,486,444 | -0.72(-2.87%) |
Sep 06, 2007 | 25.91 | 26.20 | 25.09 | 25.09 | 50,991,196 | -0.92(-3.53%) |
Sep 05, 2007 | 25.85 | 26.05 | 23.52 | 26.01 | 63,368,192 | +0.11(+0.41%) |
Sep 04, 2007 | 26.51 | 26.62 | 25.74 | 25.91 | 131,424,576 | -1.39(-5.09%) |
Aug 31, 2007 | 26.62 | 27.46 | 26.52 | 27.29 | 92,373,056 | +0.90(+3.43%) |
Aug 30, 2007 | 25.93 | 26.46 | 25.91 | 26.39 | 48,483,208 | +0.35(+1.34%) |
Aug 29, 2007 | 24.97 | 26.22 | 25.03 | 26.04 | 93,054,776 | +1.07(+4.28%) |
Aug 28, 2007 | 25.29 | 25.34 | 24.94 | 24.97 | 78,286,296 | -0.14(-0.57%) |
Aug 27, 2007 | 24.71 | 25.34 | 25.00 | 25.11 | 36,326,168 | +0.41(+1.64%) |
Aug 24, 2007 | 24.24 | 24.90 | 24.34 | 24.71 | 20,167,078 | +0.47(+1.94%) |
Aug 23, 2007 | 24.33 | 24.48 | 24.07 | 24.24 | 32,454,872 | -0.53(-2.16%) |
Aug 22, 2007 | 24.57 | 24.79 | 24.30 | 24.77 | 39,639,244 | +0.33(+1.37%) |
Aug 21, 2007 | 24.08 | 24.69 | 23.94 | 24.44 | 26,372,312 | +0.36(+1.51%) |
Aug 20, 2007 | 23.99 | 24.18 | 23.73 | 24.07 | 25,237,096 | +0.34(+1.44%) |
Aug 17, 2007 | 24.11 | 24.32 | 23.48 | 23.73 | 42,982,436 | +0.35(+1.49%) |
Aug 16, 2007 | 23.55 | 24.02 | 22.69 | 23.38 | 52,969,756 | -0.38(-1.62%) |
Aug 15, 2007 | 23.87 | 24.54 | 23.66 | 23.77 | 37,705,760 | -0.11(-0.48%) |
Aug 14, 2007 | 25.01 | 25.14 | 23.86 | 23.88 | 59,302,856 | -1.23(-4.88%) |
Aug 13, 2007 | 25.66 | 25.66 | 25.02 | 25.11 | 29,526,580 | -0.48(-1.89%) |
Aug 10, 2007 | 25.49 | 25.84 | 25.15 | 25.59 | 30,841,456 | +0.09(+0.36%) |
Aug 09, 2007 | 25.47 | 25.83 | 25.02 | 25.50 | 52,125,224 | -1.43(-5.32%) |
Aug 08, 2007 | 26.00 | 26.93 | 25.86 | 26.93 | 50,239,932 | +1.00(+3.85%) |
Aug 07, 2007 | 26.04 | 26.41 | 25.59 | 25.93 | 39,807,252 | -0.35(-1.33%) |
Aug 06, 2007 | 25.89 | 26.35 | 25.43 | 26.28 | 47,018,712 | +0.33(+1.26%) |
Aug 03, 2007 | 26.43 | 26.96 | 25.88 | 25.95 | 63,633,608 | -0.99(-3.68%) |
Aug 02, 2007 | 26.90 | 27.18 | 26.80 | 26.95 | 37,152,236 | +0.04(+0.13%) |