Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.88 | 20.94 | 20.51 | 20.54 | 0 | -0.19(-0.90%) |
Aug 28, 2008 | 21.17 | 21.17 | 20.33 | 20.73 | 7,721,216 | -0.12(-0.57%) |
Aug 27, 2008 | 20.69 | 21.01 | 20.39 | 20.85 | 12,563,966 | +0.57(+2.79%) |
Aug 26, 2008 | 20.27 | 20.73 | 20.07 | 20.28 | 10,846,333 | +0.07(+0.36%) |
Aug 25, 2008 | 20.47 | 20.71 | 20.04 | 20.21 | 9,946,039 | -0.29(-1.40%) |
Aug 22, 2008 | 20.83 | 20.91 | 20.28 | 20.50 | 8,458,870 | -0.47(-2.26%) |
Aug 21, 2008 | 21.10 | 21.10 | 20.74 | 20.97 | 12,648,149 | +0.21(+0.99%) |
Aug 20, 2008 | 20.51 | 20.85 | 20.23 | 20.77 | 17,515,530 | +0.44(+2.15%) |
Aug 19, 2008 | 20.17 | 20.50 | 20.02 | 20.33 | 13,703,774 | +0.16(+0.79%) |
Aug 18, 2008 | 20.86 | 20.86 | 20.05 | 20.17 | 12,660,842 | -0.27(-1.34%) |
Aug 15, 2008 | 20.78 | 20.89 | 20.09 | 20.44 | 0 | -0.49(-2.33%) |
Aug 14, 2008 | 21.43 | 21.51 | 20.78 | 20.93 | 10,826,885 | -0.62(-2.90%) |
Aug 13, 2008 | 20.77 | 21.69 | 20.76 | 21.56 | 15,232,030 | +0.79(+3.80%) |
Aug 12, 2008 | 21.43 | 21.54 | 20.65 | 20.77 | 17,080,976 | -0.53(-2.50%) |
Aug 11, 2008 | 20.99 | 21.43 | 20.91 | 21.30 | 17,449,008 | +0.34(+1.61%) |
Aug 08, 2008 | 20.46 | 21.07 | 20.12 | 20.96 | 13,271,388 | +0.45(+2.18%) |
Aug 07, 2008 | 21.18 | 21.32 | 20.51 | 20.52 | 16,349,656 | -0.47(-2.24%) |
Aug 06, 2008 | 20.34 | 21.15 | 20.20 | 20.99 | 20,183,430 | +0.76(+3.74%) |
Aug 05, 2008 | 20.34 | 20.76 | 19.98 | 20.23 | 24,367,202 | -0.38(-1.84%) |
Aug 04, 2008 | 21.64 | 21.85 | 20.53 | 20.61 | 17,002,278 | -1.19(-5.44%) |
Aug 01, 2008 | 21.96 | 22.65 | 21.65 | 21.79 | 24,293,828 | -0.76(-3.36%) |
Jul 31, 2008 | 22.19 | 22.59 | 21.26 | 22.55 | 52,149,600 | +1.98(+9.62%) |
Jul 30, 2008 | 19.27 | 20.59 | 19.27 | 20.57 | 21,896,868 | +1.30(+6.77%) |
Jul 29, 2008 | 19.27 | 19.61 | 18.74 | 19.27 | 14,477,587 | -0.04(-0.21%) |
Jul 28, 2008 | 19.60 | 19.81 | 19.31 | 19.31 | 14,697,669 | -0.09(-0.47%) |
Jul 25, 2008 | 19.05 | 19.48 | 18.86 | 19.40 | 17,483,610 | +0.53(+2.83%) |
Jul 24, 2008 | 19.48 | 19.71 | 18.75 | 18.87 | 24,097,054 | -0.59(-3.04%) |
Jul 23, 2008 | 19.94 | 19.99 | 19.32 | 19.46 | 20,693,396 | -0.50(-2.49%) |
Jul 22, 2008 | 20.06 | 20.12 | 19.67 | 19.96 | 15,053,433 | -0.18(-0.88%) |
Jul 21, 2008 | 20.04 | 20.21 | 19.51 | 20.13 | 18,936,274 | +0.36(+1.82%) |
Jul 18, 2008 | 20.17 | 20.69 | 19.66 | 19.77 | 23,163,888 | -0.07(-0.34%) |
Jul 17, 2008 | 19.76 | 20.26 | 19.50 | 19.84 | 22,787,672 | +0.00(+0.00%) |
Jul 16, 2008 | 19.84 | 20.51 | 19.52 | 19.84 | 18,131,732 | -0.10(-0.48%) |
Jul 15, 2008 | 20.69 | 20.69 | 19.94 | 19.94 | 19,072,188 | -0.88(-4.20%) |
Jul 14, 2008 | 21.39 | 21.39 | 20.74 | 20.81 | 13,442,076 | -0.42(-1.98%) |
Jul 11, 2008 | 21.54 | 21.54 | 20.66 | 21.23 | 24,896,918 | -0.18(-0.85%) |
Jul 10, 2008 | 21.67 | 21.78 | 20.97 | 21.41 | 27,412,646 | -0.39(-1.80%) |
Jul 09, 2008 | 22.83 | 22.85 | 21.81 | 21.81 | 21,816,928 | -0.48(-2.15%) |
Jul 08, 2008 | 22.88 | 22.88 | 21.88 | 22.29 | 25,426,932 | -0.44(-1.93%) |
Jul 07, 2008 | 23.34 | 23.77 | 22.45 | 22.72 | 16,123,641 | -0.63(-2.71%) |
Jul 04, 2008 | 23.65 | 23.93 | 22.97 | 23.36 | 11,245,182 | +0.00(+0.00%) |
Jul 03, 2008 | 23.65 | 23.93 | 22.97 | 23.36 | 11,245,182 | -0.15(-0.62%) |
Jul 02, 2008 | 24.04 | 24.61 | 23.36 | 23.50 | 22,724,138 | -0.56(-2.31%) |
Jul 01, 2008 | 23.51 | 24.08 | 23.34 | 24.06 | 19,308,734 | +0.41(+1.75%) |
Jun 30, 2008 | 23.39 | 23.90 | 23.39 | 23.64 | 14,568,649 | +0.30(+1.27%) |
Jun 27, 2008 | 23.25 | 23.74 | 23.20 | 23.35 | 20,070,854 | +0.15(+0.65%) |
Jun 26, 2008 | 23.82 | 24.32 | 23.09 | 23.20 | 18,991,242 | -0.74(-3.09%) |
Jun 25, 2008 | 24.26 | 24.29 | 23.68 | 23.94 | 20,905,952 | -0.20(-0.81%) |
Jun 24, 2008 | 23.84 | 24.40 | 23.55 | 24.13 | 18,437,768 | +0.19(+0.80%) |
Jun 23, 2008 | 23.13 | 23.94 | 23.08 | 23.94 | 17,498,264 | +0.81(+3.51%) |
Jun 20, 2008 | 23.93 | 23.98 | 23.09 | 23.13 | 16,318,152 | -0.64(-2.68%) |
Jun 19, 2008 | 24.40 | 24.51 | 23.62 | 23.77 | 18,755,198 | -0.55(-2.27%) |
Jun 18, 2008 | 23.99 | 24.39 | 23.77 | 24.32 | 20,064,488 | +0.13(+0.53%) |
Jun 17, 2008 | 23.64 | 24.25 | 23.50 | 24.19 | 27,678,752 | +0.72(+3.07%) |
Jun 16, 2008 | 23.48 | 23.61 | 23.35 | 23.47 | 18,383,212 | +0.05(+0.19%) |
Jun 13, 2008 | 23.30 | 23.48 | 23.19 | 23.42 | 16,587,331 | +0.09(+0.39%) |
Jun 12, 2008 | 23.43 | 23.59 | 23.22 | 23.33 | 23,193,362 | +0.10(+0.43%) |
Jun 11, 2008 | 23.18 | 23.34 | 22.67 | 23.23 | 25,775,516 | +0.06(+0.28%) |
Jun 10, 2008 | 23.15 | 23.36 | 22.76 | 23.17 | 20,419,372 | +0.10(+0.41%) |
Jun 09, 2008 | 22.80 | 23.29 | 22.69 | 23.07 | 15,539,855 | +0.50(+2.22%) |
Jun 06, 2008 | 23.50 | 23.63 | 22.57 | 22.57 | 19,530,488 | -0.67(-2.90%) |
Jun 05, 2008 | 23.02 | 23.30 | 22.64 | 23.25 | 26,963,358 | +0.49(+2.14%) |
Jun 04, 2008 | 23.69 | 23.70 | 22.75 | 22.76 | 24,368,090 | -0.84(-3.57%) |
Jun 03, 2008 | 23.47 | 23.93 | 23.34 | 23.60 | 26,370,776 | +0.08(+0.33%) |
Jun 02, 2008 | 23.31 | 23.74 | 23.16 | 23.52 | 30,551,806 | +0.10(+0.43%) |
May 30, 2008 | 23.37 | 23.57 | 23.13 | 23.42 | 32,490,168 | +0.33(+1.42%) |
May 29, 2008 | 23.19 | 23.40 | 23.02 | 23.10 | 19,341,178 | -0.23(-0.98%) |
May 28, 2008 | 23.24 | 23.52 | 22.96 | 23.32 | 17,004,502 | +0.10(+0.43%) |
May 27, 2008 | 23.59 | 23.68 | 23.03 | 23.22 | 14,202,616 | -0.38(-1.62%) |
May 26, 2008 | 24.16 | 24.34 | 23.50 | 23.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.16 | 24.34 | 23.50 | 23.61 | 11,295,757 | -0.49(-2.02%) |
May 22, 2008 | 24.65 | 24.71 | 24.04 | 24.09 | 14,186,930 | -0.57(-2.31%) |
May 21, 2008 | 24.34 | 24.91 | 24.18 | 24.66 | 35,325,704 | +0.43(+1.79%) |
May 20, 2008 | 24.40 | 24.80 | 23.70 | 24.23 | 22,876,954 | -0.13(-0.52%) |
May 19, 2008 | 25.09 | 25.23 | 24.19 | 24.36 | 24,934,664 | -0.73(-2.92%) |
May 16, 2008 | 24.63 | 25.41 | 24.61 | 25.09 | 18,237,988 | +0.84(+3.48%) |
May 15, 2008 | 24.08 | 24.28 | 23.79 | 24.25 | 14,409,413 | +0.43(+1.82%) |
May 14, 2008 | 24.48 | 24.48 | 23.81 | 23.82 | 16,330,157 | -0.57(-2.34%) |
May 13, 2008 | 24.30 | 24.48 | 24.07 | 24.39 | 12,952,475 | +0.07(+0.30%) |
May 12, 2008 | 23.98 | 24.38 | 23.89 | 24.31 | 10,640,930 | +0.36(+1.48%) |
May 09, 2008 | 24.04 | 24.15 | 23.70 | 23.96 | 13,150,119 | -0.16(-0.66%) |
May 08, 2008 | 23.85 | 24.18 | 23.68 | 24.12 | 13,946,012 | +0.39(+1.63%) |
May 07, 2008 | 24.13 | 24.13 | 23.62 | 23.73 | 18,803,722 | -0.34(-1.42%) |
May 06, 2008 | 23.68 | 24.23 | 23.24 | 24.07 | 19,144,000 | +0.52(+2.23%) |
May 05, 2008 | 23.16 | 23.70 | 23.16 | 23.55 | 12,780,776 | +0.39(+1.69%) |
May 02, 2008 | 21.91 | 23.47 | 21.91 | 23.16 | 26,441,868 | +1.32(+6.03%) |
May 01, 2008 | 21.09 | 21.92 | 20.74 | 21.84 | 29,377,246 | +1.07(+5.13%) |
Apr 30, 2008 | 21.10 | 21.10 | 20.64 | 20.77 | 21,644,044 | -0.14(-0.68%) |
Apr 29, 2008 | 21.19 | 21.24 | 20.90 | 20.91 | 15,943,749 | -0.24(-1.14%) |
Apr 28, 2008 | 21.38 | 21.38 | 21.01 | 21.15 | 10,470,038 | +0.00(+0.02%) |
Apr 25, 2008 | 21.25 | 21.69 | 21.03 | 21.15 | 14,568,243 | -0.03(-0.15%) |
Apr 24, 2008 | 21.78 | 21.88 | 21.10 | 21.18 | 13,487,700 | -0.72(-3.31%) |
Apr 23, 2008 | 22.06 | 22.13 | 21.80 | 21.91 | 13,932,538 | -0.15(-0.70%) |
Apr 22, 2008 | 22.40 | 22.53 | 21.95 | 22.06 | 14,656,837 | -0.37(-1.65%) |
Apr 21, 2008 | 22.24 | 22.59 | 22.13 | 22.43 | 11,506,921 | +0.19(+0.86%) |
Apr 18, 2008 | 22.33 | 22.53 | 21.91 | 22.24 | 14,834,067 | +0.06(+0.29%) |
Apr 17, 2008 | 21.67 | 22.24 | 21.58 | 22.18 | 16,940,624 | +0.45(+2.06%) |
Apr 16, 2008 | 20.93 | 21.80 | 20.93 | 21.73 | 20,708,868 | +0.82(+3.92%) |
Apr 15, 2008 | 21.20 | 21.33 | 20.84 | 20.91 | 12,872,676 | -0.20(-0.95%) |
Apr 14, 2008 | 20.51 | 21.25 | 20.47 | 21.11 | 14,684,894 | +0.63(+3.09%) |
Apr 11, 2008 | 20.74 | 20.89 | 20.46 | 20.48 | 11,738,543 | -0.37(-1.79%) |
Apr 10, 2008 | 21.53 | 21.55 | 20.72 | 20.85 | 18,761,176 | -0.66(-3.07%) |
Apr 09, 2008 | 21.79 | 22.26 | 21.40 | 21.51 | 15,052,079 | -0.51(-2.30%) |
Apr 08, 2008 | 21.94 | 22.32 | 21.70 | 22.02 | 13,154,939 | -0.13(-0.58%) |
Apr 07, 2008 | 22.45 | 22.66 | 22.06 | 22.14 | 15,295,101 | -0.10(-0.45%) |
Apr 04, 2008 | 21.91 | 22.44 | 21.84 | 22.24 | 13,479,729 | +0.46(+2.09%) |
Apr 03, 2008 | 21.65 | 22.26 | 21.59 | 21.79 | 16,189,437 | +0.15(+0.70%) |
Apr 02, 2008 | 21.14 | 21.85 | 20.92 | 21.64 | 13,923,662 | +0.48(+2.28%) |
Apr 01, 2008 | 20.89 | 21.20 | 20.32 | 21.15 | 23,750,652 | +0.37(+1.78%) |
Mar 31, 2008 | 21.16 | 21.23 | 20.61 | 20.79 | 19,912,912 | -0.39(-1.85%) |
Mar 28, 2008 | 21.32 | 21.55 | 21.10 | 21.18 | 15,166,405 | -0.25(-1.15%) |
Mar 27, 2008 | 21.77 | 21.97 | 21.36 | 21.42 | 15,249,508 | -0.31(-1.43%) |
Mar 26, 2008 | 21.50 | 22.11 | 21.50 | 21.73 | 16,867,938 | +0.26(+1.23%) |
Mar 25, 2008 | 21.51 | 21.86 | 21.31 | 21.47 | 13,173,786 | -0.06(-0.30%) |
Mar 24, 2008 | 21.34 | 22.06 | 21.21 | 21.53 | 12,168,435 | +0.33(+1.55%) |
Mar 21, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,269,448 | +0.00(+0.00%) |
Mar 20, 2008 | 20.62 | 21.25 | 20.08 | 21.20 | 21,269,448 | +0.59(+2.85%) |
Mar 19, 2008 | 22.13 | 22.36 | 20.57 | 20.62 | 21,471,858 | -1.11(-5.12%) |
Mar 18, 2008 | 21.65 | 22.13 | 21.22 | 21.73 | 18,727,844 | +0.44(+2.08%) |
Mar 17, 2008 | 21.42 | 21.82 | 21.11 | 21.29 | 24,550,724 | -1.81(-7.83%) |
Mar 14, 2008 | 24.01 | 24.01 | 22.62 | 23.10 | 16,661,810 | -0.78(-3.26%) |
Mar 13, 2008 | 23.35 | 24.00 | 22.66 | 23.88 | 18,178,256 | +0.24(+1.02%) |
Mar 12, 2008 | 24.84 | 24.86 | 23.51 | 23.63 | 17,396,516 | -1.14(-4.60%) |
Mar 11, 2008 | 24.25 | 24.83 | 24.09 | 24.77 | 21,489,528 | +1.11(+4.70%) |
Mar 10, 2008 | 23.32 | 24.02 | 23.21 | 23.66 | 14,824,237 | +0.21(+0.87%) |
Mar 07, 2008 | 23.34 | 23.69 | 23.05 | 23.46 | 17,845,714 | -0.22(-0.94%) |
Mar 06, 2008 | 24.28 | 24.61 | 23.56 | 23.68 | 17,888,180 | -0.77(-3.15%) |
Mar 05, 2008 | 24.36 | 24.51 | 24.10 | 24.45 | 14,408,316 | +0.36(+1.48%) |
Mar 04, 2008 | 24.35 | 24.50 | 23.68 | 24.09 | 25,006,820 | -0.43(-1.77%) |
Mar 03, 2008 | 24.16 | 24.69 | 24.14 | 24.53 | 13,697,296 | +0.30(+1.22%) |
Feb 29, 2008 | 24.46 | 24.48 | 24.14 | 24.23 | 15,315,315 | -0.45(-1.83%) |
Feb 28, 2008 | 24.84 | 25.00 | 24.53 | 24.68 | 24,270,258 | -0.10(-0.39%) |
Feb 27, 2008 | 24.37 | 25.01 | 24.19 | 24.78 | 16,910,250 | +0.42(+1.74%) |
Feb 26, 2008 | 23.83 | 24.61 | 23.60 | 24.35 | 12,014,898 | +0.46(+1.91%) |
Feb 25, 2008 | 23.50 | 24.05 | 23.28 | 23.90 | 9,729,341 | +0.40(+1.71%) |
Feb 22, 2008 | 23.29 | 23.52 | 22.79 | 23.50 | 10,832,240 | +0.34(+1.48%) |
Feb 21, 2008 | 23.98 | 24.14 | 23.02 | 23.16 | 12,935,398 | -0.89(-3.71%) |
Feb 20, 2008 | 23.94 | 24.14 | 23.49 | 24.05 | 14,593,523 | +0.10(+0.44%) |
Feb 19, 2008 | 23.82 | 24.22 | 23.53 | 23.94 | 18,469,616 | +0.77(+3.30%) |
Feb 18, 2008 | 23.08 | 23.23 | 22.65 | 23.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.08 | 23.23 | 22.65 | 23.18 | 14,869,946 | +0.06(+0.26%) |
Feb 14, 2008 | 23.24 | 23.64 | 23.08 | 23.12 | 14,412,508 | +0.05(+0.22%) |
Feb 13, 2008 | 22.62 | 23.14 | 22.62 | 23.07 | 13,283,773 | +0.57(+2.55%) |
Feb 12, 2008 | 22.52 | 23.12 | 22.24 | 22.49 | 16,171,884 | +0.07(+0.30%) |
Feb 11, 2008 | 22.57 | 22.63 | 21.95 | 22.43 | 21,766,418 | -0.08(-0.36%) |
Feb 08, 2008 | 21.54 | 22.67 | 21.33 | 22.51 | 25,134,876 | +1.41(+6.70%) |
Feb 07, 2008 | 20.84 | 21.30 | 20.61 | 21.10 | 19,264,606 | +0.18(+0.87%) |
Feb 06, 2008 | 21.75 | 21.75 | 20.81 | 20.91 | 15,932,302 | -0.50(-2.34%) |
Feb 05, 2008 | 21.92 | 21.92 | 21.29 | 21.41 | 17,693,390 | -0.89(-3.99%) |
Feb 04, 2008 | 22.44 | 22.70 | 22.03 | 22.30 | 15,024,101 | -0.07(-0.33%) |
Feb 01, 2008 | 22.03 | 22.40 | 21.53 | 22.38 | 26,538,002 | +0.92(+4.29%) |
Jan 31, 2008 | 22.65 | 22.65 | 21.26 | 21.46 | 28,866,014 | -1.75(-7.54%) |
Jan 30, 2008 | 23.90 | 23.93 | 22.97 | 23.21 | 15,265,308 | -0.56(-2.34%) |
Jan 29, 2008 | 23.26 | 24.05 | 23.26 | 23.76 | 18,854,076 | +0.96(+4.20%) |
Jan 28, 2008 | 22.42 | 22.85 | 21.84 | 22.80 | 13,601,830 | +0.46(+2.06%) |
Jan 25, 2008 | 22.95 | 23.05 | 22.26 | 22.34 | 20,424,096 | -0.44(-1.94%) |
Jan 24, 2008 | 21.54 | 23.01 | 21.54 | 22.79 | 23,456,518 | +1.26(+5.84%) |
Jan 23, 2008 | 20.66 | 21.53 | 19.75 | 21.53 | 22,950,388 | +0.25(+1.16%) |
Jan 22, 2008 | 20.13 | 21.50 | 19.71 | 21.28 | 31,184,624 | -0.36(-1.68%) |
Jan 21, 2008 | 21.92 | 22.41 | 20.95 | 21.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.92 | 22.41 | 20.95 | 21.65 | 23,221,154 | -0.11(-0.50%) |
Jan 17, 2008 | 23.07 | 23.51 | 21.63 | 21.76 | 20,670,354 | -1.24(-5.39%) |
Jan 16, 2008 | 23.72 | 24.13 | 22.81 | 23.00 | 17,557,264 | -0.78(-3.30%) |
Jan 15, 2008 | 24.76 | 24.76 | 23.75 | 23.78 | 13,383,670 | -1.24(-4.94%) |
Jan 14, 2008 | 25.09 | 25.20 | 24.50 | 25.02 | 12,629,005 | +0.17(+0.70%) |
Jan 11, 2008 | 25.23 | 25.44 | 24.78 | 24.84 | 12,845,922 | -0.67(-2.63%) |
Jan 10, 2008 | 25.76 | 25.98 | 24.83 | 25.51 | 16,485,137 | -0.57(-2.20%) |
Jan 09, 2008 | 26.21 | 26.50 | 25.61 | 26.09 | 18,378,780 | -0.61(-2.29%) |
Jan 08, 2008 | 27.31 | 27.62 | 26.61 | 26.70 | 18,697,798 | -0.17(-0.64%) |
Jan 07, 2008 | 27.11 | 27.47 | 26.60 | 26.87 | 16,459,192 | -0.28(-1.04%) |
Jan 04, 2008 | 27.96 | 27.96 | 27.10 | 27.15 | 13,100,718 | -1.05(-3.73%) |
Jan 03, 2008 | 28.13 | 28.82 | 27.80 | 28.21 | 10,520,928 | +0.22(+0.78%) |
Jan 02, 2008 | 27.80 | 28.24 | 27.80 | 27.99 | 12,491,069 | +0.25(+0.89%) |
Jan 01, 2008 | 28.40 | 28.47 | 27.63 | 27.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.40 | 28.47 | 27.63 | 27.74 | 7,236,470 | -0.69(-2.44%) |
Dec 28, 2007 | 28.32 | 28.65 | 28.27 | 28.43 | 5,748,186 | +0.20(+0.71%) |
Dec 27, 2007 | 28.39 | 28.75 | 28.18 | 28.23 | 8,335,270 | -0.30(-1.04%) |
Dec 26, 2007 | 28.08 | 28.66 | 28.06 | 28.53 | 6,722,561 | +0.32(+1.15%) |
Dec 24, 2007 | 27.92 | 28.21 | 27.81 | 28.21 | 2,506,313 | +0.21(+0.77%) |
Dec 21, 2007 | 27.42 | 28.02 | 27.35 | 27.99 | 14,273,026 | +0.72(+2.62%) |
Dec 20, 2007 | 26.94 | 27.30 | 26.89 | 27.28 | 11,217,618 | +0.58(+2.19%) |
Dec 19, 2007 | 26.74 | 27.12 | 26.53 | 26.69 | 9,376,017 | +0.01(+0.03%) |
Dec 18, 2007 | 26.18 | 26.87 | 25.97 | 26.68 | 9,410,584 | +0.67(+2.59%) |
Dec 17, 2007 | 26.41 | 26.58 | 25.75 | 26.01 | 10,189,400 | -0.57(-2.16%) |
Dec 14, 2007 | 27.08 | 27.25 | 26.45 | 26.58 | 10,855,605 | -0.61(-2.25%) |
Dec 13, 2007 | 26.89 | 27.26 | 26.69 | 27.19 | 8,330,582 | +0.11(+0.40%) |
Dec 12, 2007 | 27.24 | 27.62 | 26.78 | 27.08 | 13,696,234 | +0.42(+1.57%) |
Dec 11, 2007 | 27.00 | 27.30 | 26.54 | 26.67 | 13,614,754 | -0.24(-0.88%) |
Dec 10, 2007 | 27.02 | 27.23 | 26.80 | 26.90 | 7,486,558 | -0.10(-0.35%) |
Dec 07, 2007 | 26.77 | 27.30 | 26.70 | 27.00 | 11,988,800 | +0.34(+1.27%) |
Dec 06, 2007 | 25.80 | 26.82 | 25.73 | 26.66 | 10,592,678 | +0.84(+3.27%) |
Dec 05, 2007 | 25.70 | 26.05 | 25.59 | 25.82 | 11,980,913 | +0.34(+1.34%) |
Dec 04, 2007 | 25.68 | 25.88 | 25.47 | 25.48 | 9,083,176 | -0.41(-1.57%) |
Dec 03, 2007 | 25.31 | 26.04 | 25.31 | 25.88 | 11,385,095 | +0.40(+1.57%) |
Nov 30, 2007 | 25.56 | 25.57 | 25.03 | 25.48 | 12,454,081 | +0.27(+1.07%) |
Nov 29, 2007 | 24.96 | 25.52 | 24.57 | 25.21 | 11,719,779 | +0.22(+0.88%) |
Nov 28, 2007 | 24.55 | 25.10 | 24.41 | 24.99 | 15,854,989 | +0.68(+2.79%) |
Nov 27, 2007 | 24.52 | 24.61 | 23.70 | 24.31 | 15,096,362 | -0.21(-0.84%) |
Nov 26, 2007 | 25.64 | 25.80 | 24.47 | 24.52 | 14,081,305 | -1.18(-4.58%) |
Nov 23, 2007 | 25.87 | 25.87 | 25.36 | 25.69 | 5,790,666 | +0.05(+0.18%) |
Nov 21, 2007 | 26.10 | 26.37 | 25.53 | 25.65 | 10,183,148 | -0.56(-2.12%) |
Nov 20, 2007 | 25.79 | 26.58 | 25.75 | 26.21 | 14,463,311 | +0.53(+2.06%) |
Nov 19, 2007 | 26.10 | 26.23 | 25.58 | 25.68 | 12,716,204 | -0.54(-2.05%) |
Nov 16, 2007 | 25.28 | 26.43 | 25.24 | 26.21 | 18,093,368 | +1.42(+5.72%) |
Nov 15, 2007 | 25.50 | 25.58 | 24.56 | 24.80 | 12,797,102 | -0.70(-2.75%) |
Nov 14, 2007 | 26.48 | 26.87 | 25.34 | 25.50 | 15,280,667 | -0.73(-2.80%) |
Nov 13, 2007 | 26.20 | 26.60 | 25.41 | 26.23 | 18,938,912 | +0.07(+0.26%) |
Nov 12, 2007 | 27.09 | 27.09 | 26.15 | 26.16 | 12,125,073 | -1.04(-3.84%) |
Nov 09, 2007 | 27.80 | 27.80 | 27.15 | 27.21 | 10,521,486 | -0.60(-2.16%) |
Nov 08, 2007 | 27.79 | 28.25 | 27.13 | 27.81 | 16,976,406 | +0.41(+1.50%) |
Nov 07, 2007 | 28.19 | 28.60 | 27.35 | 27.40 | 17,430,346 | -0.56(-1.99%) |
Nov 06, 2007 | 28.08 | 28.08 | 26.97 | 27.96 | 13,332,943 | +1.18(+4.39%) |
Nov 05, 2007 | 26.89 | 27.34 | 26.51 | 26.78 | 11,168,671 | -0.42(-1.56%) |
Nov 02, 2007 | 26.67 | 27.39 | 26.35 | 27.20 | 14,561,019 | +0.92(+3.49%) |
Nov 01, 2007 | 26.44 | 27.44 | 26.23 | 26.29 | 13,934,545 | -0.67(-2.47%) |
Oct 31, 2007 | 26.51 | 27.25 | 26.32 | 26.95 | 16,579,141 | +0.80(+3.07%) |
Oct 30, 2007 | 27.22 | 27.28 | 26.05 | 26.15 | 11,716,513 | -1.43(-5.17%) |
Oct 29, 2007 | 28.12 | 28.15 | 27.26 | 27.58 | 10,016,738 | -0.11(-0.40%) |
Oct 26, 2007 | 27.71 | 28.30 | 27.51 | 27.69 | 12,479,999 | +0.50(+1.84%) |
Oct 25, 2007 | 27.00 | 27.31 | 26.52 | 27.19 | 13,055,566 | +0.40(+1.48%) |
Oct 24, 2007 | 25.98 | 26.89 | 25.91 | 26.79 | 12,114,383 | +0.47(+1.80%) |
Oct 23, 2007 | 26.44 | 26.78 | 25.89 | 26.31 | 10,416,179 | -0.17(-0.64%) |
Oct 22, 2007 | 26.06 | 27.18 | 25.98 | 26.48 | 18,791,638 | -0.00(-0.02%) |
Oct 19, 2007 | 26.94 | 27.08 | 26.35 | 26.49 | 25,668,590 | -0.61(-2.24%) |
Oct 18, 2007 | 26.26 | 27.15 | 26.08 | 27.09 | 28,056,032 | +0.70(+2.64%) |
Oct 17, 2007 | 27.42 | 27.44 | 26.17 | 26.40 | 15,138,767 | -0.69(-2.56%) |
Oct 16, 2007 | 27.12 | 27.41 | 26.81 | 27.09 | 15,596,794 | +0.03(+0.12%) |
Oct 15, 2007 | 27.03 | 27.23 | 26.57 | 27.06 | 14,154,226 | +0.46(+1.75%) |
Oct 12, 2007 | 26.21 | 27.11 | 26.05 | 26.59 | 11,905,921 | +0.26(+0.97%) |
Oct 11, 2007 | 27.02 | 27.35 | 26.04 | 26.34 | 11,719,106 | -0.58(-2.15%) |
Oct 10, 2007 | 26.18 | 27.09 | 25.94 | 26.92 | 14,829,546 | +0.31(+1.15%) |
Oct 09, 2007 | 26.71 | 27.03 | 25.96 | 26.61 | 15,054,635 | -0.09(-0.34%) |
Oct 08, 2007 | 26.58 | 27.12 | 26.24 | 26.70 | 9,375,197 | +0.05(+0.21%) |
Oct 05, 2007 | 26.31 | 26.85 | 26.31 | 26.65 | 9,493,380 | +0.35(+1.32%) |
Oct 04, 2007 | 25.72 | 26.64 | 25.61 | 26.30 | 10,793,960 | +0.40(+1.53%) |
Oct 03, 2007 | 26.03 | 26.42 | 25.53 | 25.90 | 11,425,621 | -0.26(-1.01%) |
Oct 02, 2007 | 25.96 | 26.28 | 25.24 | 26.17 | 13,075,124 | -0.06(-0.23%) |
Oct 01, 2007 | 25.99 | 26.32 | 25.73 | 26.23 | 10,334,348 | +0.24(+0.91%) |
Sep 28, 2007 | 26.40 | 26.66 | 25.74 | 25.99 | 12,596,426 | -0.13(-0.49%) |
Sep 27, 2007 | 26.40 | 26.59 | 26.07 | 26.12 | 10,330,618 | -0.11(-0.42%) |
Sep 26, 2007 | 26.36 | 26.57 | 25.67 | 26.23 | 10,642,255 | +0.27(+1.04%) |
Sep 25, 2007 | 25.77 | 26.15 | 25.60 | 25.96 | 12,160,857 | -0.37(-1.42%) |
Sep 24, 2007 | 26.52 | 26.62 | 26.17 | 26.33 | 8,144,666 | -0.22(-0.82%) |
Sep 21, 2007 | 26.89 | 26.90 | 26.40 | 26.55 | 14,058,013 | -0.04(-0.15%) |
Sep 20, 2007 | 26.61 | 26.89 | 26.50 | 26.59 | 11,191,704 | -0.02(-0.07%) |
Sep 19, 2007 | 26.64 | 27.14 | 26.51 | 26.61 | 20,593,010 | +0.30(+1.14%) |
Sep 18, 2007 | 25.74 | 26.40 | 25.72 | 26.31 | 15,497,354 | +0.59(+2.29%) |
Sep 17, 2007 | 25.37 | 26.01 | 25.30 | 25.72 | 15,122,750 | +0.24(+0.95%) |
Sep 14, 2007 | 24.80 | 25.64 | 24.73 | 25.48 | 13,361,773 | +0.47(+1.88%) |
Sep 13, 2007 | 24.70 | 25.18 | 24.66 | 25.01 | 16,668,869 | +0.41(+1.67%) |
Sep 12, 2007 | 24.10 | 25.01 | 24.10 | 24.60 | 19,649,830 | +0.50(+2.06%) |
Sep 11, 2007 | 24.41 | 24.47 | 23.74 | 24.10 | 17,676,504 | -0.15(-0.62%) |
Sep 10, 2007 | 24.71 | 25.23 | 23.70 | 24.25 | 17,574,710 | -0.59(-2.38%) |
Sep 07, 2007 | 25.36 | 25.51 | 24.66 | 24.85 | 15,845,518 | -0.94(-3.66%) |
Sep 06, 2007 | 26.10 | 26.21 | 25.54 | 25.79 | 18,659,674 | +0.24(+0.93%) |
Sep 05, 2007 | 25.31 | 25.79 | 25.31 | 25.55 | 15,945,377 | +0.17(+0.66%) |