Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.02 | 19.17 | 18.97 | 18.99 | 0 | -0.25(-1.29%) |
Aug 28, 2008 | 19.12 | 19.28 | 19.09 | 19.24 | 1,831,638 | +0.13(+0.68%) |
Aug 27, 2008 | 19.01 | 19.12 | 18.94 | 19.10 | 1,706,736 | -0.01(-0.04%) |
Aug 26, 2008 | 19.15 | 19.24 | 19.06 | 19.11 | 1,384,893 | -0.14(-0.75%) |
Aug 25, 2008 | 19.41 | 19.47 | 19.22 | 19.26 | 1,307,130 | -0.21(-1.10%) |
Aug 22, 2008 | 19.51 | 19.61 | 19.45 | 19.47 | 0 | +0.03(+0.18%) |
Aug 21, 2008 | 19.33 | 19.48 | 19.31 | 19.43 | 1,533,039 | +0.10(+0.53%) |
Aug 20, 2008 | 19.32 | 19.41 | 19.21 | 19.33 | 1,535,459 | -0.03(-0.18%) |
Aug 19, 2008 | 19.32 | 19.40 | 19.26 | 19.37 | 1,419,792 | -0.22(-1.12%) |
Aug 18, 2008 | 19.74 | 19.78 | 19.49 | 19.59 | 1,523,898 | +0.01(+0.07%) |
Aug 15, 2008 | 19.45 | 19.62 | 19.44 | 19.57 | 0 | +0.09(+0.46%) |
Aug 14, 2008 | 19.37 | 19.61 | 19.35 | 19.48 | 2,980,599 | -0.37(-1.87%) |
Aug 13, 2008 | 19.71 | 19.89 | 19.63 | 19.85 | 5,082,650 | +0.25(+1.26%) |
Aug 12, 2008 | 19.41 | 19.68 | 19.35 | 19.61 | 4,603,343 | +0.17(+0.89%) |
Aug 11, 2008 | 19.46 | 19.56 | 19.36 | 19.43 | 1,928,566 | -0.01(-0.07%) |
Aug 08, 2008 | 19.01 | 19.50 | 19.01 | 19.45 | 4,270,328 | +0.29(+1.51%) |
Aug 07, 2008 | 19.18 | 19.28 | 19.10 | 19.16 | 4,419,739 | -0.35(-1.80%) |
Aug 06, 2008 | 19.20 | 19.51 | 19.12 | 19.51 | 2,999,141 | +0.29(+1.50%) |
Aug 05, 2008 | 18.98 | 19.23 | 18.95 | 19.22 | 6,055,101 | +0.63(+3.40%) |
Aug 04, 2008 | 18.53 | 18.63 | 18.45 | 18.59 | 4,015,670 | +0.04(+0.22%) |
Aug 01, 2008 | 18.60 | 18.71 | 18.44 | 18.55 | 5,935,919 | -0.52(-2.71%) |
Jul 31, 2008 | 19.20 | 19.20 | 18.93 | 19.06 | 8,472,351 | -1.77(-8.52%) |
Jul 30, 2008 | 20.63 | 20.89 | 20.52 | 20.84 | 2,625,909 | +0.22(+1.07%) |
Jul 29, 2008 | 20.62 | 20.64 | 20.45 | 20.62 | 3,364,888 | +0.15(+0.74%) |
Jul 28, 2008 | 20.73 | 20.73 | 20.39 | 20.47 | 2,615,782 | +0.37(+1.85%) |
Jul 25, 2008 | 20.16 | 20.18 | 20.01 | 20.09 | 2,220,683 | +0.23(+1.18%) |
Jul 24, 2008 | 19.99 | 19.99 | 19.80 | 19.86 | 1,966,424 | -0.21(-1.06%) |
Jul 23, 2008 | 20.11 | 20.28 | 19.99 | 20.07 | 2,478,982 | +0.01(+0.07%) |
Jul 22, 2008 | 19.76 | 20.10 | 19.76 | 20.06 | 1,388,122 | +0.25(+1.28%) |
Jul 21, 2008 | 19.83 | 19.85 | 19.71 | 19.81 | 1,339,270 | +0.14(+0.70%) |
Jul 18, 2008 | 19.64 | 19.76 | 19.47 | 19.67 | 1,924,870 | -0.32(-1.62%) |
Jul 17, 2008 | 20.00 | 20.03 | 19.75 | 19.99 | 2,277,716 | +0.48(+2.47%) |
Jul 16, 2008 | 19.18 | 19.54 | 19.04 | 19.51 | 3,476,698 | +0.46(+2.42%) |
Jul 15, 2008 | 18.96 | 19.17 | 18.85 | 19.05 | 2,303,506 | -0.14(-0.75%) |
Jul 14, 2008 | 19.31 | 19.34 | 19.17 | 19.19 | 2,831,994 | -0.01(-0.04%) |
Jul 11, 2008 | 19.18 | 19.28 | 19.01 | 19.20 | 3,035,173 | -0.30(-1.52%) |
Jul 10, 2008 | 19.59 | 19.63 | 19.35 | 19.50 | 4,183,044 | -0.58(-2.88%) |
Jul 09, 2008 | 20.16 | 20.34 | 20.07 | 20.07 | 2,235,008 | +0.14(+0.69%) |
Jul 08, 2008 | 19.65 | 19.96 | 19.59 | 19.94 | 2,335,672 | +0.57(+2.95%) |
Jul 07, 2008 | 19.33 | 19.54 | 19.32 | 19.37 | 3,146,969 | -0.03(-0.14%) |
Jul 04, 2008 | 19.38 | 19.53 | 19.12 | 19.39 | 3,226,603 | +0.00(+0.00%) |
Jul 03, 2008 | 19.38 | 19.53 | 19.12 | 19.39 | 3,226,603 | +0.34(+1.77%) |
Jul 02, 2008 | 19.19 | 19.24 | 19.06 | 19.06 | 3,693,437 | -0.36(-1.84%) |
Jul 01, 2008 | 19.46 | 19.48 | 19.17 | 19.41 | 4,488,952 | -0.12(-0.63%) |
Jun 30, 2008 | 19.53 | 19.68 | 19.50 | 19.54 | 4,324,684 | +0.32(+1.68%) |
Jun 27, 2008 | 19.22 | 19.43 | 19.19 | 19.21 | 2,301,007 | -0.44(-2.24%) |
Jun 26, 2008 | 19.64 | 19.87 | 19.50 | 19.65 | 3,798,209 | -0.22(-1.11%) |
Jun 25, 2008 | 19.57 | 19.99 | 19.57 | 19.87 | 2,189,892 | +0.25(+1.30%) |
Jun 24, 2008 | 19.46 | 19.75 | 19.35 | 19.62 | 2,729,395 | -0.41(-2.06%) |
Jun 23, 2008 | 20.01 | 20.12 | 19.94 | 20.03 | 1,770,040 | -0.24(-1.19%) |
Jun 20, 2008 | 20.21 | 20.38 | 20.07 | 20.27 | 4,788,853 | -0.21(-1.04%) |
Jun 19, 2008 | 20.60 | 20.62 | 20.34 | 20.49 | 2,717,530 | -0.08(-0.40%) |
Jun 18, 2008 | 20.58 | 20.60 | 20.48 | 20.57 | 2,102,950 | +0.12(+0.61%) |
Jun 17, 2008 | 20.60 | 20.64 | 20.41 | 20.45 | 1,927,699 | -0.15(-0.74%) |
Jun 16, 2008 | 20.16 | 20.63 | 20.16 | 20.60 | 2,103,966 | -0.36(-1.71%) |
Jun 13, 2008 | 20.72 | 21.08 | 20.70 | 20.95 | 1,865,274 | -0.43(-2.00%) |
Jun 12, 2008 | 21.29 | 21.44 | 21.24 | 21.38 | 1,639,420 | +0.21(+1.01%) |
Jun 11, 2008 | 21.44 | 21.45 | 21.16 | 21.17 | 1,619,217 | -0.28(-1.32%) |
Jun 10, 2008 | 21.55 | 21.60 | 21.41 | 21.45 | 2,110,167 | -0.32(-1.45%) |
Jun 09, 2008 | 21.96 | 21.97 | 21.66 | 21.77 | 1,714,411 | -0.20(-0.91%) |
Jun 06, 2008 | 22.15 | 22.26 | 21.95 | 21.97 | 2,165,696 | -0.78(-3.42%) |
Jun 05, 2008 | 22.45 | 22.76 | 22.36 | 22.74 | 4,832,710 | +0.58(+2.61%) |
Jun 04, 2008 | 22.31 | 22.32 | 22.14 | 22.17 | 2,366,485 | -0.11(-0.49%) |
Jun 03, 2008 | 22.43 | 22.47 | 22.23 | 22.28 | 2,863,064 | -0.05(-0.25%) |
Jun 02, 2008 | 22.32 | 22.38 | 22.19 | 22.33 | 1,317,297 | -0.21(-0.92%) |
May 30, 2008 | 22.57 | 22.61 | 22.41 | 22.54 | 1,493,787 | +0.28(+1.27%) |
May 29, 2008 | 22.15 | 22.30 | 22.12 | 22.26 | 2,292,326 | -0.17(-0.77%) |
May 28, 2008 | 22.55 | 22.56 | 22.30 | 22.43 | 1,441,467 | -0.20(-0.88%) |
May 27, 2008 | 22.37 | 22.64 | 22.37 | 22.63 | 3,278,605 | +0.49(+2.21%) |
May 26, 2008 | 22.32 | 22.39 | 22.06 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.32 | 22.39 | 22.06 | 22.14 | 1,915,129 | +0.02(+0.09%) |
May 22, 2008 | 21.96 | 22.18 | 21.92 | 22.12 | 2,557,750 | +0.14(+0.66%) |
May 21, 2008 | 22.31 | 22.34 | 21.95 | 21.97 | 1,622,692 | -0.30(-1.33%) |
May 20, 2008 | 22.23 | 22.33 | 22.12 | 22.27 | 2,305,652 | -0.06(-0.25%) |
May 19, 2008 | 22.48 | 22.50 | 22.30 | 22.32 | 2,138,091 | -1.00(-4.31%) |
May 16, 2008 | 23.12 | 23.42 | 23.09 | 23.33 | 1,477,382 | +0.17(+0.71%) |
May 15, 2008 | 23.07 | 23.21 | 23.03 | 23.16 | 1,103,164 | +0.19(+0.81%) |
May 14, 2008 | 22.87 | 23.06 | 22.83 | 22.98 | 1,294,898 | +0.05(+0.21%) |
May 13, 2008 | 22.92 | 23.03 | 22.85 | 22.93 | 2,865,764 | -0.58(-2.49%) |
May 12, 2008 | 23.51 | 23.60 | 23.40 | 23.51 | 1,075,631 | +0.05(+0.21%) |
May 09, 2008 | 23.47 | 23.49 | 23.34 | 23.47 | 1,268,478 | +0.05(+0.23%) |
May 08, 2008 | 23.33 | 23.51 | 23.24 | 23.41 | 4,977,859 | +1.02(+4.55%) |
May 07, 2008 | 22.42 | 22.59 | 22.20 | 22.39 | 3,250,661 | -0.36(-1.57%) |
May 06, 2008 | 22.63 | 22.79 | 22.63 | 22.75 | 1,419,046 | -0.32(-1.37%) |
May 05, 2008 | 23.09 | 23.18 | 22.98 | 23.07 | 1,187,480 | -0.12(-0.53%) |
May 02, 2008 | 23.24 | 23.25 | 23.10 | 23.19 | 1,789,290 | +0.06(+0.27%) |
May 01, 2008 | 23.00 | 23.23 | 22.86 | 23.13 | 1,620,911 | +0.06(+0.24%) |
Apr 30, 2008 | 22.92 | 23.17 | 22.91 | 23.07 | 4,057,179 | +0.44(+1.95%) |
Apr 29, 2008 | 22.74 | 22.78 | 22.59 | 22.63 | 3,823,676 | -0.31(-1.35%) |
Apr 28, 2008 | 22.95 | 23.09 | 22.86 | 22.94 | 1,770,829 | +0.15(+0.66%) |
Apr 25, 2008 | 22.84 | 22.89 | 22.69 | 22.79 | 3,119,336 | -0.06(-0.27%) |
Apr 24, 2008 | 22.72 | 22.93 | 22.59 | 22.85 | 3,265,632 | +0.12(+0.55%) |
Apr 23, 2008 | 22.83 | 22.85 | 22.65 | 22.73 | 4,292,057 | -0.52(-2.25%) |
Apr 22, 2008 | 23.34 | 23.44 | 23.16 | 23.25 | 1,216,146 | -0.14(-0.62%) |
Apr 21, 2008 | 23.27 | 23.43 | 23.13 | 23.40 | 1,023,654 | -0.08(-0.32%) |
Apr 18, 2008 | 23.36 | 23.52 | 23.29 | 23.47 | 1,294,415 | +0.40(+1.73%) |
Apr 17, 2008 | 23.16 | 23.20 | 23.00 | 23.07 | 1,100,888 | -0.17(-0.74%) |
Apr 16, 2008 | 22.90 | 23.27 | 22.90 | 23.25 | 1,006,793 | +0.40(+1.75%) |
Apr 15, 2008 | 22.96 | 22.97 | 22.76 | 22.85 | 1,101,014 | +0.10(+0.42%) |
Apr 14, 2008 | 22.80 | 22.89 | 22.72 | 22.75 | 1,264,302 | +0.06(+0.24%) |
Apr 11, 2008 | 22.88 | 22.91 | 22.70 | 22.70 | 1,349,736 | -0.52(-2.22%) |
Apr 10, 2008 | 23.36 | 23.42 | 23.13 | 23.21 | 1,539,605 | +0.23(+1.02%) |
Apr 09, 2008 | 23.09 | 23.19 | 22.94 | 22.98 | 1,448,944 | -0.17(-0.71%) |
Apr 08, 2008 | 23.03 | 23.14 | 22.98 | 23.14 | 2,862,130 | +0.24(+1.05%) |
Apr 07, 2008 | 23.00 | 23.07 | 22.89 | 22.90 | 2,833,481 | -0.37(-1.60%) |
Apr 04, 2008 | 23.23 | 23.44 | 23.14 | 23.27 | 2,563,599 | +0.07(+0.30%) |
Apr 03, 2008 | 23.12 | 23.23 | 23.07 | 23.20 | 1,489,644 | -0.08(-0.33%) |
Apr 02, 2008 | 23.17 | 23.38 | 23.17 | 23.28 | 1,909,471 | -0.47(-1.97%) |
Apr 01, 2008 | 23.44 | 23.75 | 23.42 | 23.75 | 2,557,860 | +0.54(+2.34%) |
Mar 31, 2008 | 23.10 | 23.27 | 23.07 | 23.20 | 1,898,686 | +0.21(+0.93%) |
Mar 28, 2008 | 22.93 | 23.09 | 22.86 | 22.99 | 2,440,878 | -0.09(-0.39%) |
Mar 27, 2008 | 23.38 | 23.44 | 23.06 | 23.08 | 5,281,909 | -0.23(-0.97%) |
Mar 26, 2008 | 23.27 | 23.34 | 23.06 | 23.31 | 2,488,701 | +0.25(+1.07%) |
Mar 25, 2008 | 23.14 | 23.15 | 22.91 | 23.06 | 4,967,966 | +0.03(+0.12%) |
Mar 24, 2008 | 23.01 | 23.09 | 22.73 | 23.03 | 2,521,442 | +0.28(+1.24%) |
Mar 21, 2008 | 22.56 | 22.86 | 22.46 | 22.75 | 10,259,508 | +0.00(+0.00%) |
Mar 20, 2008 | 22.56 | 22.86 | 22.46 | 22.75 | 10,259,508 | +0.88(+4.03%) |
Mar 19, 2008 | 22.02 | 22.30 | 21.87 | 21.87 | 1,801,165 | -0.30(-1.33%) |
Mar 18, 2008 | 22.10 | 22.24 | 21.98 | 22.17 | 2,827,582 | +0.39(+1.80%) |
Mar 17, 2008 | 21.62 | 21.92 | 21.59 | 21.77 | 2,234,700 | -0.47(-2.13%) |
Mar 14, 2008 | 22.61 | 22.67 | 22.15 | 22.25 | 3,739,927 | -0.45(-1.97%) |
Mar 13, 2008 | 22.41 | 22.72 | 22.29 | 22.70 | 2,597,658 | +0.98(+4.50%) |
Mar 12, 2008 | 21.85 | 21.93 | 21.70 | 21.72 | 1,924,787 | -0.10(-0.44%) |
Mar 11, 2008 | 21.70 | 21.81 | 21.62 | 21.81 | 2,201,825 | +0.47(+2.19%) |
Mar 10, 2008 | 21.46 | 21.51 | 21.29 | 21.35 | 1,861,841 | -0.08(-0.35%) |
Mar 07, 2008 | 21.35 | 21.66 | 21.35 | 21.42 | 4,172,112 | +0.18(+0.84%) |
Mar 06, 2008 | 21.49 | 21.53 | 21.24 | 21.24 | 1,411,267 | -0.25(-1.18%) |
Mar 05, 2008 | 21.24 | 21.66 | 21.19 | 21.50 | 1,635,338 | +0.25(+1.17%) |
Mar 04, 2008 | 21.20 | 21.33 | 21.09 | 21.25 | 2,694,966 | -0.04(-0.19%) |
Mar 03, 2008 | 21.26 | 21.37 | 21.07 | 21.29 | 2,669,165 | -0.10(-0.48%) |
Feb 29, 2008 | 21.66 | 21.67 | 21.33 | 21.40 | 2,147,908 | -0.41(-1.89%) |
Feb 28, 2008 | 22.10 | 22.10 | 21.64 | 21.81 | 1,510,248 | +0.00(+0.00%) |
Feb 27, 2008 | 21.43 | 21.95 | 21.42 | 21.81 | 2,244,788 | +0.46(+2.16%) |
Feb 26, 2008 | 21.11 | 21.42 | 21.02 | 21.35 | 1,485,979 | +0.02(+0.10%) |
Feb 25, 2008 | 21.14 | 21.35 | 21.03 | 21.33 | 1,986,920 | +0.08(+0.39%) |
Feb 22, 2008 | 21.22 | 21.28 | 20.88 | 21.24 | 1,663,522 | +0.38(+1.81%) |
Feb 21, 2008 | 21.16 | 21.16 | 20.86 | 20.87 | 1,368,851 | -0.21(-0.98%) |
Feb 20, 2008 | 20.76 | 21.17 | 20.75 | 21.07 | 1,582,384 | -0.17(-0.78%) |
Feb 19, 2008 | 21.45 | 21.47 | 21.13 | 21.24 | 1,648,530 | +0.21(+0.98%) |
Feb 18, 2008 | 20.99 | 21.11 | 20.82 | 21.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.11 | 20.82 | 21.03 | 3,197,327 | -0.23(-1.10%) |
Feb 14, 2008 | 21.53 | 21.64 | 21.26 | 21.26 | 3,214,276 | -0.20(-0.93%) |
Feb 13, 2008 | 21.48 | 21.53 | 21.27 | 21.46 | 1,826,908 | +0.01(+0.03%) |
Feb 12, 2008 | 21.29 | 21.62 | 21.20 | 21.46 | 1,653,755 | +0.38(+1.79%) |
Feb 11, 2008 | 21.20 | 21.21 | 20.84 | 21.08 | 2,149,374 | -0.19(-0.91%) |
Feb 08, 2008 | 21.21 | 21.35 | 21.11 | 21.27 | 1,894,648 | +0.16(+0.75%) |
Feb 07, 2008 | 21.11 | 21.19 | 20.83 | 21.11 | 3,772,925 | -0.56(-2.57%) |
Feb 06, 2008 | 21.60 | 21.95 | 21.42 | 21.67 | 4,318,778 | +0.41(+1.94%) |
Feb 05, 2008 | 21.63 | 21.77 | 21.25 | 21.26 | 4,262,073 | -1.07(-4.81%) |
Feb 04, 2008 | 22.50 | 22.50 | 22.30 | 22.33 | 1,890,652 | -0.54(-2.35%) |
Feb 01, 2008 | 22.59 | 22.88 | 22.52 | 22.87 | 2,937,233 | +0.52(+2.34%) |
Jan 31, 2008 | 21.92 | 22.46 | 21.87 | 22.34 | 3,711,503 | +0.20(+0.90%) |
Jan 30, 2008 | 22.01 | 22.50 | 21.96 | 22.15 | 2,266,770 | +0.08(+0.37%) |
Jan 29, 2008 | 22.15 | 22.19 | 21.99 | 22.06 | 1,960,554 | -0.21(-0.93%) |
Jan 28, 2008 | 21.89 | 22.27 | 21.76 | 22.27 | 2,463,990 | +0.27(+1.22%) |
Jan 25, 2008 | 22.48 | 22.48 | 21.84 | 22.00 | 4,263,307 | -0.06(-0.25%) |
Jan 24, 2008 | 21.60 | 22.14 | 21.54 | 22.06 | 3,253,731 | +0.62(+2.89%) |
Jan 23, 2008 | 20.60 | 21.50 | 20.60 | 21.44 | 10,054,304 | -0.58(-2.63%) |
Jan 22, 2008 | 20.90 | 22.10 | 20.89 | 22.01 | 5,410,693 | -0.69(-3.03%) |
Jan 21, 2008 | 23.19 | 23.32 | 22.63 | 22.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.19 | 23.32 | 22.63 | 22.70 | 2,924,745 | +0.17(+0.73%) |
Jan 17, 2008 | 22.99 | 23.12 | 22.48 | 22.54 | 2,534,489 | +0.11(+0.49%) |
Jan 16, 2008 | 22.76 | 22.94 | 22.40 | 22.43 | 2,511,791 | +0.15(+0.68%) |
Jan 15, 2008 | 22.56 | 22.65 | 22.23 | 22.28 | 2,777,385 | -0.78(-3.40%) |
Jan 14, 2008 | 23.21 | 23.25 | 22.93 | 23.06 | 1,580,443 | +0.27(+1.18%) |
Jan 11, 2008 | 22.92 | 23.14 | 22.76 | 22.79 | 3,635,655 | -1.32(-5.48%) |
Jan 10, 2008 | 24.14 | 24.29 | 23.89 | 24.11 | 4,418,152 | -0.44(-1.79%) |
Jan 09, 2008 | 24.59 | 24.72 | 24.37 | 24.55 | 3,744,109 | -0.62(-2.46%) |
Jan 08, 2008 | 25.47 | 25.58 | 25.11 | 25.17 | 2,402,363 | -0.32(-1.24%) |
Jan 07, 2008 | 25.34 | 25.50 | 25.25 | 25.49 | 2,599,340 | +0.74(+3.00%) |
Jan 04, 2008 | 25.03 | 25.07 | 24.75 | 24.75 | 2,399,606 | -0.38(-1.51%) |
Jan 03, 2008 | 25.22 | 25.28 | 24.95 | 25.12 | 4,486,959 | +0.17(+0.69%) |
Jan 02, 2008 | 25.21 | 25.27 | 24.84 | 24.95 | 3,671,492 | -0.13(-0.52%) |
Jan 01, 2008 | 25.67 | 25.67 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.67 | 25.67 | 25.08 | 25.08 | 2,232,141 | -0.46(-1.80%) |
Dec 28, 2007 | 25.59 | 25.59 | 25.39 | 25.54 | 1,890,200 | +0.16(+0.62%) |
Dec 27, 2007 | 25.56 | 25.60 | 25.30 | 25.39 | 1,723,900 | +0.08(+0.30%) |
Dec 26, 2007 | 25.14 | 25.35 | 25.12 | 25.31 | 1,242,519 | +0.10(+0.41%) |
Dec 24, 2007 | 25.19 | 25.23 | 24.77 | 25.21 | 948,616 | +0.31(+1.24%) |
Dec 21, 2007 | 24.61 | 24.95 | 24.59 | 24.90 | 4,312,879 | +1.05(+4.41%) |
Dec 20, 2007 | 23.91 | 23.95 | 23.69 | 23.84 | 2,737,929 | +0.19(+0.78%) |
Dec 19, 2007 | 23.69 | 23.84 | 23.57 | 23.66 | 2,582,254 | -0.27(-1.12%) |
Dec 18, 2007 | 24.10 | 24.11 | 23.75 | 23.93 | 2,300,606 | +0.18(+0.75%) |
Dec 17, 2007 | 23.80 | 23.98 | 23.71 | 23.75 | 1,992,225 | +0.29(+1.23%) |
Dec 14, 2007 | 23.64 | 23.74 | 23.46 | 23.46 | 2,582,674 | -0.54(-2.24%) |
Dec 13, 2007 | 24.10 | 24.20 | 23.77 | 24.00 | 1,891,288 | -0.36(-1.50%) |
Dec 12, 2007 | 24.59 | 24.72 | 24.20 | 24.36 | 2,892,103 | +0.38(+1.58%) |
Dec 11, 2007 | 24.31 | 24.35 | 23.97 | 23.98 | 2,131,770 | -0.54(-2.19%) |
Dec 10, 2007 | 24.37 | 24.59 | 24.33 | 24.52 | 1,705,650 | +0.12(+0.48%) |
Dec 07, 2007 | 24.50 | 24.55 | 24.35 | 24.40 | 4,432,686 | -0.23(-0.92%) |
Dec 06, 2007 | 24.41 | 24.64 | 24.33 | 24.63 | 3,935,087 | +0.14(+0.56%) |
Dec 05, 2007 | 24.57 | 24.64 | 24.46 | 24.49 | 1,914,240 | +0.13(+0.54%) |
Dec 04, 2007 | 24.24 | 24.49 | 24.24 | 24.36 | 3,770,176 | +0.25(+1.03%) |
Dec 03, 2007 | 24.11 | 24.18 | 24.04 | 24.11 | 3,573,748 | -0.25(-1.04%) |
Nov 30, 2007 | 24.50 | 24.59 | 24.26 | 24.37 | 8,877,002 | -0.08(-0.31%) |
Nov 29, 2007 | 24.33 | 24.59 | 24.29 | 24.44 | 4,696,742 | -0.32(-1.28%) |
Nov 28, 2007 | 24.42 | 24.89 | 24.42 | 24.76 | 3,576,790 | +0.24(+0.98%) |
Nov 27, 2007 | 24.17 | 24.52 | 24.09 | 24.52 | 2,769,100 | +0.47(+1.95%) |
Nov 26, 2007 | 24.54 | 24.64 | 24.02 | 24.05 | 2,349,883 | -0.37(-1.52%) |
Nov 23, 2007 | 24.15 | 24.43 | 24.13 | 24.42 | 1,048,166 | +0.17(+0.71%) |
Nov 21, 2007 | 24.41 | 24.45 | 24.11 | 24.25 | 2,654,411 | -0.31(-1.26%) |
Nov 20, 2007 | 24.48 | 24.74 | 24.43 | 24.56 | 2,567,849 | +0.03(+0.14%) |
Nov 19, 2007 | 24.64 | 24.82 | 24.47 | 24.53 | 6,662,556 | +0.05(+0.22%) |
Nov 16, 2007 | 24.30 | 24.47 | 24.13 | 24.47 | 2,763,867 | +0.43(+1.80%) |
Nov 15, 2007 | 24.20 | 24.27 | 23.91 | 24.04 | 2,653,684 | -0.14(-0.57%) |
Nov 14, 2007 | 24.28 | 24.44 | 24.14 | 24.17 | 1,843,086 | +0.10(+0.40%) |
Nov 13, 2007 | 23.89 | 24.08 | 23.82 | 24.08 | 2,819,903 | +1.14(+4.95%) |
Nov 12, 2007 | 22.90 | 23.18 | 22.87 | 22.94 | 1,770,247 | -0.23(-1.01%) |
Nov 09, 2007 | 23.34 | 23.42 | 23.13 | 23.18 | 2,356,662 | -0.52(-2.18%) |
Nov 08, 2007 | 23.47 | 23.73 | 23.39 | 23.69 | 3,618,079 | +0.19(+0.79%) |
Nov 07, 2007 | 23.69 | 23.71 | 23.47 | 23.51 | 2,805,025 | -0.20(-0.84%) |
Nov 06, 2007 | 23.49 | 23.75 | 23.45 | 23.71 | 1,976,484 | +0.08(+0.32%) |
Nov 05, 2007 | 23.78 | 23.90 | 23.53 | 23.63 | 2,347,273 | -0.03(-0.15%) |
Nov 02, 2007 | 23.50 | 23.69 | 23.42 | 23.67 | 3,101,392 | +0.56(+2.41%) |
Nov 01, 2007 | 23.04 | 23.38 | 22.87 | 23.11 | 3,090,053 | +0.78(+3.48%) |
Oct 31, 2007 | 22.08 | 22.35 | 21.89 | 22.33 | 4,260,489 | -0.27(-1.19%) |
Oct 30, 2007 | 22.68 | 22.76 | 22.54 | 22.60 | 1,660,878 | -0.20(-0.88%) |
Oct 29, 2007 | 22.68 | 22.85 | 22.67 | 22.80 | 1,969,913 | +0.40(+1.78%) |
Oct 26, 2007 | 22.37 | 22.45 | 22.28 | 22.40 | 800,931 | +0.05(+0.25%) |
Oct 25, 2007 | 22.28 | 22.34 | 22.18 | 22.34 | 1,575,334 | +0.24(+1.09%) |
Oct 24, 2007 | 22.08 | 22.14 | 21.83 | 22.10 | 1,604,298 | -0.05(-0.22%) |
Oct 23, 2007 | 22.10 | 22.17 | 21.99 | 22.15 | 1,825,425 | +0.32(+1.48%) |
Oct 22, 2007 | 21.74 | 21.86 | 21.64 | 21.83 | 1,102,843 | -0.03(-0.16%) |
Oct 19, 2007 | 21.90 | 22.08 | 21.85 | 21.86 | 1,747,367 | -0.25(-1.12%) |
Oct 18, 2007 | 22.06 | 22.15 | 22.01 | 22.11 | 1,221,020 | +0.32(+1.48%) |
Oct 17, 2007 | 21.84 | 21.87 | 21.67 | 21.79 | 2,411,660 | +0.47(+2.23%) |
Oct 16, 2007 | 21.29 | 21.40 | 21.24 | 21.31 | 1,442,693 | -0.12(-0.58%) |
Oct 15, 2007 | 21.66 | 21.70 | 21.36 | 21.44 | 1,716,115 | -0.31(-1.42%) |
Oct 12, 2007 | 21.70 | 21.81 | 21.66 | 21.75 | 1,162,876 | +0.01(+0.03%) |
Oct 11, 2007 | 21.90 | 22.00 | 21.72 | 21.74 | 2,511,813 | +0.23(+1.09%) |
Oct 10, 2007 | 21.42 | 21.62 | 21.34 | 21.51 | 1,737,628 | +0.36(+1.69%) |
Oct 09, 2007 | 21.09 | 21.16 | 20.98 | 21.15 | 1,143,689 | +0.14(+0.65%) |
Oct 08, 2007 | 21.12 | 21.13 | 20.89 | 21.01 | 813,577 | -0.14(-0.65%) |
Oct 05, 2007 | 21.12 | 21.28 | 21.02 | 21.15 | 1,015,772 | +0.33(+1.59%) |
Oct 04, 2007 | 20.77 | 20.95 | 20.69 | 20.82 | 1,788,940 | +0.02(+0.10%) |
Oct 03, 2007 | 20.89 | 20.94 | 20.79 | 20.80 | 1,916,129 | -0.30(-1.40%) |
Oct 02, 2007 | 21.29 | 21.32 | 20.95 | 21.09 | 2,059,454 | -0.43(-1.98%) |
Oct 01, 2007 | 21.19 | 21.53 | 21.18 | 21.52 | 1,188,314 | +0.30(+1.39%) |
Sep 28, 2007 | 21.12 | 21.31 | 20.94 | 21.22 | 2,043,464 | -0.31(-1.44%) |
Sep 27, 2007 | 21.64 | 21.64 | 21.44 | 21.53 | 667,491 | +0.16(+0.74%) |
Sep 26, 2007 | 21.32 | 21.44 | 21.29 | 21.37 | 1,878,772 | +0.02(+0.10%) |
Sep 25, 2007 | 21.44 | 21.52 | 21.28 | 21.35 | 1,171,307 | -0.14(-0.64%) |
Sep 24, 2007 | 21.68 | 21.68 | 21.47 | 21.49 | 1,373,066 | -0.34(-1.54%) |
Sep 21, 2007 | 21.83 | 21.91 | 21.79 | 21.83 | 811,397 | +0.15(+0.70%) |
Sep 20, 2007 | 21.67 | 21.77 | 21.57 | 21.68 | 1,226,398 | -0.18(-0.82%) |
Sep 19, 2007 | 21.99 | 21.99 | 21.69 | 21.86 | 1,498,657 | +0.09(+0.41%) |
Sep 18, 2007 | 21.36 | 21.82 | 21.32 | 21.77 | 2,085,183 | +0.50(+2.33%) |
Sep 17, 2007 | 21.48 | 21.53 | 21.15 | 21.27 | 869,104 | -0.28(-1.31%) |
Sep 14, 2007 | 21.46 | 21.62 | 21.43 | 21.55 | 940,767 | -0.16(-0.73%) |
Sep 13, 2007 | 21.73 | 21.83 | 21.65 | 21.71 | 867,651 | +0.30(+1.41%) |
Sep 12, 2007 | 21.27 | 21.48 | 21.25 | 21.41 | 753,107 | +0.16(+0.74%) |
Sep 11, 2007 | 21.06 | 21.28 | 21.06 | 21.25 | 1,553,603 | +0.33(+1.58%) |
Sep 10, 2007 | 21.09 | 21.09 | 20.75 | 20.92 | 856,458 | -0.08(-0.39%) |
Sep 07, 2007 | 20.99 | 21.09 | 20.84 | 21.00 | 881,024 | +0.15(+0.73%) |
Sep 06, 2007 | 20.92 | 20.98 | 20.72 | 20.85 | 877,535 | -0.14(-0.69%) |
Sep 05, 2007 | 20.95 | 21.07 | 20.88 | 21.00 | 935,243 | -0.17(-0.78%) |