Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.54 | 22.80 | 22.32 | 22.42 | 0 | -0.40(-1.75%) |
Aug 28, 2008 | 22.32 | 22.85 | 22.19 | 22.82 | 6,777,444 | +0.59(+2.68%) |
Aug 27, 2008 | 22.32 | 22.45 | 21.79 | 22.22 | 4,836,887 | -0.12(-0.52%) |
Aug 26, 2008 | 22.01 | 22.52 | 21.79 | 22.34 | 5,435,760 | +0.35(+1.59%) |
Aug 25, 2008 | 22.81 | 22.81 | 21.90 | 21.99 | 5,302,343 | -0.72(-3.18%) |
Aug 22, 2008 | 22.26 | 22.80 | 21.98 | 22.71 | 0 | +0.75(+3.41%) |
Aug 21, 2008 | 21.79 | 22.31 | 21.77 | 21.96 | 9,010,037 | -0.57(-2.52%) |
Aug 20, 2008 | 22.58 | 22.85 | 22.15 | 22.53 | 6,570,524 | -0.09(-0.40%) |
Aug 19, 2008 | 23.05 | 23.24 | 22.42 | 22.62 | 9,312,900 | -0.72(-3.10%) |
Aug 18, 2008 | 24.09 | 24.09 | 23.13 | 23.34 | 6,132,116 | -0.50(-2.12%) |
Aug 15, 2008 | 24.28 | 24.61 | 23.70 | 23.85 | 0 | -0.36(-1.49%) |
Aug 14, 2008 | 23.14 | 24.39 | 23.14 | 24.21 | 4,974,344 | +0.49(+2.08%) |
Aug 13, 2008 | 24.10 | 24.27 | 23.42 | 23.72 | 6,484,979 | -0.35(-1.46%) |
Aug 12, 2008 | 24.60 | 24.80 | 23.89 | 24.07 | 7,192,863 | -0.98(-3.90%) |
Aug 11, 2008 | 24.28 | 25.35 | 24.16 | 25.04 | 8,168,282 | +0.82(+3.38%) |
Aug 08, 2008 | 23.32 | 24.39 | 23.06 | 24.23 | 6,867,969 | +1.01(+4.37%) |
Aug 07, 2008 | 23.80 | 24.17 | 23.05 | 23.21 | 9,751,700 | -1.21(-4.94%) |
Aug 06, 2008 | 24.06 | 24.69 | 23.70 | 24.42 | 7,932,072 | -0.48(-1.94%) |
Aug 05, 2008 | 23.62 | 25.12 | 23.56 | 24.90 | 9,732,381 | +1.47(+6.26%) |
Aug 04, 2008 | 23.45 | 23.68 | 23.02 | 23.43 | 6,569,325 | -0.01(-0.02%) |
Aug 01, 2008 | 23.19 | 23.55 | 22.35 | 23.44 | 7,073,166 | +0.50(+2.20%) |
Jul 31, 2008 | 22.15 | 23.38 | 21.93 | 22.94 | 6,633,491 | -0.12(-0.51%) |
Jul 30, 2008 | 23.28 | 23.38 | 22.19 | 23.05 | 7,156,828 | -0.17(-0.73%) |
Jul 29, 2008 | 22.10 | 23.68 | 22.10 | 23.22 | 9,187,042 | +1.19(+5.40%) |
Jul 28, 2008 | 22.70 | 23.00 | 21.97 | 22.03 | 6,807,961 | -0.66(-2.93%) |
Jul 25, 2008 | 22.20 | 22.94 | 21.92 | 22.70 | 7,540,125 | +0.76(+3.46%) |
Jul 24, 2008 | 23.59 | 23.59 | 21.74 | 21.94 | 10,924,925 | -1.73(-7.30%) |
Jul 23, 2008 | 22.99 | 24.10 | 22.73 | 23.66 | 9,244,181 | +0.73(+3.17%) |
Jul 22, 2008 | 22.07 | 23.03 | 21.75 | 22.94 | 7,339,117 | +0.75(+3.38%) |
Jul 21, 2008 | 21.96 | 22.29 | 21.78 | 22.19 | 5,753,592 | +0.24(+1.11%) |
Jul 18, 2008 | 21.92 | 22.19 | 21.44 | 21.94 | 7,475,088 | -0.01(-0.02%) |
Jul 17, 2008 | 21.71 | 22.12 | 21.07 | 21.95 | 10,199,802 | +0.44(+2.05%) |
Jul 16, 2008 | 19.85 | 21.64 | 19.66 | 21.51 | 9,308,230 | +1.53(+7.66%) |
Jul 15, 2008 | 20.40 | 20.95 | 19.83 | 19.98 | 10,968,664 | -0.45(-2.19%) |
Jul 14, 2008 | 21.11 | 21.30 | 20.36 | 20.42 | 9,334,945 | -0.44(-2.11%) |
Jul 11, 2008 | 20.20 | 21.44 | 19.66 | 20.86 | 6,299,147 | +0.13(+0.64%) |
Jul 10, 2008 | 20.05 | 21.03 | 19.98 | 20.73 | 7,044,592 | +0.49(+2.41%) |
Jul 09, 2008 | 21.66 | 21.79 | 19.95 | 20.24 | 8,382,371 | -1.60(-7.34%) |
Jul 08, 2008 | 21.21 | 22.20 | 20.22 | 21.85 | 10,421,694 | +1.77(+8.81%) |
Jul 07, 2008 | 20.11 | 20.54 | 19.91 | 20.08 | 7,060,463 | -0.02(-0.11%) |
Jul 04, 2008 | 20.02 | 20.34 | 19.77 | 20.10 | 2,476,133 | +0.00(+0.00%) |
Jul 03, 2008 | 20.02 | 20.34 | 19.77 | 20.10 | 2,476,133 | +0.29(+1.45%) |
Jul 02, 2008 | 20.24 | 20.31 | 19.78 | 19.81 | 4,398,295 | -0.48(-2.36%) |
Jul 01, 2008 | 19.98 | 20.36 | 19.57 | 20.29 | 7,510,878 | -0.04(-0.21%) |
Jun 30, 2008 | 20.26 | 20.77 | 20.06 | 20.33 | 4,155,748 | +0.01(+0.05%) |
Jun 27, 2008 | 20.56 | 20.73 | 20.22 | 20.32 | 4,661,470 | -0.07(-0.34%) |
Jun 26, 2008 | 21.08 | 21.23 | 20.32 | 20.39 | 5,640,391 | -0.96(-4.50%) |
Jun 25, 2008 | 21.08 | 21.84 | 21.08 | 21.35 | 4,589,781 | +0.32(+1.52%) |
Jun 24, 2008 | 20.77 | 21.24 | 20.52 | 21.03 | 4,322,703 | +0.18(+0.84%) |
Jun 23, 2008 | 21.53 | 21.61 | 20.79 | 20.86 | 3,870,307 | -0.58(-2.70%) |
Jun 20, 2008 | 22.12 | 22.21 | 21.41 | 21.44 | 4,460,765 | -0.67(-3.03%) |
Jun 19, 2008 | 21.70 | 22.11 | 21.41 | 22.11 | 3,878,685 | +0.46(+2.14%) |
Jun 18, 2008 | 21.82 | 22.06 | 21.51 | 21.64 | 4,823,415 | -0.41(-1.86%) |
Jun 17, 2008 | 23.27 | 23.27 | 22.05 | 22.05 | 3,198,857 | -0.95(-4.13%) |
Jun 16, 2008 | 22.40 | 23.07 | 22.24 | 23.00 | 3,681,368 | +0.37(+1.62%) |
Jun 13, 2008 | 22.24 | 22.64 | 21.96 | 22.64 | 3,617,899 | +0.51(+2.31%) |
Jun 12, 2008 | 22.00 | 22.43 | 21.71 | 22.13 | 4,558,233 | +0.17(+0.77%) |
Jun 11, 2008 | 22.27 | 22.36 | 21.78 | 21.96 | 4,780,310 | -0.24(-1.08%) |
Jun 10, 2008 | 22.00 | 22.37 | 21.66 | 22.20 | 4,047,079 | +0.23(+1.04%) |
Jun 09, 2008 | 22.60 | 22.97 | 21.95 | 21.97 | 4,205,037 | -0.64(-2.82%) |
Jun 06, 2008 | 23.03 | 23.28 | 22.49 | 22.61 | 4,673,744 | -0.86(-3.65%) |
Jun 05, 2008 | 23.38 | 23.56 | 23.13 | 23.46 | 4,439,386 | +0.26(+1.12%) |
Jun 04, 2008 | 22.79 | 23.34 | 22.70 | 23.20 | 4,951,152 | +0.40(+1.77%) |
Jun 03, 2008 | 22.46 | 22.88 | 22.38 | 22.80 | 4,724,916 | +0.61(+2.73%) |
Jun 02, 2008 | 22.26 | 22.32 | 22.02 | 22.19 | 3,051,926 | -0.28(-1.23%) |
May 30, 2008 | 22.58 | 22.67 | 22.35 | 22.47 | 3,365,424 | -0.16(-0.70%) |
May 29, 2008 | 22.02 | 22.71 | 22.02 | 22.63 | 3,501,841 | +0.44(+1.99%) |
May 28, 2008 | 22.05 | 22.22 | 21.82 | 22.19 | 3,548,759 | +0.11(+0.48%) |
May 27, 2008 | 21.88 | 22.27 | 21.76 | 22.08 | 2,923,478 | +0.31(+1.44%) |
May 26, 2008 | 21.62 | 21.97 | 21.59 | 21.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.62 | 21.97 | 21.59 | 21.77 | 3,085,539 | -0.41(-1.84%) |
May 22, 2008 | 22.20 | 22.35 | 22.07 | 22.18 | 3,379,874 | -0.10(-0.45%) |
May 21, 2008 | 23.12 | 23.24 | 22.24 | 22.28 | 3,799,842 | -0.71(-3.07%) |
May 20, 2008 | 23.58 | 23.61 | 22.89 | 22.98 | 2,902,702 | -0.63(-2.68%) |
May 19, 2008 | 23.83 | 23.85 | 23.39 | 23.62 | 2,739,670 | +0.20(+0.86%) |
May 16, 2008 | 23.46 | 23.62 | 23.15 | 23.41 | 2,901,889 | -0.10(-0.41%) |
May 15, 2008 | 23.17 | 23.57 | 22.87 | 23.51 | 3,781,358 | +0.21(+0.89%) |
May 14, 2008 | 23.18 | 23.42 | 22.99 | 23.30 | 2,529,835 | +0.29(+1.27%) |
May 13, 2008 | 23.19 | 23.19 | 22.67 | 23.01 | 2,618,381 | -0.09(-0.37%) |
May 12, 2008 | 22.23 | 23.15 | 22.23 | 23.09 | 3,299,613 | +0.97(+4.37%) |
May 09, 2008 | 21.75 | 22.41 | 21.75 | 22.13 | 3,367,093 | -0.11(-0.48%) |
May 08, 2008 | 22.76 | 22.76 | 21.95 | 22.23 | 2,684,835 | -0.23(-1.02%) |
May 07, 2008 | 23.29 | 23.46 | 22.40 | 22.46 | 3,614,267 | -0.90(-3.87%) |
May 06, 2008 | 22.90 | 23.41 | 22.82 | 23.37 | 4,155,440 | +0.32(+1.38%) |
May 05, 2008 | 23.00 | 23.08 | 22.69 | 23.05 | 2,545,651 | -0.13(-0.57%) |
May 02, 2008 | 22.96 | 23.58 | 22.65 | 23.18 | 8,303,820 | +0.34(+1.49%) |
May 01, 2008 | 21.46 | 22.91 | 21.46 | 22.84 | 3,831,667 | +0.78(+3.54%) |
Apr 30, 2008 | 22.64 | 22.92 | 22.06 | 22.06 | 3,645,461 | -0.48(-2.14%) |
Apr 29, 2008 | 22.68 | 22.88 | 22.41 | 22.54 | 3,205,968 | -0.27(-1.19%) |
Apr 28, 2008 | 23.16 | 23.22 | 22.77 | 22.81 | 3,030,020 | -0.46(-1.96%) |
Apr 25, 2008 | 23.19 | 23.31 | 23.02 | 23.27 | 3,947,033 | +0.24(+1.06%) |
Apr 24, 2008 | 22.59 | 23.09 | 22.40 | 23.03 | 3,666,143 | +0.58(+2.58%) |
Apr 23, 2008 | 22.01 | 22.54 | 21.91 | 22.45 | 2,622,085 | +0.49(+2.25%) |
Apr 22, 2008 | 22.19 | 22.30 | 21.87 | 21.95 | 3,296,607 | -0.34(-1.53%) |
Apr 21, 2008 | 22.31 | 22.42 | 22.17 | 22.29 | 3,262,514 | -0.23(-1.01%) |
Apr 18, 2008 | 22.79 | 22.91 | 22.27 | 22.52 | 3,351,107 | +0.00(+0.00%) |
Apr 17, 2008 | 22.27 | 22.57 | 22.13 | 22.52 | 3,216,492 | +0.05(+0.24%) |
Apr 16, 2008 | 21.71 | 22.53 | 21.53 | 22.47 | 6,126,627 | +0.91(+4.24%) |
Apr 15, 2008 | 21.44 | 21.70 | 21.18 | 21.55 | 4,920,486 | +0.21(+0.97%) |
Apr 14, 2008 | 21.46 | 21.74 | 21.31 | 21.35 | 3,717,904 | -0.09(-0.42%) |
Apr 11, 2008 | 21.41 | 21.78 | 21.20 | 21.44 | 3,312,416 | -0.28(-1.27%) |
Apr 10, 2008 | 21.77 | 21.88 | 21.50 | 21.71 | 6,447,949 | -0.06(-0.27%) |
Apr 09, 2008 | 22.41 | 22.44 | 21.77 | 21.77 | 5,044,981 | -0.60(-2.68%) |
Apr 08, 2008 | 22.87 | 22.87 | 22.31 | 22.37 | 4,782,388 | -0.62(-2.70%) |
Apr 07, 2008 | 23.19 | 23.26 | 22.68 | 22.99 | 3,418,324 | -0.01(-0.02%) |
Apr 04, 2008 | 23.37 | 23.41 | 22.91 | 23.00 | 4,884,528 | -0.24(-1.05%) |
Apr 03, 2008 | 23.02 | 23.24 | 22.75 | 23.24 | 6,965,393 | +0.26(+1.13%) |
Apr 02, 2008 | 23.64 | 23.67 | 22.83 | 22.98 | 5,848,852 | -0.53(-2.26%) |
Apr 01, 2008 | 22.43 | 23.53 | 22.33 | 23.51 | 7,716,223 | +1.47(+6.68%) |
Mar 31, 2008 | 21.39 | 22.38 | 21.39 | 22.04 | 6,473,113 | +0.61(+2.82%) |
Mar 28, 2008 | 21.93 | 21.95 | 21.36 | 21.44 | 6,091,849 | -0.35(-1.61%) |
Mar 27, 2008 | 22.49 | 22.49 | 21.78 | 21.79 | 5,509,167 | -0.30(-1.37%) |
Mar 26, 2008 | 23.11 | 23.11 | 22.09 | 22.09 | 7,007,359 | -1.04(-4.48%) |
Mar 25, 2008 | 23.08 | 23.26 | 22.63 | 23.13 | 7,890,674 | +0.01(+0.05%) |
Mar 24, 2008 | 22.48 | 23.25 | 22.48 | 23.12 | 8,029,491 | +0.68(+3.03%) |
Mar 21, 2008 | 21.56 | 22.55 | 21.45 | 22.44 | 7,251,284 | +0.00(+0.00%) |
Mar 20, 2008 | 21.56 | 22.55 | 21.45 | 22.44 | 7,251,284 | +0.98(+4.58%) |
Mar 19, 2008 | 21.92 | 22.15 | 21.40 | 21.45 | 5,953,196 | -0.11(-0.52%) |
Mar 18, 2008 | 20.72 | 21.58 | 20.45 | 21.56 | 8,997,895 | +1.24(+6.09%) |
Mar 17, 2008 | 20.01 | 20.71 | 19.94 | 20.33 | 10,065,405 | -0.19(-0.93%) |
Mar 14, 2008 | 20.64 | 20.89 | 19.74 | 20.52 | 8,555,213 | -0.01(-0.05%) |
Mar 13, 2008 | 19.96 | 20.66 | 19.40 | 20.53 | 9,118,862 | +0.21(+1.05%) |
Mar 12, 2008 | 20.61 | 21.35 | 20.32 | 20.32 | 7,302,355 | -0.29(-1.42%) |
Mar 11, 2008 | 19.73 | 20.69 | 19.71 | 20.61 | 9,598,895 | +1.35(+7.04%) |
Mar 10, 2008 | 19.74 | 19.83 | 19.14 | 19.25 | 4,821,896 | -0.52(-2.61%) |
Mar 07, 2008 | 19.23 | 19.88 | 19.00 | 19.77 | 7,561,488 | +0.27(+1.36%) |
Mar 06, 2008 | 20.56 | 20.59 | 19.45 | 19.50 | 6,131,092 | -1.08(-5.24%) |
Mar 05, 2008 | 20.63 | 21.02 | 20.34 | 20.58 | 4,017,278 | -0.04(-0.18%) |
Mar 04, 2008 | 20.57 | 20.75 | 20.11 | 20.62 | 5,278,265 | -0.18(-0.87%) |
Mar 03, 2008 | 20.22 | 20.87 | 20.16 | 20.80 | 6,000,248 | +0.52(+2.54%) |
Feb 29, 2008 | 20.43 | 20.66 | 20.21 | 20.28 | 6,431,510 | -0.34(-1.65%) |
Feb 28, 2008 | 21.09 | 21.09 | 20.51 | 20.62 | 4,736,123 | -0.65(-3.05%) |
Feb 27, 2008 | 21.31 | 21.61 | 21.07 | 21.27 | 4,375,942 | -0.20(-0.92%) |
Feb 26, 2008 | 21.69 | 21.77 | 21.27 | 21.47 | 6,496,248 | -0.43(-1.97%) |
Feb 25, 2008 | 21.27 | 21.92 | 20.95 | 21.90 | 6,101,405 | +0.60(+2.82%) |
Feb 22, 2008 | 20.93 | 21.30 | 20.54 | 21.30 | 5,289,128 | +0.45(+2.14%) |
Feb 21, 2008 | 21.22 | 21.57 | 20.76 | 20.85 | 6,821,221 | -0.33(-1.58%) |
Feb 20, 2008 | 20.24 | 21.22 | 20.19 | 21.19 | 7,848,665 | +0.86(+4.23%) |
Feb 19, 2008 | 20.78 | 20.87 | 20.17 | 20.33 | 5,941,532 | -0.18(-0.88%) |
Feb 18, 2008 | 20.26 | 20.51 | 20.06 | 20.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.26 | 20.51 | 20.06 | 20.51 | 5,429,260 | +0.24(+1.21%) |
Feb 14, 2008 | 20.66 | 20.81 | 19.94 | 20.26 | 3,587,362 | -0.38(-1.83%) |
Feb 13, 2008 | 20.63 | 20.84 | 20.20 | 20.64 | 5,242,394 | +0.14(+0.67%) |
Feb 12, 2008 | 19.51 | 20.51 | 19.51 | 20.50 | 5,816,472 | +1.07(+5.52%) |
Feb 11, 2008 | 19.89 | 19.94 | 19.35 | 19.43 | 3,517,363 | -0.44(-2.22%) |
Feb 08, 2008 | 20.28 | 20.49 | 19.58 | 19.87 | 5,889,548 | -0.62(-3.03%) |
Feb 07, 2008 | 19.87 | 20.60 | 19.61 | 20.49 | 5,765,010 | +0.57(+2.88%) |
Feb 06, 2008 | 20.41 | 20.72 | 19.63 | 19.92 | 8,511,668 | +0.52(+2.68%) |
Feb 05, 2008 | 19.94 | 20.33 | 19.24 | 19.40 | 6,213,720 | -0.84(-4.17%) |
Feb 04, 2008 | 20.53 | 20.53 | 19.90 | 20.24 | 4,928,934 | -0.35(-1.68%) |
Feb 01, 2008 | 19.92 | 20.72 | 19.71 | 20.59 | 8,271,788 | +0.73(+3.69%) |
Jan 31, 2008 | 19.32 | 20.11 | 18.99 | 19.85 | 6,839,415 | +0.29(+1.49%) |
Jan 30, 2008 | 20.04 | 20.45 | 19.42 | 19.56 | 8,083,530 | -0.50(-2.49%) |
Jan 29, 2008 | 20.14 | 20.39 | 19.83 | 20.06 | 6,343,049 | +0.07(+0.37%) |
Jan 28, 2008 | 20.01 | 20.10 | 19.48 | 19.99 | 8,344,850 | +0.01(+0.03%) |
Jan 25, 2008 | 20.12 | 20.40 | 19.79 | 19.98 | 7,817,740 | +0.09(+0.43%) |
Jan 24, 2008 | 19.95 | 20.03 | 19.43 | 19.90 | 6,356,326 | -0.04(-0.19%) |
Jan 23, 2008 | 17.45 | 20.27 | 17.29 | 19.93 | 14,968,848 | +1.92(+10.65%) |
Jan 22, 2008 | 16.51 | 18.27 | 16.51 | 18.02 | 7,794,217 | +0.63(+3.64%) |
Jan 21, 2008 | 17.69 | 18.06 | 17.01 | 17.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.69 | 18.06 | 17.01 | 17.38 | 6,437,783 | -0.18(-1.00%) |
Jan 17, 2008 | 17.72 | 18.07 | 17.49 | 17.56 | 6,088,201 | -0.19(-1.05%) |
Jan 16, 2008 | 17.37 | 18.06 | 17.29 | 17.74 | 5,203,881 | +0.33(+1.89%) |
Jan 15, 2008 | 17.62 | 17.71 | 17.15 | 17.42 | 5,677,531 | -0.48(-2.70%) |
Jan 14, 2008 | 18.12 | 18.29 | 17.38 | 17.90 | 4,396,726 | +0.03(+0.15%) |
Jan 11, 2008 | 18.06 | 18.33 | 17.48 | 17.87 | 6,464,731 | -0.27(-1.46%) |
Jan 10, 2008 | 17.35 | 18.51 | 16.93 | 18.14 | 7,243,172 | +0.32(+1.79%) |
Jan 09, 2008 | 17.41 | 17.88 | 16.72 | 17.82 | 6,881,737 | +0.23(+1.30%) |
Jan 08, 2008 | 18.13 | 18.79 | 17.52 | 17.59 | 6,136,541 | -0.41(-2.27%) |
Jan 07, 2008 | 17.88 | 18.12 | 17.35 | 18.00 | 5,022,437 | +0.27(+1.50%) |
Jan 04, 2008 | 18.41 | 18.53 | 17.67 | 17.73 | 6,140,172 | -0.80(-4.33%) |
Jan 03, 2008 | 19.21 | 19.51 | 18.45 | 18.54 | 4,158,613 | -0.82(-4.23%) |
Jan 02, 2008 | 19.30 | 19.69 | 19.11 | 19.35 | 5,055,072 | -0.02(-0.11%) |
Jan 01, 2008 | 19.22 | 19.73 | 19.17 | 19.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.22 | 19.73 | 19.17 | 19.38 | 5,387,612 | +0.02(+0.08%) |
Dec 28, 2007 | 19.37 | 19.96 | 19.21 | 19.36 | 2,842,698 | -0.09(-0.46%) |
Dec 27, 2007 | 20.23 | 20.23 | 19.35 | 19.45 | 3,443,920 | -0.62(-3.10%) |
Dec 26, 2007 | 20.48 | 20.48 | 19.96 | 20.07 | 3,465,916 | -0.57(-2.78%) |
Dec 24, 2007 | 19.97 | 20.67 | 19.73 | 20.65 | 1,712,027 | +1.00(+5.08%) |
Dec 21, 2007 | 19.71 | 19.72 | 19.39 | 19.65 | 5,802,830 | +0.51(+2.67%) |
Dec 20, 2007 | 19.41 | 19.66 | 18.76 | 19.14 | 5,111,025 | -0.45(-2.28%) |
Dec 19, 2007 | 19.13 | 19.61 | 18.93 | 19.58 | 5,849,295 | +0.63(+3.31%) |
Dec 18, 2007 | 19.15 | 19.15 | 18.26 | 18.96 | 7,092,832 | +0.77(+4.21%) |
Dec 17, 2007 | 18.28 | 18.49 | 18.07 | 18.19 | 4,738,154 | -0.20(-1.10%) |
Dec 14, 2007 | 19.15 | 19.31 | 18.37 | 18.39 | 4,265,204 | -0.72(-3.75%) |
Dec 13, 2007 | 19.38 | 19.56 | 18.71 | 19.11 | 5,720,245 | -0.40(-2.07%) |
Dec 12, 2007 | 20.57 | 21.59 | 19.18 | 19.51 | 7,182,502 | -0.56(-2.81%) |
Dec 11, 2007 | 21.61 | 21.82 | 19.99 | 20.08 | 5,205,820 | -1.55(-7.15%) |
Dec 10, 2007 | 21.29 | 21.73 | 21.12 | 21.62 | 3,494,330 | +0.35(+1.62%) |
Dec 07, 2007 | 21.25 | 21.72 | 21.04 | 21.28 | 4,822,663 | +0.07(+0.35%) |
Dec 06, 2007 | 20.06 | 21.22 | 19.92 | 21.20 | 4,830,397 | +1.14(+5.69%) |
Dec 05, 2007 | 19.40 | 20.12 | 19.40 | 20.06 | 3,314,620 | +0.80(+4.17%) |
Dec 04, 2007 | 19.61 | 19.81 | 19.26 | 19.26 | 3,691,186 | -0.52(-2.61%) |
Dec 03, 2007 | 19.76 | 19.87 | 19.41 | 19.77 | 5,492,178 | +0.01(+0.03%) |
Nov 30, 2007 | 19.71 | 20.03 | 19.49 | 19.77 | 7,136,997 | +0.49(+2.53%) |
Nov 29, 2007 | 19.26 | 19.52 | 18.84 | 19.28 | 4,460,038 | -0.10(-0.49%) |
Nov 28, 2007 | 18.56 | 19.47 | 18.56 | 19.38 | 8,457,354 | +0.92(+4.98%) |
Nov 27, 2007 | 17.95 | 18.50 | 17.95 | 18.46 | 6,944,611 | +0.13(+0.73%) |
Nov 26, 2007 | 19.74 | 19.74 | 18.26 | 18.32 | 5,353,363 | -1.29(-6.58%) |
Nov 23, 2007 | 19.32 | 19.73 | 19.26 | 19.61 | 1,784,736 | +0.58(+3.04%) |
Nov 21, 2007 | 18.87 | 19.22 | 18.66 | 19.04 | 3,909,217 | -0.05(-0.28%) |
Nov 20, 2007 | 19.35 | 19.84 | 18.65 | 19.09 | 5,812,941 | -0.29(-1.51%) |
Nov 19, 2007 | 20.00 | 20.02 | 19.27 | 19.38 | 4,103,558 | -0.68(-3.39%) |
Nov 16, 2007 | 20.53 | 20.69 | 19.88 | 20.06 | 6,059,164 | -0.19(-0.92%) |
Nov 15, 2007 | 20.42 | 20.49 | 20.09 | 20.25 | 6,090,353 | -0.17(-0.83%) |
Nov 14, 2007 | 20.85 | 21.32 | 20.39 | 20.42 | 5,107,260 | -0.49(-2.34%) |
Nov 13, 2007 | 20.14 | 20.96 | 20.14 | 20.91 | 4,388,252 | +0.89(+4.43%) |
Nov 12, 2007 | 20.06 | 20.58 | 19.97 | 20.02 | 4,393,221 | -0.07(-0.37%) |
Nov 09, 2007 | 19.94 | 20.42 | 19.70 | 20.09 | 5,431,190 | -0.02(-0.08%) |
Nov 08, 2007 | 19.96 | 20.27 | 19.87 | 20.11 | 6,242,424 | +0.06(+0.32%) |
Nov 07, 2007 | 20.14 | 20.45 | 20.01 | 20.05 | 5,074,735 | -0.52(-2.51%) |
Nov 06, 2007 | 20.67 | 20.67 | 20.12 | 20.56 | 2,960,946 | +0.09(+0.42%) |
Nov 05, 2007 | 20.48 | 20.73 | 20.22 | 20.48 | 4,209,705 | -0.30(-1.46%) |
Nov 02, 2007 | 21.29 | 21.37 | 20.45 | 20.78 | 6,404,874 | -0.58(-2.71%) |
Nov 01, 2007 | 21.72 | 22.41 | 21.30 | 21.36 | 5,899,494 | -0.84(-3.78%) |
Oct 31, 2007 | 21.51 | 22.29 | 21.51 | 22.20 | 6,184,276 | +1.01(+4.79%) |
Oct 30, 2007 | 20.92 | 21.30 | 20.50 | 21.18 | 3,295,525 | +0.52(+2.49%) |
Oct 29, 2007 | 20.90 | 21.05 | 20.60 | 20.67 | 3,188,132 | -0.22(-1.07%) |
Oct 26, 2007 | 21.05 | 21.28 | 20.68 | 20.89 | 3,487,972 | +0.03(+0.13%) |
Oct 25, 2007 | 21.07 | 21.23 | 20.48 | 20.86 | 4,520,003 | -0.15(-0.71%) |
Oct 24, 2007 | 21.41 | 21.42 | 20.62 | 21.01 | 3,482,702 | -0.47(-2.18%) |
Oct 23, 2007 | 21.25 | 21.48 | 21.14 | 21.48 | 2,378,582 | +0.40(+1.92%) |
Oct 22, 2007 | 20.93 | 21.26 | 20.77 | 21.08 | 3,391,978 | +0.08(+0.38%) |
Oct 19, 2007 | 21.43 | 21.46 | 20.89 | 21.00 | 5,553,727 | -0.57(-2.64%) |
Oct 18, 2007 | 21.29 | 21.86 | 21.01 | 21.56 | 2,904,479 | +0.22(+1.05%) |
Oct 17, 2007 | 21.89 | 21.93 | 20.96 | 21.34 | 3,576,917 | -0.39(-1.79%) |
Oct 16, 2007 | 21.92 | 21.97 | 21.54 | 21.73 | 3,594,720 | -0.22(-1.02%) |
Oct 15, 2007 | 22.47 | 22.53 | 21.82 | 21.95 | 3,129,030 | -0.43(-1.90%) |
Oct 12, 2007 | 22.79 | 23.01 | 22.27 | 22.38 | 2,654,706 | -0.44(-1.91%) |
Oct 11, 2007 | 23.32 | 23.50 | 22.80 | 22.81 | 3,189,261 | -0.42(-1.83%) |
Oct 10, 2007 | 23.56 | 23.60 | 23.16 | 23.24 | 2,570,758 | -0.29(-1.22%) |
Oct 09, 2007 | 23.62 | 23.64 | 23.04 | 23.53 | 2,231,956 | +0.04(+0.18%) |
Oct 08, 2007 | 23.67 | 23.73 | 23.38 | 23.48 | 1,803,559 | -0.36(-1.52%) |
Oct 05, 2007 | 23.43 | 23.91 | 23.20 | 23.84 | 3,389,061 | +0.43(+1.82%) |
Oct 04, 2007 | 23.27 | 23.42 | 22.86 | 23.42 | 2,919,537 | +0.23(+0.98%) |
Oct 03, 2007 | 22.95 | 23.26 | 22.87 | 23.19 | 3,365,627 | +0.19(+0.81%) |
Oct 02, 2007 | 22.66 | 23.07 | 22.62 | 23.00 | 3,491,548 | +0.21(+0.93%) |
Oct 01, 2007 | 22.63 | 22.85 | 22.48 | 22.79 | 3,417,388 | +0.29(+1.27%) |
Sep 28, 2007 | 23.02 | 23.02 | 22.39 | 22.51 | 2,911,266 | -0.53(-2.31%) |
Sep 27, 2007 | 22.96 | 23.09 | 22.82 | 23.04 | 2,988,050 | +0.09(+0.39%) |
Sep 26, 2007 | 22.66 | 22.95 | 22.50 | 22.95 | 3,609,941 | +0.41(+1.82%) |
Sep 25, 2007 | 22.68 | 22.68 | 22.37 | 22.54 | 3,405,276 | -0.16(-0.73%) |
Sep 24, 2007 | 22.27 | 22.83 | 22.24 | 22.70 | 3,610,882 | +0.50(+2.27%) |
Sep 21, 2007 | 22.23 | 22.28 | 21.97 | 22.20 | 5,639,933 | +0.14(+0.63%) |
Sep 20, 2007 | 22.28 | 22.32 | 21.99 | 22.06 | 2,871,728 | -0.28(-1.26%) |
Sep 19, 2007 | 22.22 | 22.52 | 22.07 | 22.34 | 4,770,528 | +0.37(+1.69%) |
Sep 18, 2007 | 21.25 | 22.01 | 21.21 | 21.97 | 4,228,256 | +0.73(+3.45%) |
Sep 17, 2007 | 21.20 | 21.46 | 21.12 | 21.24 | 2,099,258 | -0.14(-0.65%) |
Sep 14, 2007 | 21.35 | 21.45 | 21.01 | 21.37 | 3,704,994 | -0.05(-0.22%) |
Sep 13, 2007 | 21.33 | 21.66 | 21.21 | 21.42 | 2,819,966 | +0.04(+0.17%) |
Sep 12, 2007 | 21.40 | 21.63 | 21.30 | 21.38 | 2,611,603 | -0.17(-0.79%) |
Sep 11, 2007 | 21.21 | 21.65 | 21.18 | 21.55 | 3,259,845 | +0.42(+1.99%) |
Sep 10, 2007 | 21.36 | 21.51 | 20.87 | 21.13 | 3,693,136 | +0.01(+0.03%) |
Sep 07, 2007 | 21.22 | 21.36 | 21.08 | 21.13 | 4,332,532 | -0.45(-2.07%) |
Sep 06, 2007 | 21.44 | 21.72 | 21.26 | 21.58 | 3,381,249 | +0.16(+0.77%) |
Sep 05, 2007 | 21.42 | 21.53 | 21.19 | 21.41 | 4,727,425 | -0.32(-1.49%) |