Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.25 | 24.40 | 24.04 | 24.04 | 0 | -0.37(-1.50%) |
Aug 28, 2008 | 24.35 | 24.41 | 24.16 | 24.41 | 1,875,620 | +0.14(+0.59%) |
Aug 27, 2008 | 23.94 | 24.27 | 23.91 | 24.26 | 1,609,781 | +0.27(+1.14%) |
Aug 26, 2008 | 24.27 | 24.27 | 23.88 | 23.99 | 3,352,597 | -0.38(-1.55%) |
Aug 25, 2008 | 24.43 | 24.50 | 24.26 | 24.37 | 1,623,698 | -0.18(-0.72%) |
Aug 22, 2008 | 24.36 | 24.55 | 24.21 | 24.55 | 1,337,947 | +0.27(+1.13%) |
Aug 21, 2008 | 24.29 | 24.36 | 24.16 | 24.27 | 1,632,381 | -0.20(-0.80%) |
Aug 20, 2008 | 24.30 | 24.51 | 24.15 | 24.47 | 1,940,630 | +0.17(+0.70%) |
Aug 19, 2008 | 24.56 | 24.59 | 24.26 | 24.30 | 1,873,698 | -0.36(-1.46%) |
Aug 18, 2008 | 24.87 | 24.88 | 24.54 | 24.66 | 2,355,922 | -0.14(-0.58%) |
Aug 15, 2008 | 24.75 | 25.15 | 24.51 | 24.80 | 0 | +0.05(+0.21%) |
Aug 14, 2008 | 24.60 | 24.82 | 24.39 | 24.75 | 2,915,412 | +0.07(+0.26%) |
Aug 13, 2008 | 24.66 | 24.96 | 24.40 | 24.68 | 4,813,689 | -0.01(-0.05%) |
Aug 12, 2008 | 24.68 | 24.79 | 24.58 | 24.70 | 2,838,471 | -0.09(-0.37%) |
Aug 11, 2008 | 24.35 | 24.81 | 24.18 | 24.79 | 2,896,036 | +0.37(+1.50%) |
Aug 08, 2008 | 23.67 | 24.44 | 23.53 | 24.42 | 3,412,458 | +0.80(+3.40%) |
Aug 07, 2008 | 23.91 | 23.92 | 23.59 | 23.62 | 2,274,063 | -0.39(-1.63%) |
Aug 06, 2008 | 23.92 | 24.07 | 23.74 | 24.01 | 2,714,884 | +0.07(+0.30%) |
Aug 05, 2008 | 23.82 | 24.00 | 23.77 | 23.94 | 2,616,041 | +0.16(+0.69%) |
Aug 04, 2008 | 23.37 | 23.84 | 23.37 | 23.77 | 1,639,578 | +0.36(+1.53%) |
Aug 01, 2008 | 23.53 | 23.84 | 23.39 | 23.42 | 2,432,042 | -0.35(-1.46%) |
Jul 31, 2008 | 23.98 | 24.11 | 23.76 | 23.76 | 2,805,984 | -0.31(-1.30%) |
Jul 30, 2008 | 23.94 | 24.32 | 23.85 | 24.07 | 3,443,076 | +0.27(+1.12%) |
Jul 29, 2008 | 23.81 | 23.85 | 23.19 | 23.81 | 3,050,360 | +0.58(+2.50%) |
Jul 28, 2008 | 23.34 | 23.51 | 23.23 | 23.23 | 2,662,355 | -0.24(-1.03%) |
Jul 25, 2008 | 23.66 | 23.75 | 23.26 | 23.47 | 2,694,540 | -0.10(-0.42%) |
Jul 24, 2008 | 23.88 | 23.88 | 23.57 | 23.57 | 4,190,510 | -0.22(-0.93%) |
Jul 23, 2008 | 23.36 | 23.79 | 23.23 | 23.79 | 4,115,371 | +0.73(+3.17%) |
Jul 22, 2008 | 22.87 | 23.10 | 22.81 | 23.06 | 3,126,881 | +0.12(+0.54%) |
Jul 21, 2008 | 23.04 | 23.08 | 22.75 | 22.93 | 1,563,103 | -0.15(-0.65%) |
Jul 18, 2008 | 23.31 | 23.31 | 22.79 | 23.08 | 3,775,745 | -0.18(-0.76%) |
Jul 17, 2008 | 23.19 | 23.33 | 22.91 | 23.26 | 3,145,679 | +0.05(+0.20%) |
Jul 16, 2008 | 22.98 | 23.24 | 22.85 | 23.21 | 3,976,130 | +0.22(+0.97%) |
Jul 15, 2008 | 22.61 | 23.06 | 22.61 | 22.99 | 4,054,304 | +0.20(+0.86%) |
Jul 14, 2008 | 22.98 | 23.01 | 22.74 | 22.79 | 2,518,282 | +0.03(+0.14%) |
Jul 11, 2008 | 22.70 | 22.96 | 22.55 | 22.76 | 3,236,717 | -0.12(-0.54%) |
Jul 10, 2008 | 22.92 | 23.08 | 22.73 | 22.89 | 3,706,828 | +0.01(+0.06%) |
Jul 09, 2008 | 22.98 | 23.15 | 22.87 | 22.87 | 4,291,487 | -0.04(-0.17%) |
Jul 08, 2008 | 22.78 | 22.98 | 22.73 | 22.91 | 4,271,939 | +0.15(+0.66%) |
Jul 07, 2008 | 22.68 | 22.86 | 22.50 | 22.76 | 3,892,761 | +0.11(+0.49%) |
Jul 04, 2008 | 22.27 | 22.86 | 22.21 | 22.65 | 4,696,056 | +0.00(+0.00%) |
Jul 03, 2008 | 22.27 | 22.86 | 22.21 | 22.65 | 4,696,056 | +0.56(+2.54%) |
Jul 02, 2008 | 22.34 | 22.35 | 21.94 | 22.09 | 4,208,593 | -0.16(-0.70%) |
Jul 01, 2008 | 21.66 | 22.29 | 21.58 | 22.25 | 6,322,867 | +0.39(+1.79%) |
Jun 30, 2008 | 21.57 | 22.36 | 21.57 | 21.85 | 6,226,032 | +0.84(+3.98%) |
Jun 27, 2008 | 21.26 | 21.41 | 20.99 | 21.02 | 2,974,989 | -0.33(-1.53%) |
Jun 26, 2008 | 21.72 | 21.72 | 21.33 | 21.34 | 4,103,089 | -0.60(-2.74%) |
Jun 25, 2008 | 21.87 | 22.15 | 21.56 | 21.95 | 2,358,293 | +0.05(+0.21%) |
Jun 24, 2008 | 21.76 | 21.92 | 21.72 | 21.90 | 2,295,289 | +0.05(+0.24%) |
Jun 23, 2008 | 21.92 | 21.97 | 21.78 | 21.85 | 1,887,138 | +0.02(+0.09%) |
Jun 20, 2008 | 22.07 | 22.10 | 21.68 | 21.83 | 3,207,714 | -0.27(-1.24%) |
Jun 19, 2008 | 21.99 | 22.15 | 21.88 | 22.10 | 2,419,627 | +0.22(+0.98%) |
Jun 18, 2008 | 21.92 | 22.12 | 21.72 | 21.89 | 2,718,913 | -0.16(-0.74%) |
Jun 17, 2008 | 22.44 | 22.47 | 22.01 | 22.05 | 4,427,290 | -0.34(-1.52%) |
Jun 16, 2008 | 22.51 | 22.77 | 22.17 | 22.39 | 3,395,498 | -0.24(-1.04%) |
Jun 13, 2008 | 22.31 | 22.69 | 22.31 | 22.62 | 4,115,103 | +0.81(+3.71%) |
Jun 12, 2008 | 21.81 | 22.04 | 21.68 | 21.82 | 3,521,569 | +0.19(+0.88%) |
Jun 11, 2008 | 21.59 | 21.66 | 21.44 | 21.63 | 3,046,857 | -0.16(-0.72%) |
Jun 10, 2008 | 21.70 | 21.92 | 21.32 | 21.78 | 2,712,227 | +0.22(+1.00%) |
Jun 09, 2008 | 21.34 | 21.62 | 21.34 | 21.57 | 2,207,179 | +0.23(+1.07%) |
Jun 06, 2008 | 21.68 | 21.72 | 21.29 | 21.34 | 3,574,144 | -0.48(-2.19%) |
Jun 05, 2008 | 21.85 | 21.88 | 21.61 | 21.82 | 2,374,784 | -0.07(-0.33%) |
Jun 04, 2008 | 21.61 | 21.94 | 21.61 | 21.89 | 2,199,585 | +0.20(+0.93%) |
Jun 03, 2008 | 21.78 | 21.87 | 21.55 | 21.68 | 2,934,015 | -0.03(-0.15%) |
Jun 02, 2008 | 21.74 | 21.85 | 21.55 | 21.72 | 2,375,776 | -0.15(-0.69%) |
May 30, 2008 | 21.63 | 21.93 | 21.59 | 21.87 | 2,697,795 | +0.18(+0.81%) |
May 29, 2008 | 21.39 | 21.80 | 21.33 | 21.69 | 3,106,951 | +0.20(+0.94%) |
May 28, 2008 | 21.68 | 21.72 | 21.36 | 21.49 | 3,961,078 | -0.10(-0.48%) |
May 27, 2008 | 21.48 | 21.66 | 21.40 | 21.59 | 2,717,515 | +0.16(+0.76%) |
May 26, 2008 | 21.74 | 21.78 | 21.38 | 21.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.74 | 21.78 | 21.38 | 21.43 | 3,839,612 | -0.39(-1.77%) |
May 22, 2008 | 21.40 | 21.89 | 21.40 | 21.82 | 3,735,919 | +0.33(+1.52%) |
May 21, 2008 | 21.72 | 21.91 | 21.46 | 21.49 | 5,561,889 | -0.18(-0.84%) |
May 20, 2008 | 21.91 | 21.91 | 21.44 | 21.67 | 6,829,367 | -0.34(-1.54%) |
May 19, 2008 | 23.19 | 23.77 | 21.82 | 22.01 | 9,494,394 | -1.47(-6.26%) |
May 16, 2008 | 23.27 | 23.50 | 23.14 | 23.48 | 2,630,988 | +0.18(+0.76%) |
May 15, 2008 | 23.38 | 23.51 | 23.26 | 23.30 | 2,894,854 | -0.17(-0.72%) |
May 14, 2008 | 23.45 | 23.60 | 23.34 | 23.47 | 2,824,366 | +0.13(+0.56%) |
May 13, 2008 | 23.47 | 23.51 | 23.22 | 23.34 | 1,667,724 | -0.03(-0.11%) |
May 12, 2008 | 23.12 | 23.42 | 23.08 | 23.37 | 1,579,642 | +0.25(+1.07%) |
May 09, 2008 | 22.93 | 23.23 | 22.86 | 23.12 | 994,312 | +0.04(+0.17%) |
May 08, 2008 | 23.05 | 23.13 | 22.80 | 23.08 | 2,066,075 | +0.24(+1.03%) |
May 07, 2008 | 23.12 | 23.23 | 22.83 | 22.85 | 1,902,168 | -0.37(-1.60%) |
May 06, 2008 | 23.04 | 23.24 | 22.91 | 23.22 | 1,700,704 | +0.14(+0.59%) |
May 05, 2008 | 23.22 | 23.26 | 22.91 | 23.08 | 1,615,918 | -0.12(-0.53%) |
May 02, 2008 | 23.45 | 23.51 | 23.13 | 23.21 | 1,680,975 | -0.11(-0.48%) |
May 01, 2008 | 22.58 | 23.36 | 22.58 | 23.32 | 2,827,474 | +0.59(+2.59%) |
Apr 30, 2008 | 22.83 | 23.06 | 22.71 | 22.73 | 2,243,387 | +0.00(+0.00%) |
Apr 29, 2008 | 22.62 | 22.83 | 22.54 | 22.73 | 2,442,192 | +0.17(+0.75%) |
Apr 28, 2008 | 22.60 | 22.85 | 22.49 | 22.56 | 1,682,131 | -0.08(-0.35%) |
Apr 25, 2008 | 22.69 | 22.72 | 22.42 | 22.64 | 1,784,596 | +0.01(+0.06%) |
Apr 24, 2008 | 22.55 | 22.76 | 22.38 | 22.62 | 1,856,012 | +0.09(+0.41%) |
Apr 23, 2008 | 22.60 | 22.75 | 22.40 | 22.53 | 1,236,879 | +0.04(+0.17%) |
Apr 22, 2008 | 22.68 | 22.80 | 22.40 | 22.49 | 1,620,970 | -0.33(-1.43%) |
Apr 21, 2008 | 22.93 | 22.99 | 22.63 | 22.82 | 2,006,410 | -0.18(-0.77%) |
Apr 18, 2008 | 23.12 | 23.22 | 22.87 | 23.00 | 2,644,584 | +0.21(+0.92%) |
Apr 17, 2008 | 22.53 | 22.85 | 22.53 | 22.79 | 3,064,031 | +0.37(+1.66%) |
Apr 16, 2008 | 22.04 | 22.43 | 21.96 | 22.42 | 2,992,109 | +0.38(+1.72%) |
Apr 15, 2008 | 21.87 | 22.10 | 21.80 | 22.04 | 1,665,758 | +0.21(+0.96%) |
Apr 14, 2008 | 21.89 | 22.03 | 21.78 | 21.83 | 1,427,032 | +0.01(+0.03%) |
Apr 11, 2008 | 21.61 | 21.92 | 21.61 | 21.82 | 2,461,024 | +0.04(+0.18%) |
Apr 10, 2008 | 21.93 | 22.12 | 21.75 | 21.78 | 2,459,474 | -0.31(-1.39%) |
Apr 09, 2008 | 21.89 | 22.29 | 21.89 | 22.09 | 1,818,425 | +0.05(+0.21%) |
Apr 08, 2008 | 22.18 | 22.22 | 21.98 | 22.04 | 2,212,920 | -0.24(-1.08%) |
Apr 07, 2008 | 22.43 | 22.44 | 22.17 | 22.29 | 1,777,852 | -0.03(-0.15%) |
Apr 04, 2008 | 21.95 | 22.37 | 21.93 | 22.32 | 2,671,524 | +0.41(+1.85%) |
Apr 03, 2008 | 22.34 | 22.34 | 21.86 | 21.91 | 4,240,618 | -0.59(-2.64%) |
Apr 02, 2008 | 22.52 | 22.70 | 22.45 | 22.51 | 2,235,774 | -0.03(-0.14%) |
Apr 01, 2008 | 22.15 | 22.54 | 22.15 | 22.54 | 2,988,126 | +0.37(+1.65%) |
Mar 31, 2008 | 22.15 | 22.26 | 21.91 | 22.17 | 2,569,142 | +0.12(+0.53%) |
Mar 28, 2008 | 21.98 | 22.26 | 21.96 | 22.06 | 2,153,817 | +0.14(+0.63%) |
Mar 27, 2008 | 21.83 | 22.09 | 21.76 | 21.92 | 2,566,505 | +0.18(+0.84%) |
Mar 26, 2008 | 22.04 | 22.10 | 21.65 | 21.74 | 2,939,989 | -0.37(-1.68%) |
Mar 25, 2008 | 21.80 | 22.23 | 21.78 | 22.11 | 3,566,140 | +0.28(+1.29%) |
Mar 24, 2008 | 21.95 | 22.01 | 21.55 | 21.83 | 2,716,381 | +0.02(+0.09%) |
Mar 21, 2008 | 21.42 | 21.91 | 21.31 | 21.81 | 4,825,541 | -0.00(-0.00%) |
Mar 20, 2008 | 21.42 | 21.91 | 21.31 | 21.81 | 4,825,541 | +0.50(+2.37%) |
Mar 19, 2008 | 21.49 | 21.81 | 21.27 | 21.31 | 4,150,655 | +0.21(+0.99%) |
Mar 18, 2008 | 20.91 | 21.10 | 20.74 | 21.10 | 2,420,661 | +0.46(+2.22%) |
Mar 17, 2008 | 20.31 | 20.78 | 20.25 | 20.64 | 2,556,495 | -0.06(-0.28%) |
Mar 14, 2008 | 21.21 | 21.22 | 20.62 | 20.70 | 2,831,519 | -0.41(-1.92%) |
Mar 13, 2008 | 21.08 | 21.24 | 20.89 | 21.10 | 2,149,685 | -0.18(-0.83%) |
Mar 12, 2008 | 20.84 | 21.37 | 20.84 | 21.28 | 2,940,995 | +0.55(+2.65%) |
Mar 11, 2008 | 21.01 | 21.01 | 20.38 | 20.73 | 4,029,764 | +0.10(+0.51%) |
Mar 10, 2008 | 20.64 | 20.82 | 20.59 | 20.63 | 1,588,308 | +0.00(+0.00%) |
Mar 07, 2008 | 20.64 | 20.84 | 20.55 | 20.63 | 2,669,886 | -0.09(-0.44%) |
Mar 06, 2008 | 21.04 | 21.09 | 20.68 | 20.72 | 2,243,382 | -0.38(-1.80%) |
Mar 05, 2008 | 20.93 | 21.14 | 20.87 | 21.10 | 3,656,441 | +0.17(+0.81%) |
Mar 04, 2008 | 20.76 | 20.97 | 20.70 | 20.93 | 4,223,772 | +0.01(+0.03%) |
Mar 03, 2008 | 21.03 | 21.06 | 20.70 | 20.92 | 3,159,163 | -0.17(-0.81%) |
Feb 29, 2008 | 21.27 | 21.51 | 20.98 | 21.09 | 3,815,465 | -0.38(-1.76%) |
Feb 28, 2008 | 21.45 | 21.59 | 21.19 | 21.47 | 2,436,968 | +0.03(+0.15%) |
Feb 27, 2008 | 21.54 | 21.69 | 21.40 | 21.44 | 2,368,058 | -0.27(-1.26%) |
Feb 26, 2008 | 21.47 | 21.77 | 21.46 | 21.71 | 2,634,049 | +0.18(+0.85%) |
Feb 25, 2008 | 21.39 | 21.57 | 21.36 | 21.53 | 2,572,340 | +0.19(+0.89%) |
Feb 22, 2008 | 21.49 | 21.50 | 21.01 | 21.34 | 2,229,298 | -0.06(-0.27%) |
Feb 21, 2008 | 21.18 | 21.50 | 21.16 | 21.40 | 5,194,250 | +0.34(+1.61%) |
Feb 20, 2008 | 21.17 | 21.25 | 20.91 | 21.06 | 3,818,368 | -0.22(-1.01%) |
Feb 19, 2008 | 22.08 | 22.10 | 21.18 | 21.27 | 5,065,130 | -0.57(-2.60%) |
Feb 18, 2008 | 21.09 | 22.02 | 20.64 | 21.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.09 | 22.02 | 20.64 | 21.84 | 7,971,012 | +1.26(+6.13%) |
Feb 14, 2008 | 20.48 | 20.69 | 20.48 | 20.58 | 2,722,130 | +0.01(+0.06%) |
Feb 13, 2008 | 20.77 | 20.85 | 20.52 | 20.57 | 2,794,806 | -0.07(-0.32%) |
Feb 12, 2008 | 20.41 | 20.69 | 20.31 | 20.63 | 2,334,521 | +0.26(+1.28%) |
Feb 11, 2008 | 20.33 | 20.38 | 20.14 | 20.37 | 2,087,920 | +0.08(+0.39%) |
Feb 08, 2008 | 20.65 | 20.66 | 20.29 | 20.29 | 2,649,300 | -0.43(-2.08%) |
Feb 07, 2008 | 20.52 | 20.88 | 20.52 | 20.72 | 2,181,895 | +0.14(+0.67%) |
Feb 06, 2008 | 20.67 | 20.74 | 20.55 | 20.59 | 1,779,383 | +0.02(+0.10%) |
Feb 05, 2008 | 20.78 | 20.84 | 20.57 | 20.57 | 2,230,860 | -0.45(-2.14%) |
Feb 04, 2008 | 21.18 | 21.18 | 20.95 | 21.02 | 1,698,323 | -0.16(-0.74%) |
Feb 01, 2008 | 20.69 | 21.30 | 20.66 | 21.18 | 3,558,823 | +0.56(+2.72%) |
Jan 31, 2008 | 20.82 | 20.82 | 20.42 | 20.61 | 3,343,660 | -0.24(-1.16%) |
Jan 30, 2008 | 20.83 | 21.35 | 20.80 | 20.86 | 3,561,308 | -0.02(-0.09%) |
Jan 29, 2008 | 20.72 | 20.91 | 20.65 | 20.87 | 2,402,061 | +0.22(+1.08%) |
Jan 28, 2008 | 20.45 | 20.94 | 20.35 | 20.65 | 2,561,774 | +0.27(+1.31%) |
Jan 25, 2008 | 20.80 | 20.80 | 20.32 | 20.38 | 2,704,901 | -0.24(-1.14%) |
Jan 24, 2008 | 20.63 | 20.73 | 20.34 | 20.62 | 2,867,973 | +0.05(+0.22%) |
Jan 23, 2008 | 19.72 | 20.69 | 19.72 | 20.57 | 3,923,482 | +0.33(+1.61%) |
Jan 22, 2008 | 20.25 | 20.41 | 19.86 | 20.25 | 5,117,187 | -0.53(-2.55%) |
Jan 21, 2008 | 21.16 | 21.42 | 20.66 | 20.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.16 | 21.42 | 20.66 | 20.78 | 3,568,700 | -0.35(-1.64%) |
Jan 17, 2008 | 21.53 | 21.53 | 21.02 | 21.12 | 3,006,977 | -0.31(-1.43%) |
Jan 16, 2008 | 21.44 | 21.65 | 21.37 | 21.43 | 2,918,017 | -0.03(-0.12%) |
Jan 15, 2008 | 21.68 | 21.89 | 21.42 | 21.46 | 3,272,457 | -0.54(-2.46%) |
Jan 14, 2008 | 22.17 | 22.30 | 21.95 | 22.00 | 2,150,938 | -0.05(-0.21%) |
Jan 11, 2008 | 22.29 | 22.40 | 21.92 | 22.04 | 3,455,722 | -0.40(-1.80%) |
Jan 10, 2008 | 22.21 | 22.68 | 22.19 | 22.45 | 3,627,755 | +0.03(+0.15%) |
Jan 09, 2008 | 22.58 | 22.59 | 22.21 | 22.42 | 4,050,998 | -0.12(-0.52%) |
Jan 08, 2008 | 22.87 | 22.96 | 22.49 | 22.53 | 3,150,742 | -0.32(-1.40%) |
Jan 07, 2008 | 22.77 | 23.06 | 22.73 | 22.85 | 2,520,797 | +0.22(+0.98%) |
Jan 04, 2008 | 22.65 | 22.87 | 22.61 | 22.63 | 1,713,624 | -0.17(-0.74%) |
Jan 03, 2008 | 22.85 | 23.01 | 22.78 | 22.80 | 1,543,764 | -0.05(-0.20%) |
Jan 02, 2008 | 23.28 | 23.28 | 22.77 | 22.85 | 2,060,716 | -0.49(-2.10%) |
Jan 01, 2008 | 23.33 | 23.50 | 23.30 | 23.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.33 | 23.50 | 23.30 | 23.34 | 1,588,451 | -0.11(-0.47%) |
Dec 28, 2007 | 23.57 | 23.66 | 23.36 | 23.45 | 1,017,227 | +0.03(+0.11%) |
Dec 27, 2007 | 23.55 | 23.62 | 23.39 | 23.42 | 1,000,936 | -0.28(-1.18%) |
Dec 26, 2007 | 23.83 | 23.86 | 23.64 | 23.70 | 966,155 | -0.16(-0.66%) |
Dec 24, 2007 | 23.85 | 23.98 | 23.74 | 23.86 | 750,978 | +0.12(+0.50%) |
Dec 21, 2007 | 23.81 | 24.30 | 23.55 | 23.74 | 3,245,442 | +0.16(+0.69%) |
Dec 20, 2007 | 23.90 | 23.96 | 23.51 | 23.58 | 2,251,468 | -0.20(-0.82%) |
Dec 19, 2007 | 23.88 | 23.88 | 23.57 | 23.77 | 2,125,201 | +0.09(+0.39%) |
Dec 18, 2007 | 23.54 | 23.77 | 23.47 | 23.68 | 1,996,332 | +0.22(+0.95%) |
Dec 17, 2007 | 23.71 | 23.71 | 23.43 | 23.46 | 2,619,009 | -0.31(-1.29%) |
Dec 14, 2007 | 23.75 | 23.84 | 23.70 | 23.77 | 2,926,137 | -0.27(-1.14%) |
Dec 13, 2007 | 23.89 | 24.07 | 23.83 | 24.04 | 2,762,851 | -0.01(-0.05%) |
Dec 12, 2007 | 24.68 | 24.68 | 23.82 | 24.06 | 3,908,134 | -0.12(-0.49%) |
Dec 11, 2007 | 24.33 | 24.47 | 24.03 | 24.17 | 2,814,053 | -0.17(-0.70%) |
Dec 10, 2007 | 24.26 | 24.36 | 24.12 | 24.34 | 1,454,020 | +0.18(+0.76%) |
Dec 07, 2007 | 24.09 | 24.35 | 24.04 | 24.16 | 2,340,270 | +0.01(+0.05%) |
Dec 06, 2007 | 24.02 | 24.20 | 23.91 | 24.15 | 2,239,386 | +0.12(+0.49%) |
Dec 05, 2007 | 24.05 | 24.11 | 23.92 | 24.03 | 3,071,740 | +0.03(+0.14%) |
Dec 04, 2007 | 23.83 | 24.10 | 23.83 | 24.00 | 2,663,257 | +0.05(+0.19%) |
Dec 03, 2007 | 23.87 | 24.02 | 23.79 | 23.95 | 2,827,691 | -0.03(-0.14%) |
Nov 30, 2007 | 24.04 | 24.04 | 23.87 | 23.98 | 3,337,972 | +0.18(+0.74%) |
Nov 29, 2007 | 23.74 | 23.88 | 23.66 | 23.81 | 2,275,808 | -0.06(-0.25%) |
Nov 28, 2007 | 23.60 | 23.89 | 23.33 | 23.87 | 3,355,474 | +0.49(+2.10%) |
Nov 27, 2007 | 23.02 | 23.40 | 22.95 | 23.38 | 3,485,005 | +0.42(+1.85%) |
Nov 26, 2007 | 22.85 | 23.23 | 22.79 | 22.95 | 3,188,305 | +0.05(+0.23%) |
Nov 23, 2007 | 22.90 | 22.93 | 22.68 | 22.90 | 975,889 | +0.10(+0.46%) |
Nov 21, 2007 | 22.47 | 22.98 | 22.41 | 22.79 | 5,108,197 | +0.24(+1.07%) |
Nov 20, 2007 | 23.17 | 23.17 | 22.32 | 22.55 | 6,140,743 | -0.27(-1.17%) |
Nov 19, 2007 | 21.23 | 23.80 | 22.70 | 22.82 | 6,568,761 | -0.21(-0.91%) |
Nov 16, 2007 | 23.00 | 23.13 | 22.83 | 23.03 | 3,115,997 | +0.17(+0.74%) |
Nov 15, 2007 | 22.99 | 23.27 | 22.80 | 22.86 | 3,498,443 | -0.22(-0.96%) |
Nov 14, 2007 | 23.12 | 23.38 | 23.04 | 23.08 | 1,859,487 | -0.12(-0.51%) |
Nov 13, 2007 | 23.04 | 23.23 | 22.96 | 23.20 | 2,737,667 | +0.31(+1.34%) |
Nov 12, 2007 | 23.15 | 23.24 | 22.86 | 22.89 | 3,563,512 | -0.37(-1.57%) |
Nov 09, 2007 | 23.27 | 23.54 | 23.21 | 23.26 | 2,176,077 | -0.25(-1.08%) |
Nov 08, 2007 | 23.24 | 23.55 | 23.04 | 23.51 | 2,923,989 | +0.27(+1.18%) |
Nov 07, 2007 | 23.72 | 23.72 | 23.23 | 23.24 | 3,234,813 | -0.86(-3.58%) |
Nov 06, 2007 | 24.11 | 24.17 | 23.82 | 24.10 | 1,687,416 | -0.03(-0.11%) |
Nov 05, 2007 | 24.07 | 24.28 | 23.91 | 24.13 | 2,490,899 | +0.06(+0.24%) |
Nov 02, 2007 | 23.83 | 24.17 | 23.57 | 24.07 | 3,656,141 | +0.28(+1.18%) |
Nov 01, 2007 | 23.96 | 24.12 | 23.68 | 23.79 | 3,997,105 | -0.37(-1.51%) |
Oct 31, 2007 | 23.84 | 24.17 | 23.64 | 24.15 | 3,232,806 | +0.39(+1.65%) |
Oct 30, 2007 | 23.81 | 23.92 | 23.73 | 23.76 | 1,791,631 | -0.14(-0.57%) |
Oct 29, 2007 | 23.80 | 23.93 | 23.71 | 23.90 | 1,752,743 | +0.08(+0.33%) |
Oct 26, 2007 | 23.75 | 23.82 | 23.47 | 23.82 | 1,846,596 | +0.19(+0.80%) |
Oct 25, 2007 | 23.32 | 23.68 | 23.21 | 23.63 | 2,223,234 | +0.34(+1.46%) |
Oct 24, 2007 | 23.21 | 23.33 | 23.05 | 23.29 | 2,161,226 | +0.01(+0.06%) |
Oct 23, 2007 | 23.43 | 23.53 | 23.19 | 23.28 | 2,359,191 | -0.11(-0.47%) |
Oct 22, 2007 | 23.17 | 23.46 | 23.11 | 23.39 | 1,951,013 | +0.12(+0.53%) |
Oct 19, 2007 | 23.52 | 23.62 | 23.27 | 23.27 | 2,532,658 | -0.41(-1.74%) |
Oct 18, 2007 | 23.70 | 23.77 | 23.55 | 23.68 | 1,972,907 | -0.09(-0.38%) |
Oct 17, 2007 | 23.65 | 23.79 | 23.62 | 23.77 | 3,260,212 | +0.21(+0.89%) |
Oct 16, 2007 | 23.60 | 23.85 | 23.48 | 23.56 | 3,542,384 | -0.13(-0.55%) |
Oct 15, 2007 | 23.72 | 23.83 | 23.56 | 23.69 | 3,252,863 | -0.05(-0.22%) |
Oct 12, 2007 | 23.66 | 23.78 | 23.60 | 23.74 | 3,011,074 | +0.07(+0.28%) |
Oct 11, 2007 | 23.60 | 23.75 | 23.53 | 23.68 | 4,891,696 | +0.24(+1.03%) |
Oct 10, 2007 | 23.45 | 23.62 | 23.21 | 23.43 | 3,089,653 | -0.11(-0.47%) |
Oct 09, 2007 | 23.35 | 23.59 | 23.29 | 23.55 | 2,317,087 | +0.22(+0.95%) |
Oct 08, 2007 | 23.77 | 23.83 | 23.20 | 23.32 | 3,610,209 | -0.45(-1.90%) |
Oct 05, 2007 | 23.74 | 23.90 | 23.66 | 23.77 | 2,285,547 | +0.07(+0.30%) |
Oct 04, 2007 | 23.74 | 23.91 | 23.67 | 23.70 | 3,923,156 | -0.14(-0.58%) |
Oct 03, 2007 | 23.75 | 23.89 | 23.61 | 23.84 | 2,646,415 | -0.10(-0.41%) |
Oct 02, 2007 | 24.01 | 24.15 | 23.66 | 23.94 | 2,964,567 | -0.16(-0.68%) |
Oct 01, 2007 | 24.17 | 24.27 | 24.02 | 24.10 | 2,748,383 | -0.07(-0.27%) |
Sep 28, 2007 | 24.28 | 24.30 | 23.96 | 24.17 | 2,460,852 | -0.11(-0.46%) |
Sep 27, 2007 | 24.31 | 24.32 | 24.10 | 24.28 | 4,006,723 | +0.33(+1.36%) |
Sep 26, 2007 | 23.91 | 23.98 | 23.66 | 23.95 | 3,306,603 | +0.21(+0.88%) |
Sep 25, 2007 | 23.19 | 23.77 | 23.15 | 23.74 | 4,838,110 | +0.48(+2.05%) |
Sep 24, 2007 | 23.12 | 23.28 | 22.99 | 23.27 | 3,163,603 | +0.14(+0.62%) |
Sep 21, 2007 | 23.15 | 23.32 | 22.90 | 23.12 | 5,323,911 | +0.22(+0.97%) |
Sep 20, 2007 | 23.17 | 23.22 | 22.87 | 22.90 | 3,616,487 | -0.20(-0.85%) |
Sep 19, 2007 | 23.32 | 23.39 | 22.81 | 23.10 | 5,921,938 | -0.18(-0.79%) |
Sep 18, 2007 | 23.08 | 23.30 | 22.87 | 23.28 | 2,530,209 | +0.35(+1.54%) |
Sep 17, 2007 | 23.15 | 23.22 | 22.91 | 22.93 | 3,886,870 | -0.38(-1.63%) |
Sep 14, 2007 | 23.06 | 23.40 | 23.04 | 23.30 | 2,988,910 | +0.15(+0.65%) |
Sep 13, 2007 | 23.02 | 23.44 | 22.83 | 23.15 | 4,455,042 | +0.21(+0.91%) |
Sep 12, 2007 | 22.88 | 23.04 | 22.66 | 22.95 | 4,853,726 | -0.05(-0.20%) |
Sep 11, 2007 | 23.06 | 23.16 | 22.92 | 22.99 | 5,340,446 | -0.07(-0.28%) |
Sep 10, 2007 | 23.30 | 23.30 | 22.92 | 23.06 | 3,358,505 | -0.16(-0.68%) |
Sep 07, 2007 | 23.96 | 23.96 | 23.19 | 23.21 | 4,254,168 | -0.74(-3.11%) |
Sep 06, 2007 | 23.84 | 24.43 | 23.84 | 23.96 | 4,728,946 | -0.86(-3.47%) |
Sep 05, 2007 | 24.94 | 25.20 | 24.70 | 24.82 | 2,579,968 | -0.12(-0.47%) |