Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.98 | 18.05 | 17.53 | 17.55 | 6,342,639 | -0.44(-2.45%) |
Aug 28, 2008 | 17.44 | 18.17 | 17.20 | 17.99 | 7,866,874 | +0.68(+3.91%) |
Aug 27, 2008 | 17.04 | 17.35 | 16.93 | 17.31 | 6,430,241 | +0.26(+1.53%) |
Aug 26, 2008 | 17.04 | 17.20 | 16.80 | 17.05 | 5,518,216 | +0.02(+0.14%) |
Aug 25, 2008 | 17.53 | 17.66 | 16.88 | 17.03 | 6,640,041 | -0.64(-3.60%) |
Aug 22, 2008 | 17.72 | 17.93 | 17.22 | 17.66 | 6,499,483 | +0.03(+0.18%) |
Aug 21, 2008 | 17.66 | 17.75 | 17.37 | 17.63 | 5,233,540 | -0.19(-1.05%) |
Aug 20, 2008 | 18.02 | 18.16 | 17.56 | 17.82 | 5,211,360 | +0.09(+0.48%) |
Aug 19, 2008 | 18.06 | 18.24 | 17.59 | 17.73 | 5,858,605 | -0.24(-1.32%) |
Aug 18, 2008 | 18.33 | 18.63 | 17.84 | 17.97 | 7,386,493 | -0.29(-1.61%) |
Aug 15, 2008 | 17.49 | 18.39 | 17.38 | 18.26 | 11,190,347 | +0.84(+4.82%) |
Aug 14, 2008 | 16.94 | 17.67 | 16.94 | 17.42 | 4,645,412 | +0.13(+0.75%) |
Aug 13, 2008 | 17.34 | 17.67 | 17.12 | 17.29 | 5,255,886 | -0.21(-1.19%) |
Aug 12, 2008 | 17.33 | 17.93 | 17.33 | 17.50 | 6,706,482 | +0.12(+0.68%) |
Aug 11, 2008 | 17.37 | 17.84 | 17.12 | 17.38 | 8,103,409 | -0.05(-0.30%) |
Aug 08, 2008 | 16.77 | 17.49 | 16.66 | 17.44 | 6,890,905 | +0.64(+3.84%) |
Aug 07, 2008 | 17.35 | 17.42 | 16.69 | 16.79 | 7,201,075 | -0.62(-3.56%) |
Aug 06, 2008 | 16.91 | 17.55 | 16.82 | 17.41 | 8,576,530 | +0.18(+1.04%) |
Aug 05, 2008 | 16.82 | 17.24 | 16.59 | 17.23 | 8,324,405 | +0.70(+4.24%) |
Aug 04, 2008 | 16.71 | 17.08 | 16.23 | 16.53 | 8,267,133 | -0.37(-2.17%) |
Aug 01, 2008 | 17.39 | 17.42 | 16.42 | 16.90 | 10,599,056 | -0.24(-1.43%) |
Jul 31, 2008 | 17.11 | 17.71 | 16.98 | 17.14 | 9,021,252 | -0.19(-1.11%) |
Jul 30, 2008 | 17.53 | 17.63 | 16.89 | 17.33 | 9,959,051 | -0.15(-0.84%) |
Jul 29, 2008 | 17.48 | 17.50 | 16.37 | 17.48 | 11,076,689 | +1.22(+7.52%) |
Jul 28, 2008 | 16.94 | 17.18 | 16.18 | 16.26 | 9,879,107 | -0.71(-4.20%) |
Jul 25, 2008 | 17.09 | 17.17 | 16.72 | 16.97 | 7,256,097 | +0.00(+0.02%) |
Jul 24, 2008 | 17.93 | 17.93 | 16.94 | 16.97 | 8,463,346 | -0.99(-5.49%) |
Jul 23, 2008 | 18.28 | 18.40 | 17.55 | 17.95 | 12,359,532 | -0.22(-1.23%) |
Jul 22, 2008 | 18.59 | 18.73 | 17.64 | 18.18 | 13,160,144 | +0.77(+4.40%) |
Jul 21, 2008 | 17.58 | 17.91 | 17.23 | 17.41 | 8,620,669 | -0.22(-1.25%) |
Jul 18, 2008 | 17.76 | 18.13 | 17.60 | 17.63 | 8,674,574 | -0.29(-1.64%) |
Jul 17, 2008 | 17.29 | 18.05 | 17.29 | 17.93 | 7,523,157 | +0.49(+2.81%) |
Jul 16, 2008 | 16.41 | 17.45 | 16.39 | 17.44 | 8,750,350 | +1.01(+6.15%) |
Jul 15, 2008 | 16.28 | 16.83 | 15.78 | 16.43 | 11,575,637 | +0.00(+0.00%) |
Jul 14, 2008 | 16.83 | 16.83 | 16.24 | 16.43 | 6,509,859 | -0.23(-1.37%) |
Jul 11, 2008 | 16.56 | 16.96 | 16.22 | 16.65 | 10,541,406 | -0.09(-0.56%) |
Jul 10, 2008 | 16.63 | 16.96 | 16.41 | 16.75 | 8,822,152 | -0.04(-0.22%) |
Jul 09, 2008 | 17.34 | 17.43 | 16.72 | 16.78 | 9,666,318 | -0.67(-3.83%) |
Jul 08, 2008 | 16.86 | 17.50 | 16.69 | 17.45 | 11,015,918 | +0.63(+3.76%) |
Jul 07, 2008 | 16.78 | 17.09 | 16.47 | 16.82 | 9,793,340 | +0.19(+1.15%) |
Jul 04, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,773 | +0.00(+0.00%) |
Jul 03, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,773 | +0.38(+2.36%) |
Jul 02, 2008 | 17.11 | 17.51 | 16.25 | 16.25 | 11,399,990 | -1.23(-7.04%) |
Jul 01, 2008 | 16.81 | 17.63 | 16.76 | 17.48 | 11,148,755 | +0.43(+2.51%) |
Jun 30, 2008 | 17.17 | 17.30 | 16.86 | 17.05 | 8,803,404 | -0.22(-1.30%) |
Jun 27, 2008 | 17.14 | 17.60 | 16.89 | 17.27 | 11,676,540 | +0.17(+1.00%) |
Jun 26, 2008 | 17.73 | 17.90 | 17.09 | 17.10 | 11,593,913 | -1.23(-6.73%) |
Jun 25, 2008 | 18.25 | 18.55 | 17.92 | 18.34 | 6,725,957 | +0.30(+1.65%) |
Jun 24, 2008 | 18.21 | 18.39 | 17.74 | 18.04 | 6,689,545 | -0.29(-1.60%) |
Jun 23, 2008 | 18.35 | 18.65 | 18.24 | 18.33 | 6,357,542 | +0.03(+0.18%) |
Jun 20, 2008 | 19.06 | 19.06 | 18.12 | 18.30 | 12,764,200 | -0.67(-3.52%) |
Jun 19, 2008 | 18.39 | 19.05 | 18.28 | 18.97 | 5,797,504 | +0.47(+2.56%) |
Jun 18, 2008 | 18.60 | 18.69 | 18.29 | 18.50 | 7,125,425 | -0.27(-1.43%) |
Jun 17, 2008 | 19.34 | 19.43 | 18.74 | 18.77 | 6,188,933 | -0.57(-2.97%) |
Jun 16, 2008 | 19.38 | 19.54 | 19.07 | 19.34 | 6,734,059 | -0.26(-1.35%) |
Jun 13, 2008 | 19.09 | 19.60 | 19.09 | 19.60 | 8,744,580 | +0.76(+4.02%) |
Jun 12, 2008 | 19.28 | 19.42 | 18.71 | 18.85 | 11,838,776 | -0.30(-1.58%) |
Jun 11, 2008 | 20.00 | 20.03 | 19.15 | 19.15 | 7,945,557 | -0.76(-3.81%) |
Jun 10, 2008 | 19.96 | 20.14 | 19.78 | 19.91 | 5,960,602 | -0.31(-1.55%) |
Jun 09, 2008 | 20.24 | 20.51 | 19.98 | 20.22 | 9,023,728 | -0.02(-0.08%) |
Jun 06, 2008 | 21.26 | 21.31 | 20.24 | 20.24 | 10,191,218 | -1.20(-5.59%) |
Jun 05, 2008 | 21.15 | 21.48 | 20.93 | 21.43 | 8,417,019 | -0.27(-1.24%) |
Jun 04, 2008 | 21.49 | 21.90 | 21.25 | 21.70 | 7,709,777 | +0.31(+1.43%) |
Jun 03, 2008 | 21.64 | 21.72 | 21.18 | 21.40 | 8,449,192 | +0.13(+0.63%) |
Jun 02, 2008 | 21.79 | 21.82 | 20.99 | 21.26 | 5,541,428 | -0.50(-2.29%) |
May 30, 2008 | 21.63 | 21.90 | 21.51 | 21.76 | 4,964,618 | +0.03(+0.15%) |
May 29, 2008 | 21.19 | 21.93 | 20.96 | 21.73 | 7,101,626 | +0.62(+2.92%) |
May 28, 2008 | 20.96 | 21.11 | 20.75 | 21.11 | 5,076,765 | +0.30(+1.45%) |
May 27, 2008 | 20.55 | 20.83 | 20.33 | 20.81 | 6,898,862 | +0.38(+1.83%) |
May 26, 2008 | 20.44 | 20.54 | 20.20 | 20.44 | 5,385,953 | +0.00(+0.00%) |
May 23, 2008 | 20.44 | 20.54 | 20.20 | 20.44 | 5,385,953 | -0.21(-1.01%) |
May 22, 2008 | 20.48 | 20.90 | 20.38 | 20.64 | 6,218,642 | +0.23(+1.12%) |
May 21, 2008 | 20.59 | 21.07 | 20.37 | 20.42 | 9,011,460 | -0.07(-0.32%) |
May 20, 2008 | 20.21 | 20.59 | 20.21 | 20.48 | 11,612,491 | +0.11(+0.52%) |
May 19, 2008 | 20.20 | 20.77 | 20.11 | 20.38 | 6,300,763 | +0.17(+0.85%) |
May 16, 2008 | 20.70 | 20.72 | 19.82 | 20.20 | 7,375,015 | -0.38(-1.84%) |
May 15, 2008 | 20.15 | 20.58 | 19.99 | 20.58 | 5,345,046 | +0.31(+1.55%) |
May 14, 2008 | 20.19 | 20.62 | 19.89 | 20.27 | 5,989,617 | +0.23(+1.16%) |
May 13, 2008 | 20.09 | 20.12 | 19.80 | 20.04 | 6,764,580 | +0.14(+0.70%) |
May 12, 2008 | 19.46 | 19.91 | 19.25 | 19.90 | 3,917,830 | +0.53(+2.74%) |
May 09, 2008 | 19.37 | 19.49 | 19.11 | 19.37 | 4,548,911 | -0.27(-1.39%) |
May 08, 2008 | 19.61 | 19.88 | 19.39 | 19.64 | 4,838,482 | +0.25(+1.30%) |
May 07, 2008 | 20.37 | 20.42 | 19.34 | 19.39 | 8,601,755 | -0.91(-4.48%) |
May 06, 2008 | 20.09 | 20.63 | 19.97 | 20.30 | 7,251,784 | +0.07(+0.32%) |
May 05, 2008 | 20.23 | 20.46 | 20.09 | 20.23 | 3,963,070 | -0.20(-0.98%) |
May 02, 2008 | 20.31 | 20.89 | 20.21 | 20.43 | 8,322,420 | +0.26(+1.31%) |
May 01, 2008 | 19.40 | 20.18 | 19.16 | 20.17 | 6,894,762 | +0.88(+4.56%) |
Apr 30, 2008 | 19.43 | 19.87 | 19.24 | 19.29 | 8,914,550 | -0.04(-0.21%) |
Apr 29, 2008 | 19.18 | 19.46 | 19.05 | 19.33 | 5,049,597 | +0.14(+0.74%) |
Apr 28, 2008 | 19.12 | 19.43 | 18.99 | 19.18 | 4,426,153 | +0.13(+0.71%) |
Apr 25, 2008 | 19.27 | 19.50 | 18.80 | 19.05 | 5,521,920 | -0.18(-0.95%) |
Apr 24, 2008 | 19.30 | 19.55 | 18.72 | 19.23 | 5,673,774 | -0.02(-0.13%) |
Apr 23, 2008 | 19.03 | 19.44 | 18.77 | 19.26 | 6,075,754 | +0.22(+1.13%) |
Apr 22, 2008 | 18.76 | 19.81 | 18.76 | 19.04 | 9,461,442 | -1.35(-6.63%) |
Apr 21, 2008 | 19.39 | 20.55 | 19.38 | 20.40 | 10,370,067 | +0.56(+2.81%) |
Apr 18, 2008 | 19.52 | 19.86 | 19.40 | 19.84 | 9,251,446 | +0.86(+4.55%) |
Apr 17, 2008 | 19.46 | 19.46 | 18.85 | 18.97 | 5,761,653 | -0.17(-0.87%) |
Apr 16, 2008 | 18.59 | 19.16 | 18.48 | 19.14 | 10,423,661 | +0.80(+4.38%) |
Apr 15, 2008 | 18.06 | 18.34 | 18.00 | 18.34 | 9,101,923 | +0.23(+1.28%) |
Apr 14, 2008 | 18.06 | 18.35 | 18.06 | 18.10 | 8,736,245 | -0.11(-0.58%) |
Apr 11, 2008 | 18.23 | 18.64 | 18.06 | 18.21 | 10,680,894 | -0.67(-3.54%) |
Apr 10, 2008 | 18.83 | 19.01 | 18.66 | 18.88 | 7,423,607 | +0.07(+0.35%) |
Apr 09, 2008 | 19.54 | 19.56 | 18.68 | 18.81 | 6,665,756 | -0.55(-2.84%) |
Apr 08, 2008 | 19.63 | 19.64 | 19.16 | 19.36 | 8,388,942 | -0.29(-1.47%) |
Apr 07, 2008 | 19.85 | 20.07 | 19.54 | 19.65 | 5,834,360 | -0.02(-0.08%) |
Apr 04, 2008 | 19.45 | 20.01 | 19.18 | 19.67 | 7,633,164 | +0.37(+1.92%) |
Apr 03, 2008 | 19.58 | 19.62 | 18.92 | 19.30 | 7,081,230 | -0.18(-0.94%) |
Apr 02, 2008 | 19.41 | 19.81 | 19.32 | 19.48 | 7,330,377 | -0.06(-0.29%) |
Apr 01, 2008 | 18.75 | 19.54 | 18.57 | 19.54 | 9,870,115 | +1.20(+6.53%) |
Mar 31, 2008 | 18.33 | 18.57 | 18.06 | 18.34 | 7,051,454 | +0.35(+1.93%) |
Mar 28, 2008 | 17.98 | 19.03 | 17.96 | 17.99 | 8,166,317 | -0.46(-2.50%) |
Mar 27, 2008 | 18.84 | 18.95 | 18.41 | 18.46 | 6,792,211 | -0.33(-1.78%) |
Mar 26, 2008 | 18.88 | 19.12 | 18.52 | 18.79 | 5,347,404 | -0.35(-1.85%) |
Mar 25, 2008 | 19.51 | 19.51 | 18.87 | 19.14 | 10,681,660 | -0.07(-0.34%) |
Mar 24, 2008 | 19.09 | 19.62 | 18.92 | 19.21 | 8,590,545 | +0.06(+0.30%) |
Mar 21, 2008 | 18.72 | 19.18 | 18.44 | 19.15 | 10,232,507 | +0.00(+0.00%) |
Mar 20, 2008 | 18.72 | 19.18 | 18.44 | 19.15 | 10,232,507 | +0.49(+2.64%) |
Mar 19, 2008 | 19.63 | 19.74 | 18.66 | 18.66 | 7,407,696 | -0.61(-3.18%) |
Mar 18, 2008 | 18.28 | 19.30 | 18.17 | 19.27 | 10,331,780 | +1.25(+6.93%) |
Mar 17, 2008 | 18.79 | 18.80 | 17.70 | 18.02 | 9,910,624 | -0.51(-2.75%) |
Mar 14, 2008 | 18.44 | 19.31 | 18.24 | 18.53 | 14,536,036 | +0.26(+1.41%) |
Mar 13, 2008 | 17.71 | 18.39 | 17.37 | 18.28 | 7,450,156 | +0.13(+0.74%) |
Mar 12, 2008 | 18.18 | 18.60 | 18.05 | 18.14 | 6,622,491 | +0.08(+0.45%) |
Mar 11, 2008 | 17.18 | 18.06 | 16.96 | 18.06 | 9,912,845 | +1.17(+6.90%) |
Mar 10, 2008 | 17.18 | 17.29 | 16.77 | 16.89 | 8,202,059 | -0.29(-1.68%) |
Mar 07, 2008 | 17.44 | 17.69 | 16.81 | 17.18 | 10,906,792 | -0.45(-2.57%) |
Mar 06, 2008 | 17.97 | 18.13 | 17.62 | 17.64 | 8,351,369 | -0.33(-1.86%) |
Mar 05, 2008 | 17.82 | 18.42 | 17.73 | 17.97 | 11,289,443 | +0.21(+1.19%) |
Mar 04, 2008 | 17.60 | 17.86 | 17.24 | 17.76 | 10,132,861 | +0.01(+0.05%) |
Mar 03, 2008 | 17.71 | 18.06 | 17.53 | 17.75 | 8,358,106 | +0.07(+0.39%) |
Feb 29, 2008 | 18.16 | 18.16 | 17.65 | 17.68 | 10,563,252 | -0.67(-3.64%) |
Feb 28, 2008 | 18.31 | 18.46 | 17.99 | 18.35 | 7,478,381 | -0.19(-1.01%) |
Feb 27, 2008 | 18.61 | 18.90 | 18.21 | 18.54 | 6,506,174 | -0.18(-0.98%) |
Feb 26, 2008 | 18.39 | 18.91 | 18.23 | 18.72 | 7,922,239 | +0.33(+1.82%) |
Feb 25, 2008 | 17.73 | 18.44 | 17.68 | 18.39 | 6,889,424 | +0.66(+3.70%) |
Feb 22, 2008 | 17.81 | 18.05 | 17.24 | 17.73 | 6,514,479 | +0.05(+0.30%) |
Feb 21, 2008 | 18.18 | 18.74 | 17.58 | 17.68 | 8,848,220 | -0.47(-2.61%) |
Feb 20, 2008 | 17.50 | 18.21 | 17.50 | 18.15 | 8,586,040 | +0.64(+3.65%) |
Feb 19, 2008 | 17.75 | 18.08 | 17.47 | 17.51 | 7,110,856 | +0.11(+0.63%) |
Feb 18, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,831 | +0.00(+0.00%) |
Feb 15, 2008 | 17.53 | 17.68 | 17.20 | 17.40 | 7,673,831 | -0.21(-1.20%) |
Feb 14, 2008 | 18.36 | 18.46 | 17.50 | 17.61 | 7,938,798 | -0.92(-4.97%) |
Feb 13, 2008 | 18.04 | 18.57 | 18.04 | 18.53 | 7,187,755 | +0.82(+4.60%) |
Feb 12, 2008 | 17.69 | 18.23 | 17.53 | 17.72 | 10,087,391 | -0.05(-0.28%) |
Feb 11, 2008 | 17.64 | 17.83 | 17.42 | 17.77 | 5,043,009 | +0.23(+1.30%) |
Feb 08, 2008 | 17.64 | 17.97 | 17.25 | 17.54 | 7,033,809 | -0.45(-2.51%) |
Feb 07, 2008 | 17.52 | 18.30 | 17.50 | 17.99 | 9,920,016 | +0.34(+1.94%) |
Feb 06, 2008 | 17.36 | 18.18 | 17.18 | 17.65 | 12,415,542 | +0.49(+2.87%) |
Feb 05, 2008 | 17.73 | 17.92 | 17.12 | 17.16 | 12,712,326 | -1.19(-6.49%) |
Feb 04, 2008 | 18.87 | 18.90 | 18.32 | 18.35 | 7,072,709 | -0.56(-2.95%) |
Feb 01, 2008 | 19.76 | 19.77 | 18.55 | 18.90 | 8,860,554 | -0.22(-1.15%) |
Jan 31, 2008 | 18.34 | 19.35 | 17.99 | 19.12 | 9,272,948 | +0.48(+2.58%) |
Jan 30, 2008 | 18.44 | 19.22 | 18.15 | 18.64 | 9,745,061 | -0.01(-0.07%) |
Jan 29, 2008 | 19.26 | 19.49 | 18.37 | 18.66 | 14,834,677 | -0.98(-4.98%) |
Jan 28, 2008 | 19.10 | 19.77 | 18.74 | 19.63 | 8,707,294 | +0.60(+3.15%) |
Jan 25, 2008 | 18.83 | 19.54 | 18.76 | 19.03 | 19,886,664 | +0.23(+1.24%) |
Jan 24, 2008 | 18.55 | 19.39 | 18.52 | 18.80 | 11,812,784 | -0.50(-2.60%) |
Jan 23, 2008 | 17.36 | 19.56 | 16.95 | 19.30 | 13,704,161 | +1.37(+7.61%) |
Jan 22, 2008 | 17.40 | 18.20 | 17.23 | 17.94 | 9,327,349 | -0.19(-1.03%) |
Jan 21, 2008 | 18.45 | 18.57 | 17.62 | 18.13 | 12,227,043 | +0.00(+0.00%) |
Jan 18, 2008 | 18.45 | 18.57 | 17.62 | 18.13 | 12,227,043 | +0.50(+2.82%) |
Jan 17, 2008 | 18.80 | 19.25 | 17.62 | 17.63 | 11,460,601 | -1.38(-7.27%) |
Jan 16, 2008 | 19.38 | 19.54 | 18.41 | 19.01 | 11,176,948 | +0.01(+0.04%) |
Jan 15, 2008 | 19.45 | 19.76 | 18.93 | 19.00 | 6,866,964 | -0.83(-4.19%) |
Jan 14, 2008 | 19.10 | 19.86 | 19.10 | 19.83 | 4,831,102 | +0.75(+3.93%) |
Jan 11, 2008 | 19.73 | 19.97 | 18.97 | 19.08 | 8,020,182 | -0.99(-4.95%) |
Jan 10, 2008 | 19.12 | 20.35 | 19.12 | 20.08 | 12,318,112 | +0.39(+1.97%) |
Jan 09, 2008 | 20.10 | 20.10 | 18.93 | 19.69 | 9,607,768 | +0.03(+0.17%) |
Jan 08, 2008 | 21.00 | 21.03 | 19.65 | 19.66 | 8,908,399 | -1.17(-5.62%) |
Jan 07, 2008 | 20.71 | 21.18 | 20.45 | 20.83 | 7,506,684 | +0.26(+1.29%) |
Jan 04, 2008 | 22.15 | 22.15 | 20.49 | 20.56 | 8,309,829 | -1.06(-4.88%) |
Jan 03, 2008 | 21.50 | 22.02 | 21.49 | 21.62 | 5,391,105 | +0.02(+0.11%) |
Jan 02, 2008 | 22.08 | 22.64 | 21.52 | 21.59 | 5,546,622 | -0.61(-2.75%) |
Jan 01, 2008 | 22.63 | 22.99 | 22.18 | 22.21 | 3,998,555 | +0.00(+0.00%) |
Dec 31, 2007 | 22.63 | 22.99 | 22.18 | 22.21 | 3,942,934 | -0.59(-2.58%) |
Dec 28, 2007 | 22.68 | 22.96 | 22.49 | 22.79 | 3,009,497 | +0.35(+1.54%) |
Dec 27, 2007 | 23.29 | 23.41 | 22.45 | 22.45 | 4,166,437 | -0.88(-3.76%) |
Dec 26, 2007 | 22.85 | 23.45 | 22.65 | 23.32 | 2,308,874 | +0.27(+1.17%) |
Dec 24, 2007 | 23.22 | 23.34 | 22.82 | 23.05 | 1,328,205 | -0.01(-0.04%) |
Dec 21, 2007 | 22.28 | 23.13 | 22.10 | 23.06 | 12,241,158 | +1.16(+5.30%) |
Dec 20, 2007 | 21.44 | 22.01 | 21.22 | 21.90 | 5,465,790 | +0.66(+3.13%) |
Dec 19, 2007 | 21.31 | 21.48 | 21.11 | 21.24 | 4,758,655 | -0.02(-0.08%) |
Dec 18, 2007 | 20.89 | 21.37 | 20.82 | 21.25 | 6,892,203 | +0.69(+3.35%) |
Dec 17, 2007 | 21.37 | 21.90 | 20.54 | 20.56 | 5,941,823 | -1.10(-5.08%) |
Dec 14, 2007 | 21.71 | 22.21 | 21.46 | 21.66 | 7,193,700 | -1.13(-4.97%) |
Dec 13, 2007 | 22.27 | 22.89 | 22.27 | 22.80 | 6,110,591 | +0.30(+1.34%) |
Dec 12, 2007 | 22.68 | 22.86 | 22.17 | 22.49 | 8,163,998 | +0.40(+1.79%) |
Dec 11, 2007 | 23.51 | 23.68 | 22.07 | 22.10 | 6,609,130 | -1.34(-5.72%) |
Dec 10, 2007 | 22.97 | 23.52 | 22.79 | 23.44 | 5,280,392 | +0.47(+2.04%) |
Dec 07, 2007 | 22.44 | 23.11 | 22.38 | 22.97 | 9,423,418 | +0.24(+1.06%) |
Dec 06, 2007 | 22.30 | 22.81 | 22.12 | 22.73 | 7,813,012 | +0.50(+2.24%) |
Dec 05, 2007 | 21.67 | 22.42 | 21.19 | 22.23 | 9,400,422 | +1.61(+7.79%) |
Dec 04, 2007 | 20.00 | 20.63 | 19.77 | 20.63 | 7,369,041 | +0.37(+1.83%) |
Dec 03, 2007 | 20.64 | 20.84 | 20.22 | 20.26 | 4,738,230 | -0.37(-1.80%) |
Nov 30, 2007 | 20.77 | 21.05 | 20.50 | 20.63 | 5,625,445 | +0.07(+0.36%) |
Nov 29, 2007 | 20.38 | 20.63 | 20.12 | 20.55 | 4,540,233 | -0.08(-0.38%) |
Nov 28, 2007 | 19.89 | 20.64 | 19.44 | 20.63 | 6,457,796 | +1.02(+5.20%) |
Nov 27, 2007 | 18.84 | 19.65 | 18.84 | 19.61 | 7,567,173 | +0.73(+3.89%) |
Nov 26, 2007 | 19.58 | 19.81 | 18.81 | 18.88 | 5,445,624 | -0.76(-3.88%) |
Nov 23, 2007 | 19.60 | 19.86 | 19.36 | 19.64 | 1,890,098 | +0.21(+1.07%) |
Nov 21, 2007 | 19.70 | 19.94 | 19.16 | 19.43 | 6,652,851 | +0.09(+0.49%) |
Nov 20, 2007 | 19.14 | 19.71 | 18.87 | 19.34 | 6,708,349 | +0.29(+1.52%) |
Nov 19, 2007 | 19.09 | 19.28 | 18.94 | 19.05 | 6,694,572 | -0.13(-0.70%) |
Nov 16, 2007 | 19.42 | 19.70 | 18.97 | 19.18 | 19,736,552 | -0.24(-1.26%) |
Nov 15, 2007 | 19.95 | 20.69 | 19.27 | 19.43 | 6,136,006 | -0.63(-3.13%) |
Nov 14, 2007 | 20.42 | 20.57 | 19.96 | 20.06 | 8,633,228 | -0.41(-2.01%) |
Nov 13, 2007 | 19.57 | 20.48 | 19.50 | 20.47 | 15,505,983 | +0.95(+4.87%) |
Nov 12, 2007 | 19.57 | 20.17 | 19.32 | 19.52 | 7,233,780 | -0.11(-0.58%) |
Nov 09, 2007 | 20.39 | 20.92 | 19.63 | 19.63 | 13,200,636 | -1.46(-6.90%) |
Nov 08, 2007 | 21.26 | 21.41 | 20.53 | 21.09 | 14,550,138 | -0.14(-0.67%) |
Nov 07, 2007 | 22.27 | 22.39 | 21.22 | 21.23 | 6,334,903 | -1.37(-6.06%) |
Nov 06, 2007 | 22.56 | 23.00 | 22.40 | 22.60 | 7,116,894 | +0.10(+0.43%) |
Nov 05, 2007 | 22.58 | 22.68 | 21.88 | 22.50 | 6,294,936 | +0.07(+0.33%) |
Nov 02, 2007 | 22.18 | 22.47 | 21.75 | 22.43 | 5,054,651 | +0.55(+2.51%) |
Nov 01, 2007 | 22.46 | 22.74 | 21.75 | 21.88 | 5,858,242 | -0.77(-3.38%) |
Oct 31, 2007 | 22.20 | 22.72 | 21.96 | 22.65 | 6,751,822 | +0.71(+3.23%) |
Oct 30, 2007 | 22.09 | 22.20 | 21.73 | 21.94 | 6,732,825 | -0.29(-1.30%) |
Oct 29, 2007 | 22.43 | 22.60 | 22.05 | 22.23 | 4,039,290 | -0.13(-0.60%) |
Oct 26, 2007 | 22.78 | 22.82 | 22.14 | 22.36 | 5,297,318 | +0.02(+0.09%) |
Oct 25, 2007 | 22.98 | 23.20 | 21.71 | 22.34 | 10,963,237 | -0.57(-2.51%) |
Oct 24, 2007 | 21.70 | 22.98 | 21.52 | 22.91 | 13,717,373 | +2.38(+11.59%) |
Oct 23, 2007 | 19.97 | 20.53 | 19.70 | 20.53 | 7,315,769 | +0.24(+1.18%) |
Oct 22, 2007 | 20.32 | 20.79 | 19.99 | 20.29 | 6,866,086 | +0.17(+0.83%) |
Oct 19, 2007 | 21.73 | 21.96 | 20.02 | 20.13 | 12,163,447 | -1.75(-8.01%) |
Oct 18, 2007 | 21.46 | 21.90 | 21.08 | 21.88 | 7,821,651 | +0.42(+1.94%) |
Oct 17, 2007 | 21.90 | 22.34 | 20.92 | 21.46 | 10,164,693 | -1.19(-5.27%) |
Oct 16, 2007 | 22.09 | 22.91 | 22.08 | 22.66 | 5,146,667 | +0.07(+0.32%) |
Oct 15, 2007 | 23.09 | 23.09 | 22.06 | 22.58 | 5,340,914 | -0.24(-1.05%) |
Oct 12, 2007 | 22.60 | 22.92 | 22.45 | 22.82 | 3,889,769 | +0.11(+0.50%) |
Oct 11, 2007 | 22.87 | 23.33 | 22.62 | 22.71 | 5,748,130 | -0.10(-0.43%) |
Oct 10, 2007 | 23.68 | 23.84 | 22.68 | 22.81 | 5,702,549 | -0.83(-3.52%) |
Oct 09, 2007 | 23.87 | 23.88 | 23.43 | 23.64 | 7,873,120 | -0.23(-0.96%) |
Oct 08, 2007 | 23.81 | 23.91 | 23.61 | 23.87 | 2,713,696 | -0.13(-0.55%) |
Oct 05, 2007 | 23.52 | 24.03 | 23.31 | 24.00 | 4,129,526 | +0.67(+2.86%) |
Oct 04, 2007 | 23.47 | 23.47 | 23.01 | 23.33 | 3,153,373 | +0.05(+0.20%) |
Oct 03, 2007 | 23.50 | 23.83 | 23.22 | 23.29 | 4,676,092 | -0.38(-1.58%) |
Oct 02, 2007 | 23.62 | 23.76 | 23.49 | 23.66 | 2,819,529 | -0.05(-0.19%) |
Oct 01, 2007 | 23.28 | 23.80 | 23.16 | 23.71 | 6,766,335 | +0.54(+2.35%) |
Sep 28, 2007 | 23.78 | 23.96 | 22.98 | 23.16 | 8,535,375 | -0.52(-2.20%) |
Sep 27, 2007 | 23.91 | 24.16 | 23.53 | 23.69 | 3,857,693 | -0.01(-0.03%) |
Sep 26, 2007 | 23.43 | 23.98 | 23.32 | 23.69 | 4,325,781 | +0.45(+1.93%) |
Sep 25, 2007 | 23.21 | 23.38 | 22.89 | 23.25 | 6,930,893 | -0.65(-2.74%) |
Sep 24, 2007 | 24.46 | 24.50 | 23.75 | 23.90 | 3,606,936 | -0.55(-2.23%) |
Sep 21, 2007 | 24.53 | 24.54 | 24.06 | 24.45 | 8,700,901 | +0.25(+1.03%) |
Sep 20, 2007 | 24.47 | 24.78 | 24.12 | 24.20 | 5,018,942 | -0.39(-1.58%) |
Sep 19, 2007 | 23.95 | 24.88 | 23.93 | 24.59 | 5,365,237 | +0.69(+2.90%) |
Sep 18, 2007 | 23.12 | 24.08 | 22.88 | 23.89 | 6,332,156 | +1.04(+4.54%) |
Sep 17, 2007 | 23.03 | 23.06 | 22.61 | 22.85 | 3,075,143 | -0.23(-0.99%) |
Sep 14, 2007 | 22.70 | 23.26 | 22.70 | 23.08 | 3,262,835 | +0.08(+0.33%) |
Sep 13, 2007 | 23.02 | 23.36 | 22.59 | 23.01 | 4,893,844 | +0.22(+0.95%) |
Sep 12, 2007 | 22.55 | 23.18 | 22.55 | 22.79 | 5,231,755 | +0.15(+0.65%) |
Sep 11, 2007 | 22.24 | 22.69 | 22.03 | 22.64 | 3,861,892 | +0.58(+2.61%) |
Sep 10, 2007 | 22.33 | 22.64 | 21.71 | 22.07 | 3,748,386 | -0.09(-0.40%) |
Sep 07, 2007 | 22.74 | 22.93 | 22.01 | 22.16 | 5,134,770 | -0.92(-3.99%) |
Sep 06, 2007 | 23.36 | 23.56 | 22.75 | 23.08 | 3,953,022 | -0.08(-0.33%) |
Sep 05, 2007 | 23.26 | 23.43 | 22.92 | 23.15 | 4,066,546 | -0.38(-1.63%) |