Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.80 | 17.49 | 16.74 | 16.98 | 26,044,040 | +0.06(+0.38%) |
Jul 30, 2008 | 17.60 | 17.81 | 16.60 | 16.92 | 27,032,844 | -0.42(-2.42%) |
Jul 29, 2008 | 16.60 | 17.41 | 16.56 | 17.34 | 21,723,778 | +0.83(+5.05%) |
Jul 28, 2008 | 16.70 | 17.17 | 16.44 | 16.50 | 16,027,316 | -0.46(-2.69%) |
Jul 25, 2008 | 17.18 | 17.73 | 16.79 | 16.96 | 20,368,244 | -0.16(-0.92%) |
Jul 24, 2008 | 17.81 | 17.91 | 17.05 | 17.12 | 22,949,638 | -0.72(-4.03%) |
Jul 23, 2008 | 16.93 | 18.42 | 16.93 | 17.83 | 37,108,324 | +0.77(+4.51%) |
Jul 22, 2008 | 16.39 | 17.17 | 16.29 | 17.07 | 24,992,530 | +0.59(+3.59%) |
Jul 21, 2008 | 16.83 | 16.95 | 16.33 | 16.47 | 19,206,208 | -0.23(-1.37%) |
Jul 18, 2008 | 16.97 | 16.97 | 16.17 | 16.70 | 22,290,278 | +0.04(+0.26%) |
Jul 17, 2008 | 16.24 | 16.89 | 15.71 | 16.66 | 31,333,724 | +0.50(+3.09%) |
Jul 16, 2008 | 15.34 | 16.20 | 15.11 | 16.16 | 27,468,294 | +0.87(+5.68%) |
Jul 15, 2008 | 15.24 | 15.60 | 14.79 | 15.29 | 28,835,286 | -0.05(-0.32%) |
Jul 14, 2008 | 15.60 | 15.68 | 15.18 | 15.34 | 18,120,650 | -0.04(-0.23%) |
Jul 11, 2008 | 15.38 | 15.77 | 14.96 | 15.38 | 38,069,972 | -0.21(-1.33%) |
Jul 10, 2008 | 15.97 | 16.04 | 15.47 | 15.58 | 26,047,974 | -0.36(-2.24%) |
Jul 09, 2008 | 16.47 | 16.47 | 15.89 | 15.94 | 18,792,926 | -0.48(-2.91%) |
Jul 08, 2008 | 15.90 | 16.44 | 15.89 | 16.42 | 24,146,186 | +0.51(+3.23%) |
Jul 07, 2008 | 16.14 | 16.52 | 15.69 | 15.90 | 29,149,594 | -0.16(-0.98%) |
Jul 04, 2008 | 16.15 | 16.36 | 15.93 | 16.06 | 15,892,330 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.36 | 15.93 | 16.06 | 15,892,330 | +0.01(+0.09%) |
Jul 02, 2008 | 16.57 | 16.74 | 16.01 | 16.05 | 31,933,106 | -0.49(-2.97%) |
Jul 01, 2008 | 16.47 | 16.67 | 16.05 | 16.54 | 30,866,388 | -0.15(-0.90%) |
Jun 30, 2008 | 17.12 | 17.36 | 16.62 | 16.69 | 27,482,790 | -0.43(-2.50%) |
Jun 27, 2008 | 17.57 | 17.60 | 17.04 | 17.12 | 31,357,668 | -0.46(-2.60%) |
Jun 26, 2008 | 17.98 | 18.08 | 17.54 | 17.57 | 26,520,390 | -0.58(-3.18%) |
Jun 25, 2008 | 18.11 | 18.80 | 18.00 | 18.15 | 27,964,424 | +0.11(+0.63%) |
Jun 24, 2008 | 17.88 | 18.35 | 17.69 | 18.03 | 26,075,734 | +0.18(+1.00%) |
Jun 23, 2008 | 18.81 | 18.81 | 17.74 | 17.86 | 32,139,000 | -0.85(-4.53%) |
Jun 20, 2008 | 19.26 | 19.37 | 18.61 | 18.70 | 24,120,730 | -0.66(-3.42%) |
Jun 19, 2008 | 18.93 | 19.45 | 18.93 | 19.37 | 22,463,030 | +0.45(+2.37%) |
Jun 18, 2008 | 19.00 | 19.15 | 18.75 | 18.92 | 19,633,256 | -0.23(-1.19%) |
Jun 17, 2008 | 19.63 | 19.76 | 19.09 | 19.15 | 17,224,916 | -0.45(-2.29%) |
Jun 16, 2008 | 19.57 | 19.72 | 19.34 | 19.59 | 17,428,458 | -0.02(-0.11%) |
Jun 13, 2008 | 19.02 | 19.65 | 18.99 | 19.62 | 22,528,174 | +0.75(+3.97%) |
Jun 12, 2008 | 18.55 | 19.15 | 18.55 | 18.87 | 21,190,980 | +0.41(+2.20%) |
Jun 11, 2008 | 19.03 | 19.11 | 18.42 | 18.46 | 26,895,306 | -0.57(-2.99%) |
Jun 10, 2008 | 18.91 | 19.20 | 18.59 | 19.03 | 25,092,324 | +0.12(+0.64%) |
Jun 09, 2008 | 19.40 | 19.70 | 18.83 | 18.91 | 24,834,444 | -0.46(-2.35%) |
Jun 06, 2008 | 19.56 | 19.73 | 19.31 | 19.37 | 27,179,930 | -0.52(-2.62%) |
Jun 05, 2008 | 19.54 | 20.04 | 19.52 | 19.89 | 28,441,094 | +0.52(+2.69%) |
Jun 04, 2008 | 19.29 | 19.59 | 19.15 | 19.37 | 24,612,852 | +0.06(+0.33%) |
Jun 03, 2008 | 19.27 | 19.42 | 19.03 | 19.30 | 21,378,116 | -0.05(-0.26%) |
Jun 02, 2008 | 19.53 | 19.67 | 19.10 | 19.35 | 21,750,476 | -0.14(-0.73%) |
May 30, 2008 | 19.77 | 19.77 | 19.49 | 19.50 | 16,429,586 | -0.25(-1.26%) |
May 29, 2008 | 19.49 | 19.86 | 19.45 | 19.74 | 19,444,922 | +0.20(+1.02%) |
May 28, 2008 | 19.66 | 19.84 | 19.40 | 19.55 | 18,585,588 | +0.11(+0.55%) |
May 27, 2008 | 19.17 | 19.62 | 19.03 | 19.44 | 30,051,106 | +0.36(+1.91%) |
May 26, 2008 | 19.12 | 19.23 | 18.73 | 19.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.23 | 18.73 | 19.07 | 24,314,004 | -0.10(-0.52%) |
May 22, 2008 | 19.12 | 19.37 | 19.03 | 19.17 | 22,306,050 | -0.01(-0.07%) |
May 21, 2008 | 19.47 | 19.59 | 19.10 | 19.19 | 41,084,892 | -0.31(-1.61%) |
May 20, 2008 | 19.98 | 20.09 | 19.24 | 19.50 | 55,869,372 | -1.07(-5.20%) |
May 19, 2008 | 20.41 | 20.93 | 20.32 | 20.57 | 19,498,676 | -0.16(-0.79%) |
May 16, 2008 | 21.27 | 21.27 | 20.49 | 20.73 | 18,590,084 | -0.31(-1.46%) |
May 15, 2008 | 20.73 | 21.06 | 20.49 | 21.04 | 15,500,550 | +0.29(+1.41%) |
May 14, 2008 | 20.58 | 21.04 | 20.49 | 20.75 | 16,973,172 | +0.26(+1.29%) |
May 13, 2008 | 20.42 | 20.64 | 20.31 | 20.49 | 14,584,127 | +0.08(+0.38%) |
May 12, 2008 | 19.96 | 20.46 | 19.96 | 20.41 | 17,281,894 | +0.47(+2.36%) |
May 09, 2008 | 19.82 | 20.26 | 19.69 | 19.94 | 18,266,890 | +0.04(+0.21%) |
May 08, 2008 | 20.39 | 20.51 | 19.80 | 19.89 | 27,318,798 | -0.46(-2.24%) |
May 07, 2008 | 20.84 | 21.01 | 20.29 | 20.35 | 20,693,960 | -0.51(-2.46%) |
May 06, 2008 | 20.86 | 20.90 | 20.46 | 20.86 | 20,081,582 | -0.06(-0.31%) |
May 05, 2008 | 21.30 | 21.40 | 20.83 | 20.93 | 22,311,334 | -0.53(-2.49%) |
May 02, 2008 | 21.66 | 21.73 | 21.26 | 21.46 | 27,078,004 | +0.18(+0.84%) |
May 01, 2008 | 20.73 | 21.70 | 20.67 | 21.28 | 37,372,076 | +0.76(+3.72%) |
Apr 30, 2008 | 20.92 | 21.13 | 20.48 | 20.52 | 21,361,410 | -0.40(-1.91%) |
Apr 29, 2008 | 21.11 | 21.35 | 20.75 | 20.92 | 15,393,736 | -0.26(-1.24%) |
Apr 28, 2008 | 21.10 | 21.49 | 20.82 | 21.18 | 18,769,934 | -0.04(-0.17%) |
Apr 25, 2008 | 20.67 | 21.24 | 20.52 | 21.22 | 27,584,808 | +0.61(+2.97%) |
Apr 24, 2008 | 20.04 | 20.84 | 20.04 | 20.61 | 30,491,054 | +0.57(+2.84%) |
Apr 23, 2008 | 20.44 | 20.44 | 19.97 | 20.04 | 22,349,460 | -0.29(-1.40%) |
Apr 22, 2008 | 20.59 | 20.83 | 20.14 | 20.32 | 28,222,632 | -0.33(-1.59%) |
Apr 21, 2008 | 20.31 | 20.78 | 20.03 | 20.65 | 23,115,014 | +0.21(+1.05%) |
Apr 18, 2008 | 20.10 | 20.58 | 20.10 | 20.44 | 17,781,364 | +0.40(+1.99%) |
Apr 17, 2008 | 19.95 | 20.10 | 19.85 | 20.04 | 12,969,207 | +0.07(+0.36%) |
Apr 16, 2008 | 19.99 | 20.11 | 19.70 | 19.97 | 17,034,812 | +0.06(+0.32%) |
Apr 15, 2008 | 20.02 | 20.02 | 19.59 | 19.90 | 13,854,576 | +0.01(+0.07%) |
Apr 14, 2008 | 20.03 | 20.22 | 19.84 | 19.89 | 11,373,091 | -0.19(-0.92%) |
Apr 11, 2008 | 19.94 | 20.43 | 19.94 | 20.07 | 17,806,786 | -0.15(-0.74%) |
Apr 10, 2008 | 19.68 | 20.56 | 19.68 | 20.22 | 27,914,822 | +0.51(+2.57%) |
Apr 09, 2008 | 20.06 | 20.13 | 19.52 | 19.72 | 18,850,482 | -0.36(-1.81%) |
Apr 08, 2008 | 20.09 | 20.26 | 19.92 | 20.08 | 16,205,770 | -0.23(-1.12%) |
Apr 07, 2008 | 20.63 | 20.73 | 20.20 | 20.31 | 15,274,289 | -0.21(-1.01%) |
Apr 04, 2008 | 20.67 | 20.94 | 20.39 | 20.51 | 18,974,974 | -0.31(-1.47%) |
Apr 03, 2008 | 20.68 | 21.01 | 20.43 | 20.82 | 16,347,485 | +0.04(+0.21%) |
Apr 02, 2008 | 20.98 | 21.38 | 20.64 | 20.78 | 22,581,076 | -0.24(-1.12%) |
Apr 01, 2008 | 20.09 | 21.08 | 20.02 | 21.01 | 28,438,660 | +1.08(+5.43%) |
Mar 31, 2008 | 19.52 | 19.99 | 19.33 | 19.93 | 21,884,144 | +0.42(+2.15%) |
Mar 28, 2008 | 19.67 | 19.86 | 19.44 | 19.51 | 22,200,274 | -0.81(-3.96%) |
Mar 27, 2008 | 20.07 | 20.39 | 19.78 | 20.31 | 18,542,902 | +0.25(+1.24%) |
Mar 26, 2008 | 20.34 | 20.34 | 19.91 | 20.07 | 20,764,490 | -0.43(-2.09%) |
Mar 25, 2008 | 20.78 | 20.99 | 20.16 | 20.49 | 25,911,516 | -0.36(-1.71%) |
Mar 24, 2008 | 20.04 | 21.38 | 20.04 | 20.85 | 35,430,200 | +0.86(+4.28%) |
Mar 21, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,216,316 | +0.00(+0.00%) |
Mar 20, 2008 | 19.22 | 20.07 | 19.12 | 19.99 | 31,215,754 | +0.87(+4.55%) |
Mar 19, 2008 | 19.34 | 19.97 | 19.10 | 19.12 | 32,652,440 | -0.25(-1.29%) |
Mar 18, 2008 | 18.66 | 19.41 | 18.60 | 19.37 | 30,073,752 | +1.06(+5.80%) |
Mar 17, 2008 | 17.89 | 18.54 | 17.72 | 18.31 | 30,756,646 | -0.04(-0.19%) |
Mar 14, 2008 | 19.06 | 19.07 | 18.07 | 18.35 | 30,136,398 | -0.52(-2.76%) |
Mar 13, 2008 | 18.56 | 19.00 | 18.16 | 18.87 | 28,409,388 | +0.25(+1.34%) |
Mar 12, 2008 | 18.68 | 19.33 | 18.50 | 18.62 | 28,081,102 | -0.05(-0.27%) |
Mar 11, 2008 | 18.42 | 18.68 | 18.01 | 18.67 | 31,043,570 | +0.86(+4.80%) |
Mar 10, 2008 | 18.49 | 18.49 | 17.79 | 17.81 | 24,123,360 | -0.63(-3.40%) |
Mar 07, 2008 | 18.16 | 18.83 | 17.94 | 18.44 | 21,626,892 | +0.09(+0.47%) |
Mar 06, 2008 | 19.01 | 19.15 | 18.33 | 18.36 | 20,132,922 | -0.71(-3.74%) |
Mar 05, 2008 | 19.24 | 19.64 | 18.88 | 19.07 | 25,739,372 | -0.08(-0.41%) |
Mar 04, 2008 | 19.09 | 19.27 | 18.88 | 19.15 | 21,994,890 | -0.16(-0.81%) |
Mar 03, 2008 | 18.88 | 19.37 | 18.74 | 19.30 | 26,892,690 | +0.38(+2.03%) |
Feb 29, 2008 | 19.61 | 19.70 | 18.82 | 18.92 | 30,733,214 | -0.83(-4.19%) |
Feb 28, 2008 | 20.41 | 20.45 | 19.72 | 19.74 | 25,382,010 | -0.86(-4.15%) |
Feb 27, 2008 | 20.34 | 20.83 | 20.28 | 20.60 | 24,321,768 | +0.06(+0.28%) |
Feb 26, 2008 | 20.11 | 21.01 | 20.11 | 20.54 | 42,998,732 | +0.01(+0.03%) |
Feb 25, 2008 | 19.44 | 20.54 | 19.44 | 20.54 | 29,347,476 | +0.75(+3.78%) |
Feb 22, 2008 | 19.56 | 19.82 | 19.24 | 19.79 | 19,088,188 | +0.27(+1.39%) |
Feb 21, 2008 | 19.78 | 20.11 | 19.43 | 19.52 | 18,316,082 | -0.24(-1.19%) |
Feb 20, 2008 | 19.26 | 19.89 | 19.20 | 19.75 | 19,155,978 | +0.29(+1.50%) |
Feb 19, 2008 | 19.87 | 20.04 | 19.30 | 19.46 | 21,060,112 | -0.15(-0.76%) |
Feb 18, 2008 | 19.72 | 19.72 | 19.21 | 19.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.72 | 19.72 | 19.21 | 19.61 | 22,146,236 | +0.01(+0.04%) |
Feb 14, 2008 | 20.16 | 20.24 | 19.48 | 19.60 | 22,931,882 | -0.59(-2.93%) |
Feb 13, 2008 | 20.34 | 20.52 | 20.04 | 20.19 | 17,401,404 | -0.03(-0.14%) |
Feb 12, 2008 | 20.53 | 20.76 | 20.11 | 20.22 | 24,988,310 | -0.22(-1.08%) |
Feb 11, 2008 | 19.97 | 20.58 | 19.72 | 20.44 | 19,573,134 | +0.51(+2.57%) |
Feb 08, 2008 | 20.16 | 20.37 | 19.74 | 19.93 | 22,325,694 | -0.31(-1.51%) |
Feb 07, 2008 | 19.63 | 20.78 | 19.61 | 20.24 | 29,413,690 | +0.53(+2.71%) |
Feb 06, 2008 | 20.12 | 20.64 | 19.66 | 19.70 | 33,464,422 | -0.24(-1.21%) |
Feb 05, 2008 | 20.59 | 20.98 | 19.84 | 19.94 | 30,293,200 | -0.97(-4.63%) |
Feb 04, 2008 | 21.70 | 21.77 | 20.78 | 20.91 | 23,152,180 | -0.78(-3.61%) |
Feb 01, 2008 | 21.59 | 21.87 | 21.29 | 21.70 | 24,135,478 | -0.14(-0.62%) |
Jan 31, 2008 | 20.65 | 22.15 | 20.54 | 21.83 | 46,648,524 | +0.90(+4.29%) |
Jan 30, 2008 | 20.70 | 21.52 | 20.70 | 20.93 | 29,774,724 | -0.24(-1.11%) |
Jan 29, 2008 | 20.93 | 21.32 | 20.36 | 21.17 | 27,402,476 | +0.41(+1.99%) |
Jan 28, 2008 | 20.31 | 20.78 | 19.97 | 20.76 | 23,968,812 | +0.43(+2.10%) |
Jan 25, 2008 | 21.10 | 21.13 | 20.06 | 20.33 | 31,421,598 | -0.73(-3.48%) |
Jan 24, 2008 | 21.09 | 21.23 | 20.61 | 21.06 | 37,576,472 | -0.28(-1.30%) |
Jan 23, 2008 | 19.74 | 21.46 | 19.30 | 21.34 | 58,027,608 | +1.25(+6.21%) |
Jan 22, 2008 | 17.79 | 20.54 | 17.79 | 20.09 | 63,367,844 | +1.37(+7.31%) |
Jan 21, 2008 | 18.85 | 19.59 | 18.53 | 18.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.85 | 19.59 | 18.53 | 18.73 | 35,897,712 | +0.02(+0.11%) |
Jan 17, 2008 | 18.79 | 19.03 | 18.54 | 18.70 | 28,957,892 | -0.06(-0.34%) |
Jan 16, 2008 | 18.03 | 19.12 | 18.01 | 18.77 | 38,391,996 | +0.69(+3.82%) |
Jan 15, 2008 | 17.85 | 18.28 | 17.57 | 18.08 | 28,497,434 | -0.01(-0.08%) |
Jan 14, 2008 | 17.88 | 18.17 | 17.49 | 18.09 | 21,771,974 | +0.48(+2.75%) |
Jan 11, 2008 | 17.88 | 18.21 | 17.51 | 17.61 | 24,738,186 | -0.41(-2.26%) |
Jan 10, 2008 | 17.46 | 18.32 | 17.35 | 18.01 | 22,593,112 | +0.39(+2.22%) |
Jan 09, 2008 | 17.64 | 17.79 | 16.94 | 17.62 | 35,743,400 | -0.01(-0.04%) |
Jan 08, 2008 | 18.21 | 18.38 | 17.58 | 17.63 | 21,737,278 | -0.45(-2.48%) |
Jan 07, 2008 | 17.86 | 18.39 | 17.76 | 18.08 | 29,026,100 | +0.29(+1.64%) |
Jan 04, 2008 | 18.21 | 18.29 | 17.64 | 17.79 | 27,748,398 | -0.61(-3.33%) |
Jan 03, 2008 | 18.70 | 18.85 | 18.38 | 18.40 | 20,539,692 | -0.21(-1.11%) |
Jan 02, 2008 | 19.33 | 19.43 | 18.54 | 18.60 | 23,241,592 | -0.59(-3.08%) |
Jan 01, 2008 | 18.89 | 19.37 | 18.71 | 19.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.89 | 19.37 | 18.71 | 19.20 | 23,422,986 | +0.19(+0.97%) |
Dec 28, 2007 | 19.05 | 19.25 | 18.78 | 19.01 | 19,270,064 | -0.06(-0.34%) |
Dec 27, 2007 | 19.22 | 19.22 | 19.03 | 19.07 | 18,757,686 | -0.16(-0.81%) |
Dec 26, 2007 | 19.24 | 19.27 | 19.00 | 19.23 | 21,165,178 | -0.01(-0.07%) |
Dec 24, 2007 | 18.96 | 19.30 | 18.88 | 19.25 | 10,103,730 | +0.25(+1.31%) |
Dec 21, 2007 | 18.78 | 19.20 | 18.73 | 19.00 | 34,416,276 | +0.28(+1.48%) |
Dec 20, 2007 | 18.67 | 18.83 | 18.51 | 18.72 | 22,466,300 | +0.02(+0.11%) |
Dec 19, 2007 | 18.83 | 18.83 | 18.41 | 18.70 | 25,145,096 | -0.16(-0.87%) |
Dec 18, 2007 | 18.63 | 18.95 | 18.22 | 18.86 | 31,494,364 | +0.38(+2.04%) |
Dec 17, 2007 | 18.88 | 19.05 | 18.41 | 18.48 | 35,354,600 | -0.49(-2.59%) |
Dec 14, 2007 | 19.46 | 19.49 | 18.98 | 18.98 | 30,427,764 | -0.72(-3.65%) |
Dec 13, 2007 | 20.17 | 20.29 | 19.42 | 19.69 | 28,477,018 | -0.61(-2.98%) |
Dec 12, 2007 | 20.66 | 20.86 | 19.95 | 20.30 | 28,267,032 | +0.06(+0.32%) |
Dec 11, 2007 | 21.08 | 21.23 | 20.17 | 20.24 | 27,211,042 | -0.85(-4.02%) |
Dec 10, 2007 | 20.81 | 21.13 | 20.70 | 21.08 | 16,693,940 | +0.07(+0.34%) |
Dec 07, 2007 | 21.13 | 21.20 | 20.90 | 21.01 | 14,124,324 | +0.00(+0.00%) |
Dec 06, 2007 | 20.55 | 21.13 | 20.36 | 21.01 | 16,325,647 | +0.37(+1.79%) |
Dec 05, 2007 | 20.70 | 20.78 | 20.43 | 20.64 | 17,606,210 | +0.13(+0.63%) |
Dec 04, 2007 | 20.22 | 20.62 | 19.95 | 20.51 | 23,698,920 | +0.21(+1.05%) |
Dec 03, 2007 | 20.39 | 20.69 | 20.27 | 20.30 | 16,983,638 | -0.05(-0.25%) |
Nov 30, 2007 | 20.16 | 20.73 | 20.04 | 20.35 | 34,870,944 | +0.48(+2.44%) |
Nov 29, 2007 | 20.04 | 20.09 | 19.63 | 19.87 | 27,927,048 | -0.28(-1.38%) |
Nov 28, 2007 | 19.45 | 20.30 | 19.29 | 20.14 | 33,906,120 | +0.80(+4.13%) |
Nov 27, 2007 | 19.65 | 19.67 | 19.08 | 19.35 | 28,279,020 | -0.24(-1.24%) |
Nov 26, 2007 | 20.59 | 20.66 | 19.53 | 19.59 | 22,770,172 | -1.04(-5.04%) |
Nov 23, 2007 | 20.08 | 20.67 | 19.99 | 20.63 | 13,734,729 | +0.64(+3.21%) |
Nov 21, 2007 | 20.10 | 20.23 | 19.82 | 19.99 | 17,698,872 | -0.32(-1.58%) |
Nov 20, 2007 | 20.09 | 20.49 | 19.92 | 20.31 | 34,463,852 | +0.22(+1.10%) |
Nov 19, 2007 | 20.54 | 20.54 | 19.97 | 20.09 | 30,856,220 | -0.63(-3.03%) |
Nov 16, 2007 | 20.75 | 20.81 | 20.25 | 20.71 | 25,527,904 | +0.06(+0.31%) |
Nov 15, 2007 | 20.71 | 21.20 | 20.55 | 20.65 | 24,557,204 | -0.04(-0.17%) |
Nov 14, 2007 | 20.87 | 21.18 | 20.56 | 20.69 | 25,841,222 | -0.06(-0.31%) |
Nov 13, 2007 | 19.95 | 20.83 | 19.79 | 20.75 | 39,711,340 | +0.47(+2.32%) |
Nov 12, 2007 | 19.99 | 20.72 | 19.95 | 20.28 | 26,608,356 | +0.29(+1.46%) |
Nov 09, 2007 | 20.44 | 20.61 | 19.94 | 19.99 | 30,766,720 | -0.74(-3.58%) |
Nov 08, 2007 | 21.02 | 21.06 | 20.13 | 20.73 | 35,445,972 | -0.18(-0.85%) |
Nov 07, 2007 | 21.16 | 21.32 | 20.88 | 20.91 | 23,139,418 | -0.51(-2.40%) |
Nov 06, 2007 | 21.02 | 21.46 | 21.02 | 21.42 | 22,213,706 | +0.19(+0.87%) |
Nov 05, 2007 | 21.48 | 21.48 | 21.04 | 21.23 | 24,545,384 | -0.43(-1.97%) |
Nov 02, 2007 | 22.03 | 22.10 | 21.46 | 21.66 | 23,264,990 | -0.21(-0.94%) |
Nov 01, 2007 | 22.37 | 22.50 | 21.84 | 21.87 | 21,056,028 | -0.58(-2.60%) |
Oct 31, 2007 | 22.59 | 22.66 | 22.10 | 22.45 | 20,961,690 | +0.04(+0.16%) |
Oct 30, 2007 | 22.45 | 22.62 | 22.29 | 22.42 | 26,207,762 | +0.04(+0.19%) |
Oct 29, 2007 | 22.48 | 22.69 | 22.27 | 22.37 | 22,437,390 | +0.04(+0.16%) |
Oct 26, 2007 | 22.10 | 22.48 | 21.73 | 22.34 | 17,521,194 | +0.46(+2.12%) |
Oct 25, 2007 | 22.15 | 22.46 | 21.65 | 21.88 | 34,075,012 | -0.13(-0.58%) |
Oct 24, 2007 | 22.08 | 22.12 | 21.58 | 22.00 | 26,027,380 | -0.03(-0.13%) |
Oct 23, 2007 | 22.23 | 22.23 | 21.66 | 22.03 | 22,952,306 | +0.03(+0.13%) |
Oct 22, 2007 | 21.79 | 22.22 | 21.63 | 22.00 | 24,953,028 | +0.09(+0.39%) |
Oct 19, 2007 | 22.60 | 22.69 | 21.78 | 21.92 | 37,934,564 | -0.66(-2.90%) |
Oct 18, 2007 | 22.52 | 22.81 | 22.36 | 22.57 | 25,092,528 | -0.07(-0.31%) |
Oct 17, 2007 | 23.38 | 23.44 | 22.41 | 22.64 | 32,580,736 | -0.52(-2.25%) |
Oct 16, 2007 | 23.48 | 23.49 | 22.97 | 23.16 | 22,440,414 | -0.36(-1.51%) |
Oct 15, 2007 | 23.83 | 23.98 | 23.39 | 23.52 | 20,916,780 | -0.31(-1.29%) |
Oct 12, 2007 | 23.88 | 24.00 | 23.66 | 23.83 | 17,422,420 | +0.01(+0.03%) |
Oct 11, 2007 | 24.01 | 24.40 | 23.67 | 23.82 | 24,036,312 | -0.16(-0.65%) |
Oct 10, 2007 | 24.01 | 24.23 | 23.80 | 23.98 | 23,158,758 | -0.11(-0.44%) |
Oct 09, 2007 | 24.16 | 24.23 | 23.81 | 24.08 | 19,709,974 | -0.09(-0.38%) |
Oct 08, 2007 | 24.42 | 24.45 | 24.04 | 24.18 | 15,791,501 | -0.21(-0.85%) |
Oct 05, 2007 | 24.37 | 24.62 | 24.16 | 24.38 | 18,150,770 | +0.34(+1.42%) |
Oct 04, 2007 | 24.23 | 24.26 | 23.87 | 24.04 | 17,051,784 | -0.09(-0.38%) |
Oct 03, 2007 | 23.71 | 24.38 | 23.68 | 24.13 | 28,560,306 | +0.36(+1.53%) |
Oct 02, 2007 | 23.66 | 23.99 | 23.60 | 23.77 | 32,777,244 | +0.14(+0.60%) |
Oct 01, 2007 | 23.21 | 23.83 | 23.21 | 23.63 | 31,313,544 | +0.51(+2.22%) |
Sep 28, 2007 | 23.38 | 23.38 | 23.07 | 23.11 | 34,689,568 | -0.23(-0.98%) |
Sep 27, 2007 | 23.62 | 23.68 | 23.26 | 23.34 | 23,842,638 | -0.16(-0.70%) |
Sep 26, 2007 | 23.66 | 23.78 | 23.38 | 23.51 | 25,981,312 | -0.06(-0.27%) |
Sep 25, 2007 | 23.64 | 23.66 | 23.31 | 23.57 | 39,188,380 | -0.57(-2.36%) |
Sep 24, 2007 | 24.60 | 24.79 | 23.89 | 24.14 | 23,650,384 | -0.42(-1.71%) |
Sep 21, 2007 | 25.31 | 25.33 | 24.56 | 24.56 | 33,608,788 | -0.61(-2.41%) |
Sep 20, 2007 | 25.78 | 25.78 | 25.06 | 25.17 | 29,451,340 | -0.61(-2.38%) |
Sep 19, 2007 | 26.04 | 26.47 | 25.67 | 25.78 | 28,407,992 | -0.13(-0.50%) |
Sep 18, 2007 | 25.21 | 25.92 | 25.12 | 25.91 | 30,249,272 | +0.70(+2.77%) |
Sep 17, 2007 | 25.19 | 25.44 | 25.07 | 25.21 | 18,447,770 | -0.21(-0.84%) |
Sep 14, 2007 | 25.37 | 25.53 | 24.94 | 25.42 | 17,600,346 | +0.05(+0.20%) |
Sep 13, 2007 | 25.15 | 25.54 | 25.02 | 25.37 | 22,830,490 | +0.37(+1.48%) |
Sep 12, 2007 | 24.60 | 25.17 | 24.55 | 25.00 | 27,857,702 | +0.16(+0.63%) |
Sep 11, 2007 | 24.23 | 24.87 | 24.12 | 24.85 | 46,653,228 | +0.76(+3.14%) |
Sep 10, 2007 | 24.55 | 24.68 | 23.80 | 24.09 | 31,170,058 | -0.29(-1.17%) |
Sep 07, 2007 | 24.80 | 24.86 | 24.31 | 24.38 | 42,481,696 | -0.72(-2.87%) |
Sep 06, 2007 | 25.91 | 26.20 | 25.10 | 25.10 | 50,985,496 | -0.92(-3.53%) |
Sep 05, 2007 | 25.85 | 26.05 | 23.52 | 26.01 | 63,361,108 | +0.11(+0.41%) |
Sep 04, 2007 | 26.51 | 26.63 | 25.74 | 25.91 | 131,409,888 | -1.39(-5.09%) |
Aug 31, 2007 | 26.62 | 27.46 | 26.52 | 27.30 | 92,362,736 | +0.90(+3.43%) |
Aug 30, 2007 | 25.93 | 26.46 | 25.91 | 26.39 | 48,477,792 | +0.35(+1.34%) |
Aug 29, 2007 | 24.97 | 26.22 | 25.03 | 26.04 | 93,044,376 | +1.07(+4.28%) |
Aug 28, 2007 | 25.30 | 25.34 | 24.95 | 24.97 | 78,277,544 | -0.14(-0.57%) |
Aug 27, 2007 | 24.71 | 25.34 | 25.00 | 25.12 | 36,322,108 | +0.41(+1.64%) |
Aug 24, 2007 | 24.24 | 24.90 | 24.34 | 24.71 | 20,164,824 | +0.47(+1.94%) |
Aug 23, 2007 | 24.33 | 24.48 | 24.07 | 24.24 | 32,451,244 | -0.53(-2.16%) |
Aug 22, 2007 | 24.57 | 24.80 | 24.30 | 24.78 | 39,634,812 | +0.33(+1.37%) |
Aug 21, 2007 | 24.08 | 24.70 | 23.94 | 24.44 | 26,369,364 | +0.36(+1.51%) |
Aug 20, 2007 | 23.99 | 24.18 | 23.73 | 24.08 | 25,234,274 | +0.34(+1.44%) |
Aug 17, 2007 | 24.11 | 24.33 | 23.48 | 23.73 | 42,977,632 | +0.35(+1.49%) |
Aug 16, 2007 | 23.56 | 24.03 | 22.69 | 23.39 | 52,963,840 | -0.38(-1.62%) |
Aug 15, 2007 | 23.88 | 24.54 | 23.66 | 23.77 | 37,701,544 | -0.11(-0.48%) |
Aug 14, 2007 | 25.02 | 25.15 | 23.86 | 23.88 | 59,296,228 | -1.23(-4.88%) |
Aug 13, 2007 | 25.67 | 25.67 | 25.02 | 25.11 | 29,523,280 | -0.48(-1.89%) |
Aug 10, 2007 | 25.49 | 25.84 | 25.15 | 25.59 | 30,838,008 | +0.09(+0.36%) |
Aug 09, 2007 | 25.47 | 25.83 | 25.02 | 25.50 | 52,119,396 | -1.43(-5.32%) |
Aug 08, 2007 | 26.01 | 26.93 | 25.87 | 26.93 | 50,234,316 | +1.00(+3.85%) |
Aug 07, 2007 | 26.04 | 26.41 | 25.59 | 25.94 | 39,802,804 | -0.35(-1.33%) |
Aug 06, 2007 | 25.89 | 26.36 | 25.44 | 26.29 | 47,013,460 | +0.33(+1.26%) |
Aug 03, 2007 | 26.44 | 26.96 | 25.89 | 25.96 | 63,626,496 | -0.99(-3.68%) |
Aug 02, 2007 | 26.90 | 27.18 | 26.80 | 26.95 | 37,148,084 | +0.04(+0.13%) |