Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.21 | 23.23 | 22.97 | 23.01 | 0 | -0.06(-0.25%) |
Aug 28, 2008 | 22.92 | 23.21 | 22.86 | 23.07 | 1,726,800 | +0.25(+1.07%) |
Aug 27, 2008 | 22.59 | 22.88 | 22.57 | 22.82 | 1,922,677 | +0.05(+0.22%) |
Aug 26, 2008 | 22.73 | 23.00 | 22.63 | 22.78 | 1,911,900 | +0.30(+1.35%) |
Aug 25, 2008 | 22.66 | 22.66 | 22.42 | 22.47 | 1,383,578 | -0.25(-1.12%) |
Aug 22, 2008 | 22.57 | 22.80 | 22.57 | 22.73 | 0 | +0.10(+0.43%) |
Aug 21, 2008 | 22.49 | 22.69 | 22.45 | 22.63 | 1,700,544 | +0.08(+0.37%) |
Aug 20, 2008 | 22.62 | 22.69 | 22.44 | 22.55 | 1,977,302 | -0.28(-1.24%) |
Aug 19, 2008 | 22.79 | 22.89 | 22.69 | 22.83 | 1,790,705 | -0.17(-0.75%) |
Aug 18, 2008 | 23.10 | 23.18 | 22.94 | 23.00 | 2,024,185 | -0.28(-1.22%) |
Aug 15, 2008 | 23.10 | 23.38 | 23.10 | 23.29 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 23.11 | 23.51 | 23.11 | 23.41 | 1,736,223 | -0.01(-0.04%) |
Aug 13, 2008 | 23.33 | 23.58 | 23.29 | 23.42 | 2,140,353 | -0.13(-0.54%) |
Aug 12, 2008 | 23.64 | 23.64 | 23.35 | 23.54 | 2,065,385 | -0.23(-0.97%) |
Aug 11, 2008 | 23.87 | 23.94 | 23.71 | 23.78 | 1,377,189 | +0.04(+0.19%) |
Aug 08, 2008 | 23.27 | 23.82 | 23.27 | 23.73 | 1,866,054 | +0.16(+0.69%) |
Aug 07, 2008 | 23.78 | 23.88 | 23.50 | 23.57 | 2,543,084 | -0.45(-1.88%) |
Aug 06, 2008 | 23.84 | 24.15 | 23.75 | 24.02 | 3,822,630 | +0.21(+0.86%) |
Aug 05, 2008 | 23.77 | 23.91 | 23.58 | 23.81 | 3,811,492 | +0.56(+2.42%) |
Aug 04, 2008 | 23.23 | 23.35 | 23.14 | 23.25 | 3,587,838 | +0.55(+2.42%) |
Aug 01, 2008 | 22.84 | 22.87 | 22.51 | 22.70 | 3,261,907 | -0.11(-0.47%) |
Jul 31, 2008 | 22.92 | 23.01 | 22.74 | 22.81 | 4,304,337 | +0.01(+0.06%) |
Jul 30, 2008 | 23.22 | 23.22 | 22.57 | 22.80 | 5,021,691 | -0.16(-0.70%) |
Jul 29, 2008 | 22.96 | 23.05 | 22.80 | 22.96 | 3,947,053 | +0.52(+2.31%) |
Jul 28, 2008 | 22.67 | 22.80 | 22.38 | 22.44 | 3,420,732 | -0.61(-2.64%) |
Jul 25, 2008 | 23.27 | 23.30 | 22.97 | 23.05 | 2,923,283 | -0.19(-0.80%) |
Jul 24, 2008 | 23.15 | 23.68 | 22.96 | 23.23 | 7,482,934 | -0.61(-2.55%) |
Jul 23, 2008 | 23.71 | 24.07 | 23.65 | 23.84 | 5,282,218 | +0.05(+0.23%) |
Jul 22, 2008 | 23.66 | 24.01 | 23.65 | 23.78 | 4,842,189 | +0.08(+0.33%) |
Jul 21, 2008 | 23.87 | 24.01 | 23.59 | 23.71 | 6,480,934 | +0.29(+1.26%) |
Jul 18, 2008 | 23.50 | 23.64 | 23.32 | 23.41 | 6,012,181 | +0.40(+1.75%) |
Jul 17, 2008 | 23.11 | 23.12 | 22.91 | 23.01 | 3,991,755 | +0.17(+0.73%) |
Jul 16, 2008 | 23.04 | 23.14 | 22.74 | 22.84 | 6,460,589 | -0.30(-1.31%) |
Jul 15, 2008 | 23.40 | 23.45 | 23.10 | 23.15 | 5,625,285 | +0.23(+0.98%) |
Jul 14, 2008 | 23.27 | 23.29 | 22.91 | 22.92 | 3,483,950 | -0.36(-1.54%) |
Jul 11, 2008 | 23.45 | 23.55 | 23.07 | 23.28 | 4,811,446 | -0.43(-1.82%) |
Jul 10, 2008 | 23.93 | 23.98 | 23.45 | 23.71 | 8,276,726 | -0.08(-0.33%) |
Jul 09, 2008 | 23.83 | 24.24 | 23.71 | 23.79 | 7,322,849 | +0.39(+1.67%) |
Jul 08, 2008 | 23.43 | 23.54 | 23.15 | 23.40 | 6,711,573 | +0.95(+4.21%) |
Jul 07, 2008 | 22.52 | 22.81 | 22.37 | 22.45 | 4,266,893 | -0.46(-2.01%) |
Jul 04, 2008 | 22.97 | 23.02 | 22.62 | 22.91 | 4,876,549 | +0.00(+0.00%) |
Jul 03, 2008 | 22.97 | 23.02 | 22.62 | 22.91 | 4,876,549 | +0.78(+3.52%) |
Jul 02, 2008 | 22.45 | 22.51 | 22.12 | 22.13 | 5,100,362 | +0.61(+2.85%) |
Jul 01, 2008 | 21.41 | 21.69 | 21.37 | 21.52 | 3,391,905 | -0.14(-0.66%) |
Jun 30, 2008 | 21.66 | 21.79 | 21.58 | 21.66 | 3,621,165 | +0.12(+0.55%) |
Jun 27, 2008 | 21.70 | 21.87 | 21.46 | 21.55 | 3,637,337 | -0.16(-0.72%) |
Jun 26, 2008 | 22.23 | 22.25 | 21.62 | 21.70 | 5,869,616 | -0.05(-0.22%) |
Jun 25, 2008 | 21.81 | 21.94 | 21.72 | 21.75 | 3,330,257 | +0.11(+0.52%) |
Jun 24, 2008 | 21.62 | 21.83 | 21.53 | 21.64 | 2,677,158 | +0.13(+0.62%) |
Jun 23, 2008 | 21.47 | 21.70 | 21.35 | 21.51 | 2,729,131 | +0.28(+1.34%) |
Jun 20, 2008 | 21.54 | 21.55 | 21.09 | 21.22 | 3,445,806 | -0.16(-0.73%) |
Jun 19, 2008 | 21.54 | 21.65 | 21.35 | 21.38 | 4,753,372 | +0.34(+1.61%) |
Jun 18, 2008 | 21.02 | 21.24 | 21.00 | 21.04 | 2,709,460 | +0.41(+1.97%) |
Jun 17, 2008 | 20.96 | 21.02 | 20.60 | 20.63 | 1,868,671 | -0.36(-1.70%) |
Jun 16, 2008 | 20.88 | 21.05 | 20.72 | 20.99 | 2,373,974 | +0.40(+1.93%) |
Jun 13, 2008 | 20.34 | 20.63 | 20.34 | 20.60 | 2,728,809 | +0.22(+1.06%) |
Jun 12, 2008 | 20.42 | 20.58 | 20.29 | 20.38 | 1,697,397 | +0.10(+0.51%) |
Jun 11, 2008 | 20.31 | 20.42 | 20.22 | 20.28 | 2,510,511 | -0.16(-0.79%) |
Jun 10, 2008 | 20.47 | 20.62 | 20.40 | 20.44 | 2,104,601 | -0.33(-1.60%) |
Jun 09, 2008 | 21.04 | 21.04 | 20.62 | 20.77 | 2,800,441 | +0.03(+0.17%) |
Jun 06, 2008 | 21.05 | 21.05 | 20.74 | 20.74 | 2,513,466 | -0.44(-2.06%) |
Jun 05, 2008 | 21.09 | 21.19 | 21.02 | 21.17 | 3,182,707 | +0.14(+0.65%) |
Jun 04, 2008 | 21.12 | 21.19 | 21.00 | 21.04 | 2,652,745 | -0.38(-1.76%) |
Jun 03, 2008 | 21.43 | 21.58 | 21.31 | 21.41 | 1,986,639 | +0.03(+0.14%) |
Jun 02, 2008 | 21.54 | 21.59 | 21.36 | 21.38 | 2,602,490 | -0.43(-1.98%) |
May 30, 2008 | 21.68 | 21.91 | 21.51 | 21.82 | 3,695,214 | +0.27(+1.25%) |
May 29, 2008 | 21.43 | 21.59 | 21.39 | 21.55 | 2,653,514 | -0.02(-0.11%) |
May 28, 2008 | 21.54 | 21.71 | 21.46 | 21.57 | 3,829,938 | +0.07(+0.32%) |
May 27, 2008 | 21.44 | 21.60 | 21.35 | 21.50 | 3,439,162 | -0.29(-1.35%) |
May 26, 2008 | 21.98 | 21.99 | 21.75 | 21.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.98 | 21.99 | 21.75 | 21.80 | 2,035,495 | -0.18(-0.80%) |
May 22, 2008 | 21.95 | 22.12 | 21.87 | 21.97 | 1,913,288 | +0.14(+0.63%) |
May 21, 2008 | 21.88 | 22.09 | 21.78 | 21.84 | 4,533,482 | -0.36(-1.61%) |
May 20, 2008 | 22.40 | 22.40 | 22.08 | 22.19 | 3,584,023 | +0.19(+0.85%) |
May 19, 2008 | 22.13 | 22.13 | 21.92 | 22.01 | 1,745,161 | +0.23(+1.03%) |
May 16, 2008 | 21.69 | 21.86 | 21.62 | 21.78 | 2,346,056 | +0.23(+1.07%) |
May 15, 2008 | 21.54 | 21.59 | 21.37 | 21.55 | 1,312,013 | +0.19(+0.87%) |
May 14, 2008 | 21.31 | 21.44 | 21.24 | 21.36 | 2,892,249 | -0.04(-0.18%) |
May 13, 2008 | 21.51 | 21.54 | 21.34 | 21.40 | 2,893,245 | -0.22(-1.00%) |
May 12, 2008 | 21.67 | 21.68 | 21.49 | 21.62 | 1,477,772 | +0.11(+0.52%) |
May 09, 2008 | 21.55 | 21.67 | 21.44 | 21.51 | 1,561,435 | -0.24(-1.10%) |
May 08, 2008 | 21.77 | 21.85 | 21.64 | 21.75 | 1,816,514 | +0.34(+1.58%) |
May 07, 2008 | 21.59 | 21.71 | 21.41 | 21.41 | 2,261,131 | -0.51(-2.35%) |
May 06, 2008 | 21.84 | 21.95 | 21.77 | 21.92 | 1,720,420 | -0.07(-0.31%) |
May 05, 2008 | 22.27 | 22.27 | 21.88 | 21.99 | 2,163,496 | -0.23(-1.04%) |
May 02, 2008 | 22.24 | 22.32 | 22.11 | 22.22 | 2,943,936 | +0.22(+0.98%) |
May 01, 2008 | 21.81 | 22.01 | 21.76 | 22.01 | 3,181,219 | +0.40(+1.84%) |
Apr 30, 2008 | 21.68 | 21.98 | 21.58 | 21.61 | 3,971,827 | -0.15(-0.70%) |
Apr 29, 2008 | 21.83 | 21.95 | 21.65 | 21.76 | 2,595,338 | -0.20(-0.89%) |
Apr 28, 2008 | 22.06 | 22.11 | 21.91 | 21.96 | 1,899,328 | -0.15(-0.67%) |
Apr 25, 2008 | 22.05 | 22.15 | 21.95 | 22.10 | 2,322,692 | +0.49(+2.27%) |
Apr 24, 2008 | 21.59 | 21.76 | 21.46 | 21.61 | 2,791,125 | -0.21(-0.94%) |
Apr 23, 2008 | 21.60 | 21.85 | 21.51 | 21.82 | 3,330,140 | +0.40(+1.85%) |
Apr 22, 2008 | 21.55 | 21.59 | 21.19 | 21.42 | 6,260,889 | +0.16(+0.76%) |
Apr 21, 2008 | 21.56 | 21.58 | 21.23 | 21.26 | 4,666,289 | +0.04(+0.18%) |
Apr 18, 2008 | 21.13 | 21.27 | 21.02 | 21.22 | 3,387,990 | +0.32(+1.55%) |
Apr 17, 2008 | 20.80 | 21.06 | 20.69 | 20.90 | 1,547,210 | +0.02(+0.12%) |
Apr 16, 2008 | 20.88 | 20.91 | 20.65 | 20.87 | 1,491,685 | +0.20(+0.95%) |
Apr 15, 2008 | 20.85 | 20.86 | 20.58 | 20.68 | 1,628,116 | -0.06(-0.31%) |
Apr 14, 2008 | 20.95 | 20.95 | 20.67 | 20.74 | 2,312,511 | -0.10(-0.49%) |
Apr 11, 2008 | 21.21 | 21.23 | 20.85 | 20.85 | 3,423,054 | -0.63(-2.94%) |
Apr 10, 2008 | 21.47 | 21.66 | 21.33 | 21.48 | 2,931,758 | +0.21(+0.99%) |
Apr 09, 2008 | 21.42 | 21.45 | 21.11 | 21.27 | 2,473,381 | +0.08(+0.39%) |
Apr 08, 2008 | 21.68 | 21.68 | 21.17 | 21.18 | 6,803,372 | -0.88(-3.97%) |
Apr 07, 2008 | 22.04 | 22.23 | 21.95 | 22.06 | 2,532,131 | -0.15(-0.66%) |
Apr 04, 2008 | 22.22 | 22.25 | 22.05 | 22.21 | 2,442,651 | +0.30(+1.36%) |
Apr 03, 2008 | 21.89 | 22.00 | 21.79 | 21.91 | 2,694,857 | +0.10(+0.47%) |
Apr 02, 2008 | 21.90 | 22.09 | 21.74 | 21.81 | 5,800,125 | +0.15(+0.70%) |
Apr 01, 2008 | 21.30 | 21.68 | 21.24 | 21.65 | 4,885,383 | +0.87(+4.17%) |
Mar 31, 2008 | 20.87 | 20.91 | 20.68 | 20.79 | 3,541,582 | +0.07(+0.35%) |
Mar 28, 2008 | 20.84 | 20.97 | 20.67 | 20.71 | 4,985,301 | -0.15(-0.70%) |
Mar 27, 2008 | 20.80 | 21.07 | 20.78 | 20.86 | 2,840,134 | +0.30(+1.45%) |
Mar 26, 2008 | 20.59 | 20.68 | 20.41 | 20.56 | 3,470,057 | -0.54(-2.55%) |
Mar 25, 2008 | 21.05 | 21.13 | 20.81 | 21.10 | 3,937,863 | +0.46(+2.21%) |
Mar 24, 2008 | 20.99 | 20.99 | 20.56 | 20.64 | 4,848,135 | +0.07(+0.36%) |
Mar 21, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,931,459 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,931,459 | +0.22(+1.08%) |
Mar 19, 2008 | 20.63 | 20.78 | 20.33 | 20.35 | 5,901,568 | -0.38(-1.84%) |
Mar 18, 2008 | 20.52 | 20.90 | 20.52 | 20.73 | 4,364,773 | +0.63(+3.14%) |
Mar 17, 2008 | 19.87 | 20.28 | 19.85 | 20.10 | 2,490,178 | +0.09(+0.44%) |
Mar 14, 2008 | 20.24 | 20.24 | 19.85 | 20.01 | 4,768,213 | -0.29(-1.42%) |
Mar 13, 2008 | 20.42 | 20.45 | 20.19 | 20.30 | 2,799,096 | -0.33(-1.61%) |
Mar 12, 2008 | 20.61 | 20.80 | 20.57 | 20.63 | 2,277,128 | +0.13(+0.62%) |
Mar 11, 2008 | 20.59 | 20.63 | 20.18 | 20.51 | 2,736,551 | +0.25(+1.21%) |
Mar 10, 2008 | 20.67 | 20.73 | 20.23 | 20.26 | 4,232,327 | -0.51(-2.48%) |
Mar 07, 2008 | 20.63 | 20.86 | 20.52 | 20.78 | 4,196,759 | +0.15(+0.71%) |
Mar 06, 2008 | 20.68 | 20.74 | 20.59 | 20.63 | 2,571,357 | -0.14(-0.68%) |
Mar 05, 2008 | 21.05 | 21.68 | 20.70 | 20.77 | 5,743,253 | -0.62(-2.89%) |
Mar 04, 2008 | 21.22 | 21.45 | 21.17 | 21.39 | 3,521,163 | -0.41(-1.89%) |
Mar 03, 2008 | 21.84 | 21.86 | 21.56 | 21.80 | 2,640,187 | +0.29(+1.34%) |
Feb 29, 2008 | 21.62 | 21.69 | 21.44 | 21.51 | 4,436,261 | -0.56(-2.53%) |
Feb 28, 2008 | 22.18 | 22.31 | 21.95 | 22.07 | 2,627,191 | -0.21(-0.92%) |
Feb 27, 2008 | 22.13 | 22.45 | 22.13 | 22.28 | 2,614,015 | -0.19(-0.83%) |
Feb 26, 2008 | 22.11 | 22.48 | 22.08 | 22.46 | 3,463,630 | +0.44(+2.00%) |
Feb 25, 2008 | 21.70 | 22.05 | 21.64 | 22.02 | 4,276,738 | +0.43(+1.97%) |
Feb 22, 2008 | 21.64 | 21.69 | 21.35 | 21.59 | 4,853,612 | -0.21(-0.94%) |
Feb 21, 2008 | 21.78 | 21.94 | 21.74 | 21.80 | 5,283,153 | +0.09(+0.43%) |
Feb 20, 2008 | 21.47 | 21.71 | 21.42 | 21.71 | 6,292,136 | -0.22(-0.98%) |
Feb 19, 2008 | 22.06 | 22.08 | 21.88 | 21.92 | 4,349,407 | +0.27(+1.27%) |
Feb 18, 2008 | 21.56 | 21.67 | 21.31 | 21.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.56 | 21.67 | 21.31 | 21.65 | 8,535,507 | +0.43(+2.01%) |
Feb 14, 2008 | 21.29 | 21.35 | 21.19 | 21.22 | 3,201,583 | -0.17(-0.78%) |
Feb 13, 2008 | 21.47 | 21.47 | 21.22 | 21.39 | 3,951,243 | -0.21(-0.95%) |
Feb 12, 2008 | 21.00 | 21.65 | 21.00 | 21.59 | 6,714,312 | +0.58(+2.75%) |
Feb 11, 2008 | 20.99 | 21.04 | 20.59 | 21.02 | 7,205,475 | +0.36(+1.76%) |
Feb 08, 2008 | 20.10 | 20.65 | 20.04 | 20.65 | 11,302,411 | -0.11(-0.54%) |
Feb 07, 2008 | 20.54 | 20.97 | 20.43 | 20.77 | 18,700,590 | -1.71(-7.61%) |
Feb 06, 2008 | 22.44 | 22.66 | 22.32 | 22.48 | 6,096,497 | +0.13(+0.59%) |
Feb 05, 2008 | 22.57 | 22.65 | 22.25 | 22.34 | 4,926,546 | -0.62(-2.69%) |
Feb 04, 2008 | 22.83 | 23.00 | 22.69 | 22.96 | 3,058,499 | -0.07(-0.30%) |
Feb 01, 2008 | 22.87 | 23.11 | 22.68 | 23.03 | 4,097,498 | -0.18(-0.78%) |
Jan 31, 2008 | 22.54 | 23.39 | 22.48 | 23.21 | 5,887,802 | +0.30(+1.30%) |
Jan 30, 2008 | 22.93 | 23.24 | 22.84 | 22.91 | 3,000,784 | -0.38(-1.62%) |
Jan 29, 2008 | 23.33 | 23.39 | 23.18 | 23.29 | 2,061,337 | -0.03(-0.15%) |
Jan 28, 2008 | 23.16 | 23.37 | 22.93 | 23.32 | 5,337,986 | +0.34(+1.47%) |
Jan 25, 2008 | 23.57 | 23.59 | 22.83 | 22.99 | 4,683,811 | -0.50(-2.15%) |
Jan 24, 2008 | 23.30 | 23.60 | 23.18 | 23.49 | 10,445,264 | -0.20(-0.83%) |
Jan 23, 2008 | 22.95 | 23.73 | 22.91 | 23.69 | 8,184,724 | -0.24(-1.00%) |
Jan 22, 2008 | 23.20 | 24.01 | 23.19 | 23.93 | 7,172,073 | -0.78(-3.15%) |
Jan 21, 2008 | 25.15 | 25.31 | 24.56 | 24.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.15 | 25.31 | 24.56 | 24.71 | 4,470,894 | -0.13(-0.53%) |
Jan 17, 2008 | 25.49 | 25.52 | 24.71 | 24.84 | 4,100,011 | -0.45(-1.76%) |
Jan 16, 2008 | 25.39 | 25.62 | 25.25 | 25.28 | 3,258,096 | -0.32(-1.26%) |
Jan 15, 2008 | 25.94 | 25.96 | 25.48 | 25.61 | 3,020,210 | -0.24(-0.91%) |
Jan 14, 2008 | 25.88 | 26.23 | 25.77 | 25.84 | 4,428,178 | -0.19(-0.73%) |
Jan 11, 2008 | 26.17 | 26.24 | 25.97 | 26.03 | 3,027,532 | -0.50(-1.90%) |
Jan 10, 2008 | 26.49 | 26.69 | 26.33 | 26.54 | 3,329,730 | -0.09(-0.35%) |
Jan 09, 2008 | 26.50 | 26.77 | 26.41 | 26.63 | 5,176,685 | +0.45(+1.72%) |
Jan 08, 2008 | 26.54 | 26.55 | 26.14 | 26.18 | 7,537,034 | +0.34(+1.31%) |
Jan 07, 2008 | 25.59 | 25.87 | 25.38 | 25.84 | 7,914,577 | +1.21(+4.89%) |
Jan 04, 2008 | 25.05 | 25.15 | 24.58 | 24.64 | 2,917,100 | -0.24(-0.95%) |
Jan 03, 2008 | 24.87 | 24.96 | 24.76 | 24.87 | 2,297,888 | +0.29(+1.20%) |
Jan 02, 2008 | 24.72 | 24.87 | 24.42 | 24.58 | 3,147,433 | -0.11(-0.44%) |
Jan 01, 2008 | 24.86 | 25.20 | 24.57 | 24.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.86 | 25.20 | 24.57 | 24.69 | 1,906,362 | -0.18(-0.71%) |
Dec 28, 2007 | 24.88 | 25.06 | 24.78 | 24.86 | 2,125,554 | -0.28(-1.11%) |
Dec 27, 2007 | 25.29 | 25.31 | 25.04 | 25.14 | 2,869,254 | +0.15(+0.61%) |
Dec 26, 2007 | 24.99 | 25.11 | 24.89 | 24.99 | 1,477,411 | -0.11(-0.45%) |
Dec 24, 2007 | 24.84 | 25.29 | 24.84 | 25.10 | 1,381,092 | +0.16(+0.65%) |
Dec 21, 2007 | 25.05 | 25.17 | 24.88 | 24.94 | 3,709,006 | +0.09(+0.35%) |
Dec 20, 2007 | 25.23 | 25.24 | 24.74 | 24.85 | 4,165,642 | -0.15(-0.59%) |
Dec 19, 2007 | 25.16 | 25.28 | 24.89 | 25.00 | 3,377,735 | +0.07(+0.28%) |
Dec 18, 2007 | 25.27 | 25.32 | 24.89 | 24.93 | 3,831,026 | -0.35(-1.38%) |
Dec 17, 2007 | 25.71 | 25.74 | 25.27 | 25.28 | 5,491,389 | -0.69(-2.64%) |
Dec 14, 2007 | 26.04 | 26.30 | 25.95 | 25.96 | 3,879,389 | -0.46(-1.72%) |
Dec 13, 2007 | 26.49 | 26.54 | 26.20 | 26.42 | 3,315,080 | +0.24(+0.94%) |
Dec 12, 2007 | 26.32 | 26.42 | 26.04 | 26.18 | 4,596,794 | +0.50(+1.95%) |
Dec 11, 2007 | 26.23 | 26.23 | 25.66 | 25.68 | 3,348,942 | -0.42(-1.61%) |
Dec 10, 2007 | 26.09 | 26.24 | 25.94 | 26.10 | 4,132,066 | +0.00(+0.00%) |
Dec 07, 2007 | 26.03 | 26.13 | 25.84 | 26.10 | 2,932,938 | +0.21(+0.79%) |
Dec 06, 2007 | 25.77 | 25.93 | 25.75 | 25.89 | 2,977,571 | +0.06(+0.23%) |
Dec 05, 2007 | 25.85 | 25.95 | 25.76 | 25.83 | 2,839,536 | +0.09(+0.36%) |
Dec 04, 2007 | 26.09 | 26.12 | 25.66 | 25.74 | 4,109,172 | -0.31(-1.18%) |
Dec 03, 2007 | 26.24 | 26.31 | 25.90 | 26.05 | 4,242,590 | +0.24(+0.93%) |
Nov 30, 2007 | 26.09 | 26.19 | 25.71 | 25.81 | 5,387,861 | +0.23(+0.88%) |
Nov 29, 2007 | 25.51 | 25.73 | 25.45 | 25.58 | 3,725,769 | +0.36(+1.44%) |
Nov 28, 2007 | 24.92 | 25.64 | 24.88 | 25.22 | 4,836,514 | +0.55(+2.24%) |
Nov 27, 2007 | 24.66 | 24.75 | 24.54 | 24.67 | 3,371,030 | +0.08(+0.32%) |
Nov 26, 2007 | 25.17 | 25.20 | 24.55 | 24.59 | 4,598,074 | -0.29(-1.18%) |
Nov 23, 2007 | 25.12 | 25.23 | 24.69 | 24.88 | 6,059,551 | +1.43(+6.10%) |
Nov 21, 2007 | 23.61 | 23.73 | 23.34 | 23.45 | 3,845,608 | -0.17(-0.71%) |
Nov 20, 2007 | 23.33 | 23.78 | 23.27 | 23.62 | 3,630,607 | +0.10(+0.44%) |
Nov 19, 2007 | 23.71 | 23.76 | 23.44 | 23.52 | 2,047,339 | -0.47(-1.94%) |
Nov 16, 2007 | 24.14 | 24.17 | 23.86 | 23.98 | 2,876,684 | -0.16(-0.67%) |
Nov 15, 2007 | 24.33 | 24.40 | 24.09 | 24.14 | 2,583,415 | -0.35(-1.42%) |
Nov 14, 2007 | 24.54 | 24.91 | 24.38 | 24.49 | 3,955,214 | -0.30(-1.21%) |
Nov 13, 2007 | 24.86 | 25.15 | 24.57 | 24.79 | 4,795,484 | +0.81(+3.37%) |
Nov 12, 2007 | 23.86 | 24.32 | 23.79 | 23.98 | 6,480,589 | -0.38(-1.55%) |
Nov 09, 2007 | 24.26 | 24.63 | 24.23 | 24.36 | 5,950,300 | -0.58(-2.32%) |
Nov 08, 2007 | 24.81 | 24.94 | 24.58 | 24.94 | 3,308,687 | +0.39(+1.58%) |
Nov 07, 2007 | 24.98 | 25.04 | 24.55 | 24.55 | 2,628,126 | -0.43(-1.71%) |
Nov 06, 2007 | 24.81 | 25.00 | 24.81 | 24.98 | 1,586,653 | +0.17(+0.67%) |
Nov 05, 2007 | 24.91 | 25.07 | 24.66 | 24.81 | 1,998,615 | -0.09(-0.35%) |
Nov 02, 2007 | 25.13 | 25.15 | 24.69 | 24.90 | 2,313,309 | +0.00(+0.02%) |
Nov 01, 2007 | 25.18 | 25.24 | 24.85 | 24.89 | 2,360,869 | -0.22(-0.86%) |
Oct 31, 2007 | 25.01 | 25.22 | 24.92 | 25.11 | 3,794,823 | +0.02(+0.10%) |
Oct 30, 2007 | 25.01 | 25.15 | 24.99 | 25.08 | 2,431,087 | +0.08(+0.31%) |
Oct 29, 2007 | 24.71 | 25.22 | 24.69 | 25.00 | 4,458,014 | +0.25(+1.03%) |
Oct 26, 2007 | 24.63 | 24.92 | 24.57 | 24.75 | 2,567,032 | -0.11(-0.45%) |
Oct 25, 2007 | 24.80 | 24.91 | 24.71 | 24.86 | 3,561,308 | -0.27(-1.09%) |
Oct 24, 2007 | 24.86 | 25.16 | 24.82 | 25.14 | 5,408,608 | -0.38(-1.48%) |
Oct 23, 2007 | 25.66 | 25.67 | 25.25 | 25.51 | 6,048,304 | +0.65(+2.62%) |
Oct 22, 2007 | 24.76 | 24.92 | 24.65 | 24.86 | 2,899,138 | -0.00(-0.02%) |
Oct 19, 2007 | 25.15 | 25.19 | 24.84 | 24.87 | 3,711,950 | -0.25(-0.98%) |
Oct 18, 2007 | 25.18 | 25.33 | 25.11 | 25.11 | 2,772,174 | -0.14(-0.56%) |
Oct 17, 2007 | 25.49 | 25.54 | 25.13 | 25.25 | 3,106,525 | -0.13(-0.50%) |
Oct 16, 2007 | 25.33 | 25.57 | 25.27 | 25.38 | 2,316,167 | -0.26(-1.03%) |
Oct 15, 2007 | 25.80 | 25.82 | 25.52 | 25.65 | 2,028,151 | +0.06(+0.25%) |
Oct 12, 2007 | 25.54 | 25.59 | 25.44 | 25.58 | 2,966,373 | -0.02(-0.08%) |
Oct 11, 2007 | 25.79 | 25.81 | 25.54 | 25.60 | 6,502,495 | -0.54(-2.06%) |
Oct 10, 2007 | 26.21 | 26.29 | 26.13 | 26.14 | 1,749,525 | -0.12(-0.45%) |
Oct 09, 2007 | 26.32 | 26.35 | 26.17 | 26.26 | 1,908,740 | -0.01(-0.04%) |
Oct 08, 2007 | 26.41 | 26.41 | 26.15 | 26.27 | 2,752,374 | -0.22(-0.83%) |
Oct 05, 2007 | 26.63 | 26.68 | 26.45 | 26.49 | 3,624,994 | -0.03(-0.13%) |
Oct 04, 2007 | 26.58 | 26.71 | 26.48 | 26.52 | 2,532,535 | +0.12(+0.46%) |
Oct 03, 2007 | 26.45 | 26.64 | 26.37 | 26.40 | 1,721,561 | +0.04(+0.15%) |
Oct 02, 2007 | 26.41 | 26.48 | 26.25 | 26.36 | 2,046,726 | +0.03(+0.11%) |
Oct 01, 2007 | 26.34 | 26.42 | 26.25 | 26.33 | 2,929,552 | +0.27(+1.03%) |
Sep 28, 2007 | 25.80 | 26.11 | 25.77 | 26.06 | 3,373,312 | +0.01(+0.04%) |
Sep 27, 2007 | 26.12 | 26.21 | 25.94 | 26.05 | 2,261,054 | -0.02(-0.09%) |
Sep 26, 2007 | 26.20 | 26.28 | 25.97 | 26.08 | 2,238,192 | -0.13(-0.50%) |
Sep 25, 2007 | 26.18 | 26.26 | 26.13 | 26.21 | 1,859,322 | -0.07(-0.28%) |
Sep 24, 2007 | 26.41 | 26.45 | 26.23 | 26.28 | 1,658,487 | -0.28(-1.07%) |
Sep 21, 2007 | 26.64 | 26.71 | 26.45 | 26.57 | 3,040,186 | +0.29(+1.10%) |
Sep 20, 2007 | 26.27 | 26.46 | 26.20 | 26.28 | 2,192,265 | +0.08(+0.30%) |
Sep 19, 2007 | 26.29 | 26.51 | 26.08 | 26.20 | 3,706,030 | +0.06(+0.24%) |
Sep 18, 2007 | 25.61 | 26.26 | 25.64 | 26.14 | 2,722,164 | +0.24(+0.91%) |
Sep 17, 2007 | 25.92 | 26.11 | 25.83 | 25.90 | 1,632,972 | -0.26(-1.01%) |
Sep 14, 2007 | 26.45 | 26.30 | 26.01 | 26.17 | 2,301,674 | -0.33(-1.24%) |
Sep 13, 2007 | 26.17 | 26.67 | 26.47 | 26.49 | 2,632,147 | +0.18(+0.67%) |
Sep 12, 2007 | 26.23 | 26.65 | 26.15 | 26.32 | 4,096,515 | -0.14(-0.54%) |
Sep 11, 2007 | 26.04 | 26.54 | 26.09 | 26.46 | 3,203,891 | +0.47(+1.81%) |
Sep 10, 2007 | 26.10 | 26.27 | 25.86 | 25.99 | 3,006,371 | -0.01(-0.04%) |
Sep 07, 2007 | 26.56 | 26.57 | 25.87 | 26.00 | 4,004,252 | -0.19(-0.73%) |
Sep 06, 2007 | 26.04 | 26.31 | 25.96 | 26.19 | 3,205,932 | +0.15(+0.58%) |
Sep 05, 2007 | 25.88 | 26.07 | 25.82 | 26.04 | 2,245,581 | +0.06(+0.25%) |