Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.25 | 35.83 | 35.00 | 35.62 | 1,782,660 | +0.05(+0.14%) |
Aug 28, 2008 | 34.97 | 35.61 | 34.55 | 35.57 | 2,078,523 | +0.86(+2.48%) |
Aug 27, 2008 | 34.54 | 34.97 | 34.04 | 34.71 | 1,265,002 | +0.26(+0.75%) |
Aug 26, 2008 | 34.11 | 34.60 | 33.73 | 34.45 | 1,658,099 | +0.15(+0.44%) |
Aug 25, 2008 | 35.30 | 35.31 | 34.02 | 34.30 | 2,244,912 | -1.31(-3.68%) |
Aug 22, 2008 | 34.76 | 35.70 | 34.62 | 35.61 | 2,518,520 | +1.18(+3.43%) |
Aug 21, 2008 | 33.99 | 34.70 | 33.92 | 34.43 | 2,105,049 | +0.05(+0.15%) |
Aug 20, 2008 | 34.16 | 34.71 | 33.77 | 34.38 | 2,478,087 | +0.22(+0.64%) |
Aug 19, 2008 | 34.74 | 34.77 | 33.43 | 34.16 | 2,971,513 | -0.79(-2.26%) |
Aug 18, 2008 | 35.80 | 36.08 | 34.60 | 34.95 | 3,042,170 | -0.69(-1.94%) |
Aug 15, 2008 | 35.72 | 36.53 | 35.31 | 35.64 | 4,874,326 | +0.24(+0.68%) |
Aug 14, 2008 | 34.85 | 36.44 | 31.30 | 35.40 | 9,343,375 | +1.35(+3.96%) |
Aug 13, 2008 | 33.85 | 34.59 | 32.45 | 34.05 | 4,736,613 | -0.10(-0.29%) |
Aug 12, 2008 | 35.17 | 35.25 | 33.89 | 34.15 | 5,012,686 | -1.31(-3.69%) |
Aug 11, 2008 | 35.50 | 37.09 | 35.00 | 35.46 | 8,788,804 | -0.13(-0.37%) |
Aug 08, 2008 | 32.77 | 35.82 | 32.64 | 35.59 | 7,375,628 | +2.85(+8.70%) |
Aug 07, 2008 | 32.57 | 33.27 | 31.77 | 32.74 | 3,702,942 | +0.14(+0.43%) |
Aug 06, 2008 | 33.48 | 33.48 | 32.44 | 32.60 | 2,850,557 | -0.89(-2.66%) |
Aug 05, 2008 | 32.37 | 33.87 | 32.14 | 33.49 | 3,995,404 | +1.67(+5.25%) |
Aug 04, 2008 | 33.01 | 33.58 | 31.63 | 31.82 | 2,784,677 | -1.18(-3.58%) |
Aug 01, 2008 | 33.31 | 33.70 | 32.33 | 33.00 | 3,077,876 | -0.01(-0.03%) |
Jul 31, 2008 | 32.25 | 33.75 | 31.90 | 33.01 | 4,557,421 | +0.62(+1.91%) |
Jul 30, 2008 | 32.25 | 32.95 | 31.48 | 32.39 | 3,692,892 | +0.48(+1.51%) |
Jul 29, 2008 | 30.61 | 32.04 | 30.60 | 31.91 | 2,945,957 | +1.50(+4.93%) |
Jul 28, 2008 | 30.55 | 31.34 | 30.03 | 30.41 | 2,263,026 | -0.30(-0.98%) |
Jul 25, 2008 | 31.26 | 31.74 | 30.50 | 30.71 | 2,175,555 | -0.50(-1.60%) |
Jul 24, 2008 | 32.92 | 32.97 | 31.03 | 31.21 | 2,486,142 | -1.67(-5.08%) |
Jul 23, 2008 | 32.40 | 34.17 | 31.99 | 32.88 | 4,540,770 | +0.28(+0.86%) |
Jul 22, 2008 | 30.96 | 32.72 | 30.60 | 32.60 | 4,604,316 | +1.28(+4.09%) |
Jul 21, 2008 | 32.04 | 32.19 | 30.77 | 31.32 | 2,317,202 | -0.68(-2.12%) |
Jul 18, 2008 | 32.13 | 32.19 | 31.15 | 32.00 | 3,527,669 | -0.16(-0.50%) |
Jul 17, 2008 | 31.01 | 32.55 | 30.79 | 32.16 | 4,649,243 | +1.26(+4.08%) |
Jul 16, 2008 | 28.99 | 31.06 | 28.57 | 30.90 | 5,089,026 | +2.08(+7.22%) |
Jul 15, 2008 | 29.22 | 29.43 | 27.54 | 28.82 | 4,751,957 | -0.73(-2.47%) |
Jul 14, 2008 | 30.19 | 30.46 | 29.47 | 29.55 | 2,915,948 | +0.29(+0.99%) |
Jul 11, 2008 | 29.50 | 29.88 | 28.41 | 29.26 | 3,943,576 | -0.48(-1.61%) |
Jul 10, 2008 | 31.49 | 31.63 | 29.57 | 29.74 | 4,009,166 | -1.88(-5.95%) |
Jul 09, 2008 | 32.25 | 32.61 | 31.39 | 31.62 | 2,301,837 | -0.69(-2.14%) |
Jul 08, 2008 | 31.82 | 32.57 | 31.44 | 32.31 | 4,076,185 | +0.73(+2.31%) |
Jul 07, 2008 | 31.37 | 32.27 | 31.04 | 31.58 | 2,842,624 | +0.55(+1.77%) |
Jul 04, 2008 | 31.58 | 31.93 | 30.73 | 31.03 | 2,491,203 | +0.00(+0.00%) |
Jul 03, 2008 | 31.58 | 31.93 | 30.73 | 31.03 | 2,491,203 | -0.66(-2.08%) |
Jul 02, 2008 | 32.81 | 32.89 | 31.68 | 31.69 | 3,015,179 | -0.86(-2.64%) |
Jul 01, 2008 | 30.71 | 32.58 | 30.65 | 32.55 | 6,463,129 | +1.36(+4.36%) |
Jun 30, 2008 | 31.75 | 32.11 | 30.84 | 31.19 | 3,964,124 | -0.64(-2.01%) |
Jun 27, 2008 | 32.05 | 32.37 | 31.31 | 31.83 | 3,252,695 | -0.08(-0.25%) |
Jun 26, 2008 | 32.75 | 32.76 | 31.77 | 31.91 | 3,020,917 | -1.15(-3.48%) |
Jun 25, 2008 | 32.43 | 33.74 | 32.21 | 33.06 | 3,973,637 | +0.68(+2.10%) |
Jun 24, 2008 | 32.79 | 32.81 | 31.67 | 32.38 | 4,183,680 | -0.62(-1.88%) |
Jun 23, 2008 | 34.06 | 34.14 | 32.74 | 33.00 | 4,752,984 | -0.87(-2.57%) |
Jun 20, 2008 | 33.62 | 34.14 | 33.49 | 33.87 | 4,578,528 | +0.04(+0.12%) |
Jun 19, 2008 | 33.03 | 34.01 | 32.72 | 33.83 | 4,058,799 | +0.87(+2.64%) |
Jun 18, 2008 | 33.70 | 33.70 | 32.63 | 32.96 | 3,413,294 | -0.83(-2.46%) |
Jun 17, 2008 | 33.93 | 34.34 | 33.56 | 33.79 | 4,504,599 | +0.18(+0.54%) |
Jun 16, 2008 | 33.40 | 33.96 | 33.01 | 33.61 | 2,689,708 | -0.04(-0.12%) |
Jun 13, 2008 | 32.40 | 33.71 | 32.16 | 33.65 | 3,961,716 | +1.55(+4.83%) |
Jun 12, 2008 | 31.90 | 32.97 | 31.79 | 32.10 | 3,360,370 | +0.50(+1.58%) |
Jun 11, 2008 | 31.58 | 32.26 | 30.59 | 31.60 | 5,505,993 | -0.06(-0.19%) |
Jun 10, 2008 | 31.44 | 31.81 | 30.44 | 31.66 | 3,004,480 | +0.71(+2.29%) |
Jun 09, 2008 | 31.31 | 31.66 | 30.50 | 30.95 | 4,644,413 | -0.26(-0.83%) |
Jun 06, 2008 | 31.61 | 31.78 | 30.92 | 31.21 | 3,158,736 | -0.70(-2.19%) |
Jun 05, 2008 | 31.38 | 32.23 | 31.01 | 31.91 | 2,953,263 | +0.56(+1.79%) |
Jun 04, 2008 | 31.78 | 32.41 | 31.27 | 31.35 | 3,632,392 | -0.32(-1.01%) |
Jun 03, 2008 | 31.52 | 31.99 | 31.02 | 31.67 | 4,186,564 | +0.17(+0.54%) |
Jun 02, 2008 | 32.16 | 32.39 | 30.71 | 31.50 | 4,101,002 | -0.69(-2.14%) |
May 30, 2008 | 32.47 | 32.47 | 31.50 | 32.19 | 6,085,253 | -0.63(-1.92%) |
May 29, 2008 | 31.66 | 33.19 | 31.56 | 32.82 | 4,682,660 | +1.26(+3.99%) |
May 28, 2008 | 31.19 | 31.88 | 30.97 | 31.56 | 3,606,970 | +0.69(+2.24%) |
May 27, 2008 | 29.73 | 31.00 | 29.73 | 30.87 | 4,279,459 | +1.14(+3.83%) |
May 26, 2008 | 30.21 | 30.26 | 28.84 | 29.73 | 4,416,631 | +0.00(+0.00%) |
May 23, 2008 | 30.21 | 30.26 | 28.84 | 29.73 | 4,416,631 | -0.52(-1.72%) |
May 22, 2008 | 29.42 | 30.61 | 29.38 | 30.25 | 3,714,369 | +0.66(+2.23%) |
May 21, 2008 | 30.56 | 30.93 | 29.28 | 29.59 | 4,937,204 | -0.79(-2.60%) |
May 20, 2008 | 30.24 | 31.17 | 29.82 | 30.38 | 4,722,989 | -0.04(-0.13%) |
May 19, 2008 | 30.83 | 31.25 | 30.03 | 30.42 | 5,926,004 | -0.54(-1.74%) |
May 16, 2008 | 32.25 | 32.27 | 30.78 | 30.96 | 8,416,451 | -1.93(-5.87%) |
May 15, 2008 | 32.66 | 33.40 | 32.20 | 32.89 | 5,690,898 | -0.10(-0.30%) |
May 14, 2008 | 33.25 | 34.03 | 32.99 | 32.99 | 2,997,939 | -0.13(-0.39%) |
May 13, 2008 | 33.12 | 33.55 | 32.25 | 33.12 | 2,834,023 | +0.22(+0.67%) |
May 12, 2008 | 32.99 | 33.19 | 32.50 | 32.90 | 2,729,945 | +0.00(+0.00%) |
May 09, 2008 | 32.25 | 33.23 | 32.11 | 32.90 | 1,764,504 | +0.51(+1.57%) |
May 08, 2008 | 33.50 | 33.50 | 31.89 | 32.39 | 3,565,377 | -0.51(-1.55%) |
May 07, 2008 | 33.48 | 34.35 | 32.89 | 32.90 | 2,513,916 | -0.57(-1.70%) |
May 06, 2008 | 32.73 | 33.74 | 32.42 | 33.47 | 1,820,308 | +0.54(+1.64%) |
May 05, 2008 | 33.84 | 34.13 | 32.65 | 32.93 | 3,159,730 | -0.70(-2.08%) |
May 02, 2008 | 34.51 | 34.90 | 33.30 | 33.63 | 2,695,660 | -0.67(-1.95%) |
May 01, 2008 | 34.11 | 35.37 | 33.31 | 34.30 | 2,893,173 | +0.05(+0.15%) |
Apr 30, 2008 | 34.52 | 35.35 | 34.17 | 34.25 | 4,193,673 | -0.39(-1.13%) |
Apr 29, 2008 | 33.23 | 34.84 | 33.08 | 34.64 | 4,462,521 | +1.51(+4.56%) |
Apr 28, 2008 | 33.69 | 33.69 | 32.39 | 33.13 | 3,462,165 | -0.49(-1.46%) |
Apr 25, 2008 | 32.89 | 33.69 | 32.58 | 33.62 | 1,805,347 | +0.68(+2.06%) |
Apr 24, 2008 | 32.68 | 33.33 | 31.77 | 32.94 | 2,897,825 | +0.35(+1.07%) |
Apr 23, 2008 | 31.65 | 33.10 | 31.45 | 32.59 | 3,970,782 | +0.87(+2.74%) |
Apr 22, 2008 | 31.88 | 31.90 | 30.70 | 31.72 | 3,681,168 | -0.18(-0.56%) |
Apr 21, 2008 | 31.65 | 32.51 | 31.29 | 31.90 | 4,630,409 | +0.17(+0.54%) |
Apr 18, 2008 | 32.70 | 32.70 | 31.41 | 31.73 | 4,411,712 | -0.16(-0.50%) |
Apr 17, 2008 | 32.60 | 32.78 | 31.77 | 31.89 | 4,535,580 | -1.10(-3.33%) |
Apr 16, 2008 | 31.90 | 33.02 | 31.85 | 32.99 | 3,577,948 | +1.66(+5.30%) |
Apr 15, 2008 | 31.10 | 31.68 | 30.90 | 31.33 | 2,241,595 | +0.39(+1.26%) |
Apr 14, 2008 | 30.57 | 31.45 | 30.57 | 30.94 | 2,821,152 | +0.43(+1.41%) |
Apr 11, 2008 | 30.46 | 31.49 | 30.27 | 30.51 | 2,826,483 | -0.71(-2.27%) |
Apr 10, 2008 | 30.33 | 31.96 | 29.99 | 31.22 | 4,382,813 | +0.81(+2.66%) |
Apr 09, 2008 | 31.03 | 31.65 | 30.09 | 30.41 | 5,318,971 | -1.62(-5.06%) |
Apr 08, 2008 | 31.50 | 32.45 | 31.40 | 32.03 | 1,759,383 | +0.13(+0.41%) |
Apr 07, 2008 | 32.89 | 32.95 | 31.72 | 31.90 | 2,189,794 | -0.64(-1.97%) |
Apr 04, 2008 | 32.29 | 32.93 | 31.80 | 32.54 | 2,510,585 | +0.40(+1.24%) |
Apr 03, 2008 | 32.11 | 32.66 | 31.96 | 32.14 | 3,678,225 | -1.26(-3.77%) |
Apr 02, 2008 | 33.15 | 33.96 | 32.75 | 33.40 | 5,251,136 | +0.41(+1.24%) |
Apr 01, 2008 | 32.00 | 33.12 | 32.00 | 32.99 | 5,366,980 | +1.64(+5.23%) |
Mar 31, 2008 | 30.35 | 31.51 | 30.12 | 31.35 | 3,347,012 | +1.08(+3.57%) |
Mar 28, 2008 | 30.30 | 30.66 | 29.16 | 30.27 | 5,002,069 | -0.27(-0.88%) |
Mar 27, 2008 | 31.42 | 31.98 | 30.54 | 30.54 | 3,756,412 | -0.75(-2.40%) |
Mar 26, 2008 | 32.49 | 32.49 | 31.09 | 31.29 | 4,216,209 | -1.47(-4.49%) |
Mar 25, 2008 | 33.09 | 33.13 | 31.84 | 32.76 | 6,088,608 | +0.25(+0.77%) |
Mar 24, 2008 | 31.08 | 33.36 | 31.00 | 32.51 | 6,940,712 | +1.78(+5.79%) |
Mar 21, 2008 | 29.29 | 31.00 | 29.10 | 30.73 | 6,352,121 | +0.00(+0.00%) |
Mar 20, 2008 | 29.29 | 31.00 | 29.10 | 30.73 | 6,352,121 | +1.47(+5.02%) |
Mar 19, 2008 | 30.28 | 31.00 | 29.22 | 29.26 | 4,120,579 | -0.93(-3.08%) |
Mar 18, 2008 | 30.27 | 30.78 | 29.26 | 30.19 | 5,969,596 | +0.62(+2.10%) |
Mar 17, 2008 | 29.52 | 30.03 | 28.54 | 29.57 | 4,240,330 | -0.65(-2.15%) |
Mar 14, 2008 | 30.40 | 30.99 | 29.24 | 30.22 | 6,066,455 | -0.28(-0.92%) |
Mar 13, 2008 | 29.58 | 30.90 | 29.23 | 30.50 | 4,756,125 | +0.46(+1.53%) |
Mar 12, 2008 | 30.06 | 31.16 | 29.42 | 30.04 | 7,133,554 | +0.04(+0.13%) |
Mar 11, 2008 | 29.70 | 30.16 | 28.79 | 30.00 | 5,373,089 | +1.13(+3.91%) |
Mar 10, 2008 | 29.26 | 29.70 | 28.54 | 28.87 | 4,255,973 | -0.10(-0.35%) |
Mar 07, 2008 | 28.42 | 29.26 | 27.69 | 28.97 | 4,855,116 | +0.48(+1.68%) |
Mar 06, 2008 | 30.01 | 30.45 | 28.47 | 28.49 | 10,173,869 | -0.85(-2.90%) |
Mar 05, 2008 | 29.43 | 30.69 | 29.00 | 29.34 | 3,970,813 | -0.07(-0.24%) |
Mar 04, 2008 | 28.97 | 29.70 | 28.39 | 29.41 | 4,122,146 | +0.26(+0.89%) |
Mar 03, 2008 | 28.80 | 29.48 | 28.27 | 29.15 | 2,764,935 | +0.37(+1.29%) |
Feb 29, 2008 | 29.61 | 30.00 | 28.63 | 28.78 | 3,752,092 | -0.75(-2.54%) |
Feb 28, 2008 | 30.56 | 30.76 | 29.43 | 29.53 | 3,653,526 | -1.25(-4.06%) |
Feb 27, 2008 | 31.00 | 31.14 | 30.60 | 30.78 | 4,598,305 | -0.20(-0.65%) |
Feb 26, 2008 | 29.70 | 31.32 | 29.50 | 30.98 | 6,147,753 | +1.38(+4.66%) |
Feb 25, 2008 | 29.58 | 29.76 | 28.86 | 29.60 | 3,061,699 | -0.06(-0.20%) |
Feb 22, 2008 | 29.29 | 29.70 | 28.57 | 29.66 | 2,052,072 | +0.40(+1.37%) |
Feb 21, 2008 | 29.63 | 30.21 | 29.09 | 29.26 | 2,933,661 | -0.12(-0.41%) |
Feb 20, 2008 | 28.18 | 29.66 | 27.80 | 29.38 | 3,828,022 | +0.97(+3.41%) |
Feb 19, 2008 | 28.94 | 29.09 | 28.18 | 28.41 | 2,158,541 | -0.17(-0.59%) |
Feb 18, 2008 | 29.34 | 29.42 | 28.15 | 28.58 | 3,937,890 | +0.00(+0.00%) |
Feb 15, 2008 | 29.34 | 29.42 | 28.15 | 28.58 | 3,937,890 | -0.89(-3.02%) |
Feb 14, 2008 | 29.91 | 30.21 | 29.25 | 29.47 | 3,514,501 | -0.38(-1.27%) |
Feb 13, 2008 | 29.91 | 29.96 | 28.78 | 29.85 | 4,032,213 | +0.07(+0.24%) |
Feb 12, 2008 | 30.84 | 30.87 | 29.45 | 29.78 | 4,918,032 | -0.72(-2.36%) |
Feb 11, 2008 | 30.31 | 30.84 | 29.68 | 30.50 | 4,644,383 | +0.19(+0.63%) |
Feb 08, 2008 | 29.50 | 30.61 | 29.10 | 30.31 | 8,632,087 | +1.36(+4.70%) |
Feb 07, 2008 | 27.35 | 29.17 | 27.14 | 28.95 | 7,220,544 | +2.27(+8.51%) |
Feb 06, 2008 | 26.86 | 28.21 | 26.59 | 26.68 | 6,158,146 | +0.01(+0.04%) |
Feb 05, 2008 | 27.11 | 28.05 | 26.57 | 26.67 | 4,834,685 | -1.06(-3.82%) |
Feb 04, 2008 | 28.95 | 29.00 | 27.53 | 27.73 | 2,707,395 | -1.27(-4.38%) |
Feb 01, 2008 | 29.00 | 29.72 | 28.46 | 29.00 | 4,416,676 | +0.00(+0.00%) |
Jan 31, 2008 | 27.64 | 29.75 | 27.27 | 29.00 | 5,298,548 | +0.76(+2.69%) |
Jan 30, 2008 | 28.47 | 28.92 | 27.45 | 28.24 | 4,229,589 | -0.12(-0.42%) |
Jan 29, 2008 | 28.60 | 28.71 | 27.79 | 28.36 | 4,112,627 | -0.16(-0.56%) |
Jan 28, 2008 | 27.08 | 28.56 | 26.42 | 28.52 | 4,920,420 | +1.48(+5.47%) |
Jan 25, 2008 | 27.86 | 28.90 | 26.40 | 27.04 | 5,429,798 | -0.12(-0.44%) |
Jan 24, 2008 | 26.37 | 27.55 | 26.12 | 27.16 | 7,362,035 | +1.01(+3.86%) |
Jan 23, 2008 | 24.10 | 26.23 | 23.81 | 26.15 | 4,637,171 | +1.66(+6.78%) |
Jan 22, 2008 | 22.22 | 25.28 | 22.04 | 24.49 | 6,538,835 | +0.24(+0.99%) |
Jan 21, 2008 | 25.14 | 25.50 | 23.50 | 24.25 | 5,794,606 | +0.00(+0.00%) |
Jan 18, 2008 | 25.14 | 25.50 | 23.50 | 24.25 | 5,794,606 | -0.41(-1.66%) |
Jan 17, 2008 | 24.60 | 25.47 | 24.46 | 24.66 | 8,217,325 | +0.67(+2.79%) |
Jan 16, 2008 | 24.60 | 25.00 | 23.82 | 23.99 | 4,982,874 | -0.72(-2.91%) |
Jan 15, 2008 | 24.90 | 25.41 | 24.44 | 24.71 | 3,359,947 | -0.66(-2.60%) |
Jan 14, 2008 | 25.28 | 25.49 | 24.62 | 25.37 | 3,524,274 | +0.12(+0.48%) |
Jan 11, 2008 | 26.80 | 26.94 | 24.95 | 25.25 | 3,635,599 | -1.39(-5.22%) |
Jan 10, 2008 | 25.50 | 27.06 | 25.40 | 26.64 | 3,154,943 | +0.90(+3.50%) |
Jan 09, 2008 | 25.00 | 25.85 | 24.50 | 25.74 | 3,841,284 | +0.63(+2.51%) |
Jan 08, 2008 | 26.49 | 26.98 | 24.97 | 25.11 | 4,806,006 | -1.34(-5.07%) |
Jan 07, 2008 | 27.10 | 27.35 | 25.25 | 26.45 | 3,875,192 | -0.65(-2.40%) |
Jan 04, 2008 | 27.74 | 27.77 | 26.48 | 27.10 | 6,302,073 | -0.74(-2.66%) |
Jan 03, 2008 | 28.06 | 28.20 | 26.58 | 27.84 | 6,853,193 | +0.45(+1.64%) |
Jan 02, 2008 | 27.21 | 27.94 | 26.54 | 27.39 | 4,012,338 | +0.13(+0.48%) |
Jan 01, 2008 | 26.97 | 27.40 | 26.46 | 27.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.97 | 27.40 | 26.46 | 27.26 | 1,820,275 | +0.27(+1.00%) |
Dec 28, 2007 | 27.08 | 27.49 | 26.78 | 26.99 | 950,376 | +0.12(+0.45%) |
Dec 27, 2007 | 27.37 | 27.73 | 26.72 | 26.87 | 1,558,680 | -0.79(-2.86%) |
Dec 26, 2007 | 27.28 | 27.73 | 26.92 | 27.66 | 1,514,302 | +0.32(+1.17%) |
Dec 24, 2007 | 27.10 | 27.47 | 26.74 | 27.34 | 840,445 | +0.24(+0.89%) |
Dec 21, 2007 | 27.08 | 27.10 | 26.47 | 27.10 | 3,205,379 | +0.73(+2.77%) |
Dec 20, 2007 | 26.59 | 26.83 | 25.91 | 26.37 | 2,322,106 | -0.13(-0.49%) |
Dec 19, 2007 | 26.73 | 26.89 | 26.11 | 26.50 | 1,356,738 | -0.23(-0.86%) |
Dec 18, 2007 | 26.91 | 27.21 | 25.94 | 26.73 | 2,304,937 | +0.16(+0.60%) |
Dec 17, 2007 | 27.35 | 27.53 | 26.45 | 26.57 | 2,596,707 | -0.89(-3.24%) |
Dec 14, 2007 | 28.13 | 28.27 | 27.24 | 27.46 | 2,311,930 | -0.78(-2.76%) |
Dec 13, 2007 | 28.05 | 28.51 | 27.80 | 28.24 | 1,670,778 | -0.09(-0.32%) |
Dec 12, 2007 | 28.08 | 29.11 | 27.83 | 28.33 | 3,136,456 | +0.89(+3.24%) |
Dec 11, 2007 | 28.86 | 29.02 | 27.06 | 27.44 | 4,041,787 | -1.12(-3.92%) |
Dec 10, 2007 | 28.25 | 28.59 | 27.93 | 28.56 | 1,848,014 | +0.35(+1.24%) |
Dec 07, 2007 | 28.87 | 29.40 | 28.07 | 28.21 | 4,140,166 | -0.42(-1.47%) |
Dec 06, 2007 | 26.90 | 28.77 | 26.89 | 28.63 | 5,024,847 | +1.63(+6.04%) |
Dec 05, 2007 | 27.18 | 27.98 | 26.87 | 27.00 | 4,534,338 | +0.30(+1.12%) |
Dec 04, 2007 | 25.96 | 27.08 | 25.20 | 26.70 | 2,248,783 | +0.74(+2.85%) |
Dec 03, 2007 | 26.05 | 26.31 | 25.71 | 25.96 | 1,755,998 | -0.24(-0.92%) |
Nov 30, 2007 | 25.69 | 26.46 | 25.69 | 26.20 | 1,909,656 | +1.02(+4.05%) |
Nov 29, 2007 | 25.66 | 25.66 | 24.82 | 25.18 | 1,821,747 | -0.64(-2.48%) |
Nov 28, 2007 | 24.35 | 26.32 | 24.35 | 25.82 | 4,272,613 | +1.69(+7.00%) |
Nov 27, 2007 | 23.95 | 24.90 | 23.67 | 24.13 | 2,281,529 | +0.18(+0.75%) |
Nov 26, 2007 | 24.89 | 25.06 | 23.70 | 23.95 | 2,188,002 | -0.80(-3.23%) |
Nov 23, 2007 | 24.50 | 25.03 | 24.47 | 24.75 | 1,096,303 | +0.64(+2.65%) |
Nov 21, 2007 | 23.80 | 24.58 | 23.61 | 24.11 | 2,740,399 | +0.00(+0.00%) |
Nov 20, 2007 | 24.25 | 25.02 | 23.38 | 24.11 | 3,622,668 | -0.16(-0.66%) |
Nov 19, 2007 | 24.69 | 24.97 | 23.59 | 24.27 | 3,692,836 | -0.65(-2.61%) |
Nov 16, 2007 | 24.98 | 25.17 | 23.82 | 24.92 | 4,038,350 | +0.07(+0.28%) |
Nov 15, 2007 | 25.40 | 25.50 | 24.46 | 24.85 | 3,432,423 | -0.70(-2.74%) |
Nov 14, 2007 | 26.73 | 26.90 | 25.43 | 25.55 | 3,165,323 | -0.99(-3.73%) |
Nov 13, 2007 | 25.46 | 26.93 | 25.46 | 26.54 | 2,948,512 | +1.05(+4.12%) |
Nov 12, 2007 | 26.00 | 26.17 | 25.47 | 25.49 | 4,175,809 | -0.28(-1.09%) |
Nov 09, 2007 | 25.65 | 26.05 | 25.04 | 25.77 | 4,392,256 | +0.24(+0.94%) |
Nov 08, 2007 | 26.01 | 26.50 | 24.87 | 25.53 | 7,540,474 | +0.72(+2.90%) |
Nov 07, 2007 | 25.17 | 25.62 | 24.54 | 24.81 | 2,898,002 | -0.51(-2.01%) |
Nov 06, 2007 | 25.21 | 25.43 | 23.67 | 25.32 | 7,674,498 | +1.40(+5.85%) |
Nov 05, 2007 | 23.57 | 24.31 | 23.39 | 23.92 | 3,009,833 | -0.17(-0.71%) |
Nov 02, 2007 | 24.50 | 24.91 | 23.78 | 24.09 | 2,992,683 | -0.15(-0.62%) |
Nov 01, 2007 | 24.97 | 25.28 | 23.96 | 24.24 | 2,971,788 | -1.03(-4.08%) |
Oct 31, 2007 | 25.00 | 25.57 | 24.76 | 25.27 | 3,408,045 | +0.38(+1.53%) |
Oct 30, 2007 | 24.28 | 25.13 | 23.85 | 24.89 | 2,787,532 | +0.59(+2.43%) |
Oct 29, 2007 | 23.47 | 24.50 | 23.41 | 24.30 | 2,789,274 | +1.17(+5.06%) |
Oct 26, 2007 | 23.11 | 23.75 | 22.89 | 23.13 | 2,219,884 | +0.38(+1.67%) |
Oct 25, 2007 | 22.10 | 22.96 | 21.86 | 22.75 | 2,423,179 | +0.67(+3.03%) |
Oct 24, 2007 | 21.96 | 22.24 | 21.25 | 22.08 | 1,580,474 | -0.05(-0.23%) |
Oct 23, 2007 | 22.55 | 22.58 | 21.65 | 22.13 | 1,648,282 | -0.28(-1.25%) |
Oct 22, 2007 | 21.86 | 22.58 | 21.60 | 22.41 | 1,590,100 | +0.50(+2.28%) |
Oct 19, 2007 | 22.87 | 23.12 | 21.82 | 21.91 | 1,994,014 | -0.97(-4.24%) |
Oct 18, 2007 | 23.49 | 23.49 | 22.41 | 22.88 | 2,152,677 | -0.79(-3.34%) |
Oct 17, 2007 | 23.21 | 23.93 | 22.86 | 23.67 | 2,093,065 | +0.67(+2.91%) |
Oct 16, 2007 | 23.25 | 23.39 | 22.72 | 23.00 | 1,044,687 | -0.30(-1.29%) |
Oct 15, 2007 | 23.58 | 23.68 | 23.01 | 23.30 | 1,297,539 | -0.32(-1.35%) |
Oct 12, 2007 | 24.41 | 24.42 | 23.50 | 23.62 | 1,851,008 | -0.81(-3.32%) |
Oct 11, 2007 | 24.20 | 25.05 | 23.99 | 24.43 | 1,856,202 | +0.33(+1.37%) |
Oct 10, 2007 | 24.19 | 24.27 | 23.44 | 24.10 | 1,976,088 | -0.04(-0.17%) |
Oct 09, 2007 | 23.95 | 24.17 | 23.63 | 24.14 | 1,536,686 | +0.39(+1.64%) |
Oct 08, 2007 | 24.22 | 24.36 | 23.54 | 23.75 | 1,260,730 | -0.55(-2.26%) |
Oct 05, 2007 | 23.42 | 24.57 | 23.27 | 24.30 | 2,226,232 | +1.16(+5.01%) |
Oct 04, 2007 | 23.29 | 23.70 | 23.06 | 23.14 | 1,717,139 | -0.02(-0.09%) |
Oct 03, 2007 | 22.49 | 23.40 | 22.37 | 23.16 | 1,569,179 | +0.54(+2.39%) |
Oct 02, 2007 | 22.28 | 22.68 | 22.08 | 22.62 | 931,008 | +0.34(+1.53%) |
Oct 01, 2007 | 21.86 | 22.32 | 21.74 | 22.28 | 1,313,212 | +0.48(+2.20%) |
Sep 28, 2007 | 22.12 | 22.35 | 21.65 | 21.80 | 1,128,881 | -0.35(-1.58%) |
Sep 27, 2007 | 21.64 | 22.35 | 21.60 | 22.15 | 2,176,111 | +0.67(+3.12%) |
Sep 26, 2007 | 21.14 | 22.08 | 21.14 | 21.48 | 1,810,708 | +0.20(+0.94%) |
Sep 25, 2007 | 21.59 | 21.67 | 21.09 | 21.28 | 2,360,327 | -0.79(-3.58%) |
Sep 24, 2007 | 22.20 | 22.41 | 21.83 | 22.07 | 2,237,154 | -0.23(-1.03%) |
Sep 21, 2007 | 22.85 | 23.06 | 22.20 | 22.30 | 2,034,995 | -0.49(-2.15%) |
Sep 20, 2007 | 22.50 | 22.99 | 22.40 | 22.79 | 2,699,737 | +0.22(+0.97%) |
Sep 19, 2007 | 23.13 | 23.44 | 22.36 | 22.57 | 2,531,805 | -0.37(-1.61%) |
Sep 18, 2007 | 22.44 | 23.49 | 21.62 | 22.94 | 4,870,134 | +0.35(+1.55%) |
Sep 17, 2007 | 22.51 | 22.94 | 22.27 | 22.59 | 1,566,242 | -0.03(-0.13%) |
Sep 14, 2007 | 22.52 | 22.90 | 22.02 | 22.62 | 1,448,921 | -0.17(-0.75%) |
Sep 13, 2007 | 22.52 | 22.98 | 22.15 | 22.79 | 1,327,482 | +0.46(+2.06%) |
Sep 12, 2007 | 22.26 | 22.77 | 22.24 | 22.33 | 1,659,351 | -0.08(-0.36%) |
Sep 11, 2007 | 21.60 | 22.53 | 21.13 | 22.41 | 3,195,154 | +0.93(+4.33%) |
Sep 10, 2007 | 21.44 | 21.65 | 20.75 | 21.48 | 2,467,366 | +0.24(+1.13%) |
Sep 07, 2007 | 21.65 | 22.00 | 21.00 | 21.24 | 2,962,772 | -1.20(-5.35%) |
Sep 06, 2007 | 22.91 | 22.91 | 21.67 | 22.44 | 2,593,153 | -0.27(-1.19%) |
Sep 05, 2007 | 22.58 | 23.13 | 21.92 | 22.71 | 3,567,865 | -0.09(-0.39%) |