Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 17.66 | 18.43 | 17.60 | 17.98 | 2,640,132 | +0.23(+1.27%) |
Jun 27, 2008 | 17.85 | 18.10 | 17.71 | 17.75 | 2,515,453 | -0.11(-0.63%) |
Jun 26, 2008 | 18.46 | 18.46 | 17.84 | 17.86 | 1,463,493 | -0.73(-3.91%) |
Jun 25, 2008 | 18.28 | 18.75 | 18.25 | 18.59 | 2,573,510 | +0.38(+2.06%) |
Jun 24, 2008 | 18.71 | 18.79 | 18.18 | 18.22 | 2,414,438 | -0.53(-2.84%) |
Jun 23, 2008 | 18.93 | 19.02 | 18.53 | 18.75 | 1,313,855 | -0.14(-0.75%) |
Jun 20, 2008 | 19.18 | 19.28 | 18.84 | 18.89 | 2,584,168 | -0.44(-2.29%) |
Jun 19, 2008 | 18.86 | 19.39 | 18.77 | 19.33 | 1,465,698 | +0.50(+2.67%) |
Jun 18, 2008 | 18.67 | 19.00 | 18.52 | 18.83 | 2,418,685 | -0.04(-0.20%) |
Jun 17, 2008 | 19.14 | 19.24 | 18.80 | 18.87 | 1,188,772 | -0.20(-1.06%) |
Jun 16, 2008 | 18.94 | 19.15 | 18.63 | 19.07 | 1,788,793 | +0.13(+0.67%) |
Jun 13, 2008 | 18.49 | 18.96 | 18.47 | 18.94 | 1,386,516 | +0.66(+3.61%) |
Jun 12, 2008 | 18.29 | 18.58 | 18.19 | 18.28 | 1,541,091 | +0.09(+0.49%) |
Jun 11, 2008 | 18.59 | 18.63 | 18.08 | 18.19 | 2,943,187 | -0.38(-2.02%) |
Jun 10, 2008 | 18.61 | 18.77 | 18.27 | 18.57 | 2,846,517 | +0.16(+0.86%) |
Jun 09, 2008 | 18.55 | 18.62 | 18.16 | 18.41 | 3,500,050 | -0.05(-0.28%) |
Jun 06, 2008 | 18.79 | 18.90 | 18.41 | 18.46 | 2,634,731 | -0.61(-3.19%) |
Jun 05, 2008 | 18.97 | 19.09 | 18.73 | 19.07 | 996,648 | +0.31(+1.64%) |
Jun 04, 2008 | 18.54 | 18.85 | 18.35 | 18.76 | 1,527,467 | +0.17(+0.93%) |
Jun 03, 2008 | 18.60 | 18.70 | 18.40 | 18.59 | 1,797,475 | +0.09(+0.49%) |
Jun 02, 2008 | 18.49 | 18.70 | 18.05 | 18.50 | 2,464,502 | +0.07(+0.37%) |
May 30, 2008 | 18.43 | 18.50 | 18.09 | 18.43 | 2,335,527 | -0.02(-0.12%) |
May 29, 2008 | 17.93 | 18.54 | 17.93 | 18.46 | 1,026,843 | +0.43(+2.41%) |
May 28, 2008 | 18.19 | 18.30 | 17.92 | 18.02 | 3,998,951 | -0.05(-0.29%) |
May 27, 2008 | 18.02 | 18.22 | 17.86 | 18.07 | 2,558,624 | +0.21(+1.18%) |
May 26, 2008 | 17.70 | 18.01 | 17.53 | 17.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.70 | 18.01 | 17.53 | 17.86 | 1,929,226 | +0.08(+0.46%) |
May 22, 2008 | 17.85 | 18.01 | 17.51 | 17.78 | 3,811,888 | -0.71(-3.85%) |
May 21, 2008 | 18.82 | 18.97 | 18.49 | 18.49 | 2,736,911 | -0.34(-1.83%) |
May 20, 2008 | 19.00 | 19.01 | 18.72 | 18.84 | 1,868,398 | -0.23(-1.18%) |
May 19, 2008 | 19.07 | 19.25 | 18.95 | 19.06 | 1,389,767 | +0.03(+0.16%) |
May 16, 2008 | 19.19 | 19.19 | 18.77 | 19.03 | 1,958,981 | -0.20(-1.05%) |
May 15, 2008 | 19.06 | 19.31 | 18.96 | 19.23 | 1,207,957 | +0.07(+0.35%) |
May 14, 2008 | 19.08 | 19.44 | 18.97 | 19.17 | 2,064,950 | +0.20(+1.03%) |
May 13, 2008 | 19.06 | 19.06 | 18.76 | 18.97 | 1,687,785 | +0.03(+0.16%) |
May 12, 2008 | 18.45 | 18.98 | 18.34 | 18.94 | 1,724,822 | +0.57(+3.10%) |
May 09, 2008 | 17.97 | 18.42 | 17.91 | 18.37 | 900,992 | +0.22(+1.24%) |
May 08, 2008 | 18.37 | 18.46 | 18.06 | 18.15 | 1,788,449 | -0.13(-0.74%) |
May 07, 2008 | 18.43 | 18.53 | 18.20 | 18.28 | 1,877,675 | -0.08(-0.41%) |
May 06, 2008 | 18.20 | 18.53 | 18.20 | 18.36 | 1,524,379 | -0.08(-0.45%) |
May 05, 2008 | 18.78 | 18.78 | 18.36 | 18.44 | 1,170,257 | -0.31(-1.64%) |
May 02, 2008 | 18.58 | 19.08 | 18.52 | 18.75 | 3,091,024 | +0.46(+2.54%) |
May 01, 2008 | 17.82 | 18.41 | 17.78 | 18.28 | 2,453,051 | +0.51(+2.87%) |
Apr 30, 2008 | 18.14 | 18.25 | 17.74 | 17.77 | 3,105,547 | -0.29(-1.62%) |
Apr 29, 2008 | 17.77 | 18.10 | 17.77 | 18.07 | 2,844,194 | +0.25(+1.43%) |
Apr 28, 2008 | 17.67 | 18.02 | 17.62 | 17.81 | 2,707,156 | +0.16(+0.94%) |
Apr 25, 2008 | 17.68 | 17.77 | 17.08 | 17.65 | 4,225,398 | -0.02(-0.13%) |
Apr 24, 2008 | 17.44 | 17.80 | 17.17 | 17.67 | 2,739,663 | +0.34(+1.95%) |
Apr 23, 2008 | 17.58 | 17.44 | 16.88 | 17.33 | 5,763,140 | -0.62(-3.47%) |
Apr 22, 2008 | 18.16 | 18.37 | 17.72 | 17.95 | 1,761,605 | -0.16(-0.91%) |
Apr 21, 2008 | 18.13 | 18.17 | 17.93 | 18.12 | 1,109,148 | -0.05(-0.29%) |
Apr 18, 2008 | 18.38 | 18.61 | 18.07 | 18.17 | 2,674,019 | +0.22(+1.21%) |
Apr 17, 2008 | 17.92 | 18.04 | 17.59 | 17.95 | 2,150,841 | -0.10(-0.54%) |
Apr 16, 2008 | 17.83 | 18.20 | 17.83 | 18.05 | 1,399,514 | +0.31(+1.73%) |
Apr 15, 2008 | 17.70 | 17.79 | 17.59 | 17.74 | 1,706,106 | +0.16(+0.90%) |
Apr 14, 2008 | 17.69 | 17.82 | 17.48 | 17.59 | 1,199,957 | -0.04(-0.21%) |
Apr 11, 2008 | 18.00 | 18.07 | 17.47 | 17.62 | 2,164,682 | -0.65(-3.57%) |
Apr 10, 2008 | 18.41 | 18.54 | 18.15 | 18.28 | 4,040,085 | -0.22(-1.18%) |
Apr 09, 2008 | 18.98 | 19.20 | 18.39 | 18.49 | 1,562,919 | -0.39(-2.06%) |
Apr 08, 2008 | 19.14 | 19.20 | 18.75 | 18.88 | 1,326,172 | -0.36(-1.87%) |
Apr 07, 2008 | 19.48 | 19.54 | 19.08 | 19.24 | 2,218,438 | -0.16(-0.81%) |
Apr 04, 2008 | 19.63 | 19.63 | 19.29 | 19.40 | 1,108,811 | -0.13(-0.65%) |
Apr 03, 2008 | 19.65 | 19.74 | 19.30 | 19.53 | 1,658,882 | -0.19(-0.99%) |
Apr 02, 2008 | 19.63 | 19.95 | 19.57 | 19.72 | 2,173,437 | -0.01(-0.04%) |
Apr 01, 2008 | 19.36 | 19.86 | 19.36 | 19.73 | 3,331,318 | +0.43(+2.21%) |
Mar 31, 2008 | 19.33 | 19.52 | 19.17 | 19.30 | 1,491,014 | -0.15(-0.77%) |
Mar 28, 2008 | 19.71 | 19.86 | 19.36 | 19.45 | 952,657 | -0.14(-0.73%) |
Mar 27, 2008 | 19.77 | 20.01 | 19.48 | 19.59 | 1,508,468 | -0.17(-0.87%) |
Mar 26, 2008 | 20.02 | 20.13 | 19.59 | 19.77 | 1,216,285 | -0.46(-2.26%) |
Mar 25, 2008 | 20.39 | 20.39 | 19.70 | 20.22 | 1,665,771 | -0.12(-0.59%) |
Mar 24, 2008 | 19.27 | 20.40 | 19.18 | 20.34 | 1,937,099 | +1.24(+6.52%) |
Mar 21, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,764 | -0.00(-0.01%) |
Mar 20, 2008 | 18.87 | 19.13 | 18.76 | 19.10 | 2,281,764 | +0.23(+1.24%) |
Mar 19, 2008 | 19.63 | 19.66 | 18.87 | 18.87 | 2,918,526 | -0.48(-2.48%) |
Mar 18, 2008 | 18.62 | 19.35 | 18.62 | 19.35 | 1,956,744 | +1.01(+5.52%) |
Mar 17, 2008 | 18.35 | 18.84 | 18.21 | 18.34 | 2,333,609 | -0.50(-2.67%) |
Mar 14, 2008 | 19.48 | 19.54 | 18.44 | 18.84 | 1,680,618 | -0.40(-2.07%) |
Mar 13, 2008 | 18.91 | 19.32 | 18.53 | 19.23 | 1,476,323 | +0.05(+0.27%) |
Mar 12, 2008 | 19.57 | 19.57 | 19.13 | 19.18 | 1,231,965 | -0.19(-0.97%) |
Mar 11, 2008 | 18.61 | 19.38 | 18.52 | 19.37 | 1,653,574 | +1.15(+6.30%) |
Mar 10, 2008 | 18.49 | 18.61 | 18.19 | 18.22 | 1,806,816 | -0.29(-1.54%) |
Mar 07, 2008 | 18.66 | 18.91 | 18.41 | 18.51 | 2,900,777 | -0.43(-2.30%) |
Mar 06, 2008 | 19.57 | 19.62 | 18.94 | 18.94 | 1,193,088 | -0.88(-4.43%) |
Mar 05, 2008 | 19.89 | 20.11 | 19.54 | 19.82 | 1,303,972 | -0.10(-0.49%) |
Mar 04, 2008 | 19.84 | 19.98 | 19.51 | 19.92 | 1,182,287 | -0.10(-0.49%) |
Mar 03, 2008 | 20.14 | 20.37 | 19.77 | 20.01 | 1,465,809 | -0.20(-0.96%) |
Feb 29, 2008 | 20.33 | 20.35 | 19.98 | 20.21 | 2,135,929 | -0.37(-1.82%) |
Feb 28, 2008 | 21.02 | 21.02 | 20.31 | 20.58 | 2,015,974 | -0.40(-1.89%) |
Feb 27, 2008 | 20.67 | 21.24 | 20.58 | 20.98 | 2,782,762 | +0.22(+1.05%) |
Feb 26, 2008 | 19.68 | 20.80 | 19.59 | 20.76 | 2,762,957 | +1.03(+5.25%) |
Feb 25, 2008 | 19.36 | 19.77 | 19.16 | 19.73 | 1,659,842 | +0.34(+1.78%) |
Feb 22, 2008 | 19.27 | 19.43 | 19.00 | 19.39 | 1,545,208 | +0.14(+0.74%) |
Feb 21, 2008 | 19.59 | 19.80 | 19.15 | 19.24 | 1,412,584 | -0.33(-1.69%) |
Feb 20, 2008 | 19.05 | 19.65 | 18.96 | 19.57 | 2,362,041 | +0.30(+1.56%) |
Feb 19, 2008 | 19.83 | 19.86 | 19.21 | 19.27 | 1,784,435 | -0.23(-1.19%) |
Feb 18, 2008 | 19.68 | 19.79 | 19.41 | 19.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.68 | 19.79 | 19.41 | 19.50 | 1,929,552 | -0.18(-0.91%) |
Feb 14, 2008 | 19.93 | 19.97 | 19.62 | 19.68 | 2,462,171 | -0.17(-0.87%) |
Feb 13, 2008 | 19.56 | 19.91 | 19.46 | 19.86 | 1,700,038 | +0.55(+2.87%) |
Feb 12, 2008 | 19.36 | 19.58 | 19.11 | 19.30 | 1,000,494 | +0.06(+0.31%) |
Feb 11, 2008 | 19.22 | 19.35 | 18.95 | 19.24 | 1,605,691 | -0.16(-0.85%) |
Feb 08, 2008 | 19.54 | 19.67 | 19.31 | 19.41 | 1,036,423 | -0.21(-1.07%) |
Feb 07, 2008 | 19.31 | 19.68 | 19.28 | 19.62 | 1,714,490 | +0.22(+1.12%) |
Feb 06, 2008 | 19.48 | 19.78 | 19.28 | 19.40 | 2,382,461 | +0.05(+0.27%) |
Feb 05, 2008 | 19.86 | 19.86 | 19.16 | 19.35 | 2,925,715 | -0.82(-4.09%) |
Feb 04, 2008 | 20.61 | 20.78 | 20.10 | 20.17 | 1,639,101 | -0.44(-2.15%) |
Feb 01, 2008 | 20.81 | 20.95 | 20.08 | 20.61 | 2,606,012 | -0.22(-1.04%) |
Jan 31, 2008 | 20.51 | 21.13 | 20.13 | 20.83 | 3,664,130 | -0.15(-0.71%) |
Jan 30, 2008 | 19.12 | 21.19 | 18.84 | 20.98 | 5,940,136 | +2.35(+12.60%) |
Jan 29, 2008 | 18.38 | 18.64 | 17.97 | 18.64 | 1,820,105 | +0.34(+1.84%) |
Jan 28, 2008 | 17.55 | 18.31 | 17.28 | 18.30 | 1,551,538 | +0.81(+4.63%) |
Jan 25, 2008 | 18.28 | 18.28 | 17.26 | 17.49 | 1,713,124 | -0.61(-3.36%) |
Jan 24, 2008 | 17.74 | 18.18 | 17.60 | 18.10 | 2,427,833 | +0.48(+2.72%) |
Jan 23, 2008 | 16.36 | 17.65 | 16.16 | 17.62 | 3,757,022 | +0.79(+4.73%) |
Jan 22, 2008 | 15.91 | 17.02 | 15.91 | 16.82 | 3,178,947 | +0.20(+1.22%) |
Jan 21, 2008 | 16.68 | 16.98 | 16.41 | 16.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.68 | 16.98 | 16.41 | 16.62 | 2,109,341 | -0.11(-0.63%) |
Jan 17, 2008 | 17.58 | 17.62 | 16.62 | 16.72 | 2,669,387 | -0.78(-4.46%) |
Jan 16, 2008 | 17.64 | 18.01 | 17.38 | 17.50 | 2,586,070 | -0.19(-1.06%) |
Jan 15, 2008 | 17.89 | 18.02 | 17.43 | 17.69 | 2,261,713 | -0.50(-2.76%) |
Jan 14, 2008 | 17.95 | 18.24 | 17.79 | 18.19 | 1,907,315 | +0.42(+2.36%) |
Jan 11, 2008 | 17.51 | 17.93 | 17.43 | 17.77 | 2,460,320 | -0.01(-0.04%) |
Jan 10, 2008 | 17.22 | 17.98 | 17.13 | 17.78 | 2,387,911 | +0.38(+2.20%) |
Jan 09, 2008 | 17.23 | 17.44 | 17.07 | 17.40 | 2,685,117 | +0.12(+0.69%) |
Jan 08, 2008 | 18.09 | 18.16 | 17.23 | 17.28 | 1,970,419 | -0.70(-3.92%) |
Jan 07, 2008 | 18.04 | 18.19 | 17.83 | 17.98 | 1,586,326 | +0.02(+0.13%) |
Jan 04, 2008 | 17.97 | 18.19 | 17.87 | 17.96 | 2,360,379 | -0.46(-2.48%) |
Jan 03, 2008 | 19.19 | 19.19 | 18.36 | 18.42 | 2,675,281 | -0.75(-3.91%) |
Jan 02, 2008 | 19.97 | 19.98 | 19.07 | 19.17 | 3,679,574 | -1.11(-5.47%) |
Jan 01, 2008 | 20.60 | 20.70 | 20.21 | 20.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.60 | 20.70 | 20.21 | 20.28 | 1,024,892 | -0.35(-1.71%) |
Dec 28, 2007 | 20.54 | 20.73 | 20.18 | 20.63 | 1,761,669 | +0.42(+2.08%) |
Dec 27, 2007 | 20.28 | 20.40 | 20.17 | 20.21 | 1,101,514 | -0.11(-0.55%) |
Dec 26, 2007 | 20.79 | 20.79 | 20.07 | 20.32 | 1,190,308 | -0.31(-1.49%) |
Dec 24, 2007 | 20.69 | 20.74 | 20.43 | 20.63 | 1,017,105 | +0.46(+2.27%) |
Dec 21, 2007 | 19.89 | 20.25 | 19.71 | 20.17 | 1,863,224 | +0.48(+2.44%) |
Dec 20, 2007 | 19.57 | 19.81 | 19.47 | 19.69 | 1,748,134 | +0.28(+1.47%) |
Dec 19, 2007 | 19.04 | 19.57 | 18.76 | 19.41 | 2,356,277 | +0.52(+2.78%) |
Dec 18, 2007 | 18.85 | 19.02 | 18.60 | 18.88 | 1,340,878 | +0.13(+0.68%) |
Dec 17, 2007 | 19.00 | 19.09 | 18.75 | 18.76 | 1,288,550 | -0.28(-1.50%) |
Dec 14, 2007 | 18.95 | 19.33 | 18.86 | 19.04 | 2,199,619 | -0.20(-1.05%) |
Dec 13, 2007 | 20.04 | 20.04 | 19.14 | 19.24 | 2,468,988 | -0.79(-3.97%) |
Dec 12, 2007 | 20.13 | 20.30 | 19.83 | 20.04 | 1,634,925 | +0.43(+2.18%) |
Dec 11, 2007 | 20.28 | 20.45 | 19.59 | 19.61 | 1,314,324 | -0.68(-3.33%) |
Dec 10, 2007 | 20.15 | 20.44 | 19.92 | 20.28 | 1,097,456 | +0.15(+0.74%) |
Dec 07, 2007 | 19.85 | 20.30 | 19.78 | 20.13 | 1,353,004 | +0.37(+1.86%) |
Dec 06, 2007 | 19.30 | 19.78 | 19.22 | 19.77 | 1,054,477 | +0.46(+2.37%) |
Dec 05, 2007 | 18.94 | 19.39 | 18.94 | 19.31 | 1,453,789 | +0.51(+2.71%) |
Dec 04, 2007 | 18.74 | 19.01 | 18.60 | 18.80 | 2,105,338 | -0.01(-0.08%) |
Dec 03, 2007 | 20.08 | 20.10 | 18.74 | 18.82 | 3,757,422 | -1.40(-6.94%) |
Nov 30, 2007 | 19.94 | 20.38 | 19.62 | 20.22 | 2,634,097 | +0.79(+4.09%) |
Nov 29, 2007 | 19.09 | 19.71 | 19.04 | 19.42 | 2,685,816 | +0.21(+1.09%) |
Nov 28, 2007 | 20.94 | 20.94 | 18.50 | 19.21 | 2,218,822 | +0.78(+4.23%) |
Nov 27, 2007 | 18.52 | 18.67 | 18.31 | 18.43 | 2,515,575 | -0.10(-0.53%) |
Nov 26, 2007 | 19.04 | 19.09 | 18.49 | 18.53 | 1,590,989 | -0.58(-3.02%) |
Nov 23, 2007 | 18.66 | 19.11 | 18.65 | 19.11 | 631,282 | +0.49(+2.62%) |
Nov 21, 2007 | 18.99 | 19.05 | 18.62 | 18.62 | 1,446,588 | -0.67(-3.46%) |
Nov 20, 2007 | 19.03 | 19.43 | 18.82 | 19.29 | 2,829,968 | +0.35(+1.86%) |
Nov 19, 2007 | 19.26 | 19.26 | 18.74 | 18.93 | 2,574,923 | -0.39(-2.02%) |
Nov 16, 2007 | 19.54 | 19.75 | 19.11 | 19.32 | 2,411,114 | -0.24(-1.23%) |
Nov 15, 2007 | 19.97 | 20.16 | 19.53 | 19.57 | 1,749,561 | -0.52(-2.58%) |
Nov 14, 2007 | 20.43 | 20.47 | 20.08 | 20.08 | 1,210,124 | -0.26(-1.29%) |
Nov 13, 2007 | 20.30 | 20.54 | 20.19 | 20.34 | 1,934,785 | +0.25(+1.27%) |
Nov 12, 2007 | 20.34 | 20.60 | 20.09 | 20.09 | 2,441,184 | -0.28(-1.36%) |
Nov 09, 2007 | 20.64 | 20.75 | 20.37 | 20.37 | 1,649,814 | -0.55(-2.62%) |
Nov 08, 2007 | 20.80 | 21.09 | 20.61 | 20.91 | 1,809,035 | +0.25(+1.20%) |
Nov 07, 2007 | 21.24 | 21.25 | 20.62 | 20.67 | 2,795,430 | -0.78(-3.64%) |
Nov 06, 2007 | 21.75 | 21.75 | 20.92 | 21.45 | 1,734,892 | -0.12(-0.56%) |
Nov 05, 2007 | 21.95 | 21.95 | 21.52 | 21.57 | 2,803,965 | -0.37(-1.67%) |
Nov 02, 2007 | 22.29 | 22.68 | 21.73 | 21.93 | 1,528,599 | -0.22(-0.98%) |
Nov 01, 2007 | 22.53 | 23.40 | 22.09 | 22.15 | 1,758,362 | -0.41(-1.83%) |
Oct 31, 2007 | 22.41 | 22.68 | 22.23 | 22.56 | 1,094,542 | +0.23(+1.04%) |
Oct 30, 2007 | 22.23 | 22.55 | 22.23 | 22.33 | 1,148,016 | +0.05(+0.24%) |
Oct 29, 2007 | 22.48 | 22.60 | 22.25 | 22.28 | 1,022,533 | -0.17(-0.77%) |
Oct 26, 2007 | 22.59 | 22.71 | 22.35 | 22.45 | 1,404,716 | +0.00(+0.00%) |
Oct 25, 2007 | 22.77 | 22.84 | 22.20 | 22.45 | 1,367,244 | -0.19(-0.86%) |
Oct 24, 2007 | 22.80 | 22.83 | 22.17 | 22.65 | 1,635,146 | -0.22(-0.98%) |
Oct 23, 2007 | 22.62 | 22.97 | 22.51 | 22.87 | 1,624,344 | +0.22(+0.96%) |
Oct 22, 2007 | 22.18 | 22.80 | 21.83 | 22.65 | 1,646,347 | -0.22(-0.95%) |
Oct 19, 2007 | 23.96 | 23.98 | 22.64 | 22.87 | 3,552,062 | -1.47(-6.04%) |
Oct 18, 2007 | 24.03 | 24.36 | 23.76 | 24.34 | 1,608,209 | +0.30(+1.25%) |
Oct 17, 2007 | 24.30 | 24.36 | 23.66 | 24.04 | 1,830,505 | +0.37(+1.55%) |
Oct 16, 2007 | 23.71 | 24.02 | 23.60 | 23.67 | 821,173 | +0.09(+0.38%) |
Oct 15, 2007 | 23.92 | 23.92 | 23.44 | 23.58 | 905,584 | -0.34(-1.41%) |
Oct 12, 2007 | 23.92 | 24.00 | 23.64 | 23.92 | 764,366 | -0.05(-0.22%) |
Oct 11, 2007 | 24.16 | 24.29 | 23.82 | 23.97 | 879,981 | +0.00(+0.00%) |
Oct 10, 2007 | 24.30 | 24.60 | 23.80 | 23.97 | 1,058,404 | -0.42(-1.72%) |
Oct 09, 2007 | 24.37 | 24.50 | 24.15 | 24.39 | 864,112 | +0.19(+0.77%) |
Oct 08, 2007 | 24.49 | 24.51 | 24.07 | 24.21 | 1,348,442 | -0.30(-1.22%) |
Oct 05, 2007 | 23.55 | 24.71 | 23.47 | 24.51 | 2,181,084 | +1.33(+5.73%) |
Oct 04, 2007 | 23.26 | 23.37 | 22.98 | 23.18 | 1,142,015 | -0.07(-0.32%) |
Oct 03, 2007 | 22.91 | 23.37 | 22.86 | 23.25 | 1,557,669 | +0.24(+1.04%) |
Oct 02, 2007 | 22.87 | 23.06 | 22.71 | 23.01 | 675,688 | +0.18(+0.79%) |
Oct 01, 2007 | 22.39 | 22.98 | 22.39 | 22.83 | 1,225,626 | +0.44(+1.98%) |
Sep 28, 2007 | 22.38 | 22.52 | 22.12 | 22.39 | 1,609,543 | -0.05(-0.23%) |
Sep 27, 2007 | 22.08 | 22.48 | 21.85 | 22.44 | 1,326,306 | +0.37(+1.66%) |
Sep 26, 2007 | 22.50 | 22.58 | 21.44 | 22.08 | 4,183,111 | -0.97(-4.23%) |
Sep 25, 2007 | 22.77 | 23.13 | 22.62 | 23.05 | 1,533,133 | +0.28(+1.22%) |
Sep 24, 2007 | 23.12 | 23.20 | 22.71 | 22.77 | 1,143,749 | -0.38(-1.65%) |
Sep 21, 2007 | 23.73 | 23.73 | 23.10 | 23.16 | 1,606,075 | +0.02(+0.06%) |
Sep 20, 2007 | 23.99 | 24.01 | 22.99 | 23.14 | 1,614,076 | -0.85(-3.53%) |
Sep 19, 2007 | 23.66 | 24.44 | 23.66 | 23.99 | 1,615,943 | +0.58(+2.47%) |
Sep 18, 2007 | 22.63 | 23.45 | 22.53 | 23.41 | 1,625,945 | +0.93(+4.14%) |
Sep 17, 2007 | 22.72 | 22.83 | 22.39 | 22.48 | 1,139,615 | -0.41(-1.80%) |
Sep 14, 2007 | 22.61 | 22.93 | 22.56 | 22.89 | 958,658 | +0.12(+0.53%) |
Sep 13, 2007 | 22.60 | 22.92 | 22.36 | 22.77 | 1,490,194 | +0.19(+0.86%) |
Sep 12, 2007 | 22.53 | 22.86 | 22.39 | 22.58 | 1,765,963 | -0.02(-0.10%) |
Sep 11, 2007 | 22.38 | 22.68 | 22.33 | 22.60 | 1,381,513 | +0.22(+0.97%) |
Sep 10, 2007 | 22.62 | 22.68 | 22.20 | 22.38 | 2,709,286 | -0.11(-0.50%) |
Sep 07, 2007 | 22.76 | 22.77 | 22.48 | 22.50 | 1,703,955 | -0.70(-3.01%) |
Sep 06, 2007 | 22.96 | 23.22 | 22.40 | 23.19 | 2,471,655 | +0.38(+1.64%) |
Sep 05, 2007 | 23.44 | 23.46 | 22.74 | 22.82 | 1,992,526 | -0.66(-2.81%) |
Sep 04, 2007 | 23.45 | 23.61 | 23.17 | 23.48 | 1,894,780 | -0.47(-1.97%) |
Aug 31, 2007 | 24.22 | 24.27 | 23.87 | 23.95 | 1,214,291 | -0.05(-0.22%) |
Aug 30, 2007 | 23.94 | 24.28 | 23.74 | 24.00 | 1,000,397 | -0.11(-0.47%) |
Aug 29, 2007 | 23.58 | 24.12 | 23.52 | 24.12 | 955,191 | +0.63(+2.68%) |
Aug 28, 2007 | 23.93 | 23.94 | 23.46 | 23.49 | 1,611,543 | -0.50(-2.09%) |
Aug 27, 2007 | 24.27 | 24.39 | 23.97 | 23.99 | 733,295 | -0.40(-1.63%) |
Aug 24, 2007 | 24.10 | 24.61 | 23.97 | 24.39 | 977,460 | +0.39(+1.62%) |
Aug 23, 2007 | 24.22 | 24.36 | 23.79 | 24.00 | 1,090,275 | -0.11(-0.44%) |
Aug 22, 2007 | 24.30 | 24.44 | 24.02 | 24.10 | 1,265,364 | -0.10(-0.40%) |
Aug 21, 2007 | 23.86 | 24.37 | 23.67 | 24.20 | 724,761 | +0.14(+0.59%) |
Aug 20, 2007 | 24.20 | 24.69 | 23.91 | 24.06 | 1,191,488 | -0.13(-0.56%) |
Aug 17, 2007 | 24.63 | 24.84 | 23.60 | 24.19 | 1,908,915 | +0.31(+1.32%) |
Aug 16, 2007 | 23.34 | 24.99 | 22.50 | 23.88 | 2,103,740 | +0.20(+0.82%) |
Aug 15, 2007 | 24.51 | 24.87 | 23.66 | 23.68 | 1,284,300 | -0.96(-3.90%) |
Aug 14, 2007 | 24.33 | 25.29 | 24.33 | 24.64 | 1,500,195 | -0.14(-0.54%) |
Aug 13, 2007 | 25.56 | 25.83 | 24.67 | 24.78 | 1,099,609 | -0.67(-2.62%) |
Aug 10, 2007 | 23.77 | 25.89 | 23.77 | 25.44 | 1,604,875 | +1.06(+4.37%) |
Aug 09, 2007 | 26.24 | 26.24 | 23.84 | 24.38 | 2,958,118 | -1.19(-4.66%) |
Aug 08, 2007 | 25.40 | 25.87 | 25.16 | 25.57 | 1,992,792 | +0.38(+1.49%) |
Aug 07, 2007 | 25.12 | 25.47 | 24.84 | 25.20 | 2,860,424 | -0.14(-0.53%) |
Aug 06, 2007 | 24.81 | 25.33 | 24.41 | 25.33 | 2,490,673 | +0.17(+0.66%) |
Aug 03, 2007 | 25.47 | 25.82 | 25.15 | 25.17 | 1,740,493 | -0.65(-2.53%) |
Aug 02, 2007 | 25.74 | 26.02 | 25.63 | 25.82 | 1,130,331 | +0.07(+0.29%) |
Aug 01, 2007 | 25.41 | 25.92 | 25.20 | 25.74 | 2,166,126 | +0.25(+1.00%) |
Jul 31, 2007 | 25.95 | 26.17 | 25.49 | 25.49 | 2,421,022 | -0.46(-1.79%) |
Jul 30, 2007 | 25.77 | 26.09 | 25.52 | 25.95 | 2,242,825 | +0.02(+0.06%) |
Jul 27, 2007 | 26.58 | 26.78 | 25.94 | 25.94 | 2,205,220 | -0.61(-2.32%) |
Jul 26, 2007 | 26.89 | 27.05 | 26.25 | 26.55 | 2,322,834 | -0.63(-2.32%) |
Jul 25, 2007 | 26.24 | 27.24 | 26.22 | 27.18 | 4,366,180 | +0.12(+0.44%) |
Jul 24, 2007 | 28.07 | 28.12 | 26.85 | 27.06 | 4,838,325 | -1.16(-4.12%) |
Jul 23, 2007 | 27.91 | 28.46 | 27.91 | 28.23 | 2,086,138 | -0.15(-0.53%) |
Jul 20, 2007 | 28.48 | 28.68 | 28.26 | 28.38 | 1,260,564 | -0.11(-0.37%) |
Jul 19, 2007 | 28.20 | 28.65 | 28.20 | 28.48 | 832,375 | +0.25(+0.88%) |
Jul 18, 2007 | 28.23 | 28.47 | 27.98 | 28.23 | 953,724 | -0.14(-0.48%) |
Jul 17, 2007 | 28.43 | 28.65 | 28.32 | 28.37 | 1,027,200 | +0.01(+0.03%) |
Jul 16, 2007 | 28.41 | 28.50 | 28.12 | 28.36 | 572,741 | -0.16(-0.55%) |
Jul 13, 2007 | 28.50 | 28.56 | 28.23 | 28.52 | 499,131 | +0.06(+0.21%) |
Jul 12, 2007 | 28.02 | 28.46 | 27.99 | 28.46 | 844,376 | +0.46(+1.66%) |
Jul 11, 2007 | 27.82 | 27.99 | 27.49 | 27.99 | 841,309 | +0.14(+0.48%) |
Jul 10, 2007 | 28.15 | 28.25 | 27.86 | 27.86 | 1,256,563 | -0.38(-1.35%) |
Jul 09, 2007 | 27.85 | 28.27 | 27.85 | 28.24 | 845,576 | +0.38(+1.37%) |
Jul 06, 2007 | 27.60 | 27.90 | 27.48 | 27.86 | 628,881 | +0.10(+0.38%) |
Jul 05, 2007 | 27.78 | 27.85 | 27.60 | 27.75 | 639,550 | -0.12(-0.43%) |
Jul 03, 2007 | 27.78 | 27.93 | 27.68 | 27.87 | 380,982 | +0.10(+0.35%) |