Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.91 | 23.01 | 22.74 | 22.81 | 4,305,081 | +0.01(+0.06%) |
Jul 30, 2008 | 23.21 | 23.21 | 22.57 | 22.79 | 5,022,560 | -0.16(-0.70%) |
Jul 29, 2008 | 22.95 | 23.04 | 22.79 | 22.95 | 3,947,735 | +0.52(+2.31%) |
Jul 28, 2008 | 22.66 | 22.80 | 22.38 | 22.43 | 3,421,323 | -0.61(-2.64%) |
Jul 25, 2008 | 23.27 | 23.30 | 22.96 | 23.04 | 2,923,789 | -0.19(-0.80%) |
Jul 24, 2008 | 23.15 | 23.67 | 22.95 | 23.23 | 7,484,227 | -0.61(-2.55%) |
Jul 23, 2008 | 23.70 | 24.07 | 23.65 | 23.83 | 5,283,131 | +0.05(+0.23%) |
Jul 22, 2008 | 23.66 | 24.00 | 23.65 | 23.78 | 4,843,026 | +0.08(+0.33%) |
Jul 21, 2008 | 23.87 | 24.00 | 23.58 | 23.70 | 6,482,054 | +0.29(+1.26%) |
Jul 18, 2008 | 23.49 | 23.63 | 23.32 | 23.41 | 6,013,220 | +0.40(+1.75%) |
Jul 17, 2008 | 23.11 | 23.12 | 22.90 | 23.01 | 3,992,445 | +0.17(+0.73%) |
Jul 16, 2008 | 23.03 | 23.13 | 22.73 | 22.84 | 6,461,706 | -0.30(-1.31%) |
Jul 15, 2008 | 23.40 | 23.45 | 23.10 | 23.14 | 5,626,257 | +0.23(+0.98%) |
Jul 14, 2008 | 23.26 | 23.29 | 22.91 | 22.92 | 3,484,552 | -0.36(-1.54%) |
Jul 11, 2008 | 23.44 | 23.55 | 23.07 | 23.28 | 4,812,278 | -0.43(-1.82%) |
Jul 10, 2008 | 23.92 | 23.97 | 23.44 | 23.71 | 8,278,156 | -0.08(-0.33%) |
Jul 09, 2008 | 23.83 | 24.24 | 23.70 | 23.79 | 7,324,115 | +0.39(+1.67%) |
Jul 08, 2008 | 23.42 | 23.54 | 23.15 | 23.39 | 6,712,733 | +0.95(+4.21%) |
Jul 07, 2008 | 22.52 | 22.81 | 22.37 | 22.45 | 4,267,630 | -0.46(-2.01%) |
Jul 04, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,392 | +0.00(+0.00%) |
Jul 03, 2008 | 22.97 | 23.01 | 22.62 | 22.91 | 4,877,392 | +0.78(+3.52%) |
Jul 02, 2008 | 22.44 | 22.50 | 22.12 | 22.13 | 5,101,244 | +0.61(+2.85%) |
Jul 01, 2008 | 21.41 | 21.69 | 21.37 | 21.52 | 3,392,492 | -0.14(-0.66%) |
Jun 30, 2008 | 21.66 | 21.78 | 21.57 | 21.66 | 3,621,790 | +0.12(+0.55%) |
Jun 27, 2008 | 21.70 | 21.87 | 21.46 | 21.54 | 3,637,966 | -0.16(-0.72%) |
Jun 26, 2008 | 22.23 | 22.24 | 21.62 | 21.70 | 5,870,631 | -0.05(-0.23%) |
Jun 25, 2008 | 21.80 | 21.94 | 21.71 | 21.75 | 3,330,832 | +0.11(+0.52%) |
Jun 24, 2008 | 21.62 | 21.83 | 21.52 | 21.64 | 2,677,620 | +0.13(+0.61%) |
Jun 23, 2008 | 21.47 | 21.69 | 21.35 | 21.50 | 2,729,603 | +0.28(+1.34%) |
Jun 20, 2008 | 21.53 | 21.55 | 21.08 | 21.22 | 3,446,401 | -0.16(-0.73%) |
Jun 19, 2008 | 21.54 | 21.65 | 21.35 | 21.38 | 4,754,193 | +0.34(+1.61%) |
Jun 18, 2008 | 21.01 | 21.23 | 20.99 | 21.04 | 2,709,928 | +0.41(+1.97%) |
Jun 17, 2008 | 20.96 | 21.01 | 20.59 | 20.63 | 1,868,994 | -0.36(-1.70%) |
Jun 16, 2008 | 20.88 | 21.05 | 20.71 | 20.99 | 2,374,384 | +0.40(+1.93%) |
Jun 13, 2008 | 20.34 | 20.63 | 20.33 | 20.59 | 2,729,280 | +0.22(+1.06%) |
Jun 12, 2008 | 20.42 | 20.58 | 20.28 | 20.38 | 1,697,690 | +0.10(+0.51%) |
Jun 11, 2008 | 20.31 | 20.42 | 20.22 | 20.27 | 2,510,945 | -0.16(-0.79%) |
Jun 10, 2008 | 20.47 | 20.62 | 20.40 | 20.44 | 2,104,965 | -0.33(-1.60%) |
Jun 09, 2008 | 21.03 | 21.03 | 20.62 | 20.77 | 2,800,925 | +0.03(+0.17%) |
Jun 06, 2008 | 21.04 | 21.04 | 20.73 | 20.73 | 2,513,901 | -0.44(-2.06%) |
Jun 05, 2008 | 21.08 | 21.18 | 21.01 | 21.17 | 3,183,258 | +0.14(+0.65%) |
Jun 04, 2008 | 21.12 | 21.18 | 20.99 | 21.03 | 2,653,203 | -0.38(-1.76%) |
Jun 03, 2008 | 21.42 | 21.58 | 21.31 | 21.41 | 1,986,982 | +0.03(+0.14%) |
Jun 02, 2008 | 21.53 | 21.58 | 21.36 | 21.38 | 2,602,940 | -0.43(-1.98%) |
May 30, 2008 | 21.67 | 21.90 | 21.51 | 21.81 | 3,695,852 | +0.27(+1.25%) |
May 29, 2008 | 21.43 | 21.59 | 21.39 | 21.54 | 2,653,973 | -0.02(-0.11%) |
May 28, 2008 | 21.54 | 21.71 | 21.45 | 21.57 | 3,830,600 | +0.07(+0.32%) |
May 27, 2008 | 21.43 | 21.60 | 21.34 | 21.50 | 3,439,756 | -0.29(-1.35%) |
May 26, 2008 | 21.98 | 21.99 | 21.75 | 21.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.98 | 21.99 | 21.75 | 21.79 | 2,035,847 | -0.18(-0.80%) |
May 22, 2008 | 21.95 | 22.12 | 21.87 | 21.97 | 1,913,619 | +0.14(+0.63%) |
May 21, 2008 | 21.88 | 22.09 | 21.78 | 21.83 | 4,534,265 | -0.36(-1.61%) |
May 20, 2008 | 22.39 | 22.40 | 22.08 | 22.19 | 3,584,642 | +0.19(+0.85%) |
May 19, 2008 | 22.13 | 22.13 | 21.92 | 22.00 | 1,745,463 | +0.23(+1.03%) |
May 16, 2008 | 21.68 | 21.86 | 21.62 | 21.78 | 2,346,462 | +0.23(+1.07%) |
May 15, 2008 | 21.54 | 21.59 | 21.37 | 21.55 | 1,312,240 | +0.19(+0.87%) |
May 14, 2008 | 21.31 | 21.44 | 21.23 | 21.36 | 2,892,749 | -0.04(-0.18%) |
May 13, 2008 | 21.51 | 21.53 | 21.34 | 21.40 | 2,893,745 | -0.22(-1.00%) |
May 12, 2008 | 21.67 | 21.67 | 21.49 | 21.62 | 1,478,028 | +0.11(+0.52%) |
May 09, 2008 | 21.55 | 21.66 | 21.43 | 21.50 | 1,561,705 | -0.24(-1.10%) |
May 08, 2008 | 21.76 | 21.85 | 21.64 | 21.74 | 1,816,828 | +0.34(+1.58%) |
May 07, 2008 | 21.59 | 21.71 | 21.41 | 21.41 | 2,261,522 | -0.51(-2.35%) |
May 06, 2008 | 21.84 | 21.94 | 21.76 | 21.92 | 1,720,717 | -0.07(-0.31%) |
May 05, 2008 | 22.26 | 22.26 | 21.88 | 21.99 | 2,163,870 | -0.23(-1.04%) |
May 02, 2008 | 22.24 | 22.32 | 22.11 | 22.22 | 2,944,445 | +0.22(+0.98%) |
May 01, 2008 | 21.80 | 22.01 | 21.76 | 22.00 | 3,181,769 | +0.40(+1.84%) |
Apr 30, 2008 | 21.67 | 21.98 | 21.57 | 21.61 | 3,972,514 | -0.15(-0.70%) |
Apr 29, 2008 | 21.83 | 21.95 | 21.65 | 21.76 | 2,595,786 | -0.20(-0.89%) |
Apr 28, 2008 | 22.06 | 22.11 | 21.91 | 21.95 | 1,899,656 | -0.15(-0.67%) |
Apr 25, 2008 | 22.04 | 22.15 | 21.94 | 22.10 | 2,323,094 | +0.49(+2.27%) |
Apr 24, 2008 | 21.59 | 21.76 | 21.45 | 21.61 | 2,791,607 | -0.21(-0.94%) |
Apr 23, 2008 | 21.60 | 21.85 | 21.50 | 21.82 | 3,330,716 | +0.40(+1.85%) |
Apr 22, 2008 | 21.54 | 21.58 | 21.18 | 21.42 | 6,261,971 | +0.16(+0.76%) |
Apr 21, 2008 | 21.55 | 21.57 | 21.22 | 21.26 | 4,667,096 | +0.04(+0.18%) |
Apr 18, 2008 | 21.13 | 21.27 | 21.02 | 21.22 | 3,388,576 | +0.32(+1.55%) |
Apr 17, 2008 | 20.79 | 21.06 | 20.69 | 20.90 | 1,547,478 | +0.02(+0.12%) |
Apr 16, 2008 | 20.88 | 20.91 | 20.65 | 20.87 | 1,491,943 | +0.20(+0.95%) |
Apr 15, 2008 | 20.84 | 20.86 | 20.57 | 20.68 | 1,628,397 | -0.06(-0.31%) |
Apr 14, 2008 | 20.94 | 20.94 | 20.67 | 20.74 | 2,312,911 | -0.10(-0.49%) |
Apr 11, 2008 | 21.20 | 21.23 | 20.84 | 20.84 | 3,423,646 | -0.63(-2.94%) |
Apr 10, 2008 | 21.46 | 21.65 | 21.32 | 21.47 | 2,932,265 | +0.21(+0.99%) |
Apr 09, 2008 | 21.41 | 21.44 | 21.10 | 21.26 | 2,473,809 | +0.08(+0.39%) |
Apr 08, 2008 | 21.67 | 21.67 | 21.17 | 21.18 | 6,804,548 | -0.88(-3.98%) |
Apr 07, 2008 | 22.04 | 22.23 | 21.94 | 22.06 | 2,532,569 | -0.15(-0.66%) |
Apr 04, 2008 | 22.21 | 22.25 | 22.04 | 22.20 | 2,443,073 | +0.30(+1.36%) |
Apr 03, 2008 | 21.89 | 21.99 | 21.79 | 21.90 | 2,695,323 | +0.10(+0.47%) |
Apr 02, 2008 | 21.90 | 22.09 | 21.73 | 21.80 | 5,801,128 | +0.15(+0.70%) |
Apr 01, 2008 | 21.29 | 21.68 | 21.24 | 21.65 | 4,886,228 | +0.87(+4.17%) |
Mar 31, 2008 | 20.87 | 20.91 | 20.68 | 20.78 | 3,542,194 | +0.07(+0.35%) |
Mar 28, 2008 | 20.83 | 20.96 | 20.67 | 20.71 | 4,986,162 | -0.15(-0.70%) |
Mar 27, 2008 | 20.80 | 21.06 | 20.78 | 20.86 | 2,840,625 | +0.30(+1.45%) |
Mar 26, 2008 | 20.58 | 20.68 | 20.41 | 20.56 | 3,470,657 | -0.54(-2.55%) |
Mar 25, 2008 | 21.04 | 21.13 | 20.80 | 21.10 | 3,938,544 | +0.46(+2.21%) |
Mar 24, 2008 | 20.99 | 20.99 | 20.56 | 20.64 | 4,848,973 | +0.07(+0.36%) |
Mar 21, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,933,349 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,933,349 | +0.22(+1.08%) |
Mar 19, 2008 | 20.63 | 20.78 | 20.33 | 20.35 | 5,902,588 | -0.38(-1.84%) |
Mar 18, 2008 | 20.52 | 20.90 | 20.52 | 20.73 | 4,365,528 | +0.63(+3.14%) |
Mar 17, 2008 | 19.87 | 20.27 | 19.84 | 20.10 | 2,490,609 | +0.09(+0.44%) |
Mar 14, 2008 | 20.24 | 20.24 | 19.84 | 20.01 | 4,769,038 | -0.29(-1.42%) |
Mar 13, 2008 | 20.42 | 20.45 | 20.19 | 20.30 | 2,799,580 | -0.33(-1.61%) |
Mar 12, 2008 | 20.60 | 20.79 | 20.57 | 20.63 | 2,277,522 | +0.13(+0.62%) |
Mar 11, 2008 | 20.58 | 20.63 | 20.18 | 20.50 | 2,737,024 | +0.24(+1.21%) |
Mar 10, 2008 | 20.67 | 20.73 | 20.23 | 20.26 | 4,233,059 | -0.51(-2.48%) |
Mar 07, 2008 | 20.63 | 20.85 | 20.51 | 20.77 | 4,197,484 | +0.15(+0.71%) |
Mar 06, 2008 | 20.68 | 20.73 | 20.59 | 20.63 | 2,571,802 | -0.14(-0.68%) |
Mar 05, 2008 | 21.04 | 21.68 | 20.69 | 20.77 | 5,744,246 | -0.62(-2.89%) |
Mar 04, 2008 | 21.22 | 21.44 | 21.17 | 21.39 | 3,521,772 | -0.41(-1.89%) |
Mar 03, 2008 | 21.84 | 21.85 | 21.55 | 21.80 | 2,640,643 | +0.29(+1.34%) |
Feb 29, 2008 | 21.62 | 21.68 | 21.43 | 21.51 | 4,437,028 | -0.56(-2.53%) |
Feb 28, 2008 | 22.17 | 22.31 | 21.95 | 22.07 | 2,627,645 | -0.21(-0.92%) |
Feb 27, 2008 | 22.13 | 22.45 | 22.13 | 22.27 | 2,614,466 | -0.19(-0.83%) |
Feb 26, 2008 | 22.11 | 22.47 | 22.08 | 22.46 | 3,464,228 | +0.44(+2.00%) |
Feb 25, 2008 | 21.70 | 22.05 | 21.64 | 22.02 | 4,277,477 | +0.43(+1.97%) |
Feb 22, 2008 | 21.64 | 21.68 | 21.35 | 21.59 | 4,854,451 | -0.21(-0.94%) |
Feb 21, 2008 | 21.78 | 21.93 | 21.74 | 21.80 | 5,284,066 | +0.09(+0.43%) |
Feb 20, 2008 | 21.46 | 21.71 | 21.42 | 21.70 | 6,293,223 | -0.22(-0.98%) |
Feb 19, 2008 | 22.05 | 22.08 | 21.88 | 21.92 | 4,350,159 | +0.27(+1.27%) |
Feb 18, 2008 | 21.55 | 21.67 | 21.30 | 21.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.55 | 21.67 | 21.30 | 21.65 | 8,536,983 | +0.43(+2.01%) |
Feb 14, 2008 | 21.29 | 21.35 | 21.18 | 21.22 | 3,202,136 | -0.17(-0.78%) |
Feb 13, 2008 | 21.46 | 21.47 | 21.22 | 21.39 | 3,951,926 | -0.21(-0.95%) |
Feb 12, 2008 | 20.99 | 21.65 | 20.99 | 21.59 | 6,715,473 | +0.58(+2.75%) |
Feb 11, 2008 | 20.98 | 21.03 | 20.58 | 21.01 | 7,206,721 | +0.36(+1.76%) |
Feb 08, 2008 | 20.09 | 20.65 | 20.03 | 20.65 | 11,304,365 | -0.11(-0.54%) |
Feb 07, 2008 | 20.53 | 20.97 | 20.43 | 20.76 | 18,703,822 | -1.71(-7.61%) |
Feb 06, 2008 | 22.44 | 22.65 | 22.32 | 22.47 | 6,097,551 | +0.13(+0.59%) |
Feb 05, 2008 | 22.57 | 22.64 | 22.25 | 22.34 | 4,927,398 | -0.62(-2.69%) |
Feb 04, 2008 | 22.83 | 23.00 | 22.68 | 22.96 | 3,059,028 | -0.07(-0.30%) |
Feb 01, 2008 | 22.86 | 23.11 | 22.68 | 23.03 | 4,098,207 | -0.18(-0.78%) |
Jan 31, 2008 | 22.53 | 23.38 | 22.48 | 23.21 | 5,888,819 | +0.30(+1.30%) |
Jan 30, 2008 | 22.93 | 23.23 | 22.84 | 22.91 | 3,001,303 | -0.38(-1.62%) |
Jan 29, 2008 | 23.33 | 23.39 | 23.17 | 23.29 | 2,061,693 | -0.03(-0.15%) |
Jan 28, 2008 | 23.16 | 23.37 | 22.92 | 23.32 | 5,338,909 | +0.34(+1.47%) |
Jan 25, 2008 | 23.57 | 23.58 | 22.83 | 22.98 | 4,684,621 | -0.50(-2.15%) |
Jan 24, 2008 | 23.30 | 23.59 | 23.18 | 23.49 | 10,447,070 | -0.20(-0.83%) |
Jan 23, 2008 | 22.95 | 23.72 | 22.91 | 23.68 | 8,186,139 | -0.24(-1.00%) |
Jan 22, 2008 | 23.20 | 24.00 | 23.19 | 23.92 | 7,173,313 | -0.78(-3.15%) |
Jan 21, 2008 | 25.15 | 25.31 | 24.55 | 24.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.15 | 25.31 | 24.55 | 24.70 | 4,471,667 | -0.13(-0.53%) |
Jan 17, 2008 | 25.49 | 25.51 | 24.71 | 24.83 | 4,100,720 | -0.45(-1.76%) |
Jan 16, 2008 | 25.39 | 25.61 | 25.25 | 25.28 | 3,258,659 | -0.32(-1.26%) |
Jan 15, 2008 | 25.94 | 25.96 | 25.48 | 25.60 | 3,020,732 | -0.24(-0.91%) |
Jan 14, 2008 | 25.88 | 26.22 | 25.76 | 25.84 | 4,428,943 | -0.19(-0.73%) |
Jan 11, 2008 | 26.17 | 26.23 | 25.97 | 26.03 | 3,028,056 | -0.50(-1.90%) |
Jan 10, 2008 | 26.48 | 26.68 | 26.33 | 26.53 | 3,330,306 | -0.09(-0.35%) |
Jan 09, 2008 | 26.50 | 26.76 | 26.41 | 26.63 | 5,177,580 | +0.45(+1.72%) |
Jan 08, 2008 | 26.53 | 26.55 | 26.13 | 26.18 | 7,538,337 | +0.34(+1.31%) |
Jan 07, 2008 | 25.58 | 25.86 | 25.38 | 25.84 | 7,915,945 | +1.21(+4.89%) |
Jan 04, 2008 | 25.05 | 25.14 | 24.58 | 24.63 | 2,917,605 | -0.24(-0.95%) |
Jan 03, 2008 | 24.86 | 24.96 | 24.76 | 24.87 | 2,298,285 | +0.29(+1.20%) |
Jan 02, 2008 | 24.71 | 24.87 | 24.42 | 24.57 | 3,147,977 | -0.11(-0.44%) |
Jan 01, 2008 | 24.86 | 25.19 | 24.57 | 24.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.86 | 25.19 | 24.57 | 24.68 | 1,906,692 | -0.18(-0.71%) |
Dec 28, 2007 | 24.87 | 25.06 | 24.78 | 24.86 | 2,125,921 | -0.28(-1.11%) |
Dec 27, 2007 | 25.28 | 25.31 | 25.04 | 25.14 | 2,869,750 | +0.15(+0.61%) |
Dec 26, 2007 | 24.99 | 25.10 | 24.89 | 24.99 | 1,477,666 | -0.11(-0.45%) |
Dec 24, 2007 | 24.84 | 25.28 | 24.84 | 25.10 | 1,381,331 | +0.16(+0.65%) |
Dec 21, 2007 | 25.04 | 25.16 | 24.87 | 24.94 | 3,709,647 | +0.09(+0.35%) |
Dec 20, 2007 | 25.23 | 25.24 | 24.73 | 24.85 | 4,166,362 | -0.15(-0.59%) |
Dec 19, 2007 | 25.16 | 25.27 | 24.88 | 25.00 | 3,378,319 | +0.07(+0.28%) |
Dec 18, 2007 | 25.26 | 25.32 | 24.88 | 24.93 | 3,831,688 | -0.35(-1.38%) |
Dec 17, 2007 | 25.70 | 25.73 | 25.26 | 25.27 | 5,492,339 | -0.69(-2.64%) |
Dec 14, 2007 | 26.04 | 26.29 | 25.94 | 25.96 | 3,880,059 | -0.46(-1.72%) |
Dec 13, 2007 | 26.49 | 26.53 | 26.20 | 26.42 | 3,315,653 | +0.24(+0.94%) |
Dec 12, 2007 | 26.32 | 26.42 | 26.04 | 26.17 | 4,597,589 | +0.50(+1.95%) |
Dec 11, 2007 | 26.22 | 26.23 | 25.66 | 25.67 | 3,349,521 | -0.42(-1.61%) |
Dec 10, 2007 | 26.08 | 26.24 | 25.94 | 26.09 | 4,132,781 | +0.00(+0.00%) |
Dec 07, 2007 | 26.03 | 26.12 | 25.84 | 26.09 | 2,933,445 | +0.21(+0.79%) |
Dec 06, 2007 | 25.77 | 25.92 | 25.74 | 25.89 | 2,978,086 | +0.06(+0.23%) |
Dec 05, 2007 | 25.85 | 25.95 | 25.75 | 25.83 | 2,840,027 | +0.09(+0.36%) |
Dec 04, 2007 | 26.08 | 26.11 | 25.66 | 25.74 | 4,109,882 | -0.31(-1.18%) |
Dec 03, 2007 | 26.23 | 26.30 | 25.90 | 26.04 | 4,243,324 | +0.24(+0.93%) |
Nov 30, 2007 | 26.08 | 26.18 | 25.70 | 25.80 | 5,388,792 | +0.23(+0.88%) |
Nov 29, 2007 | 25.50 | 25.73 | 25.45 | 25.58 | 3,726,413 | +0.36(+1.44%) |
Nov 28, 2007 | 24.91 | 25.64 | 24.87 | 25.22 | 4,837,351 | +0.55(+2.24%) |
Nov 27, 2007 | 24.66 | 24.75 | 24.54 | 24.66 | 3,371,613 | +0.08(+0.32%) |
Nov 26, 2007 | 25.17 | 25.19 | 24.54 | 24.58 | 4,598,869 | -0.29(-1.18%) |
Nov 23, 2007 | 25.12 | 25.23 | 24.69 | 24.88 | 6,060,599 | +1.43(+6.10%) |
Nov 21, 2007 | 23.61 | 23.72 | 23.34 | 23.45 | 3,846,273 | -0.17(-0.71%) |
Nov 20, 2007 | 23.33 | 23.78 | 23.26 | 23.61 | 3,631,235 | +0.10(+0.44%) |
Nov 19, 2007 | 23.71 | 23.75 | 23.44 | 23.51 | 2,047,692 | -0.47(-1.94%) |
Nov 16, 2007 | 24.14 | 24.17 | 23.86 | 23.98 | 2,877,182 | -0.16(-0.67%) |
Nov 15, 2007 | 24.33 | 24.39 | 24.08 | 24.14 | 2,583,861 | -0.35(-1.42%) |
Nov 14, 2007 | 24.54 | 24.91 | 24.37 | 24.49 | 3,955,897 | -0.30(-1.21%) |
Nov 13, 2007 | 24.86 | 25.14 | 24.56 | 24.78 | 4,796,313 | +0.81(+3.37%) |
Nov 12, 2007 | 23.85 | 24.31 | 23.79 | 23.98 | 6,481,709 | -0.38(-1.55%) |
Nov 09, 2007 | 24.25 | 24.63 | 24.23 | 24.35 | 5,951,328 | -0.58(-2.32%) |
Nov 08, 2007 | 24.80 | 24.93 | 24.58 | 24.93 | 3,309,259 | +0.39(+1.58%) |
Nov 07, 2007 | 24.97 | 25.04 | 24.54 | 24.54 | 2,628,580 | -0.43(-1.71%) |
Nov 06, 2007 | 24.80 | 25.00 | 24.80 | 24.97 | 1,586,927 | +0.17(+0.67%) |
Nov 05, 2007 | 24.90 | 25.06 | 24.65 | 24.80 | 1,998,960 | -0.09(-0.35%) |
Nov 02, 2007 | 25.12 | 25.14 | 24.69 | 24.89 | 2,313,709 | +0.00(+0.02%) |
Nov 01, 2007 | 25.18 | 25.24 | 24.84 | 24.89 | 2,361,277 | -0.22(-0.86%) |
Oct 31, 2007 | 25.01 | 25.21 | 24.91 | 25.10 | 3,795,479 | +0.02(+0.10%) |
Oct 30, 2007 | 25.01 | 25.15 | 24.98 | 25.08 | 2,431,507 | +0.08(+0.31%) |
Oct 29, 2007 | 24.71 | 25.22 | 24.68 | 25.00 | 4,458,785 | +0.25(+1.03%) |
Oct 26, 2007 | 24.62 | 24.92 | 24.56 | 24.75 | 2,567,476 | -0.11(-0.45%) |
Oct 25, 2007 | 24.79 | 24.90 | 24.71 | 24.86 | 3,561,924 | -0.27(-1.09%) |
Oct 24, 2007 | 24.86 | 25.15 | 24.81 | 25.13 | 5,409,543 | -0.38(-1.48%) |
Oct 23, 2007 | 25.66 | 25.66 | 25.25 | 25.51 | 6,049,350 | +0.65(+2.62%) |
Oct 22, 2007 | 24.76 | 24.91 | 24.64 | 24.86 | 2,899,639 | -0.00(-0.02%) |
Oct 19, 2007 | 25.15 | 25.19 | 24.83 | 24.86 | 3,712,591 | -0.25(-0.98%) |
Oct 18, 2007 | 25.17 | 25.32 | 25.11 | 25.11 | 2,772,653 | -0.14(-0.56%) |
Oct 17, 2007 | 25.49 | 25.54 | 25.12 | 25.25 | 3,107,062 | -0.13(-0.50%) |
Oct 16, 2007 | 25.32 | 25.56 | 25.26 | 25.38 | 2,316,567 | -0.26(-1.03%) |
Oct 15, 2007 | 25.79 | 25.81 | 25.52 | 25.64 | 2,028,502 | +0.06(+0.25%) |
Oct 12, 2007 | 25.54 | 25.58 | 25.43 | 25.58 | 2,966,886 | -0.02(-0.08%) |
Oct 11, 2007 | 25.78 | 25.80 | 25.54 | 25.60 | 6,503,619 | -0.54(-2.06%) |
Oct 10, 2007 | 26.21 | 26.28 | 26.13 | 26.14 | 1,749,828 | -0.12(-0.45%) |
Oct 09, 2007 | 26.32 | 26.34 | 26.16 | 26.25 | 1,909,070 | -0.01(-0.04%) |
Oct 08, 2007 | 26.41 | 26.41 | 26.15 | 26.26 | 2,752,850 | -0.22(-0.83%) |
Oct 05, 2007 | 26.63 | 26.68 | 26.45 | 26.48 | 3,625,620 | -0.03(-0.13%) |
Oct 04, 2007 | 26.57 | 26.71 | 26.47 | 26.52 | 2,532,973 | +0.12(+0.46%) |
Oct 03, 2007 | 26.45 | 26.63 | 26.36 | 26.40 | 1,721,858 | +0.04(+0.15%) |
Oct 02, 2007 | 26.41 | 26.48 | 26.24 | 26.36 | 2,047,080 | +0.03(+0.11%) |
Oct 01, 2007 | 26.34 | 26.42 | 26.24 | 26.33 | 2,930,058 | +0.27(+1.03%) |
Sep 28, 2007 | 25.79 | 26.10 | 25.76 | 26.06 | 3,373,895 | +0.01(+0.04%) |
Sep 27, 2007 | 26.11 | 26.21 | 25.93 | 26.05 | 2,261,445 | -0.02(-0.09%) |
Sep 26, 2007 | 26.20 | 26.28 | 25.97 | 26.07 | 2,238,579 | -0.13(-0.50%) |
Sep 25, 2007 | 26.18 | 26.25 | 26.13 | 26.21 | 1,859,644 | -0.07(-0.28%) |
Sep 24, 2007 | 26.40 | 26.45 | 26.23 | 26.28 | 1,658,774 | -0.28(-1.07%) |
Sep 21, 2007 | 26.63 | 26.70 | 26.44 | 26.56 | 3,040,711 | +0.29(+1.10%) |
Sep 20, 2007 | 26.26 | 26.46 | 26.19 | 26.27 | 2,192,644 | +0.08(+0.30%) |
Sep 19, 2007 | 26.28 | 26.51 | 26.08 | 26.20 | 3,706,671 | +0.06(+0.24%) |
Sep 18, 2007 | 25.61 | 26.25 | 25.64 | 26.13 | 2,722,635 | +0.24(+0.91%) |
Sep 17, 2007 | 25.91 | 26.11 | 25.83 | 25.90 | 1,633,254 | -0.26(-1.01%) |
Sep 14, 2007 | 26.44 | 26.29 | 26.01 | 26.16 | 2,302,072 | -0.33(-1.24%) |
Sep 13, 2007 | 26.17 | 26.67 | 26.46 | 26.49 | 2,632,602 | +0.18(+0.67%) |
Sep 12, 2007 | 26.22 | 26.64 | 26.14 | 26.31 | 4,097,223 | -0.14(-0.54%) |
Sep 11, 2007 | 26.03 | 26.53 | 26.09 | 26.46 | 3,204,445 | +0.47(+1.81%) |
Sep 10, 2007 | 26.10 | 26.27 | 25.86 | 25.98 | 3,006,891 | -0.01(-0.04%) |
Sep 07, 2007 | 26.55 | 26.57 | 25.87 | 25.99 | 4,004,944 | -0.19(-0.73%) |
Sep 06, 2007 | 26.04 | 26.30 | 25.96 | 26.19 | 3,206,487 | +0.15(+0.58%) |
Sep 05, 2007 | 25.87 | 26.07 | 25.81 | 26.03 | 2,245,970 | +0.06(+0.25%) |
Sep 04, 2007 | 25.72 | 26.07 | 25.67 | 25.97 | 3,064,187 | +0.39(+1.53%) |
Aug 31, 2007 | 25.51 | 25.76 | 25.37 | 25.58 | 3,117,678 | +0.49(+1.95%) |
Aug 30, 2007 | 25.01 | 25.37 | 24.98 | 25.09 | 2,472,543 | -0.19(-0.74%) |
Aug 29, 2007 | 25.13 | 25.33 | 25.03 | 25.27 | 2,076,274 | +0.18(+0.72%) |
Aug 28, 2007 | 25.32 | 25.47 | 25.08 | 25.09 | 4,454,906 | -0.46(-1.80%) |
Aug 27, 2007 | 25.54 | 25.67 | 25.45 | 25.55 | 1,419,298 | -0.02(-0.10%) |
Aug 24, 2007 | 25.20 | 25.59 | 25.42 | 25.58 | 2,686,091 | +0.31(+1.24%) |
Aug 23, 2007 | 25.62 | 25.67 | 25.11 | 25.26 | 4,470,626 | +0.05(+0.19%) |
Aug 22, 2007 | 25.02 | 25.29 | 25.00 | 25.22 | 2,232,454 | +0.24(+0.96%) |
Aug 21, 2007 | 24.81 | 25.12 | 24.78 | 24.98 | 2,197,952 | +0.10(+0.39%) |
Aug 20, 2007 | 25.00 | 25.08 | 24.70 | 24.88 | 3,406,764 | +0.05(+0.20%) |
Aug 17, 2007 | 24.13 | 25.10 | 24.51 | 24.83 | 5,879,104 | +0.44(+1.79%) |
Aug 16, 2007 | 24.07 | 24.40 | 23.94 | 24.39 | 9,781,561 | +0.04(+0.16%) |
Aug 15, 2007 | 24.28 | 24.70 | 24.26 | 24.35 | 5,739,232 | -0.39(-1.56%) |
Aug 14, 2007 | 25.04 | 25.10 | 24.65 | 24.74 | 6,750,036 | -0.51(-2.02%) |
Aug 13, 2007 | 25.15 | 25.49 | 25.10 | 25.25 | 3,498,022 | -0.25(-0.98%) |
Aug 10, 2007 | 25.58 | 25.75 | 25.08 | 25.50 | 4,687,644 | -0.19(-0.74%) |
Aug 09, 2007 | 25.74 | 25.94 | 25.48 | 25.69 | 7,004,212 | -0.15(-0.59%) |
Aug 08, 2007 | 26.35 | 26.49 | 25.61 | 25.84 | 15,032,475 | +0.14(+0.53%) |
Aug 07, 2007 | 25.58 | 25.92 | 25.54 | 25.71 | 5,226,822 | +0.09(+0.36%) |
Aug 06, 2007 | 25.59 | 25.65 | 25.37 | 25.61 | 6,323,906 | +0.57(+2.29%) |
Aug 03, 2007 | 25.16 | 25.40 | 25.02 | 25.04 | 6,772,085 | -0.36(-1.43%) |
Aug 02, 2007 | 25.39 | 25.58 | 25.34 | 25.40 | 5,650,409 | +0.12(+0.48%) |