Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 21.57 | 21.84 | 21.45 | 21.70 | 4,978,597 | +0.03(+0.15%) |
May 29, 2008 | 21.13 | 21.87 | 20.90 | 21.67 | 7,121,621 | +0.61(+2.91%) |
May 28, 2008 | 20.90 | 21.05 | 20.69 | 21.05 | 5,091,059 | +0.30(+1.45%) |
May 27, 2008 | 20.49 | 20.77 | 20.27 | 20.75 | 6,918,287 | +0.37(+1.84%) |
May 26, 2008 | 20.38 | 20.48 | 20.14 | 20.38 | 5,401,118 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.48 | 20.14 | 20.38 | 5,401,118 | -0.21(-1.01%) |
May 22, 2008 | 20.42 | 20.84 | 20.33 | 20.59 | 6,236,152 | +0.23(+1.12%) |
May 21, 2008 | 20.53 | 21.01 | 20.31 | 20.36 | 9,036,833 | -0.07(-0.32%) |
May 20, 2008 | 20.15 | 20.53 | 20.15 | 20.42 | 11,645,188 | +0.11(+0.52%) |
May 19, 2008 | 20.15 | 20.71 | 20.05 | 20.32 | 6,318,504 | +0.17(+0.85%) |
May 16, 2008 | 20.64 | 20.66 | 19.77 | 20.15 | 7,395,781 | -0.38(-1.84%) |
May 15, 2008 | 20.09 | 20.53 | 19.94 | 20.53 | 5,360,096 | +0.31(+1.55%) |
May 14, 2008 | 20.13 | 20.57 | 19.83 | 20.21 | 6,006,481 | +0.23(+1.16%) |
May 13, 2008 | 20.03 | 20.07 | 19.74 | 19.98 | 6,783,627 | +0.14(+0.70%) |
May 12, 2008 | 19.40 | 19.86 | 19.20 | 19.84 | 3,928,861 | +0.53(+2.74%) |
May 09, 2008 | 19.32 | 19.43 | 19.05 | 19.31 | 4,561,719 | -0.27(-1.39%) |
May 08, 2008 | 19.56 | 19.82 | 19.34 | 19.59 | 4,852,105 | +0.25(+1.30%) |
May 07, 2008 | 20.31 | 20.37 | 19.29 | 19.33 | 8,625,974 | -0.91(-4.48%) |
May 06, 2008 | 20.03 | 20.57 | 19.92 | 20.24 | 7,272,202 | +0.07(+0.32%) |
May 05, 2008 | 20.18 | 20.41 | 20.03 | 20.18 | 3,974,228 | -0.20(-0.98%) |
May 02, 2008 | 20.25 | 20.83 | 20.16 | 20.37 | 8,345,853 | +0.26(+1.31%) |
May 01, 2008 | 19.35 | 20.12 | 19.11 | 20.11 | 6,914,175 | +0.88(+4.56%) |
Apr 30, 2008 | 19.37 | 19.82 | 19.19 | 19.23 | 8,939,650 | -0.04(-0.21%) |
Apr 29, 2008 | 19.13 | 19.40 | 18.99 | 19.27 | 5,063,815 | +0.14(+0.74%) |
Apr 28, 2008 | 19.07 | 19.37 | 18.93 | 19.13 | 4,438,616 | +0.13(+0.71%) |
Apr 25, 2008 | 19.22 | 19.44 | 18.74 | 19.00 | 5,537,468 | -0.18(-0.95%) |
Apr 24, 2008 | 19.24 | 19.49 | 18.67 | 19.18 | 5,689,749 | -0.02(-0.13%) |
Apr 23, 2008 | 18.98 | 19.39 | 18.72 | 19.20 | 6,092,861 | +0.22(+1.13%) |
Apr 22, 2008 | 18.70 | 19.75 | 18.70 | 18.99 | 9,488,082 | -1.35(-6.63%) |
Apr 21, 2008 | 19.33 | 20.49 | 19.32 | 20.34 | 10,399,265 | +0.56(+2.81%) |
Apr 18, 2008 | 19.46 | 19.81 | 19.34 | 19.78 | 9,277,494 | +0.86(+4.55%) |
Apr 17, 2008 | 19.40 | 19.40 | 18.80 | 18.92 | 5,777,876 | -0.17(-0.87%) |
Apr 16, 2008 | 18.54 | 19.11 | 18.43 | 19.09 | 10,453,010 | +0.80(+4.38%) |
Apr 15, 2008 | 18.01 | 18.29 | 17.95 | 18.29 | 9,127,550 | +0.23(+1.28%) |
Apr 14, 2008 | 18.01 | 18.30 | 18.01 | 18.05 | 8,760,843 | -0.11(-0.58%) |
Apr 11, 2008 | 18.18 | 18.59 | 18.01 | 18.16 | 10,710,968 | -0.67(-3.54%) |
Apr 10, 2008 | 18.77 | 18.96 | 18.61 | 18.83 | 7,444,509 | +0.07(+0.35%) |
Apr 09, 2008 | 19.49 | 19.50 | 18.63 | 18.76 | 6,684,524 | -0.55(-2.84%) |
Apr 08, 2008 | 19.57 | 19.59 | 19.11 | 19.31 | 8,412,562 | -0.29(-1.47%) |
Apr 07, 2008 | 19.79 | 20.01 | 19.48 | 19.60 | 5,850,787 | -0.02(-0.08%) |
Apr 04, 2008 | 19.40 | 19.96 | 19.13 | 19.61 | 7,654,656 | +0.37(+1.92%) |
Apr 03, 2008 | 19.52 | 19.56 | 18.87 | 19.24 | 7,101,168 | -0.18(-0.94%) |
Apr 02, 2008 | 19.36 | 19.76 | 19.27 | 19.43 | 7,351,016 | -0.06(-0.29%) |
Apr 01, 2008 | 18.70 | 19.48 | 18.52 | 19.48 | 9,897,905 | +1.20(+6.53%) |
Mar 31, 2008 | 18.28 | 18.51 | 18.01 | 18.29 | 7,071,309 | +0.35(+1.92%) |
Mar 28, 2008 | 17.93 | 18.98 | 17.91 | 17.94 | 8,189,310 | -0.46(-2.50%) |
Mar 27, 2008 | 18.79 | 18.90 | 18.36 | 18.40 | 6,811,336 | -0.33(-1.78%) |
Mar 26, 2008 | 18.82 | 19.06 | 18.47 | 18.74 | 5,362,460 | -0.35(-1.85%) |
Mar 25, 2008 | 19.45 | 19.46 | 18.82 | 19.09 | 10,711,736 | -0.07(-0.34%) |
Mar 24, 2008 | 19.04 | 19.56 | 18.87 | 19.16 | 8,614,733 | +0.06(+0.30%) |
Mar 21, 2008 | 18.67 | 19.13 | 18.39 | 19.10 | 10,261,318 | +0.00(+0.00%) |
Mar 20, 2008 | 18.67 | 19.13 | 18.39 | 19.10 | 10,261,318 | +0.49(+2.64%) |
Mar 19, 2008 | 19.57 | 19.68 | 18.61 | 18.61 | 7,428,553 | -0.61(-3.18%) |
Mar 18, 2008 | 18.23 | 19.25 | 18.12 | 19.22 | 10,360,871 | +1.25(+6.93%) |
Mar 17, 2008 | 18.74 | 18.75 | 17.65 | 17.97 | 9,938,529 | -0.51(-2.75%) |
Mar 14, 2008 | 18.39 | 19.26 | 18.18 | 18.48 | 14,576,964 | +0.26(+1.41%) |
Mar 13, 2008 | 17.66 | 18.33 | 17.32 | 18.22 | 7,471,133 | +0.13(+0.74%) |
Mar 12, 2008 | 18.13 | 18.55 | 18.00 | 18.09 | 6,641,138 | +0.08(+0.45%) |
Mar 11, 2008 | 17.13 | 18.01 | 16.91 | 18.01 | 9,940,756 | +1.16(+6.90%) |
Mar 10, 2008 | 17.14 | 17.24 | 16.72 | 16.85 | 8,225,153 | -0.29(-1.68%) |
Mar 07, 2008 | 17.40 | 17.64 | 16.77 | 17.14 | 10,937,501 | -0.45(-2.57%) |
Mar 06, 2008 | 17.92 | 18.08 | 17.57 | 17.59 | 8,374,883 | -0.33(-1.86%) |
Mar 05, 2008 | 17.77 | 18.37 | 17.68 | 17.92 | 11,321,230 | +0.21(+1.19%) |
Mar 04, 2008 | 17.55 | 17.81 | 17.20 | 17.71 | 10,161,392 | +0.01(+0.05%) |
Mar 03, 2008 | 17.66 | 18.01 | 17.48 | 17.70 | 8,381,639 | +0.07(+0.39%) |
Feb 29, 2008 | 18.11 | 18.11 | 17.60 | 17.63 | 10,592,994 | -0.67(-3.64%) |
Feb 28, 2008 | 18.26 | 18.41 | 17.94 | 18.30 | 7,499,437 | -0.19(-1.01%) |
Feb 27, 2008 | 18.55 | 18.84 | 18.16 | 18.48 | 6,524,493 | -0.18(-0.98%) |
Feb 26, 2008 | 18.34 | 18.85 | 18.18 | 18.67 | 7,944,545 | +0.33(+1.82%) |
Feb 25, 2008 | 17.68 | 18.39 | 17.63 | 18.33 | 6,908,822 | +0.65(+3.70%) |
Feb 22, 2008 | 17.76 | 18.00 | 17.19 | 17.68 | 6,532,821 | +0.05(+0.30%) |
Feb 21, 2008 | 18.13 | 18.69 | 17.53 | 17.63 | 8,873,133 | -0.47(-2.61%) |
Feb 20, 2008 | 17.45 | 18.16 | 17.45 | 18.10 | 8,610,215 | +0.64(+3.65%) |
Feb 19, 2008 | 17.70 | 18.03 | 17.42 | 17.46 | 7,130,877 | +0.11(+0.63%) |
Feb 18, 2008 | 17.48 | 17.63 | 17.15 | 17.35 | 7,695,437 | +0.00(+0.00%) |
Feb 15, 2008 | 17.48 | 17.63 | 17.15 | 17.35 | 7,695,437 | -0.21(-1.20%) |
Feb 14, 2008 | 18.31 | 18.41 | 17.45 | 17.56 | 7,961,150 | -0.92(-4.97%) |
Feb 13, 2008 | 17.99 | 18.52 | 17.99 | 18.48 | 7,207,993 | +0.81(+4.60%) |
Feb 12, 2008 | 17.64 | 18.18 | 17.48 | 17.67 | 10,115,793 | -0.05(-0.28%) |
Feb 11, 2008 | 17.59 | 17.78 | 17.37 | 17.72 | 5,057,209 | +0.23(+1.30%) |
Feb 08, 2008 | 17.59 | 17.92 | 17.20 | 17.49 | 7,053,613 | -0.45(-2.51%) |
Feb 07, 2008 | 17.47 | 18.25 | 17.45 | 17.94 | 9,947,947 | +0.34(+1.94%) |
Feb 06, 2008 | 17.31 | 18.13 | 17.14 | 17.60 | 12,450,500 | +0.49(+2.87%) |
Feb 05, 2008 | 17.68 | 17.87 | 17.07 | 17.11 | 12,748,119 | -1.19(-6.49%) |
Feb 04, 2008 | 18.82 | 18.84 | 18.27 | 18.29 | 7,092,623 | -0.56(-2.95%) |
Feb 01, 2008 | 19.71 | 19.71 | 18.49 | 18.85 | 8,885,502 | -0.22(-1.15%) |
Jan 31, 2008 | 18.29 | 19.30 | 17.94 | 19.07 | 9,299,057 | +0.48(+2.58%) |
Jan 30, 2008 | 18.39 | 19.17 | 18.10 | 18.59 | 9,772,499 | -0.01(-0.07%) |
Jan 29, 2008 | 19.20 | 19.44 | 18.32 | 18.60 | 14,876,446 | -0.98(-4.98%) |
Jan 28, 2008 | 19.05 | 19.71 | 18.69 | 19.58 | 8,731,810 | +0.60(+3.15%) |
Jan 25, 2008 | 18.78 | 19.48 | 18.71 | 18.98 | 19,942,658 | +0.23(+1.24%) |
Jan 24, 2008 | 18.50 | 19.34 | 18.46 | 18.75 | 11,846,045 | -0.50(-2.60%) |
Jan 23, 2008 | 17.31 | 19.51 | 16.90 | 19.25 | 13,742,747 | +1.36(+7.61%) |
Jan 22, 2008 | 17.35 | 18.15 | 17.18 | 17.89 | 9,353,612 | -0.19(-1.03%) |
Jan 21, 2008 | 18.40 | 18.52 | 17.57 | 18.07 | 12,261,470 | +0.00(+0.00%) |
Jan 18, 2008 | 18.40 | 18.52 | 17.57 | 18.07 | 12,261,470 | +0.50(+2.82%) |
Jan 17, 2008 | 18.74 | 19.19 | 17.57 | 17.58 | 11,492,869 | -1.38(-7.27%) |
Jan 16, 2008 | 19.33 | 19.48 | 18.36 | 18.96 | 11,208,418 | +0.01(+0.04%) |
Jan 15, 2008 | 19.39 | 19.71 | 18.88 | 18.95 | 6,886,299 | -0.83(-4.19%) |
Jan 14, 2008 | 19.05 | 19.80 | 19.05 | 19.78 | 4,844,704 | +0.75(+3.93%) |
Jan 11, 2008 | 19.67 | 19.91 | 18.92 | 19.03 | 8,042,764 | -0.99(-4.95%) |
Jan 10, 2008 | 19.07 | 20.30 | 19.07 | 20.02 | 12,352,795 | +0.39(+1.97%) |
Jan 09, 2008 | 20.04 | 20.04 | 18.88 | 19.64 | 9,634,820 | +0.03(+0.17%) |
Jan 08, 2008 | 20.94 | 20.97 | 19.59 | 19.60 | 8,933,482 | -1.17(-5.62%) |
Jan 07, 2008 | 20.65 | 21.12 | 20.39 | 20.77 | 7,527,820 | +0.26(+1.29%) |
Jan 04, 2008 | 22.09 | 22.09 | 20.43 | 20.50 | 8,333,226 | -1.05(-4.88%) |
Jan 03, 2008 | 21.44 | 21.96 | 21.43 | 21.56 | 5,406,285 | +0.02(+0.11%) |
Jan 02, 2008 | 22.02 | 22.57 | 21.46 | 21.53 | 5,562,239 | -0.61(-2.75%) |
Jan 01, 2008 | 22.57 | 22.92 | 22.12 | 22.14 | 4,009,813 | +0.00(+0.00%) |
Dec 31, 2007 | 22.57 | 22.92 | 22.12 | 22.14 | 3,954,036 | -0.59(-2.57%) |
Dec 28, 2007 | 22.62 | 22.89 | 22.43 | 22.73 | 3,017,971 | +0.35(+1.54%) |
Dec 27, 2007 | 23.23 | 23.34 | 22.38 | 22.38 | 4,178,168 | -0.87(-3.76%) |
Dec 26, 2007 | 22.79 | 23.38 | 22.58 | 23.26 | 2,315,375 | +0.27(+1.17%) |
Dec 24, 2007 | 23.15 | 23.28 | 22.76 | 22.99 | 1,331,945 | -0.01(-0.04%) |
Dec 21, 2007 | 22.22 | 23.07 | 22.04 | 23.00 | 12,275,625 | +1.16(+5.30%) |
Dec 20, 2007 | 21.38 | 21.95 | 21.16 | 21.84 | 5,481,179 | +0.66(+3.13%) |
Dec 19, 2007 | 21.25 | 21.42 | 21.05 | 21.18 | 4,772,054 | -0.02(-0.08%) |
Dec 18, 2007 | 20.83 | 21.31 | 20.76 | 21.19 | 6,911,609 | +0.69(+3.35%) |
Dec 17, 2007 | 21.31 | 21.83 | 20.48 | 20.50 | 5,958,553 | -1.10(-5.08%) |
Dec 14, 2007 | 21.65 | 22.15 | 21.39 | 21.60 | 7,213,955 | -1.13(-4.97%) |
Dec 13, 2007 | 22.21 | 22.83 | 22.21 | 22.73 | 6,127,796 | +0.30(+1.34%) |
Dec 12, 2007 | 22.61 | 22.79 | 22.11 | 22.43 | 8,186,985 | +0.39(+1.79%) |
Dec 11, 2007 | 23.45 | 23.61 | 22.00 | 22.04 | 6,627,739 | -1.34(-5.72%) |
Dec 10, 2007 | 22.91 | 23.45 | 22.72 | 23.37 | 5,295,259 | +0.47(+2.04%) |
Dec 07, 2007 | 22.38 | 23.05 | 22.31 | 22.91 | 9,449,951 | +0.24(+1.06%) |
Dec 06, 2007 | 22.24 | 22.75 | 22.06 | 22.67 | 7,835,011 | +0.50(+2.24%) |
Dec 05, 2007 | 21.61 | 22.35 | 21.13 | 22.17 | 9,426,890 | +1.60(+7.78%) |
Dec 04, 2007 | 19.95 | 20.57 | 19.71 | 20.57 | 7,389,790 | +0.37(+1.83%) |
Dec 03, 2007 | 20.59 | 20.78 | 20.16 | 20.20 | 4,751,571 | -0.37(-1.80%) |
Nov 30, 2007 | 20.72 | 20.99 | 20.44 | 20.57 | 5,641,285 | +0.07(+0.36%) |
Nov 29, 2007 | 20.32 | 20.57 | 20.07 | 20.50 | 4,553,017 | -0.08(-0.38%) |
Nov 28, 2007 | 19.83 | 20.58 | 19.38 | 20.57 | 6,475,979 | +1.02(+5.20%) |
Nov 27, 2007 | 18.79 | 19.59 | 18.79 | 19.56 | 7,588,479 | +0.73(+3.89%) |
Nov 26, 2007 | 19.53 | 19.76 | 18.76 | 18.83 | 5,460,957 | -0.76(-3.88%) |
Nov 23, 2007 | 19.55 | 19.80 | 19.31 | 19.59 | 1,895,420 | +0.21(+1.07%) |
Nov 21, 2007 | 19.65 | 19.88 | 19.10 | 19.38 | 6,671,583 | +0.09(+0.48%) |
Nov 20, 2007 | 19.08 | 19.66 | 18.81 | 19.29 | 6,727,237 | +0.29(+1.52%) |
Nov 19, 2007 | 19.04 | 19.22 | 18.89 | 19.00 | 6,713,422 | -0.13(-0.70%) |
Nov 16, 2007 | 19.37 | 19.65 | 18.92 | 19.13 | 19,792,122 | -0.24(-1.26%) |
Nov 15, 2007 | 19.89 | 20.63 | 19.22 | 19.37 | 6,153,283 | -0.63(-3.13%) |
Nov 14, 2007 | 20.37 | 20.51 | 19.90 | 20.00 | 8,657,536 | -0.41(-2.01%) |
Nov 13, 2007 | 19.51 | 20.42 | 19.45 | 20.41 | 15,549,642 | +0.95(+4.87%) |
Nov 12, 2007 | 19.51 | 20.11 | 19.26 | 19.46 | 7,254,148 | -0.11(-0.58%) |
Nov 09, 2007 | 20.33 | 20.86 | 19.58 | 19.58 | 13,237,805 | -1.45(-6.90%) |
Nov 08, 2007 | 21.20 | 21.35 | 20.48 | 21.03 | 14,591,106 | -0.14(-0.67%) |
Nov 07, 2007 | 22.21 | 22.33 | 21.16 | 21.17 | 6,352,740 | -1.37(-6.06%) |
Nov 06, 2007 | 22.49 | 22.94 | 22.34 | 22.54 | 7,136,932 | +0.10(+0.43%) |
Nov 05, 2007 | 22.52 | 22.62 | 21.81 | 22.44 | 6,312,660 | +0.07(+0.33%) |
Nov 02, 2007 | 22.12 | 22.41 | 21.69 | 22.37 | 5,068,883 | +0.55(+2.51%) |
Nov 01, 2007 | 22.39 | 22.68 | 21.69 | 21.82 | 5,874,737 | -0.76(-3.38%) |
Oct 31, 2007 | 22.14 | 22.66 | 21.90 | 22.58 | 6,770,833 | +0.71(+3.23%) |
Oct 30, 2007 | 22.03 | 22.14 | 21.67 | 21.87 | 6,751,782 | -0.29(-1.30%) |
Oct 29, 2007 | 22.36 | 22.53 | 21.99 | 22.16 | 4,050,663 | -0.13(-0.60%) |
Oct 26, 2007 | 22.71 | 22.76 | 22.08 | 22.30 | 5,312,234 | +0.02(+0.09%) |
Oct 25, 2007 | 22.91 | 23.13 | 21.65 | 22.28 | 10,994,105 | -0.57(-2.51%) |
Oct 24, 2007 | 21.64 | 22.91 | 21.46 | 22.85 | 13,755,996 | +2.37(+11.59%) |
Oct 23, 2007 | 19.92 | 20.48 | 19.64 | 20.48 | 7,336,367 | +0.24(+1.18%) |
Oct 22, 2007 | 20.26 | 20.73 | 19.94 | 20.24 | 6,885,418 | +0.17(+0.83%) |
Oct 19, 2007 | 21.67 | 21.90 | 19.96 | 20.07 | 12,197,694 | -1.75(-8.01%) |
Oct 18, 2007 | 21.40 | 21.84 | 21.02 | 21.82 | 7,843,674 | +0.41(+1.94%) |
Oct 17, 2007 | 21.84 | 22.27 | 20.86 | 21.40 | 10,193,313 | -1.19(-5.27%) |
Oct 16, 2007 | 22.03 | 22.85 | 22.02 | 22.59 | 5,161,158 | +0.07(+0.32%) |
Oct 15, 2007 | 23.02 | 23.02 | 22.00 | 22.52 | 5,355,952 | -0.24(-1.05%) |
Oct 12, 2007 | 22.54 | 22.86 | 22.39 | 22.76 | 3,900,721 | +0.11(+0.50%) |
Oct 11, 2007 | 22.80 | 23.27 | 22.56 | 22.65 | 5,764,314 | -0.10(-0.43%) |
Oct 10, 2007 | 23.61 | 23.78 | 22.61 | 22.74 | 5,718,605 | -0.83(-3.52%) |
Oct 09, 2007 | 23.80 | 23.81 | 23.36 | 23.57 | 7,895,288 | -0.23(-0.96%) |
Oct 08, 2007 | 23.74 | 23.84 | 23.54 | 23.80 | 2,721,337 | -0.13(-0.55%) |
Oct 05, 2007 | 23.45 | 23.96 | 23.24 | 23.93 | 4,141,153 | +0.67(+2.86%) |
Oct 04, 2007 | 23.40 | 23.40 | 22.94 | 23.27 | 3,162,252 | +0.05(+0.20%) |
Oct 03, 2007 | 23.44 | 23.76 | 23.15 | 23.22 | 4,689,258 | -0.37(-1.58%) |
Oct 02, 2007 | 23.55 | 23.70 | 23.42 | 23.60 | 2,827,467 | -0.05(-0.19%) |
Oct 01, 2007 | 23.21 | 23.73 | 23.10 | 23.64 | 6,785,386 | +0.54(+2.35%) |
Sep 28, 2007 | 23.71 | 23.89 | 22.91 | 23.10 | 8,559,407 | -0.52(-2.20%) |
Sep 27, 2007 | 23.84 | 24.09 | 23.47 | 23.62 | 3,868,554 | -0.01(-0.03%) |
Sep 26, 2007 | 23.36 | 23.91 | 23.25 | 23.63 | 4,337,961 | +0.45(+1.93%) |
Sep 25, 2007 | 23.14 | 23.31 | 22.83 | 23.18 | 6,950,407 | -0.65(-2.74%) |
Sep 24, 2007 | 24.39 | 24.44 | 23.69 | 23.83 | 3,617,092 | -0.54(-2.23%) |
Sep 21, 2007 | 24.46 | 24.47 | 23.99 | 24.38 | 8,725,399 | +0.25(+1.03%) |
Sep 20, 2007 | 24.40 | 24.71 | 24.06 | 24.13 | 5,033,073 | -0.39(-1.58%) |
Sep 19, 2007 | 23.89 | 24.81 | 23.87 | 24.52 | 5,380,344 | +0.69(+2.90%) |
Sep 18, 2007 | 23.05 | 24.01 | 22.81 | 23.83 | 6,349,984 | +1.03(+4.54%) |
Sep 17, 2007 | 22.97 | 23.00 | 22.54 | 22.79 | 3,083,801 | -0.23(-0.99%) |
Sep 14, 2007 | 22.63 | 23.20 | 22.63 | 23.02 | 3,272,021 | +0.08(+0.33%) |
Sep 13, 2007 | 22.96 | 23.30 | 22.52 | 22.94 | 4,907,623 | +0.22(+0.95%) |
Sep 12, 2007 | 22.48 | 23.11 | 22.48 | 22.73 | 5,246,486 | +0.15(+0.65%) |
Sep 11, 2007 | 22.18 | 22.63 | 21.97 | 22.58 | 3,872,765 | +0.57(+2.61%) |
Sep 10, 2007 | 22.27 | 22.58 | 21.64 | 22.00 | 3,758,940 | -0.09(-0.40%) |
Sep 07, 2007 | 22.67 | 22.86 | 21.95 | 22.09 | 5,149,227 | -0.92(-3.99%) |
Sep 06, 2007 | 23.30 | 23.49 | 22.69 | 23.01 | 3,964,152 | -0.08(-0.33%) |
Sep 05, 2007 | 23.20 | 23.37 | 22.86 | 23.09 | 4,077,995 | -0.38(-1.63%) |
Sep 04, 2007 | 23.26 | 23.72 | 22.87 | 23.47 | 4,676,075 | +0.29(+1.25%) |
Aug 31, 2007 | 22.68 | 23.28 | 22.68 | 23.18 | 4,212,924 | +0.68(+3.02%) |
Aug 30, 2007 | 22.40 | 22.75 | 22.05 | 22.50 | 2,996,762 | +0.02(+0.10%) |
Aug 29, 2007 | 21.79 | 22.48 | 21.58 | 22.48 | 4,486,987 | +0.83(+3.86%) |
Aug 28, 2007 | 22.10 | 22.34 | 21.62 | 21.64 | 5,195,286 | -0.70(-3.12%) |
Aug 27, 2007 | 22.54 | 22.61 | 22.22 | 22.34 | 3,578,603 | -0.26(-1.15%) |
Aug 24, 2007 | 22.06 | 22.60 | 21.95 | 22.60 | 3,521,878 | +0.53(+2.41%) |
Aug 23, 2007 | 22.81 | 22.81 | 22.00 | 22.07 | 5,704,367 | -0.44(-1.94%) |
Aug 22, 2007 | 21.41 | 22.57 | 21.24 | 22.51 | 7,090,572 | +1.18(+5.55%) |
Aug 21, 2007 | 21.23 | 21.41 | 21.12 | 21.32 | 5,608,252 | +0.04(+0.17%) |
Aug 20, 2007 | 20.97 | 21.35 | 20.63 | 21.29 | 6,387,950 | +0.28(+1.35%) |
Aug 17, 2007 | 20.47 | 21.11 | 20.29 | 21.00 | 11,526,693 | +0.79(+3.93%) |
Aug 16, 2007 | 21.18 | 21.63 | 19.52 | 20.21 | 13,608,332 | -1.10(-5.16%) |
Aug 15, 2007 | 21.90 | 22.53 | 21.19 | 21.31 | 6,785,320 | -0.61(-2.78%) |
Aug 14, 2007 | 22.61 | 22.69 | 21.91 | 21.92 | 5,520,955 | -0.58(-2.59%) |
Aug 13, 2007 | 22.26 | 22.81 | 21.85 | 22.50 | 7,139,886 | +0.24(+1.07%) |
Aug 10, 2007 | 21.88 | 22.58 | 21.68 | 22.26 | 7,058,612 | +0.61(+2.82%) |
Aug 09, 2007 | 22.12 | 22.60 | 21.60 | 21.65 | 8,590,976 | -0.54(-2.45%) |
Aug 08, 2007 | 22.33 | 22.65 | 21.56 | 22.20 | 9,350,810 | -0.24(-1.06%) |
Aug 07, 2007 | 22.52 | 22.77 | 22.15 | 22.44 | 9,873,853 | -0.27(-1.19%) |
Aug 06, 2007 | 22.20 | 22.78 | 21.72 | 22.71 | 9,438,525 | +0.85(+3.89%) |
Aug 03, 2007 | 22.02 | 22.73 | 21.85 | 21.86 | 8,154,061 | -0.84(-3.69%) |
Aug 02, 2007 | 22.33 | 22.71 | 22.00 | 22.69 | 10,738,928 | +0.51(+2.30%) |
Aug 01, 2007 | 22.03 | 22.35 | 21.65 | 22.18 | 9,841,198 | +0.01(+0.06%) |
Jul 31, 2007 | 23.03 | 23.15 | 22.17 | 22.17 | 11,637,296 | -0.66(-2.87%) |
Jul 30, 2007 | 21.99 | 22.92 | 21.99 | 22.83 | 10,776,081 | +0.83(+3.79%) |
Jul 27, 2007 | 22.45 | 22.56 | 21.88 | 21.99 | 15,704,707 | -0.46(-2.06%) |
Jul 26, 2007 | 23.52 | 23.53 | 21.61 | 22.45 | 24,923,962 | -1.35(-5.68%) |
Jul 25, 2007 | 24.69 | 24.88 | 23.36 | 23.81 | 10,901,495 | -1.31(-5.23%) |
Jul 24, 2007 | 26.53 | 26.64 | 24.75 | 25.12 | 9,316,713 | -1.22(-4.64%) |
Jul 23, 2007 | 25.71 | 26.43 | 25.71 | 26.34 | 7,676,624 | +0.63(+2.44%) |
Jul 20, 2007 | 26.42 | 26.42 | 25.61 | 25.71 | 10,274,334 | -0.72(-2.73%) |
Jul 19, 2007 | 26.47 | 26.72 | 26.38 | 26.43 | 8,162,273 | -0.01(-0.03%) |
Jul 18, 2007 | 25.77 | 26.46 | 25.62 | 26.44 | 8,246,987 | +0.82(+3.20%) |
Jul 17, 2007 | 25.57 | 25.83 | 25.29 | 25.62 | 4,875,865 | +0.11(+0.44%) |
Jul 16, 2007 | 25.49 | 25.80 | 25.44 | 25.51 | 7,449,955 | +0.10(+0.41%) |
Jul 13, 2007 | 25.08 | 25.41 | 24.87 | 25.41 | 5,485,068 | +0.15(+0.61%) |
Jul 12, 2007 | 24.85 | 25.26 | 24.71 | 25.25 | 7,886,357 | +0.49(+1.97%) |
Jul 11, 2007 | 24.74 | 24.89 | 24.48 | 24.77 | 6,506,322 | -0.07(-0.27%) |
Jul 10, 2007 | 24.97 | 25.28 | 24.79 | 24.83 | 8,002,666 | -0.50(-1.98%) |
Jul 09, 2007 | 24.81 | 25.74 | 24.75 | 25.33 | 11,495,363 | +1.27(+5.28%) |
Jul 06, 2007 | 24.22 | 24.30 | 23.99 | 24.06 | 5,509,326 | -0.13(-0.55%) |
Jul 05, 2007 | 24.11 | 24.35 | 23.89 | 24.20 | 5,176,715 | -0.12(-0.51%) |
Jul 03, 2007 | 24.27 | 24.37 | 24.08 | 24.32 | 2,597,735 | +0.08(+0.31%) |
Jul 02, 2007 | 23.65 | 24.29 | 23.58 | 24.25 | 4,990,584 | +0.66(+2.80%) |
Jun 29, 2007 | 23.71 | 23.78 | 23.31 | 23.58 | 6,798,569 | -0.11(-0.47%) |
Jun 28, 2007 | 23.69 | 23.94 | 23.62 | 23.70 | 4,422,335 | -0.09(-0.40%) |
Jun 27, 2007 | 23.05 | 23.80 | 22.82 | 23.79 | 8,423,866 | +0.55(+2.37%) |
Jun 26, 2007 | 23.63 | 23.63 | 23.12 | 23.24 | 5,625,333 | -0.11(-0.48%) |
Jun 25, 2007 | 23.74 | 23.90 | 23.25 | 23.35 | 4,909,863 | -0.34(-1.42%) |
Jun 22, 2007 | 24.23 | 24.25 | 23.67 | 23.69 | 13,782,712 | -0.54(-2.25%) |
Jun 21, 2007 | 23.96 | 24.38 | 23.88 | 24.23 | 5,956,198 | +0.21(+0.86%) |
Jun 20, 2007 | 24.53 | 25.01 | 24.00 | 24.03 | 8,015,970 | -0.43(-1.77%) |
Jun 19, 2007 | 24.08 | 24.57 | 23.99 | 24.46 | 4,854,976 | +0.30(+1.26%) |
Jun 18, 2007 | 24.62 | 24.65 | 24.15 | 24.16 | 5,608,596 | -0.41(-1.67%) |
Jun 15, 2007 | 24.67 | 24.82 | 24.38 | 24.57 | 9,254,165 | +0.24(+0.98%) |
Jun 14, 2007 | 24.02 | 24.71 | 24.02 | 24.33 | 6,927,614 | +0.26(+1.08%) |
Jun 13, 2007 | 23.41 | 24.10 | 23.31 | 24.07 | 6,369,965 | +0.69(+2.93%) |
Jun 12, 2007 | 23.63 | 23.81 | 23.34 | 23.38 | 5,428,495 | -0.32(-1.36%) |
Jun 11, 2007 | 23.36 | 23.84 | 23.27 | 23.70 | 3,410,644 | +0.32(+1.37%) |
Jun 08, 2007 | 23.07 | 23.48 | 22.75 | 23.38 | 7,213,148 | +0.17(+0.74%) |
Jun 07, 2007 | 23.33 | 23.62 | 23.17 | 23.21 | 6,724,764 | -0.54(-2.28%) |
Jun 06, 2007 | 24.09 | 24.09 | 23.59 | 23.75 | 6,304,538 | -0.36(-1.49%) |
Jun 05, 2007 | 23.48 | 24.18 | 23.29 | 24.12 | 9,833,824 | +0.51(+2.16%) |
Jun 04, 2007 | 23.39 | 23.62 | 23.30 | 23.61 | 4,864,310 | +0.08(+0.36%) |