Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.36 | 20.87 | 20.29 | 20.61 | 10,584,296 | +0.48(+2.38%) |
May 29, 2008 | 20.08 | 20.51 | 19.76 | 20.13 | 10,890,144 | +0.04(+0.21%) |
May 28, 2008 | 20.11 | 20.16 | 19.67 | 20.09 | 9,164,619 | +0.04(+0.18%) |
May 27, 2008 | 19.92 | 20.18 | 19.85 | 20.05 | 6,146,259 | +0.14(+0.73%) |
May 26, 2008 | 20.10 | 20.16 | 19.90 | 19.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.10 | 20.16 | 19.90 | 19.91 | 7,148,445 | -0.33(-1.63%) |
May 22, 2008 | 20.27 | 20.56 | 20.08 | 20.24 | 9,592,909 | -0.04(-0.18%) |
May 21, 2008 | 20.69 | 20.83 | 20.27 | 20.27 | 9,730,074 | -0.42(-2.03%) |
May 20, 2008 | 20.80 | 20.82 | 20.50 | 20.69 | 7,271,933 | -0.44(-2.07%) |
May 19, 2008 | 21.06 | 21.44 | 20.91 | 21.13 | 6,423,236 | +0.12(+0.59%) |
May 16, 2008 | 21.10 | 21.10 | 20.77 | 21.01 | 5,465,003 | -0.11(-0.51%) |
May 15, 2008 | 20.80 | 21.12 | 20.74 | 21.12 | 5,644,579 | +0.30(+1.43%) |
May 14, 2008 | 20.92 | 21.16 | 20.72 | 20.82 | 8,920,709 | -0.02(-0.09%) |
May 13, 2008 | 20.97 | 21.12 | 20.69 | 20.84 | 5,736,902 | -0.03(-0.15%) |
May 12, 2008 | 20.41 | 20.97 | 20.32 | 20.87 | 5,003,824 | +0.52(+2.55%) |
May 09, 2008 | 19.80 | 20.92 | 19.71 | 20.35 | 7,074,991 | +0.50(+2.51%) |
May 08, 2008 | 19.99 | 20.12 | 19.69 | 19.85 | 7,086,375 | -0.11(-0.54%) |
May 07, 2008 | 20.63 | 20.64 | 19.95 | 19.96 | 9,870,897 | -0.81(-3.91%) |
May 06, 2008 | 20.19 | 20.85 | 19.93 | 20.77 | 8,245,822 | +0.31(+1.49%) |
May 05, 2008 | 20.06 | 20.81 | 20.22 | 20.46 | 7,746,538 | -0.27(-1.32%) |
May 02, 2008 | 20.54 | 20.97 | 20.30 | 20.74 | 10,472,388 | +0.28(+1.35%) |
May 01, 2008 | 19.45 | 20.46 | 19.33 | 20.46 | 12,634,149 | +1.09(+5.60%) |
Apr 30, 2008 | 19.67 | 19.80 | 19.29 | 19.37 | 10,867,008 | -0.24(-1.20%) |
Apr 29, 2008 | 19.55 | 19.68 | 19.26 | 19.61 | 9,759,039 | +0.07(+0.36%) |
Apr 28, 2008 | 19.10 | 19.65 | 19.08 | 19.54 | 13,171,203 | +0.47(+2.48%) |
Apr 25, 2008 | 18.95 | 19.12 | 18.58 | 19.07 | 11,432,143 | -0.05(-0.26%) |
Apr 24, 2008 | 18.94 | 19.25 | 18.57 | 19.12 | 18,438,126 | -0.42(-2.13%) |
Apr 23, 2008 | 19.30 | 19.70 | 19.15 | 19.53 | 10,982,854 | +0.22(+1.16%) |
Apr 22, 2008 | 19.92 | 19.98 | 19.24 | 19.31 | 12,219,502 | -0.69(-3.43%) |
Apr 21, 2008 | 20.22 | 20.33 | 19.86 | 19.99 | 10,344,800 | -0.36(-1.77%) |
Apr 18, 2008 | 20.87 | 21.11 | 20.26 | 20.35 | 14,354,841 | -0.47(-2.25%) |
Apr 17, 2008 | 20.96 | 21.13 | 20.50 | 20.82 | 9,171,028 | -0.23(-1.07%) |
Apr 16, 2008 | 20.18 | 21.10 | 20.15 | 21.05 | 7,795,162 | +1.08(+5.38%) |
Apr 15, 2008 | 19.74 | 20.01 | 19.66 | 19.97 | 6,125,500 | +0.38(+1.92%) |
Apr 14, 2008 | 19.77 | 19.99 | 19.58 | 19.60 | 6,070,797 | -0.32(-1.59%) |
Apr 11, 2008 | 20.23 | 20.46 | 19.89 | 19.91 | 8,419,510 | -0.63(-3.04%) |
Apr 10, 2008 | 20.32 | 20.84 | 20.19 | 20.54 | 8,881,971 | +0.26(+1.31%) |
Apr 09, 2008 | 21.29 | 21.29 | 20.27 | 20.27 | 8,570,799 | -0.90(-4.27%) |
Apr 08, 2008 | 20.91 | 21.42 | 20.83 | 21.18 | 8,842,309 | +0.51(+2.47%) |
Apr 07, 2008 | 20.77 | 21.11 | 20.54 | 20.67 | 6,830,094 | +0.06(+0.29%) |
Apr 04, 2008 | 21.00 | 21.08 | 20.54 | 20.61 | 4,842,124 | -0.44(-2.10%) |
Apr 03, 2008 | 20.85 | 21.44 | 20.67 | 21.05 | 5,797,248 | +0.12(+0.55%) |
Apr 02, 2008 | 21.27 | 21.42 | 20.83 | 20.93 | 7,785,733 | -0.36(-1.69%) |
Apr 01, 2008 | 20.10 | 21.30 | 20.03 | 21.30 | 8,525,873 | +1.55(+7.83%) |
Mar 31, 2008 | 19.26 | 20.04 | 19.08 | 19.75 | 8,539,309 | +0.48(+2.50%) |
Mar 28, 2008 | 20.21 | 20.36 | 19.26 | 19.27 | 9,484,812 | -0.99(-4.87%) |
Mar 27, 2008 | 20.66 | 20.79 | 20.20 | 20.25 | 9,986,026 | -0.20(-0.97%) |
Mar 26, 2008 | 20.93 | 20.93 | 20.20 | 20.45 | 10,226,351 | -0.71(-3.36%) |
Mar 25, 2008 | 20.89 | 21.53 | 20.76 | 21.16 | 8,682,279 | +0.25(+1.19%) |
Mar 24, 2008 | 20.31 | 21.38 | 20.11 | 20.91 | 11,388,769 | +0.72(+3.59%) |
Mar 21, 2008 | 19.06 | 20.22 | 18.94 | 20.19 | 11,197,986 | +0.00(+0.02%) |
Mar 20, 2008 | 19.06 | 20.22 | 18.94 | 20.18 | 11,197,986 | +1.22(+6.46%) |
Mar 19, 2008 | 19.81 | 19.86 | 18.93 | 18.96 | 8,936,473 | -0.53(-2.74%) |
Mar 18, 2008 | 18.60 | 19.51 | 18.56 | 19.49 | 14,937,745 | +1.28(+7.02%) |
Mar 17, 2008 | 16.96 | 18.50 | 16.96 | 18.21 | 13,314,266 | -0.20(-1.11%) |
Mar 14, 2008 | 19.08 | 19.24 | 18.11 | 18.42 | 10,832,523 | -0.59(-3.09%) |
Mar 13, 2008 | 18.69 | 19.24 | 18.23 | 19.00 | 12,490,453 | +0.02(+0.09%) |
Mar 12, 2008 | 19.19 | 19.67 | 18.91 | 18.99 | 9,557,820 | -0.25(-1.28%) |
Mar 11, 2008 | 18.63 | 19.27 | 18.23 | 19.23 | 13,750,408 | +1.47(+8.30%) |
Mar 10, 2008 | 18.23 | 18.51 | 17.75 | 17.76 | 11,229,102 | -0.51(-2.80%) |
Mar 07, 2008 | 18.18 | 18.83 | 17.94 | 18.27 | 8,610,008 | -0.10(-0.52%) |
Mar 06, 2008 | 19.03 | 19.13 | 18.35 | 18.37 | 8,380,315 | -0.85(-4.44%) |
Mar 05, 2008 | 19.35 | 19.51 | 19.02 | 19.22 | 10,508,229 | +0.09(+0.45%) |
Mar 04, 2008 | 18.97 | 19.21 | 18.69 | 19.13 | 10,031,679 | -0.03(-0.14%) |
Mar 03, 2008 | 19.16 | 19.32 | 18.98 | 19.16 | 11,331,689 | -0.05(-0.29%) |
Feb 29, 2008 | 19.98 | 19.99 | 19.15 | 19.22 | 9,011,842 | -0.95(-4.72%) |
Feb 28, 2008 | 20.64 | 20.68 | 20.09 | 20.17 | 6,808,372 | -0.69(-3.31%) |
Feb 27, 2008 | 20.35 | 21.22 | 20.28 | 20.86 | 7,744,014 | +0.34(+1.64%) |
Feb 26, 2008 | 20.11 | 20.82 | 20.06 | 20.52 | 7,468,143 | +0.28(+1.39%) |
Feb 25, 2008 | 19.75 | 20.29 | 19.55 | 20.24 | 8,291,244 | +0.46(+2.33%) |
Feb 22, 2008 | 19.60 | 19.78 | 19.13 | 19.78 | 8,622,030 | +0.23(+1.16%) |
Feb 21, 2008 | 19.91 | 20.10 | 19.51 | 19.55 | 5,896,185 | -0.33(-1.64%) |
Feb 20, 2008 | 19.57 | 19.94 | 19.29 | 19.88 | 9,353,782 | +0.17(+0.88%) |
Feb 19, 2008 | 19.98 | 20.26 | 19.60 | 19.71 | 8,268,619 | -0.03(-0.14%) |
Feb 18, 2008 | 19.71 | 19.83 | 19.35 | 19.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.71 | 19.83 | 19.35 | 19.74 | 6,328,507 | -0.10(-0.51%) |
Feb 14, 2008 | 20.19 | 20.27 | 19.76 | 19.84 | 6,225,950 | -0.35(-1.74%) |
Feb 13, 2008 | 19.79 | 20.27 | 19.68 | 20.19 | 8,660,209 | +0.40(+2.02%) |
Feb 12, 2008 | 19.91 | 20.22 | 19.58 | 19.79 | 7,486,819 | -0.04(-0.22%) |
Feb 11, 2008 | 19.86 | 19.97 | 19.39 | 19.83 | 10,242,671 | -0.06(-0.30%) |
Feb 08, 2008 | 20.06 | 20.16 | 19.77 | 19.89 | 6,666,881 | -0.38(-1.86%) |
Feb 07, 2008 | 19.75 | 20.54 | 19.59 | 20.27 | 6,010,813 | +0.44(+2.23%) |
Feb 06, 2008 | 20.21 | 20.65 | 19.79 | 19.82 | 6,690,518 | -0.40(-1.98%) |
Feb 05, 2008 | 20.74 | 20.90 | 20.20 | 20.23 | 8,247,423 | -1.13(-5.31%) |
Feb 04, 2008 | 21.64 | 21.69 | 21.23 | 21.36 | 4,124,801 | -0.36(-1.64%) |
Feb 01, 2008 | 21.36 | 21.73 | 21.25 | 21.72 | 7,449,029 | +0.52(+2.46%) |
Jan 31, 2008 | 20.20 | 21.38 | 20.10 | 21.20 | 11,532,819 | +0.61(+2.99%) |
Jan 30, 2008 | 20.50 | 21.11 | 20.31 | 20.58 | 11,734,048 | -0.02(-0.09%) |
Jan 29, 2008 | 20.49 | 20.65 | 20.04 | 20.60 | 7,409,505 | +0.34(+1.69%) |
Jan 28, 2008 | 20.10 | 20.26 | 19.62 | 20.26 | 7,534,240 | +0.22(+1.11%) |
Jan 25, 2008 | 20.46 | 20.97 | 19.96 | 20.03 | 18,586,846 | -0.10(-0.52%) |
Jan 24, 2008 | 19.24 | 20.44 | 19.24 | 20.14 | 17,654,558 | +1.00(+5.20%) |
Jan 23, 2008 | 18.08 | 19.18 | 18.07 | 19.14 | 18,504,218 | +0.76(+4.13%) |
Jan 22, 2008 | 17.51 | 18.80 | 17.31 | 18.38 | 15,955,341 | -0.05(-0.29%) |
Jan 21, 2008 | 18.21 | 18.62 | 17.95 | 18.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.21 | 18.62 | 17.95 | 18.44 | 19,446,808 | +0.44(+2.42%) |
Jan 17, 2008 | 19.10 | 19.12 | 17.96 | 18.00 | 25,781,524 | -1.20(-6.27%) |
Jan 16, 2008 | 19.87 | 20.16 | 19.14 | 19.20 | 16,529,572 | -0.77(-3.83%) |
Jan 15, 2008 | 20.36 | 20.47 | 19.64 | 19.97 | 13,445,871 | -0.70(-3.38%) |
Jan 14, 2008 | 20.90 | 21.04 | 20.52 | 20.67 | 8,063,309 | -0.10(-0.49%) |
Jan 11, 2008 | 21.27 | 21.47 | 20.56 | 20.77 | 12,463,756 | -0.81(-3.74%) |
Jan 10, 2008 | 20.57 | 21.91 | 20.26 | 21.58 | 11,405,074 | +0.81(+3.91%) |
Jan 09, 2008 | 20.96 | 21.34 | 20.27 | 20.76 | 16,388,984 | -0.26(-1.22%) |
Jan 08, 2008 | 22.22 | 22.28 | 20.93 | 21.02 | 11,371,065 | -1.06(-4.82%) |
Jan 07, 2008 | 21.91 | 22.15 | 21.33 | 22.09 | 10,943,767 | +0.35(+1.60%) |
Jan 04, 2008 | 22.39 | 22.59 | 21.63 | 21.74 | 10,555,763 | -0.93(-4.11%) |
Jan 03, 2008 | 23.23 | 23.33 | 22.47 | 22.67 | 6,240,276 | -0.48(-2.08%) |
Jan 02, 2008 | 23.22 | 23.30 | 22.84 | 23.15 | 7,504,853 | -0.15(-0.65%) |
Jan 01, 2008 | 23.06 | 23.56 | 23.05 | 23.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.06 | 23.56 | 23.05 | 23.30 | 3,290,709 | +0.06(+0.25%) |
Dec 28, 2007 | 23.39 | 23.58 | 23.06 | 23.24 | 3,890,045 | +0.06(+0.25%) |
Dec 27, 2007 | 23.29 | 23.36 | 23.13 | 23.18 | 5,092,409 | -0.24(-1.04%) |
Dec 26, 2007 | 23.29 | 23.49 | 23.13 | 23.43 | 3,267,559 | -0.05(-0.23%) |
Dec 24, 2007 | 23.42 | 23.74 | 23.15 | 23.48 | 2,268,820 | +0.04(+0.18%) |
Dec 21, 2007 | 22.56 | 23.49 | 22.43 | 23.44 | 9,410,966 | +1.19(+5.33%) |
Dec 20, 2007 | 22.78 | 22.78 | 22.09 | 22.25 | 9,529,434 | -0.32(-1.41%) |
Dec 19, 2007 | 22.88 | 23.08 | 22.36 | 22.57 | 5,592,154 | -0.09(-0.39%) |
Dec 18, 2007 | 22.65 | 22.93 | 22.13 | 22.66 | 6,888,191 | +0.17(+0.75%) |
Dec 17, 2007 | 22.47 | 22.67 | 22.28 | 22.49 | 8,132,790 | -0.12(-0.53%) |
Dec 14, 2007 | 23.15 | 23.40 | 22.59 | 22.61 | 7,961,003 | -0.82(-3.52%) |
Dec 13, 2007 | 23.56 | 23.58 | 22.75 | 23.44 | 10,874,846 | -0.19(-0.81%) |
Dec 12, 2007 | 23.98 | 24.41 | 23.33 | 23.63 | 9,333,877 | +0.22(+0.93%) |
Dec 11, 2007 | 24.73 | 24.79 | 23.41 | 23.41 | 7,693,770 | -1.33(-5.38%) |
Dec 10, 2007 | 24.76 | 25.38 | 24.65 | 24.74 | 4,582,950 | +0.09(+0.38%) |
Dec 07, 2007 | 25.23 | 25.40 | 24.62 | 24.65 | 4,525,997 | -0.59(-2.34%) |
Dec 06, 2007 | 24.62 | 25.25 | 24.37 | 25.24 | 4,348,975 | +0.60(+2.45%) |
Dec 05, 2007 | 24.24 | 24.74 | 24.05 | 24.63 | 4,752,390 | +0.77(+3.22%) |
Dec 04, 2007 | 24.43 | 24.64 | 23.86 | 23.86 | 6,628,472 | -0.68(-2.79%) |
Dec 03, 2007 | 25.18 | 25.22 | 24.42 | 24.55 | 5,614,273 | -0.53(-2.13%) |
Nov 30, 2007 | 25.30 | 25.86 | 24.78 | 25.08 | 9,435,840 | +0.13(+0.53%) |
Nov 29, 2007 | 25.05 | 25.06 | 24.31 | 24.95 | 7,597,317 | -0.19(-0.77%) |
Nov 28, 2007 | 24.06 | 25.50 | 24.01 | 25.14 | 10,261,200 | +1.25(+5.23%) |
Nov 27, 2007 | 23.39 | 24.02 | 23.23 | 23.89 | 7,851,438 | +0.58(+2.47%) |
Nov 26, 2007 | 24.29 | 24.29 | 23.31 | 23.32 | 9,619,713 | -0.93(-3.82%) |
Nov 23, 2007 | 23.91 | 24.37 | 23.53 | 24.24 | 2,116,156 | +0.81(+3.44%) |
Nov 21, 2007 | 23.61 | 23.90 | 23.11 | 23.44 | 7,534,495 | -0.42(-1.77%) |
Nov 20, 2007 | 23.67 | 24.35 | 23.34 | 23.86 | 8,340,379 | +0.35(+1.48%) |
Nov 19, 2007 | 24.12 | 24.26 | 23.42 | 23.51 | 5,771,121 | -0.71(-2.93%) |
Nov 16, 2007 | 24.15 | 24.31 | 23.75 | 24.22 | 7,489,520 | +0.25(+1.06%) |
Nov 15, 2007 | 25.02 | 25.21 | 23.63 | 23.97 | 24,899,834 | -1.17(-4.64%) |
Nov 14, 2007 | 25.64 | 25.92 | 25.07 | 25.13 | 10,557,722 | -0.08(-0.31%) |
Nov 13, 2007 | 24.08 | 25.24 | 24.08 | 25.21 | 8,152,287 | +1.23(+5.13%) |
Nov 12, 2007 | 23.72 | 25.03 | 23.72 | 23.98 | 8,659,438 | +0.11(+0.46%) |
Nov 09, 2007 | 23.98 | 24.49 | 23.58 | 23.87 | 11,352,796 | -0.36(-1.50%) |
Nov 08, 2007 | 23.84 | 24.56 | 23.18 | 24.23 | 13,431,040 | +0.51(+2.14%) |
Nov 07, 2007 | 24.59 | 24.74 | 23.71 | 23.73 | 9,923,199 | -1.11(-4.47%) |
Nov 06, 2007 | 24.77 | 25.14 | 24.27 | 24.84 | 6,642,743 | +0.04(+0.17%) |
Nov 05, 2007 | 24.95 | 25.18 | 24.15 | 24.79 | 9,374,703 | -0.50(-1.99%) |
Nov 02, 2007 | 25.17 | 25.44 | 24.15 | 25.30 | 12,077,662 | +0.21(+0.83%) |
Nov 01, 2007 | 26.00 | 26.06 | 25.07 | 25.09 | 6,962,765 | -1.32(-4.99%) |
Oct 31, 2007 | 26.58 | 26.67 | 25.84 | 26.41 | 8,990,106 | +0.08(+0.32%) |
Oct 30, 2007 | 26.11 | 26.63 | 25.67 | 26.32 | 7,923,924 | -0.05(-0.18%) |
Oct 29, 2007 | 26.87 | 27.03 | 26.07 | 26.37 | 8,462,663 | -0.51(-1.88%) |
Oct 26, 2007 | 28.16 | 28.28 | 25.96 | 26.87 | 17,107,034 | -1.36(-4.80%) |
Oct 25, 2007 | 28.13 | 28.97 | 27.53 | 28.23 | 9,415,400 | -0.73(-2.51%) |
Oct 24, 2007 | 28.73 | 29.13 | 28.23 | 28.96 | 8,713,135 | +0.11(+0.37%) |
Oct 23, 2007 | 27.90 | 28.90 | 27.90 | 28.85 | 7,390,097 | +1.44(+5.25%) |
Oct 22, 2007 | 26.78 | 27.50 | 26.74 | 27.41 | 5,736,067 | +0.36(+1.34%) |
Oct 19, 2007 | 28.07 | 28.11 | 27.05 | 27.05 | 5,412,922 | -1.13(-4.02%) |
Oct 18, 2007 | 27.92 | 28.30 | 27.55 | 28.18 | 5,245,844 | +0.26(+0.93%) |
Oct 17, 2007 | 27.70 | 28.09 | 27.29 | 27.92 | 7,556,580 | +0.45(+1.62%) |
Oct 16, 2007 | 27.70 | 28.01 | 27.32 | 27.48 | 4,785,294 | -0.42(-1.51%) |
Oct 15, 2007 | 28.66 | 28.81 | 27.47 | 27.90 | 4,749,935 | -0.68(-2.37%) |
Oct 12, 2007 | 28.29 | 28.58 | 27.99 | 28.57 | 4,190,570 | +0.42(+1.48%) |
Oct 11, 2007 | 27.97 | 28.90 | 27.87 | 28.16 | 11,168,142 | +0.50(+1.80%) |
Oct 10, 2007 | 27.82 | 27.90 | 27.34 | 27.66 | 6,850,376 | -0.27(-0.98%) |
Oct 09, 2007 | 26.38 | 27.95 | 26.38 | 27.93 | 9,073,593 | +1.64(+6.25%) |
Oct 08, 2007 | 26.51 | 26.57 | 26.20 | 26.29 | 3,516,778 | -0.21(-0.78%) |
Oct 05, 2007 | 26.14 | 26.70 | 26.04 | 26.50 | 5,350,552 | +0.56(+2.15%) |
Oct 04, 2007 | 26.41 | 26.41 | 25.89 | 25.94 | 4,487,195 | -0.26(-1.01%) |
Oct 03, 2007 | 26.65 | 26.65 | 26.08 | 26.20 | 4,071,723 | -0.53(-1.98%) |
Oct 02, 2007 | 26.64 | 26.80 | 26.37 | 26.73 | 5,705,618 | +0.18(+0.66%) |
Oct 01, 2007 | 25.87 | 26.62 | 25.87 | 26.56 | 6,719,252 | +0.60(+2.30%) |
Sep 28, 2007 | 25.70 | 26.06 | 25.63 | 25.96 | 4,484,420 | +0.20(+0.76%) |
Sep 27, 2007 | 25.83 | 25.83 | 25.41 | 25.77 | 5,138,887 | +0.18(+0.69%) |
Sep 26, 2007 | 26.08 | 26.16 | 25.41 | 25.59 | 7,703,420 | -0.23(-0.88%) |
Sep 25, 2007 | 26.05 | 26.11 | 25.55 | 25.82 | 10,275,810 | -0.64(-2.42%) |
Sep 24, 2007 | 26.46 | 26.93 | 26.27 | 26.46 | 4,542,690 | -0.07(-0.28%) |
Sep 21, 2007 | 26.37 | 26.68 | 26.33 | 26.53 | 5,515,071 | +0.20(+0.76%) |
Sep 20, 2007 | 26.97 | 27.08 | 26.23 | 26.33 | 4,236,242 | -0.77(-2.85%) |
Sep 19, 2007 | 27.05 | 27.45 | 26.96 | 27.10 | 7,281,563 | +0.32(+1.19%) |
Sep 18, 2007 | 25.43 | 26.78 | 25.02 | 26.78 | 9,851,990 | +1.57(+6.23%) |
Sep 17, 2007 | 25.60 | 25.60 | 25.09 | 25.21 | 5,367,249 | -0.47(-1.82%) |
Sep 14, 2007 | 25.12 | 25.69 | 24.75 | 25.68 | 5,859,824 | +0.56(+2.22%) |
Sep 13, 2007 | 25.14 | 25.35 | 24.91 | 25.12 | 6,639,203 | +0.05(+0.22%) |
Sep 12, 2007 | 25.54 | 25.55 | 24.96 | 25.07 | 8,690,534 | -0.60(-2.33%) |
Sep 11, 2007 | 25.46 | 26.08 | 25.36 | 25.67 | 6,097,517 | +0.21(+0.82%) |
Sep 10, 2007 | 25.89 | 26.02 | 25.14 | 25.46 | 6,175,111 | -0.23(-0.89%) |
Sep 07, 2007 | 26.27 | 26.27 | 25.62 | 25.69 | 9,426,204 | -1.02(-3.81%) |
Sep 06, 2007 | 26.56 | 26.71 | 26.16 | 26.70 | 4,297,139 | +0.14(+0.51%) |
Sep 05, 2007 | 26.72 | 26.79 | 26.30 | 26.56 | 4,411,074 | -0.49(-1.82%) |
Sep 04, 2007 | 26.88 | 27.41 | 26.67 | 27.06 | 4,085,965 | +0.23(+0.84%) |
Aug 31, 2007 | 26.40 | 27.08 | 26.21 | 26.83 | 6,035,148 | +0.72(+2.74%) |
Aug 30, 2007 | 26.26 | 26.56 | 25.91 | 26.11 | 6,837,116 | -0.38(-1.44%) |
Aug 29, 2007 | 25.75 | 26.50 | 25.27 | 26.50 | 6,875,913 | +0.96(+3.76%) |
Aug 28, 2007 | 26.77 | 26.78 | 25.53 | 25.54 | 6,702,064 | -1.30(-4.86%) |
Aug 27, 2007 | 27.32 | 27.41 | 26.84 | 26.84 | 4,019,254 | -0.52(-1.88%) |
Aug 24, 2007 | 27.09 | 27.39 | 26.85 | 27.36 | 3,808,984 | +0.34(+1.25%) |
Aug 23, 2007 | 27.12 | 27.33 | 26.78 | 27.02 | 5,412,922 | -0.00(-0.02%) |
Aug 22, 2007 | 26.84 | 27.22 | 26.28 | 27.02 | 6,649,025 | +0.49(+1.83%) |
Aug 21, 2007 | 26.29 | 26.70 | 26.06 | 26.54 | 4,594,815 | +0.20(+0.77%) |
Aug 20, 2007 | 26.98 | 27.14 | 25.93 | 26.33 | 7,052,671 | -0.44(-1.65%) |
Aug 17, 2007 | 26.41 | 27.32 | 25.66 | 26.78 | 12,268,028 | +1.60(+6.36%) |
Aug 16, 2007 | 24.02 | 25.28 | 23.03 | 25.18 | 13,426,738 | +0.96(+3.94%) |
Aug 15, 2007 | 24.53 | 25.21 | 24.03 | 24.22 | 6,899,629 | -0.43(-1.75%) |
Aug 14, 2007 | 25.43 | 25.75 | 24.65 | 24.65 | 6,840,260 | -0.60(-2.38%) |
Aug 13, 2007 | 25.07 | 25.80 | 24.91 | 25.25 | 7,319,869 | +0.41(+1.63%) |
Aug 10, 2007 | 24.53 | 25.33 | 23.83 | 24.85 | 11,142,261 | +0.04(+0.16%) |
Aug 09, 2007 | 24.62 | 25.61 | 23.73 | 24.81 | 17,359,450 | -0.74(-2.89%) |
Aug 08, 2007 | 25.58 | 26.62 | 24.78 | 25.55 | 14,659,963 | -0.05(-0.20%) |
Aug 07, 2007 | 25.45 | 26.06 | 25.16 | 25.60 | 13,125,673 | -0.08(-0.32%) |
Aug 06, 2007 | 24.77 | 25.70 | 24.21 | 25.68 | 11,106,130 | +0.89(+3.57%) |
Aug 03, 2007 | 25.11 | 25.90 | 24.76 | 24.80 | 13,431,467 | -1.11(-4.27%) |
Aug 02, 2007 | 25.52 | 26.15 | 25.52 | 25.90 | 8,010,358 | +0.32(+1.26%) |
Aug 01, 2007 | 24.79 | 26.15 | 24.78 | 25.58 | 12,058,401 | -0.36(-1.37%) |
Jul 31, 2007 | 27.35 | 27.79 | 25.90 | 25.94 | 9,835,803 | -1.05(-3.91%) |
Jul 30, 2007 | 26.85 | 27.16 | 26.43 | 26.99 | 6,927,970 | +0.49(+1.84%) |
Jul 27, 2007 | 26.47 | 26.87 | 25.96 | 26.50 | 8,029,447 | +0.10(+0.39%) |
Jul 26, 2007 | 27.16 | 27.35 | 25.82 | 26.40 | 10,015,811 | -1.29(-4.67%) |
Jul 25, 2007 | 27.63 | 28.06 | 27.06 | 27.69 | 7,345,706 | +0.34(+1.25%) |
Jul 24, 2007 | 27.81 | 28.21 | 27.30 | 27.35 | 7,547,539 | -0.94(-3.33%) |
Jul 23, 2007 | 28.43 | 28.82 | 28.18 | 28.29 | 5,486,096 | +0.21(+0.73%) |
Jul 20, 2007 | 28.92 | 28.92 | 27.77 | 28.09 | 8,029,020 | -0.87(-3.00%) |
Jul 19, 2007 | 29.00 | 29.17 | 28.71 | 28.96 | 6,002,735 | +0.03(+0.12%) |
Jul 18, 2007 | 29.13 | 29.28 | 28.58 | 28.92 | 6,205,560 | -0.39(-1.33%) |
Jul 17, 2007 | 28.91 | 29.65 | 28.83 | 29.31 | 7,544,303 | +0.66(+2.30%) |
Jul 16, 2007 | 28.71 | 28.74 | 28.44 | 28.65 | 4,436,612 | +0.10(+0.35%) |
Jul 13, 2007 | 27.92 | 28.65 | 27.92 | 28.55 | 4,330,534 | +0.29(+1.01%) |
Jul 12, 2007 | 27.55 | 28.27 | 27.45 | 28.27 | 4,625,195 | +0.81(+2.97%) |
Jul 11, 2007 | 27.35 | 27.64 | 27.11 | 27.45 | 6,915,511 | +0.45(+1.67%) |
Jul 10, 2007 | 27.61 | 27.64 | 26.95 | 27.00 | 6,411,822 | -0.80(-2.86%) |
Jul 09, 2007 | 27.56 | 27.85 | 27.44 | 27.80 | 4,636,981 | +0.23(+0.82%) |
Jul 06, 2007 | 27.53 | 27.64 | 27.38 | 27.57 | 3,986,763 | +0.09(+0.31%) |
Jul 05, 2007 | 27.48 | 27.56 | 27.30 | 27.49 | 3,624,330 | +0.01(+0.03%) |
Jul 03, 2007 | 27.30 | 27.65 | 27.39 | 27.48 | 2,883,257 | +0.18(+0.67%) |
Jul 02, 2007 | 26.97 | 27.49 | 26.97 | 27.30 | 5,286,218 | +0.32(+1.20%) |
Jun 29, 2007 | 27.41 | 27.67 | 26.80 | 26.97 | 5,359,883 | -0.40(-1.45%) |
Jun 28, 2007 | 27.22 | 27.53 | 27.19 | 27.37 | 4,274,548 | +0.19(+0.69%) |
Jun 27, 2007 | 26.88 | 27.23 | 26.57 | 27.18 | 7,202,987 | +0.20(+0.75%) |
Jun 26, 2007 | 27.03 | 27.19 | 26.88 | 26.98 | 5,008,745 | +0.25(+0.94%) |
Jun 25, 2007 | 27.13 | 27.41 | 26.49 | 26.73 | 7,243,257 | -0.27(-1.00%) |
Jun 22, 2007 | 27.40 | 27.57 | 26.94 | 27.00 | 7,729,448 | -0.45(-1.65%) |
Jun 21, 2007 | 27.47 | 27.72 | 26.97 | 27.45 | 4,522,324 | -0.02(-0.06%) |
Jun 20, 2007 | 27.75 | 28.37 | 27.42 | 27.47 | 14,266,502 | +0.09(+0.34%) |
Jun 19, 2007 | 26.98 | 27.42 | 26.98 | 27.38 | 6,136,314 | +0.22(+0.81%) |
Jun 18, 2007 | 27.05 | 27.31 | 26.91 | 27.16 | 5,605,434 | +0.22(+0.82%) |
Jun 15, 2007 | 26.79 | 27.16 | 26.73 | 26.94 | 6,646,569 | +0.42(+1.57%) |
Jun 14, 2007 | 26.41 | 26.72 | 26.37 | 26.52 | 5,415,868 | +0.09(+0.35%) |
Jun 13, 2007 | 26.10 | 26.48 | 26.00 | 26.43 | 8,426,813 | +0.38(+1.45%) |
Jun 12, 2007 | 26.24 | 26.48 | 26.03 | 26.05 | 7,823,740 | -0.20(-0.76%) |
Jun 11, 2007 | 25.96 | 26.48 | 25.95 | 26.25 | 4,449,871 | +0.13(+0.50%) |
Jun 08, 2007 | 25.93 | 26.12 | 25.64 | 26.12 | 8,395,235 | +0.13(+0.52%) |
Jun 07, 2007 | 26.78 | 26.78 | 25.98 | 25.98 | 9,529,306 | -0.80(-2.99%) |
Jun 06, 2007 | 26.91 | 27.08 | 26.66 | 26.78 | 6,248,777 | -0.43(-1.59%) |
Jun 05, 2007 | 27.79 | 27.79 | 27.05 | 27.22 | 8,414,044 | -0.72(-2.59%) |
Jun 04, 2007 | 28.00 | 28.00 | 27.37 | 27.94 | 3,447,042 | +0.22(+0.79%) |