Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.47 | 16.92 | 16.41 | 16.79 | 2,507,401 | +0.14(+0.82%) |
Jul 30, 2008 | 16.44 | 16.84 | 16.23 | 16.65 | 2,442,174 | +0.08(+0.48%) |
Jul 29, 2008 | 16.57 | 16.71 | 15.43 | 16.57 | 2,678,920 | +0.34(+2.09%) |
Jul 28, 2008 | 17.26 | 17.30 | 16.10 | 16.23 | 2,325,844 | -1.17(-6.74%) |
Jul 25, 2008 | 17.39 | 17.73 | 17.10 | 17.40 | 3,996,539 | +0.99(+6.06%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.17 | 16.41 | 3,472,872 | -0.77(-4.46%) |
Jul 23, 2008 | 16.79 | 17.45 | 16.70 | 17.18 | 3,448,784 | +0.94(+5.82%) |
Jul 22, 2008 | 15.12 | 16.26 | 15.02 | 16.23 | 2,047,474 | +0.52(+3.30%) |
Jul 21, 2008 | 16.24 | 16.32 | 15.52 | 15.71 | 2,783,509 | -0.04(-0.27%) |
Jul 18, 2008 | 15.68 | 15.90 | 15.43 | 15.76 | 4,577,906 | +1.09(+7.40%) |
Jul 17, 2008 | 14.67 | 14.86 | 14.26 | 14.67 | 6,014,198 | +0.77(+5.50%) |
Jul 16, 2008 | 12.22 | 13.97 | 12.22 | 13.91 | 5,715,397 | +1.09(+8.53%) |
Jul 15, 2008 | 12.66 | 13.45 | 12.50 | 12.81 | 4,790,998 | -0.16(-1.24%) |
Jul 14, 2008 | 13.92 | 13.93 | 12.92 | 12.97 | 3,510,478 | -0.41(-3.04%) |
Jul 11, 2008 | 13.55 | 13.61 | 13.11 | 13.38 | 4,580,913 | -0.57(-4.11%) |
Jul 10, 2008 | 13.89 | 14.16 | 13.73 | 13.95 | 4,298,871 | +0.22(+1.57%) |
Jul 09, 2008 | 14.66 | 14.67 | 13.69 | 13.74 | 3,338,526 | -0.36(-2.54%) |
Jul 08, 2008 | 13.77 | 14.12 | 13.38 | 14.10 | 3,853,983 | +0.49(+3.58%) |
Jul 07, 2008 | 13.94 | 14.02 | 13.41 | 13.61 | 2,344,318 | -0.64(-4.46%) |
Jul 04, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.39(+2.81%) |
Jul 02, 2008 | 14.20 | 14.41 | 13.83 | 13.86 | 2,597,962 | -0.32(-2.26%) |
Jul 01, 2008 | 13.70 | 14.20 | 13.65 | 14.18 | 4,706,500 | -0.11(-0.78%) |
Jun 30, 2008 | 14.38 | 14.57 | 14.22 | 14.29 | 3,515,635 | -0.27(-1.87%) |
Jun 27, 2008 | 14.65 | 15.00 | 14.55 | 14.56 | 3,278,451 | -0.37(-2.48%) |
Jun 26, 2008 | 15.24 | 15.33 | 14.91 | 14.93 | 7,060,754 | -1.00(-6.28%) |
Jun 25, 2008 | 16.19 | 16.51 | 15.84 | 15.93 | 5,541,679 | +0.69(+4.49%) |
Jun 24, 2008 | 15.02 | 15.39 | 14.91 | 15.24 | 2,615,699 | +0.60(+4.13%) |
Jun 23, 2008 | 15.03 | 15.04 | 14.54 | 14.64 | 2,923,264 | -0.33(-2.23%) |
Jun 20, 2008 | 15.02 | 15.27 | 14.82 | 14.97 | 2,942,738 | -0.81(-5.12%) |
Jun 19, 2008 | 15.61 | 15.85 | 15.41 | 15.78 | 3,604,659 | -0.08(-0.51%) |
Jun 18, 2008 | 15.87 | 16.02 | 15.79 | 15.86 | 3,082,479 | -0.54(-3.27%) |
Jun 17, 2008 | 17.11 | 17.13 | 16.36 | 16.40 | 5,104,829 | +0.37(+2.31%) |
Jun 16, 2008 | 16.21 | 16.26 | 15.95 | 16.03 | 3,562,528 | +0.56(+3.59%) |
Jun 13, 2008 | 15.22 | 15.49 | 15.06 | 15.47 | 3,113,098 | +0.49(+3.25%) |
Jun 12, 2008 | 14.57 | 15.29 | 14.55 | 14.99 | 3,610,820 | +0.16(+1.08%) |
Jun 11, 2008 | 15.16 | 15.26 | 14.81 | 14.82 | 4,616,039 | -0.82(-5.25%) |
Jun 10, 2008 | 15.69 | 15.91 | 15.55 | 15.65 | 2,940,251 | +0.07(+0.48%) |
Jun 09, 2008 | 15.95 | 15.97 | 15.41 | 15.57 | 5,515,327 | -0.74(-4.54%) |
Jun 06, 2008 | 16.75 | 16.82 | 16.27 | 16.31 | 6,305,660 | -1.56(-8.70%) |
Jun 05, 2008 | 17.61 | 17.87 | 17.42 | 17.87 | 3,241,511 | +0.93(+5.46%) |
Jun 04, 2008 | 16.73 | 17.28 | 16.63 | 16.94 | 4,305,276 | -0.47(-2.69%) |
Jun 03, 2008 | 17.43 | 17.68 | 17.28 | 17.41 | 3,999,233 | -0.41(-2.29%) |
Jun 02, 2008 | 17.77 | 17.94 | 17.65 | 17.82 | 2,957,665 | -0.65(-3.54%) |
May 30, 2008 | 18.69 | 18.73 | 18.31 | 18.47 | 2,124,618 | -0.09(-0.50%) |
May 29, 2008 | 18.37 | 18.76 | 18.29 | 18.57 | 2,790,219 | -0.49(-2.59%) |
May 28, 2008 | 18.90 | 19.13 | 18.76 | 19.06 | 1,578,680 | -0.23(-1.18%) |
May 27, 2008 | 19.02 | 19.34 | 18.97 | 19.29 | 1,658,745 | +0.26(+1.36%) |
May 26, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.24 | 19.24 | 18.95 | 19.03 | 1,759,711 | -0.23(-1.19%) |
May 22, 2008 | 19.11 | 19.53 | 18.99 | 19.26 | 2,008,699 | +0.19(+0.97%) |
May 21, 2008 | 19.47 | 19.52 | 19.04 | 19.07 | 2,992,493 | -0.72(-3.65%) |
May 20, 2008 | 19.90 | 20.07 | 19.69 | 19.79 | 1,837,142 | -0.06(-0.31%) |
May 19, 2008 | 19.76 | 20.13 | 19.75 | 19.86 | 2,323,351 | -0.22(-1.08%) |
May 16, 2008 | 20.15 | 20.16 | 19.90 | 20.07 | 2,116,622 | -0.44(-2.14%) |
May 15, 2008 | 20.02 | 20.54 | 19.97 | 20.51 | 2,746,066 | -0.05(-0.24%) |
May 14, 2008 | 20.76 | 20.90 | 20.48 | 20.56 | 2,477,211 | -0.62(-2.91%) |
May 13, 2008 | 21.24 | 21.29 | 20.94 | 21.18 | 1,987,346 | -0.57(-2.61%) |
May 12, 2008 | 21.56 | 21.79 | 21.39 | 21.74 | 1,683,074 | +0.06(+0.28%) |
May 09, 2008 | 21.67 | 21.95 | 21.59 | 21.68 | 1,637,083 | -0.65(-2.93%) |
May 08, 2008 | 22.37 | 22.57 | 22.21 | 22.34 | 1,505,555 | -0.15(-0.66%) |
May 07, 2008 | 23.11 | 23.16 | 22.48 | 22.48 | 1,557,451 | -0.91(-3.88%) |
May 06, 2008 | 22.82 | 23.45 | 22.76 | 23.39 | 1,152,815 | +0.28(+1.20%) |
May 05, 2008 | 23.64 | 23.64 | 22.95 | 23.11 | 980,620 | -0.25(-1.06%) |
May 02, 2008 | 23.54 | 23.55 | 23.15 | 23.36 | 1,316,683 | +0.17(+0.75%) |
May 01, 2008 | 22.35 | 23.20 | 22.27 | 23.19 | 1,975,609 | +0.72(+3.21%) |
Apr 30, 2008 | 22.23 | 22.70 | 22.23 | 22.47 | 1,373,965 | -0.05(-0.22%) |
Apr 29, 2008 | 22.47 | 22.60 | 22.32 | 22.52 | 1,961,830 | -0.85(-3.62%) |
Apr 28, 2008 | 23.34 | 23.50 | 23.20 | 23.36 | 1,190,944 | +0.00(+0.00%) |
Apr 25, 2008 | 23.14 | 23.37 | 22.79 | 23.36 | 1,408,659 | +0.75(+3.30%) |
Apr 24, 2008 | 21.94 | 22.72 | 21.77 | 22.61 | 2,518,427 | +0.28(+1.27%) |
Apr 23, 2008 | 21.98 | 22.39 | 21.83 | 22.33 | 2,378,570 | -0.48(-2.11%) |
Apr 22, 2008 | 22.87 | 22.92 | 22.59 | 22.81 | 2,342,042 | -0.73(-3.09%) |
Apr 21, 2008 | 23.52 | 23.70 | 23.32 | 23.54 | 1,597,376 | -0.81(-3.32%) |
Apr 18, 2008 | 24.52 | 24.68 | 24.18 | 24.35 | 1,914,484 | +0.45(+1.89%) |
Apr 17, 2008 | 23.79 | 24.00 | 23.22 | 23.90 | 1,452,154 | +0.26(+1.10%) |
Apr 16, 2008 | 23.12 | 23.65 | 22.98 | 23.64 | 2,437,686 | +1.60(+7.25%) |
Apr 15, 2008 | 22.19 | 22.19 | 21.76 | 22.04 | 1,763,321 | +0.27(+1.25%) |
Apr 14, 2008 | 21.89 | 21.99 | 21.71 | 21.77 | 2,137,175 | -0.06(-0.25%) |
Apr 11, 2008 | 21.98 | 22.24 | 21.74 | 21.82 | 2,290,514 | -0.75(-3.31%) |
Apr 10, 2008 | 22.34 | 23.06 | 22.16 | 22.57 | 1,845,200 | -0.38(-1.64%) |
Apr 09, 2008 | 23.19 | 23.19 | 22.87 | 22.95 | 1,259,556 | -0.31(-1.35%) |
Apr 08, 2008 | 22.90 | 23.37 | 22.88 | 23.26 | 1,798,923 | -0.71(-2.96%) |
Apr 07, 2008 | 24.34 | 24.36 | 23.77 | 23.97 | 1,588,179 | -0.20(-0.82%) |
Apr 04, 2008 | 24.18 | 24.26 | 23.73 | 24.17 | 1,505,005 | -0.12(-0.48%) |
Apr 03, 2008 | 23.84 | 24.32 | 23.69 | 24.29 | 1,771,127 | -0.33(-1.35%) |
Apr 02, 2008 | 24.65 | 24.87 | 24.29 | 24.62 | 2,809,193 | +0.70(+2.92%) |
Apr 01, 2008 | 23.63 | 23.93 | 23.38 | 23.92 | 2,383,082 | +1.58(+7.07%) |
Mar 31, 2008 | 22.04 | 22.52 | 21.86 | 22.34 | 1,926,673 | +0.40(+1.84%) |
Mar 28, 2008 | 22.47 | 22.58 | 21.88 | 21.94 | 1,179,528 | -0.19(-0.85%) |
Mar 27, 2008 | 22.99 | 22.99 | 22.08 | 22.13 | 1,797,241 | -0.12(-0.55%) |
Mar 26, 2008 | 22.53 | 22.54 | 21.92 | 22.25 | 2,346,452 | -0.63(-2.75%) |
Mar 25, 2008 | 23.09 | 23.16 | 22.40 | 22.88 | 2,530,454 | +0.45(+2.01%) |
Mar 24, 2008 | 21.79 | 22.69 | 21.79 | 22.43 | 2,758,436 | +0.73(+3.36%) |
Mar 21, 2008 | 20.76 | 21.75 | 20.55 | 21.70 | 4,007,189 | +0.00(+0.00%) |
Mar 20, 2008 | 20.76 | 21.75 | 20.55 | 21.70 | 4,006,865 | +1.47(+7.26%) |
Mar 19, 2008 | 21.13 | 21.32 | 20.23 | 20.23 | 2,655,850 | -0.76(-3.62%) |
Mar 18, 2008 | 20.73 | 21.02 | 20.27 | 20.99 | 3,628,191 | +1.07(+5.39%) |
Mar 17, 2008 | 19.71 | 20.29 | 19.32 | 19.92 | 4,374,686 | -1.64(-7.62%) |
Mar 14, 2008 | 22.93 | 22.93 | 21.23 | 21.56 | 3,325,085 | -1.31(-5.72%) |
Mar 13, 2008 | 22.16 | 22.97 | 21.93 | 22.87 | 2,894,673 | +0.17(+0.73%) |
Mar 12, 2008 | 22.90 | 23.24 | 22.66 | 22.70 | 2,413,609 | +0.30(+1.35%) |
Mar 11, 2008 | 21.90 | 22.40 | 21.52 | 22.40 | 2,631,098 | +1.72(+8.30%) |
Mar 10, 2008 | 21.45 | 21.49 | 20.61 | 20.68 | 2,523,529 | -0.46(-2.16%) |
Mar 07, 2008 | 20.74 | 21.47 | 20.58 | 21.14 | 3,228,315 | +0.12(+0.59%) |
Mar 06, 2008 | 21.63 | 21.65 | 21.00 | 21.02 | 2,097,471 | -0.89(-4.08%) |
Mar 05, 2008 | 21.84 | 22.26 | 21.67 | 21.91 | 3,234,143 | -0.93(-4.05%) |
Mar 04, 2008 | 22.40 | 22.87 | 22.32 | 22.84 | 3,421,692 | -0.03(-0.13%) |
Mar 03, 2008 | 22.89 | 23.00 | 22.55 | 22.87 | 2,860,404 | -0.32(-1.38%) |
Feb 29, 2008 | 23.71 | 23.77 | 23.14 | 23.19 | 3,115,373 | -1.52(-6.15%) |
Feb 28, 2008 | 24.85 | 25.06 | 24.57 | 24.71 | 1,693,953 | -0.60(-2.37%) |
Feb 27, 2008 | 24.75 | 25.66 | 24.69 | 25.30 | 2,350,454 | -0.24(-0.94%) |
Feb 26, 2008 | 25.20 | 25.66 | 25.09 | 25.55 | 3,735,390 | +0.51(+2.02%) |
Feb 25, 2008 | 24.39 | 25.04 | 24.13 | 25.04 | 4,253,939 | +1.11(+4.64%) |
Feb 22, 2008 | 23.81 | 23.93 | 23.23 | 23.93 | 3,078,293 | +0.79(+3.41%) |
Feb 21, 2008 | 23.72 | 23.79 | 23.14 | 23.14 | 2,310,101 | -0.80(-3.33%) |
Feb 20, 2008 | 23.22 | 23.99 | 23.16 | 23.93 | 3,691,670 | +0.85(+3.66%) |
Feb 19, 2008 | 23.50 | 23.58 | 22.92 | 23.09 | 4,239,143 | +2.03(+9.64%) |
Feb 18, 2008 | 21.00 | 21.12 | 20.68 | 21.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.00 | 21.12 | 20.68 | 21.06 | 2,645,038 | -0.33(-1.53%) |
Feb 14, 2008 | 21.87 | 21.87 | 21.38 | 21.39 | 2,233,211 | -0.91(-4.10%) |
Feb 13, 2008 | 22.29 | 22.35 | 21.76 | 22.30 | 2,187,548 | +0.31(+1.43%) |
Feb 12, 2008 | 22.04 | 22.20 | 21.79 | 21.98 | 2,117,750 | +1.15(+5.54%) |
Feb 11, 2008 | 21.01 | 21.02 | 20.51 | 20.83 | 2,081,745 | -0.39(-1.86%) |
Feb 08, 2008 | 21.19 | 21.39 | 20.99 | 21.23 | 2,660,267 | -0.54(-2.47%) |
Feb 07, 2008 | 21.66 | 21.97 | 21.36 | 21.76 | 3,050,997 | -0.15(-0.68%) |
Feb 06, 2008 | 22.26 | 22.42 | 21.87 | 21.91 | 2,991,756 | -0.20(-0.92%) |
Feb 05, 2008 | 22.58 | 22.84 | 22.05 | 22.11 | 4,143,484 | -1.25(-5.34%) |
Feb 04, 2008 | 23.71 | 23.71 | 23.30 | 23.36 | 2,037,853 | -0.23(-0.97%) |
Feb 01, 2008 | 23.47 | 23.59 | 22.81 | 23.59 | 3,105,890 | +0.28(+1.19%) |
Jan 31, 2008 | 21.99 | 23.52 | 21.91 | 23.31 | 4,643,877 | -0.36(-1.51%) |
Jan 30, 2008 | 23.84 | 24.37 | 23.43 | 23.67 | 2,101,358 | -0.65(-2.66%) |
Jan 29, 2008 | 24.22 | 24.40 | 23.89 | 24.32 | 2,327,356 | +0.08(+0.33%) |
Jan 28, 2008 | 23.58 | 24.24 | 23.35 | 24.24 | 2,312,717 | +0.59(+2.48%) |
Jan 25, 2008 | 24.55 | 24.61 | 23.52 | 23.65 | 1,735,469 | -0.54(-2.22%) |
Jan 24, 2008 | 24.31 | 24.44 | 23.79 | 24.19 | 3,005,805 | +0.91(+3.90%) |
Jan 23, 2008 | 21.66 | 23.33 | 21.46 | 23.28 | 4,210,418 | +1.02(+4.57%) |
Jan 22, 2008 | 20.99 | 22.69 | 20.83 | 22.26 | 4,147,872 | +0.75(+3.50%) |
Jan 21, 2008 | 22.09 | 22.39 | 21.28 | 21.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.09 | 22.39 | 21.28 | 21.51 | 4,081,425 | -0.84(-3.76%) |
Jan 17, 2008 | 23.39 | 23.48 | 22.29 | 22.35 | 2,471,759 | -0.39(-1.71%) |
Jan 16, 2008 | 22.78 | 23.17 | 22.53 | 22.74 | 2,064,062 | +0.19(+0.82%) |
Jan 15, 2008 | 23.16 | 23.17 | 22.48 | 22.55 | 1,934,265 | -0.95(-4.04%) |
Jan 14, 2008 | 23.48 | 23.52 | 23.23 | 23.50 | 1,954,257 | +0.89(+3.93%) |
Jan 11, 2008 | 22.79 | 22.93 | 22.46 | 22.61 | 2,780,089 | -0.01(-0.03%) |
Jan 10, 2008 | 21.83 | 22.97 | 21.76 | 22.62 | 4,074,991 | -0.02(-0.08%) |
Jan 09, 2008 | 22.29 | 22.64 | 22.02 | 22.64 | 2,388,965 | -0.23(-1.00%) |
Jan 08, 2008 | 22.95 | 23.66 | 22.81 | 22.87 | 3,427,588 | -0.26(-1.12%) |
Jan 07, 2008 | 23.18 | 23.25 | 22.87 | 23.13 | 2,668,671 | -0.44(-1.89%) |
Jan 04, 2008 | 24.33 | 24.33 | 23.49 | 23.57 | 1,943,880 | -1.14(-4.60%) |
Jan 03, 2008 | 24.68 | 24.98 | 24.50 | 24.71 | 1,235,426 | +0.08(+0.33%) |
Jan 02, 2008 | 25.37 | 25.53 | 24.58 | 24.63 | 1,422,149 | -0.29(-1.16%) |
Jan 01, 2008 | 24.87 | 25.04 | 24.70 | 24.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.87 | 25.04 | 24.70 | 24.92 | 1,635,636 | +0.07(+0.30%) |
Dec 28, 2007 | 25.04 | 25.04 | 24.76 | 24.84 | 1,390,931 | -0.20(-0.79%) |
Dec 27, 2007 | 25.30 | 25.31 | 24.95 | 25.04 | 1,397,062 | -0.33(-1.29%) |
Dec 26, 2007 | 25.40 | 25.40 | 25.18 | 25.37 | 783,867 | +0.11(+0.44%) |
Dec 24, 2007 | 24.74 | 25.30 | 24.74 | 25.26 | 736,365 | +0.26(+1.04%) |
Dec 21, 2007 | 25.06 | 25.06 | 24.67 | 25.00 | 1,296,670 | +0.19(+0.75%) |
Dec 20, 2007 | 24.71 | 24.89 | 24.47 | 24.81 | 2,177,475 | +0.19(+0.75%) |
Dec 19, 2007 | 24.77 | 24.89 | 24.44 | 24.63 | 2,556,894 | -0.85(-3.32%) |
Dec 18, 2007 | 25.95 | 25.97 | 25.11 | 25.47 | 2,032,417 | -0.06(-0.22%) |
Dec 17, 2007 | 25.82 | 26.04 | 25.53 | 25.53 | 1,860,308 | -0.75(-2.87%) |
Dec 14, 2007 | 26.58 | 26.77 | 26.22 | 26.28 | 1,690,325 | -0.41(-1.53%) |
Dec 13, 2007 | 26.75 | 26.90 | 26.23 | 26.69 | 3,048,950 | -1.09(-3.91%) |
Dec 12, 2007 | 28.26 | 28.58 | 27.47 | 27.77 | 2,557,416 | +0.49(+1.81%) |
Dec 11, 2007 | 28.51 | 28.58 | 27.26 | 27.28 | 2,149,474 | -1.67(-5.76%) |
Dec 10, 2007 | 28.59 | 29.03 | 28.49 | 28.95 | 1,434,917 | +0.55(+1.93%) |
Dec 07, 2007 | 28.17 | 28.55 | 28.14 | 28.40 | 1,274,092 | +0.34(+1.21%) |
Dec 06, 2007 | 27.45 | 28.11 | 27.42 | 28.06 | 1,936,500 | +0.13(+0.46%) |
Dec 05, 2007 | 27.48 | 27.96 | 27.34 | 27.93 | 1,710,733 | +0.60(+2.19%) |
Dec 04, 2007 | 27.13 | 27.55 | 27.04 | 27.33 | 1,978,140 | -1.26(-4.40%) |
Dec 03, 2007 | 28.90 | 28.93 | 28.39 | 28.59 | 1,327,941 | -0.02(-0.09%) |
Nov 30, 2007 | 29.01 | 29.07 | 28.28 | 28.61 | 2,714,264 | +1.09(+3.97%) |
Nov 29, 2007 | 27.22 | 27.72 | 26.96 | 27.52 | 1,919,583 | -1.12(-3.90%) |
Nov 28, 2007 | 27.77 | 28.71 | 27.76 | 28.64 | 2,540,538 | +1.56(+5.77%) |
Nov 27, 2007 | 26.47 | 27.13 | 26.27 | 27.08 | 3,754,618 | +2.15(+8.64%) |
Nov 26, 2007 | 25.51 | 25.71 | 24.84 | 24.92 | 2,007,845 | -1.04(-3.99%) |
Nov 23, 2007 | 25.69 | 26.13 | 25.66 | 25.96 | 956,163 | +0.99(+3.95%) |
Nov 21, 2007 | 25.40 | 25.48 | 24.61 | 24.97 | 2,734,303 | -1.12(-4.28%) |
Nov 20, 2007 | 25.79 | 26.47 | 25.56 | 26.09 | 2,656,337 | +1.13(+4.53%) |
Nov 19, 2007 | 25.27 | 25.30 | 24.66 | 24.96 | 2,753,193 | -0.99(-3.81%) |
Nov 16, 2007 | 26.30 | 26.35 | 25.61 | 25.95 | 2,421,273 | -0.59(-2.23%) |
Nov 15, 2007 | 26.58 | 27.24 | 26.26 | 26.54 | 2,127,849 | -0.54(-1.98%) |
Nov 14, 2007 | 27.39 | 27.56 | 26.76 | 27.08 | 2,670,788 | -0.48(-1.72%) |
Nov 13, 2007 | 27.03 | 27.61 | 26.72 | 27.55 | 3,116,656 | +1.94(+7.59%) |
Nov 12, 2007 | 25.39 | 26.48 | 25.31 | 25.61 | 4,843,160 | +1.01(+4.09%) |
Nov 09, 2007 | 23.63 | 25.15 | 23.54 | 24.60 | 6,488,031 | -0.91(-3.58%) |
Nov 08, 2007 | 25.89 | 25.92 | 24.81 | 25.51 | 3,273,062 | -0.41(-1.57%) |
Nov 07, 2007 | 26.46 | 26.88 | 25.88 | 25.92 | 2,649,401 | -1.35(-4.93%) |
Nov 06, 2007 | 26.98 | 27.30 | 26.80 | 27.27 | 2,755,374 | +0.55(+2.06%) |
Nov 05, 2007 | 26.40 | 27.00 | 26.34 | 26.72 | 4,076,130 | -0.95(-3.44%) |
Nov 02, 2007 | 27.90 | 28.32 | 27.15 | 27.67 | 4,346,269 | -1.48(-5.08%) |
Nov 01, 2007 | 29.40 | 29.55 | 28.94 | 29.15 | 2,500,178 | -2.23(-7.12%) |
Oct 31, 2007 | 30.98 | 31.38 | 30.65 | 31.38 | 2,418,512 | +0.93(+3.06%) |
Oct 30, 2007 | 30.42 | 30.74 | 30.35 | 30.45 | 1,239,638 | +0.06(+0.20%) |
Oct 29, 2007 | 30.43 | 30.47 | 30.03 | 30.39 | 1,434,876 | +0.15(+0.49%) |
Oct 26, 2007 | 30.18 | 30.35 | 29.70 | 30.24 | 2,010,058 | +1.05(+3.59%) |
Oct 25, 2007 | 29.72 | 29.77 | 29.11 | 29.19 | 2,007,304 | -0.58(-1.95%) |
Oct 24, 2007 | 29.92 | 30.01 | 29.26 | 29.77 | 1,823,894 | -0.37(-1.23%) |
Oct 23, 2007 | 30.46 | 30.46 | 29.72 | 30.14 | 1,142,424 | +0.75(+2.54%) |
Oct 22, 2007 | 29.10 | 29.58 | 29.03 | 29.40 | 1,319,354 | -0.14(-0.48%) |
Oct 19, 2007 | 29.77 | 29.99 | 29.49 | 29.54 | 1,851,766 | -0.95(-3.12%) |
Oct 18, 2007 | 30.59 | 31.02 | 30.37 | 30.49 | 1,125,898 | -0.71(-2.28%) |
Oct 17, 2007 | 31.54 | 31.56 | 30.84 | 31.20 | 1,216,307 | +0.51(+1.67%) |
Oct 16, 2007 | 30.97 | 30.98 | 30.63 | 30.69 | 1,341,389 | -1.11(-3.49%) |
Oct 15, 2007 | 32.15 | 32.25 | 31.32 | 31.80 | 1,323,890 | -0.76(-2.33%) |
Oct 12, 2007 | 32.28 | 32.69 | 32.22 | 32.56 | 823,790 | +0.09(+0.29%) |
Oct 11, 2007 | 32.57 | 32.83 | 32.29 | 32.46 | 959,662 | -0.50(-1.52%) |
Oct 10, 2007 | 33.05 | 33.14 | 32.85 | 32.96 | 825,993 | -0.66(-1.96%) |
Oct 09, 2007 | 33.30 | 33.65 | 33.23 | 33.62 | 1,515,402 | +0.11(+0.33%) |
Oct 08, 2007 | 33.64 | 33.82 | 33.27 | 33.51 | 865,041 | +0.16(+0.48%) |
Oct 05, 2007 | 33.19 | 33.43 | 33.12 | 33.35 | 893,071 | +0.44(+1.33%) |
Oct 04, 2007 | 33.08 | 33.14 | 32.27 | 32.92 | 1,844,470 | +0.81(+2.52%) |
Oct 03, 2007 | 32.09 | 32.34 | 31.99 | 32.11 | 2,718,099 | +0.69(+2.20%) |
Oct 02, 2007 | 31.66 | 31.77 | 31.17 | 31.42 | 1,352,244 | +0.82(+2.68%) |
Oct 01, 2007 | 30.23 | 30.81 | 30.22 | 30.59 | 1,205,613 | +0.59(+1.95%) |
Sep 28, 2007 | 29.95 | 30.12 | 29.47 | 30.01 | 942,812 | -0.38(-1.24%) |
Sep 27, 2007 | 30.40 | 30.51 | 29.97 | 30.38 | 1,021,069 | +0.56(+1.86%) |
Sep 26, 2007 | 30.14 | 30.24 | 29.53 | 29.83 | 1,252,924 | -0.09(-0.31%) |
Sep 25, 2007 | 29.32 | 29.92 | 29.29 | 29.92 | 1,410,087 | -0.55(-1.80%) |
Sep 24, 2007 | 31.01 | 31.11 | 30.46 | 30.47 | 1,405,388 | -1.22(-3.86%) |
Sep 21, 2007 | 31.36 | 31.74 | 31.54 | 31.69 | 1,154,576 | +0.51(+1.62%) |
Sep 20, 2007 | 30.69 | 31.34 | 30.93 | 31.19 | 1,590,256 | -0.14(-0.43%) |
Sep 19, 2007 | 31.22 | 31.84 | 31.25 | 31.32 | 1,649,395 | +0.39(+1.26%) |
Sep 18, 2007 | 29.07 | 30.96 | 29.54 | 30.93 | 2,349,010 | +1.86(+6.41%) |
Sep 17, 2007 | 28.50 | 29.13 | 28.50 | 29.07 | 3,134,012 | -0.65(-2.18%) |
Sep 14, 2007 | 29.29 | 29.88 | 29.25 | 29.72 | 1,965,178 | -1.08(-3.51%) |
Sep 13, 2007 | 30.53 | 30.87 | 30.46 | 30.80 | 608,234 | +0.34(+1.11%) |
Sep 12, 2007 | 30.30 | 30.66 | 30.17 | 30.46 | 1,034,355 | -0.04(-0.14%) |
Sep 11, 2007 | 29.67 | 30.54 | 30.06 | 30.50 | 1,311,577 | +1.22(+4.15%) |
Sep 10, 2007 | 29.38 | 30.12 | 28.93 | 29.29 | 1,612,453 | -0.12(-0.42%) |
Sep 07, 2007 | 29.32 | 29.63 | 29.10 | 29.41 | 1,651,339 | -0.95(-3.13%) |
Sep 06, 2007 | 30.23 | 30.56 | 29.67 | 30.36 | 3,067,907 | -0.57(-1.86%) |
Sep 05, 2007 | 30.97 | 31.17 | 30.72 | 30.93 | 1,222,302 | -0.83(-2.62%) |
Sep 04, 2007 | 31.74 | 31.85 | 31.51 | 31.77 | 1,139,670 | +1.15(+3.77%) |
Aug 31, 2007 | 30.26 | 30.77 | 30.23 | 30.61 | 3,143,734 | +1.16(+3.94%) |
Aug 30, 2007 | 29.13 | 29.88 | 29.05 | 29.45 | 1,539,381 | -0.85(-2.81%) |
Aug 29, 2007 | 29.83 | 30.34 | 29.53 | 30.30 | 1,281,116 | +1.54(+5.34%) |
Aug 28, 2007 | 29.50 | 29.72 | 28.76 | 28.77 | 1,709,019 | -1.44(-4.76%) |
Aug 27, 2007 | 30.21 | 30.34 | 30.01 | 30.21 | 987,044 | +0.17(+0.58%) |
Aug 24, 2007 | 30.57 | 30.60 | 29.75 | 30.03 | 2,921,438 | -1.15(-3.70%) |
Aug 23, 2007 | 31.48 | 31.48 | 30.86 | 31.19 | 985,910 | -0.19(-0.61%) |
Aug 22, 2007 | 30.88 | 31.38 | 30.87 | 31.38 | 782,895 | +0.67(+2.19%) |
Aug 21, 2007 | 30.57 | 30.97 | 30.45 | 30.71 | 1,495,311 | -0.40(-1.29%) |
Aug 20, 2007 | 31.27 | 31.43 | 30.80 | 31.11 | 1,004,867 | -0.15(-0.49%) |
Aug 17, 2007 | 31.43 | 31.84 | 30.42 | 31.26 | 1,308,822 | +1.07(+3.56%) |
Aug 16, 2007 | 30.05 | 30.32 | 28.95 | 30.19 | 1,714,852 | -0.30(-0.99%) |
Aug 15, 2007 | 30.48 | 31.28 | 30.37 | 30.49 | 1,092,359 | -0.96(-3.04%) |
Aug 14, 2007 | 32.47 | 32.51 | 31.22 | 31.45 | 1,330,047 | -1.04(-3.21%) |
Aug 13, 2007 | 33.27 | 33.29 | 32.42 | 32.49 | 794,561 | +0.19(+0.57%) |
Aug 10, 2007 | 32.03 | 32.64 | 31.51 | 32.30 | 2,428,564 | -1.19(-3.54%) |
Aug 09, 2007 | 33.64 | 34.22 | 33.19 | 33.49 | 1,577,294 | -2.15(-6.04%) |
Aug 08, 2007 | 35.53 | 36.01 | 35.31 | 35.64 | 852,403 | +0.72(+2.07%) |
Aug 07, 2007 | 34.45 | 35.20 | 34.35 | 34.92 | 1,208,206 | -0.07(-0.21%) |
Aug 06, 2007 | 34.32 | 34.99 | 33.97 | 34.99 | 1,393,398 | +1.03(+3.04%) |
Aug 03, 2007 | 34.22 | 34.47 | 33.93 | 33.96 | 805,902 | -0.68(-1.97%) |
Aug 02, 2007 | 34.00 | 34.98 | 34.22 | 34.64 | 962,417 | +0.20(+0.59%) |