Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.14 | 18.20 | 17.90 | 17.93 | 5,448,551 | -0.75(-4.01%) |
Jul 30, 2008 | 18.79 | 18.87 | 18.51 | 18.68 | 3,241,806 | +0.20(+1.08%) |
Jul 29, 2008 | 18.48 | 18.79 | 18.37 | 18.48 | 3,868,652 | -0.20(-1.07%) |
Jul 28, 2008 | 18.92 | 18.93 | 18.65 | 18.68 | 2,438,887 | -0.20(-1.06%) |
Jul 25, 2008 | 18.95 | 19.02 | 18.79 | 18.88 | 2,589,794 | +0.27(+1.43%) |
Jul 24, 2008 | 18.64 | 18.64 | 18.51 | 18.61 | 2,975,445 | +0.14(+0.78%) |
Jul 23, 2008 | 18.57 | 18.69 | 18.40 | 18.47 | 3,485,831 | -0.51(-2.68%) |
Jul 22, 2008 | 18.54 | 19.03 | 18.49 | 18.98 | 2,963,146 | +0.64(+3.50%) |
Jul 21, 2008 | 18.49 | 18.49 | 18.23 | 18.33 | 2,342,176 | -0.18(-0.97%) |
Jul 18, 2008 | 18.47 | 18.55 | 18.30 | 18.51 | 2,397,398 | +0.39(+2.15%) |
Jul 17, 2008 | 17.95 | 18.27 | 17.91 | 18.12 | 3,853,035 | +0.15(+0.86%) |
Jul 16, 2008 | 17.90 | 18.03 | 17.80 | 17.97 | 2,826,709 | +0.11(+0.63%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.82 | 17.86 | 2,993,117 | -0.17(-0.94%) |
Jul 14, 2008 | 18.06 | 18.15 | 17.95 | 18.03 | 2,625,480 | +0.08(+0.43%) |
Jul 11, 2008 | 18.06 | 18.17 | 17.80 | 17.95 | 2,491,180 | -0.48(-2.59%) |
Jul 10, 2008 | 18.39 | 18.45 | 18.27 | 18.43 | 3,136,342 | +0.38(+2.13%) |
Jul 09, 2008 | 18.29 | 18.41 | 18.04 | 18.04 | 2,607,847 | -0.51(-2.76%) |
Jul 08, 2008 | 18.43 | 18.55 | 18.30 | 18.55 | 4,004,812 | +0.64(+3.58%) |
Jul 07, 2008 | 17.94 | 18.12 | 17.75 | 17.91 | 3,878,068 | -0.14(-0.77%) |
Jul 04, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,522 | +0.00(+0.00%) |
Jul 03, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,522 | +0.69(+3.96%) |
Jul 02, 2008 | 17.62 | 17.62 | 17.35 | 17.36 | 3,528,653 | +0.43(+2.54%) |
Jul 01, 2008 | 16.97 | 17.04 | 16.76 | 16.93 | 2,855,407 | -0.11(-0.63%) |
Jun 30, 2008 | 17.00 | 17.16 | 16.91 | 17.04 | 3,311,003 | +0.13(+0.76%) |
Jun 27, 2008 | 17.03 | 17.19 | 16.87 | 16.91 | 2,381,434 | -0.21(-1.23%) |
Jun 26, 2008 | 17.33 | 17.33 | 17.09 | 17.12 | 3,111,392 | +0.04(+0.21%) |
Jun 25, 2008 | 16.88 | 17.17 | 16.84 | 17.09 | 2,905,495 | +0.25(+1.49%) |
Jun 24, 2008 | 16.86 | 16.87 | 16.76 | 16.84 | 3,858,271 | +0.33(+2.02%) |
Jun 23, 2008 | 16.71 | 16.74 | 16.47 | 16.50 | 1,965,656 | -0.07(-0.43%) |
Jun 20, 2008 | 16.75 | 16.79 | 16.49 | 16.57 | 2,242,440 | -0.16(-0.95%) |
Jun 19, 2008 | 16.63 | 16.77 | 16.59 | 16.73 | 3,154,968 | -0.05(-0.31%) |
Jun 18, 2008 | 16.86 | 16.92 | 16.78 | 16.79 | 4,071,260 | +0.09(+0.52%) |
Jun 17, 2008 | 16.81 | 16.81 | 16.67 | 16.70 | 2,088,483 | +0.01(+0.06%) |
Jun 16, 2008 | 16.71 | 16.81 | 16.54 | 16.69 | 3,712,825 | -0.26(-1.51%) |
Jun 13, 2008 | 16.76 | 17.00 | 16.74 | 16.94 | 3,932,317 | +0.02(+0.09%) |
Jun 12, 2008 | 17.03 | 17.12 | 16.82 | 16.93 | 3,864,737 | -0.17(-1.02%) |
Jun 11, 2008 | 17.28 | 17.32 | 17.10 | 17.10 | 3,039,681 | -0.07(-0.42%) |
Jun 10, 2008 | 17.23 | 17.31 | 17.12 | 17.17 | 5,178,292 | -0.42(-2.36%) |
Jun 09, 2008 | 18.03 | 18.04 | 17.47 | 17.59 | 3,193,752 | -0.48(-2.64%) |
Jun 06, 2008 | 18.28 | 18.31 | 18.07 | 18.07 | 2,101,655 | -0.50(-2.71%) |
Jun 05, 2008 | 18.43 | 18.62 | 18.38 | 18.57 | 2,146,885 | +0.32(+1.74%) |
Jun 04, 2008 | 18.31 | 18.41 | 18.24 | 18.25 | 2,995,816 | -0.41(-2.17%) |
Jun 03, 2008 | 18.75 | 18.82 | 18.59 | 18.66 | 2,448,952 | -0.16(-0.87%) |
Jun 02, 2008 | 18.98 | 18.99 | 18.79 | 18.82 | 2,801,442 | -0.32(-1.66%) |
May 30, 2008 | 19.08 | 19.19 | 18.96 | 19.14 | 3,758,941 | +0.31(+1.63%) |
May 29, 2008 | 18.83 | 18.89 | 18.74 | 18.83 | 3,255,069 | +0.00(+0.00%) |
May 28, 2008 | 18.87 | 18.97 | 18.71 | 18.83 | 3,091,593 | -0.02(-0.08%) |
May 27, 2008 | 18.85 | 18.95 | 18.76 | 18.85 | 2,145,881 | +0.03(+0.14%) |
May 26, 2008 | 19.12 | 19.12 | 18.80 | 18.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.12 | 18.80 | 18.82 | 2,209,689 | -0.44(-2.29%) |
May 22, 2008 | 19.12 | 19.33 | 19.07 | 19.26 | 4,022,289 | +0.20(+1.05%) |
May 21, 2008 | 19.15 | 19.25 | 19.04 | 19.06 | 4,588,768 | -0.09(-0.45%) |
May 20, 2008 | 19.23 | 19.25 | 19.04 | 19.15 | 1,887,097 | +0.13(+0.67%) |
May 19, 2008 | 19.13 | 19.15 | 18.94 | 19.02 | 3,791,733 | +0.05(+0.27%) |
May 16, 2008 | 18.91 | 19.08 | 18.81 | 18.97 | 8,381,747 | -0.82(-4.12%) |
May 15, 2008 | 19.23 | 19.84 | 19.14 | 19.79 | 5,239,857 | +0.53(+2.77%) |
May 14, 2008 | 19.29 | 19.38 | 19.00 | 19.25 | 3,348,274 | +0.30(+1.60%) |
May 13, 2008 | 18.87 | 19.04 | 18.83 | 18.95 | 2,364,138 | +0.01(+0.05%) |
May 12, 2008 | 18.69 | 19.01 | 18.69 | 18.94 | 3,485,669 | +0.25(+1.32%) |
May 09, 2008 | 18.82 | 18.98 | 18.63 | 18.69 | 7,351,976 | -1.18(-5.96%) |
May 08, 2008 | 19.93 | 20.02 | 19.79 | 19.88 | 1,254,661 | +0.13(+0.68%) |
May 07, 2008 | 19.88 | 20.02 | 19.74 | 19.74 | 1,563,250 | -0.57(-2.80%) |
May 06, 2008 | 20.18 | 20.35 | 20.00 | 20.31 | 1,880,992 | +0.24(+1.20%) |
May 05, 2008 | 20.00 | 20.14 | 20.00 | 20.07 | 1,592,140 | -0.11(-0.56%) |
May 02, 2008 | 20.16 | 20.22 | 20.08 | 20.19 | 1,783,505 | +0.13(+0.64%) |
May 01, 2008 | 19.82 | 20.06 | 19.81 | 20.06 | 1,454,841 | +0.27(+1.37%) |
Apr 30, 2008 | 19.86 | 20.21 | 19.71 | 19.79 | 3,301,511 | -0.18(-0.92%) |
Apr 29, 2008 | 19.84 | 20.09 | 19.78 | 19.97 | 2,155,843 | -0.08(-0.38%) |
Apr 28, 2008 | 20.03 | 20.15 | 20.00 | 20.05 | 1,508,652 | -0.26(-1.26%) |
Apr 25, 2008 | 20.26 | 20.36 | 20.17 | 20.30 | 1,380,324 | +0.21(+1.05%) |
Apr 24, 2008 | 20.18 | 20.27 | 19.92 | 20.09 | 1,776,086 | -0.12(-0.61%) |
Apr 23, 2008 | 19.83 | 20.25 | 19.79 | 20.22 | 1,924,992 | +0.49(+2.50%) |
Apr 22, 2008 | 19.86 | 19.86 | 19.69 | 19.72 | 1,696,824 | -0.28(-1.41%) |
Apr 21, 2008 | 20.15 | 20.15 | 19.86 | 20.01 | 2,018,706 | +0.19(+0.96%) |
Apr 18, 2008 | 19.83 | 19.83 | 19.66 | 19.82 | 2,250,413 | +0.34(+1.76%) |
Apr 17, 2008 | 19.54 | 19.60 | 19.43 | 19.47 | 3,972,948 | -0.32(-1.63%) |
Apr 16, 2008 | 19.56 | 19.80 | 19.48 | 19.80 | 6,812,296 | +0.55(+2.88%) |
Apr 15, 2008 | 19.40 | 19.40 | 19.22 | 19.24 | 2,032,512 | -0.30(-1.52%) |
Apr 14, 2008 | 19.55 | 19.59 | 19.42 | 19.54 | 3,532,629 | +0.11(+0.55%) |
Apr 11, 2008 | 19.62 | 19.62 | 19.42 | 19.43 | 1,715,130 | -0.28(-1.40%) |
Apr 10, 2008 | 19.66 | 19.81 | 19.52 | 19.71 | 1,589,668 | +0.11(+0.58%) |
Apr 09, 2008 | 19.70 | 19.75 | 19.54 | 19.60 | 2,409,517 | -0.14(-0.73%) |
Apr 08, 2008 | 19.59 | 19.78 | 19.54 | 19.74 | 4,901,128 | +0.04(+0.18%) |
Apr 07, 2008 | 19.62 | 19.88 | 19.56 | 19.70 | 1,516,695 | -0.17(-0.85%) |
Apr 04, 2008 | 19.72 | 19.96 | 19.61 | 19.87 | 1,321,680 | +0.14(+0.70%) |
Apr 03, 2008 | 19.57 | 19.79 | 19.53 | 19.73 | 1,553,668 | +0.07(+0.34%) |
Apr 02, 2008 | 19.47 | 19.82 | 19.47 | 19.67 | 2,093,732 | +0.11(+0.58%) |
Apr 01, 2008 | 19.31 | 19.57 | 19.15 | 19.55 | 2,300,373 | +0.30(+1.57%) |
Mar 31, 2008 | 19.04 | 19.33 | 19.01 | 19.25 | 2,592,204 | +0.19(+1.02%) |
Mar 28, 2008 | 19.27 | 19.29 | 19.00 | 19.06 | 1,635,238 | +0.08(+0.41%) |
Mar 27, 2008 | 19.11 | 19.14 | 18.89 | 18.98 | 3,848,858 | +0.12(+0.63%) |
Mar 26, 2008 | 18.80 | 18.90 | 18.68 | 18.86 | 2,003,333 | -0.11(-0.59%) |
Mar 25, 2008 | 18.83 | 19.02 | 18.74 | 18.98 | 2,008,651 | +0.24(+1.29%) |
Mar 24, 2008 | 18.64 | 18.81 | 18.42 | 18.73 | 2,351,494 | +0.32(+1.73%) |
Mar 21, 2008 | 18.33 | 18.44 | 18.18 | 18.42 | 3,144,569 | +0.00(+0.00%) |
Mar 20, 2008 | 18.33 | 18.44 | 18.18 | 18.42 | 3,144,569 | +0.23(+1.27%) |
Mar 19, 2008 | 18.45 | 18.62 | 18.14 | 18.19 | 3,709,541 | -0.43(-2.31%) |
Mar 18, 2008 | 18.45 | 18.70 | 18.42 | 18.62 | 3,336,076 | +0.41(+2.25%) |
Mar 17, 2008 | 18.10 | 18.47 | 18.07 | 18.21 | 3,603,139 | +0.02(+0.08%) |
Mar 14, 2008 | 18.56 | 18.56 | 17.98 | 18.19 | 3,766,692 | -0.62(-3.30%) |
Mar 13, 2008 | 18.56 | 18.89 | 18.46 | 18.81 | 2,645,350 | -0.04(-0.22%) |
Mar 12, 2008 | 18.98 | 19.04 | 18.83 | 18.85 | 2,412,424 | -0.15(-0.78%) |
Mar 11, 2008 | 19.15 | 19.18 | 18.68 | 19.00 | 2,652,578 | +0.39(+2.12%) |
Mar 10, 2008 | 18.72 | 18.79 | 18.47 | 18.61 | 3,037,909 | +0.02(+0.11%) |
Mar 07, 2008 | 18.64 | 18.71 | 18.51 | 18.59 | 5,343,463 | -0.12(-0.63%) |
Mar 06, 2008 | 18.92 | 18.95 | 18.70 | 18.70 | 2,106,130 | -0.37(-1.94%) |
Mar 05, 2008 | 18.96 | 19.14 | 18.92 | 19.07 | 4,192,950 | +0.20(+1.06%) |
Mar 04, 2008 | 18.84 | 18.98 | 18.73 | 18.87 | 3,456,190 | -0.35(-1.81%) |
Mar 03, 2008 | 19.13 | 19.32 | 18.99 | 19.22 | 3,026,572 | +0.20(+1.05%) |
Feb 29, 2008 | 19.22 | 19.24 | 18.91 | 19.02 | 4,102,104 | -0.65(-3.29%) |
Feb 28, 2008 | 19.51 | 19.75 | 19.47 | 19.67 | 3,299,393 | -0.36(-1.82%) |
Feb 27, 2008 | 19.98 | 20.13 | 19.89 | 20.03 | 4,367,190 | +0.05(+0.26%) |
Feb 26, 2008 | 19.73 | 20.06 | 19.72 | 19.98 | 2,562,423 | -0.06(-0.28%) |
Feb 25, 2008 | 19.93 | 20.04 | 19.82 | 20.04 | 2,510,163 | +0.27(+1.35%) |
Feb 22, 2008 | 19.88 | 19.93 | 19.39 | 19.77 | 2,433,904 | +0.10(+0.50%) |
Feb 21, 2008 | 19.78 | 19.90 | 19.67 | 19.67 | 1,681,087 | +0.00(+0.00%) |
Feb 20, 2008 | 19.50 | 19.72 | 19.39 | 19.67 | 2,702,590 | -0.23(-1.13%) |
Feb 19, 2008 | 19.94 | 20.03 | 19.83 | 19.90 | 2,283,122 | +0.29(+1.49%) |
Feb 18, 2008 | 19.55 | 19.64 | 19.42 | 19.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.55 | 19.64 | 19.42 | 19.61 | 2,519,413 | -0.07(-0.34%) |
Feb 14, 2008 | 19.82 | 19.92 | 19.65 | 19.67 | 2,690,996 | -0.37(-1.87%) |
Feb 13, 2008 | 19.94 | 20.12 | 19.86 | 20.05 | 3,923,861 | +0.39(+1.98%) |
Feb 12, 2008 | 19.41 | 19.86 | 19.39 | 19.66 | 3,196,963 | +0.39(+2.05%) |
Feb 11, 2008 | 19.20 | 19.34 | 18.99 | 19.26 | 3,716,091 | -0.03(-0.13%) |
Feb 08, 2008 | 19.21 | 19.38 | 19.15 | 19.29 | 4,493,527 | -0.23(-1.18%) |
Feb 07, 2008 | 19.48 | 19.68 | 19.27 | 19.52 | 3,511,235 | -0.17(-0.86%) |
Feb 06, 2008 | 19.61 | 19.92 | 19.57 | 19.69 | 3,240,958 | +0.25(+1.29%) |
Feb 05, 2008 | 19.88 | 19.91 | 19.41 | 19.44 | 6,261,234 | -1.17(-5.70%) |
Feb 04, 2008 | 20.49 | 20.65 | 20.34 | 20.61 | 3,090,315 | +0.09(+0.45%) |
Feb 01, 2008 | 20.47 | 20.68 | 20.35 | 20.52 | 6,646,401 | -0.45(-2.15%) |
Jan 31, 2008 | 20.47 | 21.05 | 20.39 | 20.97 | 3,884,398 | +0.53(+2.61%) |
Jan 30, 2008 | 20.58 | 20.79 | 20.38 | 20.44 | 5,001,302 | -0.60(-2.85%) |
Jan 29, 2008 | 21.12 | 21.20 | 20.78 | 21.04 | 4,177,007 | -0.31(-1.47%) |
Jan 28, 2008 | 21.01 | 21.36 | 20.87 | 21.35 | 2,263,888 | +0.66(+3.20%) |
Jan 25, 2008 | 21.25 | 21.25 | 20.56 | 20.69 | 2,828,583 | -0.70(-3.28%) |
Jan 24, 2008 | 21.29 | 21.44 | 20.84 | 21.39 | 4,841,994 | +0.39(+1.86%) |
Jan 23, 2008 | 20.77 | 21.22 | 20.33 | 21.00 | 6,309,649 | -0.84(-3.85%) |
Jan 22, 2008 | 21.06 | 22.26 | 21.06 | 21.84 | 6,696,867 | -1.12(-4.87%) |
Jan 21, 2008 | 23.24 | 23.37 | 22.79 | 22.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.24 | 23.37 | 22.79 | 22.96 | 12,700,644 | +0.02(+0.07%) |
Jan 17, 2008 | 23.62 | 23.71 | 22.91 | 22.94 | 12,785,234 | -0.81(-3.41%) |
Jan 16, 2008 | 24.21 | 24.34 | 23.75 | 23.75 | 5,098,089 | -0.45(-1.86%) |
Jan 15, 2008 | 24.42 | 24.50 | 24.01 | 24.21 | 3,123,769 | -0.22(-0.88%) |
Jan 14, 2008 | 24.89 | 25.00 | 24.31 | 24.42 | 3,953,886 | -0.31(-1.24%) |
Jan 11, 2008 | 24.79 | 24.96 | 24.63 | 24.73 | 2,179,297 | -0.03(-0.12%) |
Jan 10, 2008 | 24.89 | 25.10 | 24.64 | 24.76 | 5,572,156 | -0.26(-1.02%) |
Jan 09, 2008 | 24.97 | 25.15 | 24.81 | 25.02 | 4,400,275 | +0.45(+1.84%) |
Jan 08, 2008 | 24.72 | 24.87 | 24.52 | 24.56 | 4,765,157 | +0.73(+3.08%) |
Jan 07, 2008 | 23.69 | 23.86 | 23.56 | 23.83 | 3,889,128 | +0.83(+3.59%) |
Jan 04, 2008 | 23.28 | 23.38 | 23.00 | 23.01 | 2,186,268 | -0.11(-0.49%) |
Jan 03, 2008 | 23.26 | 23.31 | 23.09 | 23.12 | 3,070,565 | -0.29(-1.23%) |
Jan 02, 2008 | 23.77 | 23.80 | 23.32 | 23.41 | 1,812,485 | +0.06(+0.24%) |
Jan 01, 2008 | 24.01 | 24.01 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.01 | 24.01 | 23.35 | 23.35 | 971,555 | -0.54(-2.28%) |
Dec 28, 2007 | 23.79 | 24.01 | 23.74 | 23.89 | 1,220,137 | +0.14(+0.58%) |
Dec 27, 2007 | 23.91 | 23.93 | 23.71 | 23.75 | 971,848 | -0.33(-1.36%) |
Dec 26, 2007 | 24.05 | 24.10 | 23.85 | 24.08 | 902,179 | +0.08(+0.32%) |
Dec 24, 2007 | 24.10 | 24.10 | 23.74 | 24.01 | 511,331 | +0.05(+0.21%) |
Dec 21, 2007 | 23.89 | 23.99 | 23.77 | 23.95 | 4,288,300 | +0.38(+1.61%) |
Dec 20, 2007 | 23.62 | 23.69 | 23.44 | 23.58 | 3,075,907 | -0.10(-0.41%) |
Dec 19, 2007 | 23.93 | 23.98 | 23.47 | 23.67 | 2,269,022 | +0.13(+0.54%) |
Dec 18, 2007 | 23.72 | 23.78 | 23.40 | 23.54 | 2,109,308 | +0.43(+1.86%) |
Dec 17, 2007 | 23.01 | 23.54 | 23.01 | 23.11 | 3,299,487 | -0.24(-1.03%) |
Dec 14, 2007 | 23.67 | 23.73 | 23.35 | 23.35 | 2,060,010 | -0.56(-2.34%) |
Dec 13, 2007 | 24.03 | 24.11 | 23.75 | 23.91 | 2,718,658 | -0.61(-2.49%) |
Dec 12, 2007 | 24.72 | 24.77 | 24.26 | 24.52 | 2,304,138 | +0.38(+1.57%) |
Dec 11, 2007 | 24.42 | 24.54 | 24.14 | 24.14 | 1,618,934 | -0.27(-1.09%) |
Dec 10, 2007 | 24.29 | 24.52 | 24.29 | 24.41 | 1,797,075 | -0.33(-1.33%) |
Dec 07, 2007 | 24.58 | 24.74 | 24.57 | 24.74 | 1,386,937 | +0.35(+1.45%) |
Dec 06, 2007 | 24.20 | 24.44 | 24.20 | 24.39 | 1,983,524 | -0.13(-0.52%) |
Dec 05, 2007 | 24.59 | 24.69 | 24.46 | 24.51 | 1,783,801 | +0.14(+0.59%) |
Dec 04, 2007 | 24.52 | 24.52 | 24.31 | 24.37 | 1,454,654 | +0.17(+0.70%) |
Dec 03, 2007 | 24.39 | 24.39 | 24.11 | 24.20 | 1,728,815 | -0.14(-0.57%) |
Nov 30, 2007 | 24.37 | 24.55 | 24.23 | 24.34 | 2,852,374 | +0.51(+2.13%) |
Nov 29, 2007 | 23.88 | 23.94 | 23.72 | 23.83 | 1,608,683 | -0.21(-0.85%) |
Nov 28, 2007 | 23.72 | 24.08 | 23.70 | 24.04 | 2,112,155 | +0.43(+1.82%) |
Nov 27, 2007 | 23.45 | 23.63 | 23.38 | 23.61 | 3,700,152 | +0.52(+2.27%) |
Nov 26, 2007 | 23.59 | 23.66 | 23.08 | 23.08 | 2,465,211 | -0.67(-2.83%) |
Nov 23, 2007 | 23.72 | 23.88 | 23.49 | 23.75 | 2,194,357 | +1.32(+5.87%) |
Nov 21, 2007 | 22.75 | 22.76 | 22.28 | 22.44 | 1,781,853 | -0.06(-0.25%) |
Nov 20, 2007 | 22.53 | 22.73 | 22.34 | 22.49 | 3,474,096 | +0.40(+1.81%) |
Nov 19, 2007 | 22.23 | 22.30 | 22.04 | 22.09 | 2,174,701 | -0.47(-2.09%) |
Nov 16, 2007 | 22.58 | 22.66 | 22.43 | 22.56 | 1,538,728 | +0.07(+0.30%) |
Nov 15, 2007 | 22.72 | 22.73 | 22.43 | 22.50 | 6,488,255 | -0.39(-1.70%) |
Nov 14, 2007 | 23.98 | 24.03 | 22.82 | 22.89 | 6,065,798 | -0.70(-2.96%) |
Nov 13, 2007 | 23.52 | 23.67 | 23.33 | 23.59 | 2,482,122 | +0.69(+3.00%) |
Nov 12, 2007 | 22.95 | 23.18 | 22.90 | 22.90 | 2,207,515 | -0.15(-0.65%) |
Nov 09, 2007 | 23.05 | 23.32 | 22.98 | 23.05 | 2,376,485 | -0.28(-1.19%) |
Nov 08, 2007 | 23.14 | 23.33 | 23.05 | 23.32 | 3,217,299 | +0.39(+1.70%) |
Nov 07, 2007 | 23.24 | 23.30 | 22.92 | 22.93 | 2,225,679 | -0.27(-1.17%) |
Nov 06, 2007 | 23.28 | 23.51 | 22.90 | 23.21 | 4,512,931 | +0.85(+3.78%) |
Nov 05, 2007 | 22.23 | 22.49 | 22.23 | 22.36 | 2,114,150 | -0.22(-0.95%) |
Nov 02, 2007 | 22.62 | 22.64 | 22.40 | 22.58 | 2,583,080 | +0.41(+1.85%) |
Nov 01, 2007 | 22.43 | 22.46 | 22.16 | 22.16 | 1,432,033 | -0.41(-1.80%) |
Oct 31, 2007 | 22.36 | 22.58 | 22.28 | 22.57 | 3,454,312 | +0.68(+3.12%) |
Oct 30, 2007 | 21.85 | 22.00 | 21.82 | 21.89 | 1,929,657 | +0.10(+0.45%) |
Oct 29, 2007 | 21.67 | 21.86 | 21.60 | 21.79 | 4,197,823 | -0.33(-1.48%) |
Oct 26, 2007 | 21.99 | 22.12 | 21.88 | 22.12 | 2,056,793 | +0.26(+1.17%) |
Oct 25, 2007 | 21.73 | 21.92 | 21.73 | 21.86 | 2,518,928 | +0.22(+1.00%) |
Oct 24, 2007 | 21.48 | 21.66 | 21.31 | 21.65 | 1,863,749 | -0.09(-0.42%) |
Oct 23, 2007 | 21.66 | 21.74 | 21.52 | 21.74 | 1,725,498 | +0.23(+1.05%) |
Oct 22, 2007 | 21.44 | 21.59 | 21.30 | 21.51 | 1,842,494 | -0.09(-0.40%) |
Oct 19, 2007 | 21.69 | 21.81 | 21.60 | 21.60 | 2,475,834 | -0.44(-2.00%) |
Oct 18, 2007 | 21.89 | 22.11 | 21.89 | 22.04 | 1,633,656 | +0.01(+0.02%) |
Oct 17, 2007 | 22.12 | 22.13 | 21.92 | 22.04 | 2,931,729 | -0.06(-0.28%) |
Oct 16, 2007 | 22.10 | 22.20 | 21.99 | 22.10 | 2,321,789 | -0.45(-2.00%) |
Oct 15, 2007 | 22.66 | 22.78 | 22.46 | 22.55 | 2,194,848 | -0.23(-1.01%) |
Oct 12, 2007 | 22.60 | 22.79 | 22.47 | 22.78 | 1,941,898 | +0.01(+0.04%) |
Oct 11, 2007 | 22.97 | 23.03 | 22.69 | 22.77 | 2,018,574 | -0.07(-0.29%) |
Oct 10, 2007 | 22.87 | 22.90 | 22.70 | 22.84 | 2,170,864 | -0.15(-0.67%) |
Oct 09, 2007 | 22.74 | 23.03 | 22.73 | 22.99 | 2,772,029 | +0.57(+2.54%) |
Oct 08, 2007 | 22.22 | 22.68 | 22.21 | 22.42 | 3,067,640 | +0.35(+1.60%) |
Oct 05, 2007 | 22.08 | 22.15 | 22.02 | 22.07 | 2,065,762 | +0.10(+0.44%) |
Oct 04, 2007 | 22.07 | 22.14 | 21.86 | 21.97 | 7,427,698 | +0.26(+1.18%) |
Oct 03, 2007 | 21.87 | 21.88 | 21.68 | 21.71 | 7,275,993 | -0.10(-0.45%) |
Oct 02, 2007 | 21.69 | 21.82 | 21.68 | 21.81 | 6,270,995 | +0.03(+0.14%) |
Oct 01, 2007 | 21.64 | 21.84 | 21.61 | 21.78 | 4,073,417 | +0.03(+0.12%) |
Sep 28, 2007 | 21.61 | 21.76 | 21.52 | 21.75 | 2,961,368 | +0.02(+0.09%) |
Sep 27, 2007 | 21.71 | 21.79 | 21.67 | 21.73 | 1,835,475 | -0.12(-0.54%) |
Sep 26, 2007 | 21.99 | 22.01 | 21.81 | 21.85 | 1,302,947 | -0.01(-0.05%) |
Sep 25, 2007 | 21.70 | 21.92 | 21.69 | 21.86 | 2,505,278 | +0.10(+0.45%) |
Sep 24, 2007 | 21.78 | 21.84 | 21.70 | 21.76 | 1,766,642 | -0.03(-0.12%) |
Sep 21, 2007 | 21.82 | 21.90 | 21.72 | 21.79 | 2,514,638 | -0.31(-1.42%) |
Sep 20, 2007 | 22.08 | 22.29 | 22.04 | 22.10 | 1,474,346 | -0.06(-0.28%) |
Sep 19, 2007 | 22.20 | 22.34 | 22.11 | 22.16 | 1,507,690 | +0.21(+0.93%) |
Sep 18, 2007 | 21.66 | 21.99 | 21.54 | 21.96 | 2,457,894 | +0.52(+2.42%) |
Sep 17, 2007 | 21.47 | 21.57 | 21.30 | 21.44 | 2,836,182 | -0.45(-2.04%) |
Sep 14, 2007 | 21.81 | 21.90 | 21.79 | 21.89 | 2,441,125 | -0.07(-0.33%) |
Sep 13, 2007 | 22.05 | 22.15 | 21.89 | 21.96 | 1,767,422 | +0.10(+0.45%) |
Sep 12, 2007 | 21.75 | 21.96 | 21.70 | 21.86 | 2,057,377 | +0.42(+1.94%) |
Sep 11, 2007 | 21.44 | 21.51 | 21.33 | 21.45 | 6,577,135 | +0.30(+1.41%) |
Sep 10, 2007 | 21.43 | 21.44 | 21.02 | 21.15 | 3,306,117 | +0.07(+0.34%) |
Sep 07, 2007 | 21.22 | 21.31 | 20.99 | 21.08 | 1,217,345 | +0.04(+0.17%) |
Sep 06, 2007 | 21.07 | 21.13 | 20.95 | 21.04 | 886,246 | -0.01(-0.05%) |
Sep 05, 2007 | 21.13 | 21.20 | 20.94 | 21.05 | 1,943,111 | -0.10(-0.46%) |
Sep 04, 2007 | 20.89 | 21.24 | 20.89 | 21.15 | 3,607,382 | +0.15(+0.71%) |
Aug 31, 2007 | 20.99 | 21.10 | 20.81 | 21.00 | 4,223,172 | +0.38(+1.84%) |
Aug 30, 2007 | 20.59 | 20.81 | 20.58 | 20.62 | 2,497,478 | -0.09(-0.42%) |
Aug 29, 2007 | 20.56 | 20.72 | 20.36 | 20.71 | 1,905,672 | +0.46(+2.28%) |
Aug 28, 2007 | 20.55 | 20.63 | 20.23 | 20.25 | 1,845,224 | -0.57(-2.73%) |
Aug 27, 2007 | 20.88 | 20.91 | 20.77 | 20.82 | 2,024,451 | +0.00(+0.00%) |
Aug 24, 2007 | 20.52 | 20.85 | 20.49 | 20.82 | 2,872,061 | +0.34(+1.68%) |
Aug 23, 2007 | 20.70 | 20.70 | 20.39 | 20.47 | 2,326,664 | -0.07(-0.32%) |
Aug 22, 2007 | 20.49 | 20.57 | 20.38 | 20.54 | 1,910,547 | +0.27(+1.34%) |
Aug 21, 2007 | 20.25 | 20.39 | 20.19 | 20.27 | 1,311,137 | -0.02(-0.10%) |
Aug 20, 2007 | 20.36 | 20.39 | 20.10 | 20.29 | 2,432,748 | +0.16(+0.79%) |
Aug 17, 2007 | 20.24 | 20.31 | 19.96 | 20.13 | 4,979,328 | +0.33(+1.68%) |
Aug 16, 2007 | 19.69 | 19.87 | 19.44 | 19.80 | 3,740,705 | -0.11(-0.57%) |
Aug 15, 2007 | 20.10 | 20.26 | 19.90 | 19.91 | 3,006,607 | -0.46(-2.24%) |
Aug 14, 2007 | 20.62 | 20.62 | 20.32 | 20.36 | 2,104,055 | -0.28(-1.34%) |
Aug 13, 2007 | 20.87 | 20.93 | 20.60 | 20.64 | 2,328,224 | -0.21(-1.01%) |
Aug 10, 2007 | 20.73 | 20.95 | 20.59 | 20.85 | 7,498,968 | -0.29(-1.38%) |
Aug 09, 2007 | 21.13 | 21.41 | 21.04 | 21.14 | 7,282,232 | -0.61(-2.78%) |
Aug 08, 2007 | 21.70 | 21.87 | 21.61 | 21.75 | 3,399,909 | +0.28(+1.31%) |
Aug 07, 2007 | 21.41 | 21.60 | 21.28 | 21.47 | 3,266,927 | +0.12(+0.58%) |
Aug 06, 2007 | 21.31 | 21.36 | 21.10 | 21.34 | 7,711,577 | +0.35(+1.66%) |
Aug 03, 2007 | 21.06 | 21.20 | 20.90 | 21.00 | 5,826,020 | -0.21(-0.97%) |
Aug 02, 2007 | 21.15 | 21.33 | 21.10 | 21.20 | 18,507,470 | +0.21(+1.00%) |