Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.81 | 22.91 | 22.63 | 22.63 | 9,104,695 | -0.22(-0.96%) |
Jul 30, 2008 | 22.44 | 22.85 | 22.41 | 22.85 | 8,939,892 | +0.40(+1.80%) |
Jul 29, 2008 | 22.40 | 22.52 | 22.30 | 22.45 | 6,927,233 | +0.01(+0.03%) |
Jul 28, 2008 | 22.36 | 22.66 | 22.29 | 22.44 | 8,747,292 | +0.08(+0.37%) |
Jul 25, 2008 | 22.61 | 22.71 | 22.33 | 22.36 | 10,628,608 | -0.29(-1.26%) |
Jul 24, 2008 | 22.67 | 22.83 | 22.28 | 22.65 | 10,786,670 | +0.00(+0.00%) |
Jul 23, 2008 | 23.38 | 23.38 | 22.58 | 22.65 | 14,221,368 | -0.51(-2.18%) |
Jul 22, 2008 | 23.19 | 23.54 | 23.15 | 23.15 | 8,833,216 | -0.22(-0.94%) |
Jul 21, 2008 | 22.94 | 23.37 | 22.89 | 23.37 | 15,381,994 | +0.34(+1.47%) |
Jul 18, 2008 | 22.91 | 23.32 | 22.74 | 23.03 | 11,025,927 | +0.15(+0.68%) |
Jul 17, 2008 | 23.21 | 23.25 | 22.62 | 22.88 | 19,612,302 | -0.31(-1.33%) |
Jul 16, 2008 | 23.73 | 23.73 | 23.07 | 23.19 | 11,860,727 | -0.46(-1.96%) |
Jul 15, 2008 | 23.73 | 23.82 | 23.43 | 23.65 | 12,973,756 | -0.07(-0.30%) |
Jul 14, 2008 | 24.35 | 24.35 | 23.72 | 23.72 | 11,186,801 | -0.34(-1.41%) |
Jul 11, 2008 | 24.08 | 24.39 | 23.84 | 24.06 | 15,538,307 | -0.19(-0.78%) |
Jul 10, 2008 | 24.23 | 24.32 | 24.12 | 24.25 | 9,442,890 | +0.12(+0.49%) |
Jul 09, 2008 | 23.94 | 24.31 | 23.91 | 24.13 | 8,114,560 | +0.24(+1.00%) |
Jul 08, 2008 | 23.76 | 24.11 | 23.66 | 23.89 | 16,359,927 | +0.11(+0.47%) |
Jul 07, 2008 | 24.01 | 24.31 | 23.63 | 23.78 | 10,982,921 | -0.22(-0.92%) |
Jul 04, 2008 | 24.43 | 24.49 | 24.00 | 24.00 | 9,153,016 | +0.00(+0.00%) |
Jul 03, 2008 | 24.43 | 24.49 | 24.00 | 24.00 | 9,153,016 | -0.25(-1.03%) |
Jul 02, 2008 | 24.42 | 24.63 | 24.20 | 24.25 | 7,283,322 | -0.11(-0.44%) |
Jul 01, 2008 | 23.96 | 24.47 | 23.89 | 24.36 | 20,145,374 | +0.17(+0.69%) |
Jun 30, 2008 | 23.68 | 24.36 | 23.66 | 24.19 | 12,252,421 | +0.51(+2.16%) |
Jun 27, 2008 | 23.82 | 24.02 | 23.60 | 23.68 | 10,784,292 | -0.14(-0.57%) |
Jun 26, 2008 | 24.27 | 24.60 | 23.82 | 23.82 | 9,458,860 | -0.73(-2.98%) |
Jun 25, 2008 | 24.33 | 24.61 | 24.33 | 24.55 | 8,595,909 | +0.18(+0.73%) |
Jun 24, 2008 | 24.32 | 24.49 | 24.30 | 24.37 | 7,762,584 | -0.04(-0.17%) |
Jun 23, 2008 | 24.32 | 24.67 | 24.32 | 24.41 | 7,411,151 | +0.21(+0.86%) |
Jun 20, 2008 | 24.48 | 24.63 | 24.18 | 24.20 | 11,786,097 | -0.54(-2.19%) |
Jun 19, 2008 | 24.54 | 24.83 | 24.54 | 24.75 | 7,494,566 | +0.17(+0.68%) |
Jun 18, 2008 | 24.55 | 24.81 | 24.50 | 24.58 | 6,581,638 | -0.12(-0.51%) |
Jun 17, 2008 | 24.68 | 24.83 | 24.63 | 24.70 | 6,976,858 | +0.10(+0.41%) |
Jun 16, 2008 | 24.54 | 24.69 | 24.28 | 24.60 | 5,193,744 | +0.02(+0.10%) |
Jun 13, 2008 | 24.32 | 24.70 | 24.28 | 24.58 | 16,434,161 | +0.26(+1.05%) |
Jun 12, 2008 | 24.45 | 24.45 | 24.22 | 24.32 | 6,509,614 | -0.03(-0.12%) |
Jun 11, 2008 | 24.50 | 24.60 | 24.27 | 24.35 | 7,897,431 | -0.11(-0.46%) |
Jun 10, 2008 | 24.42 | 24.64 | 24.22 | 24.47 | 6,433,198 | -0.07(-0.29%) |
Jun 09, 2008 | 24.16 | 24.60 | 24.10 | 24.54 | 6,552,848 | +0.43(+1.80%) |
Jun 06, 2008 | 24.66 | 24.74 | 24.10 | 24.10 | 7,809,465 | -0.68(-2.73%) |
Jun 05, 2008 | 24.55 | 24.78 | 24.33 | 24.78 | 4,712,594 | +0.33(+1.34%) |
Jun 04, 2008 | 24.20 | 24.54 | 24.14 | 24.45 | 7,379,995 | +0.26(+1.08%) |
Jun 03, 2008 | 24.44 | 24.55 | 24.11 | 24.19 | 7,599,252 | -0.17(-0.68%) |
Jun 02, 2008 | 24.58 | 24.65 | 24.23 | 24.36 | 9,239,888 | -0.26(-1.04%) |
May 30, 2008 | 24.80 | 24.81 | 24.48 | 24.61 | 5,825,977 | -0.04(-0.17%) |
May 29, 2008 | 24.50 | 24.74 | 24.41 | 24.66 | 4,844,501 | +0.20(+0.80%) |
May 28, 2008 | 24.55 | 24.55 | 24.31 | 24.46 | 4,546,726 | -0.01(-0.02%) |
May 27, 2008 | 24.04 | 24.49 | 24.04 | 24.47 | 4,235,535 | +0.15(+0.61%) |
May 26, 2008 | 24.67 | 24.69 | 24.25 | 24.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.67 | 24.69 | 24.25 | 24.32 | 3,000,041 | -0.42(-1.71%) |
May 22, 2008 | 24.70 | 24.85 | 24.47 | 24.74 | 5,162,477 | +0.16(+0.65%) |
May 21, 2008 | 24.58 | 24.95 | 24.52 | 24.58 | 6,905,726 | -0.10(-0.41%) |
May 20, 2008 | 24.49 | 24.82 | 24.49 | 24.68 | 7,905,509 | +0.11(+0.46%) |
May 19, 2008 | 24.22 | 24.63 | 24.22 | 24.57 | 4,003,692 | +0.26(+1.08%) |
May 16, 2008 | 24.09 | 24.32 | 24.06 | 24.31 | 5,001,573 | +0.18(+0.74%) |
May 15, 2008 | 24.09 | 24.20 | 23.97 | 24.13 | 6,162,540 | -0.07(-0.27%) |
May 14, 2008 | 24.17 | 24.25 | 23.95 | 24.19 | 6,476,325 | +0.20(+0.82%) |
May 13, 2008 | 24.16 | 24.17 | 23.84 | 24.00 | 5,013,899 | -0.08(-0.32%) |
May 12, 2008 | 23.85 | 24.08 | 23.78 | 24.07 | 4,331,941 | +0.28(+1.17%) |
May 09, 2008 | 23.67 | 23.93 | 23.51 | 23.79 | 3,261,736 | +0.04(+0.18%) |
May 08, 2008 | 23.64 | 23.86 | 23.56 | 23.75 | 6,195,702 | +0.09(+0.38%) |
May 07, 2008 | 23.89 | 24.05 | 23.64 | 23.66 | 5,606,609 | -0.36(-1.51%) |
May 06, 2008 | 23.79 | 24.07 | 23.68 | 24.03 | 4,622,485 | -0.01(-0.02%) |
May 05, 2008 | 24.20 | 24.26 | 23.91 | 24.03 | 6,256,969 | -0.35(-1.44%) |
May 02, 2008 | 24.19 | 24.47 | 24.13 | 24.38 | 6,893,327 | +0.32(+1.31%) |
May 01, 2008 | 23.84 | 24.13 | 23.79 | 24.07 | 14,933,333 | +0.32(+1.35%) |
Apr 30, 2008 | 23.84 | 24.10 | 23.75 | 23.75 | 6,430,447 | -0.05(-0.20%) |
Apr 29, 2008 | 23.78 | 23.95 | 23.73 | 23.79 | 7,080,074 | -0.08(-0.35%) |
Apr 28, 2008 | 23.98 | 24.07 | 23.57 | 23.88 | 10,572,356 | -0.10(-0.42%) |
Apr 25, 2008 | 23.92 | 24.07 | 23.87 | 23.98 | 6,715,724 | +0.08(+0.32%) |
Apr 24, 2008 | 24.17 | 24.17 | 23.75 | 23.90 | 8,568,885 | -0.11(-0.47%) |
Apr 23, 2008 | 23.97 | 24.07 | 23.82 | 24.01 | 4,080,272 | +0.12(+0.52%) |
Apr 22, 2008 | 23.87 | 23.93 | 23.74 | 23.89 | 6,633,518 | -0.07(-0.27%) |
Apr 21, 2008 | 24.04 | 24.19 | 23.81 | 23.95 | 5,900,086 | -0.12(-0.52%) |
Apr 18, 2008 | 24.30 | 24.37 | 24.01 | 24.08 | 5,891,510 | -0.02(-0.10%) |
Apr 17, 2008 | 24.16 | 24.29 | 23.98 | 24.10 | 6,059,290 | -0.03(-0.12%) |
Apr 16, 2008 | 23.51 | 24.13 | 23.51 | 24.13 | 7,832,830 | +0.54(+2.29%) |
Apr 15, 2008 | 23.46 | 23.60 | 23.38 | 23.59 | 7,069,287 | +0.24(+1.02%) |
Apr 14, 2008 | 23.34 | 23.44 | 23.23 | 23.35 | 3,920,572 | +0.00(+0.00%) |
Apr 11, 2008 | 23.29 | 23.47 | 23.26 | 23.35 | 12,112,389 | +0.01(+0.03%) |
Apr 10, 2008 | 23.51 | 23.52 | 23.25 | 23.35 | 6,790,819 | -0.17(-0.73%) |
Apr 09, 2008 | 23.53 | 23.65 | 23.37 | 23.52 | 8,201,151 | -0.01(-0.03%) |
Apr 08, 2008 | 23.28 | 23.60 | 23.28 | 23.53 | 6,861,226 | +0.18(+0.79%) |
Apr 07, 2008 | 23.34 | 23.52 | 23.21 | 23.34 | 6,295,154 | +0.02(+0.08%) |
Apr 04, 2008 | 23.23 | 23.78 | 23.21 | 23.32 | 13,243,086 | -0.07(-0.28%) |
Apr 03, 2008 | 23.41 | 23.43 | 23.06 | 23.39 | 7,992,874 | -0.04(-0.18%) |
Apr 02, 2008 | 23.16 | 23.52 | 23.16 | 23.43 | 5,004,374 | +0.30(+1.31%) |
Apr 01, 2008 | 22.74 | 23.24 | 22.71 | 23.13 | 15,062,667 | +0.59(+2.61%) |
Mar 31, 2008 | 22.44 | 22.70 | 22.33 | 22.54 | 6,637,514 | +0.17(+0.77%) |
Mar 28, 2008 | 22.59 | 22.83 | 22.34 | 22.37 | 8,967,019 | -0.21(-0.92%) |
Mar 27, 2008 | 22.37 | 22.85 | 22.37 | 22.58 | 12,356,064 | +0.23(+1.01%) |
Mar 26, 2008 | 22.24 | 22.61 | 22.24 | 22.35 | 9,196,954 | +0.08(+0.37%) |
Mar 25, 2008 | 22.42 | 22.56 | 22.27 | 22.27 | 7,165,895 | -0.07(-0.29%) |
Mar 24, 2008 | 22.41 | 22.58 | 22.18 | 22.33 | 10,006,755 | +0.07(+0.32%) |
Mar 21, 2008 | 22.71 | 22.71 | 21.46 | 22.26 | 12,603,859 | +0.00(+0.00%) |
Mar 20, 2008 | 22.71 | 22.71 | 21.46 | 22.26 | 12,603,859 | -0.23(-1.00%) |
Mar 19, 2008 | 22.94 | 23.47 | 22.37 | 22.49 | 10,044,761 | -0.45(-1.97%) |
Mar 18, 2008 | 22.62 | 22.97 | 22.52 | 22.94 | 7,536,050 | +0.40(+1.77%) |
Mar 17, 2008 | 22.00 | 22.69 | 22.00 | 22.54 | 9,149,498 | +0.01(+0.05%) |
Mar 14, 2008 | 22.88 | 22.90 | 22.21 | 22.53 | 12,582,019 | -0.17(-0.73%) |
Mar 13, 2008 | 22.30 | 22.83 | 22.30 | 22.69 | 13,052,720 | -0.07(-0.31%) |
Mar 12, 2008 | 22.71 | 23.22 | 22.68 | 22.77 | 8,129,023 | +0.00(+0.00%) |
Mar 11, 2008 | 22.93 | 23.03 | 22.47 | 22.77 | 13,815,460 | +0.39(+1.73%) |
Mar 10, 2008 | 22.37 | 22.54 | 22.17 | 22.38 | 12,131,523 | -0.03(-0.13%) |
Mar 07, 2008 | 22.32 | 22.53 | 22.20 | 22.41 | 19,322,968 | -0.14(-0.63%) |
Mar 06, 2008 | 22.88 | 23.03 | 22.54 | 22.55 | 12,294,904 | -0.47(-2.04%) |
Mar 05, 2008 | 23.11 | 23.13 | 22.71 | 23.02 | 10,476,729 | -0.07(-0.28%) |
Mar 04, 2008 | 22.47 | 23.12 | 22.42 | 23.09 | 13,391,944 | +0.39(+1.73%) |
Mar 03, 2008 | 22.35 | 22.71 | 22.29 | 22.69 | 10,783,181 | +0.34(+1.52%) |
Feb 29, 2008 | 22.97 | 23.03 | 22.29 | 22.36 | 17,214,222 | -0.68(-2.94%) |
Feb 28, 2008 | 23.11 | 23.20 | 22.91 | 23.03 | 10,715,032 | -0.15(-0.67%) |
Feb 27, 2008 | 23.66 | 23.66 | 23.19 | 23.19 | 12,013,379 | -0.57(-2.40%) |
Feb 26, 2008 | 23.23 | 23.78 | 23.22 | 23.76 | 7,334,129 | +0.30(+1.29%) |
Feb 25, 2008 | 23.54 | 23.55 | 23.25 | 23.46 | 10,213,909 | +0.02(+0.10%) |
Feb 22, 2008 | 23.19 | 23.43 | 22.97 | 23.43 | 9,433,253 | +0.40(+1.76%) |
Feb 21, 2008 | 23.54 | 23.59 | 23.03 | 23.03 | 8,499,974 | -0.52(-2.20%) |
Feb 20, 2008 | 23.19 | 23.54 | 23.19 | 23.54 | 7,928,763 | +0.05(+0.20%) |
Feb 19, 2008 | 23.93 | 23.93 | 23.40 | 23.50 | 6,725,167 | -0.19(-0.80%) |
Feb 18, 2008 | 23.35 | 23.69 | 23.09 | 23.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.69 | 23.09 | 23.69 | 6,433,805 | +0.33(+1.40%) |
Feb 14, 2008 | 23.76 | 23.98 | 23.35 | 23.36 | 8,554,553 | -0.30(-1.26%) |
Feb 13, 2008 | 23.81 | 23.94 | 23.57 | 23.66 | 9,463,727 | -0.11(-0.48%) |
Feb 12, 2008 | 23.38 | 23.89 | 23.38 | 23.77 | 7,055,949 | +0.40(+1.70%) |
Feb 11, 2008 | 23.18 | 23.45 | 23.13 | 23.37 | 5,668,853 | +0.19(+0.82%) |
Feb 08, 2008 | 23.18 | 23.37 | 23.09 | 23.18 | 8,368,660 | -0.18(-0.79%) |
Feb 07, 2008 | 23.33 | 23.45 | 23.13 | 23.37 | 12,055,786 | -0.12(-0.53%) |
Feb 06, 2008 | 23.56 | 23.84 | 23.38 | 23.49 | 7,136,499 | -0.04(-0.18%) |
Feb 05, 2008 | 24.07 | 24.16 | 23.46 | 23.53 | 10,562,171 | -0.73(-3.01%) |
Feb 04, 2008 | 23.94 | 24.50 | 23.94 | 24.26 | 7,879,936 | +0.34(+1.44%) |
Feb 01, 2008 | 23.47 | 23.95 | 23.46 | 23.92 | 7,460,772 | +0.61(+2.60%) |
Jan 31, 2008 | 23.07 | 23.75 | 22.75 | 23.31 | 7,469,171 | +0.30(+1.32%) |
Jan 30, 2008 | 23.05 | 23.53 | 22.88 | 23.01 | 10,939,461 | -0.12(-0.51%) |
Jan 29, 2008 | 23.18 | 23.34 | 23.02 | 23.13 | 10,207,886 | +0.08(+0.34%) |
Jan 28, 2008 | 22.71 | 23.09 | 22.69 | 23.05 | 9,639,792 | +0.36(+1.57%) |
Jan 25, 2008 | 23.18 | 23.35 | 22.50 | 22.69 | 21,077,118 | -0.25(-1.09%) |
Jan 24, 2008 | 23.90 | 23.90 | 22.94 | 22.94 | 22,614,624 | -0.64(-2.72%) |
Jan 23, 2008 | 22.15 | 23.81 | 22.15 | 23.59 | 24,982,004 | +0.61(+2.66%) |
Jan 22, 2008 | 21.96 | 23.36 | 21.43 | 22.97 | 23,448,086 | -0.82(-3.45%) |
Jan 21, 2008 | 24.09 | 24.37 | 23.57 | 23.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.09 | 24.37 | 23.57 | 23.79 | 18,312,536 | -0.36(-1.48%) |
Jan 17, 2008 | 25.01 | 25.14 | 24.11 | 24.15 | 24,160,642 | -0.97(-3.86%) |
Jan 16, 2008 | 25.43 | 25.73 | 25.08 | 25.12 | 16,283,031 | -0.46(-1.79%) |
Jan 15, 2008 | 25.68 | 25.97 | 25.51 | 25.58 | 14,709,428 | -0.27(-1.06%) |
Jan 14, 2008 | 26.05 | 26.08 | 25.72 | 25.85 | 8,164,428 | +0.04(+0.14%) |
Jan 11, 2008 | 25.59 | 25.98 | 25.59 | 25.81 | 9,027,781 | -0.01(-0.02%) |
Jan 10, 2008 | 25.94 | 26.15 | 25.69 | 25.82 | 14,282,860 | -0.16(-0.62%) |
Jan 09, 2008 | 25.90 | 26.06 | 25.67 | 25.98 | 15,275,768 | +0.28(+1.09%) |
Jan 08, 2008 | 25.73 | 26.22 | 25.70 | 25.70 | 16,157,246 | +0.01(+0.02%) |
Jan 07, 2008 | 25.32 | 25.77 | 25.20 | 25.70 | 15,401,068 | +0.52(+2.08%) |
Jan 04, 2008 | 25.02 | 25.33 | 24.88 | 25.17 | 11,815,671 | +0.19(+0.76%) |
Jan 03, 2008 | 24.95 | 25.31 | 24.95 | 24.98 | 8,653,284 | -0.04(-0.14%) |
Jan 02, 2008 | 25.05 | 25.40 | 24.91 | 25.02 | 8,409,878 | -0.14(-0.57%) |
Jan 01, 2008 | 25.55 | 25.55 | 25.15 | 25.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.55 | 25.55 | 25.15 | 25.16 | 3,210,065 | -0.35(-1.37%) |
Dec 28, 2007 | 25.62 | 25.62 | 25.35 | 25.51 | 2,629,523 | +0.18(+0.73%) |
Dec 27, 2007 | 25.65 | 25.68 | 25.30 | 25.33 | 4,972,633 | -0.23(-0.88%) |
Dec 26, 2007 | 25.74 | 25.74 | 25.50 | 25.55 | 3,265,482 | -0.13(-0.51%) |
Dec 24, 2007 | 25.67 | 25.68 | 25.55 | 25.68 | 3,727,862 | +0.12(+0.49%) |
Dec 21, 2007 | 25.77 | 25.80 | 25.55 | 25.56 | 8,375,983 | -0.14(-0.56%) |
Dec 20, 2007 | 25.59 | 25.86 | 25.46 | 25.70 | 7,205,477 | +0.11(+0.44%) |
Dec 19, 2007 | 25.68 | 25.93 | 25.56 | 25.59 | 5,784,633 | -0.07(-0.25%) |
Dec 18, 2007 | 25.66 | 25.84 | 25.50 | 25.65 | 6,732,011 | +0.23(+0.89%) |
Dec 17, 2007 | 25.57 | 25.72 | 25.33 | 25.43 | 7,015,293 | -0.24(-0.93%) |
Dec 14, 2007 | 26.08 | 26.11 | 25.67 | 25.67 | 8,237,793 | -0.49(-1.86%) |
Dec 13, 2007 | 25.57 | 26.15 | 25.57 | 26.15 | 8,112,295 | +0.38(+1.48%) |
Dec 12, 2007 | 25.91 | 26.30 | 25.59 | 25.77 | 12,961,823 | +0.01(+0.02%) |
Dec 11, 2007 | 26.55 | 26.55 | 25.76 | 25.77 | 10,917,607 | -0.61(-2.32%) |
Dec 10, 2007 | 26.39 | 26.45 | 26.27 | 26.38 | 5,081,714 | +0.12(+0.45%) |
Dec 07, 2007 | 26.37 | 26.43 | 26.09 | 26.26 | 10,291,442 | +0.14(+0.52%) |
Dec 06, 2007 | 26.39 | 26.43 | 26.02 | 26.12 | 6,908,312 | -0.15(-0.59%) |
Dec 05, 2007 | 26.09 | 26.30 | 25.92 | 26.28 | 11,438,683 | +0.45(+1.73%) |
Dec 04, 2007 | 25.70 | 26.02 | 25.45 | 25.83 | 12,902,058 | +0.18(+0.72%) |
Dec 03, 2007 | 25.82 | 25.95 | 25.40 | 25.65 | 5,972,019 | +0.25(+0.98%) |
Nov 30, 2007 | 25.34 | 25.49 | 25.32 | 25.40 | 13,353,787 | +0.17(+0.66%) |
Nov 29, 2007 | 25.29 | 25.41 | 25.14 | 25.23 | 6,177,506 | -0.17(-0.68%) |
Nov 28, 2007 | 25.09 | 25.40 | 24.98 | 25.40 | 8,213,195 | +0.43(+1.74%) |
Nov 27, 2007 | 25.20 | 25.20 | 24.77 | 24.97 | 10,514,742 | +0.10(+0.38%) |
Nov 26, 2007 | 24.83 | 25.35 | 24.82 | 24.88 | 9,324,746 | -0.04(-0.17%) |
Nov 23, 2007 | 24.97 | 25.26 | 24.75 | 24.92 | 1,958,860 | -0.02(-0.10%) |
Nov 21, 2007 | 25.17 | 25.28 | 24.93 | 24.94 | 9,464,765 | -0.21(-0.83%) |
Nov 20, 2007 | 24.96 | 25.30 | 24.94 | 25.15 | 13,027,097 | +0.30(+1.22%) |
Nov 19, 2007 | 24.77 | 24.96 | 24.69 | 24.85 | 6,156,113 | +0.07(+0.29%) |
Nov 16, 2007 | 24.96 | 24.97 | 24.50 | 24.77 | 7,406,775 | +0.01(+0.02%) |
Nov 15, 2007 | 24.32 | 24.90 | 24.32 | 24.77 | 9,961,035 | +0.22(+0.90%) |
Nov 14, 2007 | 24.74 | 24.89 | 24.55 | 24.55 | 6,620,966 | -0.15(-0.60%) |
Nov 13, 2007 | 24.83 | 24.83 | 24.29 | 24.70 | 9,797,769 | +0.21(+0.85%) |
Nov 12, 2007 | 25.12 | 25.14 | 24.49 | 24.49 | 13,927,500 | -0.43(-1.74%) |
Nov 09, 2007 | 25.02 | 25.21 | 24.83 | 24.92 | 9,731,697 | -0.20(-0.78%) |
Nov 08, 2007 | 24.64 | 25.17 | 24.48 | 25.12 | 14,250,384 | +0.48(+1.95%) |
Nov 07, 2007 | 24.89 | 25.13 | 24.62 | 24.64 | 17,765,634 | -0.58(-2.29%) |
Nov 06, 2007 | 25.50 | 25.50 | 24.87 | 25.21 | 8,293,723 | +0.02(+0.09%) |
Nov 05, 2007 | 24.85 | 25.33 | 24.80 | 25.19 | 16,927,386 | +0.27(+1.10%) |
Nov 02, 2007 | 25.10 | 25.10 | 24.68 | 24.92 | 10,786,225 | +0.20(+0.82%) |
Nov 01, 2007 | 24.91 | 25.27 | 24.72 | 24.72 | 10,932,603 | -0.52(-2.05%) |
Oct 31, 2007 | 25.26 | 25.36 | 24.96 | 25.23 | 9,681,588 | +0.29(+1.17%) |
Oct 30, 2007 | 25.03 | 25.11 | 24.78 | 24.94 | 5,900,053 | +0.03(+0.12%) |
Oct 29, 2007 | 24.84 | 25.02 | 24.79 | 24.91 | 4,594,023 | +0.22(+0.89%) |
Oct 26, 2007 | 23.80 | 24.76 | 23.80 | 24.69 | 8,294,466 | +0.33(+1.37%) |
Oct 25, 2007 | 23.91 | 24.42 | 23.87 | 24.36 | 9,098,376 | +0.58(+2.45%) |
Oct 24, 2007 | 23.70 | 23.93 | 23.56 | 23.78 | 8,520,653 | -0.02(-0.10%) |
Oct 23, 2007 | 23.88 | 24.00 | 23.67 | 23.80 | 6,066,257 | +0.01(+0.05%) |
Oct 22, 2007 | 23.51 | 23.87 | 23.38 | 23.79 | 7,421,567 | +0.17(+0.70%) |
Oct 19, 2007 | 24.11 | 24.16 | 23.55 | 23.62 | 10,906,746 | -0.53(-2.21%) |
Oct 18, 2007 | 24.15 | 24.34 | 24.14 | 24.16 | 4,941,598 | -0.21(-0.88%) |
Oct 17, 2007 | 24.42 | 24.53 | 24.07 | 24.37 | 8,542,139 | +0.07(+0.27%) |
Oct 16, 2007 | 24.33 | 24.47 | 24.22 | 24.31 | 7,633,208 | -0.06(-0.24%) |
Oct 15, 2007 | 24.55 | 24.67 | 24.19 | 24.36 | 8,937,374 | -0.18(-0.73%) |
Oct 12, 2007 | 24.64 | 24.77 | 24.54 | 24.54 | 6,531,769 | -0.07(-0.27%) |
Oct 11, 2007 | 24.58 | 24.75 | 24.40 | 24.61 | 9,280,576 | +0.33(+1.37%) |
Oct 10, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.28 | 24.28 | 24.28 | 24.28 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 24.41 | 24.47 | 24.22 | 24.28 | 4,908,456 | -0.04(-0.15%) |
Oct 05, 2007 | 24.12 | 24.47 | 24.12 | 24.31 | 8,387,073 | +0.19(+0.79%) |
Oct 04, 2007 | 24.03 | 24.25 | 23.99 | 24.12 | 6,167,703 | +0.13(+0.55%) |
Oct 03, 2007 | 23.94 | 24.07 | 23.92 | 23.99 | 9,050,597 | -0.08(-0.32%) |
Oct 02, 2007 | 23.89 | 24.13 | 23.89 | 24.07 | 4,205,061 | +0.09(+0.37%) |
Oct 01, 2007 | 23.83 | 24.09 | 23.72 | 23.98 | 9,591,476 | +0.32(+1.36%) |
Sep 28, 2007 | 24.05 | 24.10 | 23.66 | 23.66 | 5,955,725 | -0.37(-1.56%) |
Sep 27, 2007 | 24.22 | 24.29 | 23.97 | 24.03 | 9,206,888 | -0.17(-0.71%) |
Sep 26, 2007 | 24.19 | 24.35 | 24.11 | 24.20 | 8,213,531 | +0.12(+0.49%) |
Sep 25, 2007 | 24.00 | 24.25 | 23.97 | 24.09 | 6,899,362 | +0.03(+0.12%) |
Sep 24, 2007 | 24.03 | 24.26 | 24.02 | 24.06 | 6,798,757 | +0.09(+0.37%) |
Sep 21, 2007 | 24.07 | 24.25 | 23.97 | 23.97 | 6,871,771 | -0.13(-0.54%) |
Sep 20, 2007 | 24.40 | 24.41 | 24.10 | 24.10 | 6,239,876 | -0.33(-1.36%) |
Sep 19, 2007 | 24.16 | 24.46 | 24.08 | 24.43 | 11,793,350 | +0.27(+1.11%) |
Sep 18, 2007 | 23.51 | 24.16 | 23.33 | 24.16 | 8,941,748 | +0.55(+2.32%) |
Sep 17, 2007 | 23.70 | 23.70 | 23.46 | 23.62 | 4,401,392 | +0.02(+0.08%) |
Sep 14, 2007 | 23.54 | 23.76 | 23.52 | 23.60 | 6,544,047 | -0.01(-0.02%) |
Sep 13, 2007 | 23.69 | 23.75 | 23.56 | 23.60 | 7,264,434 | +0.05(+0.20%) |
Sep 12, 2007 | 23.43 | 23.65 | 23.37 | 23.56 | 5,713,802 | +0.20(+0.84%) |
Sep 11, 2007 | 23.27 | 23.47 | 23.19 | 23.36 | 8,900,026 | +0.15(+0.67%) |
Sep 10, 2007 | 23.26 | 23.33 | 23.02 | 23.21 | 7,986,167 | +0.02(+0.08%) |
Sep 07, 2007 | 23.30 | 23.40 | 23.05 | 23.19 | 9,329,364 | -0.17(-0.74%) |
Sep 06, 2007 | 23.23 | 23.54 | 23.19 | 23.36 | 8,036,638 | +0.03(+0.13%) |
Sep 05, 2007 | 23.31 | 23.34 | 23.07 | 23.33 | 11,150,351 | -0.06(-0.25%) |
Sep 04, 2007 | 23.05 | 23.58 | 23.00 | 23.39 | 7,787,648 | +0.45(+1.94%) |
Aug 31, 2007 | 23.05 | 23.22 | 22.85 | 22.94 | 9,315,737 | -0.05(-0.21%) |
Aug 30, 2007 | 23.13 | 23.18 | 22.80 | 22.99 | 8,458,910 | -0.04(-0.18%) |
Aug 29, 2007 | 22.67 | 23.24 | 22.67 | 23.03 | 9,056,317 | +0.45(+1.97%) |
Aug 28, 2007 | 22.80 | 22.95 | 22.58 | 22.59 | 19,337,224 | -0.36(-1.55%) |
Aug 27, 2007 | 23.61 | 23.61 | 22.84 | 22.94 | 45,770,480 | -0.60(-2.55%) |
Aug 24, 2007 | 23.56 | 23.65 | 23.29 | 23.54 | 10,127,812 | +0.14(+0.61%) |
Aug 23, 2007 | 23.46 | 23.64 | 23.30 | 23.40 | 22,156,862 | +0.07(+0.31%) |
Aug 22, 2007 | 23.38 | 23.43 | 23.13 | 23.33 | 9,788,985 | +0.27(+1.16%) |
Aug 21, 2007 | 22.96 | 23.32 | 22.92 | 23.06 | 11,678,190 | -0.02(-0.10%) |
Aug 20, 2007 | 23.12 | 23.19 | 22.71 | 23.09 | 12,073,311 | +0.12(+0.54%) |
Aug 17, 2007 | 23.15 | 23.56 | 22.43 | 22.96 | 31,955,830 | +0.20(+0.86%) |
Aug 16, 2007 | 22.31 | 22.77 | 21.81 | 22.77 | 30,361,748 | +0.16(+0.71%) |
Aug 15, 2007 | 22.86 | 23.24 | 22.49 | 22.61 | 13,839,605 | -0.31(-1.35%) |
Aug 14, 2007 | 23.26 | 23.36 | 22.80 | 22.91 | 11,422,726 | -0.39(-1.68%) |
Aug 13, 2007 | 23.38 | 23.60 | 23.27 | 23.31 | 12,904,717 | +0.12(+0.51%) |
Aug 10, 2007 | 23.38 | 23.76 | 23.05 | 23.19 | 21,081,342 | -0.41(-1.74%) |
Aug 09, 2007 | 23.73 | 24.01 | 23.39 | 23.60 | 20,695,930 | -0.43(-1.81%) |
Aug 08, 2007 | 23.87 | 24.23 | 23.69 | 24.03 | 21,081,666 | +0.34(+1.46%) |
Aug 07, 2007 | 23.21 | 23.95 | 23.05 | 23.69 | 17,277,516 | +0.42(+1.81%) |
Aug 06, 2007 | 22.58 | 23.32 | 22.26 | 23.26 | 18,447,854 | +0.71(+3.14%) |
Aug 03, 2007 | 22.96 | 23.35 | 22.56 | 22.56 | 21,237,722 | -0.79(-3.39%) |
Aug 02, 2007 | 23.06 | 23.46 | 23.06 | 23.35 | 15,655,287 | +0.25(+1.08%) |