Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.68 | 24.85 | 24.22 | 24.24 | 2,816,341 | -0.47(-1.89%) |
Aug 28, 2008 | 24.50 | 24.71 | 24.46 | 24.71 | 2,446,669 | +0.30(+1.23%) |
Aug 27, 2008 | 24.42 | 24.54 | 24.29 | 24.41 | 2,862,978 | -0.13(-0.54%) |
Aug 26, 2008 | 24.02 | 24.66 | 24.01 | 24.54 | 3,380,457 | +0.44(+1.83%) |
Aug 25, 2008 | 24.07 | 24.31 | 23.90 | 24.10 | 3,025,655 | -0.17(-0.69%) |
Aug 22, 2008 | 24.29 | 24.50 | 24.16 | 24.27 | 2,783,440 | -0.01(-0.05%) |
Aug 21, 2008 | 23.80 | 24.35 | 23.80 | 24.28 | 2,417,069 | +0.27(+1.14%) |
Aug 20, 2008 | 23.83 | 24.04 | 23.71 | 24.01 | 2,541,663 | +0.19(+0.82%) |
Aug 19, 2008 | 23.60 | 23.88 | 23.60 | 23.81 | 2,422,479 | +0.15(+0.64%) |
Aug 18, 2008 | 23.71 | 23.92 | 23.56 | 23.66 | 1,967,088 | -0.03(-0.14%) |
Aug 15, 2008 | 23.56 | 23.96 | 23.50 | 23.70 | 0 | +0.14(+0.59%) |
Aug 14, 2008 | 23.81 | 23.89 | 23.48 | 23.56 | 2,563,889 | -0.38(-1.61%) |
Aug 13, 2008 | 23.76 | 24.05 | 23.39 | 23.94 | 2,533,423 | +0.17(+0.70%) |
Aug 12, 2008 | 24.07 | 24.09 | 23.66 | 23.77 | 3,387,476 | -0.33(-1.36%) |
Aug 11, 2008 | 23.73 | 24.25 | 23.59 | 24.10 | 3,556,212 | +0.28(+1.19%) |
Aug 08, 2008 | 23.47 | 23.85 | 23.31 | 23.82 | 2,899,176 | +0.46(+1.98%) |
Aug 07, 2008 | 23.46 | 23.72 | 23.18 | 23.36 | 4,324,837 | -0.13(-0.55%) |
Aug 06, 2008 | 23.75 | 23.86 | 23.29 | 23.48 | 5,779,644 | -0.17(-0.73%) |
Aug 05, 2008 | 23.78 | 23.95 | 23.44 | 23.66 | 6,279,867 | +0.08(+0.35%) |
Aug 04, 2008 | 23.74 | 23.92 | 23.56 | 23.57 | 5,074,111 | -0.14(-0.61%) |
Aug 01, 2008 | 24.75 | 24.85 | 23.72 | 23.72 | 4,704,179 | -0.89(-3.60%) |
Jul 31, 2008 | 24.70 | 24.92 | 24.57 | 24.60 | 4,184,116 | -0.14(-0.59%) |
Jul 30, 2008 | 24.17 | 24.80 | 24.08 | 24.75 | 6,116,783 | +0.57(+2.35%) |
Jul 29, 2008 | 24.18 | 24.47 | 23.98 | 24.18 | 6,724,067 | -0.17(-0.71%) |
Jul 28, 2008 | 24.02 | 24.54 | 24.02 | 24.35 | 4,576,424 | +0.23(+0.97%) |
Jul 25, 2008 | 24.52 | 24.56 | 24.07 | 24.12 | 3,607,480 | -0.26(-1.07%) |
Jul 24, 2008 | 24.37 | 24.52 | 23.80 | 24.38 | 5,619,813 | +0.06(+0.25%) |
Jul 23, 2008 | 24.81 | 24.90 | 24.22 | 24.32 | 5,235,440 | -0.51(-2.04%) |
Jul 22, 2008 | 24.84 | 25.37 | 24.81 | 24.83 | 4,400,083 | -0.12(-0.47%) |
Jul 21, 2008 | 24.78 | 25.04 | 24.34 | 24.94 | 3,178,141 | +0.18(+0.72%) |
Jul 18, 2008 | 24.60 | 25.10 | 24.36 | 24.76 | 5,002,466 | +0.14(+0.59%) |
Jul 17, 2008 | 24.70 | 24.79 | 24.25 | 24.62 | 5,592,041 | -0.18(-0.74%) |
Jul 16, 2008 | 25.30 | 25.47 | 24.65 | 24.80 | 5,668,163 | -0.66(-2.58%) |
Jul 15, 2008 | 25.62 | 25.66 | 25.23 | 25.46 | 4,267,189 | -0.15(-0.59%) |
Jul 14, 2008 | 26.36 | 26.36 | 25.53 | 25.61 | 4,824,351 | -0.49(-1.88%) |
Jul 11, 2008 | 26.00 | 26.50 | 25.86 | 26.10 | 4,261,049 | -0.14(-0.55%) |
Jul 10, 2008 | 26.20 | 26.37 | 25.97 | 26.25 | 3,863,518 | +0.11(+0.40%) |
Jul 09, 2008 | 25.87 | 26.30 | 25.87 | 26.14 | 3,673,665 | +0.19(+0.75%) |
Jul 08, 2008 | 26.01 | 26.32 | 25.74 | 25.94 | 5,620,991 | -0.14(-0.56%) |
Jul 07, 2008 | 26.16 | 26.60 | 25.83 | 26.09 | 4,080,679 | -0.07(-0.28%) |
Jul 04, 2008 | 26.61 | 26.75 | 26.07 | 26.16 | 3,178,965 | +0.00(+0.00%) |
Jul 03, 2008 | 26.61 | 26.75 | 26.07 | 26.16 | 3,178,965 | -0.28(-1.07%) |
Jul 02, 2008 | 26.65 | 27.01 | 26.43 | 26.45 | 6,724,726 | -0.11(-0.40%) |
Jul 01, 2008 | 26.17 | 26.66 | 25.84 | 26.55 | 5,337,599 | +0.11(+0.40%) |
Jun 30, 2008 | 26.15 | 26.55 | 25.73 | 26.45 | 7,211,246 | +0.72(+2.79%) |
Jun 27, 2008 | 26.23 | 26.41 | 25.64 | 25.73 | 5,634,971 | -0.42(-1.60%) |
Jun 26, 2008 | 26.30 | 26.59 | 26.12 | 26.15 | 5,762,870 | -0.50(-1.86%) |
Jun 25, 2008 | 26.66 | 26.85 | 26.39 | 26.64 | 4,810,795 | +0.14(+0.55%) |
Jun 24, 2008 | 26.43 | 26.69 | 26.20 | 26.50 | 5,078,513 | +0.04(+0.15%) |
Jun 23, 2008 | 26.35 | 26.66 | 26.35 | 26.46 | 3,044,582 | +0.24(+0.91%) |
Jun 20, 2008 | 26.32 | 26.89 | 26.21 | 26.22 | 6,440,671 | -0.25(-0.93%) |
Jun 19, 2008 | 26.11 | 26.59 | 26.09 | 26.46 | 4,968,810 | +0.51(+1.95%) |
Jun 18, 2008 | 25.81 | 26.17 | 25.70 | 25.96 | 4,407,616 | +0.04(+0.15%) |
Jun 17, 2008 | 25.98 | 26.09 | 25.87 | 25.92 | 2,462,788 | +0.03(+0.11%) |
Jun 16, 2008 | 25.57 | 25.92 | 25.37 | 25.89 | 3,406,281 | +0.20(+0.78%) |
Jun 13, 2008 | 25.56 | 25.84 | 25.48 | 25.69 | 5,011,467 | +0.18(+0.70%) |
Jun 12, 2008 | 25.84 | 25.97 | 25.37 | 25.51 | 4,113,007 | -0.25(-0.97%) |
Jun 11, 2008 | 26.10 | 26.28 | 25.73 | 25.76 | 5,835,591 | -0.44(-1.68%) |
Jun 10, 2008 | 25.98 | 26.30 | 25.69 | 26.20 | 3,942,943 | +0.14(+0.53%) |
Jun 09, 2008 | 25.60 | 26.11 | 25.60 | 26.06 | 3,065,008 | +0.49(+1.92%) |
Jun 06, 2008 | 26.23 | 26.33 | 25.52 | 25.57 | 4,402,551 | -0.81(-3.08%) |
Jun 05, 2008 | 26.24 | 26.41 | 25.89 | 26.38 | 6,253,118 | +0.23(+0.89%) |
Jun 04, 2008 | 25.81 | 26.25 | 25.81 | 26.15 | 3,973,761 | +0.26(+1.01%) |
Jun 03, 2008 | 25.71 | 26.03 | 25.64 | 25.89 | 5,991,552 | +0.35(+1.35%) |
Jun 02, 2008 | 25.73 | 25.76 | 25.43 | 25.54 | 4,177,826 | -0.24(-0.93%) |
May 30, 2008 | 25.66 | 25.93 | 25.50 | 25.78 | 4,285,950 | +0.23(+0.92%) |
May 29, 2008 | 25.41 | 25.65 | 25.23 | 25.55 | 2,254,509 | +0.14(+0.57%) |
May 28, 2008 | 25.31 | 25.49 | 25.13 | 25.40 | 2,477,376 | +0.07(+0.26%) |
May 27, 2008 | 25.23 | 25.43 | 25.07 | 25.34 | 3,727,876 | +0.03(+0.13%) |
May 26, 2008 | 25.95 | 26.07 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.95 | 26.07 | 25.30 | 25.30 | 3,672,041 | -0.72(-2.76%) |
May 22, 2008 | 25.97 | 26.17 | 25.67 | 26.02 | 3,127,451 | +0.13(+0.52%) |
May 21, 2008 | 25.92 | 26.17 | 25.84 | 25.89 | 4,432,309 | +0.07(+0.26%) |
May 20, 2008 | 25.61 | 25.94 | 25.45 | 25.82 | 4,153,984 | +0.14(+0.54%) |
May 19, 2008 | 25.56 | 25.87 | 25.54 | 25.68 | 3,057,253 | +0.08(+0.33%) |
May 16, 2008 | 25.45 | 25.63 | 25.35 | 25.60 | 3,410,201 | +0.17(+0.68%) |
May 15, 2008 | 25.35 | 25.44 | 25.21 | 25.43 | 3,033,935 | -0.02(-0.07%) |
May 14, 2008 | 25.08 | 25.52 | 25.02 | 25.44 | 4,237,757 | +0.42(+1.69%) |
May 13, 2008 | 25.37 | 25.43 | 24.99 | 25.02 | 2,564,286 | -0.21(-0.82%) |
May 12, 2008 | 25.16 | 25.23 | 24.95 | 25.23 | 2,010,584 | +0.17(+0.69%) |
May 09, 2008 | 25.07 | 25.17 | 24.62 | 25.05 | 2,870,554 | -0.01(-0.04%) |
May 08, 2008 | 25.34 | 25.43 | 24.74 | 25.07 | 4,627,846 | +0.27(+1.10%) |
May 07, 2008 | 25.01 | 25.05 | 24.75 | 24.79 | 3,847,335 | -0.16(-0.62%) |
May 06, 2008 | 24.93 | 25.07 | 24.44 | 24.95 | 4,169,187 | -0.01(-0.02%) |
May 05, 2008 | 25.34 | 25.34 | 24.91 | 24.95 | 4,386,175 | -0.43(-1.71%) |
May 02, 2008 | 24.75 | 25.58 | 24.51 | 25.39 | 5,371,146 | +0.75(+3.05%) |
May 01, 2008 | 24.19 | 24.66 | 24.09 | 24.64 | 3,195,048 | +0.47(+1.96%) |
Apr 30, 2008 | 24.07 | 24.52 | 24.03 | 24.16 | 3,476,781 | -0.03(-0.12%) |
Apr 29, 2008 | 24.10 | 24.30 | 23.97 | 24.19 | 3,521,335 | +0.01(+0.05%) |
Apr 28, 2008 | 24.34 | 24.54 | 24.12 | 24.18 | 3,519,611 | -0.07(-0.28%) |
Apr 25, 2008 | 24.23 | 24.36 | 24.10 | 24.25 | 2,057,111 | +0.08(+0.35%) |
Apr 24, 2008 | 24.35 | 24.46 | 24.10 | 24.16 | 3,298,388 | -0.10(-0.41%) |
Apr 23, 2008 | 24.18 | 24.36 | 24.03 | 24.26 | 5,469,164 | +0.08(+0.35%) |
Apr 22, 2008 | 24.24 | 24.34 | 24.03 | 24.18 | 2,547,374 | -0.21(-0.87%) |
Apr 21, 2008 | 24.47 | 24.56 | 24.14 | 24.39 | 3,642,292 | -0.22(-0.88%) |
Apr 18, 2008 | 24.77 | 24.83 | 24.46 | 24.61 | 3,877,275 | +0.19(+0.80%) |
Apr 17, 2008 | 24.51 | 24.80 | 24.35 | 24.41 | 2,917,319 | -0.21(-0.86%) |
Apr 16, 2008 | 24.42 | 24.66 | 24.13 | 24.63 | 3,119,659 | +0.44(+1.82%) |
Apr 15, 2008 | 24.07 | 24.29 | 23.91 | 24.19 | 3,174,567 | +0.22(+0.93%) |
Apr 14, 2008 | 23.96 | 24.04 | 23.80 | 23.96 | 2,505,637 | +0.04(+0.19%) |
Apr 11, 2008 | 23.91 | 24.25 | 23.83 | 23.92 | 6,695,296 | -0.23(-0.97%) |
Apr 10, 2008 | 24.27 | 24.30 | 23.91 | 24.15 | 5,940,087 | -0.07(-0.30%) |
Apr 09, 2008 | 24.32 | 24.45 | 24.06 | 24.22 | 4,497,446 | +0.00(+0.00%) |
Apr 08, 2008 | 24.05 | 24.28 | 24.02 | 24.22 | 3,636,064 | +0.06(+0.23%) |
Apr 07, 2008 | 24.28 | 24.28 | 23.97 | 24.17 | 5,161,253 | +0.11(+0.44%) |
Apr 04, 2008 | 23.64 | 24.62 | 23.58 | 24.06 | 6,101,104 | +0.50(+2.10%) |
Apr 03, 2008 | 23.71 | 23.86 | 23.53 | 23.57 | 3,230,605 | -0.24(-1.01%) |
Apr 02, 2008 | 23.64 | 24.01 | 23.61 | 23.81 | 4,772,146 | +0.14(+0.61%) |
Apr 01, 2008 | 22.90 | 23.70 | 22.90 | 23.66 | 7,897,410 | +0.92(+4.04%) |
Mar 31, 2008 | 22.59 | 22.84 | 22.43 | 22.74 | 4,531,057 | +0.19(+0.84%) |
Mar 28, 2008 | 22.78 | 23.04 | 22.49 | 22.55 | 3,124,925 | -0.16(-0.71%) |
Mar 27, 2008 | 22.74 | 23.02 | 22.67 | 22.71 | 5,555,849 | +0.08(+0.34%) |
Mar 26, 2008 | 22.41 | 22.84 | 22.41 | 22.64 | 4,782,891 | +0.08(+0.37%) |
Mar 25, 2008 | 22.62 | 22.83 | 22.52 | 22.55 | 5,078,048 | -0.11(-0.47%) |
Mar 24, 2008 | 22.74 | 22.94 | 22.45 | 22.66 | 3,517,451 | -0.03(-0.15%) |
Mar 21, 2008 | 22.46 | 22.75 | 22.17 | 22.69 | 8,115,948 | -0.00(-0.00%) |
Mar 20, 2008 | 22.46 | 22.75 | 22.17 | 22.69 | 8,115,948 | +0.35(+1.55%) |
Mar 19, 2008 | 23.03 | 23.32 | 22.35 | 22.35 | 8,170,901 | -0.25(-1.08%) |
Mar 18, 2008 | 22.77 | 22.96 | 22.39 | 22.59 | 6,983,440 | +0.20(+0.90%) |
Mar 17, 2008 | 21.56 | 22.52 | 21.56 | 22.39 | 8,793,072 | +0.36(+1.62%) |
Mar 14, 2008 | 22.21 | 22.32 | 21.63 | 22.04 | 7,673,836 | -0.06(-0.25%) |
Mar 13, 2008 | 22.29 | 22.30 | 21.89 | 22.09 | 7,147,875 | -0.24(-1.07%) |
Mar 12, 2008 | 22.42 | 22.78 | 22.30 | 22.33 | 6,169,721 | -0.08(-0.37%) |
Mar 11, 2008 | 22.28 | 22.44 | 21.89 | 22.41 | 6,261,010 | +0.67(+3.07%) |
Mar 10, 2008 | 21.84 | 21.96 | 21.51 | 21.75 | 5,459,920 | -0.03(-0.13%) |
Mar 07, 2008 | 21.81 | 21.92 | 21.62 | 21.77 | 5,597,726 | -0.16(-0.74%) |
Mar 06, 2008 | 22.54 | 22.69 | 21.94 | 21.94 | 6,356,828 | -0.67(-2.96%) |
Mar 05, 2008 | 22.36 | 22.61 | 22.13 | 22.60 | 6,523,861 | +0.18(+0.82%) |
Mar 04, 2008 | 22.24 | 22.61 | 22.13 | 22.42 | 8,355,078 | +0.02(+0.10%) |
Mar 03, 2008 | 22.26 | 22.46 | 22.06 | 22.40 | 5,472,684 | +0.16(+0.70%) |
Feb 29, 2008 | 22.89 | 22.98 | 22.15 | 22.24 | 7,100,777 | -0.86(-3.74%) |
Feb 28, 2008 | 23.17 | 23.38 | 23.00 | 23.10 | 3,868,239 | -0.24(-1.03%) |
Feb 27, 2008 | 23.62 | 23.67 | 23.33 | 23.34 | 6,079,085 | -0.46(-1.94%) |
Feb 26, 2008 | 23.66 | 23.81 | 23.51 | 23.81 | 5,216,198 | +0.08(+0.33%) |
Feb 25, 2008 | 23.51 | 24.00 | 23.41 | 23.73 | 3,487,617 | +0.19(+0.80%) |
Feb 22, 2008 | 23.36 | 23.57 | 23.20 | 23.54 | 3,085,957 | +0.31(+1.34%) |
Feb 21, 2008 | 23.58 | 23.89 | 23.17 | 23.23 | 3,745,348 | -0.32(-1.37%) |
Feb 20, 2008 | 23.52 | 23.66 | 23.25 | 23.55 | 4,147,739 | -0.17(-0.73%) |
Feb 19, 2008 | 23.98 | 24.11 | 23.61 | 23.72 | 3,234,631 | -0.04(-0.16%) |
Feb 18, 2008 | 23.44 | 23.81 | 23.42 | 23.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.44 | 23.81 | 23.42 | 23.76 | 4,927,555 | +0.04(+0.16%) |
Feb 14, 2008 | 24.01 | 24.21 | 23.60 | 23.72 | 3,920,089 | -0.23(-0.98%) |
Feb 13, 2008 | 23.89 | 24.01 | 23.72 | 23.96 | 6,111,020 | +0.30(+1.25%) |
Feb 12, 2008 | 23.47 | 23.74 | 23.33 | 23.66 | 6,125,783 | +0.30(+1.29%) |
Feb 11, 2008 | 23.39 | 23.54 | 23.25 | 23.36 | 3,688,257 | -0.09(-0.38%) |
Feb 08, 2008 | 23.45 | 23.65 | 23.32 | 23.45 | 3,302,163 | -0.17(-0.71%) |
Feb 07, 2008 | 23.76 | 23.79 | 23.20 | 23.62 | 5,789,285 | -0.04(-0.16%) |
Feb 06, 2008 | 24.00 | 24.18 | 23.58 | 23.66 | 4,960,859 | -0.13(-0.56%) |
Feb 05, 2008 | 24.70 | 24.83 | 23.74 | 23.79 | 5,419,584 | -0.82(-3.35%) |
Feb 04, 2008 | 24.27 | 24.83 | 24.27 | 24.61 | 3,692,087 | +0.35(+1.45%) |
Feb 01, 2008 | 23.68 | 24.29 | 23.68 | 24.26 | 4,994,171 | +0.32(+1.33%) |
Jan 31, 2008 | 24.22 | 24.22 | 22.58 | 23.95 | 8,118,699 | +0.13(+0.54%) |
Jan 30, 2008 | 23.53 | 24.45 | 23.20 | 23.82 | 7,866,979 | +0.23(+0.99%) |
Jan 29, 2008 | 23.67 | 23.85 | 23.30 | 23.58 | 4,594,749 | +0.10(+0.44%) |
Jan 28, 2008 | 22.84 | 23.51 | 22.83 | 23.48 | 6,312,781 | +0.63(+2.77%) |
Jan 25, 2008 | 23.76 | 23.76 | 22.77 | 22.85 | 8,058,408 | -0.63(-2.70%) |
Jan 24, 2008 | 24.31 | 24.49 | 23.33 | 23.48 | 6,801,652 | -0.71(-2.92%) |
Jan 23, 2008 | 22.94 | 24.24 | 22.64 | 24.19 | 8,197,264 | +0.61(+2.57%) |
Jan 22, 2008 | 23.40 | 24.13 | 23.03 | 23.58 | 9,818,082 | -1.05(-4.27%) |
Jan 21, 2008 | 25.17 | 25.34 | 24.50 | 24.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.17 | 25.34 | 24.50 | 24.64 | 10,171,663 | -0.41(-1.64%) |
Jan 17, 2008 | 26.03 | 26.16 | 24.88 | 25.05 | 10,717,941 | -0.97(-3.72%) |
Jan 16, 2008 | 26.00 | 26.46 | 25.94 | 26.02 | 7,160,887 | -0.15(-0.57%) |
Jan 15, 2008 | 26.22 | 26.59 | 26.14 | 26.17 | 4,696,953 | -0.32(-1.20%) |
Jan 14, 2008 | 26.45 | 26.64 | 26.28 | 26.49 | 2,884,326 | +0.15(+0.57%) |
Jan 11, 2008 | 26.40 | 26.77 | 26.03 | 26.33 | 4,713,116 | -0.25(-0.94%) |
Jan 10, 2008 | 26.64 | 27.01 | 26.41 | 26.59 | 4,819,283 | -0.21(-0.77%) |
Jan 09, 2008 | 26.35 | 26.79 | 26.35 | 26.79 | 4,475,940 | +0.41(+1.56%) |
Jan 08, 2008 | 26.65 | 26.86 | 26.32 | 26.38 | 4,739,898 | -0.19(-0.71%) |
Jan 07, 2008 | 25.97 | 26.57 | 25.89 | 26.57 | 5,813,782 | +0.71(+2.73%) |
Jan 04, 2008 | 25.69 | 26.14 | 25.66 | 25.86 | 4,901,280 | +0.01(+0.02%) |
Jan 03, 2008 | 25.94 | 26.13 | 25.81 | 25.86 | 3,958,681 | -0.05(-0.19%) |
Jan 02, 2008 | 26.34 | 26.45 | 25.84 | 25.91 | 4,085,659 | -0.52(-1.96%) |
Jan 01, 2008 | 26.34 | 26.73 | 26.34 | 26.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.34 | 26.73 | 26.34 | 26.42 | 2,372,802 | -0.08(-0.32%) |
Dec 28, 2007 | 26.77 | 26.77 | 26.32 | 26.51 | 3,148,533 | +0.12(+0.44%) |
Dec 27, 2007 | 26.78 | 26.87 | 26.33 | 26.39 | 2,921,214 | -0.48(-1.80%) |
Dec 26, 2007 | 26.90 | 27.00 | 26.80 | 26.87 | 1,404,467 | -0.08(-0.29%) |
Dec 24, 2007 | 27.50 | 27.50 | 26.74 | 26.95 | 1,148,504 | -0.17(-0.62%) |
Dec 21, 2007 | 26.77 | 27.18 | 26.74 | 27.12 | 7,016,570 | +0.61(+2.31%) |
Dec 20, 2007 | 26.50 | 26.73 | 26.37 | 26.51 | 4,009,719 | +0.14(+0.55%) |
Dec 19, 2007 | 26.52 | 26.74 | 26.35 | 26.36 | 3,869,695 | -0.11(-0.40%) |
Dec 18, 2007 | 26.52 | 26.64 | 26.33 | 26.47 | 4,317,117 | +0.18(+0.70%) |
Dec 17, 2007 | 26.57 | 26.62 | 26.13 | 26.28 | 4,047,620 | -0.35(-1.30%) |
Dec 14, 2007 | 26.83 | 27.14 | 26.59 | 26.63 | 5,366,616 | -0.40(-1.48%) |
Dec 13, 2007 | 26.49 | 27.09 | 26.49 | 27.03 | 5,423,237 | +0.40(+1.51%) |
Dec 12, 2007 | 27.12 | 27.21 | 26.33 | 26.63 | 4,703,899 | +0.05(+0.19%) |
Dec 11, 2007 | 27.16 | 27.28 | 26.53 | 26.58 | 6,593,769 | -0.48(-1.79%) |
Dec 10, 2007 | 26.89 | 27.23 | 26.82 | 27.06 | 5,751,819 | -0.09(-0.35%) |
Dec 07, 2007 | 27.25 | 27.41 | 27.06 | 27.16 | 3,489,500 | -0.09(-0.35%) |
Dec 06, 2007 | 27.40 | 27.48 | 27.01 | 27.25 | 5,299,955 | -0.03(-0.10%) |
Dec 05, 2007 | 26.98 | 27.40 | 26.75 | 27.28 | 7,080,032 | +0.55(+2.06%) |
Dec 04, 2007 | 26.28 | 26.83 | 26.25 | 26.73 | 5,422,459 | +0.34(+1.29%) |
Dec 03, 2007 | 26.12 | 26.45 | 26.12 | 26.39 | 3,610,856 | +0.09(+0.34%) |
Nov 30, 2007 | 26.39 | 26.45 | 25.93 | 26.30 | 5,219,806 | +0.17(+0.66%) |
Nov 29, 2007 | 26.03 | 26.37 | 25.95 | 26.13 | 4,636,121 | -0.04(-0.15%) |
Nov 28, 2007 | 26.01 | 26.21 | 25.59 | 26.17 | 6,281,411 | +0.25(+0.97%) |
Nov 27, 2007 | 25.72 | 26.01 | 25.54 | 25.92 | 5,791,444 | +0.36(+1.42%) |
Nov 26, 2007 | 25.50 | 26.03 | 25.40 | 25.56 | 5,829,829 | +0.10(+0.39%) |
Nov 23, 2007 | 25.96 | 25.96 | 25.37 | 25.45 | 1,615,795 | -0.28(-1.10%) |
Nov 21, 2007 | 26.03 | 26.11 | 25.52 | 25.74 | 5,539,101 | -0.08(-0.32%) |
Nov 20, 2007 | 25.71 | 26.17 | 25.37 | 25.82 | 8,294,106 | +13.15(+103.76%) |
Nov 19, 2007 | 12.66 | 12.81 | 12.61 | 12.67 | 5,822,495 | -0.04(-0.30%) |
Nov 16, 2007 | 12.69 | 12.74 | 12.54 | 12.71 | 5,307,269 | +0.09(+0.68%) |
Nov 15, 2007 | 12.54 | 12.71 | 12.54 | 12.62 | 5,706,319 | +0.03(+0.20%) |
Nov 14, 2007 | 12.76 | 12.76 | 12.59 | 12.60 | 4,143,662 | -0.07(-0.52%) |
Nov 13, 2007 | 12.67 | 12.72 | 12.46 | 12.66 | 5,536,766 | +0.07(+0.57%) |
Nov 12, 2007 | 12.78 | 12.86 | 12.56 | 12.59 | 7,446,522 | -0.24(-1.83%) |
Nov 09, 2007 | 12.70 | 13.02 | 12.68 | 12.83 | 8,674,441 | +0.01(+0.09%) |
Nov 08, 2007 | 12.56 | 12.85 | 12.54 | 12.82 | 7,516,556 | +0.27(+2.17%) |
Nov 07, 2007 | 12.78 | 12.78 | 12.54 | 12.54 | 4,974,165 | -0.24(-1.88%) |
Nov 06, 2007 | 12.88 | 12.88 | 12.65 | 12.78 | 4,759,906 | +0.00(+0.03%) |
Nov 05, 2007 | 12.60 | 12.84 | 12.53 | 12.78 | 5,425,747 | +0.15(+1.22%) |
Nov 02, 2007 | 12.55 | 12.66 | 12.46 | 12.63 | 3,930,847 | +0.08(+0.67%) |
Nov 01, 2007 | 12.80 | 12.82 | 12.53 | 12.54 | 4,658,117 | -0.21(-1.68%) |
Oct 31, 2007 | 12.63 | 12.78 | 12.57 | 12.76 | 5,325,409 | +0.20(+1.63%) |
Oct 30, 2007 | 12.53 | 12.65 | 12.50 | 12.55 | 6,188,795 | +0.00(+0.03%) |
Oct 29, 2007 | 12.41 | 12.60 | 12.39 | 12.55 | 6,044,059 | +0.21(+1.68%) |
Oct 26, 2007 | 12.30 | 12.34 | 12.19 | 12.34 | 3,457,134 | +0.13(+1.06%) |
Oct 25, 2007 | 12.09 | 12.23 | 12.03 | 12.21 | 4,602,920 | +0.17(+1.39%) |
Oct 24, 2007 | 12.01 | 12.06 | 11.88 | 12.04 | 6,626,234 | +0.09(+0.75%) |
Oct 23, 2007 | 12.04 | 12.06 | 11.87 | 11.95 | 4,027,816 | -0.05(-0.41%) |
Oct 22, 2007 | 11.89 | 12.03 | 11.83 | 12.00 | 3,824,181 | +0.03(+0.27%) |
Oct 19, 2007 | 12.04 | 12.13 | 11.95 | 11.97 | 7,808,394 | -0.14(-1.17%) |
Oct 18, 2007 | 12.09 | 12.16 | 12.03 | 12.11 | 2,782,659 | -0.00(-0.02%) |
Oct 17, 2007 | 12.24 | 12.25 | 12.03 | 12.12 | 4,217,804 | -0.02(-0.17%) |
Oct 16, 2007 | 12.08 | 12.18 | 12.03 | 12.14 | 6,350,410 | -0.00(-0.01%) |
Oct 15, 2007 | 12.22 | 12.28 | 12.06 | 12.14 | 3,645,686 | -0.05(-0.41%) |
Oct 12, 2007 | 12.20 | 12.30 | 12.15 | 12.19 | 2,381,781 | +0.02(+0.13%) |
Oct 11, 2007 | 12.23 | 12.26 | 12.11 | 12.17 | 5,589,740 | +0.01(+0.05%) |
Oct 10, 2007 | 12.30 | 12.31 | 12.14 | 12.17 | 4,527,388 | -0.16(-1.30%) |
Oct 09, 2007 | 12.15 | 12.34 | 12.14 | 12.33 | 5,148,710 | +0.21(+1.75%) |
Oct 08, 2007 | 12.12 | 12.18 | 12.08 | 12.12 | 2,806,003 | -0.01(-0.05%) |
Oct 05, 2007 | 12.07 | 12.18 | 12.04 | 12.12 | 3,622,341 | +0.10(+0.82%) |
Oct 04, 2007 | 11.95 | 12.06 | 11.90 | 12.02 | 2,757,160 | +0.12(+0.98%) |
Oct 03, 2007 | 11.83 | 11.94 | 11.80 | 11.91 | 3,435,226 | +0.02(+0.19%) |
Oct 02, 2007 | 11.87 | 11.88 | 11.78 | 11.88 | 4,168,961 | +0.02(+0.16%) |
Oct 01, 2007 | 11.78 | 11.90 | 11.76 | 11.86 | 7,469,881 | +0.13(+1.09%) |
Sep 28, 2007 | 11.90 | 11.97 | 11.74 | 11.74 | 7,354,222 | -0.20(-1.69%) |
Sep 27, 2007 | 12.11 | 12.11 | 11.93 | 11.94 | 6,640,600 | -0.15(-1.27%) |
Sep 26, 2007 | 12.12 | 12.25 | 12.06 | 12.09 | 6,812,271 | +0.01(+0.05%) |
Sep 25, 2007 | 12.03 | 12.19 | 12.02 | 12.09 | 4,203,079 | +0.07(+0.54%) |
Sep 24, 2007 | 11.99 | 12.16 | 11.96 | 12.02 | 5,057,487 | +0.03(+0.21%) |
Sep 21, 2007 | 12.02 | 12.09 | 11.96 | 12.00 | 6,389,503 | +0.03(+0.27%) |
Sep 20, 2007 | 12.09 | 12.10 | 11.96 | 11.96 | 4,765,501 | -0.11(-0.91%) |
Sep 19, 2007 | 12.01 | 12.11 | 11.95 | 12.07 | 7,212,000 | +0.14(+1.19%) |
Sep 18, 2007 | 11.84 | 11.97 | 11.81 | 11.93 | 6,895,952 | +0.08(+0.72%) |
Sep 17, 2007 | 11.83 | 11.90 | 11.78 | 11.85 | 4,455,774 | -0.09(-0.73%) |
Sep 14, 2007 | 11.85 | 11.99 | 11.79 | 11.93 | 5,812,410 | +0.03(+0.23%) |
Sep 13, 2007 | 12.03 | 12.05 | 11.86 | 11.91 | 5,587,944 | -0.06(-0.49%) |
Sep 12, 2007 | 11.92 | 12.01 | 11.89 | 11.96 | 7,378,644 | +0.05(+0.40%) |
Sep 11, 2007 | 11.85 | 11.94 | 11.79 | 11.92 | 13,382,479 | +0.05(+0.45%) |
Sep 10, 2007 | 11.87 | 11.95 | 11.79 | 11.86 | 7,825,421 | +0.10(+0.88%) |
Sep 07, 2007 | 11.81 | 11.90 | 11.68 | 11.76 | 7,903,355 | -0.17(-1.45%) |
Sep 06, 2007 | 11.84 | 12.00 | 11.78 | 11.93 | 8,673,005 | +0.11(+0.91%) |
Sep 05, 2007 | 11.89 | 11.90 | 11.71 | 11.83 | 9,766,962 | -0.15(-1.28%) |