Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.34 | 24.06 | 23.34 | 23.71 | 3,903,060 | +0.03(+0.12%) |
Aug 28, 2008 | 23.01 | 23.82 | 22.94 | 23.68 | 4,103,582 | +0.83(+3.65%) |
Aug 27, 2008 | 22.52 | 23.23 | 22.41 | 22.84 | 3,481,105 | +0.24(+1.08%) |
Aug 26, 2008 | 22.57 | 22.82 | 22.03 | 22.60 | 4,681,052 | +0.15(+0.66%) |
Aug 25, 2008 | 22.96 | 23.10 | 22.39 | 22.45 | 2,381,520 | -0.82(-3.52%) |
Aug 22, 2008 | 22.86 | 23.37 | 22.56 | 23.27 | 4,239,586 | +0.71(+3.15%) |
Aug 21, 2008 | 22.53 | 22.81 | 22.27 | 22.56 | 6,019,003 | -0.30(-1.30%) |
Aug 20, 2008 | 23.25 | 23.25 | 22.24 | 22.86 | 10,173,503 | -0.43(-1.84%) |
Aug 19, 2008 | 23.68 | 23.68 | 22.83 | 23.29 | 9,243,932 | -0.47(-1.99%) |
Aug 18, 2008 | 24.30 | 24.98 | 23.66 | 23.76 | 7,517,935 | -0.99(-4.00%) |
Aug 15, 2008 | 24.45 | 25.46 | 24.26 | 24.75 | 0 | +0.58(+2.38%) |
Aug 14, 2008 | 23.35 | 24.23 | 23.35 | 24.17 | 7,492,811 | +0.33(+1.39%) |
Aug 13, 2008 | 24.55 | 24.55 | 23.27 | 23.84 | 8,020,314 | -0.97(-3.93%) |
Aug 12, 2008 | 25.88 | 25.88 | 24.49 | 24.81 | 8,608,255 | -0.89(-3.48%) |
Aug 11, 2008 | 24.47 | 25.91 | 24.13 | 25.71 | 7,901,542 | +1.46(+6.03%) |
Aug 08, 2008 | 23.45 | 24.45 | 23.14 | 24.25 | 6,049,620 | +0.98(+4.22%) |
Aug 07, 2008 | 23.71 | 24.33 | 23.05 | 23.26 | 7,519,523 | -0.65(-2.72%) |
Aug 06, 2008 | 23.82 | 24.09 | 23.09 | 23.91 | 5,817,189 | +0.21(+0.90%) |
Aug 05, 2008 | 22.75 | 23.96 | 22.75 | 23.70 | 7,052,473 | +0.80(+3.52%) |
Aug 04, 2008 | 22.59 | 23.20 | 22.14 | 22.89 | 4,682,876 | +0.06(+0.26%) |
Aug 01, 2008 | 22.63 | 23.05 | 21.99 | 22.84 | 4,107,827 | +0.48(+2.15%) |
Jul 31, 2008 | 22.07 | 22.72 | 22.03 | 22.36 | 4,326,387 | -0.32(-1.40%) |
Jul 30, 2008 | 22.86 | 23.19 | 21.98 | 22.67 | 8,237,317 | +0.42(+1.89%) |
Jul 29, 2008 | 22.25 | 22.47 | 20.52 | 22.25 | 12,759,707 | +1.65(+7.99%) |
Jul 28, 2008 | 21.13 | 21.55 | 20.47 | 20.61 | 8,604,313 | -0.69(-3.23%) |
Jul 25, 2008 | 21.62 | 21.90 | 20.96 | 21.29 | 8,136,952 | +0.01(+0.03%) |
Jul 24, 2008 | 22.51 | 23.03 | 21.03 | 21.28 | 13,726,461 | -1.28(-5.66%) |
Jul 23, 2008 | 22.10 | 23.57 | 22.07 | 22.56 | 18,546,636 | +0.37(+1.66%) |
Jul 22, 2008 | 20.78 | 22.30 | 19.80 | 22.19 | 14,356,199 | +1.22(+5.81%) |
Jul 21, 2008 | 21.43 | 21.92 | 20.93 | 20.97 | 8,112,589 | -0.30(-1.42%) |
Jul 18, 2008 | 21.44 | 21.53 | 20.52 | 21.28 | 6,981,568 | +0.27(+1.27%) |
Jul 17, 2008 | 19.90 | 21.59 | 19.48 | 21.01 | 16,909,998 | +1.76(+9.13%) |
Jul 16, 2008 | 17.16 | 19.33 | 17.10 | 19.25 | 11,021,035 | +2.40(+14.24%) |
Jul 15, 2008 | 16.99 | 17.87 | 16.03 | 16.85 | 10,480,059 | -0.39(-2.27%) |
Jul 14, 2008 | 19.06 | 19.20 | 17.11 | 17.24 | 8,436,533 | -1.55(-8.25%) |
Jul 11, 2008 | 18.65 | 19.35 | 18.10 | 18.80 | 6,786,175 | -0.04(-0.20%) |
Jul 10, 2008 | 18.53 | 19.50 | 18.35 | 18.83 | 10,448,053 | +0.21(+1.15%) |
Jul 09, 2008 | 19.53 | 19.96 | 18.62 | 18.62 | 8,139,597 | -0.79(-4.07%) |
Jul 08, 2008 | 18.45 | 19.60 | 17.96 | 19.41 | 6,730,007 | +1.21(+6.66%) |
Jul 07, 2008 | 19.01 | 19.16 | 17.65 | 18.20 | 8,565,658 | -0.56(-2.99%) |
Jul 04, 2008 | 19.64 | 19.94 | 18.76 | 18.76 | 4,169,969 | +0.00(+0.00%) |
Jul 03, 2008 | 19.64 | 19.94 | 18.76 | 18.76 | 4,169,969 | -0.86(-4.37%) |
Jul 02, 2008 | 19.90 | 20.64 | 19.56 | 19.62 | 9,583,702 | -0.18(-0.93%) |
Jul 01, 2008 | 19.38 | 20.12 | 19.20 | 19.80 | 9,000,208 | +0.13(+0.68%) |
Jun 30, 2008 | 20.28 | 20.37 | 19.57 | 19.67 | 6,418,027 | -0.83(-4.04%) |
Jun 27, 2008 | 20.46 | 20.92 | 20.24 | 20.49 | 8,538,573 | -0.08(-0.40%) |
Jun 26, 2008 | 20.36 | 20.98 | 20.35 | 20.58 | 5,281,336 | -0.25(-1.21%) |
Jun 25, 2008 | 20.63 | 21.75 | 20.51 | 20.83 | 10,893,428 | +0.14(+0.68%) |
Jun 24, 2008 | 20.07 | 20.84 | 19.87 | 20.69 | 7,883,391 | +0.47(+2.34%) |
Jun 23, 2008 | 20.73 | 21.22 | 20.21 | 20.21 | 4,285,155 | -0.81(-3.86%) |
Jun 20, 2008 | 20.97 | 21.60 | 20.65 | 21.03 | 8,308,406 | -0.11(-0.52%) |
Jun 19, 2008 | 20.81 | 21.34 | 20.44 | 21.14 | 11,436,797 | +0.32(+1.56%) |
Jun 18, 2008 | 21.34 | 21.34 | 20.53 | 20.81 | 4,897,904 | -0.62(-2.89%) |
Jun 17, 2008 | 22.06 | 22.33 | 21.31 | 21.43 | 11,374,763 | -0.56(-2.55%) |
Jun 16, 2008 | 21.06 | 22.15 | 20.85 | 21.99 | 5,985,726 | +0.57(+2.65%) |
Jun 13, 2008 | 21.96 | 22.19 | 20.88 | 21.42 | 18,399,500 | -0.47(-2.13%) |
Jun 12, 2008 | 22.05 | 22.80 | 21.70 | 21.89 | 7,146,820 | -0.04(-0.20%) |
Jun 11, 2008 | 22.67 | 22.79 | 21.93 | 21.93 | 3,323,417 | -0.86(-3.76%) |
Jun 10, 2008 | 22.76 | 23.06 | 22.36 | 22.79 | 3,918,065 | +0.22(+0.98%) |
Jun 09, 2008 | 22.96 | 23.30 | 22.27 | 22.57 | 4,962,006 | -0.47(-2.05%) |
Jun 06, 2008 | 23.82 | 23.88 | 22.98 | 23.04 | 3,780,621 | -0.92(-3.85%) |
Jun 05, 2008 | 23.86 | 24.20 | 23.72 | 23.97 | 1,804,701 | +0.30(+1.28%) |
Jun 04, 2008 | 23.71 | 24.09 | 23.54 | 23.66 | 3,178,988 | -0.18(-0.74%) |
Jun 03, 2008 | 24.15 | 24.16 | 23.59 | 23.84 | 2,380,603 | -0.15(-0.62%) |
Jun 02, 2008 | 24.39 | 24.40 | 23.71 | 23.99 | 1,258,279 | -0.40(-1.64%) |
May 30, 2008 | 24.75 | 24.75 | 24.16 | 24.39 | 1,910,775 | -0.30(-1.20%) |
May 29, 2008 | 24.01 | 24.73 | 24.01 | 24.68 | 1,589,328 | +0.62(+2.58%) |
May 28, 2008 | 24.62 | 24.63 | 23.85 | 24.06 | 5,191,315 | -0.49(-2.01%) |
May 27, 2008 | 24.28 | 24.63 | 24.06 | 24.56 | 803,974 | +0.39(+1.62%) |
May 26, 2008 | 24.31 | 24.40 | 24.05 | 24.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.31 | 24.40 | 24.05 | 24.16 | 2,235,042 | -0.30(-1.24%) |
May 22, 2008 | 24.11 | 24.74 | 24.09 | 24.47 | 4,292,799 | +0.32(+1.35%) |
May 21, 2008 | 24.43 | 24.75 | 24.07 | 24.14 | 6,406,102 | -0.29(-1.18%) |
May 20, 2008 | 24.59 | 24.61 | 24.30 | 24.43 | 1,985,076 | -0.26(-1.05%) |
May 19, 2008 | 24.96 | 25.12 | 24.64 | 24.69 | 3,126,605 | -0.26(-1.04%) |
May 16, 2008 | 25.38 | 25.44 | 24.66 | 24.95 | 2,605,582 | -0.47(-1.83%) |
May 15, 2008 | 25.21 | 25.41 | 24.79 | 25.41 | 1,759,878 | +0.21(+0.82%) |
May 14, 2008 | 25.27 | 25.51 | 25.12 | 25.21 | 1,317,338 | -0.10(-0.38%) |
May 13, 2008 | 25.41 | 25.52 | 25.07 | 25.30 | 1,858,215 | -0.12(-0.46%) |
May 12, 2008 | 24.67 | 25.52 | 24.67 | 25.42 | 2,721,941 | +0.78(+3.15%) |
May 09, 2008 | 24.57 | 25.08 | 24.50 | 24.64 | 5,693,208 | -0.17(-0.68%) |
May 08, 2008 | 25.27 | 25.32 | 24.77 | 24.81 | 4,638,454 | -0.34(-1.35%) |
May 07, 2008 | 26.07 | 26.11 | 25.12 | 25.15 | 3,474,434 | -0.84(-3.24%) |
May 06, 2008 | 25.78 | 26.18 | 25.24 | 26.00 | 4,449,227 | +0.04(+0.14%) |
May 05, 2008 | 26.25 | 26.25 | 25.73 | 25.96 | 1,464,105 | -0.24(-0.90%) |
May 02, 2008 | 26.77 | 27.13 | 26.11 | 26.20 | 3,444,668 | -0.35(-1.34%) |
May 01, 2008 | 25.45 | 26.72 | 25.38 | 26.55 | 3,793,047 | +1.12(+4.41%) |
Apr 30, 2008 | 25.89 | 26.12 | 25.34 | 25.43 | 2,038,127 | -0.54(-2.08%) |
Apr 29, 2008 | 26.00 | 26.05 | 25.79 | 25.97 | 1,631,114 | -0.18(-0.71%) |
Apr 28, 2008 | 25.65 | 26.17 | 25.42 | 26.15 | 2,171,223 | +0.45(+1.75%) |
Apr 25, 2008 | 25.79 | 25.81 | 24.94 | 25.70 | 2,061,923 | +0.18(+0.69%) |
Apr 24, 2008 | 24.40 | 25.52 | 24.26 | 25.52 | 3,407,259 | +1.08(+4.41%) |
Apr 23, 2008 | 25.03 | 25.16 | 24.32 | 24.45 | 4,595,964 | -0.55(-2.19%) |
Apr 22, 2008 | 25.11 | 25.30 | 24.59 | 24.99 | 5,666,728 | -0.24(-0.94%) |
Apr 21, 2008 | 26.13 | 26.13 | 25.22 | 25.23 | 4,078,221 | -0.90(-3.45%) |
Apr 18, 2008 | 26.38 | 26.66 | 26.08 | 26.13 | 5,906,952 | +0.13(+0.48%) |
Apr 17, 2008 | 25.55 | 26.09 | 25.22 | 26.00 | 4,850,367 | +0.16(+0.63%) |
Apr 16, 2008 | 25.03 | 25.84 | 24.98 | 25.84 | 4,811,937 | +1.20(+4.85%) |
Apr 15, 2008 | 24.11 | 24.71 | 24.06 | 24.64 | 5,059,535 | +0.64(+2.65%) |
Apr 14, 2008 | 24.73 | 24.73 | 23.92 | 24.01 | 3,462,015 | -0.69(-2.81%) |
Apr 11, 2008 | 25.03 | 25.30 | 24.68 | 24.70 | 5,464,639 | -0.46(-1.82%) |
Apr 10, 2008 | 24.98 | 25.61 | 24.62 | 25.16 | 7,098,899 | +0.06(+0.24%) |
Apr 09, 2008 | 25.99 | 26.14 | 24.74 | 25.10 | 8,727,468 | -0.85(-3.27%) |
Apr 08, 2008 | 26.09 | 26.17 | 25.65 | 25.95 | 4,243,653 | -0.27(-1.01%) |
Apr 07, 2008 | 26.23 | 26.62 | 25.95 | 26.22 | 4,965,843 | -0.04(-0.14%) |
Apr 04, 2008 | 26.97 | 26.97 | 26.16 | 26.25 | 5,120,174 | -0.76(-2.82%) |
Apr 03, 2008 | 27.16 | 27.16 | 26.62 | 27.02 | 3,224,623 | -0.29(-1.05%) |
Apr 02, 2008 | 27.35 | 27.62 | 26.70 | 27.30 | 4,135,529 | +0.14(+0.52%) |
Apr 01, 2008 | 26.40 | 27.18 | 26.33 | 27.16 | 5,505,748 | +1.20(+4.64%) |
Mar 31, 2008 | 25.75 | 26.44 | 25.56 | 25.96 | 2,317,911 | +0.36(+1.41%) |
Mar 28, 2008 | 26.19 | 26.57 | 25.54 | 25.60 | 4,692,213 | -0.80(-3.02%) |
Mar 27, 2008 | 27.22 | 27.22 | 26.26 | 26.40 | 3,755,156 | -0.78(-2.88%) |
Mar 26, 2008 | 27.67 | 27.84 | 26.71 | 27.18 | 3,320,606 | -0.70(-2.52%) |
Mar 25, 2008 | 27.91 | 27.92 | 27.02 | 27.88 | 4,818,110 | +0.19(+0.69%) |
Mar 24, 2008 | 27.66 | 28.37 | 27.39 | 27.69 | 8,347,459 | +0.49(+1.82%) |
Mar 21, 2008 | 25.92 | 27.27 | 25.32 | 27.19 | 4,698,362 | +0.00(+0.00%) |
Mar 20, 2008 | 25.92 | 27.27 | 25.32 | 27.19 | 4,698,362 | +1.22(+4.69%) |
Mar 19, 2008 | 26.63 | 26.90 | 25.97 | 25.97 | 9,787,475 | -0.39(-1.48%) |
Mar 18, 2008 | 26.10 | 26.38 | 25.19 | 26.37 | 7,647,523 | +1.04(+4.11%) |
Mar 17, 2008 | 24.63 | 25.63 | 24.45 | 25.32 | 7,937,511 | -0.18(-0.72%) |
Mar 14, 2008 | 26.32 | 26.45 | 25.07 | 25.51 | 7,833,391 | -0.37(-1.43%) |
Mar 13, 2008 | 25.10 | 26.10 | 24.52 | 25.88 | 5,067,868 | +0.47(+1.86%) |
Mar 12, 2008 | 26.16 | 26.80 | 25.29 | 25.41 | 7,405,674 | -0.44(-1.71%) |
Mar 11, 2008 | 24.43 | 26.02 | 24.43 | 25.85 | 9,316,409 | +1.85(+7.69%) |
Mar 10, 2008 | 23.97 | 24.45 | 23.71 | 24.00 | 5,459,398 | -0.11(-0.46%) |
Mar 07, 2008 | 23.59 | 24.50 | 23.32 | 24.11 | 3,649,319 | +0.46(+1.94%) |
Mar 06, 2008 | 24.36 | 24.36 | 23.64 | 23.66 | 3,470,751 | -0.74(-3.03%) |
Mar 05, 2008 | 24.79 | 25.04 | 24.22 | 24.39 | 4,536,461 | -0.14(-0.57%) |
Mar 04, 2008 | 24.45 | 24.76 | 23.83 | 24.53 | 4,151,039 | -0.21(-0.87%) |
Mar 03, 2008 | 25.23 | 25.23 | 24.54 | 24.75 | 4,828,924 | -0.55(-2.16%) |
Feb 29, 2008 | 25.80 | 25.83 | 24.93 | 25.29 | 4,975,025 | -0.72(-2.75%) |
Feb 28, 2008 | 26.90 | 26.90 | 26.01 | 26.01 | 2,472,371 | -1.09(-4.03%) |
Feb 27, 2008 | 26.71 | 27.44 | 26.64 | 27.10 | 3,784,218 | +0.00(+0.00%) |
Feb 26, 2008 | 26.85 | 27.47 | 26.76 | 27.10 | 3,468,794 | +0.18(+0.66%) |
Feb 25, 2008 | 26.56 | 27.02 | 26.02 | 26.93 | 4,061,024 | +0.38(+1.42%) |
Feb 22, 2008 | 26.29 | 26.57 | 25.65 | 26.55 | 3,535,241 | +0.07(+0.25%) |
Feb 21, 2008 | 27.38 | 27.38 | 26.20 | 26.48 | 1,638,752 | -0.54(-2.00%) |
Feb 20, 2008 | 25.85 | 27.10 | 25.79 | 27.02 | 3,674,087 | +0.81(+3.10%) |
Feb 19, 2008 | 27.27 | 27.27 | 26.16 | 26.21 | 4,846,479 | -0.49(-1.83%) |
Feb 18, 2008 | 26.59 | 26.77 | 26.22 | 26.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.59 | 26.77 | 26.22 | 26.70 | 3,727,011 | -0.03(-0.11%) |
Feb 14, 2008 | 27.47 | 27.47 | 26.59 | 26.73 | 2,134,750 | -0.75(-2.74%) |
Feb 13, 2008 | 27.54 | 27.66 | 26.84 | 27.48 | 1,828,376 | +0.09(+0.32%) |
Feb 12, 2008 | 27.23 | 27.71 | 26.96 | 27.39 | 4,097,924 | +0.47(+1.73%) |
Feb 11, 2008 | 27.41 | 27.43 | 26.85 | 26.93 | 1,991,711 | -0.66(-2.38%) |
Feb 08, 2008 | 27.67 | 28.08 | 26.90 | 27.58 | 4,893,497 | -0.21(-0.77%) |
Feb 07, 2008 | 26.90 | 28.12 | 26.89 | 27.80 | 3,749,017 | +0.64(+2.37%) |
Feb 06, 2008 | 27.56 | 27.96 | 26.93 | 27.16 | 4,190,788 | -0.14(-0.51%) |
Feb 05, 2008 | 27.80 | 28.39 | 27.27 | 27.30 | 7,248,789 | -1.07(-3.78%) |
Feb 04, 2008 | 29.25 | 29.25 | 28.23 | 28.37 | 3,906,142 | -0.89(-3.05%) |
Feb 01, 2008 | 28.68 | 29.33 | 28.57 | 29.26 | 5,819,027 | +0.66(+2.30%) |
Jan 31, 2008 | 27.05 | 28.80 | 26.58 | 28.60 | 9,189,371 | +1.11(+4.03%) |
Jan 30, 2008 | 27.83 | 29.91 | 27.41 | 27.50 | 6,289,254 | -0.28(-1.01%) |
Jan 29, 2008 | 27.54 | 27.80 | 26.65 | 27.78 | 3,769,921 | +0.44(+1.62%) |
Jan 28, 2008 | 26.37 | 27.38 | 25.77 | 27.33 | 5,831,297 | +1.00(+3.81%) |
Jan 25, 2008 | 27.15 | 27.36 | 26.20 | 26.33 | 5,635,199 | -0.63(-2.33%) |
Jan 24, 2008 | 26.79 | 27.22 | 26.31 | 26.96 | 8,645,524 | +0.43(+1.61%) |
Jan 23, 2008 | 24.01 | 26.74 | 23.57 | 26.53 | 6,784,509 | +2.20(+9.05%) |
Jan 22, 2008 | 22.53 | 25.03 | 22.34 | 24.33 | 4,635,245 | +0.83(+3.52%) |
Jan 21, 2008 | 23.94 | 24.20 | 23.11 | 23.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.94 | 24.20 | 23.11 | 23.50 | 2,316,883 | -0.35(-1.46%) |
Jan 17, 2008 | 24.81 | 24.81 | 23.78 | 23.85 | 2,498,396 | -0.89(-3.58%) |
Jan 16, 2008 | 24.30 | 25.16 | 24.01 | 24.73 | 5,588,013 | +0.58(+2.38%) |
Jan 15, 2008 | 24.37 | 24.41 | 23.76 | 24.16 | 1,925,397 | -0.53(-2.15%) |
Jan 14, 2008 | 24.93 | 25.07 | 24.30 | 24.69 | 2,433,795 | -0.08(-0.33%) |
Jan 11, 2008 | 24.96 | 25.43 | 24.53 | 24.77 | 5,831,388 | -0.31(-1.24%) |
Jan 10, 2008 | 24.19 | 25.58 | 23.45 | 25.08 | 5,268,646 | +0.38(+1.52%) |
Jan 09, 2008 | 24.38 | 24.72 | 23.67 | 24.70 | 4,260,903 | +0.18(+0.75%) |
Jan 08, 2008 | 25.81 | 25.95 | 24.47 | 24.52 | 2,040,904 | -1.09(-4.24%) |
Jan 07, 2008 | 25.35 | 26.19 | 25.11 | 25.61 | 3,650,737 | +0.37(+1.46%) |
Jan 04, 2008 | 25.85 | 25.85 | 25.10 | 25.24 | 4,351,486 | -1.09(-4.15%) |
Jan 03, 2008 | 26.69 | 27.02 | 25.92 | 26.33 | 4,582,221 | -0.41(-1.52%) |
Jan 02, 2008 | 27.49 | 27.49 | 26.47 | 26.73 | 1,953,382 | -0.65(-2.37%) |
Jan 01, 2008 | 27.14 | 27.73 | 26.96 | 27.38 | 1,863,572 | +0.00(+0.00%) |
Dec 31, 2007 | 27.14 | 27.73 | 26.96 | 27.38 | 1,863,572 | +0.16(+0.60%) |
Dec 28, 2007 | 27.96 | 27.96 | 27.19 | 27.22 | 1,165,174 | -0.51(-1.84%) |
Dec 27, 2007 | 28.34 | 28.57 | 27.60 | 27.73 | 2,309,373 | -0.95(-3.32%) |
Dec 26, 2007 | 28.51 | 28.77 | 28.31 | 28.68 | 1,268,608 | +0.07(+0.26%) |
Dec 24, 2007 | 28.43 | 28.72 | 28.41 | 28.61 | 3,505,016 | +0.30(+1.04%) |
Dec 21, 2007 | 27.78 | 28.41 | 27.46 | 28.32 | 1,959,720 | +0.47(+1.70%) |
Dec 20, 2007 | 28.05 | 28.22 | 27.41 | 27.84 | 2,448,230 | -0.13(-0.48%) |
Dec 19, 2007 | 28.12 | 28.32 | 27.57 | 27.98 | 1,808,851 | -0.15(-0.53%) |
Dec 18, 2007 | 27.67 | 28.31 | 27.25 | 28.12 | 3,436,385 | +0.70(+2.56%) |
Dec 17, 2007 | 27.42 | 28.00 | 27.35 | 27.42 | 1,936,476 | -0.21(-0.75%) |
Dec 14, 2007 | 28.10 | 28.37 | 27.61 | 27.63 | 1,678,426 | -0.73(-2.58%) |
Dec 13, 2007 | 28.26 | 28.49 | 27.77 | 28.36 | 2,010,632 | -0.20(-0.70%) |
Dec 12, 2007 | 29.92 | 29.94 | 28.17 | 28.56 | 2,662,407 | -0.39(-1.35%) |
Dec 11, 2007 | 30.97 | 30.97 | 28.90 | 28.95 | 2,772,905 | -1.78(-5.79%) |
Dec 10, 2007 | 30.14 | 30.89 | 30.11 | 30.73 | 1,945,476 | +0.58(+1.91%) |
Dec 07, 2007 | 30.65 | 30.66 | 30.03 | 30.15 | 1,130,480 | -0.32(-1.04%) |
Dec 06, 2007 | 29.57 | 30.56 | 29.28 | 30.47 | 4,887,826 | +1.07(+3.64%) |
Dec 05, 2007 | 29.30 | 29.46 | 28.91 | 29.40 | 1,748,505 | +0.59(+2.05%) |
Dec 04, 2007 | 29.22 | 29.22 | 28.50 | 28.81 | 943,377 | -0.34(-1.17%) |
Dec 03, 2007 | 29.27 | 29.83 | 28.99 | 29.15 | 2,489,270 | -0.44(-1.47%) |
Nov 30, 2007 | 29.75 | 30.24 | 29.33 | 29.59 | 4,273,806 | +0.64(+2.22%) |
Nov 29, 2007 | 29.54 | 29.54 | 28.67 | 28.94 | 1,915,768 | -0.45(-1.53%) |
Nov 28, 2007 | 28.20 | 29.39 | 28.06 | 29.39 | 2,972,859 | +1.63(+5.88%) |
Nov 27, 2007 | 27.26 | 28.09 | 27.26 | 27.76 | 5,095,298 | +0.55(+2.01%) |
Nov 26, 2007 | 28.88 | 28.88 | 27.16 | 27.21 | 2,159,703 | -1.38(-4.83%) |
Nov 23, 2007 | 27.92 | 29.02 | 27.92 | 28.60 | 1,464,654 | +0.78(+2.79%) |
Nov 21, 2007 | 27.74 | 28.37 | 27.36 | 27.82 | 4,435,943 | +0.01(+0.03%) |
Nov 20, 2007 | 27.86 | 28.23 | 26.94 | 27.81 | 2,946,630 | -0.02(-0.08%) |
Nov 19, 2007 | 28.47 | 28.47 | 27.53 | 27.84 | 5,096,828 | -0.82(-2.86%) |
Nov 16, 2007 | 29.17 | 29.17 | 28.25 | 28.66 | 4,020,780 | -0.23(-0.79%) |
Nov 15, 2007 | 29.81 | 29.81 | 28.67 | 28.88 | 4,527,948 | -0.98(-3.29%) |
Nov 14, 2007 | 30.81 | 30.86 | 29.67 | 29.87 | 2,876,255 | -0.47(-1.56%) |
Nov 13, 2007 | 29.63 | 30.49 | 29.45 | 30.34 | 2,869,327 | +1.24(+4.26%) |
Nov 12, 2007 | 29.47 | 29.89 | 28.90 | 29.10 | 2,704,136 | +0.16(+0.54%) |
Nov 09, 2007 | 28.06 | 29.36 | 27.59 | 28.94 | 4,384,955 | +0.64(+2.27%) |
Nov 08, 2007 | 27.72 | 28.49 | 27.21 | 28.30 | 4,447,772 | +0.90(+3.29%) |
Nov 07, 2007 | 28.86 | 28.86 | 27.37 | 27.40 | 2,526,220 | -1.48(-5.14%) |
Nov 06, 2007 | 28.48 | 28.88 | 27.93 | 28.88 | 1,700,409 | +0.64(+2.25%) |
Nov 05, 2007 | 26.69 | 28.50 | 26.69 | 28.25 | 2,122,504 | -0.13(-0.47%) |
Nov 02, 2007 | 29.72 | 29.72 | 28.14 | 28.38 | 3,840,176 | -0.91(-3.10%) |
Nov 01, 2007 | 31.10 | 31.10 | 29.19 | 29.29 | 1,872,595 | -1.80(-5.80%) |
Oct 31, 2007 | 30.97 | 31.31 | 30.37 | 31.09 | 4,303,440 | +0.18(+0.60%) |
Oct 30, 2007 | 30.91 | 30.93 | 30.49 | 30.91 | 3,204,418 | -0.10(-0.33%) |
Oct 29, 2007 | 31.19 | 31.37 | 30.83 | 31.01 | 2,319,189 | -0.20(-0.64%) |
Oct 26, 2007 | 29.83 | 31.31 | 29.83 | 31.21 | 2,861,888 | +0.95(+3.15%) |
Oct 25, 2007 | 30.10 | 30.59 | 29.80 | 30.26 | 2,059,486 | +0.31(+1.04%) |
Oct 24, 2007 | 30.25 | 30.25 | 29.23 | 29.95 | 2,870,687 | -0.48(-1.58%) |
Oct 23, 2007 | 30.53 | 30.53 | 29.95 | 30.43 | 1,386,937 | +0.16(+0.54%) |
Oct 22, 2007 | 29.70 | 30.54 | 29.50 | 30.27 | 8,090,625 | +0.44(+1.46%) |
Oct 19, 2007 | 30.58 | 30.58 | 29.83 | 29.83 | 2,259,206 | -0.87(-2.84%) |
Oct 18, 2007 | 30.86 | 30.86 | 30.25 | 30.70 | 3,581,555 | -0.44(-1.40%) |
Oct 17, 2007 | 31.80 | 31.89 | 30.72 | 31.14 | 4,166,092 | -0.38(-1.22%) |
Oct 16, 2007 | 32.24 | 32.24 | 31.41 | 31.52 | 2,729,191 | -0.72(-2.24%) |
Oct 15, 2007 | 32.92 | 32.96 | 32.05 | 32.24 | 2,221,157 | -1.02(-3.06%) |
Oct 12, 2007 | 33.35 | 33.51 | 32.91 | 33.26 | 1,612,248 | -0.13(-0.40%) |
Oct 11, 2007 | 33.53 | 33.80 | 33.18 | 33.40 | 971,248 | -0.04(-0.11%) |
Oct 10, 2007 | 33.79 | 33.79 | 33.38 | 33.43 | 1,607,509 | -0.44(-1.31%) |
Oct 09, 2007 | 33.72 | 33.88 | 33.49 | 33.88 | 559,216 | +0.16(+0.46%) |
Oct 08, 2007 | 33.80 | 34.14 | 33.68 | 33.72 | 378,452 | -0.13(-0.39%) |
Oct 05, 2007 | 33.89 | 34.05 | 33.61 | 33.85 | 945,928 | +0.29(+0.86%) |
Oct 04, 2007 | 33.56 | 33.75 | 33.50 | 33.57 | 277,306 | +0.23(+0.69%) |
Oct 03, 2007 | 33.54 | 33.71 | 33.30 | 33.34 | 894,204 | -0.30(-0.90%) |
Oct 02, 2007 | 33.29 | 33.67 | 33.29 | 33.64 | 502,346 | +0.41(+1.22%) |
Oct 01, 2007 | 32.49 | 33.30 | 32.49 | 33.23 | 1,272,927 | +0.72(+2.20%) |
Sep 28, 2007 | 32.95 | 32.95 | 32.31 | 32.52 | 1,738,850 | -0.46(-1.39%) |
Sep 27, 2007 | 32.89 | 33.01 | 32.78 | 32.98 | 570,996 | +0.16(+0.49%) |
Sep 26, 2007 | 32.66 | 33.14 | 32.56 | 32.81 | 1,831,466 | +0.18(+0.57%) |
Sep 25, 2007 | 32.69 | 32.75 | 32.33 | 32.63 | 2,055,694 | -0.14(-0.43%) |
Sep 24, 2007 | 33.41 | 33.48 | 32.75 | 32.77 | 1,445,973 | -0.66(-1.97%) |
Sep 21, 2007 | 33.72 | 33.73 | 33.35 | 33.43 | 516,157 | -0.47(-1.39%) |
Sep 20, 2007 | 34.45 | 34.45 | 33.67 | 33.90 | 668,351 | -0.57(-1.65%) |
Sep 19, 2007 | 34.42 | 34.84 | 34.30 | 34.47 | 5,472,329 | +0.36(+1.06%) |
Sep 18, 2007 | 32.75 | 36.20 | 32.46 | 34.11 | 2,452,020 | +1.47(+4.50%) |
Sep 17, 2007 | 32.44 | 32.75 | 32.40 | 32.64 | 211,500 | -0.09(-0.27%) |
Sep 14, 2007 | 32.18 | 32.72 | 32.09 | 32.72 | 2,509,973 | +0.24(+0.73%) |
Sep 13, 2007 | 32.42 | 32.67 | 32.11 | 32.49 | 329,707 | +0.25(+0.78%) |
Sep 12, 2007 | 32.39 | 32.49 | 32.16 | 32.24 | 472,422 | -0.20(-0.61%) |
Sep 11, 2007 | 32.16 | 32.65 | 32.14 | 32.44 | 1,357,825 | +0.32(+1.01%) |
Sep 10, 2007 | 32.48 | 32.60 | 31.68 | 32.11 | 762,321 | -0.24(-0.75%) |
Sep 07, 2007 | 32.92 | 32.92 | 32.24 | 32.36 | 1,902,959 | -0.60(-1.82%) |
Sep 06, 2007 | 32.72 | 33.12 | 32.58 | 32.95 | 1,771,482 | +0.25(+0.77%) |
Sep 05, 2007 | 33.15 | 33.15 | 32.50 | 32.70 | 1,108,412 | -0.47(-1.42%) |