Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.38 | 18.62 | 18.19 | 18.46 | 6,388,271 | +0.08(+0.45%) |
Jun 27, 2008 | 18.30 | 18.53 | 18.18 | 18.38 | 13,123,816 | +0.21(+1.15%) |
Jun 26, 2008 | 18.35 | 18.35 | 17.85 | 18.17 | 11,352,032 | -0.43(-2.29%) |
Jun 25, 2008 | 18.06 | 18.84 | 17.94 | 18.59 | 9,453,589 | +0.67(+3.75%) |
Jun 24, 2008 | 18.14 | 18.34 | 17.56 | 17.92 | 6,303,929 | +0.13(+0.76%) |
Jun 23, 2008 | 18.20 | 18.20 | 17.52 | 17.78 | 5,607,293 | -0.09(-0.50%) |
Jun 20, 2008 | 18.10 | 18.10 | 17.45 | 17.87 | 10,258,577 | -0.32(-1.77%) |
Jun 19, 2008 | 18.50 | 18.50 | 17.90 | 18.20 | 13,717,048 | -0.02(-0.12%) |
Jun 18, 2008 | 19.12 | 19.12 | 17.94 | 18.22 | 18,002,350 | -0.84(-4.43%) |
Jun 17, 2008 | 20.03 | 20.06 | 18.95 | 19.06 | 9,116,333 | -0.16(-0.86%) |
Jun 16, 2008 | 19.42 | 19.52 | 19.08 | 19.23 | 4,057,222 | -0.01(-0.08%) |
Jun 13, 2008 | 19.70 | 19.70 | 18.89 | 19.24 | 7,184,665 | -0.07(-0.39%) |
Jun 12, 2008 | 19.08 | 19.83 | 19.08 | 19.32 | 8,254,154 | +0.13(+0.70%) |
Jun 11, 2008 | 19.71 | 19.97 | 19.18 | 19.18 | 8,549,052 | -0.81(-4.04%) |
Jun 10, 2008 | 19.99 | 20.24 | 19.62 | 19.99 | 5,234,268 | -0.41(-2.01%) |
Jun 09, 2008 | 20.93 | 21.08 | 20.09 | 20.40 | 8,092,224 | -0.54(-2.57%) |
Jun 06, 2008 | 21.60 | 21.60 | 20.78 | 20.94 | 7,954,801 | -0.69(-3.18%) |
Jun 05, 2008 | 21.39 | 21.75 | 21.29 | 21.63 | 5,316,309 | +0.25(+1.19%) |
Jun 04, 2008 | 21.11 | 21.80 | 20.92 | 21.37 | 7,729,724 | +0.32(+1.53%) |
Jun 03, 2008 | 20.72 | 21.37 | 20.72 | 21.05 | 4,853,825 | +0.16(+0.75%) |
Jun 02, 2008 | 21.12 | 21.25 | 20.62 | 20.89 | 7,506,345 | -0.36(-1.69%) |
May 30, 2008 | 21.67 | 21.69 | 21.19 | 21.25 | 6,173,799 | -0.22(-1.01%) |
May 29, 2008 | 21.86 | 22.07 | 21.37 | 21.47 | 8,949,177 | -0.80(-3.59%) |
May 28, 2008 | 22.60 | 22.70 | 21.80 | 22.27 | 9,770,631 | -0.65(-2.84%) |
May 27, 2008 | 23.11 | 23.13 | 22.61 | 22.92 | 3,822,996 | -0.10(-0.45%) |
May 26, 2008 | 23.15 | 23.21 | 22.68 | 23.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.15 | 23.21 | 22.68 | 23.02 | 4,260,496 | -0.31(-1.31%) |
May 22, 2008 | 23.31 | 23.37 | 23.00 | 23.33 | 3,864,702 | +0.28(+1.20%) |
May 21, 2008 | 23.61 | 23.74 | 22.98 | 23.05 | 6,905,676 | -0.31(-1.31%) |
May 20, 2008 | 23.61 | 23.76 | 23.01 | 23.36 | 6,088,436 | -0.46(-1.91%) |
May 19, 2008 | 23.25 | 24.37 | 23.12 | 23.82 | 12,637,848 | +0.81(+3.54%) |
May 16, 2008 | 22.26 | 23.13 | 22.17 | 23.00 | 8,906,726 | +0.90(+4.09%) |
May 15, 2008 | 21.89 | 22.19 | 21.64 | 22.10 | 5,278,226 | +0.50(+2.32%) |
May 14, 2008 | 21.27 | 22.00 | 21.26 | 21.60 | 7,677,479 | +0.29(+1.37%) |
May 13, 2008 | 21.49 | 21.49 | 21.10 | 21.30 | 4,728,429 | +0.06(+0.28%) |
May 12, 2008 | 21.55 | 21.55 | 20.98 | 21.24 | 5,631,558 | -0.06(-0.28%) |
May 09, 2008 | 21.27 | 21.38 | 21.04 | 21.30 | 2,480,968 | +0.05(+0.25%) |
May 08, 2008 | 21.29 | 21.59 | 20.82 | 21.25 | 5,503,935 | +0.23(+1.10%) |
May 07, 2008 | 21.75 | 21.86 | 20.95 | 21.02 | 7,905,571 | -0.72(-3.33%) |
May 06, 2008 | 21.07 | 22.02 | 20.85 | 21.75 | 9,130,648 | +0.28(+1.29%) |
May 05, 2008 | 21.08 | 21.57 | 20.86 | 21.47 | 7,629,460 | +0.55(+2.61%) |
May 02, 2008 | 21.17 | 21.18 | 20.68 | 20.92 | 5,285,264 | +0.09(+0.43%) |
May 01, 2008 | 20.86 | 21.16 | 20.39 | 20.83 | 5,026,948 | +0.17(+0.83%) |
Apr 30, 2008 | 20.50 | 21.13 | 20.48 | 20.66 | 5,584,712 | +0.25(+1.25%) |
Apr 29, 2008 | 20.73 | 20.73 | 20.30 | 20.41 | 5,486,076 | -0.34(-1.62%) |
Apr 28, 2008 | 20.93 | 21.18 | 20.65 | 20.74 | 6,705,102 | -0.20(-0.96%) |
Apr 25, 2008 | 20.91 | 21.18 | 20.18 | 20.95 | 4,452,158 | +0.32(+1.56%) |
Apr 24, 2008 | 20.18 | 20.92 | 20.00 | 20.62 | 5,217,935 | +0.49(+2.41%) |
Apr 23, 2008 | 20.92 | 20.92 | 19.95 | 20.14 | 5,893,164 | -0.67(-3.20%) |
Apr 22, 2008 | 20.61 | 21.11 | 20.36 | 20.80 | 7,540,738 | +0.34(+1.68%) |
Apr 21, 2008 | 19.95 | 20.56 | 19.95 | 20.46 | 6,440,823 | +0.49(+2.43%) |
Apr 18, 2008 | 19.76 | 20.22 | 19.76 | 19.97 | 5,939,102 | +0.39(+1.98%) |
Apr 17, 2008 | 19.37 | 19.72 | 19.32 | 19.59 | 4,848,716 | +0.11(+0.58%) |
Apr 16, 2008 | 19.47 | 19.80 | 19.20 | 19.47 | 5,017,642 | +0.21(+1.09%) |
Apr 15, 2008 | 19.18 | 19.37 | 19.07 | 19.26 | 4,162,441 | +0.09(+0.47%) |
Apr 14, 2008 | 19.50 | 19.50 | 18.99 | 19.17 | 5,341,048 | -0.28(-1.46%) |
Apr 11, 2008 | 19.79 | 20.11 | 19.38 | 19.46 | 4,281,861 | -0.53(-2.65%) |
Apr 10, 2008 | 20.00 | 20.00 | 19.44 | 19.99 | 4,858,062 | +0.25(+1.25%) |
Apr 09, 2008 | 19.91 | 20.27 | 19.66 | 19.74 | 3,856,656 | -0.42(-2.08%) |
Apr 08, 2008 | 20.00 | 20.41 | 19.95 | 20.16 | 5,143,585 | -0.28(-1.39%) |
Apr 07, 2008 | 20.09 | 20.82 | 19.76 | 20.44 | 11,951,751 | +0.78(+3.95%) |
Apr 04, 2008 | 20.00 | 20.34 | 19.56 | 19.67 | 8,972,335 | -0.87(-4.22%) |
Apr 03, 2008 | 20.32 | 20.56 | 20.10 | 20.53 | 4,935,219 | -0.01(-0.07%) |
Apr 02, 2008 | 20.92 | 20.92 | 20.14 | 20.55 | 6,684,492 | -0.03(-0.15%) |
Apr 01, 2008 | 20.06 | 20.67 | 19.70 | 20.58 | 11,123,122 | +1.06(+5.44%) |
Mar 31, 2008 | 19.35 | 19.87 | 18.99 | 19.52 | 7,208,276 | +0.18(+0.93%) |
Mar 28, 2008 | 20.03 | 20.23 | 19.24 | 19.34 | 9,558,760 | -0.67(-3.36%) |
Mar 27, 2008 | 20.18 | 20.41 | 19.99 | 20.01 | 5,692,307 | +0.01(+0.04%) |
Mar 26, 2008 | 20.47 | 20.47 | 19.88 | 20.00 | 4,394,512 | -0.27(-1.33%) |
Mar 25, 2008 | 19.88 | 20.28 | 19.72 | 20.27 | 5,537,734 | +0.38(+1.92%) |
Mar 24, 2008 | 19.06 | 20.10 | 19.06 | 19.89 | 10,258,339 | +1.04(+5.51%) |
Mar 21, 2008 | 18.85 | 18.91 | 18.32 | 18.85 | 6,240,054 | +0.00(+0.00%) |
Mar 20, 2008 | 18.85 | 18.91 | 18.32 | 18.85 | 6,206,598 | +0.34(+1.86%) |
Mar 19, 2008 | 19.44 | 19.55 | 18.40 | 18.51 | 8,587,732 | -0.86(-4.44%) |
Mar 18, 2008 | 18.67 | 19.43 | 18.64 | 19.37 | 11,184,354 | +1.30(+7.20%) |
Mar 17, 2008 | 18.68 | 18.79 | 17.25 | 18.07 | 12,985,397 | -1.42(-7.29%) |
Mar 14, 2008 | 20.62 | 20.62 | 18.91 | 19.49 | 21,145,652 | -1.58(-7.52%) |
Mar 13, 2008 | 19.81 | 21.15 | 19.80 | 21.07 | 9,648,740 | +0.82(+4.06%) |
Mar 12, 2008 | 20.17 | 20.60 | 19.88 | 20.25 | 9,970,427 | +0.30(+1.50%) |
Mar 11, 2008 | 19.43 | 20.02 | 19.20 | 19.95 | 9,266,032 | +1.17(+6.21%) |
Mar 10, 2008 | 19.30 | 19.38 | 18.56 | 18.79 | 6,237,665 | -0.01(-0.04%) |
Mar 07, 2008 | 19.13 | 19.21 | 18.55 | 18.79 | 9,466,854 | -0.40(-2.06%) |
Mar 06, 2008 | 20.39 | 20.39 | 19.16 | 19.19 | 7,400,721 | -1.03(-5.10%) |
Mar 05, 2008 | 19.97 | 20.55 | 19.97 | 20.22 | 8,447,824 | +0.06(+0.30%) |
Mar 04, 2008 | 20.19 | 20.54 | 19.88 | 20.16 | 7,362,215 | -0.30(-1.46%) |
Mar 03, 2008 | 20.76 | 20.76 | 20.03 | 20.46 | 8,065,285 | -0.13(-0.62%) |
Feb 29, 2008 | 21.30 | 21.48 | 20.44 | 20.59 | 11,293,037 | -0.97(-4.51%) |
Feb 28, 2008 | 21.29 | 22.00 | 21.01 | 21.56 | 9,819,956 | +0.34(+1.62%) |
Feb 27, 2008 | 21.38 | 21.54 | 20.88 | 21.21 | 6,905,125 | -0.13(-0.60%) |
Feb 26, 2008 | 20.76 | 21.49 | 20.59 | 21.34 | 6,638,231 | +0.46(+2.18%) |
Feb 25, 2008 | 20.68 | 20.91 | 20.07 | 20.89 | 4,485,632 | +0.28(+1.34%) |
Feb 22, 2008 | 20.68 | 20.68 | 20.10 | 20.61 | 3,656,811 | +0.07(+0.36%) |
Feb 21, 2008 | 20.33 | 20.74 | 20.18 | 20.53 | 7,370,372 | +0.36(+1.78%) |
Feb 20, 2008 | 19.67 | 20.24 | 19.60 | 20.18 | 6,202,666 | +0.23(+1.16%) |
Feb 19, 2008 | 19.94 | 20.34 | 19.66 | 19.94 | 4,462,557 | +0.50(+2.57%) |
Feb 18, 2008 | 19.59 | 19.62 | 19.07 | 19.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.59 | 19.62 | 19.07 | 19.44 | 3,466,608 | -0.08(-0.42%) |
Feb 14, 2008 | 19.91 | 19.95 | 19.29 | 19.53 | 4,490,717 | -0.32(-1.62%) |
Feb 13, 2008 | 19.96 | 19.96 | 19.45 | 19.85 | 4,599,720 | +0.28(+1.45%) |
Feb 12, 2008 | 20.12 | 20.17 | 19.39 | 19.56 | 6,769,501 | -0.22(-1.13%) |
Feb 11, 2008 | 19.85 | 20.03 | 19.08 | 19.79 | 6,669,865 | +0.31(+1.57%) |
Feb 08, 2008 | 19.42 | 19.81 | 19.05 | 19.48 | 5,422,937 | +0.19(+0.97%) |
Feb 07, 2008 | 19.29 | 19.57 | 18.68 | 19.29 | 8,207,587 | +0.32(+1.69%) |
Feb 06, 2008 | 19.27 | 19.61 | 18.76 | 18.97 | 6,881,837 | +0.07(+0.36%) |
Feb 05, 2008 | 20.18 | 20.18 | 18.88 | 18.91 | 11,441,030 | -1.49(-7.33%) |
Feb 04, 2008 | 20.92 | 21.07 | 20.20 | 20.40 | 4,421,646 | -0.35(-1.69%) |
Feb 01, 2008 | 20.53 | 21.09 | 20.22 | 20.75 | 9,251,176 | +0.55(+2.70%) |
Jan 31, 2008 | 18.94 | 20.53 | 18.46 | 20.21 | 12,650,670 | +1.23(+6.46%) |
Jan 30, 2008 | 18.75 | 19.65 | 18.49 | 18.98 | 8,150,308 | -0.06(-0.31%) |
Jan 29, 2008 | 18.45 | 19.62 | 18.34 | 19.04 | 14,619,928 | +1.06(+5.90%) |
Jan 28, 2008 | 18.49 | 18.49 | 17.07 | 17.98 | 9,681,255 | -0.23(-1.27%) |
Jan 25, 2008 | 19.47 | 19.80 | 18.01 | 18.21 | 9,326,336 | -1.23(-6.34%) |
Jan 24, 2008 | 18.67 | 19.59 | 18.57 | 19.44 | 8,732,877 | +0.93(+5.00%) |
Jan 23, 2008 | 17.52 | 18.60 | 16.71 | 18.52 | 9,078,054 | +0.71(+3.99%) |
Jan 22, 2008 | 15.59 | 17.82 | 15.59 | 17.81 | 12,135,902 | +0.64(+3.70%) |
Jan 21, 2008 | 16.81 | 18.68 | 16.58 | 17.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.81 | 18.68 | 16.58 | 17.17 | 8,278,271 | +0.40(+2.36%) |
Jan 17, 2008 | 17.57 | 17.75 | 16.66 | 16.78 | 7,271,710 | -0.78(-4.47%) |
Jan 16, 2008 | 17.30 | 18.02 | 17.19 | 17.56 | 8,447,044 | -0.04(-0.21%) |
Jan 15, 2008 | 18.49 | 18.49 | 17.49 | 17.60 | 8,548,669 | -0.93(-5.00%) |
Jan 14, 2008 | 18.89 | 19.25 | 18.32 | 18.52 | 7,040,638 | -0.37(-1.98%) |
Jan 11, 2008 | 19.03 | 19.32 | 18.44 | 18.90 | 7,243,289 | -0.04(-0.24%) |
Jan 10, 2008 | 18.62 | 19.08 | 17.90 | 18.94 | 9,771,503 | +0.34(+1.85%) |
Jan 09, 2008 | 18.32 | 18.73 | 17.64 | 18.60 | 10,471,215 | +0.11(+0.61%) |
Jan 08, 2008 | 18.88 | 19.04 | 18.46 | 18.49 | 7,639,562 | -0.07(-0.40%) |
Jan 07, 2008 | 19.03 | 19.14 | 17.90 | 18.56 | 6,991,829 | -0.11(-0.60%) |
Jan 04, 2008 | 19.38 | 19.42 | 18.61 | 18.67 | 5,722,183 | -0.75(-3.85%) |
Jan 03, 2008 | 19.56 | 19.56 | 19.02 | 19.42 | 4,616,375 | +0.07(+0.39%) |
Jan 02, 2008 | 19.42 | 19.86 | 18.85 | 19.35 | 6,107,441 | +0.03(+0.15%) |
Jan 01, 2008 | 19.80 | 19.85 | 19.23 | 19.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.80 | 19.85 | 19.23 | 19.32 | 2,850,159 | -0.49(-2.45%) |
Dec 28, 2007 | 19.57 | 20.06 | 19.57 | 19.80 | 3,426,701 | +0.10(+0.49%) |
Dec 27, 2007 | 20.16 | 20.18 | 19.65 | 19.71 | 3,585,146 | -0.33(-1.64%) |
Dec 26, 2007 | 19.45 | 20.18 | 19.45 | 20.03 | 6,669,476 | +0.46(+2.33%) |
Dec 24, 2007 | 19.43 | 19.73 | 19.32 | 19.58 | 1,529,941 | +0.28(+1.47%) |
Dec 21, 2007 | 18.96 | 19.46 | 18.96 | 19.29 | 5,940,673 | +0.35(+1.85%) |
Dec 20, 2007 | 18.73 | 19.26 | 18.73 | 18.94 | 6,462,790 | -0.07(-0.35%) |
Dec 19, 2007 | 19.41 | 19.45 | 18.96 | 19.01 | 4,411,350 | -0.13(-0.66%) |
Dec 18, 2007 | 19.08 | 19.50 | 18.86 | 19.14 | 5,750,571 | +0.10(+0.51%) |
Dec 17, 2007 | 19.86 | 19.86 | 18.75 | 19.04 | 7,904,901 | -0.65(-3.30%) |
Dec 14, 2007 | 20.07 | 20.07 | 19.47 | 19.69 | 3,323,645 | -0.40(-1.97%) |
Dec 13, 2007 | 20.10 | 20.33 | 19.68 | 20.09 | 5,001,889 | -0.22(-1.10%) |
Dec 12, 2007 | 21.11 | 21.51 | 19.91 | 20.31 | 5,546,679 | -0.35(-1.70%) |
Dec 11, 2007 | 21.97 | 21.97 | 20.59 | 20.66 | 5,802,754 | -1.01(-4.66%) |
Dec 10, 2007 | 21.67 | 22.01 | 21.42 | 21.67 | 6,779,921 | +0.05(+0.24%) |
Dec 07, 2007 | 21.68 | 21.89 | 21.40 | 21.62 | 4,746,245 | +0.12(+0.56%) |
Dec 06, 2007 | 20.98 | 21.53 | 20.75 | 21.50 | 4,169,911 | +0.75(+3.60%) |
Dec 05, 2007 | 21.10 | 21.10 | 20.54 | 20.75 | 4,617,716 | +0.26(+1.28%) |
Dec 04, 2007 | 21.39 | 21.39 | 20.21 | 20.49 | 7,323,820 | -0.74(-3.48%) |
Dec 03, 2007 | 21.66 | 21.66 | 20.70 | 21.23 | 5,378,500 | -0.15(-0.70%) |
Nov 30, 2007 | 21.55 | 21.63 | 21.11 | 21.38 | 4,361,377 | +0.36(+1.71%) |
Nov 29, 2007 | 21.08 | 21.36 | 20.67 | 21.02 | 6,003,270 | -0.18(-0.85%) |
Nov 28, 2007 | 19.82 | 21.52 | 19.74 | 21.20 | 10,713,466 | +1.66(+8.49%) |
Nov 27, 2007 | 19.82 | 19.82 | 19.11 | 19.54 | 4,134,135 | +0.31(+1.59%) |
Nov 26, 2007 | 19.64 | 19.80 | 19.18 | 19.23 | 4,627,192 | -0.13(-0.66%) |
Nov 23, 2007 | 19.41 | 19.52 | 19.05 | 19.36 | 1,617,274 | +0.34(+1.77%) |
Nov 21, 2007 | 18.74 | 19.45 | 18.74 | 19.03 | 5,191,933 | -0.30(-1.55%) |
Nov 20, 2007 | 18.74 | 19.47 | 18.74 | 19.32 | 5,385,786 | +0.35(+1.85%) |
Nov 19, 2007 | 19.43 | 19.50 | 18.54 | 18.97 | 5,886,311 | -0.55(-2.79%) |
Nov 16, 2007 | 20.13 | 20.13 | 19.26 | 19.52 | 4,934,119 | -0.23(-1.17%) |
Nov 15, 2007 | 19.92 | 20.15 | 19.50 | 19.75 | 5,454,107 | -0.46(-2.26%) |
Nov 14, 2007 | 20.89 | 21.04 | 20.14 | 20.21 | 5,784,689 | -0.27(-1.31%) |
Nov 13, 2007 | 19.43 | 20.70 | 19.43 | 20.47 | 5,394,756 | +1.20(+6.24%) |
Nov 12, 2007 | 20.18 | 20.18 | 19.15 | 19.27 | 6,594,258 | -0.79(-3.95%) |
Nov 09, 2007 | 19.95 | 20.56 | 19.56 | 20.06 | 8,155,976 | +0.11(+0.56%) |
Nov 08, 2007 | 20.18 | 20.76 | 19.64 | 19.95 | 9,359,032 | -0.35(-1.73%) |
Nov 07, 2007 | 20.92 | 20.92 | 20.03 | 20.30 | 12,106,427 | -0.65(-3.10%) |
Nov 06, 2007 | 21.59 | 21.59 | 20.58 | 20.95 | 5,892,380 | +0.16(+0.75%) |
Nov 05, 2007 | 21.30 | 21.31 | 20.55 | 20.80 | 5,214,173 | -0.49(-2.32%) |
Nov 02, 2007 | 22.04 | 22.12 | 20.92 | 21.29 | 8,056,014 | -0.47(-2.16%) |
Nov 01, 2007 | 22.56 | 22.72 | 21.68 | 21.76 | 6,015,881 | -1.16(-5.05%) |
Oct 31, 2007 | 22.63 | 23.08 | 22.37 | 22.92 | 4,593,235 | +0.53(+2.37%) |
Oct 30, 2007 | 22.78 | 22.91 | 22.22 | 22.39 | 4,571,262 | -0.55(-2.41%) |
Oct 29, 2007 | 22.94 | 23.23 | 22.13 | 22.94 | 4,800,500 | +0.22(+0.95%) |
Oct 26, 2007 | 22.27 | 22.85 | 21.76 | 22.72 | 7,861,703 | +0.52(+2.36%) |
Oct 25, 2007 | 22.20 | 22.54 | 21.72 | 22.20 | 8,473,542 | +0.03(+0.13%) |
Oct 24, 2007 | 22.16 | 22.25 | 21.45 | 22.17 | 8,935,767 | -0.07(-0.34%) |
Oct 23, 2007 | 22.33 | 22.52 | 22.06 | 22.25 | 4,864,066 | +0.26(+1.19%) |
Oct 22, 2007 | 22.23 | 22.23 | 21.77 | 21.98 | 7,444,844 | -0.37(-1.67%) |
Oct 19, 2007 | 23.37 | 23.46 | 22.31 | 22.36 | 8,667,230 | -0.99(-4.26%) |
Oct 18, 2007 | 23.69 | 23.87 | 23.16 | 23.35 | 8,710,007 | -0.81(-3.34%) |
Oct 17, 2007 | 24.58 | 24.64 | 23.87 | 24.16 | 5,090,495 | -0.16(-0.68%) |
Oct 16, 2007 | 24.30 | 24.55 | 24.21 | 24.32 | 4,808,838 | -0.25(-1.03%) |
Oct 15, 2007 | 24.96 | 24.96 | 24.47 | 24.58 | 3,975,615 | -0.30(-1.20%) |
Oct 12, 2007 | 24.50 | 24.94 | 24.36 | 24.88 | 4,043,198 | +0.59(+2.43%) |
Oct 11, 2007 | 24.48 | 24.88 | 24.11 | 24.29 | 6,712,297 | +0.04(+0.18%) |
Oct 10, 2007 | 24.29 | 24.52 | 23.91 | 24.24 | 3,255,112 | -0.28(-1.13%) |
Oct 09, 2007 | 24.52 | 24.72 | 24.29 | 24.52 | 3,276,121 | +0.09(+0.37%) |
Oct 08, 2007 | 24.55 | 24.66 | 24.23 | 24.43 | 2,747,253 | -0.16(-0.64%) |
Oct 05, 2007 | 24.36 | 24.96 | 24.12 | 24.58 | 4,624,523 | +0.63(+2.62%) |
Oct 04, 2007 | 23.84 | 24.20 | 23.16 | 23.96 | 5,493,436 | +0.10(+0.44%) |
Oct 03, 2007 | 24.25 | 24.58 | 23.67 | 23.85 | 5,553,790 | -0.40(-1.63%) |
Oct 02, 2007 | 23.05 | 24.41 | 22.98 | 24.25 | 11,569,271 | +1.39(+6.08%) |
Oct 01, 2007 | 22.47 | 23.20 | 22.43 | 22.86 | 7,269,670 | +0.50(+2.24%) |
Sep 28, 2007 | 21.89 | 22.57 | 21.72 | 22.36 | 7,114,033 | +0.43(+1.98%) |
Sep 27, 2007 | 21.21 | 22.28 | 21.21 | 21.92 | 10,290,993 | +0.69(+3.24%) |
Sep 26, 2007 | 21.69 | 22.12 | 21.12 | 21.24 | 5,628,330 | -0.38(-1.76%) |
Sep 25, 2007 | 21.75 | 21.75 | 21.30 | 21.62 | 6,753,648 | -0.01(-0.07%) |
Sep 24, 2007 | 21.93 | 22.04 | 21.52 | 21.63 | 6,155,860 | -0.25(-1.13%) |
Sep 21, 2007 | 22.29 | 22.45 | 21.78 | 21.88 | 6,640,166 | -0.08(-0.37%) |
Sep 20, 2007 | 21.95 | 22.34 | 21.78 | 21.96 | 7,196,335 | -0.13(-0.61%) |
Sep 19, 2007 | 22.74 | 22.89 | 21.87 | 22.10 | 9,346,035 | -0.28(-1.27%) |
Sep 18, 2007 | 21.37 | 22.47 | 21.33 | 22.38 | 13,718,469 | +1.13(+5.31%) |
Sep 17, 2007 | 22.02 | 22.09 | 21.15 | 21.25 | 10,397,249 | -0.55(-2.50%) |
Sep 14, 2007 | 22.12 | 22.13 | 21.63 | 21.80 | 12,638,258 | -0.65(-2.90%) |
Sep 13, 2007 | 22.24 | 22.63 | 22.04 | 22.45 | 6,337,994 | +0.22(+1.01%) |
Sep 12, 2007 | 22.13 | 22.38 | 21.83 | 22.22 | 8,983,943 | -0.19(-0.87%) |
Sep 11, 2007 | 21.30 | 22.67 | 21.28 | 22.42 | 8,250,057 | +0.07(+0.30%) |
Sep 10, 2007 | 23.39 | 23.45 | 22.34 | 22.35 | 5,125,155 | -0.80(-3.45%) |
Sep 07, 2007 | 23.59 | 23.82 | 22.81 | 23.15 | 5,567,574 | -0.95(-3.94%) |
Sep 06, 2007 | 24.65 | 24.65 | 24.05 | 24.10 | 2,887,232 | -0.01(-0.06%) |
Sep 05, 2007 | 24.29 | 24.30 | 23.75 | 24.11 | 4,844,261 | -0.37(-1.53%) |
Sep 04, 2007 | 24.29 | 24.64 | 23.92 | 24.49 | 4,174,208 | +0.36(+1.49%) |
Aug 31, 2007 | 23.78 | 24.15 | 23.60 | 24.13 | 5,094,242 | +0.88(+3.79%) |
Aug 30, 2007 | 22.58 | 23.40 | 22.58 | 23.25 | 3,838,446 | +0.20(+0.88%) |
Aug 29, 2007 | 22.78 | 23.14 | 22.20 | 23.05 | 5,685,339 | +0.58(+2.56%) |
Aug 28, 2007 | 23.53 | 23.71 | 22.31 | 22.47 | 6,797,408 | -1.17(-4.96%) |
Aug 27, 2007 | 23.81 | 23.87 | 23.31 | 23.64 | 3,546,311 | -0.18(-0.75%) |
Aug 24, 2007 | 23.24 | 23.89 | 23.09 | 23.82 | 5,287,884 | +0.73(+3.17%) |
Aug 23, 2007 | 23.24 | 23.68 | 22.91 | 23.09 | 4,336,001 | -0.02(-0.10%) |
Aug 22, 2007 | 22.51 | 23.24 | 22.47 | 23.11 | 5,645,727 | +0.99(+4.46%) |
Aug 21, 2007 | 22.51 | 22.51 | 22.03 | 22.13 | 5,626,757 | -0.24(-1.07%) |
Aug 20, 2007 | 22.81 | 22.92 | 22.07 | 22.37 | 5,869,660 | -0.07(-0.33%) |
Aug 17, 2007 | 23.16 | 23.39 | 21.95 | 22.44 | 7,999,340 | +0.44(+2.00%) |
Aug 16, 2007 | 21.68 | 22.34 | 20.98 | 22.00 | 13,575,717 | -0.38(-1.70%) |
Aug 15, 2007 | 23.54 | 23.87 | 22.16 | 22.38 | 10,327,429 | -1.36(-5.73%) |
Aug 14, 2007 | 24.64 | 24.66 | 23.54 | 23.74 | 5,140,411 | -0.62(-2.55%) |
Aug 13, 2007 | 24.36 | 24.71 | 23.99 | 24.36 | 3,685,754 | +0.27(+1.12%) |
Aug 10, 2007 | 23.90 | 24.35 | 22.98 | 24.09 | 7,379,533 | -0.52(-2.10%) |
Aug 09, 2007 | 24.14 | 24.64 | 23.91 | 24.61 | 5,916,126 | -0.17(-0.69%) |
Aug 08, 2007 | 24.59 | 25.12 | 24.38 | 24.78 | 7,259,329 | +0.66(+2.73%) |
Aug 07, 2007 | 23.35 | 24.54 | 23.16 | 24.12 | 8,469,929 | +0.78(+3.36%) |
Aug 06, 2007 | 23.86 | 23.86 | 23.11 | 23.34 | 10,401,406 | -0.26(-1.11%) |
Aug 03, 2007 | 23.82 | 24.10 | 23.55 | 23.60 | 6,822,165 | -0.50(-2.08%) |
Aug 02, 2007 | 23.91 | 24.29 | 23.52 | 24.10 | 7,923,514 | +0.60(+2.54%) |
Aug 01, 2007 | 23.93 | 24.17 | 22.86 | 23.50 | 10,806,383 | -0.66(-2.75%) |
Jul 31, 2007 | 24.73 | 24.99 | 24.08 | 24.17 | 7,153,384 | -0.29(-1.19%) |
Jul 30, 2007 | 24.17 | 24.67 | 23.75 | 24.46 | 9,516,291 | +0.26(+1.08%) |
Jul 27, 2007 | 24.66 | 24.86 | 23.79 | 24.20 | 12,833,414 | -0.41(-1.67%) |
Jul 26, 2007 | 24.85 | 28.39 | 23.95 | 24.61 | 11,350,451 | -0.84(-3.32%) |
Jul 25, 2007 | 25.78 | 26.08 | 24.95 | 25.45 | 6,887,951 | -0.20(-0.79%) |
Jul 24, 2007 | 26.09 | 26.11 | 25.36 | 25.65 | 10,689,332 | -0.40(-1.55%) |
Jul 23, 2007 | 26.09 | 26.23 | 25.68 | 26.06 | 6,297,178 | -0.01(-0.03%) |
Jul 20, 2007 | 26.85 | 27.07 | 25.82 | 26.06 | 9,305,327 | -0.78(-2.92%) |
Jul 19, 2007 | 26.99 | 27.24 | 26.65 | 26.85 | 8,403,954 | +0.10(+0.36%) |
Jul 18, 2007 | 26.16 | 26.82 | 26.16 | 26.75 | 5,325,890 | +0.16(+0.62%) |
Jul 17, 2007 | 26.80 | 27.07 | 26.35 | 26.59 | 8,600,808 | -0.35(-1.30%) |
Jul 16, 2007 | 27.85 | 27.87 | 26.71 | 26.94 | 13,958,949 | -0.93(-3.33%) |
Jul 13, 2007 | 27.65 | 27.99 | 27.43 | 27.87 | 4,963,631 | +0.24(+0.87%) |
Jul 12, 2007 | 27.50 | 27.76 | 27.22 | 27.63 | 3,758,056 | +0.19(+0.68%) |
Jul 11, 2007 | 27.35 | 27.68 | 27.06 | 27.44 | 3,241,863 | +0.04(+0.14%) |
Jul 10, 2007 | 27.65 | 27.72 | 27.09 | 27.40 | 3,280,637 | -0.25(-0.89%) |
Jul 09, 2007 | 27.87 | 28.09 | 27.54 | 27.65 | 4,106,226 | -0.28(-0.99%) |
Jul 06, 2007 | 28.16 | 28.16 | 27.71 | 27.92 | 3,445,167 | -0.01(-0.03%) |
Jul 05, 2007 | 28.22 | 28.38 | 27.72 | 27.93 | 3,225,936 | -0.08(-0.29%) |
Jul 03, 2007 | 28.02 | 28.11 | 27.80 | 28.01 | 1,339,702 | +0.09(+0.32%) |