Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.44 | 25.58 | 25.05 | 25.12 | 3,187,666 | -0.54(-2.11%) |
Jul 30, 2008 | 25.46 | 26.00 | 25.25 | 25.67 | 3,837,074 | +0.37(+1.46%) |
Jul 29, 2008 | 25.30 | 25.37 | 24.62 | 25.30 | 2,663,476 | +0.61(+2.48%) |
Jul 28, 2008 | 25.03 | 25.13 | 24.66 | 24.68 | 2,781,042 | -0.38(-1.51%) |
Jul 25, 2008 | 24.80 | 25.13 | 24.69 | 25.06 | 2,787,095 | +0.48(+1.96%) |
Jul 24, 2008 | 25.20 | 25.31 | 24.52 | 24.58 | 3,146,336 | -0.44(-1.76%) |
Jul 23, 2008 | 25.15 | 26.32 | 24.80 | 25.02 | 5,297,506 | -0.59(-2.29%) |
Jul 22, 2008 | 25.01 | 25.61 | 24.94 | 25.61 | 3,861,864 | +0.56(+2.22%) |
Jul 21, 2008 | 24.81 | 25.12 | 24.77 | 25.05 | 2,859,216 | +0.22(+0.90%) |
Jul 18, 2008 | 24.82 | 25.22 | 24.39 | 24.83 | 3,892,999 | -0.02(-0.06%) |
Jul 17, 2008 | 24.17 | 25.07 | 24.12 | 24.85 | 6,370,761 | +0.72(+3.00%) |
Jul 16, 2008 | 23.14 | 24.12 | 22.82 | 24.12 | 4,988,783 | +0.90(+3.86%) |
Jul 15, 2008 | 23.18 | 23.47 | 22.58 | 23.23 | 3,722,031 | -0.12(-0.50%) |
Jul 14, 2008 | 23.65 | 23.65 | 22.97 | 23.34 | 3,724,862 | -0.07(-0.30%) |
Jul 11, 2008 | 23.26 | 23.78 | 23.08 | 23.41 | 3,077,656 | -0.23(-0.96%) |
Jul 10, 2008 | 23.42 | 23.88 | 23.30 | 23.64 | 4,191,365 | +0.08(+0.32%) |
Jul 09, 2008 | 24.10 | 24.30 | 23.54 | 23.56 | 4,229,425 | -0.69(-2.86%) |
Jul 08, 2008 | 23.94 | 24.29 | 23.79 | 24.26 | 4,841,139 | +0.44(+1.85%) |
Jul 07, 2008 | 23.77 | 24.36 | 23.51 | 23.82 | 3,927,994 | +0.06(+0.23%) |
Jul 04, 2008 | 23.94 | 24.06 | 23.66 | 23.76 | 1,962,564 | +0.00(+0.00%) |
Jul 03, 2008 | 23.94 | 24.06 | 23.66 | 23.76 | 1,962,564 | -0.10(-0.42%) |
Jul 02, 2008 | 24.47 | 24.56 | 23.82 | 23.86 | 4,428,200 | -0.61(-2.48%) |
Jul 01, 2008 | 24.26 | 24.52 | 23.95 | 24.47 | 4,505,358 | -0.02(-0.06%) |
Jun 30, 2008 | 24.25 | 24.77 | 24.18 | 24.49 | 4,546,927 | +0.22(+0.92%) |
Jun 27, 2008 | 24.54 | 24.64 | 24.06 | 24.26 | 6,613,268 | -0.39(-1.60%) |
Jun 26, 2008 | 25.31 | 25.41 | 24.65 | 24.66 | 4,961,366 | -1.03(-4.00%) |
Jun 25, 2008 | 26.09 | 26.09 | 25.52 | 25.69 | 5,195,060 | -0.22(-0.86%) |
Jun 24, 2008 | 26.32 | 26.32 | 25.86 | 25.91 | 2,492,277 | -0.51(-1.92%) |
Jun 23, 2008 | 26.01 | 26.50 | 25.97 | 26.41 | 3,215,690 | +0.57(+2.19%) |
Jun 20, 2008 | 26.40 | 26.47 | 25.75 | 25.85 | 3,495,624 | -0.61(-2.31%) |
Jun 19, 2008 | 26.03 | 26.54 | 25.90 | 26.46 | 2,273,776 | +0.40(+1.53%) |
Jun 18, 2008 | 25.97 | 26.37 | 25.95 | 26.06 | 2,851,332 | -0.25(-0.96%) |
Jun 17, 2008 | 26.32 | 26.52 | 26.25 | 26.31 | 3,138,592 | +0.17(+0.66%) |
Jun 16, 2008 | 25.93 | 26.20 | 25.81 | 26.14 | 2,333,670 | -0.02(-0.06%) |
Jun 13, 2008 | 25.92 | 26.28 | 25.90 | 26.16 | 2,776,003 | +0.38(+1.49%) |
Jun 12, 2008 | 25.47 | 26.13 | 25.47 | 25.77 | 3,811,390 | +0.55(+2.17%) |
Jun 11, 2008 | 26.24 | 26.30 | 25.22 | 25.22 | 4,371,941 | -1.11(-4.23%) |
Jun 10, 2008 | 26.43 | 26.63 | 26.12 | 26.34 | 2,246,393 | -0.05(-0.17%) |
Jun 09, 2008 | 26.49 | 26.59 | 26.17 | 26.38 | 2,912,735 | +0.10(+0.37%) |
Jun 06, 2008 | 27.00 | 27.14 | 26.29 | 26.29 | 2,229,339 | -1.04(-3.80%) |
Jun 05, 2008 | 27.32 | 27.45 | 26.89 | 27.33 | 2,841,254 | +0.15(+0.56%) |
Jun 04, 2008 | 26.95 | 27.35 | 26.87 | 27.17 | 1,826,619 | +0.18(+0.66%) |
Jun 03, 2008 | 26.97 | 27.32 | 26.81 | 27.00 | 2,987,782 | +0.12(+0.45%) |
Jun 02, 2008 | 27.36 | 27.37 | 26.72 | 26.88 | 2,190,662 | -0.50(-1.83%) |
May 30, 2008 | 27.27 | 27.49 | 27.17 | 27.38 | 2,965,327 | +0.10(+0.37%) |
May 29, 2008 | 26.95 | 27.46 | 26.83 | 27.27 | 3,275,399 | +0.22(+0.80%) |
May 28, 2008 | 26.77 | 27.19 | 26.66 | 27.06 | 3,563,512 | +0.45(+1.67%) |
May 27, 2008 | 26.52 | 26.69 | 26.16 | 26.61 | 2,778,678 | +0.18(+0.69%) |
May 26, 2008 | 26.50 | 26.58 | 26.25 | 26.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.50 | 26.58 | 26.25 | 26.43 | 2,334,450 | -0.25(-0.93%) |
May 22, 2008 | 26.82 | 27.01 | 26.57 | 26.68 | 2,921,751 | -0.16(-0.58%) |
May 21, 2008 | 27.14 | 27.42 | 26.80 | 26.83 | 3,799,427 | -0.21(-0.77%) |
May 20, 2008 | 26.79 | 27.14 | 26.69 | 27.04 | 4,339,177 | -0.06(-0.22%) |
May 19, 2008 | 27.34 | 27.51 | 26.98 | 27.10 | 4,223,746 | -0.22(-0.80%) |
May 16, 2008 | 27.42 | 27.47 | 27.02 | 27.32 | 3,426,577 | -0.11(-0.39%) |
May 15, 2008 | 27.23 | 27.43 | 26.99 | 27.43 | 4,040,837 | +0.20(+0.73%) |
May 14, 2008 | 27.02 | 27.62 | 26.89 | 27.23 | 5,897,587 | +0.34(+1.28%) |
May 13, 2008 | 26.75 | 26.91 | 26.67 | 26.89 | 5,531,257 | +0.08(+0.28%) |
May 12, 2008 | 26.21 | 26.83 | 26.21 | 26.81 | 4,627,667 | +0.59(+2.24%) |
May 09, 2008 | 25.99 | 26.32 | 25.76 | 26.22 | 2,740,392 | +0.01(+0.04%) |
May 08, 2008 | 26.20 | 26.44 | 26.07 | 26.21 | 3,315,727 | +0.16(+0.60%) |
May 07, 2008 | 25.97 | 26.34 | 25.88 | 26.05 | 5,445,250 | +0.18(+0.68%) |
May 06, 2008 | 25.53 | 26.22 | 25.42 | 25.88 | 4,420,077 | +0.10(+0.37%) |
May 05, 2008 | 25.61 | 25.92 | 25.10 | 25.78 | 6,324,024 | +0.15(+0.59%) |
May 02, 2008 | 26.00 | 26.07 | 25.48 | 25.63 | 5,022,691 | -0.17(-0.67%) |
May 01, 2008 | 25.10 | 25.83 | 25.01 | 25.80 | 3,908,251 | +0.76(+3.03%) |
Apr 30, 2008 | 25.23 | 25.42 | 25.03 | 25.04 | 6,119,044 | -0.26(-1.04%) |
Apr 29, 2008 | 24.45 | 25.42 | 24.45 | 25.31 | 6,370,726 | +0.78(+3.18%) |
Apr 28, 2008 | 24.41 | 24.64 | 24.17 | 24.53 | 4,342,977 | +0.25(+1.04%) |
Apr 25, 2008 | 24.40 | 24.63 | 24.07 | 24.27 | 4,275,034 | -0.05(-0.21%) |
Apr 24, 2008 | 23.38 | 24.50 | 22.97 | 24.32 | 3,779,431 | +1.04(+4.48%) |
Apr 23, 2008 | 23.35 | 23.80 | 23.17 | 23.28 | 3,510,900 | -0.07(-0.30%) |
Apr 22, 2008 | 23.50 | 23.91 | 23.10 | 23.35 | 2,808,377 | -0.33(-1.39%) |
Apr 21, 2008 | 23.58 | 23.75 | 23.43 | 23.68 | 2,578,311 | +0.04(+0.15%) |
Apr 18, 2008 | 23.20 | 24.23 | 23.12 | 23.65 | 3,606,482 | +0.34(+1.48%) |
Apr 17, 2008 | 22.71 | 23.40 | 22.57 | 23.30 | 3,306,812 | +0.48(+2.08%) |
Apr 16, 2008 | 22.35 | 23.00 | 22.32 | 22.83 | 4,434,883 | +0.58(+2.62%) |
Apr 15, 2008 | 22.12 | 22.47 | 22.00 | 22.24 | 3,881,634 | +0.22(+1.01%) |
Apr 14, 2008 | 21.47 | 22.15 | 21.47 | 22.02 | 2,981,209 | +0.59(+2.74%) |
Apr 11, 2008 | 21.93 | 22.01 | 21.37 | 21.43 | 4,148,442 | -0.72(-3.24%) |
Apr 10, 2008 | 21.91 | 22.20 | 21.77 | 22.15 | 3,638,322 | +0.15(+0.67%) |
Apr 09, 2008 | 21.95 | 22.35 | 21.89 | 22.01 | 2,564,156 | -0.03(-0.11%) |
Apr 08, 2008 | 22.06 | 22.14 | 21.75 | 22.03 | 2,886,586 | -0.19(-0.84%) |
Apr 07, 2008 | 22.54 | 22.57 | 22.21 | 22.22 | 2,773,324 | -0.27(-1.22%) |
Apr 04, 2008 | 22.08 | 22.67 | 22.00 | 22.49 | 2,701,288 | +0.39(+1.76%) |
Apr 03, 2008 | 22.03 | 22.20 | 21.87 | 22.10 | 2,028,580 | -0.00(-0.02%) |
Apr 02, 2008 | 22.39 | 22.52 | 22.06 | 22.11 | 3,070,055 | -0.13(-0.59%) |
Apr 01, 2008 | 21.54 | 22.24 | 21.46 | 22.24 | 2,961,892 | +1.09(+5.15%) |
Mar 31, 2008 | 20.94 | 21.25 | 20.83 | 21.15 | 2,713,959 | +0.29(+1.38%) |
Mar 28, 2008 | 21.00 | 21.23 | 20.83 | 20.86 | 1,405,324 | -0.03(-0.12%) |
Mar 27, 2008 | 21.39 | 21.44 | 20.75 | 20.89 | 3,285,154 | -0.44(-2.07%) |
Mar 26, 2008 | 21.49 | 21.55 | 21.15 | 21.33 | 2,221,909 | -0.32(-1.47%) |
Mar 25, 2008 | 21.18 | 21.75 | 20.93 | 21.65 | 3,905,928 | +0.45(+2.10%) |
Mar 24, 2008 | 20.91 | 21.29 | 20.87 | 21.20 | 4,049,364 | +0.42(+2.02%) |
Mar 21, 2008 | 20.75 | 20.81 | 20.45 | 20.78 | 4,533,810 | -0.00(-0.00%) |
Mar 20, 2008 | 20.75 | 20.81 | 20.45 | 20.78 | 4,533,810 | +0.15(+0.74%) |
Mar 19, 2008 | 21.40 | 21.61 | 20.63 | 20.63 | 4,583,107 | -0.64(-3.00%) |
Mar 18, 2008 | 20.58 | 21.30 | 20.48 | 21.27 | 5,592,325 | +1.01(+4.97%) |
Mar 17, 2008 | 20.02 | 20.44 | 19.95 | 20.26 | 5,051,074 | -0.26(-1.26%) |
Mar 14, 2008 | 21.19 | 21.19 | 20.26 | 20.52 | 4,171,367 | -0.55(-2.62%) |
Mar 13, 2008 | 20.81 | 21.13 | 20.48 | 21.07 | 2,956,627 | -0.05(-0.24%) |
Mar 12, 2008 | 21.26 | 21.43 | 21.07 | 21.12 | 2,242,316 | -0.01(-0.05%) |
Mar 11, 2008 | 20.52 | 21.13 | 20.42 | 21.13 | 4,260,086 | +1.02(+5.09%) |
Mar 10, 2008 | 20.68 | 20.72 | 20.09 | 20.11 | 3,261,288 | -0.60(-2.91%) |
Mar 07, 2008 | 20.61 | 20.91 | 20.54 | 20.71 | 3,849,925 | -0.05(-0.22%) |
Mar 06, 2008 | 21.15 | 21.20 | 20.72 | 20.75 | 3,168,801 | -0.46(-2.17%) |
Mar 05, 2008 | 20.94 | 21.31 | 20.87 | 21.22 | 2,963,600 | +0.27(+1.31%) |
Mar 04, 2008 | 21.03 | 21.14 | 20.64 | 20.94 | 3,511,782 | -0.34(-1.62%) |
Mar 03, 2008 | 20.95 | 21.29 | 20.92 | 21.29 | 2,527,181 | +0.27(+1.30%) |
Feb 29, 2008 | 21.04 | 21.26 | 20.88 | 21.01 | 3,776,280 | -0.34(-1.59%) |
Feb 28, 2008 | 21.64 | 21.72 | 21.18 | 21.35 | 2,923,051 | -0.40(-1.84%) |
Feb 27, 2008 | 21.70 | 22.00 | 21.60 | 21.75 | 3,254,653 | -0.13(-0.58%) |
Feb 26, 2008 | 21.82 | 22.01 | 21.64 | 21.88 | 2,659,923 | -0.07(-0.32%) |
Feb 25, 2008 | 21.70 | 21.95 | 21.42 | 21.95 | 2,461,370 | +0.35(+1.64%) |
Feb 22, 2008 | 21.63 | 21.71 | 21.12 | 21.60 | 3,398,117 | +0.02(+0.09%) |
Feb 21, 2008 | 21.96 | 22.16 | 21.52 | 21.57 | 2,658,998 | -0.34(-1.57%) |
Feb 20, 2008 | 21.49 | 22.01 | 21.39 | 21.92 | 2,578,313 | +0.38(+1.76%) |
Feb 19, 2008 | 21.53 | 21.68 | 21.33 | 21.54 | 2,930,755 | +0.26(+1.21%) |
Feb 18, 2008 | 21.37 | 21.38 | 21.08 | 21.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.37 | 21.38 | 21.08 | 21.28 | 1,774,151 | -0.13(-0.61%) |
Feb 14, 2008 | 22.00 | 22.00 | 21.37 | 21.41 | 1,712,544 | -0.58(-2.65%) |
Feb 13, 2008 | 21.41 | 22.03 | 21.41 | 22.00 | 3,154,761 | +0.71(+3.33%) |
Feb 12, 2008 | 21.09 | 21.55 | 21.05 | 21.29 | 2,679,645 | +0.28(+1.35%) |
Feb 11, 2008 | 20.59 | 21.07 | 20.49 | 21.00 | 2,487,270 | +0.27(+1.32%) |
Feb 08, 2008 | 20.71 | 20.96 | 20.50 | 20.73 | 2,516,735 | -0.23(-1.11%) |
Feb 07, 2008 | 20.74 | 21.11 | 20.64 | 20.96 | 2,466,729 | +0.16(+0.78%) |
Feb 06, 2008 | 21.08 | 21.37 | 20.69 | 20.80 | 3,073,871 | -0.20(-0.96%) |
Feb 05, 2008 | 20.99 | 21.31 | 20.98 | 21.00 | 3,185,056 | -0.46(-2.12%) |
Feb 04, 2008 | 21.44 | 21.65 | 21.35 | 21.46 | 2,358,303 | -0.08(-0.38%) |
Feb 01, 2008 | 20.61 | 21.62 | 20.33 | 21.54 | 5,236,407 | +1.14(+5.61%) |
Jan 31, 2008 | 20.50 | 21.14 | 20.37 | 20.40 | 5,509,013 | -0.39(-1.88%) |
Jan 30, 2008 | 19.97 | 21.36 | 19.84 | 20.79 | 8,700,252 | +1.35(+6.93%) |
Jan 29, 2008 | 19.07 | 19.50 | 18.78 | 19.44 | 3,966,278 | +0.54(+2.84%) |
Jan 28, 2008 | 19.08 | 19.19 | 18.67 | 18.90 | 4,773,045 | -0.16(-0.85%) |
Jan 25, 2008 | 18.54 | 19.23 | 18.54 | 19.06 | 4,603,812 | +0.61(+3.32%) |
Jan 24, 2008 | 18.66 | 18.66 | 18.28 | 18.45 | 4,071,015 | -0.09(-0.46%) |
Jan 23, 2008 | 17.67 | 18.54 | 17.35 | 18.54 | 5,610,827 | +0.37(+2.03%) |
Jan 22, 2008 | 17.30 | 18.34 | 16.98 | 18.17 | 4,915,215 | +0.17(+0.96%) |
Jan 21, 2008 | 19.16 | 19.28 | 17.87 | 18.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.16 | 19.28 | 17.87 | 18.00 | 4,703,443 | -0.13(-0.70%) |
Jan 17, 2008 | 18.54 | 18.80 | 18.10 | 18.12 | 4,765,140 | -0.39(-2.13%) |
Jan 16, 2008 | 18.56 | 18.90 | 18.48 | 18.52 | 3,255,022 | -0.09(-0.49%) |
Jan 15, 2008 | 18.97 | 19.02 | 18.50 | 18.61 | 3,032,490 | -0.55(-2.88%) |
Jan 14, 2008 | 19.22 | 19.36 | 18.98 | 19.16 | 4,195,379 | +0.05(+0.24%) |
Jan 11, 2008 | 19.70 | 19.91 | 19.03 | 19.11 | 3,160,399 | -0.87(-4.36%) |
Jan 10, 2008 | 19.09 | 20.05 | 19.01 | 19.99 | 5,783,186 | +0.59(+3.03%) |
Jan 09, 2008 | 19.39 | 19.54 | 18.98 | 19.40 | 5,897,532 | -0.14(-0.70%) |
Jan 08, 2008 | 20.91 | 20.96 | 19.46 | 19.53 | 5,250,850 | -1.32(-6.34%) |
Jan 07, 2008 | 21.75 | 21.77 | 20.68 | 20.86 | 5,572,338 | -0.67(-3.10%) |
Jan 04, 2008 | 22.25 | 22.34 | 21.52 | 21.52 | 3,009,041 | -0.90(-4.00%) |
Jan 03, 2008 | 22.56 | 22.71 | 22.37 | 22.42 | 2,030,351 | -0.07(-0.29%) |
Jan 02, 2008 | 23.20 | 23.36 | 22.48 | 22.49 | 1,991,850 | -0.85(-3.62%) |
Jan 01, 2008 | 23.42 | 23.54 | 23.33 | 23.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.42 | 23.54 | 23.33 | 23.33 | 1,325,291 | -0.21(-0.88%) |
Dec 28, 2007 | 23.46 | 23.63 | 23.25 | 23.54 | 1,644,549 | +0.37(+1.62%) |
Dec 27, 2007 | 23.39 | 23.53 | 23.16 | 23.16 | 1,085,501 | -0.41(-1.74%) |
Dec 26, 2007 | 23.93 | 23.93 | 23.44 | 23.57 | 1,079,000 | -0.34(-1.42%) |
Dec 24, 2007 | 23.55 | 23.96 | 23.50 | 23.91 | 678,249 | +0.34(+1.44%) |
Dec 21, 2007 | 23.37 | 23.59 | 23.27 | 23.57 | 2,489,952 | +0.42(+1.81%) |
Dec 20, 2007 | 23.10 | 23.28 | 22.85 | 23.15 | 1,348,234 | +0.13(+0.57%) |
Dec 19, 2007 | 23.14 | 23.17 | 22.71 | 23.02 | 1,817,645 | +0.02(+0.07%) |
Dec 18, 2007 | 22.68 | 23.04 | 22.60 | 23.01 | 2,466,237 | +0.45(+1.97%) |
Dec 17, 2007 | 22.92 | 23.08 | 22.56 | 22.56 | 1,964,700 | -0.52(-2.24%) |
Dec 14, 2007 | 23.26 | 23.46 | 23.08 | 23.08 | 2,555,027 | -0.29(-1.26%) |
Dec 13, 2007 | 23.05 | 23.43 | 22.86 | 23.37 | 2,235,206 | +0.16(+0.70%) |
Dec 12, 2007 | 23.72 | 23.78 | 22.94 | 23.21 | 1,867,996 | +0.04(+0.17%) |
Dec 11, 2007 | 24.08 | 24.19 | 23.15 | 23.17 | 2,153,619 | -0.88(-3.64%) |
Dec 10, 2007 | 23.68 | 24.10 | 23.57 | 24.05 | 1,354,160 | +0.39(+1.67%) |
Dec 07, 2007 | 23.78 | 23.92 | 23.55 | 23.65 | 1,466,675 | -0.14(-0.60%) |
Dec 06, 2007 | 23.25 | 23.83 | 23.14 | 23.79 | 1,675,415 | +0.54(+2.31%) |
Dec 05, 2007 | 23.17 | 23.36 | 23.07 | 23.26 | 1,863,895 | +0.25(+1.10%) |
Dec 04, 2007 | 22.98 | 23.22 | 22.94 | 23.00 | 1,641,191 | -0.15(-0.66%) |
Dec 03, 2007 | 23.43 | 23.51 | 23.10 | 23.15 | 1,528,393 | -0.27(-1.17%) |
Nov 30, 2007 | 24.05 | 24.05 | 23.27 | 23.43 | 3,440,812 | -0.18(-0.75%) |
Nov 29, 2007 | 23.70 | 23.81 | 23.44 | 23.60 | 2,356,298 | -0.19(-0.79%) |
Nov 28, 2007 | 23.08 | 23.84 | 23.03 | 23.79 | 2,346,868 | +0.71(+3.07%) |
Nov 27, 2007 | 22.70 | 23.16 | 22.70 | 23.08 | 3,100,247 | +0.38(+1.67%) |
Nov 26, 2007 | 23.18 | 23.42 | 22.67 | 22.70 | 3,219,281 | -0.45(-1.95%) |
Nov 23, 2007 | 22.93 | 23.15 | 22.72 | 23.15 | 889,340 | +0.40(+1.76%) |
Nov 21, 2007 | 23.05 | 23.13 | 22.70 | 22.75 | 2,206,215 | -0.44(-1.90%) |
Nov 20, 2007 | 23.23 | 23.53 | 22.90 | 23.19 | 2,127,543 | +0.06(+0.26%) |
Nov 19, 2007 | 23.40 | 23.43 | 23.09 | 23.13 | 2,303,041 | -0.29(-1.25%) |
Nov 16, 2007 | 23.83 | 23.83 | 23.22 | 23.43 | 3,631,441 | -0.22(-0.92%) |
Nov 15, 2007 | 23.80 | 23.99 | 23.58 | 23.65 | 3,102,620 | -0.22(-0.91%) |
Nov 14, 2007 | 23.69 | 24.08 | 23.62 | 23.86 | 2,900,136 | +0.22(+0.94%) |
Nov 13, 2007 | 23.51 | 23.76 | 23.28 | 23.64 | 4,059,321 | +0.37(+1.61%) |
Nov 12, 2007 | 22.63 | 23.55 | 22.46 | 23.27 | 5,785,792 | +0.03(+0.13%) |
Nov 09, 2007 | 22.95 | 23.61 | 22.53 | 23.24 | 5,590,085 | -0.05(-0.20%) |
Nov 08, 2007 | 22.48 | 23.39 | 22.46 | 23.28 | 4,709,239 | +0.84(+3.72%) |
Nov 07, 2007 | 23.05 | 23.05 | 22.45 | 22.45 | 3,071,406 | -0.85(-3.63%) |
Nov 06, 2007 | 23.02 | 23.29 | 22.96 | 23.29 | 2,521,642 | +0.37(+1.63%) |
Nov 05, 2007 | 22.77 | 23.07 | 22.57 | 22.92 | 3,124,654 | +0.09(+0.40%) |
Nov 02, 2007 | 22.58 | 22.88 | 22.50 | 22.83 | 3,391,426 | +0.31(+1.39%) |
Nov 01, 2007 | 23.19 | 23.25 | 22.49 | 22.51 | 4,226,640 | -0.77(-3.33%) |
Oct 31, 2007 | 23.10 | 23.31 | 22.83 | 23.29 | 3,429,552 | +0.30(+1.32%) |
Oct 30, 2007 | 23.00 | 23.34 | 22.83 | 22.98 | 3,690,309 | +0.05(+0.20%) |
Oct 29, 2007 | 23.17 | 23.30 | 22.83 | 22.94 | 4,508,732 | -0.34(-1.46%) |
Oct 26, 2007 | 23.29 | 23.34 | 22.95 | 23.28 | 4,436,629 | +0.04(+0.15%) |
Oct 25, 2007 | 23.63 | 23.74 | 23.02 | 23.24 | 4,728,401 | -0.44(-1.86%) |
Oct 24, 2007 | 24.13 | 24.13 | 23.20 | 23.68 | 11,246,348 | -1.30(-5.21%) |
Oct 23, 2007 | 24.64 | 25.11 | 24.64 | 24.98 | 2,654,589 | +0.43(+1.73%) |
Oct 22, 2007 | 24.23 | 24.69 | 24.10 | 24.56 | 2,975,004 | +0.10(+0.39%) |
Oct 19, 2007 | 24.53 | 24.76 | 24.39 | 24.46 | 3,629,071 | -0.24(-0.98%) |
Oct 18, 2007 | 24.63 | 24.89 | 24.63 | 24.70 | 1,458,661 | -0.07(-0.27%) |
Oct 17, 2007 | 24.90 | 24.95 | 24.61 | 24.77 | 2,330,420 | +0.12(+0.47%) |
Oct 16, 2007 | 24.77 | 24.86 | 24.50 | 24.65 | 2,080,923 | -0.19(-0.75%) |
Oct 15, 2007 | 25.43 | 25.45 | 24.73 | 24.84 | 1,764,458 | -0.48(-1.90%) |
Oct 12, 2007 | 25.15 | 25.45 | 24.92 | 25.32 | 1,461,426 | +0.18(+0.70%) |
Oct 11, 2007 | 25.35 | 25.58 | 24.96 | 25.14 | 2,632,859 | -0.16(-0.64%) |
Oct 10, 2007 | 25.77 | 25.81 | 25.19 | 25.31 | 1,709,936 | -0.59(-2.29%) |
Oct 09, 2007 | 25.97 | 26.01 | 25.59 | 25.90 | 1,970,693 | +0.05(+0.20%) |
Oct 08, 2007 | 25.94 | 26.10 | 25.77 | 25.85 | 1,214,497 | -0.17(-0.66%) |
Oct 05, 2007 | 25.67 | 26.11 | 25.64 | 26.02 | 1,999,535 | +0.52(+2.02%) |
Oct 04, 2007 | 25.54 | 25.59 | 25.34 | 25.50 | 1,172,223 | +0.04(+0.16%) |
Oct 03, 2007 | 25.64 | 25.73 | 25.41 | 25.46 | 1,398,607 | -0.33(-1.30%) |
Oct 02, 2007 | 25.95 | 26.02 | 25.66 | 25.80 | 1,554,272 | -0.19(-0.72%) |
Oct 01, 2007 | 25.77 | 26.07 | 25.73 | 25.98 | 2,231,056 | +0.19(+0.75%) |
Sep 28, 2007 | 25.68 | 25.87 | 25.67 | 25.79 | 1,578,965 | -0.04(-0.14%) |
Sep 27, 2007 | 25.87 | 25.92 | 25.69 | 25.83 | 1,540,444 | -0.05(-0.18%) |
Sep 26, 2007 | 25.82 | 25.96 | 25.54 | 25.87 | 2,636,415 | +0.24(+0.93%) |
Sep 25, 2007 | 25.61 | 25.77 | 25.35 | 25.63 | 2,518,877 | -0.11(-0.41%) |
Sep 24, 2007 | 25.67 | 26.02 | 25.62 | 25.74 | 2,965,621 | +0.05(+0.18%) |
Sep 21, 2007 | 25.79 | 25.86 | 25.45 | 25.70 | 3,046,910 | +0.23(+0.89%) |
Sep 20, 2007 | 25.82 | 25.84 | 25.37 | 25.47 | 2,453,095 | -0.44(-1.68%) |
Sep 19, 2007 | 25.31 | 26.24 | 25.28 | 25.90 | 5,227,791 | +0.71(+2.81%) |
Sep 18, 2007 | 24.40 | 25.22 | 24.31 | 25.19 | 2,695,085 | +0.86(+3.52%) |
Sep 17, 2007 | 24.31 | 24.51 | 24.28 | 24.34 | 957,888 | -0.22(-0.91%) |
Sep 14, 2007 | 24.28 | 24.64 | 24.22 | 24.56 | 1,372,334 | +0.09(+0.37%) |
Sep 13, 2007 | 24.27 | 24.61 | 24.27 | 24.47 | 2,117,271 | +0.30(+1.24%) |
Sep 12, 2007 | 24.26 | 24.34 | 24.02 | 24.17 | 1,407,299 | -0.20(-0.81%) |
Sep 11, 2007 | 23.93 | 24.39 | 23.87 | 24.37 | 3,239,318 | +0.49(+2.03%) |
Sep 10, 2007 | 24.30 | 24.35 | 23.48 | 23.88 | 2,653,404 | -0.37(-1.54%) |
Sep 07, 2007 | 24.54 | 24.65 | 24.12 | 24.26 | 3,396,167 | -0.64(-2.58%) |
Sep 06, 2007 | 24.63 | 25.04 | 24.35 | 24.90 | 2,247,057 | +0.42(+1.70%) |
Sep 05, 2007 | 24.80 | 24.85 | 24.36 | 24.49 | 2,021,067 | -0.60(-2.40%) |
Sep 04, 2007 | 25.10 | 25.21 | 24.80 | 25.09 | 1,880,614 | +0.08(+0.32%) |
Aug 31, 2007 | 24.92 | 25.08 | 24.68 | 25.01 | 2,376,645 | +0.41(+1.65%) |
Aug 30, 2007 | 24.43 | 24.85 | 24.36 | 24.60 | 2,249,427 | +0.00(+0.00%) |
Aug 29, 2007 | 24.11 | 24.64 | 24.06 | 24.60 | 2,442,230 | +0.55(+2.27%) |
Aug 28, 2007 | 24.67 | 24.73 | 24.06 | 24.06 | 2,513,543 | -0.67(-2.72%) |
Aug 27, 2007 | 24.98 | 25.06 | 24.71 | 24.73 | 1,847,507 | -0.22(-0.89%) |
Aug 24, 2007 | 24.83 | 25.00 | 24.70 | 24.95 | 2,360,249 | +0.07(+0.28%) |
Aug 23, 2007 | 25.46 | 25.47 | 24.83 | 24.88 | 1,822,931 | -0.39(-1.54%) |
Aug 22, 2007 | 24.87 | 25.37 | 24.87 | 25.27 | 1,884,564 | +0.53(+2.15%) |
Aug 21, 2007 | 25.18 | 25.21 | 24.68 | 24.74 | 1,847,031 | -0.46(-1.83%) |
Aug 20, 2007 | 24.93 | 25.34 | 24.72 | 25.20 | 1,791,521 | +0.19(+0.77%) |
Aug 17, 2007 | 24.97 | 26.93 | 24.14 | 25.01 | 2,807,290 | +0.55(+2.24%) |
Aug 16, 2007 | 24.75 | 24.84 | 23.71 | 24.46 | 5,083,584 | -0.29(-1.19%) |
Aug 15, 2007 | 25.01 | 25.33 | 24.72 | 24.75 | 3,159,905 | -0.24(-0.95%) |
Aug 14, 2007 | 25.52 | 25.55 | 24.99 | 24.99 | 2,285,133 | -0.43(-1.69%) |
Aug 13, 2007 | 25.52 | 25.87 | 25.28 | 25.42 | 2,650,441 | -0.10(-0.38%) |
Aug 10, 2007 | 25.30 | 25.66 | 24.31 | 25.52 | 4,272,075 | +0.61(+2.46%) |
Aug 09, 2007 | 25.88 | 25.46 | 24.80 | 24.91 | 5,508,302 | -0.98(-3.77%) |
Aug 08, 2007 | 26.07 | 26.10 | 25.45 | 25.88 | 3,626,898 | -0.09(-0.35%) |
Aug 07, 2007 | 26.30 | 26.15 | 25.75 | 25.97 | 4,509,522 | -0.32(-1.23%) |
Aug 06, 2007 | 25.96 | 26.30 | 25.64 | 26.30 | 4,427,937 | +0.33(+1.29%) |
Aug 03, 2007 | 26.51 | 26.70 | 25.87 | 25.96 | 6,082,356 | -0.18(-0.68%) |
Aug 02, 2007 | 26.02 | 26.20 | 25.82 | 26.14 | 3,369,104 | +0.47(+1.81%) |