Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.85 | 32.14 | 31.04 | 31.36 | 3,115,180 | -0.62(-1.95%) |
Jul 30, 2008 | 29.98 | 31.99 | 29.43 | 31.98 | 1,562,611 | +2.34(+7.88%) |
Jul 29, 2008 | 29.65 | 30.32 | 29.24 | 29.65 | 1,626,225 | -0.48(-1.59%) |
Jul 28, 2008 | 29.89 | 31.05 | 29.79 | 30.13 | 1,374,446 | +0.34(+1.13%) |
Jul 25, 2008 | 29.23 | 30.29 | 29.23 | 29.79 | 1,252,854 | +0.55(+1.90%) |
Jul 24, 2008 | 29.07 | 29.77 | 28.53 | 29.23 | 1,962,099 | +0.13(+0.45%) |
Jul 23, 2008 | 30.61 | 30.77 | 28.99 | 29.10 | 1,442,797 | -1.79(-5.79%) |
Jul 22, 2008 | 32.00 | 33.01 | 30.63 | 30.89 | 2,297,265 | -0.93(-2.93%) |
Jul 21, 2008 | 30.69 | 31.83 | 29.99 | 31.82 | 1,596,629 | +1.46(+4.80%) |
Jul 18, 2008 | 29.93 | 31.10 | 29.93 | 30.37 | 1,491,458 | +0.63(+2.13%) |
Jul 17, 2008 | 31.62 | 32.17 | 29.16 | 29.73 | 2,131,710 | -1.77(-5.61%) |
Jul 16, 2008 | 31.25 | 31.82 | 30.59 | 31.50 | 1,757,995 | +0.00(+0.00%) |
Jul 15, 2008 | 33.10 | 33.10 | 31.48 | 31.50 | 1,520,419 | -1.82(-5.45%) |
Jul 14, 2008 | 33.38 | 33.93 | 32.67 | 33.31 | 1,065,295 | +0.13(+0.38%) |
Jul 11, 2008 | 32.80 | 34.29 | 32.45 | 33.19 | 1,353,171 | +0.61(+1.86%) |
Jul 10, 2008 | 31.82 | 32.61 | 31.45 | 32.58 | 1,712,975 | +0.63(+1.99%) |
Jul 09, 2008 | 32.23 | 33.31 | 31.68 | 31.95 | 1,523,656 | -0.24(-0.75%) |
Jul 08, 2008 | 33.19 | 33.19 | 31.34 | 32.19 | 2,274,242 | -1.22(-3.66%) |
Jul 07, 2008 | 33.96 | 34.37 | 32.89 | 33.41 | 1,801,812 | -0.88(-2.57%) |
Jul 04, 2008 | 34.88 | 35.57 | 33.79 | 34.29 | 1,172,216 | +0.00(+0.00%) |
Jul 03, 2008 | 34.88 | 35.57 | 33.79 | 34.29 | 1,172,216 | -0.59(-1.69%) |
Jul 02, 2008 | 36.50 | 37.05 | 34.70 | 34.88 | 2,595,944 | -1.16(-3.22%) |
Jul 01, 2008 | 36.41 | 36.53 | 35.59 | 36.04 | 2,662,201 | -0.21(-0.58%) |
Jun 30, 2008 | 36.38 | 36.78 | 35.47 | 36.25 | 1,748,689 | +0.55(+1.54%) |
Jun 27, 2008 | 35.38 | 35.77 | 35.04 | 35.70 | 6,625,895 | +0.73(+2.09%) |
Jun 26, 2008 | 34.32 | 35.53 | 34.14 | 34.97 | 1,497,322 | +0.40(+1.16%) |
Jun 25, 2008 | 35.78 | 35.78 | 33.86 | 34.57 | 1,507,483 | -1.03(-2.90%) |
Jun 24, 2008 | 36.00 | 36.00 | 34.99 | 35.61 | 1,787,973 | -0.72(-1.98%) |
Jun 23, 2008 | 34.97 | 36.36 | 34.82 | 36.33 | 1,419,566 | +1.39(+3.97%) |
Jun 20, 2008 | 34.83 | 35.59 | 34.49 | 34.94 | 1,526,274 | +0.00(+0.00%) |
Jun 19, 2008 | 33.86 | 35.79 | 33.86 | 34.94 | 2,045,611 | +1.13(+3.35%) |
Jun 18, 2008 | 33.56 | 34.07 | 33.48 | 33.81 | 945,150 | +0.18(+0.54%) |
Jun 17, 2008 | 32.87 | 33.71 | 32.66 | 33.62 | 2,055,695 | +0.45(+1.36%) |
Jun 16, 2008 | 33.59 | 33.66 | 32.77 | 33.17 | 1,605,722 | -0.28(-0.84%) |
Jun 13, 2008 | 32.60 | 33.67 | 32.60 | 33.45 | 1,245,559 | +0.74(+2.25%) |
Jun 12, 2008 | 32.71 | 33.30 | 32.66 | 32.71 | 1,190,712 | -0.57(-1.70%) |
Jun 11, 2008 | 33.61 | 33.94 | 33.19 | 33.28 | 1,515,240 | -0.01(-0.02%) |
Jun 10, 2008 | 33.21 | 34.34 | 32.92 | 33.29 | 2,135,252 | -1.57(-4.51%) |
Jun 09, 2008 | 34.87 | 35.74 | 34.50 | 34.86 | 1,580,902 | +0.29(+0.83%) |
Jun 06, 2008 | 35.50 | 35.84 | 34.54 | 34.57 | 1,496,631 | -0.91(-2.58%) |
Jun 05, 2008 | 33.62 | 35.49 | 33.51 | 35.49 | 1,445,127 | +1.95(+5.81%) |
Jun 04, 2008 | 33.17 | 34.02 | 32.93 | 33.54 | 1,548,513 | +0.46(+1.38%) |
Jun 03, 2008 | 33.09 | 34.26 | 32.92 | 33.08 | 1,836,628 | -0.06(-0.17%) |
Jun 02, 2008 | 33.38 | 33.67 | 32.27 | 33.14 | 1,323,094 | -0.25(-0.74%) |
May 30, 2008 | 32.73 | 33.71 | 32.73 | 33.38 | 979,499 | +0.71(+2.17%) |
May 29, 2008 | 33.01 | 33.04 | 32.30 | 32.67 | 1,244,036 | -0.43(-1.31%) |
May 28, 2008 | 32.09 | 33.11 | 32.03 | 33.11 | 1,778,694 | +0.67(+2.06%) |
May 27, 2008 | 32.34 | 32.85 | 31.93 | 32.44 | 895,693 | +0.07(+0.21%) |
May 26, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.14 | 33.29 | 31.78 | 32.37 | 885,162 | -0.75(-2.26%) |
May 22, 2008 | 33.29 | 33.69 | 32.86 | 33.12 | 1,501,804 | +0.26(+0.78%) |
May 21, 2008 | 32.57 | 34.22 | 32.42 | 32.86 | 2,330,861 | +0.31(+0.97%) |
May 20, 2008 | 32.15 | 32.57 | 32.07 | 32.55 | 981,413 | +0.41(+1.26%) |
May 19, 2008 | 32.58 | 32.76 | 31.67 | 32.14 | 1,504,569 | -0.17(-0.51%) |
May 16, 2008 | 32.24 | 32.57 | 31.41 | 32.31 | 1,581,408 | +0.22(+0.68%) |
May 15, 2008 | 31.71 | 32.09 | 30.97 | 32.09 | 1,567,418 | +0.69(+2.18%) |
May 14, 2008 | 31.14 | 31.70 | 30.85 | 31.41 | 2,279,154 | +0.18(+0.59%) |
May 13, 2008 | 30.26 | 31.22 | 29.87 | 31.22 | 1,108,651 | +0.83(+2.75%) |
May 12, 2008 | 30.12 | 30.51 | 29.46 | 30.39 | 1,140,755 | -0.09(-0.28%) |
May 09, 2008 | 30.16 | 30.51 | 29.55 | 30.47 | 819,447 | +0.47(+1.58%) |
May 08, 2008 | 29.29 | 30.00 | 29.19 | 30.00 | 1,464,340 | +0.71(+2.42%) |
May 07, 2008 | 29.38 | 29.68 | 29.01 | 29.29 | 1,608,626 | +0.17(+0.59%) |
May 06, 2008 | 29.14 | 29.46 | 28.41 | 29.12 | 3,849,599 | +0.15(+0.51%) |
May 05, 2008 | 28.55 | 29.33 | 28.17 | 28.97 | 1,513,179 | +0.81(+2.86%) |
May 02, 2008 | 29.11 | 29.13 | 27.98 | 28.17 | 2,696,417 | +0.06(+0.20%) |
May 01, 2008 | 28.53 | 29.43 | 27.93 | 28.11 | 2,366,672 | -0.50(-1.74%) |
Apr 30, 2008 | 27.03 | 29.68 | 27.03 | 28.61 | 3,681,679 | +1.94(+7.26%) |
Apr 29, 2008 | 27.31 | 27.37 | 26.01 | 26.67 | 1,696,705 | -0.68(-2.49%) |
Apr 28, 2008 | 27.28 | 27.69 | 26.91 | 27.35 | 1,292,124 | +0.21(+0.76%) |
Apr 25, 2008 | 26.63 | 27.31 | 26.47 | 27.14 | 832,021 | +0.67(+2.53%) |
Apr 24, 2008 | 26.76 | 26.82 | 25.70 | 26.47 | 860,460 | -0.33(-1.22%) |
Apr 23, 2008 | 27.05 | 27.17 | 26.44 | 26.80 | 587,153 | -0.09(-0.32%) |
Apr 22, 2008 | 27.71 | 27.71 | 26.61 | 26.89 | 1,034,015 | -0.82(-2.97%) |
Apr 21, 2008 | 27.89 | 28.07 | 27.47 | 27.71 | 836,741 | -0.42(-1.50%) |
Apr 18, 2008 | 27.15 | 28.33 | 27.15 | 28.13 | 1,052,576 | +0.74(+2.71%) |
Apr 17, 2008 | 27.00 | 27.78 | 27.00 | 27.39 | 689,447 | -0.06(-0.23%) |
Apr 16, 2008 | 26.77 | 27.51 | 26.58 | 27.45 | 1,091,422 | +0.85(+3.20%) |
Apr 15, 2008 | 26.43 | 26.73 | 25.95 | 26.60 | 899,302 | +0.19(+0.71%) |
Apr 14, 2008 | 25.79 | 26.79 | 25.79 | 26.41 | 1,373,417 | +0.57(+2.19%) |
Apr 11, 2008 | 26.74 | 26.74 | 25.78 | 25.85 | 1,137,981 | -0.99(-3.70%) |
Apr 10, 2008 | 26.79 | 26.84 | 26.25 | 26.84 | 990,687 | -0.02(-0.06%) |
Apr 09, 2008 | 27.14 | 27.60 | 26.78 | 26.86 | 901,829 | -0.18(-0.66%) |
Apr 08, 2008 | 26.97 | 27.36 | 26.69 | 27.03 | 1,084,475 | -0.19(-0.71%) |
Apr 07, 2008 | 27.26 | 27.77 | 27.09 | 27.23 | 1,088,470 | +0.39(+1.45%) |
Apr 04, 2008 | 26.33 | 27.22 | 25.88 | 26.84 | 941,254 | +0.54(+2.06%) |
Apr 03, 2008 | 25.98 | 26.77 | 25.96 | 26.30 | 716,449 | +0.02(+0.09%) |
Apr 02, 2008 | 26.29 | 26.39 | 25.95 | 26.27 | 1,621,584 | -0.01(-0.04%) |
Apr 01, 2008 | 25.92 | 26.66 | 25.38 | 26.29 | 1,181,075 | +0.68(+2.66%) |
Mar 31, 2008 | 25.27 | 25.70 | 24.93 | 25.61 | 965,620 | +0.16(+0.63%) |
Mar 28, 2008 | 25.37 | 26.06 | 25.13 | 25.45 | 740,074 | +0.13(+0.50%) |
Mar 27, 2008 | 26.03 | 26.11 | 25.32 | 25.32 | 1,001,349 | -0.69(-2.66%) |
Mar 26, 2008 | 25.16 | 26.22 | 25.03 | 26.01 | 1,753,730 | +0.78(+3.10%) |
Mar 25, 2008 | 24.56 | 25.64 | 24.53 | 25.23 | 1,458,129 | +0.63(+2.58%) |
Mar 24, 2008 | 23.70 | 24.95 | 23.70 | 24.59 | 1,038,294 | +1.05(+4.47%) |
Mar 21, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | +0.00(+0.00%) |
Mar 20, 2008 | 23.82 | 24.40 | 23.09 | 23.54 | 2,465,491 | -0.30(-1.27%) |
Mar 19, 2008 | 25.10 | 25.10 | 23.59 | 23.85 | 2,005,858 | -1.27(-5.05%) |
Mar 18, 2008 | 23.83 | 25.20 | 23.83 | 25.11 | 1,822,719 | +1.79(+7.69%) |
Mar 17, 2008 | 23.89 | 24.02 | 22.91 | 23.32 | 1,576,574 | -1.36(-5.51%) |
Mar 14, 2008 | 24.95 | 24.95 | 23.86 | 24.68 | 2,492,519 | +0.00(+0.00%) |
Mar 13, 2008 | 23.53 | 24.70 | 23.11 | 24.68 | 1,378,345 | +1.09(+4.60%) |
Mar 12, 2008 | 23.96 | 23.96 | 23.22 | 23.59 | 1,298,561 | -0.29(-1.20%) |
Mar 11, 2008 | 23.48 | 23.88 | 22.94 | 23.88 | 1,110,278 | +1.09(+4.79%) |
Mar 10, 2008 | 23.43 | 23.47 | 22.72 | 22.79 | 874,186 | -0.60(-2.57%) |
Mar 07, 2008 | 24.00 | 24.07 | 23.03 | 23.39 | 1,454,878 | -0.80(-3.31%) |
Mar 06, 2008 | 24.88 | 24.97 | 23.93 | 24.19 | 1,180,548 | -0.85(-3.38%) |
Mar 05, 2008 | 24.25 | 25.23 | 24.16 | 25.03 | 1,123,676 | +0.95(+3.94%) |
Mar 04, 2008 | 24.51 | 24.77 | 23.74 | 24.09 | 3,095,763 | -0.54(-2.18%) |
Mar 03, 2008 | 24.34 | 24.98 | 24.09 | 24.62 | 1,543,274 | +0.53(+2.21%) |
Feb 29, 2008 | 25.24 | 25.24 | 23.89 | 24.09 | 1,387,111 | -1.28(-5.05%) |
Feb 28, 2008 | 25.20 | 25.77 | 25.14 | 25.37 | 1,488,751 | +0.16(+0.63%) |
Feb 27, 2008 | 25.26 | 25.72 | 24.98 | 25.21 | 1,662,869 | -0.11(-0.43%) |
Feb 26, 2008 | 24.57 | 25.79 | 24.44 | 25.32 | 2,708,492 | +0.58(+2.36%) |
Feb 25, 2008 | 24.13 | 24.99 | 23.66 | 24.74 | 1,868,894 | +0.72(+3.00%) |
Feb 22, 2008 | 23.62 | 24.16 | 23.20 | 24.02 | 2,176,125 | +0.54(+2.31%) |
Feb 21, 2008 | 24.54 | 24.54 | 23.28 | 23.47 | 2,507,365 | -0.85(-3.50%) |
Feb 20, 2008 | 22.29 | 24.34 | 22.13 | 24.33 | 4,428,821 | +3.02(+14.16%) |
Feb 19, 2008 | 21.42 | 21.66 | 20.91 | 21.31 | 1,598,504 | +0.43(+2.08%) |
Feb 18, 2008 | 21.02 | 21.26 | 20.52 | 20.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.02 | 21.26 | 20.52 | 20.87 | 860,474 | -0.24(-1.14%) |
Feb 14, 2008 | 21.36 | 21.51 | 20.91 | 21.11 | 1,073,763 | -0.21(-0.99%) |
Feb 13, 2008 | 20.48 | 21.38 | 20.41 | 21.33 | 1,067,585 | +1.09(+5.36%) |
Feb 12, 2008 | 20.30 | 20.69 | 20.09 | 20.24 | 1,047,640 | +0.09(+0.43%) |
Feb 11, 2008 | 19.50 | 20.33 | 19.25 | 20.15 | 952,524 | +0.62(+3.16%) |
Feb 08, 2008 | 19.33 | 19.66 | 19.06 | 19.54 | 1,613,639 | +0.23(+1.18%) |
Feb 07, 2008 | 19.11 | 19.61 | 18.86 | 19.31 | 2,430,597 | +0.10(+0.54%) |
Feb 06, 2008 | 19.77 | 19.82 | 19.17 | 19.21 | 891,712 | -0.37(-1.90%) |
Feb 05, 2008 | 20.00 | 20.19 | 19.56 | 19.58 | 1,007,294 | -0.99(-4.81%) |
Feb 04, 2008 | 20.77 | 20.84 | 20.21 | 20.57 | 699,646 | -0.18(-0.85%) |
Feb 01, 2008 | 20.05 | 20.82 | 19.85 | 20.74 | 738,674 | +0.70(+3.51%) |
Jan 31, 2008 | 19.50 | 20.27 | 19.31 | 20.04 | 1,319,290 | +0.30(+1.50%) |
Jan 30, 2008 | 20.29 | 20.47 | 19.64 | 19.74 | 1,943,987 | -0.23(-1.17%) |
Jan 29, 2008 | 19.95 | 20.48 | 19.47 | 19.98 | 1,475,599 | +0.11(+0.55%) |
Jan 28, 2008 | 19.18 | 20.02 | 18.97 | 19.87 | 1,084,499 | +0.56(+2.90%) |
Jan 25, 2008 | 19.67 | 20.06 | 19.13 | 19.31 | 1,274,185 | -0.11(-0.59%) |
Jan 24, 2008 | 19.78 | 20.23 | 19.36 | 19.42 | 1,690,321 | -0.52(-2.61%) |
Jan 23, 2008 | 19.24 | 20.01 | 17.68 | 19.94 | 2,557,625 | +0.59(+3.07%) |
Jan 22, 2008 | 18.64 | 19.97 | 18.64 | 19.35 | 1,809,821 | +0.03(+0.15%) |
Jan 21, 2008 | 19.67 | 19.93 | 18.96 | 19.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.67 | 19.93 | 18.96 | 19.32 | 2,273,209 | -0.39(-2.00%) |
Jan 17, 2008 | 20.44 | 20.83 | 19.58 | 19.71 | 1,787,624 | -0.64(-3.14%) |
Jan 16, 2008 | 20.19 | 20.90 | 19.88 | 20.35 | 2,274,261 | +0.06(+0.31%) |
Jan 15, 2008 | 20.11 | 20.34 | 19.94 | 20.29 | 1,896,123 | -0.09(-0.42%) |
Jan 14, 2008 | 19.37 | 20.51 | 19.19 | 20.38 | 1,340,986 | +1.12(+5.82%) |
Jan 11, 2008 | 19.08 | 20.06 | 19.01 | 19.26 | 1,231,650 | +0.11(+0.57%) |
Jan 10, 2008 | 18.94 | 19.24 | 18.55 | 19.15 | 1,127,705 | +0.03(+0.18%) |
Jan 09, 2008 | 19.14 | 19.32 | 18.61 | 19.11 | 1,721,999 | +0.01(+0.06%) |
Jan 08, 2008 | 19.77 | 19.91 | 19.09 | 19.10 | 1,363,425 | -0.51(-2.62%) |
Jan 07, 2008 | 19.73 | 19.99 | 19.41 | 19.62 | 1,434,334 | -0.03(-0.17%) |
Jan 04, 2008 | 20.09 | 20.33 | 19.60 | 19.65 | 892,606 | -0.89(-4.31%) |
Jan 03, 2008 | 19.63 | 20.67 | 19.63 | 20.54 | 2,285,132 | +0.91(+4.63%) |
Jan 02, 2008 | 19.79 | 19.94 | 19.45 | 19.63 | 765,624 | +0.13(+0.67%) |
Jan 01, 2008 | 19.29 | 19.65 | 19.19 | 19.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.29 | 19.65 | 19.19 | 19.50 | 678,650 | +0.08(+0.41%) |
Dec 28, 2007 | 19.09 | 19.54 | 19.09 | 19.42 | 771,224 | +0.39(+2.04%) |
Dec 27, 2007 | 19.57 | 19.65 | 18.96 | 19.03 | 602,175 | -0.56(-2.86%) |
Dec 26, 2007 | 19.70 | 19.90 | 19.31 | 19.59 | 728,323 | -0.09(-0.46%) |
Dec 24, 2007 | 19.30 | 19.68 | 19.30 | 19.68 | 246,049 | +0.24(+1.23%) |
Dec 21, 2007 | 19.37 | 19.44 | 19.08 | 19.44 | 1,053,354 | +0.44(+2.32%) |
Dec 20, 2007 | 18.58 | 19.01 | 18.29 | 19.00 | 837,899 | +0.57(+3.10%) |
Dec 19, 2007 | 18.54 | 18.60 | 18.26 | 18.43 | 710,613 | -0.15(-0.83%) |
Dec 18, 2007 | 18.71 | 18.72 | 18.28 | 18.58 | 1,108,975 | +0.30(+1.63%) |
Dec 17, 2007 | 18.04 | 18.62 | 18.04 | 18.29 | 1,663,856 | +0.10(+0.53%) |
Dec 14, 2007 | 18.43 | 18.62 | 18.18 | 18.19 | 935,024 | -0.45(-2.39%) |
Dec 13, 2007 | 18.10 | 18.69 | 17.86 | 18.63 | 1,765,081 | +0.35(+1.91%) |
Dec 12, 2007 | 18.51 | 18.75 | 18.09 | 18.29 | 2,101,683 | +0.11(+0.63%) |
Dec 11, 2007 | 18.74 | 18.83 | 18.01 | 18.17 | 1,804,302 | -0.44(-2.36%) |
Dec 10, 2007 | 17.87 | 18.64 | 17.87 | 18.61 | 1,294,553 | +0.74(+4.16%) |
Dec 07, 2007 | 18.21 | 18.38 | 17.73 | 17.87 | 808,501 | -0.29(-1.57%) |
Dec 06, 2007 | 17.75 | 18.19 | 17.69 | 18.15 | 1,452,324 | +0.46(+2.62%) |
Dec 05, 2007 | 17.90 | 18.06 | 17.41 | 17.69 | 1,720,249 | +0.10(+0.55%) |
Dec 04, 2007 | 18.01 | 18.17 | 17.35 | 17.59 | 1,797,599 | -0.47(-2.62%) |
Dec 03, 2007 | 18.25 | 18.25 | 17.57 | 18.07 | 1,748,262 | -0.05(-0.28%) |
Nov 30, 2007 | 18.91 | 19.03 | 17.97 | 18.12 | 2,584,890 | -0.79(-4.20%) |
Nov 29, 2007 | 19.13 | 19.37 | 18.77 | 18.91 | 1,150,950 | -0.02(-0.09%) |
Nov 28, 2007 | 19.45 | 20.00 | 18.57 | 18.93 | 1,589,874 | +0.21(+1.13%) |
Nov 27, 2007 | 18.49 | 18.90 | 18.35 | 18.72 | 2,450,525 | +0.14(+0.77%) |
Nov 26, 2007 | 19.02 | 19.35 | 18.54 | 18.58 | 1,390,168 | -0.23(-1.22%) |
Nov 23, 2007 | 19.03 | 19.04 | 18.58 | 18.81 | 450,799 | +0.02(+0.09%) |
Nov 21, 2007 | 18.66 | 19.13 | 18.31 | 18.79 | 1,364,825 | -0.02(-0.12%) |
Nov 20, 2007 | 18.83 | 19.06 | 18.35 | 18.81 | 1,821,189 | +0.03(+0.18%) |
Nov 19, 2007 | 19.34 | 19.34 | 18.58 | 18.78 | 1,903,299 | -0.57(-2.95%) |
Nov 16, 2007 | 18.29 | 19.43 | 18.26 | 19.35 | 2,336,675 | +1.13(+6.21%) |
Nov 15, 2007 | 19.08 | 19.23 | 18.05 | 18.22 | 2,591,062 | -0.99(-5.18%) |
Nov 14, 2007 | 18.91 | 19.68 | 18.85 | 19.21 | 2,156,225 | +0.39(+2.06%) |
Nov 13, 2007 | 18.86 | 18.98 | 17.87 | 18.82 | 2,948,749 | +0.10(+0.52%) |
Nov 12, 2007 | 19.48 | 19.48 | 18.29 | 18.73 | 2,797,549 | -0.74(-3.82%) |
Nov 09, 2007 | 19.98 | 20.03 | 19.39 | 19.47 | 2,668,925 | -0.71(-3.54%) |
Nov 08, 2007 | 20.39 | 20.54 | 19.61 | 20.18 | 2,326,688 | -0.02(-0.11%) |
Nov 07, 2007 | 20.40 | 20.78 | 20.14 | 20.21 | 2,074,642 | -0.15(-0.76%) |
Nov 06, 2007 | 20.37 | 20.45 | 19.82 | 20.36 | 2,747,377 | +0.03(+0.17%) |
Nov 05, 2007 | 20.93 | 20.93 | 19.33 | 20.33 | 4,166,350 | -0.87(-4.10%) |
Nov 02, 2007 | 23.73 | 23.73 | 20.25 | 21.19 | 7,453,074 | -3.17(-13.02%) |
Nov 01, 2007 | 24.40 | 24.68 | 23.78 | 24.37 | 1,474,724 | -0.31(-1.27%) |
Oct 31, 2007 | 24.05 | 24.68 | 23.75 | 24.68 | 1,031,799 | +0.62(+2.59%) |
Oct 30, 2007 | 24.47 | 24.82 | 23.96 | 24.06 | 1,302,339 | -0.55(-2.23%) |
Oct 29, 2007 | 24.29 | 24.70 | 24.07 | 24.61 | 1,203,650 | +0.14(+0.58%) |
Oct 26, 2007 | 25.18 | 25.18 | 24.37 | 24.46 | 2,185,050 | -1.13(-4.42%) |
Oct 25, 2007 | 25.93 | 25.93 | 24.94 | 25.59 | 2,136,400 | -0.37(-1.43%) |
Oct 24, 2007 | 25.49 | 26.10 | 25.10 | 25.97 | 1,281,700 | +0.32(+1.25%) |
Oct 23, 2007 | 25.44 | 25.66 | 24.82 | 25.65 | 894,424 | +0.53(+2.12%) |
Oct 22, 2007 | 24.80 | 25.29 | 24.61 | 25.11 | 1,180,200 | +0.06(+0.25%) |
Oct 19, 2007 | 26.29 | 26.29 | 24.98 | 25.05 | 2,912,349 | -1.39(-5.25%) |
Oct 18, 2007 | 26.42 | 26.57 | 26.14 | 26.44 | 1,210,475 | -0.03(-0.13%) |
Oct 17, 2007 | 26.86 | 27.02 | 25.94 | 26.47 | 1,201,375 | -0.05(-0.17%) |
Oct 16, 2007 | 27.06 | 27.06 | 26.41 | 26.52 | 989,449 | -0.42(-1.57%) |
Oct 15, 2007 | 27.10 | 27.38 | 26.42 | 26.94 | 1,822,449 | +0.09(+0.32%) |
Oct 12, 2007 | 28.07 | 28.21 | 26.74 | 26.86 | 2,468,375 | -1.28(-4.55%) |
Oct 11, 2007 | 29.08 | 29.13 | 27.70 | 28.14 | 1,546,999 | -0.94(-3.24%) |
Oct 10, 2007 | 28.20 | 29.13 | 27.86 | 29.08 | 1,275,050 | +0.80(+2.83%) |
Oct 09, 2007 | 28.41 | 28.63 | 28.03 | 28.28 | 1,067,850 | -0.09(-0.32%) |
Oct 08, 2007 | 28.31 | 28.43 | 28.06 | 28.37 | 1,129,800 | -0.02(-0.08%) |
Oct 05, 2007 | 28.66 | 28.66 | 28.07 | 28.39 | 1,104,775 | +0.19(+0.67%) |
Oct 04, 2007 | 28.09 | 28.31 | 27.83 | 28.21 | 1,176,350 | +0.15(+0.53%) |
Oct 03, 2007 | 27.80 | 28.36 | 27.65 | 28.06 | 970,724 | +0.14(+0.51%) |
Oct 02, 2007 | 27.68 | 28.08 | 27.66 | 27.91 | 870,624 | +0.23(+0.85%) |
Oct 01, 2007 | 27.47 | 27.86 | 27.27 | 27.68 | 1,164,100 | +0.08(+0.29%) |
Sep 28, 2007 | 27.71 | 27.84 | 27.47 | 27.60 | 1,861,299 | -0.12(-0.43%) |
Sep 27, 2007 | 27.40 | 27.79 | 27.35 | 27.72 | 936,074 | +0.53(+1.95%) |
Sep 26, 2007 | 27.37 | 27.47 | 26.93 | 27.19 | 1,414,524 | +0.10(+0.36%) |
Sep 25, 2007 | 26.87 | 27.13 | 26.77 | 27.09 | 1,025,499 | +0.17(+0.62%) |
Sep 24, 2007 | 27.27 | 27.36 | 26.67 | 26.93 | 1,016,924 | -0.36(-1.32%) |
Sep 21, 2007 | 26.97 | 27.36 | 26.55 | 27.29 | 1,321,075 | +0.75(+2.82%) |
Sep 20, 2007 | 26.47 | 26.66 | 26.02 | 26.54 | 1,050,875 | +0.25(+0.93%) |
Sep 19, 2007 | 26.83 | 26.94 | 25.79 | 26.29 | 2,244,725 | -0.28(-1.05%) |
Sep 18, 2007 | 25.01 | 26.79 | 24.95 | 26.57 | 3,042,199 | +1.79(+7.24%) |
Sep 17, 2007 | 24.57 | 25.41 | 24.46 | 24.78 | 1,847,124 | +0.05(+0.18%) |
Sep 14, 2007 | 24.80 | 24.82 | 24.33 | 24.73 | 894,074 | -0.22(-0.87%) |
Sep 13, 2007 | 24.67 | 25.41 | 24.48 | 24.95 | 988,399 | +0.47(+1.94%) |
Sep 12, 2007 | 24.09 | 24.85 | 24.07 | 24.47 | 1,003,274 | +0.49(+2.05%) |
Sep 11, 2007 | 23.79 | 24.18 | 23.67 | 23.98 | 706,474 | +0.18(+0.74%) |
Sep 10, 2007 | 23.69 | 24.01 | 23.09 | 23.81 | 644,700 | +0.06(+0.24%) |
Sep 07, 2007 | 23.91 | 23.98 | 23.43 | 23.75 | 567,525 | -0.41(-1.68%) |
Sep 06, 2007 | 24.09 | 24.38 | 23.93 | 24.15 | 1,157,800 | +0.26(+1.08%) |
Sep 05, 2007 | 24.40 | 24.49 | 23.80 | 23.90 | 1,805,649 | -0.58(-2.36%) |
Sep 04, 2007 | 24.11 | 24.85 | 24.02 | 24.47 | 1,430,624 | +0.36(+1.49%) |
Aug 31, 2007 | 23.97 | 24.21 | 23.83 | 24.11 | 844,374 | +0.54(+2.28%) |
Aug 30, 2007 | 23.06 | 23.77 | 23.03 | 23.58 | 1,488,549 | +0.15(+0.66%) |
Aug 29, 2007 | 22.74 | 23.43 | 22.73 | 23.42 | 654,500 | +0.77(+3.38%) |
Aug 28, 2007 | 23.26 | 23.29 | 22.60 | 22.66 | 692,125 | -0.62(-2.68%) |
Aug 27, 2007 | 23.71 | 23.74 | 23.14 | 23.28 | 461,796 | -0.46(-1.95%) |
Aug 24, 2007 | 23.17 | 23.87 | 23.10 | 23.74 | 665,000 | +0.68(+2.95%) |
Aug 23, 2007 | 22.97 | 23.22 | 22.84 | 23.06 | 588,175 | +0.30(+1.31%) |
Aug 22, 2007 | 23.26 | 23.27 | 22.66 | 22.77 | 913,149 | -0.09(-0.40%) |
Aug 21, 2007 | 22.87 | 23.43 | 22.77 | 22.86 | 678,300 | -0.01(-0.05%) |
Aug 20, 2007 | 22.78 | 23.08 | 22.29 | 22.87 | 725,199 | +0.09(+0.40%) |
Aug 17, 2007 | 23.09 | 23.15 | 22.16 | 22.78 | 1,313,025 | +0.79(+3.61%) |
Aug 16, 2007 | 21.89 | 22.07 | 20.70 | 21.98 | 2,274,125 | -0.25(-1.13%) |
Aug 15, 2007 | 22.91 | 23.39 | 22.15 | 22.23 | 1,131,200 | -0.74(-3.21%) |
Aug 14, 2007 | 23.77 | 23.90 | 22.96 | 22.97 | 1,035,999 | -0.80(-3.37%) |
Aug 13, 2007 | 24.02 | 24.67 | 23.75 | 23.77 | 1,481,024 | +0.26(+1.09%) |
Aug 10, 2007 | 21.60 | 23.66 | 21.38 | 23.51 | 1,907,849 | +1.50(+6.83%) |
Aug 09, 2007 | 22.49 | 22.82 | 21.81 | 22.01 | 1,992,549 | -1.07(-4.65%) |
Aug 08, 2007 | 23.47 | 23.77 | 22.54 | 23.09 | 2,424,450 | -0.02(-0.10%) |
Aug 07, 2007 | 22.83 | 23.29 | 22.31 | 23.11 | 2,106,300 | +0.56(+2.48%) |
Aug 06, 2007 | 23.74 | 23.77 | 21.60 | 22.55 | 3,215,274 | -1.07(-4.52%) |
Aug 03, 2007 | 23.71 | 24.68 | 23.51 | 23.62 | 1,507,274 | -1.06(-4.31%) |
Aug 02, 2007 | 24.37 | 24.86 | 24.05 | 24.68 | 2,118,900 | +0.57(+2.37%) |