Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.17 | 20.74 | 20.17 | 20.44 | 5,771,681 | +0.06(+0.30%) |
Jul 30, 2008 | 20.57 | 20.60 | 20.19 | 20.38 | 4,389,641 | -0.12(-0.61%) |
Jul 29, 2008 | 20.50 | 20.54 | 20.07 | 20.50 | 5,839,590 | +0.42(+2.10%) |
Jul 28, 2008 | 20.31 | 20.46 | 20.04 | 20.08 | 4,198,479 | -0.34(-1.67%) |
Jul 25, 2008 | 20.56 | 20.57 | 20.25 | 20.42 | 4,703,412 | +0.01(+0.03%) |
Jul 24, 2008 | 20.66 | 20.84 | 20.19 | 20.41 | 5,939,384 | -0.52(-2.46%) |
Jul 23, 2008 | 21.00 | 21.15 | 20.67 | 20.93 | 5,911,891 | +0.01(+0.06%) |
Jul 22, 2008 | 20.70 | 20.92 | 20.39 | 20.92 | 7,253,986 | +0.31(+1.51%) |
Jul 21, 2008 | 20.47 | 20.67 | 20.23 | 20.61 | 6,804,290 | +0.14(+0.70%) |
Jul 18, 2008 | 20.09 | 20.58 | 20.08 | 20.46 | 8,898,364 | +0.17(+0.83%) |
Jul 17, 2008 | 19.87 | 20.31 | 19.72 | 20.30 | 9,156,489 | +0.43(+2.16%) |
Jul 16, 2008 | 19.29 | 19.90 | 18.97 | 19.87 | 5,685,216 | +0.78(+4.10%) |
Jul 15, 2008 | 18.85 | 19.39 | 18.79 | 19.08 | 6,663,733 | +0.05(+0.26%) |
Jul 14, 2008 | 19.48 | 19.71 | 18.99 | 19.03 | 5,029,237 | -0.42(-2.14%) |
Jul 11, 2008 | 19.56 | 19.85 | 19.31 | 19.45 | 5,232,029 | -0.38(-1.94%) |
Jul 10, 2008 | 19.54 | 19.95 | 19.45 | 19.84 | 6,505,525 | +0.25(+1.30%) |
Jul 09, 2008 | 19.89 | 20.18 | 19.58 | 19.58 | 7,247,719 | -0.37(-1.84%) |
Jul 08, 2008 | 19.26 | 19.97 | 19.16 | 19.95 | 11,633,076 | +0.69(+3.58%) |
Jul 07, 2008 | 19.38 | 19.58 | 18.91 | 19.26 | 7,998,103 | -0.01(-0.06%) |
Jul 04, 2008 | 19.30 | 19.54 | 19.25 | 19.27 | 4,172,213 | +0.00(+0.00%) |
Jul 03, 2008 | 19.30 | 19.54 | 19.25 | 19.27 | 4,172,213 | +0.12(+0.65%) |
Jul 02, 2008 | 19.92 | 19.96 | 19.12 | 19.15 | 8,152,841 | -0.56(-2.87%) |
Jul 01, 2008 | 19.26 | 19.81 | 19.23 | 19.71 | 6,966,457 | +0.29(+1.50%) |
Jun 30, 2008 | 19.54 | 19.80 | 19.42 | 19.42 | 6,174,753 | -0.19(-0.95%) |
Jun 27, 2008 | 19.82 | 19.98 | 19.36 | 19.61 | 11,664,812 | -0.29(-1.44%) |
Jun 26, 2008 | 19.63 | 20.21 | 19.62 | 19.89 | 10,686,285 | -0.03(-0.16%) |
Jun 25, 2008 | 19.56 | 20.19 | 19.48 | 19.92 | 6,108,100 | +0.30(+1.55%) |
Jun 24, 2008 | 19.65 | 19.84 | 19.49 | 19.62 | 8,448,198 | -0.25(-1.25%) |
Jun 23, 2008 | 20.28 | 20.31 | 19.83 | 19.87 | 6,882,291 | -0.24(-1.20%) |
Jun 20, 2008 | 20.36 | 20.60 | 20.00 | 20.11 | 7,392,545 | -0.54(-2.62%) |
Jun 19, 2008 | 20.16 | 20.74 | 20.09 | 20.65 | 4,283,483 | +0.41(+2.02%) |
Jun 18, 2008 | 20.43 | 20.46 | 20.15 | 20.24 | 4,816,812 | -0.27(-1.33%) |
Jun 17, 2008 | 20.91 | 20.95 | 20.49 | 20.51 | 3,846,304 | -0.39(-1.87%) |
Jun 16, 2008 | 20.95 | 21.05 | 20.43 | 20.90 | 4,242,043 | +0.01(+0.06%) |
Jun 13, 2008 | 20.65 | 20.90 | 20.49 | 20.89 | 4,300,135 | +0.48(+2.37%) |
Jun 12, 2008 | 20.46 | 20.76 | 20.24 | 20.41 | 6,978,544 | +0.22(+1.08%) |
Jun 11, 2008 | 20.59 | 20.75 | 20.12 | 20.19 | 8,425,530 | -0.47(-2.28%) |
Jun 10, 2008 | 20.80 | 21.03 | 20.55 | 20.66 | 6,661,285 | -0.04(-0.18%) |
Jun 09, 2008 | 20.59 | 20.80 | 20.27 | 20.70 | 8,691,856 | +0.11(+0.51%) |
Jun 06, 2008 | 20.95 | 21.05 | 20.36 | 20.59 | 11,194,803 | -0.52(-2.44%) |
Jun 05, 2008 | 20.88 | 21.16 | 20.76 | 21.11 | 7,105,469 | +0.24(+1.16%) |
Jun 04, 2008 | 20.85 | 21.18 | 20.71 | 20.87 | 7,185,374 | -0.01(-0.06%) |
Jun 03, 2008 | 21.10 | 21.33 | 20.81 | 20.88 | 7,017,659 | -0.10(-0.47%) |
Jun 02, 2008 | 21.29 | 21.33 | 20.85 | 20.98 | 6,797,095 | -0.47(-2.20%) |
May 30, 2008 | 21.74 | 21.85 | 21.40 | 21.45 | 5,580,538 | -0.29(-1.31%) |
May 29, 2008 | 21.49 | 21.95 | 21.38 | 21.74 | 4,606,156 | +0.35(+1.63%) |
May 28, 2008 | 21.59 | 21.69 | 21.26 | 21.39 | 3,960,032 | -0.10(-0.46%) |
May 27, 2008 | 21.42 | 21.54 | 21.17 | 21.49 | 5,028,097 | +0.31(+1.47%) |
May 26, 2008 | 21.56 | 21.69 | 21.07 | 21.18 | 8,839,412 | +0.00(+0.00%) |
May 23, 2008 | 21.56 | 21.69 | 21.07 | 21.18 | 8,839,412 | -0.47(-2.18%) |
May 22, 2008 | 22.37 | 22.51 | 21.58 | 21.65 | 9,797,463 | -0.80(-3.57%) |
May 21, 2008 | 22.65 | 22.82 | 22.39 | 22.45 | 5,336,705 | -0.01(-0.06%) |
May 20, 2008 | 22.47 | 22.78 | 22.35 | 22.46 | 2,685,488 | -0.06(-0.25%) |
May 19, 2008 | 22.68 | 22.72 | 22.40 | 22.52 | 3,542,441 | -0.17(-0.74%) |
May 16, 2008 | 22.97 | 22.97 | 22.46 | 22.69 | 3,779,303 | -0.19(-0.81%) |
May 15, 2008 | 22.49 | 22.93 | 22.44 | 22.87 | 3,124,444 | +0.29(+1.29%) |
May 14, 2008 | 22.47 | 22.78 | 22.46 | 22.58 | 2,493,933 | +0.03(+0.14%) |
May 13, 2008 | 22.72 | 22.75 | 22.32 | 22.55 | 4,178,419 | -0.17(-0.76%) |
May 12, 2008 | 22.44 | 22.75 | 22.20 | 22.72 | 3,021,614 | +0.40(+1.81%) |
May 09, 2008 | 22.29 | 22.44 | 22.17 | 22.32 | 2,725,292 | -0.22(-0.96%) |
May 08, 2008 | 22.32 | 22.59 | 22.22 | 22.54 | 4,883,631 | +0.33(+1.48%) |
May 07, 2008 | 22.61 | 22.69 | 22.16 | 22.21 | 4,641,475 | -0.42(-1.87%) |
May 06, 2008 | 22.54 | 22.84 | 22.46 | 22.63 | 7,627,820 | -0.04(-0.19%) |
May 05, 2008 | 22.93 | 23.07 | 22.62 | 22.67 | 2,492,282 | -0.37(-1.59%) |
May 02, 2008 | 23.19 | 23.26 | 22.82 | 23.04 | 4,034,140 | -0.06(-0.27%) |
May 01, 2008 | 22.46 | 23.16 | 22.29 | 23.10 | 4,861,965 | +0.52(+2.31%) |
Apr 30, 2008 | 22.47 | 22.95 | 22.39 | 22.58 | 5,907,130 | +0.20(+0.89%) |
Apr 29, 2008 | 22.47 | 22.53 | 22.24 | 22.38 | 3,017,395 | -0.15(-0.66%) |
Apr 28, 2008 | 22.66 | 22.73 | 22.47 | 22.53 | 2,585,538 | -0.13(-0.58%) |
Apr 25, 2008 | 22.62 | 22.71 | 22.27 | 22.66 | 3,012,933 | +0.03(+0.14%) |
Apr 24, 2008 | 22.57 | 22.79 | 22.39 | 22.63 | 4,186,349 | +0.11(+0.50%) |
Apr 23, 2008 | 22.69 | 22.70 | 22.27 | 22.52 | 4,233,918 | +0.06(+0.25%) |
Apr 22, 2008 | 22.52 | 22.64 | 22.18 | 22.46 | 3,745,001 | -0.18(-0.79%) |
Apr 21, 2008 | 22.50 | 22.72 | 22.49 | 22.64 | 3,139,369 | -0.17(-0.76%) |
Apr 18, 2008 | 23.06 | 23.06 | 22.71 | 22.82 | 5,993,292 | +0.18(+0.80%) |
Apr 17, 2008 | 22.70 | 22.78 | 22.43 | 22.64 | 2,915,963 | +0.03(+0.14%) |
Apr 16, 2008 | 22.24 | 22.72 | 22.13 | 22.60 | 3,872,879 | +0.48(+2.16%) |
Apr 15, 2008 | 22.08 | 22.16 | 21.83 | 22.13 | 3,550,557 | +0.12(+0.54%) |
Apr 14, 2008 | 22.17 | 22.18 | 21.93 | 22.01 | 2,894,168 | -0.06(-0.28%) |
Apr 11, 2008 | 22.05 | 22.38 | 21.99 | 22.07 | 6,192,551 | -0.19(-0.84%) |
Apr 10, 2008 | 21.77 | 22.33 | 21.72 | 22.26 | 5,433,719 | +0.35(+1.59%) |
Apr 09, 2008 | 22.24 | 22.28 | 21.82 | 21.91 | 7,815,294 | -0.32(-1.45%) |
Apr 08, 2008 | 22.54 | 22.54 | 22.11 | 22.23 | 7,312,909 | -0.11(-0.47%) |
Apr 07, 2008 | 22.69 | 22.72 | 22.29 | 22.34 | 6,130,176 | -0.25(-1.13%) |
Apr 04, 2008 | 22.29 | 22.66 | 21.98 | 22.59 | 7,263,699 | +0.38(+1.73%) |
Apr 03, 2008 | 22.04 | 22.22 | 21.75 | 22.21 | 7,222,398 | -0.04(-0.20%) |
Apr 02, 2008 | 22.09 | 22.34 | 21.85 | 22.25 | 6,411,821 | +0.12(+0.53%) |
Apr 01, 2008 | 21.40 | 22.13 | 21.34 | 22.13 | 8,871,310 | +0.86(+4.06%) |
Mar 31, 2008 | 21.07 | 21.39 | 20.93 | 21.27 | 6,195,243 | +0.50(+2.42%) |
Mar 28, 2008 | 20.92 | 21.08 | 20.62 | 20.77 | 6,316,239 | +0.06(+0.30%) |
Mar 27, 2008 | 19.93 | 21.21 | 19.89 | 20.70 | 9,350,447 | +0.29(+1.43%) |
Mar 26, 2008 | 20.51 | 20.88 | 20.36 | 20.41 | 6,005,532 | -0.25(-1.23%) |
Mar 25, 2008 | 21.12 | 21.21 | 20.62 | 20.67 | 7,260,769 | -0.42(-1.97%) |
Mar 24, 2008 | 20.60 | 21.23 | 20.44 | 21.08 | 5,742,701 | +0.60(+2.94%) |
Mar 21, 2008 | 19.89 | 20.49 | 19.71 | 20.48 | 9,219,407 | +0.00(+0.00%) |
Mar 20, 2008 | 19.89 | 20.49 | 19.71 | 20.48 | 9,219,407 | +0.71(+3.58%) |
Mar 19, 2008 | 20.12 | 20.25 | 19.77 | 19.77 | 7,896,291 | -0.14(-0.69%) |
Mar 18, 2008 | 19.58 | 19.92 | 19.34 | 19.91 | 5,463,979 | +0.66(+3.42%) |
Mar 17, 2008 | 19.44 | 19.48 | 18.95 | 19.25 | 7,308,773 | -0.06(-0.29%) |
Mar 14, 2008 | 19.56 | 19.73 | 18.97 | 19.31 | 6,508,912 | -0.25(-1.30%) |
Mar 13, 2008 | 19.50 | 19.78 | 19.25 | 19.56 | 5,425,947 | -0.09(-0.47%) |
Mar 12, 2008 | 19.75 | 19.95 | 19.61 | 19.66 | 5,213,976 | +0.02(+0.10%) |
Mar 11, 2008 | 19.20 | 19.64 | 18.99 | 19.64 | 5,732,961 | +0.71(+3.77%) |
Mar 10, 2008 | 18.94 | 19.23 | 18.68 | 18.92 | 6,161,829 | -0.01(-0.07%) |
Mar 07, 2008 | 19.15 | 19.33 | 18.76 | 18.94 | 6,371,053 | -0.29(-1.49%) |
Mar 06, 2008 | 19.72 | 19.82 | 19.21 | 19.22 | 5,447,110 | -0.55(-2.79%) |
Mar 05, 2008 | 19.79 | 20.03 | 19.53 | 19.77 | 4,998,418 | -0.05(-0.25%) |
Mar 04, 2008 | 19.35 | 19.85 | 19.31 | 19.82 | 6,476,657 | +0.39(+2.01%) |
Mar 03, 2008 | 19.77 | 19.77 | 19.30 | 19.43 | 6,653,442 | -0.10(-0.51%) |
Feb 29, 2008 | 19.77 | 19.87 | 19.46 | 19.53 | 8,881,777 | -0.43(-2.15%) |
Feb 28, 2008 | 20.24 | 20.31 | 19.95 | 19.96 | 3,824,099 | -0.36(-1.77%) |
Feb 27, 2008 | 20.31 | 20.48 | 20.22 | 20.32 | 3,697,127 | -0.06(-0.30%) |
Feb 26, 2008 | 20.23 | 20.51 | 19.95 | 20.38 | 7,324,400 | -0.29(-1.41%) |
Feb 25, 2008 | 20.64 | 20.70 | 20.29 | 20.67 | 8,277,689 | +0.17(+0.82%) |
Feb 22, 2008 | 21.28 | 21.28 | 20.26 | 20.51 | 7,924,053 | -0.53(-2.54%) |
Feb 21, 2008 | 20.92 | 21.37 | 20.92 | 21.04 | 4,444,169 | -0.19(-0.91%) |
Feb 20, 2008 | 20.80 | 21.26 | 20.79 | 21.23 | 4,168,474 | +0.34(+1.63%) |
Feb 19, 2008 | 21.47 | 21.51 | 20.80 | 20.89 | 3,551,055 | -0.01(-0.06%) |
Feb 18, 2008 | 21.07 | 21.22 | 20.81 | 20.90 | 3,544,759 | +0.00(+0.00%) |
Feb 15, 2008 | 21.07 | 21.22 | 20.81 | 20.90 | 3,544,759 | -0.31(-1.46%) |
Feb 14, 2008 | 21.11 | 21.91 | 21.11 | 21.21 | 5,827,890 | -0.19(-0.87%) |
Feb 13, 2008 | 21.05 | 21.47 | 20.99 | 21.40 | 6,424,974 | +0.66(+3.17%) |
Feb 12, 2008 | 20.04 | 20.99 | 20.04 | 20.74 | 6,650,931 | +0.61(+3.02%) |
Feb 11, 2008 | 20.02 | 20.25 | 19.90 | 20.13 | 3,190,482 | +0.17(+0.87%) |
Feb 08, 2008 | 19.87 | 20.18 | 19.87 | 19.96 | 5,053,768 | +0.02(+0.12%) |
Feb 07, 2008 | 19.82 | 20.09 | 19.49 | 19.94 | 7,634,474 | +0.06(+0.31%) |
Feb 06, 2008 | 20.36 | 20.45 | 19.84 | 19.87 | 4,403,328 | -0.38(-1.90%) |
Feb 05, 2008 | 20.44 | 20.70 | 20.24 | 20.26 | 5,244,752 | -0.56(-2.71%) |
Feb 04, 2008 | 21.06 | 21.38 | 20.70 | 20.82 | 2,782,107 | -0.20(-0.97%) |
Feb 01, 2008 | 20.82 | 21.25 | 20.25 | 21.03 | 7,824,456 | +0.71(+3.51%) |
Jan 31, 2008 | 19.96 | 20.41 | 19.85 | 20.31 | 15,693,753 | -0.15(-0.73%) |
Jan 30, 2008 | 21.22 | 21.54 | 20.39 | 20.46 | 9,943,066 | -0.84(-3.96%) |
Jan 29, 2008 | 21.07 | 21.44 | 20.92 | 21.31 | 6,112,713 | +0.38(+1.84%) |
Jan 28, 2008 | 20.25 | 20.98 | 20.25 | 20.92 | 3,721,550 | +0.35(+1.69%) |
Jan 25, 2008 | 20.87 | 20.89 | 20.46 | 20.57 | 5,159,791 | +0.03(+0.15%) |
Jan 24, 2008 | 20.10 | 20.87 | 20.10 | 20.54 | 6,290,981 | -0.16(-0.75%) |
Jan 23, 2008 | 19.51 | 20.82 | 19.50 | 20.70 | 8,133,377 | +0.73(+3.64%) |
Jan 22, 2008 | 19.66 | 20.39 | 19.53 | 19.97 | 7,348,091 | -0.65(-3.13%) |
Jan 21, 2008 | 20.82 | 21.11 | 20.24 | 20.62 | 7,522,305 | +0.00(+0.00%) |
Jan 18, 2008 | 20.82 | 21.11 | 20.24 | 20.62 | 7,522,305 | +0.11(+0.55%) |
Jan 17, 2008 | 20.61 | 20.95 | 20.43 | 20.51 | 5,569,601 | -0.38(-1.81%) |
Jan 16, 2008 | 20.63 | 21.26 | 20.58 | 20.89 | 7,572,001 | +0.36(+1.75%) |
Jan 15, 2008 | 20.36 | 20.71 | 20.33 | 20.52 | 5,788,323 | +0.04(+0.21%) |
Jan 14, 2008 | 20.61 | 20.69 | 20.10 | 20.48 | 7,697,839 | -0.49(-2.34%) |
Jan 11, 2008 | 21.38 | 21.38 | 20.79 | 20.97 | 5,999,100 | -0.06(-0.27%) |
Jan 10, 2008 | 20.87 | 21.29 | 20.64 | 21.03 | 5,699,190 | +0.22(+1.07%) |
Jan 09, 2008 | 20.80 | 21.03 | 20.55 | 20.80 | 6,763,187 | -0.03(-0.15%) |
Jan 08, 2008 | 21.37 | 21.59 | 20.80 | 20.84 | 5,757,138 | -0.70(-3.26%) |
Jan 07, 2008 | 21.26 | 21.61 | 21.03 | 21.54 | 5,001,267 | +0.42(+2.00%) |
Jan 04, 2008 | 21.39 | 21.57 | 21.02 | 21.11 | 6,977,924 | -0.70(-3.22%) |
Jan 03, 2008 | 21.90 | 22.28 | 21.74 | 21.82 | 5,350,593 | +0.09(+0.43%) |
Jan 02, 2008 | 22.36 | 22.51 | 21.59 | 21.72 | 6,652,748 | -0.76(-3.40%) |
Jan 01, 2008 | 22.59 | 22.71 | 22.33 | 22.49 | 3,290,606 | +0.00(+0.00%) |
Dec 31, 2007 | 22.59 | 22.71 | 22.33 | 22.49 | 3,257,533 | -0.23(-1.01%) |
Dec 28, 2007 | 22.72 | 22.98 | 22.65 | 22.72 | 2,371,531 | -0.02(-0.11%) |
Dec 27, 2007 | 23.39 | 23.39 | 22.72 | 22.74 | 2,915,438 | -0.42(-1.80%) |
Dec 26, 2007 | 23.08 | 23.34 | 23.03 | 23.16 | 2,163,858 | -0.11(-0.45%) |
Dec 24, 2007 | 23.28 | 23.29 | 23.00 | 23.26 | 1,666,283 | +0.11(+0.48%) |
Dec 21, 2007 | 23.20 | 23.47 | 23.05 | 23.15 | 10,117,041 | +0.17(+0.73%) |
Dec 20, 2007 | 23.67 | 23.87 | 22.86 | 22.98 | 8,435,959 | -0.91(-3.82%) |
Dec 19, 2007 | 23.75 | 24.18 | 23.59 | 23.90 | 4,568,912 | +0.24(+1.00%) |
Dec 18, 2007 | 23.65 | 24.04 | 23.35 | 23.66 | 5,556,651 | +0.21(+0.90%) |
Dec 17, 2007 | 23.68 | 23.82 | 23.36 | 23.45 | 4,183,929 | -0.37(-1.54%) |
Dec 14, 2007 | 24.24 | 24.34 | 23.74 | 23.82 | 5,216,972 | -0.61(-2.52%) |
Dec 13, 2007 | 24.27 | 24.81 | 24.27 | 24.43 | 5,231,494 | -0.11(-0.46%) |
Dec 12, 2007 | 24.95 | 25.09 | 24.16 | 24.54 | 6,056,729 | -0.06(-0.23%) |
Dec 11, 2007 | 24.98 | 25.26 | 24.55 | 24.60 | 4,155,490 | -0.40(-1.61%) |
Dec 10, 2007 | 24.92 | 25.13 | 24.90 | 25.00 | 3,165,066 | +0.11(+0.42%) |
Dec 07, 2007 | 24.98 | 25.02 | 24.78 | 24.90 | 2,958,591 | -0.09(-0.35%) |
Dec 06, 2007 | 24.98 | 25.03 | 24.63 | 24.98 | 3,333,363 | +0.03(+0.12%) |
Dec 05, 2007 | 24.59 | 25.04 | 24.52 | 24.95 | 4,745,557 | +0.46(+1.88%) |
Dec 04, 2007 | 24.21 | 24.54 | 24.11 | 24.49 | 3,746,138 | +0.09(+0.38%) |
Dec 03, 2007 | 24.04 | 24.57 | 23.70 | 24.40 | 4,895,560 | +0.19(+0.77%) |
Nov 30, 2007 | 24.42 | 24.55 | 24.13 | 24.21 | 6,233,264 | +0.04(+0.15%) |
Nov 29, 2007 | 24.03 | 24.37 | 23.82 | 24.18 | 5,661,622 | +0.20(+0.83%) |
Nov 28, 2007 | 23.56 | 23.98 | 23.00 | 23.98 | 5,634,592 | +0.71(+3.04%) |
Nov 27, 2007 | 23.29 | 23.54 | 23.11 | 23.27 | 5,552,199 | +0.15(+0.64%) |
Nov 26, 2007 | 23.60 | 23.74 | 23.08 | 23.12 | 6,022,590 | -0.59(-2.49%) |
Nov 23, 2007 | 23.71 | 23.91 | 23.62 | 23.71 | 1,556,097 | +0.02(+0.10%) |
Nov 21, 2007 | 24.05 | 24.24 | 23.65 | 23.68 | 4,580,047 | -0.46(-1.90%) |
Nov 20, 2007 | 24.44 | 24.79 | 23.70 | 24.14 | 6,321,535 | -0.26(-1.07%) |
Nov 19, 2007 | 24.77 | 24.77 | 24.05 | 24.41 | 5,204,788 | -0.42(-1.68%) |
Nov 16, 2007 | 24.33 | 24.91 | 24.32 | 24.82 | 5,534,879 | +0.68(+2.83%) |
Nov 15, 2007 | 24.04 | 24.57 | 24.00 | 24.14 | 4,656,448 | +0.06(+0.26%) |
Nov 14, 2007 | 24.63 | 24.63 | 23.96 | 24.08 | 3,349,939 | -0.42(-1.70%) |
Nov 13, 2007 | 24.24 | 24.52 | 24.03 | 24.49 | 5,974,113 | +0.36(+1.49%) |
Nov 12, 2007 | 23.91 | 24.46 | 23.91 | 24.13 | 6,135,128 | +0.23(+0.96%) |
Nov 09, 2007 | 24.57 | 24.77 | 23.88 | 23.90 | 6,071,369 | -0.87(-3.51%) |
Nov 08, 2007 | 24.75 | 25.00 | 24.65 | 24.77 | 5,278,943 | +0.09(+0.35%) |
Nov 07, 2007 | 24.95 | 25.17 | 24.68 | 24.68 | 3,621,656 | -0.52(-2.04%) |
Nov 06, 2007 | 25.49 | 25.60 | 24.92 | 25.20 | 3,736,276 | -0.24(-0.93%) |
Nov 05, 2007 | 25.40 | 25.62 | 25.00 | 25.44 | 3,879,855 | -0.12(-0.49%) |
Nov 02, 2007 | 25.47 | 25.84 | 25.31 | 25.56 | 3,307,445 | +0.38(+1.53%) |
Nov 01, 2007 | 25.70 | 26.04 | 25.18 | 25.18 | 4,736,987 | -0.76(-2.94%) |
Oct 31, 2007 | 25.34 | 26.08 | 25.31 | 25.94 | 4,467,697 | +0.58(+2.30%) |
Oct 30, 2007 | 25.52 | 25.60 | 25.10 | 25.36 | 3,463,042 | -0.17(-0.66%) |
Oct 29, 2007 | 25.66 | 25.70 | 25.26 | 25.52 | 4,360,251 | -0.07(-0.29%) |
Oct 26, 2007 | 25.27 | 25.65 | 25.11 | 25.60 | 5,096,675 | +0.52(+2.05%) |
Oct 25, 2007 | 25.32 | 25.49 | 24.68 | 25.08 | 7,503,595 | -0.22(-0.86%) |
Oct 24, 2007 | 25.66 | 25.81 | 24.77 | 25.30 | 7,006,891 | -0.61(-2.37%) |
Oct 23, 2007 | 25.83 | 25.91 | 25.62 | 25.91 | 3,662,429 | +0.03(+0.12%) |
Oct 22, 2007 | 25.86 | 25.99 | 25.64 | 25.88 | 4,016,016 | +0.01(+0.02%) |
Oct 19, 2007 | 26.63 | 26.70 | 25.84 | 25.88 | 5,741,514 | -0.75(-2.80%) |
Oct 18, 2007 | 26.35 | 26.66 | 26.26 | 26.62 | 3,580,270 | +0.08(+0.30%) |
Oct 17, 2007 | 26.35 | 26.57 | 25.97 | 26.54 | 4,006,566 | +0.41(+1.57%) |
Oct 16, 2007 | 25.92 | 26.14 | 25.92 | 26.13 | 4,089,742 | +0.13(+0.50%) |
Oct 15, 2007 | 25.95 | 26.10 | 25.67 | 26.00 | 3,058,662 | -0.11(-0.40%) |
Oct 12, 2007 | 25.93 | 26.23 | 25.84 | 26.11 | 2,430,032 | +0.27(+1.03%) |
Oct 11, 2007 | 26.32 | 26.45 | 25.79 | 25.84 | 2,588,419 | -0.45(-1.70%) |
Oct 10, 2007 | 26.32 | 26.40 | 26.16 | 26.29 | 2,077,794 | -0.04(-0.14%) |
Oct 09, 2007 | 26.34 | 26.38 | 26.09 | 26.32 | 2,463,485 | +0.15(+0.57%) |
Oct 08, 2007 | 26.34 | 26.49 | 26.08 | 26.17 | 2,524,354 | +0.09(+0.33%) |
Oct 05, 2007 | 25.76 | 26.13 | 25.68 | 26.09 | 3,669,896 | +0.54(+2.11%) |
Oct 04, 2007 | 25.44 | 25.63 | 25.32 | 25.55 | 2,442,573 | +0.21(+0.83%) |
Oct 03, 2007 | 25.16 | 25.57 | 25.14 | 25.34 | 2,677,144 | +0.02(+0.10%) |
Oct 02, 2007 | 25.74 | 25.76 | 25.15 | 25.31 | 5,135,239 | -0.39(-1.52%) |
Oct 01, 2007 | 25.37 | 25.78 | 25.17 | 25.70 | 5,152,846 | +0.25(+0.98%) |
Sep 28, 2007 | 26.09 | 26.14 | 25.31 | 25.45 | 7,013,975 | -0.62(-2.38%) |
Sep 27, 2007 | 26.29 | 26.75 | 25.81 | 26.08 | 9,331,927 | -0.98(-3.63%) |
Sep 26, 2007 | 26.95 | 27.15 | 26.70 | 27.06 | 4,366,106 | +0.15(+0.55%) |
Sep 25, 2007 | 26.72 | 27.13 | 26.60 | 26.91 | 3,500,330 | +0.05(+0.19%) |
Sep 24, 2007 | 26.93 | 27.32 | 26.78 | 26.86 | 2,905,329 | -0.11(-0.41%) |
Sep 21, 2007 | 27.18 | 27.40 | 26.81 | 26.97 | 5,708,951 | -0.04(-0.14%) |
Sep 20, 2007 | 27.17 | 27.42 | 26.98 | 27.01 | 3,809,325 | -0.24(-0.89%) |
Sep 19, 2007 | 26.91 | 27.43 | 26.86 | 27.25 | 3,303,629 | +0.40(+1.48%) |
Sep 18, 2007 | 26.39 | 27.00 | 26.34 | 26.85 | 4,184,857 | +0.46(+1.74%) |
Sep 17, 2007 | 26.53 | 26.57 | 26.29 | 26.39 | 3,695,527 | -0.35(-1.30%) |
Sep 14, 2007 | 26.52 | 26.91 | 26.22 | 26.74 | 4,631,624 | +0.00(+0.00%) |
Sep 13, 2007 | 27.14 | 27.46 | 26.65 | 26.74 | 5,760,642 | -0.46(-1.69%) |
Sep 12, 2007 | 27.24 | 27.41 | 27.12 | 27.20 | 4,263,514 | -0.21(-0.77%) |
Sep 11, 2007 | 27.19 | 27.52 | 27.03 | 27.41 | 4,082,517 | +0.38(+1.40%) |
Sep 10, 2007 | 27.16 | 27.40 | 26.89 | 27.03 | 3,772,378 | +0.03(+0.11%) |
Sep 07, 2007 | 27.48 | 27.58 | 26.88 | 27.00 | 7,802,685 | -0.95(-3.40%) |
Sep 06, 2007 | 27.98 | 28.34 | 27.91 | 27.95 | 3,101,539 | +0.14(+0.51%) |
Sep 05, 2007 | 27.85 | 28.07 | 27.70 | 27.81 | 5,200,362 | -0.20(-0.73%) |
Sep 04, 2007 | 27.68 | 28.10 | 27.63 | 28.01 | 6,747,251 | +0.43(+1.55%) |
Aug 31, 2007 | 27.63 | 27.86 | 27.49 | 27.58 | 4,000,389 | +0.10(+0.36%) |
Aug 30, 2007 | 27.50 | 27.74 | 27.31 | 27.48 | 4,824,709 | -0.12(-0.43%) |
Aug 29, 2007 | 27.00 | 27.66 | 26.82 | 27.60 | 4,313,082 | +0.67(+2.49%) |
Aug 28, 2007 | 27.36 | 27.43 | 26.87 | 26.93 | 4,158,444 | -0.50(-1.83%) |
Aug 27, 2007 | 27.54 | 27.61 | 27.34 | 27.43 | 4,138,958 | -0.11(-0.38%) |
Aug 24, 2007 | 27.12 | 27.58 | 26.81 | 27.54 | 5,035,978 | +0.37(+1.35%) |
Aug 23, 2007 | 27.32 | 27.39 | 26.99 | 27.17 | 4,237,170 | -0.12(-0.45%) |
Aug 22, 2007 | 27.58 | 27.88 | 27.17 | 27.30 | 6,446,269 | -0.26(-0.95%) |
Aug 21, 2007 | 27.39 | 27.98 | 27.39 | 27.56 | 4,756,155 | +0.06(+0.20%) |
Aug 20, 2007 | 27.87 | 27.94 | 27.29 | 27.50 | 4,457,409 | -0.37(-1.31%) |
Aug 17, 2007 | 27.66 | 27.94 | 27.07 | 27.87 | 6,471,830 | +0.32(+1.17%) |
Aug 16, 2007 | 27.21 | 27.94 | 26.74 | 27.55 | 6,923,780 | +0.23(+0.84%) |
Aug 15, 2007 | 27.61 | 27.89 | 27.21 | 27.32 | 7,169,669 | -0.27(-0.99%) |
Aug 14, 2007 | 27.88 | 27.98 | 27.55 | 27.59 | 5,846,473 | -0.06(-0.22%) |
Aug 13, 2007 | 28.03 | 28.19 | 27.41 | 27.65 | 7,636,818 | -0.45(-1.61%) |
Aug 10, 2007 | 28.16 | 28.63 | 27.80 | 28.11 | 9,322,658 | -0.24(-0.83%) |
Aug 09, 2007 | 28.29 | 29.27 | 28.25 | 28.34 | 10,114,956 | -0.41(-1.43%) |
Aug 08, 2007 | 28.02 | 28.87 | 28.02 | 28.75 | 9,210,799 | +0.60(+2.12%) |
Aug 07, 2007 | 27.77 | 28.40 | 27.52 | 28.16 | 9,791,074 | +0.30(+1.07%) |
Aug 06, 2007 | 26.45 | 27.91 | 26.41 | 27.86 | 11,313,471 | +1.45(+5.48%) |
Aug 03, 2007 | 26.53 | 26.86 | 26.00 | 26.41 | 9,572,903 | +0.25(+0.95%) |
Aug 02, 2007 | 26.05 | 26.22 | 25.70 | 26.16 | 4,248,265 | +0.28(+1.08%) |