Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.73 | 19.26 | 18.73 | 18.98 | 6,215,115 | +0.06(+0.30%) |
Jul 30, 2008 | 19.11 | 19.13 | 18.75 | 18.92 | 4,726,895 | -0.12(-0.61%) |
Jul 29, 2008 | 19.04 | 19.08 | 18.64 | 19.04 | 6,288,243 | +0.39(+2.10%) |
Jul 28, 2008 | 18.86 | 19.00 | 18.61 | 18.65 | 4,521,046 | -0.32(-1.67%) |
Jul 25, 2008 | 19.10 | 19.11 | 18.81 | 18.96 | 5,064,772 | +0.01(+0.03%) |
Jul 24, 2008 | 19.18 | 19.35 | 18.75 | 18.96 | 6,395,704 | -0.48(-2.46%) |
Jul 23, 2008 | 19.50 | 19.64 | 19.20 | 19.44 | 6,366,098 | +0.01(+0.06%) |
Jul 22, 2008 | 19.23 | 19.42 | 18.93 | 19.42 | 7,811,305 | +0.29(+1.51%) |
Jul 21, 2008 | 19.01 | 19.19 | 18.79 | 19.14 | 7,327,059 | +0.13(+0.70%) |
Jul 18, 2008 | 18.66 | 19.11 | 18.65 | 19.00 | 9,582,020 | +0.16(+0.83%) |
Jul 17, 2008 | 18.46 | 18.86 | 18.31 | 18.85 | 9,859,976 | +0.40(+2.16%) |
Jul 16, 2008 | 17.91 | 18.48 | 17.62 | 18.45 | 6,122,007 | +0.73(+4.10%) |
Jul 15, 2008 | 17.51 | 18.01 | 17.45 | 17.72 | 7,175,704 | +0.05(+0.26%) |
Jul 14, 2008 | 18.09 | 18.31 | 17.64 | 17.68 | 5,415,630 | -0.39(-2.14%) |
Jul 11, 2008 | 18.17 | 18.44 | 17.93 | 18.06 | 5,634,002 | -0.36(-1.94%) |
Jul 10, 2008 | 18.14 | 18.53 | 18.07 | 18.42 | 7,005,340 | +0.24(+1.30%) |
Jul 09, 2008 | 18.47 | 18.74 | 18.18 | 18.18 | 7,804,556 | -0.34(-1.84%) |
Jul 08, 2008 | 17.88 | 18.54 | 17.79 | 18.52 | 12,526,838 | +0.64(+3.58%) |
Jul 07, 2008 | 18.00 | 18.18 | 17.56 | 17.88 | 8,612,593 | -0.01(-0.06%) |
Jul 04, 2008 | 17.92 | 18.14 | 17.88 | 17.90 | 4,492,762 | +0.00(+0.00%) |
Jul 03, 2008 | 17.92 | 18.14 | 17.88 | 17.90 | 4,492,762 | +0.12(+0.65%) |
Jul 02, 2008 | 18.50 | 18.54 | 17.76 | 17.78 | 8,779,219 | -0.52(-2.87%) |
Jul 01, 2008 | 17.88 | 18.40 | 17.86 | 18.31 | 7,501,686 | +0.27(+1.50%) |
Jun 30, 2008 | 18.15 | 18.39 | 18.03 | 18.03 | 6,649,156 | -0.17(-0.95%) |
Jun 27, 2008 | 18.40 | 18.55 | 17.98 | 18.21 | 12,561,013 | -0.27(-1.44%) |
Jun 26, 2008 | 18.23 | 18.77 | 18.22 | 18.47 | 11,507,306 | -0.03(-0.16%) |
Jun 25, 2008 | 18.16 | 18.75 | 18.09 | 18.50 | 6,577,381 | +0.28(+1.55%) |
Jun 24, 2008 | 18.25 | 18.43 | 18.10 | 18.22 | 9,097,267 | -0.23(-1.25%) |
Jun 23, 2008 | 18.83 | 18.86 | 18.41 | 18.45 | 7,411,053 | -0.22(-1.20%) |
Jun 20, 2008 | 18.91 | 19.13 | 18.58 | 18.67 | 7,960,510 | -0.50(-2.62%) |
Jun 19, 2008 | 18.73 | 19.26 | 18.66 | 19.18 | 4,612,581 | +0.38(+2.02%) |
Jun 18, 2008 | 18.97 | 19.00 | 18.71 | 18.80 | 5,186,884 | -0.25(-1.33%) |
Jun 17, 2008 | 19.42 | 19.45 | 19.03 | 19.05 | 4,141,813 | -0.36(-1.87%) |
Jun 16, 2008 | 19.45 | 19.55 | 18.97 | 19.41 | 4,567,956 | +0.01(+0.06%) |
Jun 13, 2008 | 19.18 | 19.41 | 19.03 | 19.40 | 4,630,512 | +0.45(+2.37%) |
Jun 12, 2008 | 19.00 | 19.28 | 18.80 | 18.95 | 7,514,702 | +0.20(+1.08%) |
Jun 11, 2008 | 19.12 | 19.27 | 18.69 | 18.75 | 9,072,858 | -0.44(-2.28%) |
Jun 10, 2008 | 19.31 | 19.53 | 19.08 | 19.19 | 7,173,067 | -0.03(-0.18%) |
Jun 09, 2008 | 19.12 | 19.32 | 18.82 | 19.22 | 9,359,646 | +0.10(+0.51%) |
Jun 06, 2008 | 19.46 | 19.54 | 18.91 | 19.12 | 12,054,893 | -0.48(-2.44%) |
Jun 05, 2008 | 19.39 | 19.65 | 19.28 | 19.60 | 7,651,378 | +0.22(+1.16%) |
Jun 04, 2008 | 19.36 | 19.67 | 19.23 | 19.38 | 7,737,422 | -0.01(-0.06%) |
Jun 03, 2008 | 19.59 | 19.80 | 19.33 | 19.39 | 7,556,822 | -0.09(-0.47%) |
Jun 02, 2008 | 19.78 | 19.81 | 19.36 | 19.48 | 7,319,311 | -0.44(-2.20%) |
May 30, 2008 | 20.18 | 20.29 | 19.87 | 19.92 | 6,009,287 | -0.27(-1.31%) |
May 29, 2008 | 19.96 | 20.39 | 19.85 | 20.18 | 4,960,045 | +0.32(+1.63%) |
May 28, 2008 | 20.05 | 20.14 | 19.75 | 19.86 | 4,264,279 | -0.09(-0.46%) |
May 27, 2008 | 19.89 | 20.00 | 19.66 | 19.95 | 5,414,402 | +0.29(+1.47%) |
May 26, 2008 | 20.02 | 20.14 | 19.56 | 19.67 | 9,518,538 | +0.00(+0.00%) |
May 23, 2008 | 20.02 | 20.14 | 19.56 | 19.67 | 9,518,538 | -0.44(-2.18%) |
May 22, 2008 | 20.77 | 20.91 | 20.04 | 20.10 | 10,550,197 | -0.74(-3.57%) |
May 21, 2008 | 21.03 | 21.19 | 20.80 | 20.85 | 5,746,721 | -0.01(-0.06%) |
May 20, 2008 | 20.87 | 21.16 | 20.76 | 20.86 | 2,891,812 | -0.05(-0.25%) |
May 19, 2008 | 21.06 | 21.10 | 20.80 | 20.91 | 3,814,605 | -0.16(-0.74%) |
May 16, 2008 | 21.33 | 21.33 | 20.85 | 21.07 | 4,069,664 | -0.17(-0.81%) |
May 15, 2008 | 20.89 | 21.29 | 20.84 | 21.24 | 3,364,493 | +0.27(+1.29%) |
May 14, 2008 | 20.87 | 21.16 | 20.86 | 20.97 | 2,685,540 | +0.03(+0.14%) |
May 13, 2008 | 21.10 | 21.13 | 20.73 | 20.94 | 4,499,445 | -0.16(-0.76%) |
May 12, 2008 | 20.84 | 21.13 | 20.62 | 21.10 | 3,253,762 | +0.37(+1.81%) |
May 09, 2008 | 20.70 | 20.84 | 20.59 | 20.73 | 2,934,675 | -0.20(-0.96%) |
May 08, 2008 | 20.73 | 20.98 | 20.63 | 20.93 | 5,258,837 | +0.31(+1.48%) |
May 07, 2008 | 21.00 | 21.07 | 20.58 | 20.62 | 4,998,076 | -0.39(-1.87%) |
May 06, 2008 | 20.93 | 21.21 | 20.85 | 21.02 | 8,213,861 | -0.04(-0.19%) |
May 05, 2008 | 21.30 | 21.42 | 21.00 | 21.06 | 2,683,762 | -0.34(-1.59%) |
May 02, 2008 | 21.53 | 21.60 | 21.19 | 21.40 | 4,344,081 | -0.06(-0.27%) |
May 01, 2008 | 20.86 | 21.51 | 20.70 | 21.45 | 5,235,507 | +0.48(+2.31%) |
Apr 30, 2008 | 20.87 | 21.31 | 20.79 | 20.97 | 6,360,971 | +0.18(+0.89%) |
Apr 29, 2008 | 20.87 | 20.92 | 20.66 | 20.78 | 3,249,220 | -0.14(-0.66%) |
Apr 28, 2008 | 21.04 | 21.11 | 20.87 | 20.92 | 2,784,183 | -0.12(-0.57%) |
Apr 25, 2008 | 21.00 | 21.09 | 20.68 | 21.04 | 3,244,415 | +0.03(+0.14%) |
Apr 24, 2008 | 20.96 | 21.16 | 20.79 | 21.02 | 4,507,983 | +0.10(+0.50%) |
Apr 23, 2008 | 21.07 | 21.08 | 20.68 | 20.91 | 4,559,208 | +0.05(+0.25%) |
Apr 22, 2008 | 20.91 | 21.03 | 20.59 | 20.86 | 4,032,727 | -0.17(-0.80%) |
Apr 21, 2008 | 20.89 | 21.10 | 20.89 | 21.03 | 3,380,565 | -0.16(-0.76%) |
Apr 18, 2008 | 21.42 | 21.42 | 21.09 | 21.19 | 6,453,753 | +0.17(+0.80%) |
Apr 17, 2008 | 21.08 | 21.16 | 20.83 | 21.02 | 3,139,995 | +0.03(+0.14%) |
Apr 16, 2008 | 20.65 | 21.10 | 20.55 | 20.99 | 4,170,430 | +0.44(+2.16%) |
Apr 15, 2008 | 20.50 | 20.58 | 20.27 | 20.55 | 3,823,345 | +0.11(+0.54%) |
Apr 14, 2008 | 20.59 | 20.60 | 20.36 | 20.44 | 3,116,526 | -0.06(-0.28%) |
Apr 11, 2008 | 20.48 | 20.78 | 20.42 | 20.50 | 6,668,321 | -0.17(-0.84%) |
Apr 10, 2008 | 20.22 | 20.74 | 20.17 | 20.67 | 5,851,188 | +0.32(+1.59%) |
Apr 09, 2008 | 20.65 | 20.69 | 20.26 | 20.35 | 8,415,739 | -0.30(-1.45%) |
Apr 08, 2008 | 20.93 | 20.93 | 20.54 | 20.65 | 7,874,756 | -0.10(-0.47%) |
Apr 07, 2008 | 21.07 | 21.10 | 20.70 | 20.74 | 6,601,154 | -0.24(-1.13%) |
Apr 04, 2008 | 20.70 | 21.04 | 20.41 | 20.98 | 7,821,764 | +0.36(+1.73%) |
Apr 03, 2008 | 20.47 | 20.63 | 20.20 | 20.62 | 7,777,291 | -0.04(-0.20%) |
Apr 02, 2008 | 20.51 | 20.74 | 20.29 | 20.66 | 6,904,437 | +0.11(+0.53%) |
Apr 01, 2008 | 19.87 | 20.55 | 19.82 | 20.55 | 9,552,888 | +0.80(+4.06%) |
Mar 31, 2008 | 19.57 | 19.87 | 19.44 | 19.75 | 6,671,220 | +0.47(+2.42%) |
Mar 28, 2008 | 19.42 | 19.58 | 19.15 | 19.29 | 6,801,512 | +0.06(+0.30%) |
Mar 27, 2008 | 18.51 | 19.70 | 18.47 | 19.23 | 10,068,837 | +0.27(+1.43%) |
Mar 26, 2008 | 19.04 | 19.39 | 18.91 | 18.96 | 6,466,933 | -0.24(-1.23%) |
Mar 25, 2008 | 19.61 | 19.69 | 19.15 | 19.19 | 7,818,609 | -0.39(-1.97%) |
Mar 24, 2008 | 19.13 | 19.72 | 18.98 | 19.58 | 6,183,909 | +0.56(+2.94%) |
Mar 21, 2008 | 18.47 | 19.03 | 18.31 | 19.02 | 9,927,728 | +0.00(+0.00%) |
Mar 20, 2008 | 18.47 | 19.03 | 18.31 | 19.02 | 9,927,728 | +0.66(+3.58%) |
Mar 19, 2008 | 18.68 | 18.80 | 18.36 | 18.36 | 8,502,958 | -0.13(-0.69%) |
Mar 18, 2008 | 18.18 | 18.50 | 17.96 | 18.49 | 5,883,774 | +0.61(+3.42%) |
Mar 17, 2008 | 18.06 | 18.09 | 17.60 | 17.88 | 7,870,302 | -0.05(-0.29%) |
Mar 14, 2008 | 18.17 | 18.32 | 17.61 | 17.93 | 7,008,988 | -0.24(-1.30%) |
Mar 13, 2008 | 18.11 | 18.37 | 17.87 | 18.17 | 5,842,819 | -0.09(-0.47%) |
Mar 12, 2008 | 18.34 | 18.53 | 18.21 | 18.25 | 5,614,562 | +0.02(+0.09%) |
Mar 11, 2008 | 17.83 | 18.24 | 17.63 | 18.24 | 6,173,420 | +0.66(+3.77%) |
Mar 10, 2008 | 17.58 | 17.86 | 17.35 | 17.57 | 6,635,238 | -0.01(-0.07%) |
Mar 07, 2008 | 17.78 | 17.95 | 17.42 | 17.58 | 6,860,538 | -0.27(-1.49%) |
Mar 06, 2008 | 18.32 | 18.40 | 17.84 | 17.85 | 5,865,608 | -0.51(-2.79%) |
Mar 05, 2008 | 18.37 | 18.60 | 18.13 | 18.36 | 5,382,443 | -0.05(-0.25%) |
Mar 04, 2008 | 17.97 | 18.43 | 17.93 | 18.41 | 6,974,255 | +0.36(+2.01%) |
Mar 03, 2008 | 18.36 | 18.36 | 17.92 | 18.05 | 7,164,622 | -0.09(-0.51%) |
Feb 29, 2008 | 18.36 | 18.45 | 18.07 | 18.14 | 9,564,158 | -0.40(-2.15%) |
Feb 28, 2008 | 18.80 | 18.86 | 18.53 | 18.54 | 4,117,902 | -0.33(-1.77%) |
Feb 27, 2008 | 18.86 | 19.01 | 18.78 | 18.87 | 3,981,175 | -0.06(-0.30%) |
Feb 26, 2008 | 18.78 | 19.05 | 18.53 | 18.93 | 7,887,130 | -0.27(-1.41%) |
Feb 25, 2008 | 19.16 | 19.23 | 18.84 | 19.20 | 8,913,659 | +0.16(+0.82%) |
Feb 22, 2008 | 19.76 | 19.76 | 18.82 | 19.04 | 8,532,854 | -0.50(-2.54%) |
Feb 21, 2008 | 19.42 | 19.84 | 19.42 | 19.54 | 4,785,612 | -0.18(-0.91%) |
Feb 20, 2008 | 19.31 | 19.74 | 19.31 | 19.72 | 4,488,736 | +0.32(+1.63%) |
Feb 19, 2008 | 19.94 | 19.97 | 19.32 | 19.40 | 3,823,881 | -0.01(-0.06%) |
Feb 18, 2008 | 19.56 | 19.71 | 19.33 | 19.41 | 3,817,101 | +0.00(+0.00%) |
Feb 15, 2008 | 19.56 | 19.71 | 19.33 | 19.41 | 3,817,101 | -0.29(-1.46%) |
Feb 14, 2008 | 19.61 | 20.35 | 19.60 | 19.70 | 6,275,643 | -0.17(-0.87%) |
Feb 13, 2008 | 19.54 | 19.94 | 19.49 | 19.87 | 6,918,601 | +0.61(+3.17%) |
Feb 12, 2008 | 18.61 | 19.49 | 18.61 | 19.26 | 7,161,918 | +0.57(+3.02%) |
Feb 11, 2008 | 18.59 | 18.80 | 18.48 | 18.70 | 3,435,605 | +0.16(+0.87%) |
Feb 08, 2008 | 18.46 | 18.74 | 18.45 | 18.54 | 5,442,046 | +0.02(+0.12%) |
Feb 07, 2008 | 18.41 | 18.66 | 18.10 | 18.51 | 8,221,026 | +0.06(+0.31%) |
Feb 06, 2008 | 18.90 | 18.99 | 18.42 | 18.46 | 4,741,633 | -0.36(-1.90%) |
Feb 05, 2008 | 18.99 | 19.23 | 18.80 | 18.81 | 5,647,703 | -0.52(-2.71%) |
Feb 04, 2008 | 19.56 | 19.86 | 19.23 | 19.34 | 2,995,855 | -0.19(-0.97%) |
Feb 01, 2008 | 19.33 | 19.73 | 18.81 | 19.53 | 8,425,604 | +0.66(+3.51%) |
Jan 31, 2008 | 18.54 | 18.96 | 18.44 | 18.86 | 16,899,494 | -0.14(-0.73%) |
Jan 30, 2008 | 19.71 | 20.00 | 18.93 | 19.00 | 10,706,986 | -0.78(-3.96%) |
Jan 29, 2008 | 19.57 | 19.91 | 19.42 | 19.79 | 6,582,349 | +0.36(+1.84%) |
Jan 28, 2008 | 18.81 | 19.49 | 18.81 | 19.43 | 4,007,475 | +0.32(+1.69%) |
Jan 25, 2008 | 19.38 | 19.40 | 19.00 | 19.11 | 5,556,215 | +0.03(+0.15%) |
Jan 24, 2008 | 18.67 | 19.38 | 18.67 | 19.08 | 6,774,313 | -0.14(-0.75%) |
Jan 23, 2008 | 18.11 | 19.34 | 18.11 | 19.22 | 8,758,259 | +0.67(+3.64%) |
Jan 22, 2008 | 18.26 | 18.93 | 18.14 | 18.55 | 7,912,640 | -0.60(-3.13%) |
Jan 21, 2008 | 19.33 | 19.60 | 18.80 | 19.15 | 8,100,239 | +0.00(+0.00%) |
Jan 18, 2008 | 19.33 | 19.60 | 18.80 | 19.15 | 8,100,239 | +0.10(+0.55%) |
Jan 17, 2008 | 19.14 | 19.45 | 18.97 | 19.04 | 5,997,510 | -0.35(-1.81%) |
Jan 16, 2008 | 19.16 | 19.75 | 19.11 | 19.39 | 8,153,753 | +0.33(+1.75%) |
Jan 15, 2008 | 18.91 | 19.23 | 18.88 | 19.06 | 6,233,036 | +0.04(+0.21%) |
Jan 14, 2008 | 19.14 | 19.22 | 18.67 | 19.02 | 8,289,259 | -0.46(-2.34%) |
Jan 11, 2008 | 19.85 | 19.85 | 19.31 | 19.48 | 6,460,008 | -0.05(-0.27%) |
Jan 10, 2008 | 19.38 | 19.78 | 19.16 | 19.53 | 6,137,055 | +0.21(+1.07%) |
Jan 09, 2008 | 19.32 | 19.53 | 19.08 | 19.32 | 7,282,799 | -0.03(-0.15%) |
Jan 08, 2008 | 19.84 | 20.05 | 19.32 | 19.35 | 6,199,455 | -0.65(-3.26%) |
Jan 07, 2008 | 19.75 | 20.06 | 19.53 | 20.00 | 5,385,511 | +0.39(+2.00%) |
Jan 04, 2008 | 19.86 | 20.03 | 19.52 | 19.61 | 7,514,034 | -0.65(-3.22%) |
Jan 03, 2008 | 20.34 | 20.69 | 20.19 | 20.26 | 5,761,675 | +0.09(+0.43%) |
Jan 02, 2008 | 20.77 | 20.90 | 20.05 | 20.17 | 7,163,875 | -0.71(-3.40%) |
Jan 01, 2008 | 20.97 | 21.09 | 20.73 | 20.88 | 3,543,421 | +0.00(+0.00%) |
Dec 31, 2007 | 20.97 | 21.09 | 20.73 | 20.88 | 3,507,807 | -0.21(-1.01%) |
Dec 28, 2007 | 21.10 | 21.34 | 21.03 | 21.10 | 2,553,734 | -0.02(-0.11%) |
Dec 27, 2007 | 21.72 | 21.72 | 21.10 | 21.12 | 3,139,429 | -0.39(-1.80%) |
Dec 26, 2007 | 21.44 | 21.68 | 21.38 | 21.51 | 2,330,106 | -0.10(-0.45%) |
Dec 24, 2007 | 21.61 | 21.63 | 21.36 | 21.60 | 1,794,303 | +0.10(+0.48%) |
Dec 21, 2007 | 21.55 | 21.79 | 21.40 | 21.50 | 10,894,327 | +0.16(+0.73%) |
Dec 20, 2007 | 21.98 | 22.16 | 21.23 | 21.34 | 9,084,089 | -0.85(-3.82%) |
Dec 19, 2007 | 22.06 | 22.45 | 21.91 | 22.19 | 4,919,938 | +0.22(+1.00%) |
Dec 18, 2007 | 21.97 | 22.32 | 21.68 | 21.97 | 5,983,565 | +0.20(+0.90%) |
Dec 17, 2007 | 22.00 | 22.12 | 21.70 | 21.78 | 4,505,378 | -0.34(-1.54%) |
Dec 14, 2007 | 22.51 | 22.61 | 22.05 | 22.12 | 5,617,789 | -0.57(-2.52%) |
Dec 13, 2007 | 22.54 | 23.04 | 22.54 | 22.69 | 5,633,427 | -0.10(-0.46%) |
Dec 12, 2007 | 23.17 | 23.30 | 22.44 | 22.79 | 6,522,064 | -0.05(-0.23%) |
Dec 11, 2007 | 23.20 | 23.45 | 22.80 | 22.84 | 4,474,754 | -0.37(-1.61%) |
Dec 10, 2007 | 23.14 | 23.33 | 23.13 | 23.22 | 3,408,236 | +0.10(+0.42%) |
Dec 07, 2007 | 23.19 | 23.23 | 23.01 | 23.12 | 3,185,898 | -0.08(-0.35%) |
Dec 06, 2007 | 23.20 | 23.24 | 22.88 | 23.20 | 3,589,463 | +0.03(+0.12%) |
Dec 05, 2007 | 22.83 | 23.25 | 22.77 | 23.17 | 5,110,155 | +0.43(+1.88%) |
Dec 04, 2007 | 22.49 | 22.79 | 22.39 | 22.74 | 4,033,951 | +0.09(+0.38%) |
Dec 03, 2007 | 22.32 | 22.82 | 22.01 | 22.66 | 5,271,683 | +0.17(+0.77%) |
Nov 30, 2007 | 22.68 | 22.80 | 22.41 | 22.49 | 6,712,162 | +0.03(+0.15%) |
Nov 29, 2007 | 22.31 | 22.63 | 22.12 | 22.45 | 6,096,601 | +0.18(+0.83%) |
Nov 28, 2007 | 21.88 | 22.27 | 21.36 | 22.27 | 6,067,494 | +0.66(+3.04%) |
Nov 27, 2007 | 21.63 | 21.86 | 21.46 | 21.61 | 5,978,771 | +0.14(+0.64%) |
Nov 26, 2007 | 21.91 | 22.05 | 21.43 | 21.47 | 6,485,301 | -0.55(-2.49%) |
Nov 23, 2007 | 22.02 | 22.20 | 21.93 | 22.02 | 1,675,651 | +0.02(+0.11%) |
Nov 21, 2007 | 22.33 | 22.51 | 21.96 | 22.00 | 4,931,929 | -0.43(-1.90%) |
Nov 20, 2007 | 22.70 | 23.02 | 22.01 | 22.42 | 6,807,215 | -0.24(-1.07%) |
Nov 19, 2007 | 23.00 | 23.00 | 22.33 | 22.66 | 5,604,669 | -0.39(-1.68%) |
Nov 16, 2007 | 22.59 | 23.13 | 22.58 | 23.05 | 5,960,120 | +0.63(+2.83%) |
Nov 15, 2007 | 22.32 | 22.81 | 22.28 | 22.42 | 5,014,200 | +0.06(+0.26%) |
Nov 14, 2007 | 22.87 | 22.87 | 22.25 | 22.36 | 3,607,312 | -0.39(-1.70%) |
Nov 13, 2007 | 22.51 | 22.77 | 22.31 | 22.74 | 6,433,101 | +0.33(+1.49%) |
Nov 12, 2007 | 22.20 | 22.72 | 22.20 | 22.41 | 6,606,486 | +0.21(+0.96%) |
Nov 09, 2007 | 22.82 | 23.00 | 22.18 | 22.20 | 6,537,828 | -0.81(-3.51%) |
Nov 08, 2007 | 22.98 | 23.22 | 22.89 | 23.00 | 5,684,521 | +0.08(+0.35%) |
Nov 07, 2007 | 23.17 | 23.37 | 22.92 | 22.92 | 3,899,906 | -0.48(-2.04%) |
Nov 06, 2007 | 23.67 | 23.78 | 23.14 | 23.40 | 4,023,331 | -0.22(-0.93%) |
Nov 05, 2007 | 23.59 | 23.79 | 23.21 | 23.62 | 4,177,942 | -0.12(-0.49%) |
Nov 02, 2007 | 23.65 | 24.00 | 23.50 | 23.74 | 3,561,554 | +0.36(+1.53%) |
Nov 01, 2007 | 23.87 | 24.18 | 23.38 | 23.38 | 5,100,927 | -0.71(-2.94%) |
Oct 31, 2007 | 23.53 | 24.21 | 23.50 | 24.09 | 4,810,948 | +0.54(+2.30%) |
Oct 30, 2007 | 23.70 | 23.78 | 23.31 | 23.55 | 3,729,105 | -0.16(-0.66%) |
Oct 29, 2007 | 23.83 | 23.86 | 23.45 | 23.70 | 4,695,246 | -0.07(-0.29%) |
Oct 26, 2007 | 23.47 | 23.82 | 23.32 | 23.77 | 5,488,249 | +0.48(+2.05%) |
Oct 25, 2007 | 23.51 | 23.67 | 22.92 | 23.29 | 8,080,092 | -0.20(-0.86%) |
Oct 24, 2007 | 23.83 | 23.97 | 23.00 | 23.49 | 7,545,227 | -0.57(-2.37%) |
Oct 23, 2007 | 23.98 | 24.06 | 23.79 | 24.06 | 3,943,811 | +0.03(+0.12%) |
Oct 22, 2007 | 24.01 | 24.14 | 23.81 | 24.04 | 4,324,565 | +0.01(+0.02%) |
Oct 19, 2007 | 24.73 | 24.79 | 24.00 | 24.03 | 6,182,630 | -0.69(-2.80%) |
Oct 18, 2007 | 24.47 | 24.76 | 24.39 | 24.72 | 3,855,341 | +0.07(+0.30%) |
Oct 17, 2007 | 24.47 | 24.68 | 24.12 | 24.65 | 4,314,388 | +0.38(+1.57%) |
Oct 16, 2007 | 24.07 | 24.27 | 24.07 | 24.27 | 4,403,955 | +0.12(+0.50%) |
Oct 15, 2007 | 24.10 | 24.24 | 23.83 | 24.15 | 3,293,657 | -0.10(-0.40%) |
Oct 12, 2007 | 24.08 | 24.36 | 24.00 | 24.24 | 2,616,730 | +0.25(+1.03%) |
Oct 11, 2007 | 24.44 | 24.57 | 23.95 | 24.00 | 2,787,286 | -0.42(-1.70%) |
Oct 10, 2007 | 24.45 | 24.51 | 24.29 | 24.41 | 2,237,430 | -0.03(-0.14%) |
Oct 09, 2007 | 24.46 | 24.50 | 24.23 | 24.45 | 2,652,753 | +0.14(+0.57%) |
Oct 08, 2007 | 24.46 | 24.60 | 24.21 | 24.31 | 2,718,299 | +0.08(+0.33%) |
Oct 05, 2007 | 23.93 | 24.27 | 23.85 | 24.23 | 3,951,852 | +0.50(+2.11%) |
Oct 04, 2007 | 23.62 | 23.80 | 23.52 | 23.72 | 2,630,234 | +0.20(+0.83%) |
Oct 03, 2007 | 23.37 | 23.74 | 23.35 | 23.53 | 2,882,828 | +0.02(+0.10%) |
Oct 02, 2007 | 23.90 | 23.92 | 23.36 | 23.51 | 5,529,776 | -0.36(-1.52%) |
Oct 01, 2007 | 23.56 | 23.94 | 23.37 | 23.87 | 5,548,736 | +0.23(+0.98%) |
Sep 28, 2007 | 24.23 | 24.27 | 23.51 | 23.64 | 7,552,855 | -0.58(-2.38%) |
Sep 27, 2007 | 24.42 | 24.84 | 23.97 | 24.21 | 10,048,894 | -0.91(-3.63%) |
Sep 26, 2007 | 25.03 | 25.21 | 24.80 | 25.13 | 4,701,551 | +0.14(+0.55%) |
Sep 25, 2007 | 24.81 | 25.20 | 24.70 | 24.99 | 3,769,259 | +0.05(+0.18%) |
Sep 24, 2007 | 25.01 | 25.37 | 24.87 | 24.94 | 3,128,544 | -0.10(-0.41%) |
Sep 21, 2007 | 25.24 | 25.45 | 24.90 | 25.05 | 6,147,566 | -0.03(-0.14%) |
Sep 20, 2007 | 25.23 | 25.47 | 25.06 | 25.08 | 4,101,993 | -0.22(-0.89%) |
Sep 19, 2007 | 24.99 | 25.48 | 24.95 | 25.30 | 3,557,445 | +0.37(+1.48%) |
Sep 18, 2007 | 24.51 | 25.07 | 24.46 | 24.94 | 4,506,377 | +0.43(+1.74%) |
Sep 17, 2007 | 24.64 | 24.68 | 24.41 | 24.51 | 3,979,453 | -0.32(-1.30%) |
Sep 14, 2007 | 24.62 | 24.99 | 24.35 | 24.83 | 4,987,468 | +0.00(+0.00%) |
Sep 13, 2007 | 25.20 | 25.50 | 24.75 | 24.83 | 6,203,229 | -0.43(-1.69%) |
Sep 12, 2007 | 25.30 | 25.45 | 25.19 | 25.26 | 4,591,077 | -0.20(-0.77%) |
Sep 11, 2007 | 25.25 | 25.56 | 25.10 | 25.45 | 4,396,174 | +0.35(+1.40%) |
Sep 10, 2007 | 25.22 | 25.45 | 24.97 | 25.10 | 4,062,208 | +0.03(+0.11%) |
Sep 07, 2007 | 25.52 | 25.62 | 24.96 | 25.07 | 8,402,161 | -0.88(-3.40%) |
Sep 06, 2007 | 25.98 | 26.32 | 25.92 | 25.96 | 3,339,829 | +0.13(+0.51%) |
Sep 05, 2007 | 25.86 | 26.07 | 25.73 | 25.82 | 5,599,903 | -0.19(-0.73%) |
Sep 04, 2007 | 25.70 | 26.09 | 25.66 | 26.01 | 7,265,638 | +0.40(+1.55%) |
Aug 31, 2007 | 25.66 | 25.88 | 25.53 | 25.62 | 4,307,737 | +0.09(+0.36%) |
Aug 30, 2007 | 25.54 | 25.76 | 25.36 | 25.52 | 5,195,389 | -0.11(-0.43%) |
Aug 29, 2007 | 25.07 | 25.69 | 24.91 | 25.63 | 4,644,454 | +0.62(+2.49%) |
Aug 28, 2007 | 25.41 | 25.48 | 24.96 | 25.01 | 4,477,935 | -0.47(-1.83%) |
Aug 27, 2007 | 25.58 | 25.64 | 25.39 | 25.48 | 4,456,952 | -0.10(-0.38%) |
Aug 24, 2007 | 25.18 | 25.62 | 24.90 | 25.58 | 5,422,889 | +0.34(+1.35%) |
Aug 23, 2007 | 25.37 | 25.44 | 25.06 | 25.24 | 4,562,710 | -0.12(-0.45%) |
Aug 22, 2007 | 25.62 | 25.89 | 25.24 | 25.35 | 6,941,532 | -0.24(-0.95%) |
Aug 21, 2007 | 25.43 | 25.98 | 25.43 | 25.59 | 5,121,568 | +0.05(+0.20%) |
Aug 20, 2007 | 25.88 | 25.94 | 25.34 | 25.54 | 4,799,869 | -0.34(-1.31%) |
Aug 17, 2007 | 25.68 | 25.94 | 25.14 | 25.88 | 6,969,057 | +0.30(+1.17%) |
Aug 16, 2007 | 25.26 | 25.94 | 24.83 | 25.58 | 7,455,729 | +0.21(+0.84%) |
Aug 15, 2007 | 25.64 | 25.90 | 25.26 | 25.37 | 7,720,511 | -0.25(-0.99%) |
Aug 14, 2007 | 25.89 | 25.98 | 25.58 | 25.62 | 6,295,654 | -0.06(-0.22%) |
Aug 13, 2007 | 26.03 | 26.18 | 25.45 | 25.68 | 8,223,550 | -0.42(-1.61%) |
Aug 10, 2007 | 26.15 | 26.58 | 25.82 | 26.10 | 10,038,912 | -0.22(-0.83%) |
Aug 09, 2007 | 26.27 | 27.18 | 26.23 | 26.32 | 10,892,082 | -0.38(-1.43%) |
Aug 08, 2007 | 26.02 | 26.81 | 26.02 | 26.70 | 9,918,459 | +0.55(+2.12%) |
Aug 07, 2007 | 25.79 | 26.37 | 25.56 | 26.15 | 10,543,316 | +0.28(+1.07%) |
Aug 06, 2007 | 24.57 | 25.92 | 24.53 | 25.87 | 12,182,679 | +1.34(+5.48%) |
Aug 03, 2007 | 24.64 | 24.94 | 24.15 | 24.53 | 10,308,383 | +0.23(+0.95%) |
Aug 02, 2007 | 24.19 | 24.35 | 23.87 | 24.30 | 4,574,657 | +0.26(+1.08%) |