Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 25.43 | 25.91 | 25.28 | 25.71 | 10,414,745 | +0.32(+1.26%) |
Jun 27, 2008 | 25.46 | 25.69 | 25.25 | 25.39 | 6,257,553 | -0.10(-0.37%) |
Jun 26, 2008 | 26.02 | 26.18 | 25.43 | 25.49 | 4,341,839 | -0.90(-3.41%) |
Jun 25, 2008 | 26.20 | 26.59 | 26.19 | 26.39 | 9,678,127 | +0.45(+1.73%) |
Jun 24, 2008 | 26.23 | 26.45 | 25.84 | 25.94 | 9,579,479 | -0.37(-1.40%) |
Jun 23, 2008 | 26.33 | 26.50 | 25.83 | 26.31 | 9,536,728 | +0.19(+0.73%) |
Jun 20, 2008 | 26.70 | 26.70 | 26.03 | 26.12 | 5,653,354 | -0.55(-2.05%) |
Jun 19, 2008 | 26.56 | 26.76 | 26.30 | 26.66 | 6,454,053 | +0.10(+0.39%) |
Jun 18, 2008 | 26.08 | 26.72 | 26.08 | 26.56 | 8,482,488 | +0.27(+1.04%) |
Jun 17, 2008 | 26.39 | 26.63 | 26.22 | 26.29 | 6,784,725 | +0.05(+0.21%) |
Jun 16, 2008 | 26.31 | 26.45 | 25.99 | 26.23 | 6,739,285 | -0.40(-1.51%) |
Jun 13, 2008 | 25.96 | 26.66 | 25.72 | 26.63 | 8,543,451 | +0.82(+3.17%) |
Jun 12, 2008 | 25.20 | 26.06 | 25.20 | 25.82 | 7,182,051 | +0.62(+2.46%) |
Jun 11, 2008 | 25.92 | 26.08 | 25.17 | 25.20 | 9,763,196 | -0.93(-3.55%) |
Jun 10, 2008 | 26.14 | 26.35 | 25.84 | 26.12 | 7,633,348 | +0.07(+0.26%) |
Jun 09, 2008 | 25.78 | 26.22 | 25.78 | 26.05 | 8,734,355 | +0.34(+1.33%) |
Jun 06, 2008 | 26.09 | 26.09 | 25.69 | 25.71 | 7,039,041 | -0.53(-2.03%) |
Jun 05, 2008 | 25.93 | 26.28 | 25.80 | 26.25 | 6,889,250 | +0.31(+1.21%) |
Jun 04, 2008 | 25.81 | 26.25 | 25.76 | 25.93 | 6,564,019 | +0.09(+0.34%) |
Jun 03, 2008 | 25.86 | 26.01 | 25.68 | 25.84 | 7,857,193 | +0.10(+0.37%) |
Jun 02, 2008 | 25.77 | 25.91 | 25.58 | 25.75 | 6,471,156 | -0.12(-0.45%) |
May 30, 2008 | 25.58 | 25.91 | 25.52 | 25.86 | 6,758,903 | +0.29(+1.12%) |
May 29, 2008 | 25.39 | 25.78 | 25.08 | 25.58 | 6,803,404 | +0.09(+0.35%) |
May 28, 2008 | 25.48 | 25.62 | 25.33 | 25.49 | 2,887,230 | -0.01(-0.05%) |
May 27, 2008 | 25.20 | 25.60 | 25.06 | 25.50 | 9,181,604 | +0.26(+1.03%) |
May 26, 2008 | 25.16 | 25.43 | 24.91 | 25.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.16 | 25.43 | 24.91 | 25.24 | 4,842,199 | +0.01(+0.05%) |
May 22, 2008 | 25.07 | 25.37 | 24.94 | 25.23 | 2,510,625 | +0.24(+0.96%) |
May 21, 2008 | 25.07 | 25.27 | 24.84 | 24.99 | 4,351,930 | -0.10(-0.41%) |
May 20, 2008 | 25.00 | 25.17 | 24.90 | 25.09 | 2,865,282 | +0.03(+0.11%) |
May 19, 2008 | 25.43 | 25.44 | 24.96 | 25.07 | 3,954,409 | -0.46(-1.79%) |
May 16, 2008 | 25.57 | 25.67 | 25.24 | 25.52 | 2,298,645 | -0.03(-0.13%) |
May 15, 2008 | 25.44 | 25.56 | 25.33 | 25.56 | 3,145,094 | +0.05(+0.19%) |
May 14, 2008 | 25.26 | 25.63 | 25.10 | 25.51 | 2,959,255 | +0.41(+1.63%) |
May 13, 2008 | 25.16 | 25.34 | 24.91 | 25.10 | 2,181,406 | -0.06(-0.24%) |
May 12, 2008 | 24.96 | 25.16 | 24.73 | 25.16 | 1,671,607 | +0.32(+1.29%) |
May 09, 2008 | 24.98 | 24.98 | 24.55 | 24.84 | 1,665,862 | -0.16(-0.65%) |
May 08, 2008 | 24.85 | 25.17 | 24.75 | 25.00 | 3,140,281 | +0.27(+1.08%) |
May 07, 2008 | 24.90 | 25.18 | 24.74 | 24.74 | 4,675,131 | -0.10(-0.41%) |
May 06, 2008 | 24.72 | 24.85 | 24.42 | 24.84 | 3,367,320 | +0.13(+0.52%) |
May 05, 2008 | 25.03 | 25.03 | 24.66 | 24.71 | 2,972,913 | -0.27(-1.09%) |
May 02, 2008 | 25.02 | 25.20 | 24.76 | 24.98 | 2,486,385 | +0.04(+0.16%) |
May 01, 2008 | 24.63 | 25.15 | 24.63 | 24.94 | 4,610,413 | +0.33(+1.33%) |
Apr 30, 2008 | 24.45 | 24.99 | 24.43 | 24.62 | 4,920,208 | +0.27(+1.09%) |
Apr 29, 2008 | 24.40 | 24.66 | 24.26 | 24.35 | 3,171,458 | +0.23(+0.96%) |
Apr 28, 2008 | 24.27 | 24.39 | 24.04 | 24.12 | 2,780,989 | -0.06(-0.25%) |
Apr 25, 2008 | 24.19 | 24.27 | 23.95 | 24.18 | 3,315,832 | +0.07(+0.31%) |
Apr 24, 2008 | 24.16 | 24.32 | 23.88 | 24.10 | 3,784,718 | +0.06(+0.26%) |
Apr 23, 2008 | 24.07 | 24.19 | 23.85 | 24.04 | 1,931,396 | +0.11(+0.46%) |
Apr 22, 2008 | 24.10 | 24.16 | 23.79 | 23.93 | 2,216,686 | -0.22(-0.90%) |
Apr 21, 2008 | 24.30 | 24.38 | 24.03 | 24.15 | 3,197,172 | -0.23(-0.95%) |
Apr 18, 2008 | 24.06 | 24.49 | 23.98 | 24.38 | 4,329,692 | +0.59(+2.46%) |
Apr 17, 2008 | 23.86 | 23.90 | 23.64 | 23.80 | 2,748,924 | -0.09(-0.37%) |
Apr 16, 2008 | 23.42 | 23.89 | 23.39 | 23.89 | 5,588,305 | +0.71(+3.06%) |
Apr 15, 2008 | 23.19 | 23.42 | 23.11 | 23.18 | 3,170,871 | +0.05(+0.24%) |
Apr 14, 2008 | 22.99 | 23.30 | 22.73 | 23.12 | 1,913,179 | +0.08(+0.33%) |
Apr 11, 2008 | 22.93 | 23.24 | 22.88 | 23.05 | 4,163,903 | -0.25(-1.08%) |
Apr 10, 2008 | 23.34 | 23.39 | 23.10 | 23.30 | 2,888,017 | -0.08(-0.35%) |
Apr 09, 2008 | 23.80 | 23.84 | 23.27 | 23.38 | 3,120,192 | -0.36(-1.52%) |
Apr 08, 2008 | 23.65 | 23.83 | 23.53 | 23.74 | 2,821,376 | -0.03(-0.11%) |
Apr 07, 2008 | 23.85 | 23.85 | 23.59 | 23.77 | 2,647,609 | +0.02(+0.09%) |
Apr 04, 2008 | 23.78 | 23.85 | 23.42 | 23.75 | 2,984,409 | +0.03(+0.14%) |
Apr 03, 2008 | 23.68 | 23.78 | 23.47 | 23.72 | 3,119,518 | +0.03(+0.14%) |
Apr 02, 2008 | 23.48 | 23.80 | 23.39 | 23.68 | 4,579,860 | +0.29(+1.22%) |
Apr 01, 2008 | 23.04 | 23.44 | 22.98 | 23.40 | 5,217,878 | +0.51(+2.23%) |
Mar 31, 2008 | 23.04 | 23.13 | 22.67 | 22.88 | 5,930,309 | -0.20(-0.86%) |
Mar 28, 2008 | 23.22 | 23.30 | 23.03 | 23.08 | 3,084,522 | +0.05(+0.21%) |
Mar 27, 2008 | 23.50 | 23.62 | 22.95 | 23.03 | 3,897,728 | -0.46(-1.95%) |
Mar 26, 2008 | 23.29 | 23.53 | 23.16 | 23.49 | 5,665,694 | +0.13(+0.55%) |
Mar 25, 2008 | 23.07 | 23.41 | 22.97 | 23.36 | 4,871,732 | +0.34(+1.48%) |
Mar 24, 2008 | 22.84 | 23.13 | 22.72 | 23.02 | 4,418,974 | +0.30(+1.32%) |
Mar 21, 2008 | 22.61 | 22.77 | 22.34 | 22.72 | 6,545,319 | -0.00(-0.00%) |
Mar 20, 2008 | 22.61 | 22.77 | 22.34 | 22.72 | 6,545,319 | +0.18(+0.79%) |
Mar 19, 2008 | 23.32 | 23.50 | 22.54 | 22.54 | 5,779,510 | -0.71(-3.05%) |
Mar 18, 2008 | 22.93 | 23.27 | 22.71 | 23.25 | 8,404,306 | +0.71(+3.15%) |
Mar 17, 2008 | 21.92 | 22.77 | 21.75 | 22.54 | 7,375,962 | +0.40(+1.79%) |
Mar 14, 2008 | 22.99 | 23.06 | 21.78 | 22.15 | 9,148,672 | -0.65(-2.87%) |
Mar 13, 2008 | 22.91 | 22.93 | 22.54 | 22.80 | 6,660,439 | -0.18(-0.77%) |
Mar 12, 2008 | 22.91 | 23.18 | 22.85 | 22.98 | 5,528,603 | +0.16(+0.69%) |
Mar 11, 2008 | 22.67 | 23.09 | 22.39 | 22.82 | 5,388,966 | +0.61(+2.73%) |
Mar 10, 2008 | 22.16 | 22.43 | 22.16 | 22.22 | 6,280,354 | +0.03(+0.15%) |
Mar 07, 2008 | 22.12 | 22.43 | 21.99 | 22.18 | 6,741,635 | -0.07(-0.31%) |
Mar 06, 2008 | 22.90 | 22.98 | 22.20 | 22.25 | 6,177,843 | -0.83(-3.60%) |
Mar 05, 2008 | 22.47 | 23.08 | 22.47 | 23.08 | 6,101,622 | +0.56(+2.48%) |
Mar 04, 2008 | 22.41 | 22.69 | 22.35 | 22.52 | 4,809,203 | -0.05(-0.24%) |
Mar 03, 2008 | 22.40 | 22.64 | 22.26 | 22.58 | 4,272,904 | +0.19(+0.85%) |
Feb 29, 2008 | 23.00 | 23.00 | 22.33 | 22.39 | 4,574,048 | -0.68(-2.96%) |
Feb 28, 2008 | 23.08 | 23.19 | 22.96 | 23.07 | 4,896,974 | -0.16(-0.70%) |
Feb 27, 2008 | 23.49 | 23.59 | 23.14 | 23.23 | 5,879,850 | -0.25(-1.07%) |
Feb 26, 2008 | 23.29 | 23.62 | 23.23 | 23.48 | 4,649,546 | +0.13(+0.55%) |
Feb 25, 2008 | 23.16 | 23.39 | 22.92 | 23.35 | 5,936,333 | +0.25(+1.09%) |
Feb 22, 2008 | 22.84 | 23.13 | 22.56 | 23.10 | 3,357,258 | +0.33(+1.44%) |
Feb 21, 2008 | 23.24 | 23.24 | 22.73 | 22.77 | 3,836,363 | -0.33(-1.45%) |
Feb 20, 2008 | 22.91 | 23.19 | 22.74 | 23.11 | 3,276,384 | +0.04(+0.18%) |
Feb 19, 2008 | 23.07 | 23.28 | 22.85 | 23.07 | 3,772,264 | +0.22(+0.95%) |
Feb 18, 2008 | 23.01 | 23.08 | 22.62 | 22.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.01 | 23.08 | 22.62 | 22.85 | 4,317,047 | -0.27(-1.18%) |
Feb 14, 2008 | 23.41 | 23.55 | 23.07 | 23.12 | 5,509,896 | -0.09(-0.38%) |
Feb 13, 2008 | 23.18 | 23.28 | 22.76 | 23.21 | 6,360,062 | +0.62(+2.75%) |
Feb 12, 2008 | 21.99 | 22.71 | 21.99 | 22.59 | 4,594,179 | +0.66(+3.02%) |
Feb 11, 2008 | 22.31 | 22.31 | 21.76 | 21.93 | 4,411,293 | -0.34(-1.53%) |
Feb 08, 2008 | 21.85 | 22.41 | 21.81 | 22.27 | 6,177,023 | +0.26(+1.18%) |
Feb 07, 2008 | 22.10 | 22.22 | 21.76 | 22.01 | 6,177,463 | -0.16(-0.74%) |
Feb 06, 2008 | 22.09 | 22.38 | 21.96 | 22.17 | 6,723,189 | +0.20(+0.90%) |
Feb 05, 2008 | 22.41 | 22.56 | 21.97 | 21.98 | 6,330,414 | -0.78(-3.45%) |
Feb 04, 2008 | 22.60 | 22.81 | 22.35 | 22.76 | 4,012,953 | +0.16(+0.72%) |
Feb 01, 2008 | 22.13 | 22.66 | 22.08 | 22.60 | 4,502,009 | +0.50(+2.25%) |
Jan 31, 2008 | 21.23 | 22.24 | 21.13 | 22.10 | 6,724,353 | +0.57(+2.66%) |
Jan 30, 2008 | 21.38 | 21.95 | 21.34 | 21.53 | 4,401,415 | +0.05(+0.25%) |
Jan 29, 2008 | 21.46 | 21.54 | 21.32 | 21.47 | 3,409,414 | +0.10(+0.48%) |
Jan 28, 2008 | 20.90 | 21.45 | 20.90 | 21.37 | 4,087,584 | +0.27(+1.26%) |
Jan 25, 2008 | 21.19 | 21.28 | 20.86 | 21.10 | 5,395,435 | +0.15(+0.72%) |
Jan 24, 2008 | 20.76 | 21.08 | 20.31 | 20.95 | 8,818,340 | +0.14(+0.69%) |
Jan 23, 2008 | 19.33 | 20.83 | 19.12 | 20.81 | 9,317,101 | +0.93(+4.70%) |
Jan 22, 2008 | 19.45 | 20.16 | 18.80 | 19.88 | 8,217,096 | -0.57(-2.77%) |
Jan 21, 2008 | 20.98 | 21.04 | 20.37 | 20.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.98 | 21.04 | 20.37 | 20.44 | 7,595,973 | -0.44(-2.09%) |
Jan 17, 2008 | 21.55 | 21.81 | 20.87 | 20.88 | 5,035,806 | -0.68(-3.13%) |
Jan 16, 2008 | 21.55 | 21.75 | 21.33 | 21.55 | 6,035,571 | -0.14(-0.63%) |
Jan 15, 2008 | 21.77 | 21.98 | 21.53 | 21.69 | 6,065,438 | -0.31(-1.43%) |
Jan 14, 2008 | 21.42 | 22.22 | 21.29 | 22.00 | 5,722,346 | +0.71(+3.33%) |
Jan 11, 2008 | 21.35 | 21.46 | 21.24 | 21.30 | 6,645,154 | -0.28(-1.30%) |
Jan 10, 2008 | 21.13 | 21.72 | 21.06 | 21.57 | 5,287,252 | +0.33(+1.54%) |
Jan 09, 2008 | 21.46 | 21.65 | 21.04 | 21.25 | 6,607,120 | -0.39(-1.80%) |
Jan 08, 2008 | 21.62 | 21.85 | 21.40 | 21.64 | 7,147,613 | +0.11(+0.51%) |
Jan 07, 2008 | 21.26 | 21.97 | 21.26 | 21.53 | 7,372,452 | +0.35(+1.67%) |
Jan 04, 2008 | 22.03 | 22.22 | 21.07 | 21.17 | 9,100,746 | -0.83(-3.75%) |
Jan 03, 2008 | 22.02 | 22.26 | 21.66 | 22.00 | 4,695,591 | +0.00(+0.00%) |
Jan 02, 2008 | 22.43 | 22.45 | 21.92 | 22.00 | 4,487,046 | -0.28(-1.25%) |
Jan 01, 2008 | 22.54 | 22.56 | 22.20 | 22.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.54 | 22.56 | 22.20 | 22.28 | 3,901,334 | -0.38(-1.66%) |
Dec 28, 2007 | 22.76 | 22.86 | 22.51 | 22.65 | 2,875,976 | -0.06(-0.27%) |
Dec 27, 2007 | 22.79 | 22.87 | 22.66 | 22.71 | 2,121,233 | -0.26(-1.13%) |
Dec 26, 2007 | 22.77 | 23.11 | 22.67 | 22.97 | 2,067,365 | -0.07(-0.30%) |
Dec 24, 2007 | 22.94 | 23.19 | 22.82 | 23.04 | 1,312,321 | +0.07(+0.33%) |
Dec 21, 2007 | 22.80 | 22.99 | 22.45 | 22.97 | 7,475,113 | +0.38(+1.69%) |
Dec 20, 2007 | 22.62 | 22.69 | 22.43 | 22.58 | 5,755,858 | +0.10(+0.46%) |
Dec 19, 2007 | 23.29 | 23.29 | 22.39 | 22.48 | 4,804,910 | -0.59(-2.54%) |
Dec 18, 2007 | 22.54 | 23.36 | 22.54 | 23.07 | 5,301,477 | +0.64(+2.86%) |
Dec 17, 2007 | 22.56 | 22.67 | 22.23 | 22.43 | 4,471,641 | -0.26(-1.14%) |
Dec 14, 2007 | 22.98 | 23.23 | 22.65 | 22.69 | 3,821,509 | -0.58(-2.49%) |
Dec 13, 2007 | 23.61 | 23.61 | 23.05 | 23.27 | 4,609,193 | -0.42(-1.76%) |
Dec 12, 2007 | 24.15 | 24.21 | 23.46 | 23.68 | 5,238,626 | +0.24(+1.02%) |
Dec 11, 2007 | 23.91 | 23.96 | 23.44 | 23.44 | 3,298,228 | -0.48(-2.02%) |
Dec 10, 2007 | 23.49 | 24.01 | 23.42 | 23.93 | 3,761,896 | +0.46(+1.95%) |
Dec 07, 2007 | 23.60 | 23.89 | 23.36 | 23.47 | 2,530,778 | -0.14(-0.58%) |
Dec 06, 2007 | 23.02 | 23.64 | 23.02 | 23.61 | 2,392,316 | +0.50(+2.18%) |
Dec 05, 2007 | 23.51 | 23.51 | 22.93 | 23.10 | 3,832,864 | -0.15(-0.65%) |
Dec 04, 2007 | 23.40 | 23.64 | 23.22 | 23.25 | 3,217,986 | -0.18(-0.79%) |
Dec 03, 2007 | 23.65 | 23.65 | 23.31 | 23.44 | 2,830,446 | +0.03(+0.15%) |
Nov 30, 2007 | 23.25 | 23.57 | 23.18 | 23.40 | 4,399,802 | +0.38(+1.66%) |
Nov 29, 2007 | 23.63 | 23.79 | 22.93 | 23.02 | 5,903,576 | -0.74(-3.10%) |
Nov 28, 2007 | 23.55 | 23.98 | 23.31 | 23.76 | 5,356,772 | +0.34(+1.46%) |
Nov 27, 2007 | 23.05 | 23.44 | 22.81 | 23.42 | 6,490,697 | +0.53(+2.29%) |
Nov 26, 2007 | 23.25 | 23.57 | 22.85 | 22.89 | 5,111,508 | -0.31(-1.35%) |
Nov 23, 2007 | 23.14 | 23.40 | 23.07 | 23.20 | 1,916,932 | +0.17(+0.74%) |
Nov 21, 2007 | 22.95 | 23.29 | 22.81 | 23.03 | 5,258,015 | -0.06(-0.27%) |
Nov 20, 2007 | 23.25 | 23.35 | 22.73 | 23.10 | 10,072,966 | -0.07(-0.29%) |
Nov 19, 2007 | 23.32 | 23.48 | 23.12 | 23.16 | 5,620,936 | -0.26(-1.11%) |
Nov 16, 2007 | 23.59 | 23.67 | 23.20 | 23.42 | 5,376,639 | -0.05(-0.23%) |
Nov 15, 2007 | 23.57 | 23.85 | 23.31 | 23.48 | 5,481,095 | -0.23(-0.98%) |
Nov 14, 2007 | 24.04 | 24.43 | 23.66 | 23.71 | 6,330,389 | -0.23(-0.97%) |
Nov 13, 2007 | 23.10 | 23.97 | 23.10 | 23.94 | 5,818,842 | +1.00(+4.34%) |
Nov 12, 2007 | 22.77 | 23.42 | 22.67 | 22.95 | 6,174,360 | +0.11(+0.48%) |
Nov 09, 2007 | 23.31 | 23.48 | 22.79 | 22.84 | 11,838,137 | -0.84(-3.54%) |
Nov 08, 2007 | 23.50 | 23.85 | 23.33 | 23.68 | 4,881,090 | +0.19(+0.81%) |
Nov 07, 2007 | 24.32 | 24.32 | 23.44 | 23.48 | 3,987,211 | -0.89(-3.66%) |
Nov 06, 2007 | 24.30 | 24.49 | 23.89 | 24.38 | 3,180,443 | -0.01(-0.06%) |
Nov 05, 2007 | 24.46 | 24.55 | 24.12 | 24.39 | 4,287,041 | -0.08(-0.33%) |
Nov 02, 2007 | 24.27 | 24.62 | 24.12 | 24.47 | 3,608,959 | +0.20(+0.84%) |
Nov 01, 2007 | 24.82 | 25.03 | 24.21 | 24.27 | 6,256,321 | -0.55(-2.20%) |
Oct 31, 2007 | 24.58 | 24.86 | 24.26 | 24.81 | 5,890,277 | +0.37(+1.51%) |
Oct 30, 2007 | 24.71 | 24.78 | 24.39 | 24.45 | 5,512,648 | -0.37(-1.48%) |
Oct 29, 2007 | 24.73 | 25.07 | 24.56 | 24.81 | 6,356,044 | +0.26(+1.06%) |
Oct 26, 2007 | 25.60 | 25.60 | 23.31 | 24.55 | 18,752,348 | -2.06(-7.74%) |
Oct 25, 2007 | 26.55 | 26.61 | 25.75 | 26.61 | 4,810,332 | +0.18(+0.70%) |
Oct 24, 2007 | 26.13 | 26.44 | 25.85 | 26.43 | 3,679,897 | +0.30(+1.15%) |
Oct 23, 2007 | 25.99 | 26.27 | 25.79 | 26.13 | 3,207,865 | +0.24(+0.92%) |
Oct 22, 2007 | 25.74 | 26.05 | 25.65 | 25.89 | 3,310,082 | -0.03(-0.13%) |
Oct 19, 2007 | 25.79 | 26.19 | 25.78 | 25.93 | 5,279,325 | -0.06(-0.24%) |
Oct 18, 2007 | 25.85 | 26.10 | 25.71 | 25.99 | 3,109,022 | +0.07(+0.26%) |
Oct 17, 2007 | 26.01 | 26.12 | 25.67 | 25.92 | 2,386,468 | +0.16(+0.61%) |
Oct 16, 2007 | 26.11 | 26.16 | 25.58 | 25.76 | 3,084,091 | -0.35(-1.36%) |
Oct 15, 2007 | 26.34 | 26.44 | 25.99 | 26.12 | 2,112,082 | -0.16(-0.62%) |
Oct 12, 2007 | 26.16 | 26.35 | 25.95 | 26.28 | 2,441,169 | +0.08(+0.31%) |
Oct 11, 2007 | 26.21 | 26.89 | 26.09 | 26.20 | 2,761,163 | -0.01(-0.05%) |
Oct 10, 2007 | 26.42 | 26.67 | 26.15 | 26.21 | 3,031,590 | -0.24(-0.90%) |
Oct 09, 2007 | 26.34 | 26.51 | 26.23 | 26.45 | 1,984,494 | +0.16(+0.60%) |
Oct 08, 2007 | 26.21 | 26.40 | 26.17 | 26.29 | 1,388,207 | +0.08(+0.31%) |
Oct 05, 2007 | 26.27 | 26.31 | 25.93 | 26.21 | 2,771,576 | +0.14(+0.52%) |
Oct 04, 2007 | 26.07 | 26.13 | 25.83 | 26.08 | 2,010,305 | +0.24(+0.92%) |
Oct 03, 2007 | 25.78 | 25.97 | 25.74 | 25.84 | 3,092,010 | -0.12(-0.45%) |
Oct 02, 2007 | 26.01 | 26.01 | 25.68 | 25.95 | 2,905,909 | -0.10(-0.39%) |
Oct 01, 2007 | 25.81 | 26.19 | 25.73 | 26.05 | 3,103,009 | +0.32(+1.25%) |
Sep 28, 2007 | 25.85 | 25.97 | 25.59 | 25.73 | 3,505,569 | -0.09(-0.34%) |
Sep 27, 2007 | 26.16 | 26.17 | 25.65 | 25.82 | 2,969,116 | -0.29(-1.10%) |
Sep 26, 2007 | 26.08 | 26.30 | 25.99 | 26.11 | 2,743,859 | +0.15(+0.58%) |
Sep 25, 2007 | 25.80 | 26.01 | 25.63 | 25.96 | 3,027,337 | +0.14(+0.53%) |
Sep 24, 2007 | 25.95 | 26.12 | 25.74 | 25.82 | 3,343,079 | -0.16(-0.60%) |
Sep 21, 2007 | 26.32 | 26.32 | 25.79 | 25.98 | 4,984,261 | -0.14(-0.55%) |
Sep 20, 2007 | 26.53 | 26.68 | 26.07 | 26.12 | 3,473,012 | -0.41(-1.54%) |
Sep 19, 2007 | 25.94 | 26.68 | 25.76 | 26.53 | 4,041,142 | +0.75(+2.91%) |
Sep 18, 2007 | 25.50 | 25.79 | 25.09 | 25.78 | 3,544,138 | +0.55(+2.16%) |
Sep 17, 2007 | 25.06 | 25.36 | 24.98 | 25.24 | 2,189,807 | +0.09(+0.35%) |
Sep 14, 2007 | 25.43 | 25.43 | 24.97 | 25.15 | 2,615,978 | -0.29(-1.13%) |
Sep 13, 2007 | 25.65 | 25.79 | 25.38 | 25.43 | 2,363,003 | +0.01(+0.03%) |
Sep 12, 2007 | 25.45 | 25.61 | 25.36 | 25.43 | 2,133,493 | -0.08(-0.29%) |
Sep 11, 2007 | 25.43 | 25.57 | 25.17 | 25.50 | 1,741,932 | +0.31(+1.25%) |
Sep 10, 2007 | 25.36 | 25.59 | 24.93 | 25.19 | 2,264,453 | -0.10(-0.38%) |
Sep 07, 2007 | 25.66 | 25.75 | 25.23 | 25.28 | 2,532,386 | -0.50(-1.93%) |
Sep 06, 2007 | 25.31 | 25.84 | 25.31 | 25.78 | 2,989,794 | +0.42(+1.67%) |
Sep 05, 2007 | 25.57 | 25.65 | 25.31 | 25.36 | 2,629,323 | -0.44(-1.72%) |
Sep 04, 2007 | 25.50 | 25.95 | 25.50 | 25.80 | 2,751,484 | +0.12(+0.45%) |
Aug 31, 2007 | 25.66 | 25.81 | 25.38 | 25.69 | 3,212,118 | +0.36(+1.43%) |
Aug 30, 2007 | 25.26 | 25.57 | 25.11 | 25.33 | 1,873,479 | -0.29(-1.14%) |
Aug 29, 2007 | 24.84 | 25.63 | 24.79 | 25.62 | 3,288,377 | +0.87(+3.53%) |
Aug 28, 2007 | 25.20 | 25.55 | 24.73 | 24.75 | 3,476,532 | -0.65(-2.58%) |
Aug 27, 2007 | 25.54 | 25.80 | 25.37 | 25.40 | 1,997,840 | -0.23(-0.90%) |
Aug 24, 2007 | 25.52 | 25.79 | 25.37 | 25.63 | 3,073,826 | +0.17(+0.67%) |
Aug 23, 2007 | 25.62 | 25.87 | 25.23 | 25.46 | 3,222,384 | -0.16(-0.61%) |
Aug 22, 2007 | 25.07 | 25.69 | 24.98 | 25.62 | 3,767,489 | +0.64(+2.57%) |
Aug 21, 2007 | 24.94 | 25.15 | 24.67 | 24.98 | 2,621,991 | +0.17(+0.69%) |
Aug 20, 2007 | 24.63 | 24.94 | 24.32 | 24.81 | 3,517,594 | +0.26(+1.06%) |
Aug 17, 2007 | 24.62 | 25.20 | 22.09 | 24.55 | 6,633,803 | +0.42(+1.75%) |
Aug 16, 2007 | 23.65 | 24.28 | 23.14 | 24.13 | 9,327,067 | +0.06(+0.25%) |
Aug 15, 2007 | 24.77 | 25.19 | 23.98 | 24.06 | 4,919,190 | -0.79(-3.18%) |
Aug 14, 2007 | 25.38 | 25.43 | 24.81 | 24.85 | 4,321,394 | -0.55(-2.15%) |
Aug 13, 2007 | 24.58 | 26.07 | 24.55 | 25.40 | 8,360,777 | +0.83(+3.36%) |
Aug 10, 2007 | 24.10 | 24.83 | 23.33 | 24.58 | 10,055,029 | +0.38(+1.58%) |
Aug 09, 2007 | 25.67 | 25.78 | 23.99 | 24.19 | 11,908,397 | -1.36(-5.34%) |
Aug 08, 2007 | 25.47 | 25.60 | 24.31 | 25.56 | 10,979,350 | +0.20(+0.78%) |
Aug 07, 2007 | 26.12 | 26.21 | 24.98 | 25.36 | 5,900,490 | -0.22(-0.88%) |
Aug 06, 2007 | 26.12 | 26.12 | 25.37 | 25.58 | 6,236,658 | -0.44(-1.70%) |
Aug 03, 2007 | 26.27 | 26.35 | 26.03 | 26.03 | 5,401,281 | -0.32(-1.22%) |
Aug 02, 2007 | 26.92 | 26.92 | 25.95 | 26.35 | 3,978,494 | -0.03(-0.13%) |
Aug 01, 2007 | 26.46 | 26.78 | 25.86 | 26.38 | 7,520,999 | +0.45(+1.74%) |
Jul 31, 2007 | 26.76 | 27.85 | 25.82 | 25.93 | 10,657,032 | +0.37(+1.44%) |
Jul 30, 2007 | 25.57 | 25.70 | 25.25 | 25.56 | 4,930,264 | +0.09(+0.35%) |
Jul 27, 2007 | 25.59 | 26.12 | 25.32 | 25.48 | 6,655,183 | -0.31(-1.19%) |
Jul 26, 2007 | 27.32 | 27.68 | 25.43 | 25.78 | 9,219,002 | -1.30(-4.78%) |
Jul 25, 2007 | 27.28 | 27.79 | 26.59 | 27.08 | 3,645,022 | +0.13(+0.48%) |
Jul 24, 2007 | 26.90 | 28.09 | 26.89 | 26.95 | 3,890,283 | -0.53(-1.94%) |
Jul 23, 2007 | 26.65 | 27.74 | 26.65 | 27.48 | 4,723,029 | +0.51(+1.90%) |
Jul 20, 2007 | 26.61 | 27.62 | 26.55 | 26.97 | 6,745,258 | -0.18(-0.65%) |
Jul 19, 2007 | 27.09 | 27.30 | 26.96 | 27.15 | 2,721,714 | +0.29(+1.07%) |
Jul 18, 2007 | 26.80 | 26.89 | 26.38 | 26.86 | 3,813,547 | -0.07(-0.28%) |
Jul 17, 2007 | 26.86 | 27.08 | 26.78 | 26.93 | 2,347,458 | +0.03(+0.13%) |
Jul 16, 2007 | 26.93 | 27.13 | 26.81 | 26.90 | 2,006,243 | -0.17(-0.63%) |
Jul 13, 2007 | 26.87 | 27.21 | 26.73 | 27.07 | 1,956,350 | +0.23(+0.86%) |
Jul 12, 2007 | 26.35 | 26.84 | 26.26 | 26.84 | 3,565,205 | +0.43(+1.63%) |
Jul 11, 2007 | 26.27 | 26.46 | 26.20 | 26.41 | 2,481,696 | +0.16(+0.60%) |
Jul 10, 2007 | 26.80 | 26.92 | 26.14 | 26.25 | 5,142,408 | -0.74(-2.73%) |
Jul 09, 2007 | 27.04 | 27.09 | 26.87 | 26.99 | 2,975,226 | -0.02(-0.08%) |
Jul 06, 2007 | 26.97 | 27.13 | 26.59 | 27.01 | 2,598,456 | +0.12(+0.43%) |
Jul 05, 2007 | 27.17 | 27.23 | 26.77 | 26.89 | 2,360,698 | -0.20(-0.76%) |
Jul 03, 2007 | 26.70 | 27.28 | 26.57 | 27.10 | 1,942,845 | +0.00(+0.00%) |