Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 19.25 | 20.09 | 19.25 | 19.73 | 14,589,266 | +0.04(+0.23%) |
Jun 27, 2008 | 19.64 | 20.07 | 19.54 | 19.69 | 15,635,424 | -0.04(-0.21%) |
Jun 26, 2008 | 19.76 | 19.90 | 19.51 | 19.73 | 13,895,982 | -0.39(-1.93%) |
Jun 25, 2008 | 19.43 | 20.39 | 19.43 | 20.12 | 17,665,088 | +0.57(+2.93%) |
Jun 24, 2008 | 19.50 | 19.77 | 19.44 | 19.55 | 12,623,239 | -0.19(-0.99%) |
Jun 23, 2008 | 19.62 | 19.84 | 19.58 | 19.74 | 12,392,169 | +0.01(+0.06%) |
Jun 20, 2008 | 19.88 | 20.14 | 19.62 | 19.73 | 18,338,694 | -0.16(-0.83%) |
Jun 19, 2008 | 19.96 | 20.29 | 19.89 | 19.89 | 20,532,382 | -0.34(-1.66%) |
Jun 18, 2008 | 20.41 | 20.50 | 19.95 | 20.23 | 26,877,280 | -0.34(-1.67%) |
Jun 17, 2008 | 20.73 | 20.93 | 20.54 | 20.57 | 33,056,554 | -0.46(-2.19%) |
Jun 16, 2008 | 21.08 | 21.44 | 21.02 | 21.04 | 14,962,757 | -0.13(-0.64%) |
Jun 13, 2008 | 21.45 | 21.49 | 20.99 | 21.17 | 17,980,794 | -0.09(-0.40%) |
Jun 12, 2008 | 20.76 | 21.48 | 20.76 | 21.26 | 24,734,782 | +0.67(+3.23%) |
Jun 11, 2008 | 20.95 | 21.34 | 20.52 | 20.59 | 21,284,472 | -0.09(-0.45%) |
Jun 10, 2008 | 20.56 | 20.75 | 20.45 | 20.68 | 21,748,920 | -0.18(-0.84%) |
Jun 09, 2008 | 20.69 | 20.98 | 20.51 | 20.86 | 15,588,886 | +0.23(+1.12%) |
Jun 06, 2008 | 21.26 | 21.29 | 20.44 | 20.63 | 28,436,470 | -0.83(-3.87%) |
Jun 05, 2008 | 21.41 | 21.51 | 21.23 | 21.46 | 13,546,121 | +0.14(+0.67%) |
Jun 04, 2008 | 21.19 | 21.53 | 21.19 | 21.32 | 16,866,598 | -0.12(-0.56%) |
Jun 03, 2008 | 21.78 | 22.03 | 21.31 | 21.44 | 18,421,126 | -0.44(-2.00%) |
Jun 02, 2008 | 22.34 | 22.34 | 21.81 | 21.87 | 13,674,567 | -0.49(-2.17%) |
May 30, 2008 | 21.94 | 22.41 | 21.94 | 22.36 | 21,931,976 | +0.42(+1.91%) |
May 29, 2008 | 21.87 | 22.07 | 21.70 | 21.94 | 14,449,716 | +0.07(+0.33%) |
May 28, 2008 | 21.45 | 21.88 | 21.42 | 21.87 | 12,386,408 | +0.32(+1.49%) |
May 27, 2008 | 21.11 | 21.67 | 21.11 | 21.55 | 14,101,334 | +0.25(+1.16%) |
May 26, 2008 | 21.15 | 21.46 | 20.99 | 21.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.15 | 21.46 | 20.99 | 21.30 | 11,315,190 | +0.03(+0.12%) |
May 22, 2008 | 21.18 | 21.55 | 20.95 | 21.27 | 18,309,546 | +0.38(+1.81%) |
May 21, 2008 | 21.19 | 21.32 | 20.87 | 20.90 | 15,752,262 | -0.35(-1.64%) |
May 20, 2008 | 21.29 | 21.32 | 20.99 | 21.24 | 16,131,378 | -0.08(-0.37%) |
May 19, 2008 | 21.32 | 21.66 | 21.25 | 21.32 | 18,996,890 | -0.01(-0.04%) |
May 16, 2008 | 21.72 | 21.97 | 21.24 | 21.33 | 23,580,588 | -0.46(-2.11%) |
May 15, 2008 | 21.88 | 22.04 | 21.59 | 21.79 | 17,018,590 | -0.09(-0.43%) |
May 14, 2008 | 21.29 | 22.11 | 21.29 | 21.88 | 26,708,456 | +0.60(+2.81%) |
May 13, 2008 | 21.35 | 21.42 | 21.21 | 21.29 | 15,584,853 | +0.01(+0.07%) |
May 12, 2008 | 21.33 | 21.55 | 20.92 | 21.27 | 20,080,742 | -0.09(-0.44%) |
May 09, 2008 | 21.14 | 21.56 | 21.14 | 21.36 | 13,379,706 | +0.05(+0.25%) |
May 08, 2008 | 21.64 | 21.68 | 20.99 | 21.31 | 28,428,344 | -0.36(-1.66%) |
May 07, 2008 | 22.13 | 22.45 | 21.54 | 21.67 | 29,272,454 | -0.35(-1.60%) |
May 06, 2008 | 21.93 | 22.18 | 21.82 | 22.02 | 16,219,595 | +0.10(+0.44%) |
May 05, 2008 | 21.42 | 21.93 | 21.42 | 21.93 | 16,995,622 | +0.28(+1.31%) |
May 02, 2008 | 21.18 | 21.70 | 21.05 | 21.64 | 27,020,276 | +0.55(+2.61%) |
May 01, 2008 | 21.82 | 21.88 | 20.82 | 21.09 | 38,076,172 | -0.59(-2.73%) |
Apr 30, 2008 | 21.27 | 22.03 | 21.27 | 21.68 | 26,800,902 | +0.31(+1.47%) |
Apr 29, 2008 | 21.59 | 21.70 | 21.22 | 21.37 | 34,950,728 | -0.10(-0.49%) |
Apr 28, 2008 | 21.32 | 22.03 | 21.32 | 21.47 | 36,925,464 | +0.42(+1.99%) |
Apr 25, 2008 | 21.69 | 21.98 | 20.57 | 21.05 | 152,717,392 | -3.31(-13.60%) |
Apr 24, 2008 | 24.48 | 24.68 | 23.96 | 24.37 | 13,111,006 | -0.07(-0.31%) |
Apr 23, 2008 | 24.24 | 24.69 | 23.72 | 24.44 | 14,666,633 | -0.11(-0.44%) |
Apr 22, 2008 | 25.01 | 25.05 | 24.28 | 24.55 | 12,641,978 | -0.35(-1.40%) |
Apr 21, 2008 | 24.13 | 24.90 | 24.13 | 24.90 | 10,875,139 | +0.43(+1.74%) |
Apr 18, 2008 | 24.96 | 25.21 | 24.06 | 24.47 | 21,787,170 | -0.16(-0.67%) |
Apr 17, 2008 | 24.53 | 24.74 | 24.30 | 24.64 | 9,478,982 | +0.01(+0.03%) |
Apr 16, 2008 | 24.20 | 24.65 | 24.20 | 24.63 | 10,212,174 | +0.67(+2.78%) |
Apr 15, 2008 | 23.62 | 24.07 | 23.53 | 23.96 | 9,530,141 | +0.59(+2.53%) |
Apr 14, 2008 | 23.52 | 23.78 | 23.21 | 23.37 | 11,788,588 | -0.06(-0.27%) |
Apr 11, 2008 | 23.55 | 23.77 | 23.37 | 23.44 | 9,117,627 | -0.42(-1.74%) |
Apr 10, 2008 | 23.38 | 23.99 | 23.25 | 23.85 | 13,266,271 | +0.33(+1.40%) |
Apr 09, 2008 | 24.30 | 24.30 | 23.43 | 23.52 | 15,754,296 | -0.62(-2.56%) |
Apr 08, 2008 | 24.17 | 24.22 | 23.86 | 24.14 | 13,689,026 | -0.13(-0.55%) |
Apr 07, 2008 | 24.45 | 24.76 | 24.15 | 24.27 | 12,593,249 | -0.16(-0.64%) |
Apr 04, 2008 | 25.05 | 25.06 | 24.39 | 24.43 | 12,584,069 | -0.54(-2.16%) |
Apr 03, 2008 | 24.28 | 24.97 | 24.12 | 24.97 | 16,829,936 | +0.56(+2.30%) |
Apr 02, 2008 | 24.88 | 24.96 | 24.12 | 24.41 | 20,288,290 | -0.32(-1.30%) |
Apr 01, 2008 | 24.05 | 24.90 | 24.04 | 24.73 | 28,499,450 | +0.91(+3.80%) |
Mar 31, 2008 | 23.08 | 23.96 | 23.08 | 23.83 | 16,895,070 | +0.72(+3.13%) |
Mar 28, 2008 | 23.08 | 23.30 | 22.96 | 23.10 | 8,879,077 | +0.06(+0.26%) |
Mar 27, 2008 | 23.34 | 23.39 | 23.03 | 23.04 | 11,531,662 | -0.03(-0.11%) |
Mar 26, 2008 | 23.09 | 23.16 | 22.73 | 23.07 | 11,442,098 | -0.13(-0.58%) |
Mar 25, 2008 | 23.05 | 23.25 | 22.74 | 23.20 | 14,351,248 | +0.23(+1.01%) |
Mar 24, 2008 | 22.01 | 23.10 | 22.01 | 22.97 | 14,397,731 | +0.79(+3.56%) |
Mar 21, 2008 | 21.98 | 22.45 | 21.41 | 22.18 | 16,671,145 | +0.00(+0.00%) |
Mar 20, 2008 | 21.98 | 22.45 | 21.41 | 22.18 | 16,671,145 | +0.18(+0.83%) |
Mar 19, 2008 | 23.19 | 23.19 | 22.00 | 22.00 | 16,522,242 | -1.07(-4.65%) |
Mar 18, 2008 | 22.07 | 23.15 | 22.07 | 23.07 | 23,293,032 | +1.32(+6.09%) |
Mar 17, 2008 | 21.70 | 22.25 | 21.14 | 21.75 | 17,439,368 | -0.26(-1.19%) |
Mar 14, 2008 | 22.77 | 22.77 | 21.72 | 22.01 | 17,754,234 | -0.35(-1.57%) |
Mar 13, 2008 | 21.39 | 22.47 | 21.33 | 22.36 | 16,122,778 | +0.43(+1.98%) |
Mar 12, 2008 | 22.41 | 22.57 | 21.91 | 21.93 | 17,204,714 | -0.36(-1.59%) |
Mar 11, 2008 | 21.33 | 22.28 | 21.33 | 22.28 | 19,250,882 | +1.27(+6.03%) |
Mar 10, 2008 | 21.70 | 21.97 | 20.85 | 21.02 | 20,025,208 | -0.65(-3.00%) |
Mar 07, 2008 | 21.36 | 21.97 | 21.20 | 21.67 | 16,243,699 | +0.03(+0.14%) |
Mar 06, 2008 | 22.07 | 22.27 | 21.54 | 21.64 | 12,804,857 | -0.65(-2.92%) |
Mar 05, 2008 | 22.36 | 22.75 | 22.07 | 22.29 | 15,652,393 | -0.21(-0.95%) |
Mar 04, 2008 | 22.82 | 22.83 | 22.15 | 22.50 | 16,580,351 | -0.37(-1.63%) |
Mar 03, 2008 | 22.74 | 22.97 | 22.26 | 22.88 | 14,421,389 | +0.26(+1.14%) |
Feb 29, 2008 | 23.45 | 23.45 | 22.39 | 22.62 | 18,113,190 | -0.94(-3.99%) |
Feb 28, 2008 | 23.95 | 24.10 | 23.49 | 23.56 | 15,300,364 | -0.45(-1.87%) |
Feb 27, 2008 | 23.68 | 24.34 | 23.68 | 24.01 | 18,526,616 | -0.00(-0.02%) |
Feb 26, 2008 | 23.35 | 24.09 | 23.34 | 24.01 | 24,826,878 | +0.42(+1.78%) |
Feb 25, 2008 | 23.01 | 23.62 | 22.92 | 23.59 | 13,511,111 | +0.58(+2.52%) |
Feb 22, 2008 | 23.10 | 23.10 | 22.45 | 23.01 | 11,891,718 | +0.21(+0.90%) |
Feb 21, 2008 | 22.91 | 23.19 | 22.73 | 22.80 | 11,499,239 | -0.16(-0.70%) |
Feb 20, 2008 | 22.43 | 22.98 | 22.17 | 22.97 | 14,949,910 | +0.38(+1.69%) |
Feb 19, 2008 | 22.79 | 23.26 | 22.48 | 22.58 | 10,799,350 | -0.12(-0.53%) |
Feb 18, 2008 | 22.85 | 22.90 | 22.50 | 22.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.85 | 22.90 | 22.50 | 22.70 | 9,916,835 | -0.26(-1.12%) |
Feb 14, 2008 | 23.27 | 23.38 | 22.74 | 22.96 | 17,060,352 | -0.27(-1.18%) |
Feb 13, 2008 | 22.92 | 23.29 | 22.76 | 23.23 | 15,931,174 | +0.62(+2.76%) |
Feb 12, 2008 | 22.86 | 23.09 | 22.48 | 22.61 | 16,534,571 | +0.08(+0.35%) |
Feb 11, 2008 | 22.05 | 22.59 | 21.50 | 22.53 | 14,852,765 | +0.70(+3.22%) |
Feb 08, 2008 | 21.88 | 22.05 | 21.54 | 21.83 | 12,002,264 | +0.03(+0.14%) |
Feb 07, 2008 | 21.73 | 22.03 | 20.97 | 21.80 | 28,141,150 | +0.14(+0.64%) |
Feb 06, 2008 | 21.83 | 22.45 | 21.61 | 21.66 | 25,289,116 | +0.15(+0.70%) |
Feb 05, 2008 | 22.58 | 22.79 | 21.40 | 21.51 | 20,678,128 | -1.24(-5.46%) |
Feb 04, 2008 | 23.15 | 23.23 | 22.58 | 22.75 | 8,759,407 | -0.33(-1.41%) |
Feb 01, 2008 | 22.42 | 23.31 | 22.42 | 23.08 | 25,071,970 | +0.68(+3.04%) |
Jan 31, 2008 | 21.55 | 22.50 | 21.13 | 22.40 | 23,105,948 | +0.29(+1.30%) |
Jan 30, 2008 | 22.07 | 22.63 | 21.82 | 22.11 | 32,599,608 | -0.03(-0.14%) |
Jan 29, 2008 | 21.58 | 22.16 | 21.46 | 22.14 | 20,788,432 | +0.82(+3.82%) |
Jan 28, 2008 | 20.55 | 21.45 | 20.37 | 21.32 | 19,000,024 | +0.71(+3.47%) |
Jan 25, 2008 | 21.80 | 21.80 | 20.53 | 20.61 | 21,011,514 | -0.72(-3.37%) |
Jan 24, 2008 | 21.30 | 21.68 | 20.91 | 21.33 | 25,202,448 | +0.28(+1.33%) |
Jan 23, 2008 | 19.89 | 21.26 | 19.15 | 21.05 | 35,855,068 | +0.77(+3.82%) |
Jan 22, 2008 | 18.38 | 20.76 | 18.34 | 20.27 | 39,027,380 | +0.56(+2.83%) |
Jan 21, 2008 | 19.92 | 20.70 | 19.36 | 19.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.92 | 20.70 | 19.36 | 19.71 | 30,192,708 | -0.15(-0.77%) |
Jan 17, 2008 | 20.56 | 21.08 | 19.63 | 19.87 | 26,763,780 | -0.68(-3.33%) |
Jan 16, 2008 | 20.58 | 21.07 | 20.28 | 20.55 | 34,993,108 | -0.60(-2.85%) |
Jan 15, 2008 | 21.70 | 21.92 | 20.95 | 21.15 | 19,194,202 | -0.86(-3.89%) |
Jan 14, 2008 | 22.22 | 22.41 | 21.66 | 22.01 | 17,328,470 | -0.18(-0.79%) |
Jan 11, 2008 | 22.52 | 22.70 | 21.90 | 22.19 | 13,339,473 | -0.55(-2.42%) |
Jan 10, 2008 | 22.05 | 22.85 | 21.65 | 22.74 | 17,332,234 | +0.55(+2.48%) |
Jan 09, 2008 | 22.17 | 22.22 | 21.42 | 22.19 | 20,417,502 | +0.26(+1.19%) |
Jan 08, 2008 | 21.66 | 22.63 | 21.66 | 21.93 | 17,894,084 | +0.21(+0.96%) |
Jan 07, 2008 | 21.70 | 22.09 | 21.17 | 21.72 | 16,522,335 | -0.15(-0.67%) |
Jan 04, 2008 | 22.25 | 22.25 | 21.71 | 21.86 | 18,525,372 | -0.56(-2.52%) |
Jan 03, 2008 | 22.24 | 22.46 | 22.02 | 22.43 | 12,436,845 | +0.18(+0.79%) |
Jan 02, 2008 | 23.01 | 23.42 | 22.20 | 22.25 | 27,370,070 | -0.71(-3.11%) |
Jan 01, 2008 | 22.64 | 23.06 | 22.58 | 22.97 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.64 | 23.06 | 22.58 | 22.97 | 6,845,681 | +0.25(+1.09%) |
Dec 28, 2007 | 22.61 | 22.89 | 22.61 | 22.72 | 8,413,885 | +0.03(+0.12%) |
Dec 27, 2007 | 22.77 | 22.82 | 22.59 | 22.69 | 6,863,035 | -0.22(-0.98%) |
Dec 26, 2007 | 22.90 | 23.08 | 22.72 | 22.92 | 5,741,682 | +0.00(+0.00%) |
Dec 24, 2007 | 22.81 | 23.15 | 22.71 | 22.92 | 3,120,000 | +0.14(+0.62%) |
Dec 21, 2007 | 22.22 | 22.82 | 22.22 | 22.77 | 16,626,781 | +0.64(+2.87%) |
Dec 20, 2007 | 22.15 | 22.47 | 21.95 | 22.14 | 13,336,529 | +0.00(+0.02%) |
Dec 19, 2007 | 22.29 | 22.52 | 22.04 | 22.13 | 16,143,471 | -0.31(-1.40%) |
Dec 18, 2007 | 22.43 | 22.70 | 21.99 | 22.45 | 15,671,738 | +0.39(+1.76%) |
Dec 17, 2007 | 22.90 | 23.19 | 21.95 | 22.06 | 16,062,432 | -1.17(-5.03%) |
Dec 14, 2007 | 23.16 | 23.36 | 23.03 | 23.23 | 9,510,477 | -0.21(-0.89%) |
Dec 13, 2007 | 23.33 | 23.44 | 22.64 | 23.44 | 17,132,322 | -0.27(-1.12%) |
Dec 12, 2007 | 23.58 | 24.50 | 23.13 | 23.70 | 14,225,673 | +0.51(+2.21%) |
Dec 11, 2007 | 24.32 | 24.48 | 23.02 | 23.19 | 18,782,616 | -0.80(-3.34%) |
Dec 10, 2007 | 24.10 | 24.48 | 23.96 | 23.99 | 17,765,658 | -0.27(-1.11%) |
Dec 07, 2007 | 24.12 | 24.50 | 23.98 | 24.26 | 10,523,204 | -0.07(-0.28%) |
Dec 06, 2007 | 24.20 | 24.36 | 24.13 | 24.33 | 13,736,972 | -0.01(-0.05%) |
Dec 05, 2007 | 23.68 | 24.35 | 23.68 | 24.34 | 17,244,826 | +0.69(+2.93%) |
Dec 04, 2007 | 23.53 | 23.83 | 23.19 | 23.65 | 13,761,565 | +0.16(+0.70%) |
Dec 03, 2007 | 23.19 | 23.51 | 22.79 | 23.48 | 14,163,875 | +0.42(+1.80%) |
Nov 30, 2007 | 23.01 | 23.57 | 22.74 | 23.07 | 17,364,160 | +0.59(+2.65%) |
Nov 29, 2007 | 22.63 | 22.85 | 22.03 | 22.47 | 16,593,359 | +0.26(+1.18%) |
Nov 28, 2007 | 21.23 | 22.53 | 21.23 | 22.21 | 27,681,234 | +1.16(+5.51%) |
Nov 27, 2007 | 21.00 | 21.29 | 20.78 | 21.05 | 22,630,072 | +0.07(+0.34%) |
Nov 26, 2007 | 21.70 | 21.97 | 20.95 | 20.98 | 14,975,613 | -0.73(-3.34%) |
Nov 23, 2007 | 21.98 | 22.18 | 21.34 | 21.70 | 7,930,332 | +0.10(+0.45%) |
Nov 21, 2007 | 21.90 | 22.06 | 21.27 | 21.61 | 20,051,290 | -0.30(-1.35%) |
Nov 20, 2007 | 21.43 | 22.41 | 21.43 | 21.90 | 14,099,933 | +0.28(+1.32%) |
Nov 19, 2007 | 22.26 | 22.31 | 21.36 | 21.62 | 12,394,564 | -0.82(-3.67%) |
Nov 16, 2007 | 21.99 | 22.49 | 21.96 | 22.44 | 17,187,648 | +0.37(+1.68%) |
Nov 15, 2007 | 22.45 | 22.45 | 21.72 | 22.07 | 19,133,236 | -0.36(-1.58%) |
Nov 14, 2007 | 23.23 | 23.39 | 22.31 | 22.43 | 21,968,074 | +0.04(+0.17%) |
Nov 13, 2007 | 20.87 | 22.52 | 20.87 | 22.39 | 28,071,100 | +1.50(+7.16%) |
Nov 12, 2007 | 21.73 | 21.83 | 20.64 | 20.89 | 37,237,424 | -1.06(-4.82%) |
Nov 09, 2007 | 21.88 | 22.37 | 21.68 | 21.95 | 20,331,908 | -0.19(-0.85%) |
Nov 08, 2007 | 22.49 | 22.80 | 21.67 | 22.14 | 25,006,472 | -0.37(-1.66%) |
Nov 07, 2007 | 23.49 | 23.49 | 22.45 | 22.51 | 14,513,455 | -1.01(-4.31%) |
Nov 06, 2007 | 23.19 | 23.65 | 23.19 | 23.53 | 14,552,152 | +0.40(+1.75%) |
Nov 05, 2007 | 22.93 | 23.74 | 22.62 | 23.12 | 13,369,885 | -0.22(-0.96%) |
Nov 02, 2007 | 23.36 | 23.50 | 22.80 | 23.35 | 19,588,922 | +0.16(+0.69%) |
Nov 01, 2007 | 23.71 | 23.71 | 22.98 | 23.19 | 20,206,220 | -1.28(-5.22%) |
Oct 31, 2007 | 24.84 | 25.25 | 24.26 | 24.46 | 20,960,788 | +0.02(+0.06%) |
Oct 30, 2007 | 24.73 | 24.89 | 24.30 | 24.45 | 12,727,720 | -0.45(-1.79%) |
Oct 29, 2007 | 24.85 | 25.12 | 24.56 | 24.89 | 13,641,673 | +0.37(+1.49%) |
Oct 26, 2007 | 24.32 | 24.64 | 23.95 | 24.53 | 25,611,820 | +0.53(+2.21%) |
Oct 25, 2007 | 24.84 | 24.92 | 23.80 | 23.99 | 36,977,308 | -0.83(-3.35%) |
Oct 24, 2007 | 24.98 | 25.09 | 24.50 | 24.82 | 14,423,840 | -0.28(-1.10%) |
Oct 23, 2007 | 25.16 | 25.31 | 24.88 | 25.10 | 10,996,848 | +0.33(+1.33%) |
Oct 22, 2007 | 24.32 | 24.81 | 23.76 | 24.77 | 17,028,568 | +0.20(+0.81%) |
Oct 19, 2007 | 25.78 | 25.78 | 24.48 | 24.57 | 25,847,592 | -1.20(-4.66%) |
Oct 18, 2007 | 25.26 | 25.87 | 25.26 | 25.77 | 19,444,704 | +0.35(+1.37%) |
Oct 17, 2007 | 25.06 | 25.58 | 24.82 | 25.43 | 26,214,350 | +0.76(+3.09%) |
Oct 16, 2007 | 24.65 | 24.95 | 24.35 | 24.66 | 15,448,997 | -0.14(-0.56%) |
Oct 15, 2007 | 25.38 | 25.66 | 24.67 | 24.80 | 17,557,586 | -0.50(-2.00%) |
Oct 12, 2007 | 24.89 | 25.32 | 24.85 | 25.31 | 10,207,480 | +0.47(+1.88%) |
Oct 11, 2007 | 24.84 | 25.51 | 24.41 | 24.84 | 31,538,752 | +0.28(+1.13%) |
Oct 10, 2007 | 24.62 | 24.76 | 24.34 | 24.56 | 14,502,164 | -0.01(-0.03%) |
Oct 09, 2007 | 24.64 | 24.81 | 24.47 | 24.57 | 15,469,581 | -0.03(-0.12%) |
Oct 08, 2007 | 24.47 | 24.69 | 24.02 | 24.60 | 14,038,953 | +0.10(+0.40%) |
Oct 05, 2007 | 24.05 | 24.59 | 23.76 | 24.50 | 19,012,856 | +0.79(+3.31%) |
Oct 04, 2007 | 24.17 | 24.21 | 23.41 | 23.72 | 16,700,304 | -0.36(-1.51%) |
Oct 03, 2007 | 24.75 | 24.75 | 24.02 | 24.08 | 14,330,814 | -0.74(-2.98%) |
Oct 02, 2007 | 24.66 | 24.85 | 24.41 | 24.82 | 11,136,922 | +0.25(+1.02%) |
Oct 01, 2007 | 23.98 | 24.66 | 23.95 | 24.57 | 13,181,008 | +0.63(+2.63%) |
Sep 28, 2007 | 24.17 | 24.20 | 23.80 | 23.94 | 10,281,778 | -0.31(-1.30%) |
Sep 27, 2007 | 24.16 | 24.26 | 23.82 | 24.26 | 12,444,632 | +0.28(+1.15%) |
Sep 26, 2007 | 23.87 | 24.05 | 23.59 | 23.98 | 10,269,401 | +0.28(+1.17%) |
Sep 25, 2007 | 23.80 | 23.96 | 23.59 | 23.70 | 8,851,947 | -0.26(-1.09%) |
Sep 24, 2007 | 24.05 | 24.06 | 23.83 | 23.96 | 13,471,660 | -0.01(-0.03%) |
Sep 21, 2007 | 23.85 | 23.98 | 23.74 | 23.97 | 8,809,401 | +0.36(+1.54%) |
Sep 20, 2007 | 23.65 | 23.98 | 23.49 | 23.61 | 9,407,922 | -0.05(-0.22%) |
Sep 19, 2007 | 23.89 | 24.07 | 23.55 | 23.66 | 14,806,637 | +0.15(+0.64%) |
Sep 18, 2007 | 22.90 | 23.75 | 22.79 | 23.51 | 20,570,506 | +0.82(+3.63%) |
Sep 17, 2007 | 22.66 | 22.91 | 22.49 | 22.69 | 10,679,544 | -0.11(-0.49%) |
Sep 14, 2007 | 22.69 | 23.00 | 22.63 | 22.80 | 10,346,393 | -0.10(-0.44%) |
Sep 13, 2007 | 22.52 | 22.94 | 22.47 | 22.90 | 9,711,593 | +0.50(+2.22%) |
Sep 12, 2007 | 22.41 | 22.74 | 22.34 | 22.40 | 10,382,556 | -0.13(-0.58%) |
Sep 11, 2007 | 22.30 | 22.61 | 22.24 | 22.54 | 14,919,712 | +0.52(+2.36%) |
Sep 10, 2007 | 22.25 | 22.34 | 21.73 | 22.02 | 9,120,022 | -0.06(-0.25%) |
Sep 07, 2007 | 22.26 | 22.57 | 21.99 | 22.07 | 13,404,003 | -0.78(-3.41%) |
Sep 06, 2007 | 23.08 | 23.18 | 22.59 | 22.85 | 10,337,380 | -0.02(-0.08%) |
Sep 05, 2007 | 22.73 | 22.99 | 22.50 | 22.87 | 10,267,075 | -0.19(-0.81%) |
Sep 04, 2007 | 22.63 | 23.17 | 22.59 | 23.06 | 12,426,054 | +0.44(+1.94%) |
Aug 31, 2007 | 22.50 | 23.19 | 22.37 | 22.62 | 12,157,000 | +0.56(+2.54%) |
Aug 30, 2007 | 21.88 | 22.33 | 21.71 | 22.06 | 12,833,577 | -0.08(-0.37%) |
Aug 29, 2007 | 21.82 | 22.24 | 21.67 | 22.14 | 13,384,515 | +0.61(+2.83%) |
Aug 28, 2007 | 22.15 | 22.36 | 21.47 | 21.53 | 14,976,115 | -1.01(-4.47%) |
Aug 27, 2007 | 22.61 | 22.75 | 22.47 | 22.54 | 7,319,916 | -0.16(-0.73%) |
Aug 24, 2007 | 22.19 | 22.73 | 22.08 | 22.70 | 10,682,217 | +0.47(+2.10%) |
Aug 23, 2007 | 22.07 | 22.30 | 21.88 | 22.23 | 14,215,868 | +0.35(+1.59%) |
Aug 22, 2007 | 21.69 | 21.91 | 21.36 | 21.88 | 12,293,866 | +0.71(+3.34%) |
Aug 21, 2007 | 21.12 | 21.50 | 20.88 | 21.18 | 17,056,636 | -0.10(-0.49%) |
Aug 20, 2007 | 21.97 | 22.08 | 20.99 | 21.28 | 16,753,232 | -0.44(-2.02%) |
Aug 17, 2007 | 21.02 | 22.06 | 20.55 | 21.72 | 36,180,696 | +1.44(+7.12%) |
Aug 16, 2007 | 19.51 | 20.48 | 18.53 | 20.28 | 46,508,452 | +0.22(+1.10%) |
Aug 15, 2007 | 20.52 | 20.99 | 19.60 | 20.05 | 27,585,548 | -0.75(-3.60%) |
Aug 14, 2007 | 21.60 | 21.70 | 20.76 | 20.80 | 16,871,920 | -0.67(-3.10%) |
Aug 13, 2007 | 21.82 | 22.05 | 21.33 | 21.47 | 14,274,411 | +0.02(+0.09%) |
Aug 10, 2007 | 21.55 | 21.55 | 20.52 | 21.45 | 25,931,796 | -0.41(-1.88%) |
Aug 09, 2007 | 21.97 | 22.44 | 21.79 | 21.86 | 17,238,144 | -0.88(-3.88%) |
Aug 08, 2007 | 22.59 | 22.97 | 22.39 | 22.74 | 15,484,016 | +0.48(+2.13%) |
Aug 07, 2007 | 21.94 | 22.45 | 21.61 | 22.27 | 15,841,685 | +0.43(+1.97%) |
Aug 06, 2007 | 21.40 | 21.94 | 20.98 | 21.84 | 17,438,630 | +0.44(+2.06%) |
Aug 03, 2007 | 21.81 | 22.30 | 21.40 | 21.40 | 12,225,968 | -0.91(-4.06%) |
Aug 02, 2007 | 21.80 | 22.51 | 21.87 | 22.30 | 15,437,235 | +0.50(+2.30%) |
Aug 01, 2007 | 22.20 | 22.45 | 21.20 | 21.80 | 25,569,076 | -0.60(-2.67%) |
Jul 31, 2007 | 23.03 | 23.19 | 22.24 | 22.40 | 18,233,094 | -0.29(-1.29%) |
Jul 30, 2007 | 22.26 | 22.85 | 21.94 | 22.69 | 19,336,308 | +0.91(+4.17%) |
Jul 27, 2007 | 21.68 | 22.22 | 21.55 | 21.78 | 24,889,798 | +0.11(+0.50%) |
Jul 26, 2007 | 22.34 | 22.50 | 21.02 | 21.67 | 40,979,492 | -1.20(-5.25%) |
Jul 25, 2007 | 23.87 | 23.94 | 22.37 | 22.88 | 33,340,884 | -0.72(-3.04%) |
Jul 24, 2007 | 24.18 | 24.47 | 23.34 | 23.59 | 19,700,202 | -0.98(-3.99%) |
Jul 23, 2007 | 24.01 | 24.66 | 23.83 | 24.57 | 12,408,301 | +0.87(+3.66%) |
Jul 20, 2007 | 23.88 | 23.98 | 23.69 | 23.71 | 11,521,857 | -0.48(-1.96%) |
Jul 19, 2007 | 24.32 | 24.38 | 24.13 | 24.18 | 8,682,158 | +0.19(+0.78%) |
Jul 18, 2007 | 24.12 | 24.12 | 23.57 | 23.99 | 14,747,293 | -0.10(-0.43%) |
Jul 17, 2007 | 24.64 | 24.65 | 23.89 | 24.10 | 11,677,170 | -0.17(-0.69%) |
Jul 16, 2007 | 24.58 | 24.76 | 24.13 | 24.27 | 10,582,107 | -0.16(-0.64%) |
Jul 13, 2007 | 24.47 | 24.55 | 24.00 | 24.42 | 8,064,655 | +0.00(+0.02%) |
Jul 12, 2007 | 24.13 | 24.42 | 24.06 | 24.42 | 10,089,043 | +0.37(+1.52%) |
Jul 11, 2007 | 23.52 | 24.07 | 23.32 | 24.05 | 14,739,273 | +0.60(+2.55%) |
Jul 10, 2007 | 23.83 | 23.89 | 23.37 | 23.46 | 15,761,757 | -0.46(-1.92%) |
Jul 09, 2007 | 24.81 | 24.84 | 23.84 | 23.92 | 19,484,668 | -0.83(-3.34%) |
Jul 06, 2007 | 24.80 | 25.01 | 24.63 | 24.74 | 9,185,782 | +0.08(+0.33%) |
Jul 05, 2007 | 24.35 | 24.87 | 24.15 | 24.66 | 12,250,026 | +0.62(+2.58%) |
Jul 03, 2007 | 23.63 | 24.14 | 23.58 | 24.04 | 6,041,009 | +0.56(+2.41%) |