Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 22.06 | 22.22 | 21.91 | 21.98 | 10,818,006 | -0.09(-0.40%) |
Jun 27, 2008 | 22.05 | 22.34 | 21.88 | 22.06 | 9,741,422 | +0.08(+0.37%) |
Jun 26, 2008 | 22.28 | 22.64 | 21.96 | 21.98 | 9,499,826 | -0.37(-1.66%) |
Jun 25, 2008 | 22.32 | 22.67 | 22.17 | 22.35 | 8,315,416 | +0.01(+0.03%) |
Jun 24, 2008 | 22.51 | 22.69 | 22.19 | 22.35 | 8,735,492 | -0.22(-0.98%) |
Jun 23, 2008 | 23.05 | 23.10 | 22.56 | 22.57 | 6,711,612 | -0.35(-1.54%) |
Jun 20, 2008 | 23.10 | 23.26 | 22.86 | 22.92 | 8,352,811 | -0.38(-1.64%) |
Jun 19, 2008 | 23.04 | 23.45 | 22.97 | 23.30 | 6,827,197 | +0.23(+1.02%) |
Jun 18, 2008 | 22.89 | 23.28 | 22.88 | 23.07 | 6,145,056 | -0.00(-0.02%) |
Jun 17, 2008 | 23.69 | 23.69 | 23.07 | 23.07 | 10,593,459 | -0.55(-2.31%) |
Jun 16, 2008 | 23.48 | 23.64 | 23.24 | 23.62 | 6,140,878 | +0.03(+0.12%) |
Jun 13, 2008 | 23.39 | 23.59 | 23.15 | 23.59 | 7,793,025 | +0.31(+1.34%) |
Jun 12, 2008 | 23.22 | 23.45 | 23.05 | 23.28 | 7,825,940 | +0.22(+0.94%) |
Jun 11, 2008 | 23.01 | 23.30 | 22.96 | 23.06 | 8,523,885 | -0.08(-0.36%) |
Jun 10, 2008 | 23.17 | 23.32 | 22.86 | 23.14 | 6,202,067 | +0.07(+0.30%) |
Jun 09, 2008 | 22.92 | 23.22 | 22.84 | 23.07 | 7,052,921 | +0.18(+0.76%) |
Jun 06, 2008 | 23.42 | 23.55 | 22.84 | 22.90 | 8,468,931 | -0.76(-3.20%) |
Jun 05, 2008 | 23.24 | 23.71 | 23.13 | 23.66 | 7,049,629 | +0.45(+1.95%) |
Jun 04, 2008 | 23.16 | 23.39 | 23.08 | 23.20 | 6,749,794 | +0.02(+0.09%) |
Jun 03, 2008 | 23.24 | 23.41 | 22.84 | 23.18 | 7,366,442 | +0.07(+0.30%) |
Jun 02, 2008 | 23.45 | 23.51 | 22.99 | 23.11 | 5,446,809 | -0.38(-1.61%) |
May 30, 2008 | 23.72 | 23.72 | 23.36 | 23.49 | 6,929,452 | -0.11(-0.47%) |
May 29, 2008 | 23.33 | 23.66 | 23.27 | 23.60 | 4,259,935 | +0.28(+1.20%) |
May 28, 2008 | 23.42 | 23.53 | 23.07 | 23.32 | 4,960,057 | +0.01(+0.03%) |
May 27, 2008 | 23.21 | 23.41 | 23.14 | 23.32 | 5,644,098 | +0.16(+0.71%) |
May 26, 2008 | 23.49 | 23.50 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.49 | 23.50 | 23.15 | 23.15 | 5,054,324 | -0.41(-1.74%) |
May 22, 2008 | 23.24 | 23.59 | 23.20 | 23.56 | 5,448,986 | +0.31(+1.32%) |
May 21, 2008 | 23.47 | 23.70 | 23.22 | 23.25 | 7,789,913 | -0.23(-0.98%) |
May 20, 2008 | 23.40 | 23.58 | 23.40 | 23.48 | 6,259,464 | -0.13(-0.53%) |
May 19, 2008 | 23.65 | 23.87 | 23.50 | 23.61 | 4,301,077 | +0.00(+0.00%) |
May 16, 2008 | 23.70 | 23.77 | 23.45 | 23.61 | 6,960,346 | +0.00(+0.00%) |
May 15, 2008 | 23.33 | 23.61 | 23.19 | 23.61 | 8,666,547 | +0.34(+1.46%) |
May 14, 2008 | 23.33 | 23.50 | 23.18 | 23.27 | 8,467,931 | +0.09(+0.41%) |
May 13, 2008 | 23.54 | 23.54 | 23.18 | 23.18 | 5,780,822 | -0.27(-1.15%) |
May 12, 2008 | 23.04 | 23.47 | 23.00 | 23.45 | 3,907,160 | +0.45(+1.96%) |
May 09, 2008 | 22.92 | 23.32 | 22.75 | 22.99 | 2,169,873 | -0.05(-0.20%) |
May 08, 2008 | 23.23 | 23.31 | 22.96 | 23.04 | 5,815,495 | -0.06(-0.26%) |
May 07, 2008 | 23.50 | 23.67 | 23.06 | 23.10 | 17,544,770 | -0.35(-1.48%) |
May 06, 2008 | 23.28 | 23.50 | 22.97 | 23.45 | 10,108,731 | +0.04(+0.18%) |
May 05, 2008 | 23.53 | 23.56 | 23.25 | 23.40 | 7,576,237 | -0.09(-0.39%) |
May 02, 2008 | 23.70 | 23.87 | 23.32 | 23.49 | 6,228,218 | -0.02(-0.10%) |
May 01, 2008 | 23.34 | 23.65 | 23.22 | 23.52 | 7,607,635 | +0.19(+0.81%) |
Apr 30, 2008 | 23.59 | 23.62 | 23.20 | 23.33 | 9,208,924 | -0.17(-0.73%) |
Apr 29, 2008 | 23.66 | 23.69 | 23.25 | 23.50 | 8,469,803 | -0.37(-1.55%) |
Apr 28, 2008 | 23.63 | 24.07 | 23.63 | 23.87 | 7,668,473 | +0.18(+0.74%) |
Apr 25, 2008 | 23.75 | 23.76 | 23.50 | 23.70 | 6,805,119 | +0.02(+0.07%) |
Apr 24, 2008 | 23.19 | 23.86 | 23.19 | 23.68 | 12,015,462 | +0.99(+4.36%) |
Apr 23, 2008 | 23.01 | 23.03 | 22.59 | 22.69 | 11,982,524 | -0.34(-1.47%) |
Apr 22, 2008 | 23.45 | 23.49 | 22.96 | 23.03 | 8,682,136 | -0.48(-2.02%) |
Apr 21, 2008 | 23.69 | 23.75 | 23.34 | 23.50 | 5,531,605 | -0.25(-1.05%) |
Apr 18, 2008 | 24.02 | 24.08 | 23.61 | 23.75 | 9,239,816 | +0.17(+0.71%) |
Apr 17, 2008 | 23.70 | 23.76 | 23.40 | 23.59 | 7,893,282 | -0.14(-0.59%) |
Apr 16, 2008 | 23.52 | 23.74 | 23.36 | 23.73 | 5,766,351 | +0.45(+1.94%) |
Apr 15, 2008 | 23.24 | 23.42 | 23.00 | 23.27 | 5,368,382 | +0.23(+0.99%) |
Apr 14, 2008 | 23.21 | 23.38 | 22.95 | 23.05 | 5,734,079 | -0.12(-0.53%) |
Apr 11, 2008 | 22.93 | 23.40 | 22.93 | 23.17 | 5,658,133 | -0.06(-0.27%) |
Apr 10, 2008 | 23.30 | 23.54 | 23.06 | 23.23 | 7,982,479 | +0.02(+0.08%) |
Apr 09, 2008 | 23.00 | 23.31 | 22.89 | 23.21 | 8,714,731 | +0.10(+0.42%) |
Apr 08, 2008 | 22.76 | 23.20 | 22.75 | 23.12 | 10,247,518 | +0.24(+1.06%) |
Apr 07, 2008 | 22.99 | 23.17 | 22.79 | 22.88 | 7,533,309 | +0.09(+0.41%) |
Apr 04, 2008 | 22.83 | 23.00 | 22.68 | 22.78 | 9,076,318 | -0.06(-0.25%) |
Apr 03, 2008 | 22.57 | 23.06 | 22.57 | 22.84 | 13,190,608 | -0.27(-1.18%) |
Apr 02, 2008 | 22.92 | 23.34 | 22.92 | 23.11 | 13,860,301 | -0.27(-1.17%) |
Apr 01, 2008 | 22.88 | 23.43 | 22.88 | 23.38 | 10,520,088 | +0.65(+2.88%) |
Mar 31, 2008 | 22.51 | 22.85 | 22.32 | 22.73 | 10,327,365 | +0.22(+0.98%) |
Mar 28, 2008 | 22.49 | 22.70 | 22.28 | 22.51 | 8,501,781 | +0.15(+0.67%) |
Mar 27, 2008 | 22.55 | 22.69 | 22.31 | 22.36 | 7,819,182 | -0.09(-0.42%) |
Mar 26, 2008 | 22.50 | 22.75 | 22.34 | 22.45 | 8,632,155 | -0.13(-0.56%) |
Mar 25, 2008 | 22.43 | 22.74 | 22.24 | 22.58 | 8,495,525 | +0.20(+0.89%) |
Mar 24, 2008 | 22.58 | 22.75 | 22.21 | 22.38 | 8,996,751 | -0.07(-0.31%) |
Mar 21, 2008 | 22.33 | 22.62 | 22.21 | 22.45 | 19,848,516 | +0.00(+0.00%) |
Mar 20, 2008 | 22.33 | 22.62 | 22.21 | 22.45 | 19,848,516 | +0.12(+0.52%) |
Mar 19, 2008 | 22.43 | 22.75 | 22.33 | 22.33 | 21,377,078 | -0.04(-0.17%) |
Mar 18, 2008 | 21.91 | 22.37 | 21.84 | 22.37 | 13,796,880 | +0.83(+3.87%) |
Mar 17, 2008 | 21.00 | 21.80 | 20.93 | 21.54 | 14,589,011 | +0.12(+0.56%) |
Mar 14, 2008 | 21.76 | 21.80 | 21.16 | 21.42 | 12,974,106 | -0.22(-1.02%) |
Mar 13, 2008 | 21.19 | 21.85 | 21.17 | 21.64 | 7,759,699 | +0.12(+0.55%) |
Mar 12, 2008 | 21.79 | 21.92 | 21.50 | 21.52 | 9,473,561 | -0.18(-0.84%) |
Mar 11, 2008 | 21.59 | 21.82 | 21.10 | 21.70 | 14,600,474 | +0.55(+2.58%) |
Mar 10, 2008 | 21.65 | 21.68 | 21.01 | 21.16 | 15,248,228 | -0.43(-1.99%) |
Mar 07, 2008 | 21.66 | 21.98 | 21.48 | 21.59 | 10,835,915 | -0.29(-1.31%) |
Mar 06, 2008 | 21.98 | 22.09 | 21.80 | 21.87 | 9,391,723 | -0.17(-0.78%) |
Mar 05, 2008 | 21.88 | 22.54 | 21.73 | 22.05 | 10,239,253 | +0.12(+0.53%) |
Mar 04, 2008 | 21.47 | 22.08 | 21.47 | 21.93 | 11,879,467 | +0.22(+1.00%) |
Mar 03, 2008 | 21.86 | 21.86 | 21.44 | 21.71 | 6,393,510 | -0.13(-0.58%) |
Feb 29, 2008 | 22.13 | 22.13 | 21.76 | 21.84 | 8,292,534 | -0.49(-2.19%) |
Feb 28, 2008 | 22.52 | 22.57 | 22.15 | 22.33 | 6,867,442 | -0.31(-1.38%) |
Feb 27, 2008 | 22.41 | 22.75 | 22.33 | 22.64 | 8,158,688 | +0.14(+0.61%) |
Feb 26, 2008 | 22.35 | 22.75 | 22.24 | 22.50 | 8,332,819 | +0.09(+0.42%) |
Feb 25, 2008 | 22.12 | 22.55 | 21.87 | 22.41 | 7,982,911 | +0.29(+1.33%) |
Feb 22, 2008 | 22.12 | 22.27 | 21.66 | 22.12 | 8,862,717 | +0.05(+0.21%) |
Feb 21, 2008 | 22.26 | 22.37 | 21.98 | 22.07 | 7,585,771 | -0.16(-0.72%) |
Feb 20, 2008 | 21.77 | 22.29 | 21.58 | 22.23 | 8,332,562 | +0.31(+1.40%) |
Feb 19, 2008 | 22.00 | 22.14 | 21.65 | 21.92 | 6,658,070 | +0.16(+0.76%) |
Feb 18, 2008 | 21.72 | 21.81 | 21.33 | 21.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.72 | 21.81 | 21.33 | 21.76 | 5,951,081 | +0.00(+0.00%) |
Feb 14, 2008 | 21.85 | 22.01 | 21.62 | 21.76 | 7,657,979 | -0.04(-0.18%) |
Feb 13, 2008 | 21.20 | 21.87 | 21.20 | 21.80 | 7,577,235 | +0.17(+0.78%) |
Feb 12, 2008 | 20.91 | 21.81 | 20.91 | 21.63 | 11,204,664 | +0.81(+3.88%) |
Feb 11, 2008 | 21.03 | 21.07 | 20.62 | 20.82 | 9,489,947 | -0.17(-0.83%) |
Feb 08, 2008 | 20.90 | 21.10 | 20.61 | 21.00 | 11,206,210 | +0.02(+0.12%) |
Feb 07, 2008 | 20.47 | 21.00 | 20.39 | 20.97 | 10,874,806 | +0.42(+2.06%) |
Feb 06, 2008 | 20.70 | 21.03 | 20.51 | 20.55 | 8,793,483 | -0.05(-0.24%) |
Feb 05, 2008 | 20.82 | 20.91 | 20.54 | 20.60 | 11,236,430 | -0.60(-2.84%) |
Feb 04, 2008 | 21.23 | 21.31 | 20.88 | 21.20 | 8,357,690 | -0.04(-0.20%) |
Feb 01, 2008 | 21.51 | 21.67 | 20.73 | 21.24 | 13,201,813 | -0.14(-0.64%) |
Jan 31, 2008 | 20.82 | 21.72 | 20.36 | 21.38 | 17,289,642 | +0.09(+0.44%) |
Jan 30, 2008 | 21.95 | 22.21 | 21.12 | 21.28 | 12,663,077 | -0.49(-2.27%) |
Jan 29, 2008 | 22.05 | 22.14 | 21.42 | 21.78 | 9,621,404 | -0.01(-0.05%) |
Jan 28, 2008 | 21.38 | 21.79 | 21.08 | 21.79 | 6,852,762 | +0.48(+2.23%) |
Jan 25, 2008 | 21.89 | 21.98 | 21.21 | 21.31 | 8,446,361 | -0.33(-1.50%) |
Jan 24, 2008 | 22.03 | 22.03 | 21.49 | 21.64 | 9,985,590 | -0.27(-1.21%) |
Jan 23, 2008 | 20.87 | 21.93 | 20.45 | 21.90 | 15,370,169 | +0.45(+2.09%) |
Jan 22, 2008 | 20.09 | 21.69 | 19.86 | 21.45 | 16,285,693 | +0.60(+2.87%) |
Jan 21, 2008 | 21.91 | 21.97 | 20.67 | 20.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.91 | 21.97 | 20.67 | 20.86 | 18,756,406 | -0.92(-4.21%) |
Jan 17, 2008 | 22.37 | 22.40 | 21.69 | 21.77 | 11,354,676 | -0.57(-2.57%) |
Jan 16, 2008 | 22.13 | 22.69 | 22.05 | 22.35 | 9,409,232 | +0.07(+0.33%) |
Jan 15, 2008 | 22.33 | 22.54 | 22.14 | 22.27 | 9,443,727 | -0.36(-1.58%) |
Jan 14, 2008 | 22.99 | 22.99 | 22.34 | 22.63 | 7,749,917 | -0.21(-0.93%) |
Jan 11, 2008 | 22.82 | 23.03 | 22.46 | 22.84 | 9,855,221 | -0.00(-0.02%) |
Jan 10, 2008 | 22.79 | 23.45 | 22.63 | 22.85 | 14,627,036 | -0.09(-0.40%) |
Jan 09, 2008 | 22.35 | 22.94 | 22.26 | 22.94 | 11,823,990 | +0.65(+2.92%) |
Jan 08, 2008 | 22.34 | 22.47 | 22.09 | 22.29 | 13,385,249 | +0.10(+0.47%) |
Jan 07, 2008 | 21.91 | 22.40 | 21.88 | 22.18 | 7,044,928 | +0.36(+1.65%) |
Jan 04, 2008 | 21.90 | 22.14 | 21.74 | 21.82 | 5,989,234 | -0.14(-0.64%) |
Jan 03, 2008 | 21.81 | 22.35 | 21.77 | 21.96 | 7,358,872 | +0.28(+1.27%) |
Jan 02, 2008 | 21.86 | 21.94 | 21.53 | 21.69 | 6,786,607 | -0.23(-1.05%) |
Jan 01, 2008 | 21.84 | 22.08 | 21.80 | 21.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.84 | 22.08 | 21.80 | 21.92 | 3,657,497 | +0.05(+0.22%) |
Dec 28, 2007 | 21.94 | 22.07 | 21.84 | 21.87 | 3,513,964 | +0.12(+0.56%) |
Dec 27, 2007 | 21.99 | 22.01 | 21.66 | 21.74 | 3,831,543 | -0.22(-1.00%) |
Dec 26, 2007 | 22.02 | 22.06 | 21.70 | 21.97 | 2,526,720 | +0.09(+0.40%) |
Dec 24, 2007 | 22.02 | 22.05 | 21.53 | 21.88 | 2,127,142 | +0.09(+0.42%) |
Dec 21, 2007 | 21.52 | 21.80 | 21.38 | 21.79 | 7,817,330 | +0.56(+2.62%) |
Dec 20, 2007 | 21.41 | 21.50 | 20.99 | 21.23 | 5,349,041 | -0.07(-0.31%) |
Dec 19, 2007 | 21.27 | 21.50 | 21.07 | 21.30 | 4,763,127 | +0.18(+0.85%) |
Dec 18, 2007 | 21.15 | 21.23 | 20.74 | 21.12 | 5,942,168 | +0.29(+1.39%) |
Dec 17, 2007 | 21.01 | 21.13 | 20.82 | 20.83 | 4,312,714 | -0.23(-1.08%) |
Dec 14, 2007 | 21.52 | 21.56 | 21.04 | 21.06 | 6,088,802 | -0.58(-2.67%) |
Dec 13, 2007 | 21.22 | 21.67 | 21.08 | 21.63 | 6,492,526 | +0.26(+1.23%) |
Dec 12, 2007 | 21.51 | 21.97 | 21.02 | 21.37 | 7,149,437 | +0.25(+1.18%) |
Dec 11, 2007 | 21.94 | 22.08 | 21.01 | 21.12 | 8,914,924 | -0.74(-3.39%) |
Dec 10, 2007 | 21.61 | 22.00 | 21.61 | 21.86 | 5,214,272 | +0.27(+1.26%) |
Dec 07, 2007 | 21.93 | 22.03 | 21.55 | 21.59 | 5,344,697 | -0.34(-1.56%) |
Dec 06, 2007 | 21.85 | 22.00 | 21.62 | 21.93 | 4,559,516 | +0.08(+0.35%) |
Dec 05, 2007 | 21.70 | 22.02 | 21.62 | 21.86 | 3,948,883 | +0.32(+1.49%) |
Dec 04, 2007 | 21.87 | 22.08 | 21.51 | 21.53 | 6,406,115 | -0.42(-1.91%) |
Dec 03, 2007 | 22.19 | 22.36 | 21.84 | 21.95 | 6,591,034 | +0.04(+0.16%) |
Nov 30, 2007 | 21.88 | 22.10 | 21.70 | 21.92 | 6,558,794 | +0.26(+1.18%) |
Nov 29, 2007 | 21.72 | 21.76 | 21.30 | 21.66 | 5,330,563 | -0.08(-0.39%) |
Nov 28, 2007 | 21.15 | 21.88 | 21.15 | 21.75 | 10,072,478 | +0.71(+3.38%) |
Nov 27, 2007 | 20.71 | 21.04 | 20.53 | 21.04 | 7,880,122 | +0.47(+2.30%) |
Nov 26, 2007 | 21.64 | 21.69 | 20.51 | 20.57 | 7,831,919 | -1.07(-4.93%) |
Nov 23, 2007 | 21.04 | 21.81 | 21.04 | 21.63 | 3,729,040 | +0.69(+3.31%) |
Nov 21, 2007 | 21.17 | 21.35 | 20.80 | 20.94 | 6,921,776 | -0.45(-2.11%) |
Nov 20, 2007 | 21.42 | 21.75 | 21.05 | 21.39 | 9,070,337 | +0.05(+0.21%) |
Nov 19, 2007 | 21.14 | 21.38 | 20.96 | 21.35 | 14,385,875 | +0.12(+0.56%) |
Nov 16, 2007 | 20.41 | 21.23 | 20.33 | 21.23 | 13,302,638 | +1.22(+6.12%) |
Nov 15, 2007 | 20.46 | 20.54 | 19.80 | 20.00 | 8,843,436 | -0.52(-2.54%) |
Nov 14, 2007 | 20.72 | 20.88 | 20.46 | 20.52 | 6,382,445 | -0.12(-0.56%) |
Nov 13, 2007 | 20.41 | 20.68 | 20.24 | 20.64 | 6,889,155 | +0.44(+2.17%) |
Nov 12, 2007 | 20.48 | 20.60 | 20.12 | 20.20 | 9,356,133 | -0.49(-2.37%) |
Nov 09, 2007 | 20.85 | 21.02 | 20.62 | 20.69 | 10,029,430 | -0.40(-1.89%) |
Nov 08, 2007 | 21.48 | 21.75 | 20.66 | 21.09 | 15,009,382 | -0.28(-1.33%) |
Nov 07, 2007 | 21.99 | 21.99 | 21.34 | 21.37 | 6,700,824 | -0.64(-2.89%) |
Nov 06, 2007 | 21.77 | 22.03 | 21.48 | 22.01 | 5,328,603 | +0.26(+1.19%) |
Nov 05, 2007 | 21.44 | 21.95 | 21.44 | 21.75 | 10,275,878 | -0.07(-0.30%) |
Nov 02, 2007 | 21.61 | 21.95 | 21.30 | 21.82 | 8,918,736 | +0.08(+0.37%) |
Nov 01, 2007 | 21.87 | 22.13 | 21.65 | 21.74 | 8,611,105 | -0.23(-1.05%) |
Oct 31, 2007 | 21.63 | 22.02 | 21.51 | 21.97 | 8,993,751 | +0.27(+1.23%) |
Oct 30, 2007 | 21.63 | 21.86 | 21.57 | 21.70 | 6,553,847 | -0.06(-0.26%) |
Oct 29, 2007 | 21.83 | 21.84 | 21.70 | 21.76 | 8,386,489 | +0.11(+0.52%) |
Oct 26, 2007 | 21.78 | 21.87 | 21.52 | 21.65 | 8,395,100 | +0.04(+0.16%) |
Oct 25, 2007 | 21.39 | 21.70 | 21.13 | 21.61 | 8,675,117 | +0.01(+0.06%) |
Oct 24, 2007 | 20.65 | 21.66 | 20.23 | 21.60 | 17,604,284 | +0.92(+4.43%) |
Oct 23, 2007 | 20.42 | 20.74 | 20.27 | 20.68 | 6,863,336 | +0.31(+1.53%) |
Oct 22, 2007 | 19.76 | 20.42 | 19.72 | 20.37 | 7,094,238 | +0.54(+2.72%) |
Oct 19, 2007 | 20.20 | 20.22 | 19.81 | 19.83 | 6,589,054 | -0.43(-2.12%) |
Oct 18, 2007 | 20.08 | 20.37 | 19.97 | 20.26 | 3,231,486 | +0.11(+0.56%) |
Oct 17, 2007 | 20.22 | 20.40 | 19.87 | 20.15 | 5,696,251 | +0.12(+0.59%) |
Oct 16, 2007 | 20.20 | 20.30 | 19.96 | 20.03 | 4,061,305 | -0.20(-0.97%) |
Oct 15, 2007 | 20.30 | 20.41 | 20.05 | 20.23 | 4,960,108 | -0.01(-0.07%) |
Oct 12, 2007 | 20.06 | 20.35 | 20.06 | 20.24 | 2,982,029 | +0.08(+0.38%) |
Oct 11, 2007 | 20.40 | 20.61 | 20.03 | 20.16 | 5,338,753 | -0.20(-0.96%) |
Oct 10, 2007 | 20.41 | 20.41 | 20.19 | 20.36 | 3,444,099 | -0.06(-0.27%) |
Oct 09, 2007 | 20.23 | 20.45 | 20.21 | 20.41 | 4,348,275 | +0.28(+1.37%) |
Oct 08, 2007 | 20.18 | 20.22 | 20.05 | 20.14 | 1,737,481 | -0.10(-0.48%) |
Oct 05, 2007 | 19.87 | 20.39 | 19.87 | 20.24 | 5,224,731 | +0.13(+0.66%) |
Oct 04, 2007 | 19.88 | 20.18 | 19.86 | 20.10 | 5,177,579 | +0.34(+1.74%) |
Oct 03, 2007 | 19.87 | 20.02 | 19.52 | 19.76 | 4,664,336 | -0.26(-1.31%) |
Oct 02, 2007 | 20.41 | 20.45 | 19.90 | 20.02 | 5,456,776 | -0.36(-1.77%) |
Oct 01, 2007 | 20.10 | 20.52 | 20.04 | 20.38 | 7,493,744 | +0.42(+2.12%) |
Sep 28, 2007 | 19.87 | 20.02 | 19.81 | 19.96 | 6,885,340 | +0.09(+0.46%) |
Sep 27, 2007 | 20.00 | 20.07 | 19.73 | 19.87 | 6,447,826 | -0.04(-0.21%) |
Sep 26, 2007 | 19.67 | 20.04 | 19.64 | 19.91 | 8,083,931 | +0.34(+1.72%) |
Sep 25, 2007 | 19.12 | 19.61 | 19.04 | 19.58 | 6,047,306 | +0.40(+2.06%) |
Sep 24, 2007 | 19.47 | 19.53 | 19.12 | 19.18 | 3,818,743 | -0.14(-0.74%) |
Sep 21, 2007 | 19.43 | 19.58 | 19.30 | 19.32 | 5,744,832 | -0.04(-0.22%) |
Sep 20, 2007 | 19.49 | 19.55 | 19.31 | 19.37 | 3,780,164 | -0.20(-1.02%) |
Sep 19, 2007 | 19.71 | 19.87 | 19.42 | 19.56 | 5,030,693 | -0.06(-0.32%) |
Sep 18, 2007 | 18.85 | 19.66 | 18.76 | 19.63 | 7,925,543 | +0.91(+4.84%) |
Sep 17, 2007 | 18.93 | 18.97 | 18.66 | 18.72 | 6,392,673 | -0.24(-1.29%) |
Sep 14, 2007 | 19.17 | 19.34 | 18.87 | 18.97 | 5,810,351 | -0.43(-2.24%) |
Sep 13, 2007 | 19.19 | 19.55 | 19.15 | 19.40 | 5,018,691 | +0.39(+2.04%) |
Sep 12, 2007 | 18.94 | 19.13 | 18.78 | 19.01 | 3,681,468 | +0.07(+0.39%) |
Sep 11, 2007 | 18.80 | 19.04 | 18.76 | 18.94 | 4,466,012 | +0.28(+1.52%) |
Sep 10, 2007 | 18.70 | 18.84 | 18.36 | 18.65 | 4,229,966 | +0.08(+0.41%) |
Sep 07, 2007 | 18.53 | 18.78 | 18.36 | 18.58 | 4,791,218 | -0.26(-1.39%) |
Sep 06, 2007 | 18.79 | 19.01 | 18.69 | 18.84 | 5,980,593 | +0.05(+0.26%) |
Sep 05, 2007 | 18.48 | 18.90 | 18.46 | 18.79 | 4,708,345 | +0.09(+0.49%) |
Sep 04, 2007 | 18.65 | 18.79 | 18.53 | 18.70 | 5,892,004 | +0.05(+0.24%) |
Aug 31, 2007 | 18.79 | 18.92 | 18.58 | 18.65 | 3,662,141 | +0.09(+0.51%) |
Aug 30, 2007 | 18.76 | 18.76 | 18.47 | 18.56 | 4,709,202 | -0.20(-1.04%) |
Aug 29, 2007 | 18.32 | 18.76 | 18.23 | 18.76 | 4,635,759 | +0.52(+2.88%) |
Aug 28, 2007 | 18.60 | 18.67 | 18.23 | 18.23 | 4,930,102 | -0.48(-2.56%) |
Aug 27, 2007 | 18.91 | 18.95 | 18.70 | 18.71 | 3,618,133 | -0.28(-1.47%) |
Aug 24, 2007 | 18.60 | 19.04 | 18.60 | 18.99 | 4,408,001 | +0.28(+1.48%) |
Aug 23, 2007 | 18.64 | 18.90 | 18.50 | 18.71 | 4,362,278 | +0.07(+0.39%) |
Aug 22, 2007 | 18.46 | 18.76 | 18.21 | 18.64 | 10,972,707 | +0.37(+2.05%) |
Aug 21, 2007 | 18.52 | 18.84 | 18.20 | 18.27 | 10,320,009 | -0.26(-1.38%) |
Aug 20, 2007 | 18.69 | 18.79 | 18.26 | 18.52 | 5,178,436 | -0.07(-0.36%) |
Aug 17, 2007 | 18.97 | 19.00 | 18.10 | 18.59 | 9,593,010 | +0.55(+3.05%) |
Aug 16, 2007 | 18.11 | 18.38 | 17.56 | 18.04 | 12,704,759 | -0.07(-0.37%) |
Aug 15, 2007 | 18.34 | 18.60 | 18.08 | 18.11 | 10,092,045 | -0.30(-1.62%) |
Aug 14, 2007 | 18.84 | 19.04 | 18.40 | 18.40 | 8,648,255 | -0.38(-2.05%) |
Aug 13, 2007 | 18.86 | 18.96 | 18.70 | 18.79 | 9,369,252 | -0.07(-0.39%) |
Aug 10, 2007 | 18.98 | 19.39 | 18.58 | 18.86 | 15,961,679 | -0.66(-3.37%) |
Aug 09, 2007 | 19.92 | 19.95 | 19.18 | 19.52 | 18,742,792 | -0.40(-2.00%) |
Aug 08, 2007 | 19.71 | 20.10 | 19.56 | 19.92 | 11,559,965 | +0.39(+2.01%) |
Aug 07, 2007 | 19.35 | 19.65 | 18.95 | 19.53 | 14,318,787 | +0.17(+0.89%) |
Aug 06, 2007 | 18.15 | 19.35 | 17.97 | 19.35 | 13,494,055 | +1.19(+6.57%) |
Aug 03, 2007 | 18.21 | 18.53 | 18.04 | 18.16 | 9,248,086 | -0.36(-1.96%) |
Aug 02, 2007 | 18.50 | 18.83 | 18.43 | 18.53 | 7,018,509 | -0.01(-0.04%) |
Aug 01, 2007 | 18.20 | 18.57 | 17.85 | 18.53 | 10,675,524 | +0.29(+1.61%) |
Jul 31, 2007 | 18.60 | 18.90 | 18.24 | 18.24 | 8,419,925 | -0.36(-1.92%) |
Jul 30, 2007 | 18.32 | 18.82 | 18.32 | 18.60 | 8,820,860 | +0.09(+0.51%) |
Jul 27, 2007 | 18.69 | 18.83 | 18.50 | 18.50 | 10,617,475 | -0.16(-0.84%) |
Jul 26, 2007 | 19.05 | 19.46 | 18.53 | 18.66 | 15,622,421 | -1.00(-5.11%) |
Jul 25, 2007 | 18.76 | 19.93 | 18.17 | 19.66 | 29,052,618 | +1.50(+8.27%) |
Jul 24, 2007 | 18.27 | 18.70 | 18.14 | 18.16 | 9,176,049 | -0.25(-1.37%) |
Jul 23, 2007 | 18.28 | 18.55 | 18.22 | 18.41 | 9,032,901 | +0.48(+2.65%) |
Jul 20, 2007 | 18.29 | 18.30 | 17.85 | 17.94 | 6,249,216 | -0.38(-2.08%) |
Jul 19, 2007 | 18.28 | 18.37 | 18.22 | 18.32 | 3,963,914 | +0.09(+0.52%) |
Jul 18, 2007 | 18.40 | 18.40 | 17.99 | 18.22 | 7,504,604 | -0.18(-0.97%) |
Jul 17, 2007 | 18.27 | 18.46 | 18.26 | 18.40 | 5,700,538 | +0.07(+0.36%) |
Jul 16, 2007 | 18.28 | 18.36 | 18.20 | 18.34 | 4,568,032 | -0.03(-0.15%) |
Jul 13, 2007 | 18.34 | 18.45 | 18.25 | 18.36 | 6,815,898 | +0.06(+0.31%) |
Jul 12, 2007 | 18.00 | 18.31 | 17.93 | 18.31 | 4,611,626 | +0.38(+2.11%) |
Jul 11, 2007 | 17.71 | 17.94 | 17.66 | 17.93 | 4,542,313 | +0.19(+1.07%) |
Jul 10, 2007 | 18.07 | 18.07 | 17.74 | 17.74 | 6,320,373 | -0.35(-1.93%) |
Jul 09, 2007 | 18.24 | 18.36 | 18.06 | 18.09 | 4,045,644 | -0.17(-0.92%) |
Jul 06, 2007 | 18.14 | 18.29 | 18.06 | 18.26 | 3,806,169 | +0.15(+0.81%) |
Jul 05, 2007 | 18.20 | 18.25 | 18.03 | 18.11 | 3,555,835 | -0.17(-0.94%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.18 | 18.28 | 2,456,581 | +0.05(+0.29%) |