Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.36 | 49.36 | 46.65 | 46.84 | 6,941,337 | -2.94(-5.90%) |
Jul 30, 2008 | 50.68 | 53.65 | 49.34 | 49.78 | 10,987,185 | +3.16(+6.79%) |
Jul 29, 2008 | 46.62 | 46.91 | 44.25 | 46.62 | 4,874,335 | +1.14(+2.50%) |
Jul 28, 2008 | 47.09 | 47.66 | 45.25 | 45.48 | 4,103,138 | -1.14(-2.45%) |
Jul 25, 2008 | 46.95 | 47.00 | 45.90 | 46.63 | 2,857,262 | +0.47(+1.01%) |
Jul 24, 2008 | 49.25 | 49.25 | 46.02 | 46.16 | 4,879,141 | -3.09(-6.27%) |
Jul 23, 2008 | 49.56 | 51.19 | 49.07 | 49.25 | 5,201,580 | -0.22(-0.44%) |
Jul 22, 2008 | 48.44 | 49.75 | 48.23 | 49.46 | 4,761,748 | +0.52(+1.07%) |
Jul 21, 2008 | 46.97 | 49.03 | 46.97 | 48.94 | 4,080,190 | +2.11(+4.51%) |
Jul 18, 2008 | 47.49 | 48.35 | 46.22 | 46.83 | 2,662,898 | -0.71(-1.49%) |
Jul 17, 2008 | 46.53 | 48.09 | 46.12 | 47.54 | 4,014,490 | +1.62(+3.54%) |
Jul 16, 2008 | 44.83 | 47.77 | 44.44 | 45.91 | 6,860,884 | +1.09(+2.44%) |
Jul 15, 2008 | 46.36 | 46.39 | 43.53 | 44.82 | 8,039,871 | -2.72(-5.72%) |
Jul 14, 2008 | 47.23 | 47.79 | 46.57 | 47.54 | 4,079,009 | +0.97(+2.08%) |
Jul 11, 2008 | 46.05 | 47.98 | 45.04 | 46.57 | 4,264,757 | -0.11(-0.23%) |
Jul 10, 2008 | 45.90 | 47.37 | 44.84 | 46.68 | 4,229,917 | +0.68(+1.49%) |
Jul 09, 2008 | 47.03 | 47.30 | 45.91 | 45.99 | 4,919,308 | -0.42(-0.91%) |
Jul 08, 2008 | 45.44 | 46.56 | 44.47 | 46.41 | 7,657,376 | +1.19(+2.62%) |
Jul 07, 2008 | 43.60 | 45.67 | 43.43 | 45.23 | 7,221,025 | +1.65(+3.78%) |
Jul 04, 2008 | 43.10 | 44.17 | 43.10 | 43.58 | 3,504,585 | +0.00(+0.00%) |
Jul 03, 2008 | 43.10 | 44.17 | 43.10 | 43.58 | 3,504,585 | -0.04(-0.08%) |
Jul 02, 2008 | 46.17 | 47.37 | 43.49 | 43.62 | 5,905,819 | -2.34(-5.10%) |
Jul 01, 2008 | 45.66 | 46.69 | 44.08 | 45.96 | 6,667,977 | -0.30(-0.66%) |
Jun 30, 2008 | 45.42 | 47.00 | 44.46 | 46.27 | 4,598,740 | +0.83(+1.83%) |
Jun 27, 2008 | 46.92 | 46.92 | 45.03 | 45.43 | 6,314,093 | -1.67(-3.54%) |
Jun 26, 2008 | 50.76 | 50.76 | 46.93 | 47.10 | 7,310,514 | -4.15(-8.09%) |
Jun 25, 2008 | 50.14 | 51.81 | 49.73 | 51.24 | 3,798,298 | +1.21(+2.43%) |
Jun 24, 2008 | 51.77 | 51.94 | 49.58 | 50.03 | 4,184,100 | -1.93(-3.71%) |
Jun 23, 2008 | 51.73 | 52.94 | 51.09 | 51.96 | 5,962,767 | +2.06(+4.13%) |
Jun 20, 2008 | 51.17 | 51.18 | 49.49 | 49.90 | 3,805,203 | -1.21(-2.36%) |
Jun 19, 2008 | 50.84 | 51.55 | 49.94 | 51.10 | 2,288,564 | +0.35(+0.70%) |
Jun 18, 2008 | 51.10 | 51.52 | 49.76 | 50.75 | 2,961,833 | -0.83(-1.62%) |
Jun 17, 2008 | 52.79 | 52.89 | 51.25 | 51.58 | 3,160,381 | -0.58(-1.11%) |
Jun 16, 2008 | 51.16 | 53.02 | 51.12 | 52.16 | 5,148,539 | +1.05(+2.04%) |
Jun 13, 2008 | 49.61 | 52.42 | 49.61 | 51.12 | 7,730,353 | +2.13(+4.34%) |
Jun 12, 2008 | 47.51 | 51.47 | 47.51 | 48.99 | 10,693,961 | +4.41(+9.90%) |
Jun 11, 2008 | 46.25 | 46.25 | 44.18 | 44.58 | 3,629,480 | -1.67(-3.62%) |
Jun 10, 2008 | 46.48 | 47.11 | 45.57 | 46.25 | 2,850,631 | -0.06(-0.14%) |
Jun 09, 2008 | 47.86 | 48.12 | 45.26 | 46.32 | 5,632,633 | -1.05(-2.22%) |
Jun 06, 2008 | 49.01 | 49.08 | 47.24 | 47.37 | 4,277,494 | -2.05(-4.14%) |
Jun 05, 2008 | 49.84 | 50.13 | 48.53 | 49.42 | 2,651,042 | -0.22(-0.44%) |
Jun 04, 2008 | 49.59 | 50.47 | 48.90 | 49.63 | 2,407,847 | -0.20(-0.40%) |
Jun 03, 2008 | 50.10 | 50.55 | 49.01 | 49.83 | 4,288,998 | -0.13(-0.27%) |
Jun 02, 2008 | 49.24 | 50.36 | 48.67 | 49.97 | 3,012,344 | +0.24(+0.48%) |
May 30, 2008 | 49.38 | 50.21 | 48.70 | 49.73 | 2,934,613 | +0.40(+0.82%) |
May 29, 2008 | 50.09 | 50.09 | 48.66 | 49.32 | 2,290,604 | -0.74(-1.48%) |
May 28, 2008 | 48.07 | 50.21 | 47.97 | 50.06 | 3,776,330 | +2.37(+4.96%) |
May 27, 2008 | 47.85 | 47.85 | 46.59 | 47.70 | 3,598,848 | -0.22(-0.46%) |
May 26, 2008 | 48.73 | 48.96 | 46.87 | 47.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.73 | 48.96 | 46.87 | 47.92 | 3,287,747 | -1.05(-2.15%) |
May 22, 2008 | 48.45 | 49.61 | 47.66 | 48.97 | 2,725,055 | +0.05(+0.10%) |
May 21, 2008 | 49.57 | 50.84 | 48.74 | 48.92 | 4,973,402 | -0.37(-0.75%) |
May 20, 2008 | 49.92 | 50.03 | 48.90 | 49.29 | 5,532,238 | -0.66(-1.31%) |
May 19, 2008 | 51.92 | 51.92 | 49.75 | 49.94 | 4,915,841 | -1.71(-3.31%) |
May 16, 2008 | 51.93 | 52.24 | 50.43 | 51.65 | 4,502,650 | -0.08(-0.16%) |
May 15, 2008 | 50.85 | 51.89 | 49.65 | 51.74 | 3,150,907 | +0.91(+1.79%) |
May 14, 2008 | 49.92 | 51.84 | 49.34 | 50.83 | 5,561,100 | +0.90(+1.81%) |
May 13, 2008 | 48.00 | 50.22 | 47.76 | 49.92 | 5,329,788 | +1.90(+3.96%) |
May 12, 2008 | 47.33 | 48.20 | 46.76 | 48.02 | 4,913,358 | +0.73(+1.54%) |
May 09, 2008 | 47.49 | 47.68 | 46.78 | 47.30 | 3,240,940 | -0.80(-1.67%) |
May 08, 2008 | 48.14 | 48.64 | 47.54 | 48.10 | 3,952,149 | +0.04(+0.09%) |
May 07, 2008 | 49.24 | 49.78 | 47.75 | 48.06 | 6,171,214 | -0.97(-1.97%) |
May 06, 2008 | 47.89 | 49.64 | 47.44 | 49.03 | 7,221,016 | +1.14(+2.37%) |
May 05, 2008 | 46.79 | 47.99 | 46.63 | 47.89 | 5,327,899 | +0.49(+1.03%) |
May 02, 2008 | 46.96 | 47.49 | 46.25 | 47.40 | 6,238,289 | +1.01(+2.18%) |
May 01, 2008 | 44.24 | 46.60 | 43.60 | 46.39 | 7,612,425 | +2.15(+4.87%) |
Apr 30, 2008 | 41.31 | 45.31 | 41.29 | 44.24 | 12,681,433 | +3.64(+8.98%) |
Apr 29, 2008 | 41.25 | 41.46 | 40.38 | 40.60 | 4,769,922 | -0.37(-0.91%) |
Apr 28, 2008 | 41.51 | 41.99 | 40.60 | 40.97 | 5,721,589 | +1.38(+3.50%) |
Apr 25, 2008 | 38.72 | 39.75 | 38.51 | 39.59 | 3,592,464 | +1.07(+2.79%) |
Apr 24, 2008 | 38.38 | 38.94 | 37.53 | 38.51 | 2,665,780 | +0.19(+0.50%) |
Apr 23, 2008 | 38.24 | 38.90 | 37.80 | 38.32 | 2,714,549 | +0.19(+0.50%) |
Apr 22, 2008 | 38.17 | 38.70 | 37.67 | 38.13 | 4,111,652 | -0.28(-0.74%) |
Apr 21, 2008 | 38.87 | 38.94 | 37.87 | 38.41 | 5,360,730 | -0.59(-1.50%) |
Apr 18, 2008 | 36.00 | 39.66 | 36.00 | 39.00 | 9,292,688 | +4.16(+11.94%) |
Apr 17, 2008 | 34.58 | 35.40 | 34.28 | 34.84 | 2,393,042 | +0.09(+0.26%) |
Apr 16, 2008 | 33.84 | 35.29 | 33.84 | 34.75 | 4,904,203 | +1.13(+3.36%) |
Apr 15, 2008 | 33.67 | 33.80 | 32.94 | 33.62 | 3,931,594 | +0.11(+0.32%) |
Apr 14, 2008 | 34.25 | 34.28 | 33.25 | 33.51 | 3,012,595 | -0.52(-1.54%) |
Apr 11, 2008 | 35.11 | 35.11 | 33.80 | 34.04 | 3,295,435 | -1.63(-4.57%) |
Apr 10, 2008 | 34.86 | 35.90 | 34.54 | 35.67 | 2,112,489 | +0.74(+2.12%) |
Apr 09, 2008 | 36.28 | 36.44 | 34.60 | 34.93 | 2,585,724 | -1.25(-3.45%) |
Apr 08, 2008 | 35.89 | 36.37 | 35.58 | 36.18 | 1,780,575 | -0.16(-0.45%) |
Apr 07, 2008 | 36.83 | 37.28 | 35.94 | 36.34 | 1,805,693 | -0.15(-0.41%) |
Apr 04, 2008 | 35.66 | 36.94 | 35.56 | 36.49 | 3,779,972 | +0.93(+2.60%) |
Apr 03, 2008 | 35.29 | 35.92 | 34.85 | 35.56 | 2,360,539 | -0.01(-0.04%) |
Apr 02, 2008 | 34.77 | 36.19 | 34.64 | 35.58 | 3,460,565 | +0.66(+1.90%) |
Apr 01, 2008 | 33.44 | 34.91 | 33.22 | 34.91 | 3,805,531 | +1.85(+5.60%) |
Mar 31, 2008 | 33.36 | 33.44 | 32.55 | 33.06 | 4,462,617 | -0.49(-1.47%) |
Mar 28, 2008 | 34.04 | 34.60 | 33.39 | 33.56 | 2,944,401 | -0.25(-0.73%) |
Mar 27, 2008 | 35.48 | 35.48 | 33.65 | 33.80 | 3,849,902 | -1.55(-4.37%) |
Mar 26, 2008 | 36.58 | 36.65 | 34.97 | 35.35 | 3,171,939 | -1.42(-3.86%) |
Mar 25, 2008 | 36.02 | 36.99 | 35.24 | 36.77 | 2,392,353 | +0.69(+1.92%) |
Mar 24, 2008 | 34.86 | 36.37 | 34.80 | 36.08 | 2,309,419 | +1.43(+4.14%) |
Mar 21, 2008 | 34.78 | 34.93 | 33.48 | 34.64 | 4,048,825 | -0.00(-0.00%) |
Mar 20, 2008 | 34.78 | 34.93 | 33.48 | 34.64 | 4,048,825 | -0.10(-0.30%) |
Mar 19, 2008 | 36.06 | 37.01 | 34.75 | 34.75 | 3,178,207 | -1.49(-4.11%) |
Mar 18, 2008 | 34.59 | 36.27 | 34.43 | 36.24 | 3,499,487 | +2.24(+6.58%) |
Mar 17, 2008 | 33.94 | 34.63 | 32.86 | 34.00 | 4,191,386 | -0.84(-2.41%) |
Mar 14, 2008 | 36.39 | 36.43 | 33.84 | 34.84 | 3,852,762 | -1.21(-3.35%) |
Mar 13, 2008 | 34.89 | 36.26 | 34.06 | 36.05 | 3,479,695 | +0.37(+1.05%) |
Mar 12, 2008 | 35.12 | 36.31 | 34.76 | 35.67 | 4,306,121 | +0.70(+2.00%) |
Mar 11, 2008 | 33.29 | 34.97 | 33.08 | 34.97 | 3,984,791 | +2.63(+8.14%) |
Mar 10, 2008 | 32.14 | 33.36 | 32.14 | 32.34 | 4,960,252 | -0.24(-0.74%) |
Mar 07, 2008 | 33.84 | 33.84 | 32.12 | 32.58 | 6,711,409 | -1.47(-4.31%) |
Mar 06, 2008 | 34.90 | 35.04 | 33.99 | 34.05 | 2,258,969 | -0.95(-2.70%) |
Mar 05, 2008 | 34.18 | 35.53 | 34.18 | 35.00 | 3,671,263 | +0.46(+1.33%) |
Mar 04, 2008 | 35.66 | 35.66 | 33.96 | 34.54 | 4,750,859 | -1.48(-4.12%) |
Mar 03, 2008 | 35.46 | 36.42 | 35.31 | 36.02 | 2,852,818 | +0.44(+1.25%) |
Feb 29, 2008 | 36.80 | 36.80 | 35.35 | 35.58 | 3,598,113 | -1.72(-4.60%) |
Feb 28, 2008 | 37.16 | 37.32 | 36.37 | 37.29 | 3,314,509 | -0.06(-0.17%) |
Feb 27, 2008 | 37.01 | 38.07 | 36.76 | 37.35 | 2,332,482 | -0.35(-0.94%) |
Feb 26, 2008 | 37.35 | 37.93 | 36.43 | 37.71 | 3,579,034 | +0.21(+0.56%) |
Feb 25, 2008 | 38.02 | 38.04 | 36.66 | 37.50 | 3,861,358 | -0.24(-0.64%) |
Feb 22, 2008 | 36.92 | 37.83 | 36.21 | 37.74 | 3,168,502 | +1.04(+2.83%) |
Feb 21, 2008 | 37.59 | 38.77 | 36.42 | 36.70 | 3,235,389 | -0.56(-1.52%) |
Feb 20, 2008 | 36.26 | 37.50 | 35.95 | 37.26 | 2,096,472 | +0.37(+1.01%) |
Feb 19, 2008 | 36.63 | 37.52 | 36.53 | 36.89 | 2,769,396 | +0.75(+2.07%) |
Feb 18, 2008 | 36.41 | 36.41 | 35.02 | 36.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.41 | 36.41 | 35.02 | 36.14 | 3,865,200 | -0.16(-0.43%) |
Feb 14, 2008 | 37.08 | 37.13 | 36.18 | 36.30 | 4,178,148 | -0.70(-1.89%) |
Feb 13, 2008 | 35.74 | 37.35 | 35.74 | 36.99 | 3,390,907 | +1.60(+4.51%) |
Feb 12, 2008 | 36.36 | 37.02 | 35.12 | 35.40 | 4,866,459 | -0.59(-1.63%) |
Feb 11, 2008 | 35.25 | 36.10 | 34.55 | 35.98 | 3,972,548 | +1.22(+3.51%) |
Feb 08, 2008 | 33.88 | 35.07 | 33.72 | 34.76 | 5,228,271 | +0.77(+2.26%) |
Feb 07, 2008 | 33.08 | 34.38 | 32.76 | 33.99 | 3,782,558 | +0.79(+2.38%) |
Feb 06, 2008 | 33.79 | 34.83 | 33.08 | 33.20 | 4,064,594 | -0.42(-1.26%) |
Feb 05, 2008 | 34.73 | 35.07 | 33.63 | 33.63 | 5,862,118 | -1.67(-4.72%) |
Feb 04, 2008 | 33.19 | 35.60 | 32.98 | 35.29 | 6,145,066 | +2.15(+6.48%) |
Feb 01, 2008 | 32.48 | 34.94 | 31.80 | 33.15 | 10,637,462 | -1.00(-2.92%) |
Jan 31, 2008 | 33.82 | 34.95 | 32.71 | 34.14 | 6,699,842 | -0.12(-0.35%) |
Jan 30, 2008 | 34.04 | 35.79 | 33.32 | 34.26 | 4,509,711 | +0.15(+0.43%) |
Jan 29, 2008 | 35.96 | 35.96 | 33.75 | 34.11 | 5,720,955 | -1.64(-4.58%) |
Jan 28, 2008 | 35.29 | 35.77 | 34.24 | 35.75 | 4,010,419 | +1.14(+3.28%) |
Jan 25, 2008 | 33.09 | 36.01 | 33.09 | 34.61 | 6,446,183 | +1.99(+6.10%) |
Jan 24, 2008 | 32.19 | 33.24 | 31.90 | 32.62 | 4,486,970 | +0.61(+1.92%) |
Jan 23, 2008 | 29.16 | 32.26 | 28.22 | 32.01 | 8,341,840 | +1.91(+6.36%) |
Jan 22, 2008 | 27.44 | 30.56 | 26.91 | 30.10 | 4,390,884 | -0.21(-0.70%) |
Jan 21, 2008 | 30.67 | 31.66 | 28.97 | 30.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.67 | 31.66 | 28.97 | 30.31 | 6,221,329 | -0.14(-0.46%) |
Jan 17, 2008 | 32.56 | 33.72 | 30.28 | 30.45 | 6,283,755 | -2.05(-6.32%) |
Jan 16, 2008 | 32.75 | 33.95 | 31.67 | 32.50 | 5,922,200 | -1.35(-3.98%) |
Jan 15, 2008 | 36.13 | 36.13 | 33.62 | 33.85 | 4,485,346 | -2.66(-7.29%) |
Jan 14, 2008 | 35.42 | 36.72 | 35.42 | 36.51 | 3,385,003 | +1.52(+4.34%) |
Jan 11, 2008 | 36.23 | 36.37 | 34.81 | 35.00 | 4,123,835 | -2.20(-5.92%) |
Jan 10, 2008 | 36.37 | 37.86 | 34.73 | 37.20 | 7,817,498 | +0.49(+1.35%) |
Jan 09, 2008 | 38.37 | 38.37 | 35.21 | 36.70 | 9,730,812 | -1.84(-4.76%) |
Jan 08, 2008 | 41.27 | 41.31 | 38.31 | 38.54 | 6,013,486 | -1.97(-4.86%) |
Jan 07, 2008 | 42.12 | 42.12 | 40.12 | 40.51 | 3,989,110 | -1.28(-3.06%) |
Jan 04, 2008 | 44.11 | 44.35 | 41.65 | 41.79 | 3,601,830 | -2.61(-5.88%) |
Jan 03, 2008 | 43.94 | 45.23 | 43.84 | 44.40 | 2,425,117 | +22.59(+103.56%) |
Jan 02, 2008 | 22.50 | 22.65 | 21.49 | 21.81 | 4,022,266 | -0.67(-2.99%) |
Jan 01, 2008 | 22.61 | 23.25 | 22.48 | 22.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.61 | 23.25 | 22.48 | 22.49 | 2,352,197 | -0.25(-1.09%) |
Dec 28, 2007 | 22.89 | 22.91 | 22.57 | 22.73 | 1,487,630 | +0.17(+0.74%) |
Dec 27, 2007 | 22.83 | 22.93 | 22.55 | 22.57 | 2,311,420 | -0.30(-1.30%) |
Dec 26, 2007 | 22.37 | 22.93 | 22.07 | 22.87 | 2,623,350 | +0.53(+2.37%) |
Dec 24, 2007 | 22.11 | 22.39 | 21.73 | 22.34 | 958,300 | +0.49(+2.25%) |
Dec 21, 2007 | 21.44 | 22.01 | 21.19 | 21.85 | 4,189,161 | +0.82(+3.89%) |
Dec 20, 2007 | 20.56 | 21.48 | 20.40 | 21.03 | 7,685,896 | +0.93(+4.63%) |
Dec 19, 2007 | 20.60 | 20.83 | 20.05 | 20.10 | 5,301,395 | -0.46(-2.22%) |
Dec 18, 2007 | 20.68 | 20.87 | 20.06 | 20.55 | 2,999,248 | +0.06(+0.30%) |
Dec 17, 2007 | 21.47 | 21.49 | 20.24 | 20.49 | 4,410,153 | -1.03(-4.79%) |
Dec 14, 2007 | 21.97 | 22.43 | 21.51 | 21.52 | 3,849,356 | -0.39(-1.79%) |
Dec 13, 2007 | 22.07 | 22.15 | 21.36 | 21.91 | 3,067,498 | -0.10(-0.45%) |
Dec 12, 2007 | 21.76 | 22.52 | 21.71 | 22.01 | 6,929,889 | +1.15(+5.51%) |
Dec 11, 2007 | 21.92 | 22.43 | 20.76 | 20.86 | 5,336,137 | -0.98(-4.48%) |
Dec 10, 2007 | 21.85 | 22.32 | 21.68 | 21.84 | 4,876,649 | -0.22(-0.98%) |
Dec 07, 2007 | 22.57 | 22.57 | 21.98 | 22.06 | 3,523,871 | -0.42(-1.88%) |
Dec 06, 2007 | 21.68 | 22.59 | 21.34 | 22.48 | 4,765,811 | +0.95(+4.39%) |
Dec 05, 2007 | 20.92 | 21.62 | 20.92 | 21.54 | 4,064,080 | +0.80(+3.85%) |
Dec 04, 2007 | 20.71 | 21.27 | 20.44 | 20.74 | 3,139,080 | -0.05(-0.25%) |
Dec 03, 2007 | 20.48 | 21.16 | 20.44 | 20.79 | 3,742,781 | +0.15(+0.74%) |
Nov 30, 2007 | 21.01 | 21.22 | 20.39 | 20.64 | 4,703,486 | +0.25(+1.20%) |
Nov 29, 2007 | 20.16 | 20.74 | 19.99 | 20.39 | 2,823,425 | +0.21(+1.04%) |
Nov 28, 2007 | 19.42 | 20.31 | 19.42 | 20.18 | 4,141,167 | +0.97(+5.05%) |
Nov 27, 2007 | 18.70 | 19.45 | 18.70 | 19.21 | 3,251,472 | +0.57(+3.08%) |
Nov 26, 2007 | 18.77 | 19.45 | 18.60 | 18.64 | 3,352,855 | -0.13(-0.71%) |
Nov 23, 2007 | 19.23 | 19.23 | 18.54 | 18.77 | 1,730,355 | -0.20(-1.03%) |
Nov 21, 2007 | 18.71 | 19.20 | 18.50 | 18.96 | 3,236,242 | -0.14(-0.72%) |
Nov 20, 2007 | 18.74 | 19.56 | 18.60 | 19.10 | 4,854,882 | +0.43(+2.29%) |
Nov 19, 2007 | 19.72 | 19.95 | 18.30 | 18.68 | 6,836,938 | -1.21(-6.06%) |
Nov 16, 2007 | 19.60 | 20.04 | 19.28 | 19.88 | 5,735,061 | +0.00(+0.00%) |
Nov 15, 2007 | 20.98 | 21.02 | 19.82 | 19.88 | 6,566,462 | -1.23(-5.82%) |
Nov 14, 2007 | 21.18 | 21.42 | 21.06 | 21.11 | 4,529,355 | +0.15(+0.70%) |
Nov 13, 2007 | 20.40 | 21.06 | 20.18 | 20.96 | 5,366,366 | +0.89(+4.46%) |
Nov 12, 2007 | 21.18 | 21.97 | 19.92 | 20.07 | 6,574,602 | -1.21(-5.71%) |
Nov 09, 2007 | 20.78 | 21.72 | 20.78 | 21.28 | 4,963,193 | -0.76(-3.44%) |
Nov 08, 2007 | 21.94 | 22.42 | 21.66 | 22.04 | 4,603,984 | +0.00(+0.01%) |
Nov 07, 2007 | 22.07 | 22.67 | 21.95 | 22.04 | 4,591,230 | -0.54(-2.38%) |
Nov 06, 2007 | 21.55 | 22.59 | 21.55 | 22.58 | 3,950,153 | +1.04(+4.84%) |
Nov 05, 2007 | 21.05 | 21.76 | 21.05 | 21.54 | 4,538,928 | +0.08(+0.39%) |
Nov 02, 2007 | 21.51 | 21.66 | 21.04 | 21.45 | 5,887,554 | +0.02(+0.07%) |
Nov 01, 2007 | 21.03 | 21.78 | 20.88 | 21.44 | 6,179,566 | +0.26(+1.23%) |
Oct 31, 2007 | 21.09 | 21.36 | 20.98 | 21.18 | 3,645,202 | +0.20(+0.93%) |
Oct 30, 2007 | 20.99 | 21.18 | 20.81 | 20.98 | 4,985,741 | -0.10(-0.49%) |
Oct 29, 2007 | 20.75 | 21.09 | 20.69 | 21.09 | 7,202,036 | +0.44(+2.14%) |
Oct 26, 2007 | 20.31 | 20.96 | 20.01 | 20.64 | 14,202,694 | +0.95(+4.82%) |
Oct 25, 2007 | 21.79 | 21.79 | 18.64 | 19.69 | 29,546,814 | -3.91(-16.58%) |
Oct 24, 2007 | 23.89 | 23.99 | 23.13 | 23.61 | 4,930,794 | -0.20(-0.85%) |
Oct 23, 2007 | 23.61 | 23.89 | 23.36 | 23.81 | 2,691,275 | +0.21(+0.90%) |
Oct 22, 2007 | 22.49 | 23.83 | 22.42 | 23.60 | 4,543,332 | +0.54(+2.34%) |
Oct 19, 2007 | 24.14 | 24.14 | 22.95 | 23.06 | 5,838,271 | -1.27(-5.20%) |
Oct 18, 2007 | 24.28 | 24.60 | 23.99 | 24.32 | 2,664,084 | -0.03(-0.12%) |
Oct 17, 2007 | 24.37 | 24.71 | 24.01 | 24.35 | 3,317,785 | +0.19(+0.77%) |
Oct 16, 2007 | 24.65 | 24.76 | 23.96 | 24.17 | 3,390,859 | -0.58(-2.33%) |
Oct 15, 2007 | 24.66 | 24.86 | 24.23 | 24.74 | 3,422,581 | +0.02(+0.10%) |
Oct 12, 2007 | 24.19 | 24.72 | 24.19 | 24.72 | 2,653,548 | +0.55(+2.29%) |
Oct 11, 2007 | 24.71 | 25.32 | 23.78 | 24.17 | 5,501,508 | -0.38(-1.55%) |
Oct 10, 2007 | 24.70 | 24.75 | 24.33 | 24.55 | 3,442,974 | -0.17(-0.67%) |
Oct 09, 2007 | 24.27 | 24.86 | 23.86 | 24.71 | 3,768,691 | +0.56(+2.31%) |
Oct 08, 2007 | 24.23 | 24.51 | 23.68 | 24.15 | 3,427,679 | -0.34(-1.39%) |
Oct 05, 2007 | 24.49 | 24.82 | 24.14 | 24.49 | 4,318,446 | +0.41(+1.69%) |
Oct 04, 2007 | 23.52 | 24.31 | 23.39 | 24.09 | 5,189,952 | +0.60(+2.54%) |
Oct 03, 2007 | 23.76 | 24.05 | 23.23 | 23.49 | 5,174,374 | -0.35(-1.48%) |
Oct 02, 2007 | 23.47 | 24.05 | 23.00 | 23.84 | 5,659,835 | +0.44(+1.86%) |
Oct 01, 2007 | 22.59 | 23.48 | 22.51 | 23.41 | 4,791,444 | +0.83(+3.67%) |
Sep 28, 2007 | 22.97 | 22.99 | 22.49 | 22.58 | 5,051,332 | -0.52(-2.26%) |
Sep 27, 2007 | 23.17 | 23.74 | 22.95 | 23.10 | 3,781,437 | -0.05(-0.21%) |
Sep 26, 2007 | 23.64 | 23.84 | 22.77 | 23.15 | 4,861,686 | -0.48(-2.03%) |
Sep 25, 2007 | 22.42 | 23.79 | 22.31 | 23.63 | 5,186,270 | +0.90(+3.95%) |
Sep 24, 2007 | 23.14 | 23.51 | 22.51 | 22.73 | 4,225,511 | -0.49(-2.11%) |
Sep 21, 2007 | 23.13 | 23.33 | 22.97 | 23.22 | 3,832,419 | +0.24(+1.06%) |
Sep 20, 2007 | 23.11 | 23.63 | 22.81 | 22.98 | 3,665,311 | -0.31(-1.32%) |
Sep 19, 2007 | 24.19 | 24.76 | 23.00 | 23.28 | 8,358,191 | -0.46(-1.94%) |
Sep 18, 2007 | 21.49 | 23.75 | 21.41 | 23.75 | 9,359,701 | +2.25(+10.48%) |
Sep 17, 2007 | 21.18 | 21.54 | 21.01 | 21.49 | 3,190,047 | +0.33(+1.57%) |
Sep 14, 2007 | 21.15 | 21.24 | 20.81 | 21.16 | 2,328,737 | +0.02(+0.08%) |
Sep 13, 2007 | 20.43 | 21.18 | 20.40 | 21.15 | 4,409,570 | +0.72(+3.52%) |
Sep 12, 2007 | 20.65 | 20.68 | 20.18 | 20.43 | 4,567,973 | -0.27(-1.30%) |
Sep 11, 2007 | 20.14 | 20.78 | 20.06 | 20.70 | 4,832,513 | +0.74(+3.72%) |
Sep 10, 2007 | 20.29 | 20.73 | 19.42 | 19.95 | 4,726,017 | -0.23(-1.15%) |
Sep 07, 2007 | 20.39 | 20.56 | 20.04 | 20.19 | 3,590,850 | -0.71(-3.42%) |
Sep 06, 2007 | 20.82 | 21.04 | 20.59 | 20.90 | 3,335,345 | +0.07(+0.32%) |
Sep 05, 2007 | 21.09 | 21.25 | 20.59 | 20.83 | 4,371,127 | -0.59(-2.76%) |
Sep 04, 2007 | 20.95 | 21.65 | 20.52 | 21.43 | 5,954,405 | +0.52(+2.49%) |
Aug 31, 2007 | 19.96 | 21.16 | 19.96 | 20.91 | 6,356,870 | +1.21(+6.13%) |
Aug 30, 2007 | 19.41 | 19.95 | 19.35 | 19.70 | 2,719,315 | -0.01(-0.07%) |
Aug 29, 2007 | 19.46 | 19.73 | 19.08 | 19.71 | 4,335,156 | +0.41(+2.15%) |
Aug 28, 2007 | 20.39 | 20.39 | 19.27 | 19.30 | 4,364,896 | -1.01(-4.97%) |
Aug 27, 2007 | 20.52 | 20.83 | 20.26 | 20.31 | 2,508,879 | -0.26(-1.25%) |
Aug 24, 2007 | 20.03 | 20.65 | 19.77 | 20.56 | 2,629,530 | +0.69(+3.46%) |
Aug 23, 2007 | 20.58 | 20.62 | 19.80 | 19.88 | 4,511,327 | -0.57(-2.79%) |
Aug 22, 2007 | 19.82 | 20.54 | 19.77 | 20.45 | 4,565,991 | +0.87(+4.46%) |
Aug 21, 2007 | 18.91 | 19.93 | 18.80 | 19.57 | 5,905,397 | +0.56(+2.95%) |
Aug 20, 2007 | 18.86 | 19.24 | 18.46 | 19.01 | 4,599,129 | +0.28(+1.49%) |
Aug 17, 2007 | 19.36 | 20.26 | 18.51 | 18.73 | 11,185,134 | +0.15(+0.82%) |
Aug 16, 2007 | 18.71 | 19.03 | 16.95 | 18.58 | 13,290,118 | -0.49(-2.58%) |
Aug 15, 2007 | 19.63 | 20.35 | 18.92 | 19.07 | 5,161,269 | -0.70(-3.55%) |
Aug 14, 2007 | 21.12 | 21.21 | 19.71 | 19.78 | 8,382,860 | -1.22(-5.83%) |
Aug 13, 2007 | 20.66 | 21.36 | 20.36 | 21.00 | 8,276,620 | +0.86(+4.30%) |
Aug 10, 2007 | 18.85 | 20.61 | 18.09 | 20.13 | 12,385,576 | +0.93(+4.86%) |
Aug 09, 2007 | 21.05 | 20.90 | 19.20 | 19.20 | 12,468,744 | -1.85(-8.78%) |
Aug 08, 2007 | 22.13 | 22.24 | 20.57 | 21.05 | 8,814,479 | -0.96(-4.38%) |
Aug 07, 2007 | 22.03 | 22.24 | 21.68 | 22.01 | 6,769,061 | -0.02(-0.10%) |
Aug 06, 2007 | 21.18 | 22.20 | 20.86 | 22.03 | 7,293,047 | +0.77(+3.60%) |
Aug 03, 2007 | 21.53 | 22.07 | 21.19 | 21.27 | 6,488,573 | -0.80(-3.64%) |
Aug 02, 2007 | 21.44 | 22.11 | 21.07 | 22.07 | 7,992,538 | +0.88(+4.14%) |