Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.31 | 18.88 | 18.18 | 18.52 | 0 | +0.04(+0.22%) |
Aug 28, 2008 | 18.14 | 18.55 | 17.91 | 18.48 | 2,329,365 | +0.25(+1.36%) |
Aug 27, 2008 | 17.75 | 18.74 | 17.64 | 18.23 | 2,838,788 | +0.51(+2.89%) |
Aug 26, 2008 | 17.84 | 17.96 | 17.18 | 17.72 | 3,921,604 | +0.22(+1.28%) |
Aug 25, 2008 | 17.79 | 17.79 | 17.27 | 17.50 | 1,486,965 | -0.37(-2.06%) |
Aug 22, 2008 | 17.50 | 18.32 | 17.42 | 17.86 | 0 | +0.53(+3.04%) |
Aug 21, 2008 | 17.18 | 17.48 | 17.03 | 17.34 | 1,263,298 | -0.04(-0.23%) |
Aug 20, 2008 | 17.51 | 17.76 | 17.24 | 17.38 | 1,746,381 | -0.06(-0.37%) |
Aug 19, 2008 | 17.82 | 17.82 | 17.28 | 17.44 | 1,366,637 | -0.46(-2.58%) |
Aug 18, 2008 | 18.50 | 18.50 | 17.77 | 17.90 | 2,023,615 | -0.45(-2.46%) |
Aug 15, 2008 | 18.26 | 19.02 | 18.16 | 18.36 | 0 | +0.23(+1.26%) |
Aug 14, 2008 | 17.34 | 18.75 | 17.32 | 18.13 | 2,866,811 | +0.58(+3.31%) |
Aug 13, 2008 | 18.37 | 18.55 | 17.35 | 17.55 | 3,088,071 | -0.94(-5.08%) |
Aug 12, 2008 | 18.52 | 18.84 | 18.14 | 18.49 | 2,995,899 | -0.25(-1.33%) |
Aug 11, 2008 | 17.57 | 19.75 | 17.30 | 18.73 | 5,261,795 | +0.93(+5.22%) |
Aug 08, 2008 | 16.48 | 17.89 | 16.41 | 17.80 | 2,574,359 | +1.25(+7.53%) |
Aug 07, 2008 | 16.79 | 16.90 | 16.40 | 16.56 | 3,010,638 | -0.44(-2.60%) |
Aug 06, 2008 | 16.68 | 17.00 | 16.25 | 17.00 | 2,688,195 | +0.57(+3.45%) |
Aug 05, 2008 | 15.91 | 16.53 | 15.80 | 16.43 | 3,535,464 | +0.73(+4.62%) |
Aug 04, 2008 | 15.87 | 15.97 | 15.45 | 15.71 | 2,536,846 | -0.19(-1.22%) |
Aug 01, 2008 | 15.76 | 15.99 | 15.30 | 15.90 | 2,300,265 | +0.16(+1.04%) |
Jul 31, 2008 | 15.79 | 16.20 | 15.65 | 15.74 | 2,690,830 | -0.30(-1.89%) |
Jul 30, 2008 | 16.57 | 16.83 | 15.65 | 16.04 | 3,001,423 | -0.38(-2.30%) |
Jul 29, 2008 | 16.42 | 16.48 | 15.66 | 16.42 | 1,813,374 | +0.73(+4.62%) |
Jul 28, 2008 | 16.18 | 16.25 | 15.64 | 15.69 | 1,373,313 | -0.50(-3.10%) |
Jul 25, 2008 | 16.09 | 16.58 | 15.77 | 16.19 | 2,401,097 | +0.21(+1.34%) |
Jul 24, 2008 | 17.06 | 17.34 | 15.88 | 15.98 | 1,951,987 | -1.19(-6.94%) |
Jul 23, 2008 | 16.51 | 17.83 | 16.41 | 17.17 | 4,097,027 | +0.58(+3.50%) |
Jul 22, 2008 | 15.94 | 16.64 | 15.65 | 16.59 | 2,928,232 | +0.53(+3.28%) |
Jul 21, 2008 | 16.38 | 16.50 | 15.82 | 16.07 | 2,263,750 | -0.23(-1.43%) |
Jul 18, 2008 | 16.73 | 16.79 | 15.78 | 16.30 | 3,687,037 | -0.57(-3.36%) |
Jul 17, 2008 | 16.68 | 17.62 | 16.31 | 16.87 | 4,226,997 | +0.11(+0.65%) |
Jul 16, 2008 | 15.47 | 16.94 | 15.29 | 16.76 | 4,003,289 | +1.35(+8.74%) |
Jul 15, 2008 | 15.25 | 15.83 | 14.74 | 15.41 | 2,686,483 | -0.07(-0.45%) |
Jul 14, 2008 | 15.75 | 16.46 | 15.41 | 15.48 | 2,669,478 | -0.12(-0.76%) |
Jul 11, 2008 | 16.30 | 16.30 | 14.83 | 15.60 | 6,857,839 | -1.02(-6.13%) |
Jul 10, 2008 | 17.56 | 17.64 | 16.41 | 16.62 | 5,932,253 | -0.96(-5.48%) |
Jul 09, 2008 | 18.54 | 18.88 | 17.50 | 17.58 | 2,313,362 | -0.87(-4.71%) |
Jul 08, 2008 | 17.83 | 18.56 | 17.56 | 18.45 | 2,528,982 | +0.46(+2.57%) |
Jul 07, 2008 | 17.85 | 18.41 | 17.78 | 17.99 | 2,794,054 | +0.27(+1.51%) |
Jul 04, 2008 | 18.38 | 18.39 | 17.61 | 17.72 | 2,144,482 | +0.00(+0.00%) |
Jul 03, 2008 | 18.38 | 18.39 | 17.61 | 17.72 | 2,144,482 | -0.54(-2.97%) |
Jul 02, 2008 | 18.73 | 19.31 | 18.23 | 18.26 | 3,110,206 | -0.36(-1.92%) |
Jul 01, 2008 | 18.45 | 18.82 | 18.08 | 18.62 | 2,578,662 | +0.01(+0.05%) |
Jun 30, 2008 | 18.34 | 19.17 | 17.84 | 18.61 | 3,059,435 | -0.15(-0.79%) |
Jun 27, 2008 | 19.19 | 19.64 | 18.54 | 18.76 | 2,659,939 | -0.54(-2.78%) |
Jun 26, 2008 | 19.22 | 19.37 | 18.84 | 19.30 | 1,838,729 | -0.14(-0.72%) |
Jun 25, 2008 | 19.21 | 20.00 | 19.21 | 19.43 | 1,694,876 | +0.40(+2.11%) |
Jun 24, 2008 | 19.38 | 19.68 | 18.71 | 19.03 | 2,247,975 | -0.39(-2.00%) |
Jun 23, 2008 | 19.78 | 20.19 | 19.37 | 19.42 | 1,799,662 | -0.36(-1.83%) |
Jun 20, 2008 | 20.21 | 20.22 | 19.39 | 19.78 | 2,191,826 | -0.68(-3.30%) |
Jun 19, 2008 | 20.18 | 20.58 | 19.94 | 20.46 | 1,676,859 | +0.40(+2.01%) |
Jun 18, 2008 | 20.20 | 20.44 | 19.69 | 20.06 | 1,933,302 | -0.36(-1.78%) |
Jun 17, 2008 | 21.11 | 21.43 | 20.33 | 20.42 | 1,968,960 | -0.57(-2.70%) |
Jun 16, 2008 | 20.46 | 20.99 | 20.17 | 20.98 | 2,135,905 | +0.35(+1.69%) |
Jun 13, 2008 | 19.98 | 20.75 | 19.88 | 20.64 | 2,168,623 | +0.86(+4.35%) |
Jun 12, 2008 | 19.84 | 20.87 | 19.54 | 19.78 | 3,347,447 | +0.00(+0.03%) |
Jun 11, 2008 | 21.32 | 21.32 | 19.74 | 19.77 | 4,101,990 | -1.48(-6.95%) |
Jun 10, 2008 | 21.36 | 21.67 | 21.04 | 21.25 | 3,603,611 | -0.28(-1.29%) |
Jun 09, 2008 | 21.50 | 21.92 | 21.15 | 21.53 | 2,493,593 | +0.20(+0.93%) |
Jun 06, 2008 | 22.19 | 22.24 | 21.19 | 21.33 | 3,179,523 | -1.04(-4.64%) |
Jun 05, 2008 | 21.74 | 22.44 | 21.40 | 22.37 | 4,154,709 | +0.94(+4.41%) |
Jun 04, 2008 | 20.64 | 21.66 | 20.31 | 21.42 | 12,007,972 | +2.60(+13.84%) |
Jun 03, 2008 | 19.74 | 19.74 | 18.57 | 18.82 | 4,829,921 | -0.50(-2.57%) |
Jun 02, 2008 | 20.37 | 20.37 | 19.24 | 19.32 | 3,747,876 | -0.97(-4.80%) |
May 30, 2008 | 20.58 | 20.58 | 19.80 | 20.29 | 2,445,551 | -0.39(-1.90%) |
May 29, 2008 | 20.38 | 20.96 | 20.38 | 20.68 | 1,636,045 | +0.22(+1.09%) |
May 28, 2008 | 18.79 | 20.52 | 18.79 | 20.46 | 3,210,426 | +1.68(+8.97%) |
May 27, 2008 | 18.88 | 19.38 | 18.59 | 18.77 | 2,015,952 | -0.10(-0.53%) |
May 26, 2008 | 19.11 | 19.11 | 18.51 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.11 | 19.11 | 18.51 | 18.87 | 1,942,557 | -0.26(-1.38%) |
May 22, 2008 | 19.08 | 19.53 | 18.91 | 19.14 | 1,046,743 | +0.01(+0.08%) |
May 21, 2008 | 19.93 | 20.18 | 18.97 | 19.12 | 1,577,932 | -0.81(-4.09%) |
May 20, 2008 | 20.33 | 20.33 | 19.74 | 19.94 | 1,489,680 | -0.54(-2.62%) |
May 19, 2008 | 20.84 | 21.09 | 20.40 | 20.47 | 893,554 | -0.40(-1.90%) |
May 16, 2008 | 21.53 | 21.53 | 20.27 | 20.87 | 1,864,278 | -0.69(-3.18%) |
May 15, 2008 | 21.21 | 21.56 | 20.76 | 21.56 | 1,619,024 | +0.55(+2.63%) |
May 14, 2008 | 20.97 | 21.39 | 20.87 | 21.00 | 1,681,463 | +0.20(+0.98%) |
May 13, 2008 | 20.48 | 20.95 | 20.33 | 20.80 | 1,283,177 | +0.37(+1.82%) |
May 12, 2008 | 20.12 | 20.66 | 20.01 | 20.43 | 1,343,354 | +0.33(+1.66%) |
May 09, 2008 | 19.41 | 20.10 | 19.35 | 20.10 | 674,246 | +0.40(+2.02%) |
May 08, 2008 | 20.63 | 20.74 | 19.53 | 19.70 | 2,552,358 | -0.63(-3.08%) |
May 07, 2008 | 19.68 | 20.74 | 19.68 | 20.32 | 3,366,802 | +0.66(+3.36%) |
May 06, 2008 | 19.13 | 19.74 | 18.99 | 19.66 | 1,420,051 | +0.36(+1.85%) |
May 05, 2008 | 18.88 | 19.69 | 18.64 | 19.31 | 2,008,347 | +0.28(+1.46%) |
May 02, 2008 | 19.64 | 19.72 | 19.02 | 19.03 | 1,692,901 | -0.42(-2.17%) |
May 01, 2008 | 19.03 | 19.79 | 18.56 | 19.45 | 1,784,289 | +0.43(+2.25%) |
Apr 30, 2008 | 19.57 | 19.72 | 18.98 | 19.02 | 1,581,754 | -0.47(-2.40%) |
Apr 29, 2008 | 19.24 | 19.65 | 19.08 | 19.49 | 1,324,059 | +0.18(+0.95%) |
Apr 28, 2008 | 19.57 | 19.60 | 19.09 | 19.31 | 1,401,223 | -0.25(-1.30%) |
Apr 25, 2008 | 18.95 | 19.57 | 18.76 | 19.56 | 1,423,834 | +0.70(+3.72%) |
Apr 24, 2008 | 19.11 | 19.11 | 18.45 | 18.86 | 2,127,938 | -0.18(-0.94%) |
Apr 23, 2008 | 19.14 | 19.14 | 18.64 | 19.04 | 1,590,486 | -0.17(-0.91%) |
Apr 22, 2008 | 19.67 | 19.89 | 18.84 | 19.21 | 1,850,723 | -0.71(-3.57%) |
Apr 21, 2008 | 19.87 | 20.03 | 19.54 | 19.92 | 1,820,251 | +0.03(+0.15%) |
Apr 18, 2008 | 19.21 | 20.46 | 19.21 | 19.89 | 4,519,660 | +1.03(+5.45%) |
Apr 17, 2008 | 18.85 | 18.93 | 18.48 | 18.86 | 1,982,352 | -0.02(-0.13%) |
Apr 16, 2008 | 19.06 | 19.06 | 18.47 | 18.89 | 2,040,767 | +0.04(+0.21%) |
Apr 15, 2008 | 19.19 | 19.21 | 18.57 | 18.85 | 2,150,677 | -0.26(-1.38%) |
Apr 14, 2008 | 19.63 | 19.72 | 19.00 | 19.11 | 1,989,913 | -0.56(-2.83%) |
Apr 11, 2008 | 20.06 | 20.39 | 19.54 | 19.67 | 2,257,445 | -0.62(-3.06%) |
Apr 10, 2008 | 19.68 | 20.63 | 19.58 | 20.29 | 2,554,805 | +0.57(+2.87%) |
Apr 09, 2008 | 20.33 | 20.38 | 19.69 | 19.72 | 1,887,369 | -0.54(-2.67%) |
Apr 08, 2008 | 20.07 | 20.65 | 19.92 | 20.26 | 2,153,532 | +0.01(+0.05%) |
Apr 07, 2008 | 20.62 | 20.82 | 20.17 | 20.25 | 1,939,913 | -0.27(-1.33%) |
Apr 04, 2008 | 21.09 | 21.09 | 20.42 | 20.53 | 2,514,854 | -0.20(-0.96%) |
Apr 03, 2008 | 20.79 | 20.88 | 20.39 | 20.73 | 3,540,016 | -0.17(-0.81%) |
Apr 02, 2008 | 21.23 | 21.48 | 20.78 | 20.90 | 2,895,162 | -0.13(-0.64%) |
Apr 01, 2008 | 20.40 | 21.30 | 20.40 | 21.03 | 6,257,751 | +0.92(+4.57%) |
Mar 31, 2008 | 19.34 | 20.18 | 19.16 | 20.11 | 4,853,301 | +0.77(+3.96%) |
Mar 28, 2008 | 19.40 | 19.81 | 18.47 | 19.34 | 2,087,668 | -0.55(-2.75%) |
Mar 27, 2008 | 19.99 | 20.34 | 19.68 | 19.89 | 2,106,311 | -0.11(-0.57%) |
Mar 26, 2008 | 20.37 | 20.37 | 19.72 | 20.01 | 2,443,293 | -0.49(-2.40%) |
Mar 25, 2008 | 19.63 | 20.59 | 19.10 | 20.50 | 4,425,036 | +0.66(+3.33%) |
Mar 24, 2008 | 18.41 | 20.27 | 18.41 | 19.84 | 4,952,040 | +1.35(+7.31%) |
Mar 21, 2008 | 17.39 | 18.69 | 16.85 | 18.49 | 7,581,671 | +0.00(+0.00%) |
Mar 20, 2008 | 17.39 | 18.69 | 16.85 | 18.49 | 7,581,671 | +1.51(+8.87%) |
Mar 19, 2008 | 17.67 | 17.75 | 16.98 | 16.98 | 3,957,308 | -0.77(-4.34%) |
Mar 18, 2008 | 16.92 | 17.88 | 16.92 | 17.75 | 3,426,845 | +1.19(+7.17%) |
Mar 17, 2008 | 16.52 | 17.10 | 16.11 | 16.56 | 4,572,248 | -0.80(-4.61%) |
Mar 14, 2008 | 18.67 | 18.78 | 17.17 | 17.36 | 3,583,481 | -1.19(-6.40%) |
Mar 13, 2008 | 17.87 | 18.61 | 17.55 | 18.55 | 1,936,828 | +0.20(+1.08%) |
Mar 12, 2008 | 18.61 | 18.92 | 18.22 | 18.35 | 2,125,181 | -0.12(-0.65%) |
Mar 11, 2008 | 18.09 | 18.58 | 17.73 | 18.47 | 3,116,010 | +0.98(+5.63%) |
Mar 10, 2008 | 18.46 | 18.49 | 17.43 | 17.49 | 3,911,878 | -1.45(-7.64%) |
Mar 07, 2008 | 19.01 | 19.91 | 18.77 | 18.93 | 2,573,796 | -0.29(-1.50%) |
Mar 06, 2008 | 20.51 | 20.51 | 19.18 | 19.22 | 2,883,896 | -1.48(-7.13%) |
Mar 05, 2008 | 20.60 | 21.11 | 20.43 | 20.70 | 1,858,640 | +0.27(+1.31%) |
Mar 04, 2008 | 19.92 | 20.60 | 19.73 | 20.43 | 1,914,933 | +0.26(+1.31%) |
Mar 03, 2008 | 20.48 | 20.67 | 19.62 | 20.16 | 2,588,933 | -0.27(-1.34%) |
Feb 29, 2008 | 20.87 | 21.29 | 20.29 | 20.44 | 3,079,454 | -0.79(-3.72%) |
Feb 28, 2008 | 21.26 | 21.50 | 20.88 | 21.23 | 3,001,081 | -0.39(-1.82%) |
Feb 27, 2008 | 22.04 | 22.04 | 21.29 | 21.62 | 5,775,925 | -0.57(-2.58%) |
Feb 26, 2008 | 21.28 | 22.47 | 20.94 | 22.19 | 3,939,947 | +0.87(+4.10%) |
Feb 25, 2008 | 20.10 | 21.34 | 19.82 | 21.32 | 5,523,519 | +1.24(+6.19%) |
Feb 22, 2008 | 20.19 | 20.24 | 19.60 | 20.08 | 2,699,626 | -0.09(-0.47%) |
Feb 21, 2008 | 20.63 | 20.99 | 20.00 | 20.17 | 2,333,848 | -0.02(-0.10%) |
Feb 20, 2008 | 19.38 | 20.33 | 19.15 | 20.19 | 3,837,179 | +0.57(+2.89%) |
Feb 19, 2008 | 20.43 | 20.50 | 19.47 | 19.62 | 2,192,458 | -0.40(-2.01%) |
Feb 18, 2008 | 19.46 | 20.03 | 19.31 | 20.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.46 | 20.03 | 19.31 | 20.03 | 2,039,756 | +0.38(+1.92%) |
Feb 14, 2008 | 20.35 | 20.43 | 19.57 | 19.65 | 2,848,768 | -0.56(-2.78%) |
Feb 13, 2008 | 20.68 | 21.01 | 19.88 | 20.21 | 2,843,980 | -0.35(-1.69%) |
Feb 12, 2008 | 20.05 | 21.32 | 20.02 | 20.56 | 6,451,739 | +0.85(+4.31%) |
Feb 11, 2008 | 18.80 | 19.80 | 18.31 | 19.71 | 3,860,404 | +0.97(+5.17%) |
Feb 08, 2008 | 18.39 | 18.98 | 17.92 | 18.74 | 3,769,546 | +0.16(+0.86%) |
Feb 07, 2008 | 17.03 | 18.76 | 17.03 | 18.58 | 4,032,972 | +1.48(+8.63%) |
Feb 06, 2008 | 17.45 | 18.02 | 17.06 | 17.10 | 2,213,677 | -0.29(-1.66%) |
Feb 05, 2008 | 17.64 | 17.88 | 16.97 | 17.39 | 4,196,378 | -0.46(-2.59%) |
Feb 04, 2008 | 18.58 | 18.58 | 17.74 | 17.85 | 2,541,477 | -0.73(-3.93%) |
Feb 01, 2008 | 18.61 | 19.13 | 18.02 | 18.58 | 3,059,165 | +0.04(+0.24%) |
Jan 31, 2008 | 17.42 | 18.80 | 17.16 | 18.54 | 4,154,438 | +0.66(+3.70%) |
Jan 30, 2008 | 17.88 | 18.44 | 17.43 | 17.88 | 4,144,295 | -0.28(-1.56%) |
Jan 29, 2008 | 18.40 | 18.40 | 17.76 | 18.16 | 3,402,849 | -0.20(-1.08%) |
Jan 28, 2008 | 18.46 | 18.59 | 17.73 | 18.36 | 2,857,157 | -0.13(-0.70%) |
Jan 25, 2008 | 19.10 | 19.22 | 18.27 | 18.49 | 5,109,544 | -0.43(-2.28%) |
Jan 24, 2008 | 18.22 | 19.11 | 17.80 | 18.92 | 7,675,015 | +0.83(+4.59%) |
Jan 23, 2008 | 16.46 | 18.35 | 16.16 | 18.09 | 5,862,191 | +1.19(+7.06%) |
Jan 22, 2008 | 15.54 | 17.26 | 14.91 | 16.90 | 4,885,915 | +0.71(+4.36%) |
Jan 21, 2008 | 16.54 | 17.03 | 15.98 | 16.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.54 | 17.03 | 15.98 | 16.19 | 3,460,375 | -0.31(-1.87%) |
Jan 17, 2008 | 16.80 | 17.24 | 16.33 | 16.50 | 4,259,021 | -0.26(-1.57%) |
Jan 16, 2008 | 17.06 | 17.18 | 16.31 | 16.77 | 4,897,627 | -0.40(-2.32%) |
Jan 15, 2008 | 17.68 | 17.68 | 16.83 | 17.16 | 2,570,278 | -0.67(-3.76%) |
Jan 14, 2008 | 17.59 | 18.04 | 17.27 | 17.83 | 3,181,268 | +0.33(+1.87%) |
Jan 11, 2008 | 18.78 | 18.78 | 17.25 | 17.51 | 5,872,720 | -1.39(-7.36%) |
Jan 10, 2008 | 18.29 | 19.41 | 16.77 | 18.90 | 9,936,884 | +1.06(+5.93%) |
Jan 09, 2008 | 17.43 | 17.89 | 16.93 | 17.84 | 6,237,751 | +0.33(+1.87%) |
Jan 08, 2008 | 16.95 | 17.85 | 16.93 | 17.51 | 4,718,659 | +0.59(+3.46%) |
Jan 07, 2008 | 17.59 | 17.88 | 16.60 | 16.93 | 3,951,176 | -0.62(-3.51%) |
Jan 04, 2008 | 17.68 | 17.73 | 16.74 | 17.54 | 4,360,301 | -0.34(-1.89%) |
Jan 03, 2008 | 18.16 | 18.20 | 17.45 | 17.88 | 4,427,141 | -0.28(-1.53%) |
Jan 02, 2008 | 18.79 | 18.88 | 18.14 | 18.16 | 2,728,526 | -0.67(-3.56%) |
Jan 01, 2008 | 19.30 | 19.36 | 18.68 | 18.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.30 | 19.30 | 18.68 | 18.83 | 4,109,378 | -0.54(-2.77%) |
Dec 28, 2007 | 20.17 | 20.37 | 19.30 | 19.36 | 2,582,371 | -0.71(-3.54%) |
Dec 27, 2007 | 20.20 | 20.20 | 19.06 | 20.08 | 4,474,226 | -0.28(-1.37%) |
Dec 26, 2007 | 21.29 | 21.29 | 19.98 | 20.35 | 1,803,608 | -0.93(-4.37%) |
Dec 24, 2007 | 20.72 | 21.34 | 20.71 | 21.28 | 1,001,576 | +0.33(+1.59%) |
Dec 21, 2007 | 19.94 | 21.06 | 19.94 | 20.95 | 4,197,048 | +1.26(+6.38%) |
Dec 20, 2007 | 20.35 | 20.50 | 19.49 | 19.69 | 3,113,720 | -0.52(-2.58%) |
Dec 19, 2007 | 20.80 | 21.01 | 20.03 | 20.21 | 2,297,971 | -0.65(-3.12%) |
Dec 18, 2007 | 20.09 | 20.90 | 19.40 | 20.87 | 4,364,535 | +0.94(+4.71%) |
Dec 17, 2007 | 20.35 | 20.43 | 19.88 | 19.93 | 2,243,529 | -0.57(-2.76%) |
Dec 14, 2007 | 20.77 | 20.77 | 20.19 | 20.49 | 3,473,420 | -0.29(-1.39%) |
Dec 13, 2007 | 21.91 | 21.91 | 20.31 | 20.78 | 4,135,040 | -1.19(-5.41%) |
Dec 12, 2007 | 21.77 | 22.36 | 21.29 | 21.97 | 3,661,598 | +0.70(+3.27%) |
Dec 11, 2007 | 22.53 | 22.70 | 21.14 | 21.27 | 2,362,066 | -1.16(-5.16%) |
Dec 10, 2007 | 21.99 | 22.68 | 21.92 | 22.43 | 2,426,385 | +0.55(+2.50%) |
Dec 07, 2007 | 22.16 | 22.49 | 21.65 | 21.88 | 3,041,804 | -0.27(-1.23%) |
Dec 06, 2007 | 22.95 | 22.95 | 21.20 | 22.16 | 4,308,470 | -0.59(-2.60%) |
Dec 05, 2007 | 23.77 | 24.10 | 22.39 | 22.75 | 10,939,325 | +1.14(+5.29%) |
Dec 04, 2007 | 22.97 | 23.00 | 21.44 | 21.61 | 7,752,812 | -1.29(-5.64%) |
Dec 03, 2007 | 23.40 | 23.43 | 22.65 | 22.90 | 3,069,127 | -0.42(-1.81%) |
Nov 30, 2007 | 22.05 | 23.97 | 22.05 | 23.32 | 5,568,741 | +1.41(+6.44%) |
Nov 29, 2007 | 22.34 | 22.36 | 21.73 | 21.91 | 4,131,931 | -0.39(-1.74%) |
Nov 28, 2007 | 20.87 | 22.77 | 20.87 | 22.30 | 5,136,834 | +1.67(+8.09%) |
Nov 27, 2007 | 19.97 | 20.87 | 19.73 | 20.63 | 3,449,999 | +0.72(+3.59%) |
Nov 26, 2007 | 21.47 | 21.72 | 19.71 | 19.91 | 3,306,907 | -1.34(-6.29%) |
Nov 23, 2007 | 20.28 | 21.37 | 20.11 | 21.25 | 1,646,654 | +1.13(+5.63%) |
Nov 21, 2007 | 19.96 | 20.28 | 18.88 | 20.12 | 3,977,730 | -0.01(-0.07%) |
Nov 20, 2007 | 20.15 | 21.06 | 19.60 | 20.13 | 3,749,019 | +0.01(+0.07%) |
Nov 19, 2007 | 21.33 | 21.35 | 20.05 | 20.12 | 3,782,124 | -1.21(-5.66%) |
Nov 16, 2007 | 22.47 | 22.79 | 20.93 | 21.32 | 5,941,641 | -1.36(-5.98%) |
Nov 15, 2007 | 23.59 | 23.59 | 22.20 | 22.68 | 2,628,222 | -1.10(-4.64%) |
Nov 14, 2007 | 23.12 | 24.02 | 23.12 | 23.78 | 2,559,391 | +0.66(+2.86%) |
Nov 13, 2007 | 23.35 | 23.73 | 22.96 | 23.12 | 2,242,630 | -0.04(-0.17%) |
Nov 12, 2007 | 22.55 | 23.90 | 22.55 | 23.16 | 3,961,771 | +0.34(+1.50%) |
Nov 09, 2007 | 23.85 | 23.85 | 22.80 | 22.82 | 3,341,003 | -1.38(-5.69%) |
Nov 08, 2007 | 24.72 | 25.08 | 23.36 | 24.19 | 3,850,376 | -0.41(-1.68%) |
Nov 07, 2007 | 23.29 | 24.76 | 23.29 | 24.61 | 6,039,849 | +0.89(+3.77%) |
Nov 06, 2007 | 22.14 | 23.83 | 22.14 | 23.71 | 9,528,877 | +3.13(+15.18%) |
Nov 05, 2007 | 21.59 | 21.99 | 20.12 | 20.59 | 5,729,445 | -1.41(-6.41%) |
Nov 02, 2007 | 22.72 | 24.60 | 20.92 | 22.00 | 10,469,564 | -1.22(-5.24%) |
Nov 01, 2007 | 25.01 | 25.08 | 23.11 | 23.22 | 3,393,527 | -2.32(-9.09%) |
Oct 31, 2007 | 25.08 | 25.54 | 24.76 | 25.54 | 1,735,301 | +0.67(+2.70%) |
Oct 30, 2007 | 25.35 | 25.35 | 24.65 | 24.87 | 1,962,703 | -0.58(-2.28%) |
Oct 29, 2007 | 25.33 | 25.58 | 25.13 | 25.45 | 1,642,126 | +0.36(+1.43%) |
Oct 26, 2007 | 24.92 | 25.55 | 24.51 | 25.09 | 1,987,657 | +0.64(+2.62%) |
Oct 25, 2007 | 24.85 | 24.96 | 24.22 | 24.45 | 2,436,224 | -0.15(-0.63%) |
Oct 24, 2007 | 25.86 | 25.96 | 23.89 | 24.60 | 5,557,874 | -1.37(-5.28%) |
Oct 23, 2007 | 27.18 | 27.20 | 25.84 | 25.97 | 2,934,094 | -0.87(-3.26%) |
Oct 22, 2007 | 26.43 | 26.94 | 26.30 | 26.85 | 1,789,837 | -0.01(-0.04%) |
Oct 19, 2007 | 27.09 | 27.25 | 26.71 | 26.86 | 2,645,917 | -0.39(-1.44%) |
Oct 18, 2007 | 27.33 | 27.35 | 26.83 | 27.25 | 1,760,657 | -0.07(-0.25%) |
Oct 17, 2007 | 26.83 | 28.42 | 26.79 | 27.32 | 5,523,663 | +0.65(+2.44%) |
Oct 16, 2007 | 26.89 | 27.00 | 26.57 | 26.67 | 4,327,185 | -0.41(-1.52%) |
Oct 15, 2007 | 26.61 | 27.18 | 26.54 | 27.08 | 15,504,816 | +0.53(+2.00%) |
Oct 12, 2007 | 26.10 | 26.82 | 25.91 | 26.55 | 2,161,127 | +0.69(+2.67%) |
Oct 11, 2007 | 26.70 | 27.06 | 25.50 | 25.86 | 2,726,962 | -0.43(-1.63%) |
Oct 10, 2007 | 25.81 | 26.80 | 25.68 | 26.29 | 2,471,239 | +0.14(+0.53%) |
Oct 09, 2007 | 26.18 | 26.28 | 25.81 | 26.15 | 2,315,278 | +0.49(+1.92%) |
Oct 08, 2007 | 25.97 | 26.33 | 25.63 | 25.66 | 1,096,562 | -0.45(-1.71%) |
Oct 05, 2007 | 25.80 | 26.21 | 25.64 | 26.10 | 3,853,967 | +0.93(+3.69%) |
Oct 04, 2007 | 25.06 | 25.25 | 24.63 | 25.17 | 1,846,185 | -0.04(-0.18%) |
Oct 03, 2007 | 24.97 | 25.40 | 24.69 | 25.22 | 1,678,148 | +0.12(+0.49%) |
Oct 02, 2007 | 24.90 | 25.29 | 24.70 | 25.09 | 1,342,478 | +0.26(+1.06%) |
Oct 01, 2007 | 24.36 | 24.86 | 24.07 | 24.83 | 1,623,210 | +0.47(+1.92%) |
Sep 28, 2007 | 24.25 | 24.56 | 24.04 | 24.36 | 1,349,321 | -0.03(-0.14%) |
Sep 27, 2007 | 23.73 | 24.58 | 23.30 | 24.40 | 2,745,128 | +1.04(+4.47%) |
Sep 26, 2007 | 23.15 | 23.58 | 22.39 | 23.36 | 4,581,051 | -0.15(-0.66%) |
Sep 25, 2007 | 23.30 | 23.55 | 22.89 | 23.51 | 1,906,155 | -0.10(-0.44%) |
Sep 24, 2007 | 23.71 | 24.25 | 23.32 | 23.61 | 2,507,262 | -0.21(-0.90%) |
Sep 21, 2007 | 23.85 | 24.01 | 23.63 | 23.83 | 2,355,325 | +0.33(+1.42%) |
Sep 20, 2007 | 24.21 | 24.26 | 23.17 | 23.49 | 2,645,112 | -0.51(-2.13%) |
Sep 19, 2007 | 24.85 | 25.43 | 23.91 | 24.01 | 6,589,436 | -0.69(-2.78%) |
Sep 18, 2007 | 22.86 | 24.85 | 22.86 | 24.69 | 2,715,546 | +1.97(+8.68%) |
Sep 17, 2007 | 23.11 | 23.21 | 22.52 | 22.72 | 1,360,791 | -0.66(-2.81%) |
Sep 14, 2007 | 22.98 | 23.45 | 22.73 | 23.38 | 2,071,776 | +0.25(+1.10%) |
Sep 13, 2007 | 22.66 | 23.48 | 22.45 | 23.12 | 3,049,204 | +0.69(+3.06%) |
Sep 12, 2007 | 22.42 | 22.73 | 21.91 | 22.44 | 3,366,360 | +0.08(+0.36%) |
Sep 11, 2007 | 22.50 | 22.83 | 22.13 | 22.36 | 3,349,858 | -0.14(-0.62%) |
Sep 10, 2007 | 23.84 | 23.85 | 22.28 | 22.50 | 5,910,248 | -1.39(-5.82%) |
Sep 07, 2007 | 24.52 | 24.52 | 23.63 | 23.89 | 3,441,422 | -1.06(-4.26%) |
Sep 06, 2007 | 25.57 | 26.03 | 24.70 | 24.95 | 3,564,783 | -0.62(-2.41%) |
Sep 05, 2007 | 24.78 | 25.76 | 23.52 | 25.57 | 15,621,737 | -0.97(-3.65%) |