Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.07 | 20.38 | 19.89 | 19.96 | 0 | -0.26(-1.31%) |
Aug 28, 2008 | 19.95 | 20.24 | 19.72 | 20.22 | 11,549,692 | +0.43(+2.15%) |
Aug 27, 2008 | 19.03 | 19.87 | 18.96 | 19.80 | 14,137,796 | +0.93(+4.93%) |
Aug 26, 2008 | 19.06 | 19.13 | 18.72 | 18.87 | 7,145,495 | -0.20(-1.03%) |
Aug 25, 2008 | 19.25 | 19.39 | 19.05 | 19.06 | 5,147,845 | -0.39(-2.03%) |
Aug 22, 2008 | 19.31 | 19.52 | 19.18 | 19.46 | 0 | +0.28(+1.45%) |
Aug 21, 2008 | 18.93 | 19.33 | 18.84 | 19.18 | 7,012,074 | +0.08(+0.44%) |
Aug 20, 2008 | 19.14 | 19.22 | 18.73 | 19.10 | 7,024,392 | -0.03(-0.15%) |
Aug 19, 2008 | 19.17 | 19.20 | 18.92 | 19.12 | 8,931,071 | -0.19(-0.98%) |
Aug 18, 2008 | 19.47 | 19.60 | 19.22 | 19.31 | 8,433,099 | -0.15(-0.80%) |
Aug 15, 2008 | 19.42 | 19.62 | 19.22 | 19.47 | 0 | +0.16(+0.84%) |
Aug 14, 2008 | 19.36 | 19.51 | 19.11 | 19.31 | 8,462,427 | -0.03(-0.16%) |
Aug 13, 2008 | 19.55 | 19.63 | 19.18 | 19.34 | 9,774,821 | -0.27(-1.40%) |
Aug 12, 2008 | 19.62 | 19.79 | 19.39 | 19.61 | 9,040,466 | -0.12(-0.61%) |
Aug 11, 2008 | 19.57 | 20.04 | 19.36 | 19.73 | 11,823,055 | +0.17(+0.85%) |
Aug 08, 2008 | 19.04 | 19.71 | 18.93 | 19.57 | 12,954,598 | +0.57(+2.98%) |
Aug 07, 2008 | 18.99 | 19.35 | 18.76 | 19.00 | 17,182,494 | -0.07(-0.37%) |
Aug 06, 2008 | 19.48 | 19.55 | 18.86 | 19.07 | 14,151,390 | -0.44(-2.26%) |
Aug 05, 2008 | 19.36 | 19.63 | 19.06 | 19.51 | 14,794,879 | +0.30(+1.56%) |
Aug 04, 2008 | 19.30 | 19.52 | 19.10 | 19.21 | 11,588,491 | -0.15(-0.76%) |
Aug 01, 2008 | 19.62 | 19.66 | 19.20 | 19.36 | 10,259,028 | -0.21(-1.10%) |
Jul 31, 2008 | 19.33 | 19.83 | 19.33 | 19.57 | 13,304,326 | +0.13(+0.67%) |
Jul 30, 2008 | 19.99 | 20.10 | 19.31 | 19.44 | 15,402,260 | -0.17(-0.84%) |
Jul 29, 2008 | 19.61 | 19.63 | 19.09 | 19.61 | 17,535,600 | +0.52(+2.73%) |
Jul 28, 2008 | 19.47 | 19.81 | 19.01 | 19.09 | 11,739,359 | -0.24(-1.22%) |
Jul 25, 2008 | 18.97 | 19.65 | 18.89 | 19.32 | 21,248,972 | +0.64(+3.41%) |
Jul 24, 2008 | 20.20 | 20.20 | 18.62 | 18.69 | 45,373,488 | -2.54(-11.99%) |
Jul 23, 2008 | 21.51 | 21.51 | 20.92 | 21.23 | 12,800,312 | -0.08(-0.40%) |
Jul 22, 2008 | 20.80 | 21.40 | 20.56 | 21.32 | 12,528,731 | +0.41(+1.95%) |
Jul 21, 2008 | 21.25 | 21.25 | 20.67 | 20.91 | 8,968,185 | -0.36(-1.67%) |
Jul 18, 2008 | 21.21 | 21.60 | 20.77 | 21.26 | 11,418,504 | +0.21(+1.00%) |
Jul 17, 2008 | 21.56 | 21.71 | 20.74 | 21.05 | 14,378,126 | +0.11(+0.52%) |
Jul 16, 2008 | 20.47 | 21.00 | 20.18 | 20.94 | 11,830,404 | +0.54(+2.64%) |
Jul 15, 2008 | 21.13 | 21.13 | 20.17 | 20.40 | 15,902,961 | -0.77(-3.64%) |
Jul 14, 2008 | 21.59 | 21.71 | 21.10 | 21.18 | 7,691,374 | -0.20(-0.92%) |
Jul 11, 2008 | 21.39 | 21.77 | 21.16 | 21.37 | 9,812,746 | -0.22(-1.03%) |
Jul 10, 2008 | 21.47 | 21.89 | 21.35 | 21.59 | 8,651,978 | +0.09(+0.44%) |
Jul 09, 2008 | 22.12 | 22.21 | 21.45 | 21.50 | 9,322,812 | -0.62(-2.78%) |
Jul 08, 2008 | 21.75 | 22.15 | 21.51 | 22.12 | 10,756,326 | +0.43(+1.96%) |
Jul 07, 2008 | 22.02 | 22.34 | 21.63 | 21.69 | 7,872,529 | -0.28(-1.27%) |
Jul 04, 2008 | 22.09 | 22.30 | 21.90 | 21.97 | 4,206,529 | +0.00(+0.00%) |
Jul 03, 2008 | 22.09 | 22.30 | 21.90 | 21.97 | 4,206,529 | +0.02(+0.10%) |
Jul 02, 2008 | 22.19 | 22.40 | 21.94 | 21.95 | 6,833,958 | -0.20(-0.92%) |
Jul 01, 2008 | 22.00 | 22.31 | 21.86 | 22.15 | 10,009,141 | +0.05(+0.21%) |
Jun 30, 2008 | 22.19 | 22.35 | 22.04 | 22.11 | 10,754,747 | -0.09(-0.40%) |
Jun 27, 2008 | 22.18 | 22.47 | 22.01 | 22.19 | 9,684,458 | +0.08(+0.37%) |
Jun 26, 2008 | 22.41 | 22.77 | 22.09 | 22.11 | 9,444,275 | -0.37(-1.66%) |
Jun 25, 2008 | 22.45 | 22.80 | 22.30 | 22.49 | 8,266,790 | +0.01(+0.03%) |
Jun 24, 2008 | 22.65 | 22.82 | 22.32 | 22.48 | 8,684,410 | -0.22(-0.98%) |
Jun 23, 2008 | 23.19 | 23.23 | 22.69 | 22.70 | 6,672,365 | -0.36(-1.54%) |
Jun 20, 2008 | 23.23 | 23.40 | 22.99 | 23.06 | 8,303,968 | -0.38(-1.64%) |
Jun 19, 2008 | 23.18 | 23.58 | 23.11 | 23.44 | 6,787,275 | +0.24(+1.02%) |
Jun 18, 2008 | 23.03 | 23.41 | 23.01 | 23.20 | 6,109,122 | -0.00(-0.02%) |
Jun 17, 2008 | 23.83 | 23.83 | 23.21 | 23.21 | 10,531,513 | -0.55(-2.31%) |
Jun 16, 2008 | 23.61 | 23.78 | 23.38 | 23.76 | 6,104,969 | +0.03(+0.12%) |
Jun 13, 2008 | 23.52 | 23.73 | 23.29 | 23.73 | 7,747,455 | +0.31(+1.34%) |
Jun 12, 2008 | 23.36 | 23.58 | 23.18 | 23.41 | 7,780,177 | +0.22(+0.94%) |
Jun 11, 2008 | 23.14 | 23.44 | 23.09 | 23.20 | 8,474,041 | -0.08(-0.36%) |
Jun 10, 2008 | 23.30 | 23.45 | 23.00 | 23.28 | 6,165,800 | +0.07(+0.30%) |
Jun 09, 2008 | 23.06 | 23.36 | 22.98 | 23.21 | 7,011,679 | +0.18(+0.76%) |
Jun 06, 2008 | 23.56 | 23.69 | 22.97 | 23.03 | 8,419,409 | -0.76(-3.20%) |
Jun 05, 2008 | 23.38 | 23.85 | 23.26 | 23.79 | 7,008,406 | +0.45(+1.95%) |
Jun 04, 2008 | 23.29 | 23.53 | 23.21 | 23.34 | 6,710,324 | +0.02(+0.09%) |
Jun 03, 2008 | 23.38 | 23.55 | 22.97 | 23.32 | 7,323,366 | +0.07(+0.30%) |
Jun 02, 2008 | 23.58 | 23.65 | 23.12 | 23.25 | 5,414,958 | -0.38(-1.61%) |
May 30, 2008 | 23.86 | 23.86 | 23.50 | 23.63 | 6,888,931 | -0.11(-0.47%) |
May 29, 2008 | 23.46 | 23.79 | 23.41 | 23.74 | 4,235,024 | +0.28(+1.20%) |
May 28, 2008 | 23.56 | 23.66 | 23.21 | 23.46 | 4,931,052 | +0.01(+0.03%) |
May 27, 2008 | 23.34 | 23.55 | 23.28 | 23.45 | 5,611,094 | +0.17(+0.71%) |
May 26, 2008 | 23.63 | 23.64 | 23.29 | 23.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.63 | 23.64 | 23.29 | 23.29 | 5,024,768 | -0.41(-1.74%) |
May 22, 2008 | 23.38 | 23.73 | 23.34 | 23.70 | 5,417,123 | +0.31(+1.32%) |
May 21, 2008 | 23.61 | 23.84 | 23.36 | 23.39 | 7,744,361 | -0.23(-0.98%) |
May 20, 2008 | 23.54 | 23.72 | 23.54 | 23.62 | 6,222,861 | -0.13(-0.53%) |
May 19, 2008 | 23.79 | 24.01 | 23.64 | 23.75 | 4,275,926 | +0.00(+0.00%) |
May 16, 2008 | 23.84 | 23.91 | 23.59 | 23.75 | 6,919,645 | +0.00(+0.00%) |
May 15, 2008 | 23.47 | 23.75 | 23.32 | 23.75 | 8,615,869 | +0.34(+1.46%) |
May 14, 2008 | 23.46 | 23.64 | 23.31 | 23.41 | 8,418,414 | +0.09(+0.41%) |
May 13, 2008 | 23.68 | 23.68 | 23.31 | 23.31 | 5,747,018 | -0.27(-1.15%) |
May 12, 2008 | 23.18 | 23.60 | 23.14 | 23.58 | 3,884,313 | +0.45(+1.96%) |
May 09, 2008 | 23.06 | 23.46 | 22.88 | 23.13 | 2,157,185 | -0.05(-0.20%) |
May 08, 2008 | 23.37 | 23.45 | 23.09 | 23.18 | 5,781,488 | -0.06(-0.26%) |
May 07, 2008 | 23.64 | 23.81 | 23.20 | 23.23 | 17,442,174 | -0.35(-1.48%) |
May 06, 2008 | 23.41 | 23.64 | 23.10 | 23.58 | 10,049,619 | +0.04(+0.18%) |
May 05, 2008 | 23.66 | 23.70 | 23.39 | 23.54 | 7,531,935 | -0.09(-0.39%) |
May 02, 2008 | 23.84 | 24.01 | 23.45 | 23.63 | 6,191,798 | -0.02(-0.10%) |
May 01, 2008 | 23.48 | 23.79 | 23.35 | 23.66 | 7,563,149 | +0.19(+0.81%) |
Apr 30, 2008 | 23.73 | 23.76 | 23.33 | 23.47 | 9,155,074 | -0.17(-0.73%) |
Apr 29, 2008 | 23.80 | 23.83 | 23.39 | 23.64 | 8,420,275 | -0.37(-1.55%) |
Apr 28, 2008 | 23.77 | 24.21 | 23.77 | 24.01 | 7,623,630 | +0.18(+0.74%) |
Apr 25, 2008 | 23.89 | 23.90 | 23.64 | 23.84 | 6,765,325 | +0.02(+0.07%) |
Apr 24, 2008 | 23.32 | 24.00 | 23.32 | 23.82 | 11,945,200 | +1.00(+4.36%) |
Apr 23, 2008 | 23.14 | 23.16 | 22.72 | 22.82 | 11,912,455 | -0.34(-1.47%) |
Apr 22, 2008 | 23.59 | 23.63 | 23.09 | 23.16 | 8,631,366 | -0.48(-2.02%) |
Apr 21, 2008 | 23.83 | 23.89 | 23.48 | 23.64 | 5,499,259 | -0.25(-1.05%) |
Apr 18, 2008 | 24.16 | 24.22 | 23.75 | 23.89 | 9,185,785 | +0.17(+0.71%) |
Apr 17, 2008 | 23.84 | 23.90 | 23.54 | 23.72 | 7,847,125 | -0.14(-0.59%) |
Apr 16, 2008 | 23.65 | 23.88 | 23.50 | 23.86 | 5,732,632 | +0.45(+1.94%) |
Apr 15, 2008 | 23.38 | 23.56 | 23.13 | 23.41 | 5,336,990 | +0.23(+0.99%) |
Apr 14, 2008 | 23.34 | 23.51 | 23.08 | 23.18 | 5,700,548 | -0.12(-0.53%) |
Apr 11, 2008 | 23.07 | 23.53 | 23.07 | 23.31 | 5,625,046 | -0.06(-0.27%) |
Apr 10, 2008 | 23.44 | 23.68 | 23.20 | 23.37 | 7,935,801 | +0.02(+0.08%) |
Apr 09, 2008 | 23.14 | 23.44 | 23.02 | 23.35 | 8,663,771 | +0.10(+0.42%) |
Apr 08, 2008 | 22.89 | 23.34 | 22.89 | 23.25 | 10,187,594 | +0.24(+1.06%) |
Apr 07, 2008 | 23.13 | 23.30 | 22.93 | 23.01 | 7,489,257 | +0.09(+0.41%) |
Apr 04, 2008 | 22.96 | 23.14 | 22.81 | 22.91 | 9,023,244 | -0.06(-0.25%) |
Apr 03, 2008 | 22.70 | 23.19 | 22.70 | 22.97 | 13,113,474 | -0.27(-1.18%) |
Apr 02, 2008 | 23.06 | 23.47 | 23.06 | 23.25 | 13,779,252 | -0.27(-1.17%) |
Apr 01, 2008 | 23.01 | 23.57 | 23.01 | 23.52 | 10,458,571 | +0.66(+2.88%) |
Mar 31, 2008 | 22.64 | 22.98 | 22.45 | 22.86 | 10,266,974 | +0.22(+0.98%) |
Mar 28, 2008 | 22.62 | 22.84 | 22.41 | 22.64 | 8,452,066 | +0.15(+0.67%) |
Mar 27, 2008 | 22.68 | 22.83 | 22.44 | 22.49 | 7,773,458 | -0.09(-0.42%) |
Mar 26, 2008 | 22.64 | 22.88 | 22.47 | 22.58 | 8,581,677 | -0.13(-0.56%) |
Mar 25, 2008 | 22.56 | 22.87 | 22.37 | 22.71 | 8,445,847 | +0.20(+0.89%) |
Mar 24, 2008 | 22.72 | 22.88 | 22.34 | 22.51 | 8,944,142 | -0.07(-0.31%) |
Mar 21, 2008 | 22.46 | 22.76 | 22.34 | 22.58 | 19,732,450 | +0.00(+0.00%) |
Mar 20, 2008 | 22.46 | 22.76 | 22.34 | 22.58 | 19,732,450 | +0.12(+0.52%) |
Mar 19, 2008 | 22.57 | 22.88 | 22.46 | 22.46 | 21,252,074 | -0.04(-0.17%) |
Mar 18, 2008 | 22.03 | 22.50 | 21.97 | 22.50 | 13,716,201 | +0.84(+3.87%) |
Mar 17, 2008 | 21.12 | 21.93 | 21.05 | 21.66 | 14,503,701 | +0.12(+0.56%) |
Mar 14, 2008 | 21.89 | 21.93 | 21.28 | 21.55 | 12,898,238 | -0.22(-1.02%) |
Mar 13, 2008 | 21.31 | 21.97 | 21.30 | 21.77 | 7,714,323 | +0.12(+0.55%) |
Mar 12, 2008 | 21.92 | 22.05 | 21.63 | 21.65 | 9,418,164 | -0.18(-0.84%) |
Mar 11, 2008 | 21.72 | 21.95 | 21.23 | 21.83 | 14,515,096 | +0.55(+2.58%) |
Mar 10, 2008 | 21.78 | 21.81 | 21.13 | 21.28 | 15,159,063 | -0.43(-1.99%) |
Mar 07, 2008 | 21.78 | 22.11 | 21.61 | 21.71 | 10,772,551 | -0.29(-1.31%) |
Mar 06, 2008 | 22.11 | 22.22 | 21.93 | 22.00 | 9,336,804 | -0.17(-0.78%) |
Mar 05, 2008 | 22.01 | 22.67 | 21.86 | 22.18 | 10,179,378 | +0.12(+0.53%) |
Mar 04, 2008 | 21.59 | 22.21 | 21.59 | 22.06 | 11,810,000 | +0.22(+1.00%) |
Mar 03, 2008 | 21.99 | 21.99 | 21.56 | 21.84 | 6,356,123 | -0.13(-0.58%) |
Feb 29, 2008 | 22.26 | 22.26 | 21.89 | 21.97 | 8,244,043 | -0.49(-2.19%) |
Feb 28, 2008 | 22.65 | 22.70 | 22.28 | 22.46 | 6,827,284 | -0.31(-1.38%) |
Feb 27, 2008 | 22.55 | 22.88 | 22.46 | 22.77 | 8,110,979 | +0.14(+0.61%) |
Feb 26, 2008 | 22.48 | 22.88 | 22.37 | 22.64 | 8,284,092 | +0.10(+0.42%) |
Feb 25, 2008 | 22.25 | 22.68 | 22.00 | 22.54 | 7,936,230 | +0.30(+1.33%) |
Feb 22, 2008 | 22.25 | 22.40 | 21.78 | 22.25 | 8,810,891 | +0.05(+0.21%) |
Feb 21, 2008 | 22.39 | 22.50 | 22.11 | 22.20 | 7,541,412 | -0.16(-0.72%) |
Feb 20, 2008 | 21.90 | 22.43 | 21.71 | 22.36 | 8,283,836 | +0.31(+1.40%) |
Feb 19, 2008 | 22.13 | 22.27 | 21.78 | 22.05 | 6,619,136 | +0.17(+0.76%) |
Feb 18, 2008 | 21.84 | 21.94 | 21.46 | 21.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.84 | 21.94 | 21.46 | 21.89 | 5,916,282 | +0.00(+0.00%) |
Feb 14, 2008 | 21.97 | 22.14 | 21.75 | 21.89 | 7,613,198 | -0.04(-0.18%) |
Feb 13, 2008 | 21.32 | 22.00 | 21.32 | 21.93 | 7,532,926 | +0.17(+0.78%) |
Feb 12, 2008 | 21.03 | 21.94 | 21.03 | 21.76 | 11,139,144 | +0.81(+3.88%) |
Feb 11, 2008 | 21.15 | 21.20 | 20.74 | 20.94 | 9,434,454 | -0.18(-0.83%) |
Feb 08, 2008 | 21.02 | 21.23 | 20.74 | 21.12 | 11,140,681 | +0.02(+0.12%) |
Feb 07, 2008 | 20.59 | 21.12 | 20.51 | 21.09 | 10,811,214 | +0.43(+2.06%) |
Feb 06, 2008 | 20.82 | 21.15 | 20.63 | 20.67 | 8,742,062 | -0.05(-0.24%) |
Feb 05, 2008 | 20.94 | 21.03 | 20.67 | 20.72 | 11,170,724 | -0.61(-2.84%) |
Feb 04, 2008 | 21.35 | 21.43 | 21.01 | 21.32 | 8,308,817 | -0.04(-0.20%) |
Feb 01, 2008 | 21.64 | 21.80 | 20.86 | 21.37 | 13,124,614 | -0.14(-0.64%) |
Jan 31, 2008 | 20.94 | 21.84 | 20.48 | 21.50 | 17,188,540 | +0.10(+0.44%) |
Jan 30, 2008 | 22.08 | 22.34 | 21.24 | 21.41 | 12,589,028 | -0.50(-2.27%) |
Jan 29, 2008 | 22.18 | 22.27 | 21.55 | 21.90 | 9,565,142 | -0.01(-0.05%) |
Jan 28, 2008 | 21.51 | 21.91 | 21.20 | 21.91 | 6,812,690 | +0.48(+2.23%) |
Jan 25, 2008 | 22.02 | 22.11 | 21.34 | 21.44 | 8,396,970 | -0.33(-1.50%) |
Jan 24, 2008 | 22.16 | 22.16 | 21.61 | 21.76 | 9,927,198 | -0.27(-1.21%) |
Jan 23, 2008 | 20.99 | 22.06 | 20.57 | 22.03 | 15,280,291 | +0.45(+2.09%) |
Jan 22, 2008 | 20.21 | 21.82 | 19.98 | 21.58 | 16,190,461 | +0.60(+2.87%) |
Jan 21, 2008 | 22.04 | 22.10 | 20.79 | 20.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.04 | 22.10 | 20.79 | 20.98 | 18,646,726 | -0.92(-4.21%) |
Jan 17, 2008 | 22.50 | 22.53 | 21.82 | 21.90 | 11,288,279 | -0.58(-2.57%) |
Jan 16, 2008 | 22.26 | 22.83 | 22.18 | 22.48 | 9,354,210 | +0.07(+0.33%) |
Jan 15, 2008 | 22.46 | 22.67 | 22.27 | 22.40 | 9,388,504 | -0.36(-1.58%) |
Jan 14, 2008 | 23.13 | 23.13 | 22.47 | 22.76 | 7,704,599 | -0.21(-0.93%) |
Jan 11, 2008 | 22.95 | 23.16 | 22.59 | 22.98 | 9,797,592 | -0.00(-0.02%) |
Jan 10, 2008 | 22.93 | 23.58 | 22.77 | 22.98 | 14,541,503 | -0.09(-0.40%) |
Jan 09, 2008 | 22.49 | 23.07 | 22.39 | 23.07 | 11,754,848 | +0.65(+2.92%) |
Jan 08, 2008 | 22.47 | 22.60 | 22.22 | 22.42 | 13,306,977 | +0.11(+0.47%) |
Jan 07, 2008 | 22.04 | 22.53 | 22.01 | 22.31 | 7,003,732 | +0.36(+1.65%) |
Jan 04, 2008 | 22.03 | 22.27 | 21.87 | 21.95 | 5,954,212 | -0.14(-0.64%) |
Jan 03, 2008 | 21.94 | 22.48 | 21.89 | 22.09 | 7,315,841 | +0.28(+1.27%) |
Jan 02, 2008 | 21.99 | 22.07 | 21.65 | 21.81 | 6,746,921 | -0.23(-1.05%) |
Jan 01, 2008 | 21.97 | 22.21 | 21.93 | 22.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.97 | 22.21 | 21.93 | 22.05 | 3,636,110 | +0.05(+0.22%) |
Dec 28, 2007 | 22.07 | 22.20 | 21.96 | 22.00 | 3,493,415 | +0.12(+0.56%) |
Dec 27, 2007 | 22.12 | 22.14 | 21.79 | 21.87 | 3,809,137 | -0.22(-1.00%) |
Dec 26, 2007 | 22.15 | 22.19 | 21.83 | 22.09 | 2,511,945 | +0.09(+0.40%) |
Dec 24, 2007 | 22.15 | 22.18 | 21.66 | 22.01 | 2,114,704 | +0.09(+0.42%) |
Dec 21, 2007 | 21.64 | 21.93 | 21.51 | 21.91 | 7,771,617 | +0.56(+2.62%) |
Dec 20, 2007 | 21.53 | 21.63 | 21.12 | 21.36 | 5,317,762 | -0.07(-0.31%) |
Dec 19, 2007 | 21.39 | 21.63 | 21.19 | 21.42 | 4,735,274 | +0.18(+0.85%) |
Dec 18, 2007 | 21.27 | 21.35 | 20.86 | 21.24 | 5,907,421 | +0.29(+1.39%) |
Dec 17, 2007 | 21.13 | 21.25 | 20.95 | 20.95 | 4,287,495 | -0.23(-1.08%) |
Dec 14, 2007 | 21.65 | 21.69 | 21.16 | 21.18 | 6,053,197 | -0.58(-2.67%) |
Dec 13, 2007 | 21.35 | 21.80 | 21.20 | 21.76 | 6,454,561 | +0.26(+1.23%) |
Dec 12, 2007 | 21.63 | 22.09 | 21.14 | 21.50 | 7,107,630 | +0.25(+1.18%) |
Dec 11, 2007 | 22.07 | 22.21 | 21.13 | 21.25 | 8,862,793 | -0.75(-3.39%) |
Dec 10, 2007 | 21.74 | 22.13 | 21.74 | 21.99 | 5,183,781 | +0.27(+1.26%) |
Dec 07, 2007 | 22.06 | 22.16 | 21.67 | 21.72 | 5,313,444 | -0.34(-1.56%) |
Dec 06, 2007 | 21.98 | 22.13 | 21.75 | 22.06 | 4,532,854 | +0.08(+0.35%) |
Dec 05, 2007 | 21.82 | 22.15 | 21.75 | 21.99 | 3,925,791 | +0.32(+1.49%) |
Dec 04, 2007 | 22.00 | 22.21 | 21.64 | 21.66 | 6,368,655 | -0.42(-1.91%) |
Dec 03, 2007 | 22.32 | 22.50 | 21.97 | 22.08 | 6,552,493 | +0.04(+0.16%) |
Nov 30, 2007 | 22.01 | 22.23 | 21.83 | 22.05 | 6,520,440 | +0.26(+1.18%) |
Nov 29, 2007 | 21.85 | 21.89 | 21.42 | 21.79 | 5,299,392 | -0.08(-0.39%) |
Nov 28, 2007 | 21.28 | 22.01 | 21.28 | 21.88 | 10,013,578 | +0.71(+3.38%) |
Nov 27, 2007 | 20.83 | 21.16 | 20.65 | 21.16 | 7,834,043 | +0.48(+2.30%) |
Nov 26, 2007 | 21.77 | 21.82 | 20.63 | 20.69 | 7,786,121 | -1.07(-4.93%) |
Nov 23, 2007 | 21.16 | 21.94 | 21.16 | 21.76 | 3,707,234 | +0.70(+3.31%) |
Nov 21, 2007 | 21.30 | 21.47 | 20.93 | 21.06 | 6,881,300 | -0.45(-2.11%) |
Nov 20, 2007 | 21.55 | 21.88 | 21.17 | 21.52 | 9,017,297 | +0.05(+0.21%) |
Nov 19, 2007 | 21.26 | 21.50 | 21.08 | 21.47 | 14,301,752 | +0.12(+0.56%) |
Nov 16, 2007 | 20.53 | 21.36 | 20.45 | 21.35 | 13,224,850 | +1.23(+6.12%) |
Nov 15, 2007 | 20.58 | 20.66 | 19.92 | 20.12 | 8,791,723 | -0.52(-2.54%) |
Nov 14, 2007 | 20.84 | 21.00 | 20.58 | 20.64 | 6,345,123 | -0.12(-0.56%) |
Nov 13, 2007 | 20.53 | 20.80 | 20.36 | 20.76 | 6,848,870 | +0.44(+2.17%) |
Nov 12, 2007 | 20.61 | 20.73 | 20.24 | 20.32 | 9,301,422 | -0.49(-2.37%) |
Nov 09, 2007 | 20.98 | 21.14 | 20.74 | 20.81 | 9,970,781 | -0.40(-1.89%) |
Nov 08, 2007 | 21.61 | 21.88 | 20.79 | 21.21 | 14,921,613 | -0.29(-1.33%) |
Nov 07, 2007 | 22.12 | 22.12 | 21.47 | 21.50 | 6,661,640 | -0.64(-2.89%) |
Nov 06, 2007 | 21.90 | 22.16 | 21.61 | 22.14 | 5,297,443 | +0.26(+1.19%) |
Nov 05, 2007 | 21.56 | 22.08 | 21.56 | 21.88 | 10,215,788 | -0.07(-0.30%) |
Nov 02, 2007 | 21.74 | 22.08 | 21.43 | 21.95 | 8,866,583 | +0.08(+0.37%) |
Nov 01, 2007 | 22.00 | 22.26 | 21.78 | 21.87 | 8,560,751 | -0.23(-1.05%) |
Oct 31, 2007 | 21.76 | 22.15 | 21.63 | 22.10 | 8,941,159 | +0.27(+1.23%) |
Oct 30, 2007 | 21.75 | 21.99 | 21.70 | 21.83 | 6,515,523 | -0.06(-0.26%) |
Oct 29, 2007 | 21.96 | 21.96 | 21.82 | 21.89 | 8,337,449 | +0.11(+0.52%) |
Oct 26, 2007 | 21.91 | 22.00 | 21.64 | 21.77 | 8,346,009 | +0.04(+0.16%) |
Oct 25, 2007 | 21.52 | 21.82 | 21.25 | 21.74 | 8,624,389 | +0.01(+0.06%) |
Oct 24, 2007 | 20.77 | 21.79 | 20.34 | 21.72 | 17,501,342 | +0.92(+4.43%) |
Oct 23, 2007 | 20.54 | 20.86 | 20.39 | 20.80 | 6,823,202 | +0.31(+1.53%) |
Oct 22, 2007 | 19.88 | 20.54 | 19.83 | 20.49 | 7,052,754 | +0.54(+2.72%) |
Oct 19, 2007 | 20.32 | 20.34 | 19.93 | 19.95 | 6,550,524 | -0.43(-2.12%) |
Oct 18, 2007 | 20.20 | 20.49 | 20.09 | 20.38 | 3,212,589 | +0.11(+0.56%) |
Oct 17, 2007 | 20.34 | 20.52 | 19.99 | 20.27 | 5,662,942 | +0.12(+0.59%) |
Oct 16, 2007 | 20.32 | 20.42 | 20.07 | 20.15 | 4,037,556 | -0.20(-0.97%) |
Oct 15, 2007 | 20.42 | 20.53 | 20.17 | 20.34 | 4,931,103 | -0.01(-0.07%) |
Oct 12, 2007 | 20.18 | 20.47 | 20.18 | 20.36 | 2,964,591 | +0.08(+0.38%) |
Oct 11, 2007 | 20.52 | 20.73 | 20.14 | 20.28 | 5,307,534 | -0.20(-0.96%) |
Oct 10, 2007 | 20.53 | 20.53 | 20.31 | 20.48 | 3,423,959 | -0.06(-0.27%) |
Oct 09, 2007 | 20.35 | 20.57 | 20.33 | 20.54 | 4,322,848 | +0.28(+1.37%) |
Oct 08, 2007 | 20.30 | 20.34 | 20.17 | 20.26 | 1,727,321 | -0.10(-0.48%) |
Oct 05, 2007 | 19.99 | 20.51 | 19.99 | 20.36 | 5,194,179 | +0.13(+0.66%) |
Oct 04, 2007 | 19.99 | 20.30 | 19.98 | 20.22 | 5,147,303 | +0.34(+1.74%) |
Oct 03, 2007 | 19.99 | 20.13 | 19.63 | 19.88 | 4,637,061 | -0.26(-1.31%) |
Oct 02, 2007 | 20.53 | 20.57 | 20.01 | 20.14 | 5,424,867 | -0.36(-1.77%) |
Oct 01, 2007 | 20.22 | 20.64 | 20.16 | 20.50 | 7,449,924 | +0.43(+2.12%) |
Sep 28, 2007 | 19.99 | 20.14 | 19.92 | 20.08 | 6,845,077 | +0.09(+0.46%) |
Sep 27, 2007 | 20.12 | 20.19 | 19.85 | 19.99 | 6,410,122 | -0.04(-0.21%) |
Sep 26, 2007 | 19.78 | 20.16 | 19.75 | 20.03 | 8,036,659 | +0.34(+1.72%) |
Sep 25, 2007 | 19.24 | 19.73 | 19.16 | 19.69 | 6,011,943 | +0.40(+2.06%) |
Sep 24, 2007 | 19.58 | 19.64 | 19.23 | 19.29 | 3,796,413 | -0.14(-0.74%) |
Sep 21, 2007 | 19.55 | 19.69 | 19.41 | 19.44 | 5,711,239 | -0.04(-0.22%) |
Sep 20, 2007 | 19.61 | 19.66 | 19.42 | 19.48 | 3,758,059 | -0.20(-1.02%) |
Sep 19, 2007 | 19.82 | 19.98 | 19.54 | 19.68 | 5,001,276 | -0.06(-0.32%) |
Sep 18, 2007 | 18.96 | 19.78 | 18.87 | 19.74 | 7,879,197 | +0.91(+4.84%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.77 | 18.83 | 6,355,291 | -0.25(-1.29%) |
Sep 14, 2007 | 19.28 | 19.46 | 18.98 | 19.08 | 5,776,374 | -0.44(-2.24%) |
Sep 13, 2007 | 19.31 | 19.66 | 19.26 | 19.51 | 4,989,344 | +0.39(+2.04%) |
Sep 12, 2007 | 19.05 | 19.24 | 18.89 | 19.12 | 3,659,940 | +0.07(+0.39%) |
Sep 11, 2007 | 18.91 | 19.15 | 18.87 | 19.05 | 4,439,897 | +0.29(+1.52%) |
Sep 10, 2007 | 18.81 | 18.95 | 18.47 | 18.76 | 4,205,231 | +0.08(+0.41%) |
Sep 07, 2007 | 18.64 | 18.89 | 18.47 | 18.69 | 4,763,201 | -0.26(-1.39%) |
Sep 06, 2007 | 18.90 | 19.12 | 18.80 | 18.95 | 5,945,620 | +0.05(+0.26%) |
Sep 05, 2007 | 18.59 | 19.01 | 18.57 | 18.90 | 4,680,812 | +0.09(+0.49%) |