Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 30.26 | 30.90 | 29.74 | 30.80 | 1,828,819 | +0.63(+2.07%) |
May 29, 2008 | 30.02 | 30.55 | 29.91 | 30.17 | 2,646,459 | +0.04(+0.14%) |
May 28, 2008 | 29.18 | 30.35 | 29.09 | 30.13 | 4,534,699 | +1.64(+5.74%) |
May 27, 2008 | 28.12 | 28.58 | 28.09 | 28.49 | 1,704,954 | +0.33(+1.17%) |
May 26, 2008 | 28.70 | 28.70 | 27.72 | 28.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.70 | 28.70 | 27.72 | 28.17 | 3,064,122 | -0.79(-2.72%) |
May 22, 2008 | 28.84 | 29.16 | 28.70 | 28.95 | 1,471,646 | +0.11(+0.37%) |
May 21, 2008 | 29.44 | 29.74 | 28.83 | 28.85 | 1,870,782 | -0.54(-1.82%) |
May 20, 2008 | 28.97 | 29.49 | 28.91 | 29.38 | 1,404,331 | +0.26(+0.91%) |
May 19, 2008 | 29.38 | 29.63 | 28.99 | 29.12 | 2,587,475 | -0.26(-0.88%) |
May 16, 2008 | 29.61 | 29.61 | 29.04 | 29.38 | 2,067,244 | +0.03(+0.10%) |
May 15, 2008 | 29.09 | 29.55 | 29.04 | 29.35 | 2,261,069 | +0.33(+1.15%) |
May 14, 2008 | 29.82 | 29.89 | 28.98 | 29.01 | 2,815,946 | -0.57(-1.93%) |
May 13, 2008 | 28.91 | 29.58 | 28.85 | 29.58 | 1,879,463 | +0.59(+2.03%) |
May 12, 2008 | 28.59 | 29.09 | 28.30 | 28.99 | 1,547,384 | +0.49(+1.72%) |
May 09, 2008 | 28.31 | 28.71 | 27.93 | 28.50 | 1,496,766 | +0.16(+0.58%) |
May 08, 2008 | 28.00 | 28.34 | 27.80 | 28.34 | 1,512,324 | +0.28(+1.01%) |
May 07, 2008 | 28.28 | 28.51 | 27.98 | 28.06 | 2,646,140 | +0.03(+0.10%) |
May 06, 2008 | 28.03 | 28.12 | 27.68 | 28.03 | 1,515,141 | -0.32(-1.13%) |
May 05, 2008 | 28.26 | 28.39 | 27.97 | 28.35 | 3,792,779 | +0.20(+0.71%) |
May 02, 2008 | 27.96 | 28.37 | 27.38 | 28.15 | 3,573,843 | +0.18(+0.63%) |
May 01, 2008 | 28.12 | 29.20 | 27.35 | 27.97 | 3,029,782 | -0.54(-1.88%) |
Apr 30, 2008 | 26.77 | 28.68 | 26.73 | 28.51 | 6,356,352 | +2.38(+9.11%) |
Apr 29, 2008 | 26.84 | 26.94 | 26.13 | 26.13 | 2,493,117 | -0.66(-2.46%) |
Apr 28, 2008 | 26.80 | 27.07 | 26.27 | 26.79 | 2,245,930 | +0.19(+0.71%) |
Apr 25, 2008 | 25.85 | 26.65 | 25.75 | 26.60 | 2,485,101 | +0.64(+2.48%) |
Apr 24, 2008 | 26.34 | 26.41 | 25.77 | 25.95 | 1,402,476 | -0.23(-0.87%) |
Apr 23, 2008 | 26.05 | 26.34 | 25.73 | 26.18 | 1,440,811 | +0.20(+0.77%) |
Apr 22, 2008 | 26.38 | 26.47 | 25.89 | 25.98 | 1,464,959 | -0.45(-1.69%) |
Apr 21, 2008 | 25.83 | 26.54 | 25.74 | 26.43 | 2,894,936 | +0.44(+1.70%) |
Apr 18, 2008 | 25.55 | 26.07 | 25.50 | 25.99 | 1,578,836 | +0.85(+3.37%) |
Apr 17, 2008 | 25.04 | 25.21 | 24.52 | 25.14 | 1,735,798 | +0.00(+0.01%) |
Apr 16, 2008 | 24.69 | 25.15 | 24.65 | 25.14 | 2,168,760 | +0.50(+2.04%) |
Apr 15, 2008 | 24.47 | 24.75 | 24.32 | 24.64 | 1,879,748 | +0.40(+1.66%) |
Apr 14, 2008 | 24.36 | 24.56 | 24.04 | 24.23 | 2,727,128 | -0.74(-2.95%) |
Apr 11, 2008 | 25.21 | 25.41 | 24.73 | 24.97 | 2,790,189 | -0.60(-2.33%) |
Apr 10, 2008 | 25.04 | 25.66 | 24.71 | 25.56 | 2,143,481 | +0.52(+2.09%) |
Apr 09, 2008 | 25.36 | 25.55 | 24.70 | 25.04 | 2,675,539 | -0.34(-1.33%) |
Apr 08, 2008 | 25.16 | 25.53 | 24.85 | 25.38 | 1,990,527 | +0.24(+0.95%) |
Apr 07, 2008 | 25.16 | 25.44 | 24.74 | 25.14 | 2,812,659 | +0.18(+0.71%) |
Apr 04, 2008 | 25.16 | 25.25 | 24.57 | 24.96 | 2,689,376 | -0.10(-0.40%) |
Apr 03, 2008 | 24.93 | 25.34 | 24.82 | 25.06 | 2,437,468 | +0.07(+0.28%) |
Apr 02, 2008 | 25.08 | 25.26 | 24.80 | 24.99 | 1,926,000 | -0.06(-0.25%) |
Apr 01, 2008 | 24.72 | 25.06 | 24.32 | 25.06 | 2,009,792 | +0.74(+3.06%) |
Mar 31, 2008 | 24.39 | 24.44 | 23.69 | 24.31 | 1,474,701 | +0.02(+0.07%) |
Mar 28, 2008 | 24.47 | 24.58 | 24.23 | 24.30 | 927,620 | -0.13(-0.51%) |
Mar 27, 2008 | 24.83 | 25.05 | 24.33 | 24.42 | 2,147,334 | -0.48(-1.94%) |
Mar 26, 2008 | 24.88 | 25.05 | 24.57 | 24.91 | 2,779,950 | -0.03(-0.13%) |
Mar 25, 2008 | 24.24 | 25.16 | 24.21 | 24.94 | 3,113,652 | +0.83(+3.45%) |
Mar 24, 2008 | 23.41 | 24.24 | 23.05 | 24.11 | 2,502,859 | +0.79(+3.39%) |
Mar 21, 2008 | 23.17 | 23.43 | 22.95 | 23.32 | 3,421,722 | +0.00(+0.00%) |
Mar 20, 2008 | 23.17 | 23.43 | 22.95 | 23.32 | 3,421,722 | +0.00(+0.02%) |
Mar 19, 2008 | 24.32 | 24.33 | 23.29 | 23.31 | 2,242,189 | -0.99(-4.06%) |
Mar 18, 2008 | 24.34 | 24.38 | 23.72 | 24.30 | 3,314,105 | +0.44(+1.86%) |
Mar 17, 2008 | 23.40 | 24.10 | 22.95 | 23.86 | 3,391,309 | +0.16(+0.68%) |
Mar 14, 2008 | 24.58 | 24.58 | 23.29 | 23.70 | 2,719,961 | -0.67(-2.73%) |
Mar 13, 2008 | 23.91 | 24.53 | 23.62 | 24.36 | 2,769,746 | +0.11(+0.47%) |
Mar 12, 2008 | 24.14 | 24.49 | 23.94 | 24.25 | 2,025,220 | +0.14(+0.59%) |
Mar 11, 2008 | 23.47 | 24.18 | 23.47 | 24.11 | 3,040,374 | +0.89(+3.82%) |
Mar 10, 2008 | 24.19 | 24.51 | 23.12 | 23.22 | 3,991,350 | -1.14(-4.66%) |
Mar 07, 2008 | 24.57 | 25.03 | 24.03 | 24.36 | 2,905,123 | -0.39(-1.56%) |
Mar 06, 2008 | 24.51 | 25.00 | 24.29 | 24.74 | 3,410,461 | +0.18(+0.75%) |
Mar 05, 2008 | 24.06 | 24.74 | 24.06 | 24.56 | 2,803,602 | +0.29(+1.19%) |
Mar 04, 2008 | 23.99 | 24.66 | 23.89 | 24.27 | 3,482,220 | +0.08(+0.32%) |
Mar 03, 2008 | 23.67 | 24.38 | 23.54 | 24.19 | 2,969,038 | +0.48(+2.03%) |
Feb 29, 2008 | 24.79 | 24.80 | 23.59 | 23.71 | 4,414,315 | -1.54(-6.09%) |
Feb 28, 2008 | 24.80 | 25.49 | 24.78 | 25.25 | 3,215,608 | +0.26(+1.05%) |
Feb 27, 2008 | 26.24 | 26.24 | 23.93 | 24.99 | 5,117,232 | -0.84(-3.26%) |
Feb 26, 2008 | 25.55 | 26.07 | 25.03 | 25.83 | 6,380,785 | -0.10(-0.39%) |
Feb 25, 2008 | 25.34 | 26.05 | 24.93 | 25.93 | 4,371,851 | -0.10(-0.37%) |
Feb 22, 2008 | 26.56 | 26.56 | 25.03 | 26.03 | 4,428,540 | -0.40(-1.53%) |
Feb 21, 2008 | 26.09 | 27.35 | 25.81 | 26.43 | 5,983,224 | +0.24(+0.91%) |
Feb 20, 2008 | 25.11 | 26.20 | 24.86 | 26.19 | 5,323,862 | +1.07(+4.24%) |
Feb 19, 2008 | 25.18 | 25.46 | 24.95 | 25.13 | 2,478,560 | +0.22(+0.87%) |
Feb 18, 2008 | 24.41 | 24.97 | 24.21 | 24.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.41 | 24.97 | 24.21 | 24.91 | 2,130,572 | +0.35(+1.42%) |
Feb 14, 2008 | 25.07 | 25.26 | 24.45 | 24.56 | 2,239,885 | -0.53(-2.10%) |
Feb 13, 2008 | 24.66 | 25.09 | 24.45 | 25.09 | 2,114,712 | +0.71(+2.91%) |
Feb 12, 2008 | 24.44 | 24.73 | 24.18 | 24.38 | 2,095,910 | -0.03(-0.14%) |
Feb 11, 2008 | 23.78 | 24.55 | 23.57 | 24.41 | 2,147,597 | +0.61(+2.56%) |
Feb 08, 2008 | 23.71 | 23.97 | 23.20 | 23.80 | 4,312,216 | +0.06(+0.26%) |
Feb 07, 2008 | 23.69 | 24.33 | 23.48 | 23.74 | 3,589,535 | -0.13(-0.56%) |
Feb 06, 2008 | 23.39 | 24.31 | 23.18 | 23.87 | 4,017,655 | +0.65(+2.79%) |
Feb 05, 2008 | 23.75 | 23.77 | 23.22 | 23.22 | 2,026,183 | -0.84(-3.50%) |
Feb 04, 2008 | 24.16 | 24.16 | 23.65 | 24.07 | 2,761,411 | -0.10(-0.41%) |
Feb 01, 2008 | 23.40 | 24.23 | 23.20 | 24.16 | 3,121,211 | +0.85(+3.64%) |
Jan 31, 2008 | 22.64 | 23.56 | 21.33 | 23.32 | 3,327,134 | +0.37(+1.61%) |
Jan 30, 2008 | 23.09 | 23.57 | 22.68 | 22.95 | 1,821,342 | -0.22(-0.94%) |
Jan 29, 2008 | 23.34 | 23.41 | 22.84 | 23.17 | 2,929,327 | -0.14(-0.60%) |
Jan 28, 2008 | 23.22 | 23.30 | 22.48 | 23.30 | 2,979,173 | +0.01(+0.05%) |
Jan 25, 2008 | 23.53 | 23.85 | 23.13 | 23.29 | 3,720,252 | +0.03(+0.12%) |
Jan 24, 2008 | 22.65 | 23.50 | 22.61 | 23.27 | 6,109,225 | +0.80(+3.57%) |
Jan 23, 2008 | 21.57 | 22.78 | 20.69 | 22.46 | 10,480,063 | +0.39(+1.77%) |
Jan 22, 2008 | 20.74 | 22.28 | 16.99 | 22.07 | 6,318,462 | +0.45(+2.06%) |
Jan 21, 2008 | 21.54 | 22.26 | 21.30 | 21.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.54 | 22.26 | 21.30 | 21.63 | 4,285,609 | +0.30(+1.39%) |
Jan 17, 2008 | 22.02 | 22.68 | 21.19 | 21.33 | 5,764,625 | -0.53(-2.44%) |
Jan 16, 2008 | 22.02 | 22.46 | 21.53 | 21.86 | 3,984,490 | -0.41(-1.84%) |
Jan 15, 2008 | 21.96 | 22.42 | 21.67 | 22.27 | 4,516,867 | +0.14(+0.65%) |
Jan 14, 2008 | 22.31 | 22.49 | 22.00 | 22.13 | 2,953,286 | +0.14(+0.62%) |
Jan 11, 2008 | 21.90 | 22.71 | 21.74 | 21.99 | 8,298,294 | +0.25(+1.16%) |
Jan 10, 2008 | 21.85 | 22.06 | 21.08 | 21.74 | 3,930,567 | +0.08(+0.37%) |
Jan 09, 2008 | 21.65 | 22.02 | 21.11 | 21.66 | 4,305,175 | -0.38(-1.75%) |
Jan 08, 2008 | 22.23 | 22.63 | 21.61 | 22.04 | 3,182,387 | -0.37(-1.64%) |
Jan 07, 2008 | 23.19 | 23.40 | 22.33 | 22.41 | 3,526,047 | -0.63(-2.75%) |
Jan 04, 2008 | 23.59 | 23.72 | 22.96 | 23.05 | 1,893,598 | -0.82(-3.42%) |
Jan 03, 2008 | 23.75 | 24.19 | 23.68 | 23.86 | 1,963,467 | +0.20(+0.86%) |
Jan 02, 2008 | 23.84 | 23.95 | 23.09 | 23.66 | 2,067,175 | -0.18(-0.76%) |
Jan 01, 2008 | 23.87 | 24.27 | 23.52 | 23.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.87 | 24.27 | 23.52 | 23.84 | 692,963 | -0.11(-0.45%) |
Dec 28, 2007 | 24.26 | 24.35 | 23.83 | 23.94 | 878,923 | -0.11(-0.46%) |
Dec 27, 2007 | 24.09 | 24.34 | 23.97 | 24.06 | 1,376,106 | -0.03(-0.13%) |
Dec 26, 2007 | 24.36 | 24.36 | 24.04 | 24.09 | 1,391,000 | -0.36(-1.47%) |
Dec 24, 2007 | 24.27 | 24.45 | 23.62 | 24.45 | 484,951 | +0.56(+2.34%) |
Dec 21, 2007 | 23.47 | 24.05 | 23.29 | 23.89 | 2,465,616 | +0.52(+2.22%) |
Dec 20, 2007 | 23.18 | 23.42 | 22.94 | 23.37 | 997,516 | +0.28(+1.21%) |
Dec 19, 2007 | 23.33 | 23.37 | 22.75 | 23.09 | 2,592,299 | -0.15(-0.66%) |
Dec 18, 2007 | 23.17 | 23.53 | 22.81 | 23.24 | 1,598,390 | +0.19(+0.82%) |
Dec 17, 2007 | 24.14 | 24.20 | 22.96 | 23.05 | 2,060,746 | -1.15(-4.77%) |
Dec 14, 2007 | 24.48 | 24.68 | 24.13 | 24.21 | 2,397,576 | -0.33(-1.34%) |
Dec 13, 2007 | 24.29 | 24.54 | 24.06 | 24.54 | 2,458,450 | +0.02(+0.07%) |
Dec 12, 2007 | 24.02 | 24.52 | 24.00 | 24.52 | 2,411,383 | +0.95(+4.02%) |
Dec 11, 2007 | 24.56 | 24.58 | 23.51 | 23.57 | 1,454,423 | -1.03(-4.17%) |
Dec 10, 2007 | 24.42 | 24.64 | 24.12 | 24.60 | 1,369,867 | +0.19(+0.80%) |
Dec 07, 2007 | 24.55 | 24.57 | 24.29 | 24.40 | 1,302,656 | -0.07(-0.27%) |
Dec 06, 2007 | 23.79 | 24.51 | 23.76 | 24.47 | 1,866,028 | +0.52(+2.19%) |
Dec 05, 2007 | 24.09 | 24.42 | 23.69 | 23.95 | 3,333,615 | +0.09(+0.36%) |
Dec 04, 2007 | 23.79 | 24.02 | 23.41 | 23.86 | 2,239,190 | -0.09(-0.38%) |
Dec 03, 2007 | 23.80 | 24.11 | 23.54 | 23.95 | 1,926,733 | +0.37(+1.55%) |
Nov 30, 2007 | 23.59 | 23.87 | 23.32 | 23.59 | 2,916,388 | +0.19(+0.80%) |
Nov 29, 2007 | 23.62 | 23.95 | 23.34 | 23.40 | 2,173,221 | -0.21(-0.89%) |
Nov 28, 2007 | 22.50 | 23.67 | 22.50 | 23.61 | 2,918,338 | +1.11(+4.95%) |
Nov 27, 2007 | 22.48 | 22.90 | 22.31 | 22.50 | 2,402,693 | +0.01(+0.03%) |
Nov 26, 2007 | 23.18 | 23.40 | 22.43 | 22.49 | 2,678,119 | -0.77(-3.30%) |
Nov 23, 2007 | 22.93 | 23.41 | 22.91 | 23.26 | 403,407 | +0.51(+2.23%) |
Nov 21, 2007 | 23.44 | 23.53 | 22.65 | 22.75 | 2,238,806 | -0.89(-3.78%) |
Nov 20, 2007 | 22.92 | 23.72 | 22.81 | 23.64 | 2,415,266 | +0.74(+3.23%) |
Nov 19, 2007 | 23.19 | 23.40 | 22.90 | 22.90 | 1,543,181 | -0.49(-2.11%) |
Nov 16, 2007 | 23.76 | 23.80 | 23.34 | 23.40 | 3,620,301 | -0.19(-0.82%) |
Nov 15, 2007 | 24.17 | 24.25 | 23.52 | 23.59 | 2,373,846 | -0.77(-3.15%) |
Nov 14, 2007 | 24.24 | 24.77 | 24.16 | 24.36 | 2,034,868 | +0.29(+1.22%) |
Nov 13, 2007 | 23.55 | 24.08 | 23.24 | 24.07 | 2,796,669 | +0.63(+2.69%) |
Nov 12, 2007 | 24.74 | 24.74 | 23.40 | 23.43 | 2,461,863 | -1.32(-5.35%) |
Nov 09, 2007 | 24.77 | 25.14 | 24.56 | 24.76 | 2,853,189 | -0.22(-0.90%) |
Nov 08, 2007 | 25.36 | 25.36 | 24.64 | 24.98 | 4,691,605 | -0.29(-1.14%) |
Nov 07, 2007 | 25.26 | 25.50 | 25.09 | 25.27 | 3,817,052 | -0.20(-0.77%) |
Nov 06, 2007 | 25.17 | 25.50 | 24.96 | 25.47 | 4,553,540 | +0.48(+1.90%) |
Nov 05, 2007 | 24.08 | 25.12 | 24.08 | 24.99 | 3,696,548 | +0.06(+0.26%) |
Nov 02, 2007 | 24.10 | 24.94 | 23.80 | 24.93 | 4,546,205 | +0.76(+3.15%) |
Nov 01, 2007 | 23.47 | 24.32 | 23.29 | 24.17 | 4,239,875 | +0.69(+2.93%) |
Oct 31, 2007 | 22.35 | 23.48 | 21.57 | 23.48 | 6,276,326 | +1.91(+8.87%) |
Oct 30, 2007 | 22.10 | 22.57 | 21.56 | 21.57 | 1,936,354 | -0.50(-2.27%) |
Oct 29, 2007 | 21.81 | 22.36 | 21.53 | 22.07 | 1,521,729 | +0.32(+1.48%) |
Oct 26, 2007 | 21.62 | 22.01 | 21.34 | 21.75 | 1,369,427 | +0.31(+1.43%) |
Oct 25, 2007 | 21.75 | 21.76 | 21.21 | 21.44 | 2,187,459 | -0.28(-1.28%) |
Oct 24, 2007 | 21.79 | 21.85 | 21.25 | 21.72 | 2,114,975 | -0.19(-0.86%) |
Oct 23, 2007 | 21.59 | 22.02 | 21.46 | 21.91 | 1,393,588 | +0.43(+2.01%) |
Oct 22, 2007 | 20.66 | 21.56 | 20.46 | 21.47 | 1,726,237 | +0.45(+2.13%) |
Oct 19, 2007 | 22.14 | 22.14 | 21.02 | 21.03 | 2,117,996 | -1.10(-4.99%) |
Oct 18, 2007 | 21.56 | 22.23 | 21.53 | 22.13 | 1,550,205 | +0.55(+2.56%) |
Oct 17, 2007 | 21.72 | 21.80 | 21.26 | 21.58 | 1,269,330 | +0.00(+0.02%) |
Oct 16, 2007 | 21.68 | 21.79 | 21.50 | 21.57 | 1,699,919 | -0.07(-0.33%) |
Oct 15, 2007 | 21.96 | 22.07 | 21.48 | 21.65 | 1,920,822 | -0.29(-1.34%) |
Oct 12, 2007 | 21.94 | 22.01 | 21.54 | 21.94 | 1,949,009 | +0.06(+0.30%) |
Oct 11, 2007 | 21.84 | 22.46 | 21.69 | 21.88 | 2,513,637 | +0.15(+0.67%) |
Oct 10, 2007 | 22.07 | 22.10 | 21.46 | 21.73 | 2,265,983 | -0.34(-1.54%) |
Oct 09, 2007 | 21.95 | 22.22 | 21.81 | 22.07 | 1,806,487 | +0.35(+1.63%) |
Oct 08, 2007 | 21.73 | 21.84 | 21.54 | 21.72 | 577,713 | -0.05(-0.21%) |
Oct 05, 2007 | 21.88 | 21.99 | 21.56 | 21.76 | 2,180,125 | -0.05(-0.23%) |
Oct 04, 2007 | 21.21 | 21.81 | 21.19 | 21.81 | 3,202,665 | +0.57(+2.70%) |
Oct 03, 2007 | 21.07 | 21.30 | 20.60 | 21.24 | 2,439,427 | +0.09(+0.43%) |
Oct 02, 2007 | 21.39 | 21.40 | 20.99 | 21.15 | 2,311,717 | -0.25(-1.19%) |
Oct 01, 2007 | 21.45 | 21.61 | 21.33 | 21.40 | 2,353,184 | -0.05(-0.23%) |
Sep 28, 2007 | 21.39 | 22.12 | 21.30 | 21.45 | 4,040,975 | +0.57(+2.73%) |
Sep 27, 2007 | 20.74 | 20.88 | 20.69 | 20.88 | 2,006,250 | +0.31(+1.52%) |
Sep 26, 2007 | 19.74 | 20.69 | 19.70 | 20.57 | 3,625,488 | +0.91(+4.65%) |
Sep 25, 2007 | 19.55 | 19.75 | 19.45 | 19.66 | 2,393,693 | +0.02(+0.11%) |
Sep 24, 2007 | 19.72 | 19.88 | 19.53 | 19.64 | 3,335,552 | -0.09(-0.45%) |
Sep 21, 2007 | 19.87 | 20.34 | 19.66 | 19.72 | 3,999,556 | -0.07(-0.37%) |
Sep 20, 2007 | 20.46 | 20.46 | 19.61 | 19.80 | 2,993,877 | -0.64(-3.13%) |
Sep 19, 2007 | 20.54 | 20.82 | 20.33 | 20.44 | 1,877,677 | +0.03(+0.12%) |
Sep 18, 2007 | 20.14 | 20.55 | 19.84 | 20.41 | 2,454,528 | +0.35(+1.77%) |
Sep 17, 2007 | 19.82 | 20.19 | 19.77 | 20.06 | 1,778,875 | +0.33(+1.69%) |
Sep 14, 2007 | 19.40 | 19.82 | 19.36 | 19.72 | 2,646,955 | +0.16(+0.83%) |
Sep 13, 2007 | 20.08 | 20.09 | 19.49 | 19.56 | 3,026,201 | -0.36(-1.80%) |
Sep 12, 2007 | 20.63 | 20.63 | 19.87 | 19.92 | 2,530,463 | -0.80(-3.88%) |
Sep 11, 2007 | 20.42 | 20.90 | 20.21 | 20.73 | 2,178,399 | +0.41(+2.00%) |
Sep 10, 2007 | 20.32 | 20.53 | 19.77 | 20.32 | 1,907,447 | -0.04(-0.18%) |
Sep 07, 2007 | 20.42 | 20.66 | 20.28 | 20.36 | 1,504,903 | -0.26(-1.26%) |
Sep 06, 2007 | 20.81 | 20.83 | 20.34 | 20.62 | 2,349,685 | -0.17(-0.84%) |
Sep 05, 2007 | 20.94 | 21.05 | 20.68 | 20.79 | 2,427,778 | -0.26(-1.23%) |
Sep 04, 2007 | 20.85 | 21.30 | 20.85 | 21.05 | 1,579,975 | +0.18(+0.86%) |
Aug 31, 2007 | 20.23 | 21.07 | 20.23 | 20.87 | 2,199,108 | +0.64(+3.16%) |
Aug 30, 2007 | 20.15 | 20.53 | 20.03 | 20.23 | 2,259,512 | -0.13(-0.64%) |
Aug 29, 2007 | 19.77 | 20.39 | 19.71 | 20.36 | 1,608,451 | +0.73(+3.71%) |
Aug 28, 2007 | 20.07 | 20.38 | 19.61 | 19.63 | 1,428,536 | -0.81(-3.96%) |
Aug 27, 2007 | 20.35 | 20.66 | 20.09 | 20.44 | 1,778,012 | +0.12(+0.59%) |
Aug 24, 2007 | 19.67 | 20.34 | 19.58 | 20.32 | 1,698,625 | +0.65(+3.30%) |
Aug 23, 2007 | 19.70 | 19.81 | 19.50 | 19.67 | 1,844,455 | +0.00(+0.01%) |
Aug 22, 2007 | 19.61 | 19.97 | 19.55 | 19.67 | 1,654,616 | +0.20(+1.01%) |
Aug 21, 2007 | 19.17 | 19.59 | 18.45 | 19.47 | 2,859,229 | +0.40(+2.09%) |
Aug 20, 2007 | 18.91 | 19.50 | 18.85 | 19.08 | 2,456,254 | +0.18(+0.96%) |
Aug 17, 2007 | 18.92 | 20.24 | 18.78 | 18.89 | 3,393,367 | -0.03(-0.13%) |
Aug 16, 2007 | 18.78 | 19.00 | 18.38 | 18.92 | 3,392,072 | +0.01(+0.06%) |
Aug 15, 2007 | 19.56 | 19.58 | 18.85 | 18.91 | 2,611,770 | -0.76(-3.87%) |
Aug 14, 2007 | 19.91 | 19.91 | 19.49 | 19.67 | 2,093,403 | -0.16(-0.81%) |
Aug 13, 2007 | 19.63 | 20.19 | 19.39 | 19.83 | 3,339,435 | +0.34(+1.74%) |
Aug 10, 2007 | 18.44 | 19.72 | 18.44 | 19.49 | 4,881,443 | +0.99(+5.36%) |
Aug 09, 2007 | 18.01 | 19.33 | 18.01 | 18.50 | 4,319,262 | -0.35(-1.88%) |
Aug 08, 2007 | 19.27 | 19.43 | 18.70 | 18.85 | 4,675,641 | -0.37(-1.93%) |
Aug 07, 2007 | 19.57 | 19.62 | 18.95 | 19.22 | 3,546,532 | -0.47(-2.37%) |
Aug 06, 2007 | 19.62 | 19.82 | 19.24 | 19.69 | 4,059,959 | +0.01(+0.07%) |
Aug 03, 2007 | 19.80 | 19.96 | 19.57 | 19.68 | 5,246,451 | -0.29(-1.44%) |
Aug 02, 2007 | 19.47 | 20.00 | 19.29 | 19.96 | 6,573,597 | +0.54(+2.77%) |
Aug 01, 2007 | 20.63 | 21.34 | 18.42 | 19.43 | 12,860,710 | -2.33(-10.72%) |
Jul 31, 2007 | 21.90 | 21.91 | 21.44 | 21.76 | 4,833,552 | -0.19(-0.88%) |
Jul 30, 2007 | 20.55 | 22.01 | 20.19 | 21.95 | 5,149,806 | +1.40(+6.80%) |
Jul 27, 2007 | 20.22 | 21.23 | 20.22 | 20.55 | 5,311,868 | +0.76(+3.84%) |
Jul 26, 2007 | 19.96 | 20.09 | 19.61 | 19.79 | 2,942,068 | -0.42(-2.10%) |
Jul 25, 2007 | 20.56 | 20.57 | 19.70 | 20.22 | 3,294,133 | -0.24(-1.18%) |
Jul 24, 2007 | 20.73 | 20.76 | 20.37 | 20.46 | 1,253,366 | -0.38(-1.84%) |
Jul 23, 2007 | 21.02 | 21.02 | 20.76 | 20.84 | 2,407,931 | -0.22(-1.02%) |
Jul 20, 2007 | 21.18 | 21.25 | 20.88 | 21.05 | 1,219,713 | -0.24(-1.13%) |
Jul 19, 2007 | 21.21 | 21.32 | 21.18 | 21.30 | 830,544 | +0.18(+0.86%) |
Jul 18, 2007 | 21.09 | 21.27 | 20.97 | 21.11 | 1,309,024 | -0.12(-0.55%) |
Jul 17, 2007 | 21.22 | 21.32 | 21.19 | 21.23 | 1,404,806 | +0.09(+0.42%) |
Jul 16, 2007 | 21.22 | 21.29 | 20.93 | 21.14 | 1,303,415 | -0.16(-0.75%) |
Jul 13, 2007 | 21.25 | 21.32 | 21.11 | 21.30 | 1,066,548 | +0.05(+0.25%) |
Jul 12, 2007 | 21.06 | 21.29 | 20.97 | 21.25 | 1,628,298 | +0.35(+1.67%) |
Jul 11, 2007 | 20.50 | 20.95 | 20.50 | 20.90 | 1,771,108 | +0.36(+1.77%) |
Jul 10, 2007 | 20.90 | 20.97 | 20.52 | 20.54 | 1,522,592 | -0.57(-2.69%) |
Jul 09, 2007 | 21.20 | 21.21 | 21.00 | 21.10 | 858,588 | -0.02(-0.09%) |
Jul 06, 2007 | 20.76 | 21.20 | 20.67 | 21.12 | 1,375,036 | +0.38(+1.81%) |
Jul 05, 2007 | 21.09 | 21.09 | 20.72 | 20.75 | 2,182,282 | -0.32(-1.51%) |
Jul 03, 2007 | 21.02 | 21.15 | 20.95 | 21.06 | 651,491 | +0.05(+0.23%) |
Jul 02, 2007 | 20.54 | 21.05 | 20.53 | 21.02 | 1,890,621 | +0.66(+3.26%) |
Jun 29, 2007 | 20.47 | 20.61 | 20.26 | 20.35 | 1,436,733 | -0.09(-0.42%) |
Jun 28, 2007 | 20.29 | 20.62 | 20.15 | 20.44 | 1,451,403 | +0.23(+1.16%) |
Jun 27, 2007 | 19.91 | 20.21 | 19.82 | 20.20 | 1,472,112 | +0.22(+1.09%) |
Jun 26, 2007 | 20.19 | 20.29 | 19.96 | 19.99 | 1,464,346 | -0.17(-0.84%) |
Jun 25, 2007 | 20.44 | 20.68 | 20.10 | 20.16 | 1,590,330 | -0.25(-1.20%) |
Jun 22, 2007 | 20.61 | 20.61 | 20.30 | 20.40 | 2,479,121 | -0.22(-1.06%) |
Jun 21, 2007 | 20.51 | 20.64 | 20.21 | 20.62 | 1,486,350 | -0.05(-0.25%) |
Jun 20, 2007 | 20.76 | 21.16 | 20.67 | 20.67 | 3,039,145 | -0.05(-0.23%) |
Jun 19, 2007 | 20.48 | 20.77 | 20.29 | 20.72 | 1,579,112 | +0.20(+0.96%) |
Jun 18, 2007 | 20.65 | 20.65 | 20.46 | 20.52 | 1,050,153 | -0.07(-0.34%) |
Jun 15, 2007 | 20.76 | 20.85 | 20.57 | 20.59 | 2,431,229 | +0.05(+0.26%) |
Jun 14, 2007 | 20.39 | 20.62 | 20.39 | 20.54 | 1,438,028 | +0.15(+0.72%) |
Jun 13, 2007 | 19.96 | 20.43 | 19.95 | 20.39 | 1,960,084 | +0.45(+2.28%) |
Jun 12, 2007 | 20.03 | 20.29 | 19.94 | 19.94 | 2,114,975 | -0.24(-1.18%) |
Jun 11, 2007 | 19.72 | 20.27 | 19.61 | 20.18 | 2,191,817 | +0.47(+2.39%) |
Jun 08, 2007 | 19.48 | 19.75 | 19.48 | 19.71 | 2,341,488 | +0.23(+1.18%) |
Jun 07, 2007 | 19.97 | 20.22 | 19.43 | 19.48 | 3,063,738 | -0.60(-2.98%) |
Jun 06, 2007 | 20.39 | 20.43 | 19.91 | 20.07 | 3,705,306 | -0.50(-2.44%) |
Jun 05, 2007 | 20.57 | 20.63 | 20.40 | 20.58 | 1,671,875 | +0.00(+0.02%) |
Jun 04, 2007 | 20.31 | 20.59 | 20.28 | 20.57 | 1,888,895 | +0.18(+0.86%) |