Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.22 | 19.72 | 19.22 | 19.46 | 13,380,621 | +0.13(+0.67%) |
Jul 30, 2008 | 19.88 | 19.99 | 19.20 | 19.33 | 15,490,586 | -0.16(-0.84%) |
Jul 29, 2008 | 19.50 | 19.52 | 18.98 | 19.50 | 17,636,160 | +0.52(+2.73%) |
Jul 28, 2008 | 19.36 | 19.70 | 18.90 | 18.98 | 11,806,680 | -0.23(-1.22%) |
Jul 25, 2008 | 18.86 | 19.54 | 18.79 | 19.21 | 21,370,826 | +0.63(+3.41%) |
Jul 24, 2008 | 20.09 | 20.09 | 18.51 | 18.58 | 45,633,688 | -2.53(-11.99%) |
Jul 23, 2008 | 21.39 | 21.39 | 20.80 | 21.11 | 12,873,717 | -0.08(-0.40%) |
Jul 22, 2008 | 20.68 | 21.28 | 20.45 | 21.20 | 12,600,578 | +0.41(+1.95%) |
Jul 21, 2008 | 21.13 | 21.13 | 20.55 | 20.79 | 9,019,614 | -0.35(-1.67%) |
Jul 18, 2008 | 21.09 | 21.48 | 20.65 | 21.14 | 11,483,984 | +0.21(+1.00%) |
Jul 17, 2008 | 21.43 | 21.58 | 20.62 | 20.93 | 14,460,579 | +0.11(+0.52%) |
Jul 16, 2008 | 20.35 | 20.88 | 20.07 | 20.82 | 11,898,247 | +0.54(+2.64%) |
Jul 15, 2008 | 21.01 | 21.01 | 20.06 | 20.29 | 15,994,158 | -0.77(-3.64%) |
Jul 14, 2008 | 21.46 | 21.59 | 20.98 | 21.05 | 7,735,481 | -0.20(-0.92%) |
Jul 11, 2008 | 21.27 | 21.65 | 21.04 | 21.25 | 9,869,018 | -0.22(-1.03%) |
Jul 10, 2008 | 21.35 | 21.77 | 21.23 | 21.47 | 8,701,593 | +0.09(+0.44%) |
Jul 09, 2008 | 21.99 | 22.08 | 21.32 | 21.38 | 9,376,274 | -0.61(-2.78%) |
Jul 08, 2008 | 21.63 | 22.03 | 21.38 | 21.99 | 10,818,009 | +0.42(+1.96%) |
Jul 07, 2008 | 21.90 | 22.21 | 21.50 | 21.57 | 7,917,675 | -0.28(-1.27%) |
Jul 04, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,230,652 | +0.00(+0.00%) |
Jul 03, 2008 | 21.96 | 22.17 | 21.78 | 21.84 | 4,230,652 | +0.02(+0.10%) |
Jul 02, 2008 | 22.06 | 22.27 | 21.81 | 21.82 | 6,873,148 | -0.20(-0.92%) |
Jul 01, 2008 | 21.87 | 22.18 | 21.73 | 22.02 | 10,066,539 | +0.05(+0.21%) |
Jun 30, 2008 | 22.07 | 22.23 | 21.91 | 21.98 | 10,816,421 | -0.09(-0.40%) |
Jun 27, 2008 | 22.06 | 22.34 | 21.88 | 22.07 | 9,739,994 | +0.08(+0.37%) |
Jun 26, 2008 | 22.28 | 22.64 | 21.96 | 21.99 | 9,498,434 | -0.37(-1.66%) |
Jun 25, 2008 | 22.32 | 22.67 | 22.17 | 22.36 | 8,314,197 | +0.01(+0.03%) |
Jun 24, 2008 | 22.52 | 22.69 | 22.19 | 22.35 | 8,734,212 | -0.22(-0.98%) |
Jun 23, 2008 | 23.05 | 23.10 | 22.56 | 22.57 | 6,710,628 | -0.35(-1.54%) |
Jun 20, 2008 | 23.10 | 23.26 | 22.86 | 22.92 | 8,351,587 | -0.38(-1.64%) |
Jun 19, 2008 | 23.04 | 23.45 | 22.98 | 23.31 | 6,826,197 | +0.23(+1.02%) |
Jun 18, 2008 | 22.90 | 23.28 | 22.88 | 23.07 | 6,144,155 | -0.00(-0.02%) |
Jun 17, 2008 | 23.70 | 23.70 | 23.07 | 23.07 | 10,591,907 | -0.55(-2.31%) |
Jun 16, 2008 | 23.48 | 23.65 | 23.24 | 23.62 | 6,139,978 | +0.03(+0.12%) |
Jun 13, 2008 | 23.39 | 23.59 | 23.15 | 23.59 | 7,791,883 | +0.31(+1.34%) |
Jun 12, 2008 | 23.22 | 23.45 | 23.05 | 23.28 | 7,824,793 | +0.22(+0.94%) |
Jun 11, 2008 | 23.01 | 23.30 | 22.96 | 23.06 | 8,522,636 | -0.08(-0.36%) |
Jun 10, 2008 | 23.17 | 23.32 | 22.87 | 23.15 | 6,201,158 | +0.07(+0.30%) |
Jun 09, 2008 | 22.92 | 23.22 | 22.85 | 23.08 | 7,051,888 | +0.18(+0.76%) |
Jun 06, 2008 | 23.43 | 23.56 | 22.84 | 22.90 | 8,467,690 | -0.76(-3.20%) |
Jun 05, 2008 | 23.25 | 23.72 | 23.13 | 23.66 | 7,048,596 | +0.45(+1.95%) |
Jun 04, 2008 | 23.16 | 23.40 | 23.08 | 23.21 | 6,748,805 | +0.02(+0.09%) |
Jun 03, 2008 | 23.24 | 23.41 | 22.84 | 23.19 | 7,365,363 | +0.07(+0.30%) |
Jun 02, 2008 | 23.45 | 23.52 | 22.99 | 23.12 | 5,446,010 | -0.38(-1.61%) |
May 30, 2008 | 23.73 | 23.73 | 23.36 | 23.49 | 6,928,436 | -0.11(-0.47%) |
May 29, 2008 | 23.33 | 23.66 | 23.27 | 23.61 | 4,259,310 | +0.28(+1.20%) |
May 28, 2008 | 23.43 | 23.53 | 23.07 | 23.33 | 4,959,330 | +0.01(+0.03%) |
May 27, 2008 | 23.21 | 23.42 | 23.14 | 23.32 | 5,643,271 | +0.16(+0.71%) |
May 26, 2008 | 23.50 | 23.50 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.50 | 23.50 | 23.15 | 23.15 | 5,053,583 | -0.41(-1.74%) |
May 22, 2008 | 23.24 | 23.60 | 23.20 | 23.56 | 5,448,188 | +0.31(+1.32%) |
May 21, 2008 | 23.47 | 23.71 | 23.22 | 23.26 | 7,788,772 | -0.23(-0.98%) |
May 20, 2008 | 23.40 | 23.59 | 23.40 | 23.49 | 6,258,547 | -0.13(-0.53%) |
May 19, 2008 | 23.66 | 23.88 | 23.50 | 23.61 | 4,300,447 | +0.00(+0.00%) |
May 16, 2008 | 23.70 | 23.77 | 23.45 | 23.61 | 6,959,326 | +0.00(+0.00%) |
May 15, 2008 | 23.33 | 23.61 | 23.19 | 23.61 | 8,665,277 | +0.34(+1.46%) |
May 14, 2008 | 23.33 | 23.51 | 23.18 | 23.27 | 8,466,690 | +0.09(+0.41%) |
May 13, 2008 | 23.54 | 23.54 | 23.18 | 23.18 | 5,779,975 | -0.27(-1.15%) |
May 12, 2008 | 23.05 | 23.47 | 23.01 | 23.45 | 3,906,588 | +0.45(+1.96%) |
May 09, 2008 | 22.93 | 23.32 | 22.75 | 23.00 | 2,169,555 | -0.05(-0.20%) |
May 08, 2008 | 23.24 | 23.32 | 22.96 | 23.04 | 5,814,642 | -0.06(-0.26%) |
May 07, 2008 | 23.51 | 23.68 | 23.07 | 23.10 | 17,542,198 | -0.35(-1.48%) |
May 06, 2008 | 23.28 | 23.51 | 22.97 | 23.45 | 10,107,249 | +0.04(+0.18%) |
May 05, 2008 | 23.53 | 23.56 | 23.25 | 23.41 | 7,575,127 | -0.09(-0.39%) |
May 02, 2008 | 23.70 | 23.87 | 23.32 | 23.50 | 6,227,305 | -0.02(-0.10%) |
May 01, 2008 | 23.35 | 23.66 | 23.22 | 23.52 | 7,606,520 | +0.19(+0.81%) |
Apr 30, 2008 | 23.60 | 23.62 | 23.20 | 23.33 | 9,207,575 | -0.17(-0.73%) |
Apr 29, 2008 | 23.67 | 23.69 | 23.25 | 23.50 | 8,468,562 | -0.37(-1.55%) |
Apr 28, 2008 | 23.63 | 24.08 | 23.63 | 23.88 | 7,667,349 | +0.18(+0.74%) |
Apr 25, 2008 | 23.75 | 23.76 | 23.51 | 23.70 | 6,804,121 | +0.02(+0.07%) |
Apr 24, 2008 | 23.19 | 23.87 | 23.19 | 23.68 | 12,013,701 | +0.99(+4.36%) |
Apr 23, 2008 | 23.01 | 23.03 | 22.59 | 22.69 | 11,980,768 | -0.34(-1.47%) |
Apr 22, 2008 | 23.46 | 23.49 | 22.96 | 23.03 | 8,680,863 | -0.48(-2.02%) |
Apr 21, 2008 | 23.69 | 23.76 | 23.34 | 23.51 | 5,530,794 | -0.25(-1.05%) |
Apr 18, 2008 | 24.03 | 24.08 | 23.61 | 23.76 | 9,238,462 | +0.17(+0.71%) |
Apr 17, 2008 | 23.70 | 23.76 | 23.40 | 23.59 | 7,892,125 | -0.14(-0.59%) |
Apr 16, 2008 | 23.52 | 23.74 | 23.36 | 23.73 | 5,765,506 | +0.45(+1.94%) |
Apr 15, 2008 | 23.25 | 23.42 | 23.00 | 23.28 | 5,367,595 | +0.23(+0.99%) |
Apr 14, 2008 | 23.21 | 23.38 | 22.95 | 23.05 | 5,733,239 | -0.12(-0.53%) |
Apr 11, 2008 | 22.93 | 23.40 | 22.93 | 23.17 | 5,657,303 | -0.06(-0.27%) |
Apr 10, 2008 | 23.31 | 23.54 | 23.07 | 23.24 | 7,981,310 | +0.02(+0.08%) |
Apr 09, 2008 | 23.00 | 23.31 | 22.89 | 23.22 | 8,713,454 | +0.10(+0.42%) |
Apr 08, 2008 | 22.76 | 23.21 | 22.76 | 23.12 | 10,246,016 | +0.24(+1.06%) |
Apr 07, 2008 | 22.99 | 23.17 | 22.79 | 22.88 | 7,532,205 | +0.09(+0.41%) |
Apr 04, 2008 | 22.83 | 23.01 | 22.68 | 22.78 | 9,074,988 | -0.06(-0.25%) |
Apr 03, 2008 | 22.57 | 23.06 | 22.57 | 22.84 | 13,188,675 | -0.27(-1.18%) |
Apr 02, 2008 | 22.92 | 23.34 | 22.92 | 23.11 | 13,858,270 | -0.27(-1.17%) |
Apr 01, 2008 | 22.88 | 23.43 | 22.88 | 23.39 | 10,518,546 | +0.65(+2.88%) |
Mar 31, 2008 | 22.51 | 22.85 | 22.32 | 22.73 | 10,325,851 | +0.22(+0.98%) |
Mar 28, 2008 | 22.49 | 22.71 | 22.28 | 22.51 | 8,500,535 | +0.15(+0.67%) |
Mar 27, 2008 | 22.55 | 22.70 | 22.31 | 22.36 | 7,818,036 | -0.09(-0.42%) |
Mar 26, 2008 | 22.51 | 22.75 | 22.34 | 22.45 | 8,630,890 | -0.13(-0.56%) |
Mar 25, 2008 | 22.43 | 22.74 | 22.24 | 22.58 | 8,494,280 | +0.20(+0.89%) |
Mar 24, 2008 | 22.59 | 22.75 | 22.21 | 22.38 | 8,995,433 | -0.07(-0.31%) |
Mar 21, 2008 | 22.34 | 22.63 | 22.22 | 22.45 | 19,845,606 | +0.00(+0.00%) |
Mar 20, 2008 | 22.34 | 22.63 | 22.22 | 22.45 | 19,845,606 | +0.12(+0.52%) |
Mar 19, 2008 | 22.44 | 22.75 | 22.33 | 22.34 | 21,373,946 | -0.04(-0.17%) |
Mar 18, 2008 | 21.91 | 22.37 | 21.85 | 22.37 | 13,794,858 | +0.83(+3.87%) |
Mar 17, 2008 | 21.00 | 21.81 | 20.93 | 21.54 | 14,586,873 | +0.12(+0.56%) |
Mar 14, 2008 | 21.77 | 21.80 | 21.16 | 21.42 | 12,972,204 | -0.22(-1.02%) |
Mar 13, 2008 | 21.19 | 21.85 | 21.17 | 21.64 | 7,758,562 | +0.12(+0.55%) |
Mar 12, 2008 | 21.79 | 21.92 | 21.50 | 21.52 | 9,472,173 | -0.18(-0.84%) |
Mar 11, 2008 | 21.59 | 21.82 | 21.10 | 21.71 | 14,598,334 | +0.55(+2.58%) |
Mar 10, 2008 | 21.65 | 21.68 | 21.01 | 21.16 | 15,245,994 | -0.43(-1.99%) |
Mar 07, 2008 | 21.66 | 21.99 | 21.48 | 21.59 | 10,834,327 | -0.29(-1.31%) |
Mar 06, 2008 | 21.98 | 22.09 | 21.80 | 21.88 | 9,390,346 | -0.17(-0.78%) |
Mar 05, 2008 | 21.88 | 22.54 | 21.73 | 22.05 | 10,237,753 | +0.12(+0.53%) |
Mar 04, 2008 | 21.47 | 22.08 | 21.47 | 21.93 | 11,877,726 | +0.22(+1.00%) |
Mar 03, 2008 | 21.86 | 21.86 | 21.44 | 21.72 | 6,392,573 | -0.13(-0.58%) |
Feb 29, 2008 | 22.13 | 22.14 | 21.77 | 21.84 | 8,291,319 | -0.49(-2.19%) |
Feb 28, 2008 | 22.52 | 22.57 | 22.15 | 22.33 | 6,866,436 | -0.31(-1.38%) |
Feb 27, 2008 | 22.42 | 22.75 | 22.33 | 22.64 | 8,157,492 | +0.14(+0.61%) |
Feb 26, 2008 | 22.35 | 22.75 | 22.24 | 22.51 | 8,331,598 | +0.09(+0.42%) |
Feb 25, 2008 | 22.12 | 22.55 | 21.88 | 22.41 | 7,981,741 | +0.29(+1.33%) |
Feb 22, 2008 | 22.12 | 22.27 | 21.66 | 22.12 | 8,861,418 | +0.05(+0.21%) |
Feb 21, 2008 | 22.27 | 22.37 | 21.99 | 22.07 | 7,584,659 | -0.16(-0.72%) |
Feb 20, 2008 | 21.78 | 22.30 | 21.58 | 22.23 | 8,331,341 | +0.31(+1.40%) |
Feb 19, 2008 | 22.00 | 22.15 | 21.65 | 21.93 | 6,657,094 | +0.16(+0.76%) |
Feb 18, 2008 | 21.72 | 21.81 | 21.34 | 21.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.72 | 21.81 | 21.34 | 21.76 | 5,950,209 | +0.00(+0.00%) |
Feb 14, 2008 | 21.85 | 22.01 | 21.62 | 21.76 | 7,656,857 | -0.04(-0.18%) |
Feb 13, 2008 | 21.20 | 21.87 | 21.20 | 21.80 | 7,576,124 | +0.17(+0.78%) |
Feb 12, 2008 | 20.91 | 21.82 | 20.91 | 21.63 | 11,203,022 | +0.81(+3.88%) |
Feb 11, 2008 | 21.03 | 21.08 | 20.62 | 20.82 | 9,488,557 | -0.17(-0.83%) |
Feb 08, 2008 | 20.90 | 21.10 | 20.62 | 21.00 | 11,204,568 | +0.02(+0.12%) |
Feb 07, 2008 | 20.47 | 21.00 | 20.39 | 20.97 | 10,873,212 | +0.42(+2.06%) |
Feb 06, 2008 | 20.70 | 21.03 | 20.51 | 20.55 | 8,792,195 | -0.05(-0.24%) |
Feb 05, 2008 | 20.82 | 20.91 | 20.55 | 20.60 | 11,234,784 | -0.60(-2.84%) |
Feb 04, 2008 | 21.23 | 21.31 | 20.89 | 21.20 | 8,356,465 | -0.04(-0.20%) |
Feb 01, 2008 | 21.51 | 21.68 | 20.74 | 21.24 | 13,199,878 | -0.14(-0.64%) |
Jan 31, 2008 | 20.82 | 21.72 | 20.37 | 21.38 | 17,287,110 | +0.09(+0.44%) |
Jan 30, 2008 | 21.95 | 22.21 | 21.12 | 21.29 | 12,661,221 | -0.49(-2.27%) |
Jan 29, 2008 | 22.05 | 22.14 | 21.42 | 21.78 | 9,619,994 | -0.01(-0.05%) |
Jan 28, 2008 | 21.39 | 21.79 | 21.08 | 21.79 | 6,851,758 | +0.48(+2.23%) |
Jan 25, 2008 | 21.89 | 21.98 | 21.22 | 21.31 | 8,445,124 | -0.33(-1.50%) |
Jan 24, 2008 | 22.03 | 22.03 | 21.49 | 21.64 | 9,984,126 | -0.27(-1.21%) |
Jan 23, 2008 | 20.87 | 21.93 | 20.46 | 21.91 | 15,367,917 | +0.45(+2.09%) |
Jan 22, 2008 | 20.10 | 21.69 | 19.86 | 21.46 | 16,283,307 | +0.60(+2.87%) |
Jan 21, 2008 | 21.91 | 21.98 | 20.67 | 20.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.91 | 21.98 | 20.67 | 20.86 | 18,753,656 | -0.92(-4.21%) |
Jan 17, 2008 | 22.37 | 22.40 | 21.70 | 21.78 | 11,353,012 | -0.57(-2.57%) |
Jan 16, 2008 | 22.13 | 22.70 | 22.05 | 22.35 | 9,407,853 | +0.07(+0.33%) |
Jan 15, 2008 | 22.33 | 22.54 | 22.14 | 22.28 | 9,442,343 | -0.36(-1.58%) |
Jan 14, 2008 | 22.99 | 22.99 | 22.34 | 22.63 | 7,748,781 | -0.21(-0.93%) |
Jan 11, 2008 | 22.82 | 23.03 | 22.46 | 22.85 | 9,853,777 | -0.00(-0.02%) |
Jan 10, 2008 | 22.80 | 23.45 | 22.64 | 22.85 | 14,624,892 | -0.09(-0.40%) |
Jan 09, 2008 | 22.36 | 22.94 | 22.27 | 22.94 | 11,822,258 | +0.65(+2.92%) |
Jan 08, 2008 | 22.34 | 22.48 | 22.09 | 22.29 | 13,383,287 | +0.11(+0.47%) |
Jan 07, 2008 | 21.92 | 22.40 | 21.88 | 22.19 | 7,043,896 | +0.36(+1.65%) |
Jan 04, 2008 | 21.91 | 22.15 | 21.74 | 21.82 | 5,988,357 | -0.14(-0.64%) |
Jan 03, 2008 | 21.81 | 22.35 | 21.77 | 21.96 | 7,357,794 | +0.28(+1.27%) |
Jan 02, 2008 | 21.86 | 21.95 | 21.53 | 21.69 | 6,785,612 | -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 | 3,656,961 | +0.05(+0.22%) |
Dec 28, 2007 | 21.94 | 22.07 | 21.84 | 21.87 | 3,513,449 | +0.12(+0.56%) |
Dec 27, 2007 | 21.99 | 22.01 | 21.67 | 21.75 | 3,830,981 | -0.22(-1.00%) |
Dec 26, 2007 | 22.02 | 22.07 | 21.71 | 21.97 | 2,526,350 | +0.09(+0.40%) |
Dec 24, 2007 | 22.03 | 22.05 | 21.54 | 21.88 | 2,126,831 | +0.09(+0.42%) |
Dec 21, 2007 | 21.52 | 21.80 | 21.38 | 21.79 | 7,816,184 | +0.56(+2.62%) |
Dec 20, 2007 | 21.41 | 21.50 | 21.00 | 21.23 | 5,348,257 | -0.07(-0.31%) |
Dec 19, 2007 | 21.27 | 21.51 | 21.07 | 21.30 | 4,762,429 | +0.18(+0.85%) |
Dec 18, 2007 | 21.15 | 21.23 | 20.74 | 21.12 | 5,941,297 | +0.29(+1.39%) |
Dec 17, 2007 | 21.01 | 21.13 | 20.83 | 20.83 | 4,312,082 | -0.23(-1.08%) |
Dec 14, 2007 | 21.52 | 21.57 | 21.04 | 21.06 | 6,087,910 | -0.58(-2.67%) |
Dec 13, 2007 | 21.23 | 21.67 | 21.08 | 21.64 | 6,491,575 | +0.26(+1.23%) |
Dec 12, 2007 | 21.51 | 21.97 | 21.02 | 21.37 | 7,148,389 | +0.25(+1.18%) |
Dec 11, 2007 | 21.94 | 22.08 | 21.01 | 21.12 | 8,913,618 | -0.74(-3.39%) |
Dec 10, 2007 | 21.61 | 22.00 | 21.61 | 21.87 | 5,213,508 | +0.27(+1.26%) |
Dec 07, 2007 | 21.93 | 22.03 | 21.55 | 21.59 | 5,343,914 | -0.34(-1.56%) |
Dec 06, 2007 | 21.85 | 22.00 | 21.63 | 21.94 | 4,558,848 | +0.08(+0.35%) |
Dec 05, 2007 | 21.70 | 22.02 | 21.63 | 21.86 | 3,948,304 | +0.32(+1.49%) |
Dec 04, 2007 | 21.88 | 22.08 | 21.51 | 21.54 | 6,405,177 | -0.42(-1.91%) |
Dec 03, 2007 | 22.19 | 22.37 | 21.85 | 21.96 | 6,590,068 | +0.04(+0.16%) |
Nov 30, 2007 | 21.88 | 22.10 | 21.71 | 21.92 | 6,557,832 | +0.26(+1.18%) |
Nov 29, 2007 | 21.72 | 21.77 | 21.30 | 21.67 | 5,329,782 | -0.08(-0.39%) |
Nov 28, 2007 | 21.16 | 21.89 | 21.16 | 21.75 | 10,071,002 | +0.71(+3.38%) |
Nov 27, 2007 | 20.72 | 21.04 | 20.53 | 21.04 | 7,878,968 | +0.47(+2.30%) |
Nov 26, 2007 | 21.65 | 21.69 | 20.51 | 20.57 | 7,830,771 | -1.07(-4.93%) |
Nov 23, 2007 | 21.04 | 21.81 | 21.04 | 21.64 | 3,728,493 | +0.69(+3.31%) |
Nov 21, 2007 | 21.18 | 21.35 | 20.81 | 20.94 | 6,920,761 | -0.45(-2.11%) |
Nov 20, 2007 | 21.43 | 21.75 | 21.05 | 21.39 | 9,069,008 | +0.05(+0.21%) |
Nov 19, 2007 | 21.14 | 21.38 | 20.96 | 21.35 | 14,383,767 | +0.12(+0.56%) |
Nov 16, 2007 | 20.41 | 21.23 | 20.33 | 21.23 | 13,300,689 | +1.23(+6.12%) |
Nov 15, 2007 | 20.46 | 20.54 | 19.81 | 20.00 | 8,842,140 | -0.52(-2.54%) |
Nov 14, 2007 | 20.73 | 20.88 | 20.47 | 20.53 | 6,381,510 | -0.12(-0.56%) |
Nov 13, 2007 | 20.41 | 20.68 | 20.24 | 20.64 | 6,888,146 | +0.44(+2.17%) |
Nov 12, 2007 | 20.49 | 20.61 | 20.12 | 20.20 | 9,354,762 | -0.49(-2.37%) |
Nov 09, 2007 | 20.86 | 21.02 | 20.62 | 20.69 | 10,027,960 | -0.40(-1.89%) |
Nov 08, 2007 | 21.48 | 21.75 | 20.67 | 21.09 | 15,007,182 | -0.28(-1.33%) |
Nov 07, 2007 | 22.00 | 22.00 | 21.35 | 21.38 | 6,699,842 | -0.64(-2.89%) |
Nov 06, 2007 | 21.77 | 22.03 | 21.49 | 22.01 | 5,327,822 | +0.26(+1.19%) |
Nov 05, 2007 | 21.44 | 21.95 | 21.44 | 21.75 | 10,274,372 | -0.07(-0.30%) |
Nov 02, 2007 | 21.61 | 21.95 | 21.30 | 21.82 | 8,917,429 | +0.08(+0.37%) |
Nov 01, 2007 | 21.87 | 22.14 | 21.65 | 21.74 | 8,609,843 | -0.23(-1.05%) |
Oct 31, 2007 | 21.64 | 22.03 | 21.51 | 21.97 | 8,992,433 | +0.27(+1.23%) |
Oct 30, 2007 | 21.63 | 21.86 | 21.57 | 21.71 | 6,552,887 | -0.06(-0.26%) |
Oct 29, 2007 | 21.83 | 21.84 | 21.70 | 21.76 | 8,385,260 | +0.11(+0.52%) |
Oct 26, 2007 | 21.79 | 21.88 | 21.52 | 21.65 | 8,393,870 | +0.04(+0.16%) |
Oct 25, 2007 | 21.40 | 21.70 | 21.13 | 21.61 | 8,673,846 | +0.01(+0.06%) |
Oct 24, 2007 | 20.65 | 21.66 | 20.23 | 21.60 | 17,601,704 | +0.92(+4.43%) |
Oct 23, 2007 | 20.43 | 20.74 | 20.27 | 20.68 | 6,862,330 | +0.31(+1.53%) |
Oct 22, 2007 | 19.76 | 20.43 | 19.72 | 20.37 | 7,093,198 | +0.54(+2.72%) |
Oct 19, 2007 | 20.20 | 20.22 | 19.81 | 19.83 | 6,588,088 | -0.43(-2.12%) |
Oct 18, 2007 | 20.08 | 20.38 | 19.97 | 20.26 | 3,231,012 | +0.11(+0.56%) |
Oct 17, 2007 | 20.23 | 20.40 | 19.87 | 20.15 | 5,695,417 | +0.12(+0.59%) |
Oct 16, 2007 | 20.20 | 20.31 | 19.96 | 20.03 | 4,060,709 | -0.20(-0.97%) |
Oct 15, 2007 | 20.31 | 20.41 | 20.05 | 20.23 | 4,959,381 | -0.01(-0.07%) |
Oct 12, 2007 | 20.06 | 20.35 | 20.06 | 20.24 | 2,981,592 | +0.08(+0.38%) |
Oct 11, 2007 | 20.40 | 20.61 | 20.03 | 20.17 | 5,337,971 | -0.20(-0.96%) |
Oct 10, 2007 | 20.41 | 20.41 | 20.19 | 20.36 | 3,443,594 | -0.06(-0.27%) |
Oct 09, 2007 | 20.24 | 20.46 | 20.21 | 20.42 | 4,347,638 | +0.28(+1.37%) |
Oct 08, 2007 | 20.19 | 20.23 | 20.05 | 20.14 | 1,737,226 | -0.10(-0.48%) |
Oct 05, 2007 | 19.87 | 20.39 | 19.87 | 20.24 | 5,223,965 | +0.13(+0.66%) |
Oct 04, 2007 | 19.88 | 20.19 | 19.86 | 20.11 | 5,176,820 | +0.34(+1.74%) |
Oct 03, 2007 | 19.88 | 20.02 | 19.52 | 19.76 | 4,663,653 | -0.26(-1.31%) |
Oct 02, 2007 | 20.41 | 20.46 | 19.90 | 20.03 | 5,455,977 | -0.36(-1.77%) |
Oct 01, 2007 | 20.10 | 20.53 | 20.05 | 20.39 | 7,492,646 | +0.42(+2.12%) |
Sep 28, 2007 | 19.87 | 20.02 | 19.81 | 19.96 | 6,884,331 | +0.09(+0.46%) |
Sep 27, 2007 | 20.00 | 20.07 | 19.74 | 19.87 | 6,446,881 | -0.04(-0.21%) |
Sep 26, 2007 | 19.67 | 20.04 | 19.64 | 19.91 | 8,082,746 | +0.34(+1.72%) |
Sep 25, 2007 | 19.13 | 19.62 | 19.05 | 19.58 | 6,046,419 | +0.40(+2.06%) |
Sep 24, 2007 | 19.47 | 19.53 | 19.12 | 19.18 | 3,818,183 | -0.14(-0.74%) |
Sep 21, 2007 | 19.43 | 19.58 | 19.30 | 19.33 | 5,743,990 | -0.04(-0.22%) |
Sep 20, 2007 | 19.49 | 19.55 | 19.31 | 19.37 | 3,779,610 | -0.20(-1.02%) |
Sep 19, 2007 | 19.71 | 19.87 | 19.42 | 19.57 | 5,029,956 | -0.06(-0.32%) |
Sep 18, 2007 | 18.85 | 19.67 | 18.76 | 19.63 | 7,924,381 | +0.91(+4.84%) |
Sep 17, 2007 | 18.93 | 18.97 | 18.66 | 18.72 | 6,391,736 | -0.25(-1.29%) |
Sep 14, 2007 | 19.17 | 19.35 | 18.87 | 18.97 | 5,809,499 | -0.43(-2.24%) |
Sep 13, 2007 | 19.20 | 19.55 | 19.15 | 19.40 | 5,017,956 | +0.39(+2.04%) |
Sep 12, 2007 | 18.94 | 19.13 | 18.79 | 19.01 | 3,680,928 | +0.07(+0.39%) |
Sep 11, 2007 | 18.80 | 19.04 | 18.77 | 18.94 | 4,465,358 | +0.28(+1.52%) |
Sep 10, 2007 | 18.70 | 18.85 | 18.36 | 18.66 | 4,229,346 | +0.08(+0.41%) |
Sep 07, 2007 | 18.54 | 18.78 | 18.36 | 18.58 | 4,790,516 | -0.26(-1.39%) |
Sep 06, 2007 | 18.79 | 19.01 | 18.69 | 18.84 | 5,979,716 | +0.05(+0.26%) |
Sep 05, 2007 | 18.49 | 18.90 | 18.46 | 18.79 | 4,707,655 | +0.09(+0.49%) |
Sep 04, 2007 | 18.65 | 18.79 | 18.53 | 18.70 | 5,891,140 | +0.05(+0.24%) |
Aug 31, 2007 | 18.79 | 18.93 | 18.59 | 18.66 | 3,661,604 | +0.09(+0.51%) |
Aug 30, 2007 | 18.76 | 18.76 | 18.47 | 18.56 | 4,708,512 | -0.20(-1.04%) |
Aug 29, 2007 | 18.32 | 18.76 | 18.24 | 18.76 | 4,635,080 | +0.52(+2.88%) |
Aug 28, 2007 | 18.60 | 18.68 | 18.23 | 18.23 | 4,929,380 | -0.48(-2.56%) |
Aug 27, 2007 | 18.91 | 18.95 | 18.71 | 18.71 | 3,617,602 | -0.28(-1.47%) |
Aug 24, 2007 | 18.60 | 19.04 | 18.60 | 18.99 | 4,407,355 | +0.28(+1.48%) |
Aug 23, 2007 | 18.64 | 18.90 | 18.51 | 18.72 | 4,361,638 | +0.07(+0.39%) |
Aug 22, 2007 | 18.46 | 18.76 | 18.21 | 18.64 | 10,971,099 | +0.37(+2.05%) |
Aug 21, 2007 | 18.52 | 18.84 | 18.20 | 18.27 | 10,318,497 | -0.26(-1.38%) |
Aug 20, 2007 | 18.69 | 18.80 | 18.26 | 18.52 | 5,177,678 | -0.07(-0.36%) |
Aug 17, 2007 | 18.98 | 19.01 | 18.10 | 18.59 | 9,591,604 | +0.55(+3.05%) |
Aug 16, 2007 | 18.11 | 18.38 | 17.57 | 18.04 | 12,702,897 | -0.07(-0.37%) |
Aug 15, 2007 | 18.34 | 18.60 | 18.09 | 18.11 | 10,090,566 | -0.30(-1.62%) |
Aug 14, 2007 | 18.84 | 19.04 | 18.41 | 18.41 | 8,646,988 | -0.39(-2.05%) |
Aug 13, 2007 | 18.86 | 18.96 | 18.70 | 18.79 | 9,367,879 | -0.07(-0.39%) |
Aug 10, 2007 | 18.98 | 19.39 | 18.58 | 18.86 | 15,959,339 | -0.66(-3.37%) |
Aug 09, 2007 | 19.92 | 19.95 | 19.18 | 19.52 | 18,740,044 | -0.40(-2.00%) |
Aug 08, 2007 | 19.71 | 20.10 | 19.56 | 19.92 | 11,558,271 | +0.39(+2.01%) |
Aug 07, 2007 | 19.36 | 19.65 | 18.95 | 19.53 | 14,316,689 | +0.17(+0.89%) |
Aug 06, 2007 | 18.15 | 19.36 | 17.97 | 19.36 | 13,492,078 | +1.19(+6.57%) |
Aug 03, 2007 | 18.22 | 18.53 | 18.04 | 18.16 | 9,246,731 | -0.36(-1.96%) |
Aug 02, 2007 | 18.51 | 18.83 | 18.43 | 18.53 | 7,017,480 | -0.01(-0.04%) |