Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.39 | 26.48 | 26.06 | 26.36 | 1,771,083 | -0.14(-0.51%) |
Jul 30, 2008 | 26.46 | 26.61 | 26.17 | 26.49 | 1,379,669 | +0.14(+0.54%) |
Jul 29, 2008 | 26.35 | 26.44 | 25.85 | 26.35 | 1,855,243 | +0.53(+2.05%) |
Jul 28, 2008 | 25.93 | 26.04 | 25.76 | 25.82 | 1,313,447 | -0.22(-0.85%) |
Jul 25, 2008 | 26.08 | 26.38 | 25.94 | 26.04 | 1,758,160 | +0.07(+0.28%) |
Jul 24, 2008 | 26.41 | 26.68 | 25.88 | 25.97 | 2,055,923 | -0.44(-1.68%) |
Jul 23, 2008 | 25.48 | 26.48 | 25.32 | 26.41 | 3,305,197 | +1.36(+5.44%) |
Jul 22, 2008 | 24.68 | 25.09 | 24.54 | 25.05 | 1,237,418 | +0.38(+1.54%) |
Jul 21, 2008 | 25.19 | 25.19 | 24.44 | 24.67 | 1,500,769 | -0.42(-1.66%) |
Jul 18, 2008 | 25.17 | 25.17 | 24.60 | 25.09 | 2,031,765 | +0.12(+0.49%) |
Jul 17, 2008 | 24.46 | 25.09 | 24.16 | 24.97 | 2,911,811 | +0.58(+2.38%) |
Jul 16, 2008 | 23.92 | 24.52 | 23.92 | 24.39 | 2,239,760 | +0.42(+1.73%) |
Jul 15, 2008 | 24.16 | 24.34 | 23.73 | 23.97 | 2,276,390 | -0.37(-1.53%) |
Jul 14, 2008 | 24.09 | 24.52 | 24.01 | 24.34 | 1,680,760 | +0.32(+1.34%) |
Jul 11, 2008 | 23.88 | 24.21 | 23.78 | 24.02 | 1,544,623 | -0.11(-0.45%) |
Jul 10, 2008 | 24.14 | 24.16 | 23.86 | 24.13 | 1,373,539 | +0.04(+0.15%) |
Jul 09, 2008 | 24.14 | 24.40 | 24.01 | 24.09 | 1,374,286 | -0.11(-0.44%) |
Jul 08, 2008 | 23.92 | 24.22 | 23.78 | 24.20 | 1,841,438 | +0.26(+1.08%) |
Jul 07, 2008 | 23.61 | 24.13 | 23.56 | 23.94 | 2,455,365 | +0.38(+1.61%) |
Jul 04, 2008 | 23.52 | 23.76 | 23.43 | 23.56 | 1,267,689 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.76 | 23.43 | 23.56 | 1,267,689 | +0.14(+0.58%) |
Jul 02, 2008 | 23.50 | 23.52 | 23.27 | 23.43 | 1,747,283 | +0.01(+0.06%) |
Jul 01, 2008 | 23.51 | 23.51 | 23.16 | 23.41 | 1,777,358 | -0.09(-0.37%) |
Jun 30, 2008 | 23.38 | 23.76 | 23.27 | 23.50 | 1,830,053 | +0.21(+0.92%) |
Jun 27, 2008 | 23.67 | 23.67 | 23.28 | 23.28 | 2,375,642 | -0.29(-1.25%) |
Jun 26, 2008 | 23.82 | 23.88 | 23.58 | 23.58 | 1,852,498 | -0.46(-1.91%) |
Jun 25, 2008 | 24.01 | 24.24 | 23.86 | 24.03 | 1,938,187 | +0.16(+0.66%) |
Jun 24, 2008 | 23.87 | 24.00 | 23.66 | 23.88 | 1,704,120 | -0.09(-0.39%) |
Jun 23, 2008 | 24.18 | 24.36 | 23.91 | 23.97 | 2,337,120 | -0.22(-0.92%) |
Jun 20, 2008 | 24.57 | 24.73 | 24.13 | 24.19 | 3,713,512 | -0.47(-1.89%) |
Jun 19, 2008 | 24.54 | 24.89 | 24.54 | 24.66 | 2,505,901 | -0.05(-0.20%) |
Jun 18, 2008 | 25.16 | 25.49 | 24.61 | 24.71 | 4,133,280 | -0.49(-1.93%) |
Jun 17, 2008 | 26.16 | 26.19 | 25.19 | 25.20 | 5,027,019 | -0.52(-2.01%) |
Jun 16, 2008 | 27.35 | 27.35 | 25.58 | 25.71 | 6,153,714 | -1.76(-6.42%) |
Jun 13, 2008 | 26.82 | 27.48 | 26.56 | 27.48 | 2,410,813 | +0.85(+3.18%) |
Jun 12, 2008 | 26.78 | 27.00 | 26.49 | 26.63 | 1,329,082 | +0.10(+0.38%) |
Jun 11, 2008 | 26.82 | 27.19 | 26.53 | 26.53 | 1,926,554 | -0.44(-1.62%) |
Jun 10, 2008 | 26.89 | 27.31 | 26.66 | 26.97 | 1,655,236 | +0.22(+0.83%) |
Jun 09, 2008 | 26.86 | 27.15 | 26.58 | 26.74 | 1,682,160 | -0.11(-0.40%) |
Jun 06, 2008 | 27.38 | 27.45 | 26.85 | 26.85 | 1,855,960 | -0.81(-2.93%) |
Jun 05, 2008 | 27.85 | 27.92 | 27.36 | 27.66 | 2,267,374 | -0.01(-0.03%) |
Jun 04, 2008 | 27.52 | 27.81 | 27.40 | 27.67 | 1,587,652 | +0.18(+0.65%) |
Jun 03, 2008 | 27.53 | 27.83 | 27.38 | 27.49 | 2,829,787 | -0.41(-1.46%) |
Jun 02, 2008 | 27.96 | 27.99 | 27.53 | 27.90 | 3,014,863 | -0.19(-0.69%) |
May 30, 2008 | 28.64 | 28.82 | 28.00 | 28.09 | 4,727,293 | -0.75(-2.59%) |
May 29, 2008 | 27.93 | 29.21 | 27.60 | 28.84 | 6,012,654 | +1.00(+3.58%) |
May 28, 2008 | 28.46 | 28.67 | 27.56 | 27.84 | 5,045,787 | -0.78(-2.73%) |
May 27, 2008 | 26.13 | 28.87 | 26.12 | 28.62 | 11,675,937 | +2.45(+9.37%) |
May 26, 2008 | 26.37 | 26.37 | 25.93 | 26.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.37 | 26.37 | 25.93 | 26.17 | 1,559,851 | -0.23(-0.87%) |
May 22, 2008 | 26.08 | 26.45 | 25.98 | 26.40 | 1,055,935 | +0.33(+1.26%) |
May 21, 2008 | 26.67 | 26.67 | 26.06 | 26.07 | 1,325,640 | -0.61(-2.28%) |
May 20, 2008 | 26.94 | 26.96 | 26.53 | 26.68 | 1,073,356 | -0.31(-1.14%) |
May 19, 2008 | 26.82 | 27.22 | 26.71 | 26.99 | 1,368,244 | +0.13(+0.48%) |
May 16, 2008 | 26.86 | 26.95 | 26.55 | 26.86 | 1,342,473 | +0.10(+0.38%) |
May 15, 2008 | 26.70 | 26.89 | 26.54 | 26.76 | 1,695,422 | +0.05(+0.19%) |
May 14, 2008 | 26.74 | 26.88 | 26.59 | 26.71 | 1,359,825 | +0.01(+0.05%) |
May 13, 2008 | 26.68 | 26.87 | 26.54 | 26.69 | 1,009,079 | +0.03(+0.11%) |
May 12, 2008 | 26.59 | 26.69 | 26.44 | 26.67 | 1,131,244 | +0.15(+0.57%) |
May 09, 2008 | 26.75 | 26.77 | 26.31 | 26.52 | 1,220,843 | -0.39(-1.46%) |
May 08, 2008 | 26.97 | 27.17 | 26.68 | 26.91 | 3,585,215 | -0.34(-1.24%) |
May 07, 2008 | 27.53 | 27.58 | 27.21 | 27.25 | 1,615,347 | -0.22(-0.78%) |
May 06, 2008 | 27.44 | 27.55 | 27.06 | 27.46 | 1,499,751 | +0.06(+0.24%) |
May 05, 2008 | 27.31 | 27.52 | 27.12 | 27.40 | 1,288,956 | +0.04(+0.13%) |
May 02, 2008 | 27.67 | 27.78 | 27.20 | 27.36 | 1,899,289 | -0.11(-0.39%) |
May 01, 2008 | 26.81 | 27.57 | 26.81 | 27.47 | 2,592,172 | +0.67(+2.51%) |
Apr 30, 2008 | 26.93 | 27.17 | 26.73 | 26.79 | 2,425,521 | +0.01(+0.05%) |
Apr 29, 2008 | 26.06 | 27.19 | 26.03 | 26.78 | 5,191,329 | +0.72(+2.78%) |
Apr 28, 2008 | 25.97 | 26.73 | 25.86 | 26.06 | 5,789,188 | +1.15(+4.63%) |
Apr 25, 2008 | 24.99 | 24.99 | 24.73 | 24.90 | 1,940,532 | -0.01(-0.03%) |
Apr 24, 2008 | 25.33 | 25.48 | 24.55 | 24.91 | 2,919,893 | -0.32(-1.28%) |
Apr 23, 2008 | 25.27 | 25.48 | 25.03 | 25.23 | 2,028,363 | -0.15(-0.59%) |
Apr 22, 2008 | 25.58 | 25.67 | 25.27 | 25.38 | 1,666,014 | -0.25(-0.98%) |
Apr 21, 2008 | 25.46 | 25.70 | 25.45 | 25.63 | 2,304,926 | +0.16(+0.65%) |
Apr 18, 2008 | 25.81 | 25.96 | 25.32 | 25.47 | 2,639,181 | -0.11(-0.45%) |
Apr 17, 2008 | 25.67 | 25.95 | 25.58 | 25.58 | 1,994,576 | -0.22(-0.83%) |
Apr 16, 2008 | 25.99 | 25.99 | 25.71 | 25.80 | 3,311,567 | -0.03(-0.11%) |
Apr 15, 2008 | 26.03 | 26.03 | 25.65 | 25.83 | 2,293,435 | -0.11(-0.41%) |
Apr 14, 2008 | 25.63 | 26.23 | 25.63 | 25.93 | 2,346,560 | +0.21(+0.81%) |
Apr 11, 2008 | 27.20 | 27.20 | 25.66 | 25.73 | 4,355,312 | -1.76(-6.41%) |
Apr 10, 2008 | 27.54 | 27.60 | 27.38 | 27.49 | 1,001,077 | -0.11(-0.39%) |
Apr 09, 2008 | 27.91 | 28.19 | 27.57 | 27.60 | 2,152,250 | -0.31(-1.10%) |
Apr 08, 2008 | 28.03 | 28.07 | 27.76 | 27.91 | 735,139 | -0.15(-0.54%) |
Apr 07, 2008 | 28.13 | 28.21 | 27.93 | 28.06 | 988,645 | +0.08(+0.28%) |
Apr 04, 2008 | 27.91 | 28.08 | 27.83 | 27.98 | 1,300,413 | +0.06(+0.21%) |
Apr 03, 2008 | 27.82 | 28.02 | 27.67 | 27.92 | 1,004,693 | -0.06(-0.21%) |
Apr 02, 2008 | 28.10 | 28.29 | 27.91 | 27.98 | 1,423,947 | -0.15(-0.54%) |
Apr 01, 2008 | 27.20 | 28.13 | 26.97 | 28.13 | 2,405,632 | +1.13(+4.17%) |
Mar 31, 2008 | 26.97 | 27.13 | 26.69 | 27.00 | 2,622,450 | -0.09(-0.32%) |
Mar 28, 2008 | 27.49 | 27.72 | 27.02 | 27.09 | 1,424,642 | -0.25(-0.92%) |
Mar 27, 2008 | 27.34 | 27.55 | 27.28 | 27.34 | 1,565,257 | +0.01(+0.05%) |
Mar 26, 2008 | 27.45 | 27.58 | 27.15 | 27.32 | 1,387,106 | -0.37(-1.35%) |
Mar 25, 2008 | 27.47 | 27.77 | 27.45 | 27.70 | 2,051,363 | +0.17(+0.62%) |
Mar 24, 2008 | 27.43 | 27.56 | 27.02 | 27.53 | 1,929,938 | +0.30(+1.11%) |
Mar 21, 2008 | 26.49 | 27.28 | 26.38 | 27.22 | 2,532,927 | +0.00(+0.00%) |
Mar 20, 2008 | 26.49 | 27.28 | 26.38 | 27.22 | 2,532,927 | +0.77(+2.90%) |
Mar 19, 2008 | 26.16 | 26.84 | 26.16 | 26.46 | 2,548,537 | +0.37(+1.40%) |
Mar 18, 2008 | 25.98 | 26.21 | 25.71 | 26.09 | 2,227,598 | +0.37(+1.42%) |
Mar 17, 2008 | 25.63 | 26.09 | 25.63 | 25.73 | 3,293,310 | -0.41(-1.56%) |
Mar 14, 2008 | 26.52 | 26.68 | 25.83 | 26.14 | 2,772,257 | -0.25(-0.95%) |
Mar 13, 2008 | 26.29 | 26.54 | 25.96 | 26.39 | 2,624,920 | -0.06(-0.24%) |
Mar 12, 2008 | 26.13 | 26.49 | 25.95 | 26.45 | 2,978,934 | +0.37(+1.43%) |
Mar 11, 2008 | 25.40 | 26.08 | 25.40 | 26.08 | 2,528,051 | +0.78(+3.09%) |
Mar 10, 2008 | 24.92 | 25.54 | 24.92 | 25.30 | 1,822,096 | +0.17(+0.68%) |
Mar 07, 2008 | 25.38 | 25.51 | 25.02 | 25.12 | 2,378,851 | -0.41(-1.60%) |
Mar 06, 2008 | 26.49 | 26.50 | 25.53 | 25.53 | 3,099,621 | -1.14(-4.27%) |
Mar 05, 2008 | 26.52 | 26.92 | 26.39 | 26.67 | 2,514,969 | +0.19(+0.73%) |
Mar 04, 2008 | 26.38 | 26.60 | 26.37 | 26.48 | 1,940,528 | -0.07(-0.27%) |
Mar 03, 2008 | 26.56 | 26.57 | 26.39 | 26.55 | 2,216,122 | -0.03(-0.11%) |
Feb 29, 2008 | 26.31 | 26.84 | 26.31 | 26.58 | 3,163,404 | +0.04(+0.13%) |
Feb 28, 2008 | 26.60 | 26.67 | 26.46 | 26.54 | 1,720,109 | -0.18(-0.67%) |
Feb 27, 2008 | 26.84 | 27.02 | 26.59 | 26.72 | 3,239,887 | -0.22(-0.82%) |
Feb 26, 2008 | 26.77 | 27.12 | 26.52 | 26.95 | 3,321,172 | -0.23(-0.84%) |
Feb 25, 2008 | 26.37 | 27.27 | 26.20 | 27.17 | 4,920,149 | +0.77(+2.90%) |
Feb 22, 2008 | 26.31 | 26.41 | 25.98 | 26.41 | 1,752,759 | +0.16(+0.60%) |
Feb 21, 2008 | 26.63 | 26.63 | 26.22 | 26.25 | 2,733,487 | -0.34(-1.29%) |
Feb 20, 2008 | 26.34 | 26.69 | 26.14 | 26.59 | 2,926,749 | +0.04(+0.13%) |
Feb 19, 2008 | 25.84 | 26.70 | 25.82 | 26.56 | 5,305,430 | +0.76(+2.95%) |
Feb 18, 2008 | 25.48 | 25.91 | 25.42 | 25.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.48 | 25.91 | 25.42 | 25.80 | 2,905,525 | +0.26(+1.01%) |
Feb 14, 2008 | 25.77 | 25.77 | 25.53 | 25.54 | 1,845,604 | -0.17(-0.67%) |
Feb 13, 2008 | 26.10 | 26.12 | 25.60 | 25.71 | 1,966,462 | -0.14(-0.55%) |
Feb 12, 2008 | 25.20 | 25.86 | 25.04 | 25.86 | 4,061,413 | +0.96(+3.86%) |
Feb 11, 2008 | 24.72 | 24.97 | 24.57 | 24.89 | 2,034,887 | +0.22(+0.90%) |
Feb 08, 2008 | 24.86 | 24.94 | 24.50 | 24.67 | 1,987,712 | -0.37(-1.46%) |
Feb 07, 2008 | 25.02 | 25.33 | 24.79 | 25.04 | 2,377,822 | -0.06(-0.26%) |
Feb 06, 2008 | 25.35 | 25.50 | 25.09 | 25.10 | 1,709,796 | -0.12(-0.48%) |
Feb 05, 2008 | 25.17 | 25.33 | 24.95 | 25.22 | 2,410,447 | -0.29(-1.15%) |
Feb 04, 2008 | 25.81 | 26.00 | 25.48 | 25.52 | 1,767,909 | -0.29(-1.11%) |
Feb 01, 2008 | 25.91 | 26.33 | 25.59 | 25.81 | 3,998,021 | -0.12(-0.47%) |
Jan 31, 2008 | 25.60 | 26.11 | 25.35 | 25.93 | 3,276,960 | +0.00(+0.00%) |
Jan 30, 2008 | 26.23 | 26.45 | 25.80 | 25.93 | 2,721,421 | -0.37(-1.39%) |
Jan 29, 2008 | 25.59 | 26.46 | 25.41 | 26.29 | 3,943,562 | +0.66(+2.57%) |
Jan 28, 2008 | 24.48 | 25.64 | 24.23 | 25.63 | 4,928,799 | +1.23(+5.05%) |
Jan 25, 2008 | 25.77 | 25.82 | 24.04 | 24.40 | 7,031,497 | -1.18(-4.60%) |
Jan 24, 2008 | 24.87 | 26.70 | 24.37 | 25.58 | 6,175,360 | -0.51(-1.95%) |
Jan 23, 2008 | 25.73 | 26.17 | 25.16 | 26.08 | 3,924,248 | +0.37(+1.45%) |
Jan 22, 2008 | 26.21 | 26.34 | 25.65 | 25.71 | 3,669,380 | -0.62(-2.37%) |
Jan 21, 2008 | 26.94 | 26.97 | 26.15 | 26.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.94 | 26.97 | 26.15 | 26.34 | 3,362,023 | -0.37(-1.40%) |
Jan 17, 2008 | 26.72 | 27.08 | 26.57 | 26.71 | 3,839,805 | +0.11(+0.43%) |
Jan 16, 2008 | 25.96 | 26.81 | 25.95 | 26.59 | 3,238,505 | +0.57(+2.20%) |
Jan 15, 2008 | 26.74 | 26.77 | 26.02 | 26.02 | 2,391,551 | -0.77(-2.86%) |
Jan 14, 2008 | 27.12 | 27.12 | 26.67 | 26.79 | 1,936,343 | -0.06(-0.24%) |
Jan 11, 2008 | 27.20 | 27.20 | 26.61 | 26.85 | 1,921,929 | -0.33(-1.21%) |
Jan 10, 2008 | 26.98 | 27.39 | 26.89 | 27.18 | 2,349,355 | +0.06(+0.21%) |
Jan 09, 2008 | 26.96 | 27.15 | 26.66 | 27.12 | 2,608,134 | -0.01(-0.05%) |
Jan 08, 2008 | 27.79 | 27.88 | 27.11 | 27.14 | 2,102,184 | -0.57(-2.07%) |
Jan 07, 2008 | 27.71 | 27.81 | 27.55 | 27.71 | 2,130,809 | +0.08(+0.29%) |
Jan 04, 2008 | 27.70 | 28.01 | 27.60 | 27.63 | 2,656,766 | -0.24(-0.87%) |
Jan 03, 2008 | 27.75 | 28.10 | 27.75 | 27.88 | 2,722,496 | +0.09(+0.31%) |
Jan 02, 2008 | 28.28 | 28.28 | 27.74 | 27.79 | 2,367,457 | -0.45(-1.60%) |
Jan 01, 2008 | 28.26 | 28.33 | 28.10 | 28.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.26 | 28.33 | 28.10 | 28.24 | 2,521,989 | -0.05(-0.18%) |
Dec 28, 2007 | 28.08 | 28.42 | 28.05 | 28.29 | 2,234,572 | +0.15(+0.53%) |
Dec 27, 2007 | 28.43 | 28.43 | 27.96 | 28.14 | 3,767,013 | -0.28(-0.98%) |
Dec 26, 2007 | 28.45 | 28.49 | 28.31 | 28.42 | 1,362,457 | -0.01(-0.05%) |
Dec 24, 2007 | 28.51 | 28.51 | 28.19 | 28.44 | 531,729 | +0.17(+0.61%) |
Dec 21, 2007 | 27.96 | 28.31 | 27.96 | 28.26 | 3,401,296 | +0.24(+0.87%) |
Dec 20, 2007 | 27.78 | 28.14 | 27.78 | 28.02 | 3,326,710 | +0.17(+0.62%) |
Dec 19, 2007 | 28.02 | 28.18 | 27.69 | 27.85 | 4,183,959 | -0.04(-0.13%) |
Dec 18, 2007 | 27.56 | 27.91 | 27.48 | 27.88 | 2,394,344 | +0.47(+1.70%) |
Dec 17, 2007 | 27.53 | 27.70 | 27.39 | 27.42 | 2,538,581 | -0.14(-0.52%) |
Dec 14, 2007 | 27.73 | 27.80 | 27.48 | 27.56 | 2,950,238 | -0.15(-0.54%) |
Dec 13, 2007 | 27.59 | 27.83 | 27.53 | 27.71 | 2,423,728 | +0.04(+0.16%) |
Dec 12, 2007 | 28.22 | 28.65 | 27.60 | 27.67 | 3,845,204 | -0.40(-1.43%) |
Dec 11, 2007 | 28.97 | 28.97 | 28.07 | 28.07 | 2,739,197 | -0.80(-2.76%) |
Dec 10, 2007 | 29.30 | 29.30 | 28.81 | 28.87 | 1,894,010 | -0.02(-0.07%) |
Dec 07, 2007 | 29.18 | 29.20 | 28.79 | 28.89 | 1,760,770 | -0.18(-0.62%) |
Dec 06, 2007 | 28.84 | 29.12 | 28.83 | 29.07 | 1,389,661 | +0.12(+0.42%) |
Dec 05, 2007 | 28.85 | 28.97 | 28.58 | 28.95 | 2,863,395 | +0.42(+1.46%) |
Dec 04, 2007 | 28.35 | 28.79 | 28.24 | 28.53 | 2,983,032 | +0.27(+0.94%) |
Dec 03, 2007 | 28.47 | 28.67 | 28.17 | 28.26 | 1,563,164 | -0.34(-1.20%) |
Nov 30, 2007 | 28.90 | 29.17 | 28.39 | 28.61 | 2,102,564 | -0.01(-0.03%) |
Nov 29, 2007 | 28.80 | 28.80 | 28.52 | 28.62 | 2,305,197 | -0.21(-0.72%) |
Nov 28, 2007 | 28.19 | 29.20 | 27.98 | 28.82 | 5,308,990 | +0.80(+2.84%) |
Nov 27, 2007 | 27.54 | 28.11 | 27.54 | 28.03 | 2,150,808 | +0.49(+1.77%) |
Nov 26, 2007 | 27.93 | 28.01 | 27.54 | 27.54 | 1,706,012 | -0.34(-1.21%) |
Nov 23, 2007 | 27.58 | 27.88 | 27.53 | 27.88 | 527,947 | +0.42(+1.54%) |
Nov 21, 2007 | 27.50 | 28.02 | 27.45 | 27.45 | 2,002,329 | -0.49(-1.74%) |
Nov 20, 2007 | 27.86 | 28.01 | 27.60 | 27.94 | 2,118,901 | +0.07(+0.26%) |
Nov 19, 2007 | 28.49 | 28.49 | 27.86 | 27.87 | 2,411,640 | -0.75(-2.61%) |
Nov 16, 2007 | 28.54 | 28.74 | 28.29 | 28.62 | 2,429,589 | +0.24(+0.83%) |
Nov 15, 2007 | 28.77 | 28.89 | 28.31 | 28.38 | 2,915,326 | -0.44(-1.54%) |
Nov 14, 2007 | 29.70 | 29.70 | 28.82 | 28.82 | 3,835,756 | -1.33(-4.42%) |
Nov 13, 2007 | 29.88 | 30.19 | 29.63 | 30.16 | 2,712,003 | +0.56(+1.89%) |
Nov 12, 2007 | 29.75 | 30.11 | 29.58 | 29.60 | 2,936,796 | +0.18(+0.61%) |
Nov 09, 2007 | 29.09 | 29.77 | 29.09 | 29.42 | 2,126,691 | +0.00(+0.00%) |
Nov 08, 2007 | 29.14 | 29.42 | 28.82 | 29.42 | 2,497,858 | +0.22(+0.74%) |
Nov 07, 2007 | 29.60 | 29.72 | 29.20 | 29.20 | 1,951,260 | -0.54(-1.83%) |
Nov 06, 2007 | 29.86 | 29.86 | 29.67 | 29.75 | 2,775,332 | +0.02(+0.07%) |
Nov 05, 2007 | 29.98 | 29.98 | 29.64 | 29.73 | 3,070,637 | -0.19(-0.62%) |
Nov 02, 2007 | 30.25 | 30.31 | 29.67 | 29.91 | 1,968,708 | -0.21(-0.71%) |
Nov 01, 2007 | 30.74 | 30.82 | 30.11 | 30.13 | 2,379,833 | -0.77(-2.51%) |
Oct 31, 2007 | 30.57 | 31.05 | 30.37 | 30.90 | 3,569,819 | +0.44(+1.44%) |
Oct 30, 2007 | 29.70 | 30.68 | 29.68 | 30.46 | 2,721,342 | +0.57(+1.92%) |
Oct 29, 2007 | 29.96 | 30.04 | 29.65 | 29.89 | 1,695,137 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.26 | 29.55 | 29.89 | 2,272,553 | -0.21(-0.71%) |
Oct 25, 2007 | 30.20 | 30.32 | 29.83 | 30.11 | 1,783,863 | -0.02(-0.07%) |
Oct 24, 2007 | 30.24 | 30.25 | 29.66 | 30.13 | 1,677,838 | -0.19(-0.61%) |
Oct 23, 2007 | 30.39 | 30.39 | 30.06 | 30.31 | 1,939,970 | +0.09(+0.31%) |
Oct 22, 2007 | 30.14 | 30.25 | 29.82 | 30.22 | 2,766,404 | +0.32(+1.05%) |
Oct 19, 2007 | 30.57 | 30.69 | 29.89 | 29.91 | 4,003,962 | -0.95(-3.09%) |
Oct 18, 2007 | 30.54 | 31.36 | 30.30 | 30.86 | 5,163,626 | -0.89(-2.80%) |
Oct 17, 2007 | 32.19 | 32.20 | 31.65 | 31.75 | 3,191,897 | -0.14(-0.43%) |
Oct 16, 2007 | 32.26 | 32.38 | 31.83 | 31.88 | 1,710,343 | -0.57(-1.75%) |
Oct 15, 2007 | 32.44 | 32.61 | 32.28 | 32.45 | 1,659,284 | +0.01(+0.02%) |
Oct 12, 2007 | 32.22 | 32.44 | 32.12 | 32.44 | 1,159,643 | +0.19(+0.58%) |
Oct 11, 2007 | 32.74 | 32.74 | 32.19 | 32.26 | 1,744,243 | -0.29(-0.90%) |
Oct 10, 2007 | 32.72 | 32.89 | 32.38 | 32.55 | 3,594,651 | -0.46(-1.39%) |
Oct 09, 2007 | 32.01 | 33.10 | 31.93 | 33.01 | 4,795,379 | +1.06(+3.32%) |
Oct 08, 2007 | 32.53 | 32.54 | 31.88 | 31.95 | 2,533,010 | -0.60(-1.85%) |
Oct 05, 2007 | 31.79 | 32.65 | 31.69 | 32.55 | 3,232,633 | +0.60(+1.86%) |
Oct 04, 2007 | 32.02 | 32.44 | 31.55 | 31.96 | 3,102,613 | +0.06(+0.18%) |
Oct 03, 2007 | 32.84 | 32.92 | 31.88 | 31.90 | 3,994,615 | -0.92(-2.80%) |
Oct 02, 2007 | 33.06 | 33.69 | 32.41 | 32.82 | 4,618,765 | -1.17(-3.44%) |
Oct 01, 2007 | 33.33 | 33.98 | 33.33 | 33.98 | 1,294,615 | +0.72(+2.15%) |
Sep 28, 2007 | 33.15 | 33.50 | 33.08 | 33.27 | 1,008,628 | +0.08(+0.24%) |
Sep 27, 2007 | 33.00 | 33.29 | 32.94 | 33.19 | 848,336 | +0.21(+0.65%) |
Sep 26, 2007 | 33.15 | 33.37 | 32.87 | 32.97 | 1,271,457 | -0.11(-0.32%) |
Sep 25, 2007 | 33.13 | 33.27 | 32.72 | 33.08 | 1,126,790 | -0.01(-0.04%) |
Sep 24, 2007 | 33.24 | 33.56 | 33.10 | 33.10 | 1,525,358 | -0.20(-0.60%) |
Sep 21, 2007 | 33.25 | 33.40 | 32.91 | 33.30 | 1,684,814 | +0.39(+1.18%) |
Sep 20, 2007 | 33.12 | 33.22 | 32.82 | 32.91 | 827,828 | -0.32(-0.97%) |
Sep 19, 2007 | 32.97 | 33.26 | 32.75 | 33.23 | 1,267,970 | +0.29(+0.89%) |
Sep 18, 2007 | 32.51 | 32.94 | 32.31 | 32.94 | 839,547 | +0.47(+1.46%) |
Sep 17, 2007 | 32.51 | 32.64 | 32.29 | 32.46 | 974,868 | -0.04(-0.11%) |
Sep 14, 2007 | 32.49 | 32.85 | 32.44 | 32.50 | 915,438 | -0.13(-0.40%) |
Sep 13, 2007 | 33.10 | 33.10 | 32.51 | 32.63 | 748,868 | -0.11(-0.33%) |
Sep 12, 2007 | 32.49 | 32.90 | 32.48 | 32.74 | 676,046 | +0.09(+0.29%) |
Sep 11, 2007 | 32.36 | 32.64 | 32.26 | 32.64 | 956,871 | +0.28(+0.86%) |
Sep 10, 2007 | 32.48 | 32.57 | 32.26 | 32.36 | 1,073,219 | -0.03(-0.09%) |
Sep 07, 2007 | 32.59 | 32.87 | 32.36 | 32.39 | 1,103,492 | -0.48(-1.46%) |
Sep 06, 2007 | 32.93 | 33.12 | 32.77 | 32.87 | 873,865 | +0.04(+0.13%) |
Sep 05, 2007 | 33.29 | 33.29 | 32.67 | 32.83 | 1,608,783 | -0.49(-1.46%) |
Sep 04, 2007 | 33.20 | 33.34 | 33.14 | 33.32 | 1,196,473 | -0.01(-0.04%) |
Aug 31, 2007 | 33.38 | 33.42 | 33.06 | 33.33 | 1,514,337 | +0.26(+0.78%) |
Aug 30, 2007 | 33.16 | 33.20 | 32.62 | 33.07 | 1,179,383 | -0.09(-0.26%) |
Aug 29, 2007 | 32.89 | 33.19 | 32.62 | 33.16 | 971,380 | +0.55(+1.69%) |
Aug 28, 2007 | 33.26 | 33.49 | 32.58 | 32.61 | 1,146,739 | -0.79(-2.36%) |
Aug 27, 2007 | 33.21 | 33.65 | 33.21 | 33.40 | 975,286 | -0.09(-0.28%) |
Aug 24, 2007 | 33.33 | 33.55 | 33.18 | 33.49 | 783,047 | +0.09(+0.26%) |
Aug 23, 2007 | 33.36 | 33.61 | 33.05 | 33.40 | 1,305,357 | +0.04(+0.13%) |
Aug 22, 2007 | 32.59 | 34.11 | 32.52 | 33.36 | 5,467,240 | +0.75(+2.29%) |
Aug 21, 2007 | 32.49 | 32.79 | 32.36 | 32.62 | 1,649,519 | -0.12(-0.37%) |
Aug 20, 2007 | 33.42 | 33.43 | 32.59 | 32.74 | 1,937,165 | -0.44(-1.32%) |
Aug 17, 2007 | 32.45 | 33.17 | 32.24 | 33.17 | 3,182,829 | +1.53(+4.85%) |
Aug 16, 2007 | 33.45 | 33.27 | 31.56 | 31.64 | 4,658,718 | -1.81(-5.42%) |
Aug 15, 2007 | 33.25 | 33.78 | 33.16 | 33.45 | 1,920,849 | +0.19(+0.58%) |
Aug 14, 2007 | 33.48 | 33.56 | 33.10 | 33.26 | 1,626,500 | -0.13(-0.39%) |
Aug 13, 2007 | 33.76 | 33.94 | 32.79 | 33.39 | 2,077,523 | -0.37(-1.10%) |
Aug 10, 2007 | 33.82 | 33.94 | 33.15 | 33.76 | 2,961,433 | -0.33(-0.97%) |
Aug 09, 2007 | 34.76 | 34.77 | 33.99 | 34.09 | 3,424,440 | -0.67(-1.92%) |
Aug 08, 2007 | 33.87 | 34.96 | 33.81 | 34.76 | 3,826,541 | +1.05(+3.13%) |
Aug 07, 2007 | 33.43 | 33.81 | 33.10 | 33.70 | 3,409,806 | +0.27(+0.81%) |
Aug 06, 2007 | 32.41 | 33.43 | 32.19 | 33.43 | 3,504,977 | +0.79(+2.42%) |
Aug 03, 2007 | 32.87 | 33.46 | 32.63 | 32.64 | 3,229,123 | -0.82(-2.44%) |
Aug 02, 2007 | 33.37 | 33.51 | 33.22 | 33.46 | 2,462,341 | +0.22(+0.65%) |