Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 27.58 | 27.68 | 27.23 | 27.50 | 18,014,262 | +0.14(+0.51%) |
May 29, 2008 | 27.22 | 27.60 | 27.06 | 27.36 | 42,090,700 | -0.25(-0.90%) |
May 28, 2008 | 28.28 | 28.34 | 27.61 | 27.61 | 35,633,880 | -1.45(-4.98%) |
May 27, 2008 | 29.86 | 29.99 | 28.80 | 29.06 | 10,812,893 | -0.85(-2.83%) |
May 26, 2008 | 29.83 | 30.26 | 29.80 | 29.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.83 | 30.26 | 29.80 | 29.90 | 9,005,195 | -0.08(-0.25%) |
May 22, 2008 | 30.27 | 30.49 | 29.84 | 29.98 | 7,935,093 | -0.29(-0.96%) |
May 21, 2008 | 30.56 | 31.06 | 30.11 | 30.27 | 6,816,353 | -0.18(-0.59%) |
May 20, 2008 | 30.41 | 30.76 | 30.22 | 30.45 | 4,815,046 | +0.03(+0.11%) |
May 19, 2008 | 30.10 | 30.83 | 30.10 | 30.42 | 8,952,964 | +0.39(+1.29%) |
May 16, 2008 | 30.05 | 30.30 | 29.83 | 30.03 | 7,026,832 | -0.02(-0.07%) |
May 15, 2008 | 29.93 | 30.37 | 29.92 | 30.05 | 6,739,888 | +0.21(+0.72%) |
May 14, 2008 | 29.97 | 30.23 | 29.74 | 29.83 | 5,173,196 | -0.08(-0.28%) |
May 13, 2008 | 30.00 | 30.13 | 29.72 | 29.92 | 5,470,550 | -0.06(-0.21%) |
May 12, 2008 | 29.70 | 30.12 | 29.56 | 29.98 | 4,150,608 | +0.42(+1.41%) |
May 09, 2008 | 30.49 | 30.57 | 29.21 | 29.56 | 6,149,334 | -1.30(-4.22%) |
May 08, 2008 | 30.47 | 30.89 | 30.29 | 30.87 | 5,668,580 | +0.57(+1.90%) |
May 07, 2008 | 31.16 | 31.17 | 30.20 | 30.29 | 6,173,989 | -0.69(-2.21%) |
May 06, 2008 | 30.53 | 31.05 | 30.49 | 30.98 | 5,974,750 | +0.44(+1.43%) |
May 05, 2008 | 30.62 | 31.00 | 30.35 | 30.54 | 5,593,976 | +0.10(+0.34%) |
May 02, 2008 | 29.88 | 30.76 | 29.88 | 30.44 | 5,521,635 | +0.52(+1.74%) |
May 01, 2008 | 30.53 | 30.53 | 29.58 | 29.92 | 9,158,810 | -0.60(-1.97%) |
Apr 30, 2008 | 31.07 | 31.57 | 30.22 | 30.52 | 14,079,235 | -1.05(-3.33%) |
Apr 29, 2008 | 32.86 | 32.86 | 31.04 | 31.57 | 12,549,817 | -1.27(-3.88%) |
Apr 28, 2008 | 32.77 | 32.88 | 32.24 | 32.85 | 5,670,440 | +0.08(+0.23%) |
Apr 25, 2008 | 32.08 | 32.86 | 31.85 | 32.77 | 4,761,313 | +0.82(+2.56%) |
Apr 24, 2008 | 32.90 | 32.90 | 31.58 | 31.95 | 9,701,063 | -0.74(-2.27%) |
Apr 23, 2008 | 32.81 | 33.48 | 32.48 | 32.70 | 5,775,680 | -0.06(-0.17%) |
Apr 22, 2008 | 33.20 | 33.91 | 32.45 | 32.75 | 8,347,092 | -0.62(-1.87%) |
Apr 21, 2008 | 32.00 | 33.49 | 31.88 | 33.37 | 9,727,768 | +1.18(+3.68%) |
Apr 18, 2008 | 31.81 | 32.48 | 31.43 | 32.19 | 8,679,461 | +0.64(+2.04%) |
Apr 17, 2008 | 31.48 | 31.81 | 31.00 | 31.55 | 5,136,593 | +0.24(+0.75%) |
Apr 16, 2008 | 30.88 | 31.55 | 30.87 | 31.31 | 6,216,805 | +0.72(+2.36%) |
Apr 15, 2008 | 29.88 | 30.75 | 29.85 | 30.59 | 5,010,059 | +0.84(+2.82%) |
Apr 14, 2008 | 29.74 | 29.90 | 29.38 | 29.75 | 2,937,450 | -0.06(-0.19%) |
Apr 11, 2008 | 29.76 | 30.13 | 29.59 | 29.81 | 3,987,521 | +0.05(+0.16%) |
Apr 10, 2008 | 30.22 | 30.29 | 29.65 | 29.76 | 6,126,088 | -0.46(-1.51%) |
Apr 09, 2008 | 29.90 | 30.90 | 29.90 | 30.22 | 6,646,403 | +0.27(+0.90%) |
Apr 08, 2008 | 29.74 | 30.16 | 29.54 | 29.95 | 4,245,792 | +0.06(+0.19%) |
Apr 07, 2008 | 29.63 | 30.15 | 29.48 | 29.89 | 6,340,973 | +0.43(+1.46%) |
Apr 04, 2008 | 28.75 | 29.66 | 28.68 | 29.46 | 6,388,799 | +0.89(+3.13%) |
Apr 03, 2008 | 28.75 | 29.07 | 28.41 | 28.57 | 8,820,792 | -0.37(-1.27%) |
Apr 02, 2008 | 29.03 | 29.30 | 28.70 | 28.93 | 5,261,985 | -0.10(-0.36%) |
Apr 01, 2008 | 28.44 | 29.09 | 28.18 | 29.04 | 7,038,639 | +0.53(+1.85%) |
Mar 31, 2008 | 29.22 | 29.28 | 27.90 | 28.51 | 11,100,065 | -0.78(-2.65%) |
Mar 28, 2008 | 29.14 | 29.79 | 29.00 | 29.29 | 5,305,181 | +0.24(+0.81%) |
Mar 27, 2008 | 28.66 | 29.47 | 28.61 | 29.05 | 6,503,982 | -0.30(-1.04%) |
Mar 26, 2008 | 29.48 | 29.62 | 29.12 | 29.36 | 3,743,676 | -0.22(-0.75%) |
Mar 25, 2008 | 29.31 | 29.79 | 29.14 | 29.58 | 7,627,587 | +0.63(+2.18%) |
Mar 24, 2008 | 27.92 | 29.06 | 27.92 | 28.95 | 8,288,957 | +1.12(+4.01%) |
Mar 21, 2008 | 29.23 | 29.23 | 27.70 | 27.83 | 18,017,150 | +0.00(+0.00%) |
Mar 20, 2008 | 29.23 | 29.23 | 27.70 | 27.83 | 18,017,150 | -1.39(-4.76%) |
Mar 19, 2008 | 30.49 | 30.49 | 29.13 | 29.23 | 8,157,487 | -0.92(-3.06%) |
Mar 18, 2008 | 29.63 | 30.16 | 29.41 | 30.15 | 7,887,172 | +1.00(+3.45%) |
Mar 17, 2008 | 29.60 | 30.10 | 28.95 | 29.14 | 10,520,851 | -1.23(-4.06%) |
Mar 14, 2008 | 30.94 | 31.53 | 30.06 | 30.38 | 7,811,425 | -0.30(-0.97%) |
Mar 13, 2008 | 30.17 | 30.85 | 29.78 | 30.67 | 6,009,996 | +0.10(+0.34%) |
Mar 12, 2008 | 30.96 | 31.38 | 30.46 | 30.57 | 6,091,397 | -0.27(-0.88%) |
Mar 11, 2008 | 29.97 | 30.87 | 29.48 | 30.84 | 9,621,541 | +1.13(+3.80%) |
Mar 10, 2008 | 31.14 | 31.29 | 29.59 | 29.71 | 10,621,900 | -1.47(-4.71%) |
Mar 07, 2008 | 31.44 | 31.77 | 31.00 | 31.18 | 6,136,380 | -0.87(-2.72%) |
Mar 06, 2008 | 32.18 | 32.47 | 31.92 | 32.05 | 8,592,899 | -0.21(-0.67%) |
Mar 05, 2008 | 31.69 | 32.68 | 31.69 | 32.27 | 10,342,597 | +0.40(+1.26%) |
Mar 04, 2008 | 31.46 | 32.02 | 31.27 | 31.86 | 8,373,871 | +0.18(+0.57%) |
Mar 03, 2008 | 31.17 | 31.91 | 31.00 | 31.68 | 6,070,371 | +0.44(+1.42%) |
Feb 29, 2008 | 32.07 | 32.16 | 31.00 | 31.24 | 5,695,225 | -0.95(-2.95%) |
Feb 28, 2008 | 31.16 | 32.52 | 31.16 | 32.19 | 9,375,869 | +0.86(+2.74%) |
Feb 27, 2008 | 31.68 | 31.78 | 31.25 | 31.33 | 6,480,409 | -0.48(-1.50%) |
Feb 26, 2008 | 30.96 | 31.97 | 30.89 | 31.81 | 7,366,182 | +0.76(+2.43%) |
Feb 25, 2008 | 30.84 | 31.23 | 30.62 | 31.05 | 7,512,092 | +0.17(+0.56%) |
Feb 22, 2008 | 31.65 | 31.65 | 30.49 | 30.88 | 8,852,991 | -0.58(-1.85%) |
Feb 21, 2008 | 31.58 | 32.47 | 31.36 | 31.46 | 12,744,584 | +0.06(+0.18%) |
Feb 20, 2008 | 31.18 | 31.50 | 30.65 | 31.41 | 6,279,833 | -0.01(-0.04%) |
Feb 19, 2008 | 30.85 | 31.71 | 30.85 | 31.42 | 8,526,349 | +0.85(+2.79%) |
Feb 18, 2008 | 30.05 | 30.58 | 29.63 | 30.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.05 | 30.58 | 29.63 | 30.57 | 5,087,452 | +0.42(+1.38%) |
Feb 14, 2008 | 30.52 | 30.87 | 29.90 | 30.15 | 6,858,274 | -0.30(-0.98%) |
Feb 13, 2008 | 30.47 | 30.88 | 30.04 | 30.45 | 7,529,436 | +0.26(+0.87%) |
Feb 12, 2008 | 29.99 | 30.87 | 29.96 | 30.19 | 8,814,360 | +0.44(+1.47%) |
Feb 11, 2008 | 28.73 | 29.81 | 28.73 | 29.75 | 9,142,647 | +1.07(+3.72%) |
Feb 08, 2008 | 28.52 | 29.29 | 28.52 | 28.68 | 8,607,317 | +0.07(+0.24%) |
Feb 07, 2008 | 28.37 | 28.94 | 27.85 | 28.62 | 7,480,064 | +0.03(+0.12%) |
Feb 06, 2008 | 29.22 | 29.43 | 28.47 | 28.58 | 7,120,589 | -0.53(-1.83%) |
Feb 05, 2008 | 30.14 | 31.08 | 29.07 | 29.11 | 9,858,064 | -1.50(-4.91%) |
Feb 04, 2008 | 31.86 | 31.86 | 30.10 | 30.62 | 11,357,510 | -0.90(-2.86%) |
Feb 01, 2008 | 30.65 | 31.58 | 30.22 | 31.52 | 9,884,322 | +1.05(+3.46%) |
Jan 31, 2008 | 29.65 | 30.81 | 29.65 | 30.47 | 11,775,413 | +0.69(+2.30%) |
Jan 30, 2008 | 29.56 | 30.38 | 29.45 | 29.78 | 7,018,996 | +0.03(+0.12%) |
Jan 29, 2008 | 30.24 | 30.24 | 29.62 | 29.74 | 8,214,144 | -0.33(-1.11%) |
Jan 28, 2008 | 29.15 | 30.13 | 28.81 | 30.08 | 9,731,097 | +0.91(+3.11%) |
Jan 25, 2008 | 29.57 | 29.97 | 29.12 | 29.17 | 10,294,665 | -0.11(-0.38%) |
Jan 24, 2008 | 28.42 | 29.45 | 28.30 | 29.28 | 9,744,205 | +0.98(+3.48%) |
Jan 23, 2008 | 26.68 | 28.39 | 26.67 | 28.30 | 11,565,031 | +0.46(+1.64%) |
Jan 22, 2008 | 26.40 | 28.12 | 26.40 | 27.84 | 12,626,353 | -0.49(-1.74%) |
Jan 21, 2008 | 28.65 | 29.09 | 27.51 | 28.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.65 | 29.09 | 27.51 | 28.33 | 13,252,090 | -0.18(-0.63%) |
Jan 17, 2008 | 29.07 | 29.34 | 28.42 | 28.51 | 18,105,298 | -0.84(-2.86%) |
Jan 16, 2008 | 30.83 | 31.14 | 29.23 | 29.35 | 17,030,428 | -1.82(-5.84%) |
Jan 15, 2008 | 30.86 | 31.30 | 30.85 | 31.17 | 14,783,656 | -0.10(-0.31%) |
Jan 14, 2008 | 30.49 | 31.84 | 30.24 | 31.27 | 11,316,649 | +1.04(+3.44%) |
Jan 11, 2008 | 30.66 | 31.11 | 30.09 | 30.23 | 12,855,452 | -0.65(-2.11%) |
Jan 10, 2008 | 31.13 | 31.21 | 30.69 | 30.88 | 13,628,601 | -0.42(-1.35%) |
Jan 09, 2008 | 30.99 | 31.35 | 30.29 | 31.30 | 14,764,729 | +0.12(+0.38%) |
Jan 08, 2008 | 31.97 | 32.04 | 31.10 | 31.19 | 12,457,384 | -0.58(-1.83%) |
Jan 07, 2008 | 31.89 | 31.98 | 31.31 | 31.77 | 11,746,772 | +0.01(+0.02%) |
Jan 04, 2008 | 31.38 | 32.41 | 31.28 | 31.76 | 10,007,355 | +0.08(+0.26%) |
Jan 03, 2008 | 31.46 | 32.07 | 31.24 | 31.68 | 8,581,238 | +0.33(+1.04%) |
Jan 02, 2008 | 32.13 | 32.21 | 31.10 | 31.35 | 17,232,310 | -0.81(-2.52%) |
Jan 01, 2008 | 32.58 | 32.79 | 31.67 | 32.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.58 | 32.79 | 31.67 | 32.16 | 9,152,960 | -0.46(-1.40%) |
Dec 28, 2007 | 31.82 | 32.76 | 31.82 | 32.62 | 8,688,214 | +0.73(+2.28%) |
Dec 27, 2007 | 31.20 | 32.07 | 31.19 | 31.89 | 9,755,403 | +0.20(+0.63%) |
Dec 26, 2007 | 31.16 | 31.86 | 31.14 | 31.69 | 8,188,083 | +0.53(+1.69%) |
Dec 24, 2007 | 30.67 | 31.38 | 30.42 | 31.16 | 4,790,051 | +0.50(+1.63%) |
Dec 21, 2007 | 30.20 | 30.72 | 29.71 | 30.67 | 16,225,814 | +0.68(+2.26%) |
Dec 20, 2007 | 28.82 | 30.04 | 28.75 | 29.99 | 18,166,564 | +1.32(+4.62%) |
Dec 19, 2007 | 27.85 | 28.89 | 27.64 | 28.66 | 12,224,017 | +0.83(+2.99%) |
Dec 18, 2007 | 27.68 | 28.22 | 27.21 | 27.83 | 9,528,700 | +0.30(+1.08%) |
Dec 17, 2007 | 27.00 | 28.12 | 26.93 | 27.54 | 11,043,006 | +0.47(+1.74%) |
Dec 14, 2007 | 26.48 | 27.82 | 26.30 | 27.06 | 11,152,494 | +0.54(+2.04%) |
Dec 13, 2007 | 26.70 | 27.06 | 26.20 | 26.52 | 5,526,110 | -0.30(-1.14%) |
Dec 12, 2007 | 26.34 | 27.00 | 26.34 | 26.83 | 8,190,016 | +1.01(+3.92%) |
Dec 11, 2007 | 26.73 | 26.97 | 25.71 | 25.82 | 7,184,066 | -0.93(-3.47%) |
Dec 10, 2007 | 26.81 | 27.02 | 26.56 | 26.75 | 5,071,830 | +0.04(+0.16%) |
Dec 07, 2007 | 26.23 | 27.02 | 26.11 | 26.70 | 7,767,867 | +0.46(+1.77%) |
Dec 06, 2007 | 25.51 | 26.41 | 25.46 | 26.24 | 8,960,323 | +0.73(+2.85%) |
Dec 05, 2007 | 25.79 | 25.79 | 25.18 | 25.51 | 6,659,329 | -0.14(-0.54%) |
Dec 04, 2007 | 24.87 | 25.83 | 24.80 | 25.65 | 7,563,904 | +0.64(+2.58%) |
Dec 03, 2007 | 25.35 | 25.42 | 24.88 | 25.01 | 4,975,814 | -0.17(-0.69%) |
Nov 30, 2007 | 25.30 | 25.61 | 24.97 | 25.18 | 7,026,584 | +0.13(+0.53%) |
Nov 29, 2007 | 24.89 | 25.41 | 24.80 | 25.05 | 5,166,538 | +0.13(+0.53%) |
Nov 28, 2007 | 24.87 | 25.10 | 24.51 | 24.92 | 6,589,031 | +0.19(+0.76%) |
Nov 27, 2007 | 24.62 | 25.59 | 24.47 | 24.73 | 6,128,866 | +0.19(+0.76%) |
Nov 26, 2007 | 24.70 | 25.28 | 24.52 | 24.54 | 5,512,403 | -0.11(-0.45%) |
Nov 23, 2007 | 24.45 | 24.65 | 24.08 | 24.65 | 3,372,814 | +0.32(+1.31%) |
Nov 21, 2007 | 24.97 | 25.21 | 24.29 | 24.33 | 8,275,821 | -0.89(-3.52%) |
Nov 20, 2007 | 25.20 | 25.48 | 24.44 | 25.22 | 10,738,526 | +0.01(+0.05%) |
Nov 19, 2007 | 25.28 | 25.95 | 25.10 | 25.21 | 12,883,593 | -1.04(-3.96%) |
Nov 16, 2007 | 25.82 | 26.32 | 25.74 | 26.25 | 10,296,697 | +0.60(+2.32%) |
Nov 15, 2007 | 26.05 | 26.05 | 25.51 | 25.65 | 6,491,657 | -0.51(-1.93%) |
Nov 14, 2007 | 26.05 | 26.70 | 25.96 | 26.16 | 10,519,209 | +0.27(+1.04%) |
Nov 13, 2007 | 25.27 | 25.93 | 24.94 | 25.89 | 8,790,342 | +0.88(+3.52%) |
Nov 12, 2007 | 25.48 | 25.87 | 24.94 | 25.01 | 7,052,567 | -0.58(-2.25%) |
Nov 09, 2007 | 25.56 | 25.91 | 25.47 | 25.58 | 9,532,377 | -0.23(-0.89%) |
Nov 08, 2007 | 25.30 | 26.39 | 25.30 | 25.81 | 15,768,113 | +0.55(+2.17%) |
Nov 07, 2007 | 25.28 | 25.63 | 25.12 | 25.26 | 12,197,010 | -0.29(-1.14%) |
Nov 06, 2007 | 25.29 | 26.09 | 25.18 | 25.55 | 22,781,498 | +1.64(+6.87%) |
Nov 05, 2007 | 24.14 | 24.20 | 23.70 | 23.91 | 8,691,322 | -0.22(-0.92%) |
Nov 02, 2007 | 24.24 | 24.34 | 23.69 | 24.13 | 9,149,184 | -0.11(-0.46%) |
Nov 01, 2007 | 24.59 | 24.80 | 24.18 | 24.24 | 11,326,585 | -0.54(-2.18%) |
Oct 31, 2007 | 24.53 | 24.86 | 24.51 | 24.79 | 7,444,566 | +0.28(+1.13%) |
Oct 30, 2007 | 24.73 | 24.76 | 24.45 | 24.51 | 8,014,793 | -0.19(-0.78%) |
Oct 29, 2007 | 24.31 | 24.86 | 24.31 | 24.70 | 7,256,463 | +0.42(+1.71%) |
Oct 26, 2007 | 24.33 | 24.42 | 24.00 | 24.29 | 5,367,207 | +0.24(+1.01%) |
Oct 25, 2007 | 23.91 | 24.13 | 23.77 | 24.04 | 10,865,206 | +0.27(+1.14%) |
Oct 24, 2007 | 24.09 | 24.33 | 23.34 | 23.77 | 10,601,170 | -0.48(-1.97%) |
Oct 23, 2007 | 24.22 | 24.31 | 24.00 | 24.25 | 4,979,164 | +0.03(+0.14%) |
Oct 22, 2007 | 23.93 | 24.24 | 23.88 | 24.22 | 5,237,571 | +0.04(+0.17%) |
Oct 19, 2007 | 24.49 | 24.73 | 24.06 | 24.18 | 16,460,793 | -0.42(-1.69%) |
Oct 18, 2007 | 24.55 | 24.78 | 24.45 | 24.59 | 5,280,879 | +0.10(+0.42%) |
Oct 17, 2007 | 24.31 | 24.54 | 24.13 | 24.49 | 7,892,086 | +0.35(+1.43%) |
Oct 16, 2007 | 24.18 | 24.31 | 24.03 | 24.14 | 6,648,558 | -0.04(-0.17%) |
Oct 15, 2007 | 24.54 | 24.57 | 23.87 | 24.18 | 6,961,822 | -0.39(-1.61%) |
Oct 12, 2007 | 24.43 | 24.65 | 24.18 | 24.58 | 9,884,683 | +0.40(+1.66%) |
Oct 11, 2007 | 23.73 | 24.60 | 23.56 | 24.18 | 15,165,716 | +0.67(+2.86%) |
Oct 10, 2007 | 23.23 | 23.55 | 23.16 | 23.50 | 8,060,700 | +0.28(+1.19%) |
Oct 09, 2007 | 22.86 | 23.27 | 22.80 | 23.23 | 6,420,900 | +0.46(+2.01%) |
Oct 08, 2007 | 23.05 | 23.07 | 22.60 | 22.77 | 3,662,589 | -0.17(-0.72%) |
Oct 05, 2007 | 22.96 | 23.09 | 22.55 | 22.94 | 6,940,601 | +0.19(+0.85%) |
Oct 04, 2007 | 22.59 | 22.90 | 22.46 | 22.74 | 6,635,565 | +0.09(+0.40%) |
Oct 03, 2007 | 22.89 | 22.96 | 22.51 | 22.65 | 8,275,798 | -0.37(-1.62%) |
Oct 02, 2007 | 23.04 | 23.29 | 22.76 | 23.03 | 7,497,450 | +0.05(+0.21%) |
Oct 01, 2007 | 22.91 | 23.24 | 22.70 | 22.98 | 8,624,575 | +0.06(+0.27%) |
Sep 28, 2007 | 23.31 | 23.34 | 22.79 | 22.91 | 9,883,265 | -0.39(-1.69%) |
Sep 27, 2007 | 23.21 | 23.45 | 23.00 | 23.31 | 6,486,007 | +0.20(+0.87%) |
Sep 26, 2007 | 22.85 | 23.18 | 22.73 | 23.11 | 6,886,032 | +0.39(+1.71%) |
Sep 25, 2007 | 22.47 | 22.84 | 22.33 | 22.72 | 6,299,348 | +0.07(+0.31%) |
Sep 24, 2007 | 22.94 | 22.96 | 22.58 | 22.65 | 7,452,506 | -0.29(-1.27%) |
Sep 21, 2007 | 22.82 | 22.99 | 22.63 | 22.94 | 8,158,577 | +0.31(+1.38%) |
Sep 20, 2007 | 22.90 | 22.93 | 22.46 | 22.63 | 6,427,830 | -0.26(-1.15%) |
Sep 19, 2007 | 22.58 | 23.16 | 22.58 | 22.89 | 9,450,322 | +0.42(+1.85%) |
Sep 18, 2007 | 22.35 | 22.51 | 22.20 | 22.48 | 9,574,184 | +0.15(+0.68%) |
Sep 17, 2007 | 22.37 | 22.51 | 22.20 | 22.33 | 5,470,137 | -0.09(-0.40%) |
Sep 14, 2007 | 22.57 | 22.66 | 22.23 | 22.42 | 8,108,889 | -0.33(-1.43%) |
Sep 13, 2007 | 22.60 | 22.98 | 22.51 | 22.74 | 10,707,997 | +0.14(+0.61%) |
Sep 12, 2007 | 22.52 | 22.77 | 22.44 | 22.60 | 8,401,315 | -0.05(-0.21%) |
Sep 11, 2007 | 22.55 | 22.71 | 22.27 | 22.65 | 10,577,783 | +0.11(+0.49%) |
Sep 10, 2007 | 22.72 | 22.86 | 22.41 | 22.54 | 6,503,908 | -0.12(-0.52%) |
Sep 07, 2007 | 22.86 | 22.86 | 22.40 | 22.66 | 7,228,746 | -0.30(-1.33%) |
Sep 06, 2007 | 22.86 | 23.17 | 22.72 | 22.96 | 5,452,958 | +0.08(+0.33%) |
Sep 05, 2007 | 23.55 | 23.55 | 22.75 | 22.89 | 9,086,531 | -0.53(-2.25%) |
Sep 04, 2007 | 23.46 | 23.52 | 23.29 | 23.41 | 5,920,688 | +0.07(+0.30%) |
Aug 31, 2007 | 23.41 | 23.55 | 23.14 | 23.34 | 5,228,043 | +0.08(+0.33%) |
Aug 30, 2007 | 22.60 | 23.34 | 22.55 | 23.27 | 8,167,094 | +0.47(+2.07%) |
Aug 29, 2007 | 22.34 | 22.80 | 22.31 | 22.80 | 5,807,654 | +0.57(+2.56%) |
Aug 28, 2007 | 22.50 | 22.70 | 22.21 | 22.23 | 6,054,511 | -0.44(-1.96%) |
Aug 27, 2007 | 22.74 | 22.95 | 22.61 | 22.67 | 5,607,157 | -0.24(-1.06%) |
Aug 24, 2007 | 22.63 | 23.00 | 22.58 | 22.91 | 5,143,592 | +0.15(+0.67%) |
Aug 23, 2007 | 22.65 | 22.92 | 22.40 | 22.76 | 7,498,557 | +0.27(+1.20%) |
Aug 22, 2007 | 22.50 | 22.66 | 22.17 | 22.49 | 8,521,501 | +0.08(+0.37%) |
Aug 21, 2007 | 22.28 | 22.78 | 22.21 | 22.41 | 6,886,898 | -0.07(-0.31%) |
Aug 20, 2007 | 22.58 | 22.82 | 22.28 | 22.48 | 5,770,628 | -0.14(-0.61%) |
Aug 17, 2007 | 22.76 | 22.86 | 22.19 | 22.62 | 7,996,201 | +0.28(+1.24%) |
Aug 16, 2007 | 22.60 | 22.66 | 21.67 | 22.34 | 13,646,904 | -0.46(-2.04%) |
Aug 15, 2007 | 22.83 | 23.41 | 22.75 | 22.80 | 8,651,302 | -0.16(-0.69%) |
Aug 14, 2007 | 23.48 | 23.55 | 22.80 | 22.96 | 7,738,919 | -0.51(-2.15%) |
Aug 13, 2007 | 23.90 | 23.97 | 23.38 | 23.47 | 7,638,299 | -0.38(-1.60%) |
Aug 10, 2007 | 24.24 | 24.90 | 23.31 | 23.85 | 10,905,194 | -0.52(-2.13%) |
Aug 09, 2007 | 24.13 | 24.72 | 23.91 | 24.37 | 10,204,465 | -0.01(-0.03%) |
Aug 08, 2007 | 24.07 | 24.42 | 24.01 | 24.38 | 8,734,145 | +0.36(+1.50%) |
Aug 07, 2007 | 23.91 | 24.14 | 23.65 | 24.02 | 7,682,473 | +0.10(+0.43%) |
Aug 06, 2007 | 23.25 | 23.91 | 23.25 | 23.91 | 9,468,367 | +0.57(+2.43%) |
Aug 03, 2007 | 23.44 | 23.81 | 23.27 | 23.34 | 6,492,359 | -0.46(-1.95%) |
Aug 02, 2007 | 23.55 | 23.94 | 23.43 | 23.81 | 7,586,473 | +0.24(+1.03%) |
Aug 01, 2007 | 23.51 | 23.75 | 23.05 | 23.57 | 8,718,121 | +0.29(+1.25%) |
Jul 31, 2007 | 23.68 | 23.90 | 23.26 | 23.27 | 7,737,619 | -0.39(-1.67%) |
Jul 30, 2007 | 24.51 | 24.59 | 23.32 | 23.67 | 12,280,669 | +0.08(+0.35%) |
Jul 27, 2007 | 23.90 | 24.21 | 23.59 | 23.59 | 8,219,642 | -0.45(-1.87%) |
Jul 26, 2007 | 24.71 | 24.85 | 23.59 | 24.04 | 14,308,845 | -0.89(-3.58%) |
Jul 25, 2007 | 25.02 | 25.23 | 24.42 | 24.93 | 7,874,458 | -0.10(-0.42%) |
Jul 24, 2007 | 25.28 | 25.56 | 24.89 | 25.03 | 9,297,053 | -0.41(-1.61%) |
Jul 23, 2007 | 25.21 | 25.64 | 25.04 | 25.44 | 7,897,442 | +0.46(+1.86%) |
Jul 20, 2007 | 25.15 | 25.20 | 24.72 | 24.98 | 5,856,159 | -0.25(-0.99%) |
Jul 19, 2007 | 25.08 | 25.28 | 24.97 | 25.23 | 4,947,338 | +0.28(+1.14%) |
Jul 18, 2007 | 24.79 | 25.11 | 24.76 | 24.94 | 5,553,404 | -0.03(-0.14%) |
Jul 17, 2007 | 25.39 | 25.42 | 24.90 | 24.98 | 8,418,572 | -0.29(-1.15%) |
Jul 16, 2007 | 25.39 | 25.48 | 25.15 | 25.27 | 5,741,942 | -0.08(-0.33%) |
Jul 13, 2007 | 25.08 | 25.42 | 24.89 | 25.35 | 5,940,320 | +0.17(+0.69%) |
Jul 12, 2007 | 24.88 | 25.21 | 24.69 | 25.18 | 8,409,197 | +0.29(+1.17%) |
Jul 11, 2007 | 24.72 | 25.21 | 24.60 | 24.89 | 7,866,390 | +0.10(+0.39%) |
Jul 10, 2007 | 25.11 | 25.17 | 24.79 | 24.79 | 10,983,792 | -0.25(-1.00%) |
Jul 09, 2007 | 24.56 | 25.26 | 24.52 | 25.04 | 18,326,944 | +0.70(+2.87%) |
Jul 06, 2007 | 23.67 | 24.40 | 23.59 | 24.34 | 12,546,537 | +0.64(+2.69%) |
Jul 05, 2007 | 23.90 | 24.05 | 23.50 | 23.70 | 11,151,865 | -0.03(-0.12%) |
Jul 03, 2007 | 23.83 | 23.95 | 23.48 | 23.73 | 4,840,310 | +0.03(+0.15%) |
Jul 02, 2007 | 23.41 | 23.90 | 23.43 | 23.70 | 11,802,450 | +0.78(+3.38%) |
Jun 29, 2007 | 22.41 | 23.16 | 22.54 | 22.92 | 11,423,295 | +0.51(+2.29%) |
Jun 28, 2007 | 22.32 | 22.51 | 22.28 | 22.41 | 12,906,143 | +0.06(+0.25%) |
Jun 27, 2007 | 22.69 | 22.69 | 22.20 | 22.35 | 16,766,574 | -0.34(-1.50%) |
Jun 26, 2007 | 22.89 | 23.14 | 22.69 | 22.69 | 8,643,198 | -0.19(-0.85%) |
Jun 25, 2007 | 23.23 | 23.50 | 22.80 | 22.89 | 12,693,998 | -0.30(-1.31%) |
Jun 22, 2007 | 23.73 | 23.99 | 23.18 | 23.19 | 15,975,369 | -0.24(-1.03%) |
Jun 21, 2007 | 23.19 | 23.43 | 23.13 | 23.43 | 10,515,996 | +0.24(+1.05%) |
Jun 20, 2007 | 23.77 | 23.93 | 23.16 | 23.19 | 10,128,531 | -0.45(-1.90%) |
Jun 19, 2007 | 24.15 | 24.19 | 23.61 | 23.64 | 9,115,548 | -0.43(-1.78%) |
Jun 18, 2007 | 24.11 | 24.18 | 23.99 | 24.07 | 9,104,143 | +0.12(+0.52%) |
Jun 15, 2007 | 24.08 | 24.13 | 23.84 | 23.95 | 7,982,745 | +0.07(+0.29%) |
Jun 14, 2007 | 23.95 | 24.18 | 23.82 | 23.88 | 7,517,468 | -0.06(-0.23%) |
Jun 13, 2007 | 23.75 | 23.97 | 23.70 | 23.93 | 6,132,755 | +0.19(+0.79%) |
Jun 12, 2007 | 24.11 | 24.20 | 23.66 | 23.75 | 6,312,196 | -0.07(-0.29%) |
Jun 11, 2007 | 23.91 | 23.99 | 23.70 | 23.82 | 4,873,392 | -0.11(-0.46%) |
Jun 08, 2007 | 23.34 | 23.96 | 22.87 | 23.93 | 9,797,100 | +0.58(+2.49%) |
Jun 07, 2007 | 23.62 | 23.58 | 23.18 | 23.34 | 13,421,267 | -0.28(-1.17%) |
Jun 06, 2007 | 23.89 | 23.89 | 23.57 | 23.62 | 8,147,259 | -0.27(-1.13%) |
Jun 05, 2007 | 23.70 | 24.00 | 23.63 | 23.89 | 9,119,453 | +0.01(+0.06%) |
Jun 04, 2007 | 23.96 | 23.91 | 23.48 | 23.88 | 11,266,083 | -0.08(-0.35%) |