Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 22.94 | 23.13 | 22.59 | 22.89 | 16,034,353 | -0.28(-1.19%) |
Feb 28, 2008 | 23.27 | 23.33 | 22.98 | 23.16 | 11,450,356 | -0.27(-1.17%) |
Feb 27, 2008 | 23.49 | 23.61 | 23.26 | 23.43 | 15,388,693 | -0.25(-1.05%) |
Feb 26, 2008 | 23.12 | 23.76 | 23.05 | 23.68 | 16,026,923 | +0.45(+1.93%) |
Feb 25, 2008 | 22.83 | 23.28 | 22.45 | 23.23 | 14,360,856 | +0.46(+2.04%) |
Feb 22, 2008 | 22.74 | 22.77 | 22.37 | 22.77 | 19,225,908 | +0.17(+0.74%) |
Feb 21, 2008 | 22.87 | 22.96 | 22.36 | 22.60 | 21,133,714 | -0.14(-0.61%) |
Feb 20, 2008 | 22.28 | 22.93 | 22.20 | 22.74 | 13,725,542 | +0.22(+0.99%) |
Feb 19, 2008 | 23.20 | 23.20 | 22.27 | 22.52 | 23,890,830 | -0.38(-1.64%) |
Feb 18, 2008 | 22.84 | 22.92 | 22.55 | 22.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.84 | 22.92 | 22.55 | 22.89 | 13,620,021 | +0.01(+0.06%) |
Feb 14, 2008 | 23.31 | 23.31 | 22.80 | 22.88 | 14,565,772 | -0.23(-0.98%) |
Feb 13, 2008 | 23.26 | 23.31 | 22.86 | 23.11 | 11,104,965 | +0.07(+0.30%) |
Feb 12, 2008 | 23.21 | 23.52 | 22.77 | 23.04 | 12,890,072 | +0.01(+0.06%) |
Feb 11, 2008 | 23.03 | 23.09 | 22.50 | 23.02 | 11,702,703 | +0.03(+0.12%) |
Feb 08, 2008 | 22.67 | 23.28 | 22.58 | 22.99 | 13,996,969 | +0.20(+0.87%) |
Feb 07, 2008 | 22.56 | 22.96 | 22.46 | 22.80 | 12,429,070 | +0.21(+0.92%) |
Feb 06, 2008 | 22.69 | 22.97 | 22.43 | 22.59 | 9,778,009 | +0.09(+0.42%) |
Feb 05, 2008 | 22.43 | 22.91 | 22.30 | 22.50 | 12,582,143 | -0.56(-2.44%) |
Feb 04, 2008 | 23.38 | 23.59 | 22.96 | 23.06 | 16,539,413 | -0.42(-1.77%) |
Feb 01, 2008 | 22.99 | 23.54 | 22.66 | 23.48 | 52,091,608 | +0.59(+2.57%) |
Jan 31, 2008 | 21.10 | 23.20 | 21.10 | 22.89 | 25,331,778 | +0.70(+3.14%) |
Jan 30, 2008 | 22.14 | 22.53 | 21.96 | 22.19 | 24,465,798 | -0.09(-0.40%) |
Jan 29, 2008 | 22.42 | 22.42 | 22.14 | 22.28 | 19,553,108 | +0.04(+0.19%) |
Jan 28, 2008 | 22.05 | 22.28 | 21.83 | 22.24 | 21,352,448 | +0.26(+1.18%) |
Jan 25, 2008 | 22.39 | 22.68 | 21.80 | 21.98 | 23,770,760 | -0.21(-0.95%) |
Jan 24, 2008 | 21.70 | 22.92 | 21.70 | 22.19 | 23,640,614 | +0.72(+3.38%) |
Jan 23, 2008 | 20.31 | 21.52 | 19.95 | 21.46 | 30,121,748 | +1.22(+6.02%) |
Jan 22, 2008 | 19.32 | 20.48 | 19.32 | 20.25 | 23,182,692 | -0.01(-0.07%) |
Jan 21, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.18 | 20.51 | 19.74 | 20.26 | 18,190,232 | +0.26(+1.29%) |
Jan 17, 2008 | 20.81 | 21.03 | 19.88 | 20.00 | 19,044,226 | -0.71(-3.42%) |
Jan 16, 2008 | 20.46 | 21.01 | 20.41 | 20.71 | 14,525,072 | +0.11(+0.54%) |
Jan 15, 2008 | 20.84 | 20.94 | 20.50 | 20.60 | 14,181,622 | -0.54(-2.56%) |
Jan 14, 2008 | 21.14 | 21.34 | 21.04 | 21.14 | 12,190,253 | +0.21(+0.99%) |
Jan 11, 2008 | 21.20 | 21.52 | 20.76 | 20.93 | 12,417,830 | -0.50(-2.35%) |
Jan 10, 2008 | 20.81 | 21.73 | 20.38 | 21.44 | 15,652,935 | +0.43(+2.03%) |
Jan 09, 2008 | 21.14 | 21.33 | 20.54 | 21.01 | 22,594,892 | -0.14(-0.64%) |
Jan 08, 2008 | 21.86 | 22.01 | 21.07 | 21.14 | 15,691,263 | -0.68(-3.13%) |
Jan 07, 2008 | 22.18 | 22.36 | 21.53 | 21.83 | 18,697,728 | -0.19(-0.87%) |
Jan 04, 2008 | 22.55 | 22.55 | 21.95 | 22.02 | 15,144,326 | -0.70(-3.08%) |
Jan 03, 2008 | 22.91 | 23.06 | 22.61 | 22.72 | 8,705,608 | -0.07(-0.31%) |
Jan 02, 2008 | 23.07 | 23.34 | 22.68 | 22.79 | 13,997,912 | -0.25(-1.10%) |
Jan 01, 2008 | 23.30 | 23.37 | 23.02 | 23.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.30 | 23.37 | 23.02 | 23.04 | 6,490,631 | -0.39(-1.65%) |
Dec 28, 2007 | 23.35 | 23.53 | 23.21 | 23.43 | 6,763,464 | +0.08(+0.34%) |
Dec 27, 2007 | 23.39 | 23.64 | 23.32 | 23.35 | 7,509,004 | -0.13(-0.55%) |
Dec 26, 2007 | 23.45 | 23.56 | 23.34 | 23.48 | 5,389,725 | -0.09(-0.37%) |
Dec 24, 2007 | 23.06 | 23.63 | 23.06 | 23.57 | 4,299,787 | +0.45(+1.94%) |
Dec 21, 2007 | 22.82 | 23.21 | 22.68 | 23.12 | 19,135,890 | +0.50(+2.21%) |
Dec 20, 2007 | 23.07 | 23.07 | 22.36 | 22.62 | 17,644,822 | -0.24(-1.05%) |
Dec 19, 2007 | 22.47 | 23.22 | 22.26 | 22.86 | 40,337,612 | -0.88(-3.72%) |
Dec 18, 2007 | 23.87 | 23.87 | 23.39 | 23.74 | 9,579,068 | +0.09(+0.36%) |
Dec 17, 2007 | 23.89 | 24.00 | 23.62 | 23.66 | 10,266,998 | -0.29(-1.23%) |
Dec 14, 2007 | 24.73 | 24.73 | 23.90 | 23.95 | 9,389,967 | -0.59(-2.42%) |
Dec 13, 2007 | 24.25 | 24.58 | 23.95 | 24.54 | 7,963,274 | +0.23(+0.93%) |
Dec 12, 2007 | 24.55 | 25.23 | 23.90 | 24.32 | 16,445,072 | +0.35(+1.48%) |
Dec 11, 2007 | 24.81 | 24.93 | 23.87 | 23.96 | 13,192,714 | -0.85(-3.42%) |
Dec 10, 2007 | 24.85 | 24.90 | 24.56 | 24.81 | 6,277,086 | +0.08(+0.31%) |
Dec 07, 2007 | 24.70 | 25.08 | 24.58 | 24.74 | 11,133,557 | +0.13(+0.51%) |
Dec 06, 2007 | 23.68 | 24.74 | 23.66 | 24.61 | 18,099,620 | +0.89(+3.75%) |
Dec 05, 2007 | 23.51 | 23.77 | 23.48 | 23.72 | 12,320,491 | +0.47(+2.02%) |
Dec 04, 2007 | 23.08 | 23.49 | 22.98 | 23.25 | 8,498,381 | +0.08(+0.34%) |
Dec 03, 2007 | 23.11 | 23.29 | 22.81 | 23.17 | 9,961,795 | +0.03(+0.13%) |
Nov 30, 2007 | 23.25 | 23.64 | 23.01 | 23.14 | 12,777,791 | +0.12(+0.53%) |
Nov 29, 2007 | 23.16 | 23.27 | 22.81 | 23.02 | 8,867,223 | -0.26(-1.11%) |
Nov 28, 2007 | 22.95 | 23.37 | 22.93 | 23.28 | 15,395,828 | +0.45(+1.99%) |
Nov 27, 2007 | 22.33 | 22.92 | 22.20 | 22.82 | 11,661,763 | +0.56(+2.51%) |
Nov 26, 2007 | 22.92 | 23.11 | 22.26 | 22.26 | 9,759,981 | -0.61(-2.66%) |
Nov 23, 2007 | 22.65 | 23.02 | 22.65 | 22.87 | 5,283,102 | +0.32(+1.44%) |
Nov 21, 2007 | 23.00 | 23.01 | 22.39 | 22.55 | 13,056,469 | -0.65(-2.80%) |
Nov 20, 2007 | 22.96 | 23.45 | 22.84 | 23.20 | 12,807,387 | +0.32(+1.40%) |
Nov 19, 2007 | 23.10 | 23.13 | 22.76 | 22.88 | 16,188,533 | -0.33(-1.41%) |
Nov 16, 2007 | 22.93 | 23.21 | 22.81 | 23.20 | 13,416,496 | +0.38(+1.65%) |
Nov 15, 2007 | 22.68 | 23.28 | 22.45 | 22.83 | 13,551,482 | +0.01(+0.05%) |
Nov 14, 2007 | 23.20 | 23.37 | 22.72 | 22.81 | 12,122,798 | -0.20(-0.88%) |
Nov 13, 2007 | 22.82 | 23.11 | 22.72 | 23.02 | 14,864,689 | +0.34(+1.52%) |
Nov 12, 2007 | 22.88 | 23.25 | 22.63 | 22.67 | 11,648,936 | -0.19(-0.84%) |
Nov 09, 2007 | 22.93 | 23.18 | 22.77 | 22.87 | 13,304,504 | -0.34(-1.45%) |
Nov 08, 2007 | 22.87 | 23.25 | 22.62 | 23.20 | 16,809,994 | +0.35(+1.53%) |
Nov 07, 2007 | 22.93 | 23.16 | 22.62 | 22.85 | 13,568,893 | -0.42(-1.81%) |
Nov 06, 2007 | 23.15 | 23.31 | 23.08 | 23.27 | 13,139,111 | +0.23(+1.00%) |
Nov 05, 2007 | 22.93 | 23.25 | 22.86 | 23.04 | 14,441,111 | -0.07(-0.31%) |
Nov 02, 2007 | 22.94 | 23.19 | 22.60 | 23.11 | 11,307,138 | +0.23(+1.01%) |
Nov 01, 2007 | 23.29 | 23.46 | 22.82 | 22.88 | 10,519,967 | -0.60(-2.57%) |
Oct 31, 2007 | 23.24 | 23.57 | 23.21 | 23.49 | 11,808,115 | +0.34(+1.45%) |
Oct 30, 2007 | 23.43 | 23.54 | 23.12 | 23.15 | 8,562,396 | -0.23(-1.00%) |
Oct 29, 2007 | 23.59 | 23.68 | 23.35 | 23.39 | 14,343,526 | -0.08(-0.33%) |
Oct 26, 2007 | 23.58 | 23.60 | 23.17 | 23.46 | 6,978,241 | +0.11(+0.49%) |
Oct 25, 2007 | 23.73 | 23.74 | 22.98 | 23.35 | 17,436,064 | -0.32(-1.36%) |
Oct 24, 2007 | 23.66 | 23.73 | 23.05 | 23.67 | 13,588,518 | -0.17(-0.72%) |
Oct 23, 2007 | 23.30 | 23.85 | 23.30 | 23.84 | 20,176,716 | +0.86(+3.76%) |
Oct 22, 2007 | 22.10 | 23.18 | 21.84 | 22.98 | 15,256,623 | +0.48(+2.15%) |
Oct 19, 2007 | 23.11 | 23.13 | 22.46 | 22.49 | 19,553,358 | -0.61(-2.63%) |
Oct 18, 2007 | 21.81 | 23.33 | 21.81 | 23.10 | 32,156,822 | +1.27(+5.84%) |
Oct 17, 2007 | 21.75 | 21.98 | 21.50 | 21.83 | 24,554,802 | +0.51(+2.41%) |
Oct 16, 2007 | 21.54 | 21.55 | 21.07 | 21.31 | 11,293,510 | -0.36(-1.68%) |
Oct 15, 2007 | 21.87 | 21.98 | 21.39 | 21.68 | 10,487,259 | -0.25(-1.14%) |
Oct 12, 2007 | 21.69 | 21.97 | 21.59 | 21.92 | 12,428,907 | +0.21(+0.95%) |
Oct 11, 2007 | 21.68 | 21.91 | 21.28 | 21.72 | 11,781,922 | +0.13(+0.61%) |
Oct 10, 2007 | 21.63 | 21.75 | 21.39 | 21.59 | 5,820,456 | -0.08(-0.39%) |
Oct 09, 2007 | 21.51 | 21.80 | 21.30 | 21.67 | 9,284,697 | +0.14(+0.66%) |
Oct 08, 2007 | 21.45 | 21.65 | 21.21 | 21.53 | 6,880,117 | +0.00(+0.01%) |
Oct 05, 2007 | 20.73 | 21.64 | 20.73 | 21.53 | 18,690,850 | +0.92(+4.44%) |
Oct 04, 2007 | 20.49 | 20.68 | 20.19 | 20.61 | 9,939,946 | +0.25(+1.21%) |
Oct 03, 2007 | 20.64 | 20.73 | 20.28 | 20.37 | 8,837,143 | -0.42(-2.04%) |
Oct 02, 2007 | 21.05 | 21.07 | 20.60 | 20.79 | 5,931,041 | -0.18(-0.87%) |
Oct 01, 2007 | 20.92 | 21.09 | 20.51 | 20.97 | 10,370,056 | +0.23(+1.11%) |
Sep 28, 2007 | 20.90 | 21.04 | 20.59 | 20.74 | 5,747,877 | -0.13(-0.63%) |
Sep 27, 2007 | 20.73 | 20.97 | 20.56 | 20.87 | 13,969,566 | +0.26(+1.26%) |
Sep 26, 2007 | 20.51 | 20.76 | 20.42 | 20.61 | 23,343,664 | +0.27(+1.32%) |
Sep 25, 2007 | 20.21 | 20.48 | 20.18 | 20.34 | 20,757,556 | -0.09(-0.44%) |
Sep 24, 2007 | 20.81 | 20.86 | 20.30 | 20.43 | 8,087,040 | -0.27(-1.31%) |
Sep 21, 2007 | 20.73 | 20.85 | 20.56 | 20.71 | 13,600,435 | +0.15(+0.72%) |
Sep 20, 2007 | 21.06 | 21.04 | 20.48 | 20.56 | 12,879,846 | -0.51(-2.41%) |
Sep 19, 2007 | 21.52 | 21.52 | 20.89 | 21.06 | 11,922,048 | -0.26(-1.23%) |
Sep 18, 2007 | 20.50 | 21.34 | 20.29 | 21.33 | 14,303,187 | +0.96(+4.74%) |
Sep 17, 2007 | 20.47 | 20.58 | 20.29 | 20.36 | 6,084,769 | -0.15(-0.74%) |
Sep 14, 2007 | 20.55 | 20.79 | 20.38 | 20.51 | 8,335,076 | -0.16(-0.75%) |
Sep 13, 2007 | 20.16 | 20.80 | 19.97 | 20.67 | 14,366,422 | +0.73(+3.67%) |
Sep 12, 2007 | 19.77 | 20.11 | 19.60 | 19.94 | 7,986,736 | +0.04(+0.19%) |
Sep 11, 2007 | 19.54 | 20.00 | 19.49 | 19.90 | 7,559,352 | +0.47(+2.42%) |
Sep 10, 2007 | 20.00 | 20.11 | 19.27 | 19.43 | 11,804,299 | -0.40(-2.03%) |
Sep 07, 2007 | 19.78 | 20.33 | 19.64 | 19.83 | 14,726,755 | -0.21(-1.07%) |
Sep 06, 2007 | 20.06 | 20.16 | 19.77 | 20.05 | 9,393,178 | +0.03(+0.14%) |
Sep 05, 2007 | 20.46 | 20.50 | 19.89 | 20.02 | 15,864,991 | -0.63(-3.04%) |
Sep 04, 2007 | 20.34 | 20.80 | 20.29 | 20.65 | 7,191,388 | +0.18(+0.88%) |
Aug 31, 2007 | 20.05 | 20.57 | 19.93 | 20.47 | 16,404,127 | +0.68(+3.44%) |
Aug 30, 2007 | 19.87 | 20.23 | 19.63 | 19.79 | 13,942,309 | -0.38(-1.88%) |
Aug 29, 2007 | 19.73 | 20.20 | 19.72 | 20.17 | 10,220,689 | +0.57(+2.91%) |
Aug 28, 2007 | 20.06 | 20.09 | 19.57 | 19.60 | 10,253,942 | -0.49(-2.46%) |
Aug 27, 2007 | 20.34 | 20.44 | 20.06 | 20.09 | 7,447,055 | -0.29(-1.40%) |
Aug 24, 2007 | 20.12 | 20.44 | 20.01 | 20.37 | 9,484,215 | +0.26(+1.29%) |
Aug 23, 2007 | 20.78 | 20.91 | 20.04 | 20.12 | 13,562,897 | -0.59(-2.84%) |
Aug 22, 2007 | 20.44 | 20.76 | 20.37 | 20.71 | 14,966,068 | +0.60(+2.96%) |
Aug 21, 2007 | 20.55 | 20.59 | 20.06 | 20.11 | 11,432,519 | -0.39(-1.89%) |
Aug 20, 2007 | 19.40 | 20.62 | 19.40 | 20.50 | 23,791,218 | +1.06(+5.47%) |
Aug 17, 2007 | 19.91 | 20.02 | 18.90 | 19.43 | 21,730,618 | +0.17(+0.89%) |
Aug 16, 2007 | 19.54 | 19.68 | 18.23 | 19.26 | 44,487,172 | -0.49(-2.46%) |
Aug 15, 2007 | 20.44 | 20.71 | 19.53 | 19.75 | 24,399,188 | -1.01(-4.85%) |
Aug 14, 2007 | 21.61 | 21.71 | 20.73 | 20.75 | 18,696,954 | -0.89(-4.09%) |
Aug 13, 2007 | 21.52 | 21.97 | 21.51 | 21.64 | 11,141,418 | +0.24(+1.13%) |
Aug 10, 2007 | 21.19 | 21.53 | 20.73 | 21.40 | 22,422,810 | +0.17(+0.82%) |
Aug 09, 2007 | 21.66 | 21.95 | 21.22 | 21.22 | 16,999,684 | -0.62(-2.82%) |
Aug 08, 2007 | 21.65 | 22.06 | 21.61 | 21.84 | 21,635,060 | +0.40(+1.87%) |
Aug 07, 2007 | 20.97 | 21.67 | 20.73 | 21.44 | 18,100,716 | +0.40(+1.90%) |
Aug 06, 2007 | 21.15 | 21.26 | 20.82 | 21.04 | 23,788,448 | -0.06(-0.26%) |
Aug 03, 2007 | 21.45 | 22.01 | 21.07 | 21.09 | 19,135,382 | -0.92(-4.17%) |
Aug 02, 2007 | 21.92 | 22.14 | 21.72 | 22.01 | 15,733,315 | +0.12(+0.54%) |
Aug 01, 2007 | 21.65 | 22.01 | 21.55 | 21.89 | 16,201,469 | +0.04(+0.17%) |
Jul 31, 2007 | 22.32 | 22.40 | 21.86 | 21.86 | 13,311,045 | -0.29(-1.29%) |
Jul 30, 2007 | 21.78 | 22.32 | 21.72 | 22.14 | 12,901,106 | +0.29(+1.33%) |
Jul 27, 2007 | 21.72 | 22.33 | 21.54 | 21.85 | 22,464,910 | -0.18(-0.82%) |
Jul 26, 2007 | 22.07 | 22.19 | 21.69 | 22.03 | 24,782,754 | -0.50(-2.21%) |
Jul 25, 2007 | 23.11 | 23.44 | 22.21 | 22.53 | 20,429,686 | -0.40(-1.74%) |
Jul 24, 2007 | 22.55 | 23.41 | 22.55 | 22.93 | 19,845,864 | -0.43(-1.83%) |
Jul 23, 2007 | 22.93 | 23.48 | 22.93 | 23.36 | 9,871,259 | +0.27(+1.15%) |
Jul 20, 2007 | 22.84 | 23.18 | 22.69 | 23.09 | 14,872,305 | +0.02(+0.10%) |
Jul 19, 2007 | 23.28 | 23.32 | 22.85 | 23.07 | 22,140,676 | -0.03(-0.13%) |
Jul 18, 2007 | 23.11 | 23.73 | 23.04 | 23.10 | 31,562,234 | +0.37(+1.62%) |
Jul 17, 2007 | 22.73 | 22.93 | 22.34 | 22.73 | 15,729,798 | +0.32(+1.41%) |
Jul 16, 2007 | 21.98 | 22.60 | 21.49 | 22.41 | 11,367,103 | +0.25(+1.14%) |
Jul 13, 2007 | 21.97 | 22.23 | 21.75 | 22.16 | 7,616,591 | +0.20(+0.89%) |
Jul 12, 2007 | 21.83 | 21.97 | 21.60 | 21.96 | 12,363,605 | +0.36(+1.68%) |
Jul 11, 2007 | 21.05 | 21.62 | 21.04 | 21.60 | 13,218,918 | +0.49(+2.33%) |
Jul 10, 2007 | 21.41 | 21.36 | 21.07 | 21.11 | 11,874,703 | -0.33(-1.53%) |
Jul 09, 2007 | 21.47 | 21.64 | 21.42 | 21.44 | 7,050,144 | +0.01(+0.04%) |
Jul 06, 2007 | 21.30 | 21.54 | 21.12 | 21.43 | 8,455,997 | +0.15(+0.70%) |
Jul 05, 2007 | 21.37 | 21.43 | 21.15 | 21.28 | 6,885,023 | -0.13(-0.63%) |
Jul 03, 2007 | 21.33 | 21.45 | 21.28 | 21.41 | 4,205,152 | +0.09(+0.42%) |
Jul 02, 2007 | 21.25 | 21.45 | 21.23 | 21.32 | 7,807,916 | +0.20(+0.95%) |
Jun 29, 2007 | 21.23 | 21.42 | 20.98 | 21.12 | 8,223,869 | +0.01(+0.04%) |
Jun 28, 2007 | 21.00 | 21.28 | 20.99 | 21.11 | 8,313,363 | +0.07(+0.35%) |
Jun 27, 2007 | 20.70 | 21.12 | 20.56 | 21.04 | 12,482,444 | +0.22(+1.08%) |
Jun 26, 2007 | 21.17 | 21.19 | 20.77 | 20.82 | 10,621,362 | -0.22(-1.06%) |
Jun 25, 2007 | 21.38 | 21.40 | 20.98 | 21.04 | 9,743,698 | -0.25(-1.20%) |
Jun 22, 2007 | 21.65 | 21.65 | 21.06 | 21.30 | 13,218,373 | -0.35(-1.62%) |
Jun 21, 2007 | 21.52 | 21.66 | 21.35 | 21.65 | 9,993,914 | +0.13(+0.59%) |
Jun 20, 2007 | 21.87 | 21.97 | 21.49 | 21.52 | 9,000,138 | -0.41(-1.85%) |
Jun 19, 2007 | 21.88 | 21.97 | 21.76 | 21.92 | 10,739,655 | +0.01(+0.03%) |
Jun 18, 2007 | 22.06 | 22.06 | 21.83 | 21.92 | 5,432,245 | -0.14(-0.64%) |
Jun 15, 2007 | 21.77 | 22.33 | 21.77 | 22.06 | 18,241,768 | +0.38(+1.76%) |
Jun 14, 2007 | 21.49 | 21.81 | 21.44 | 21.68 | 13,131,697 | +0.27(+1.24%) |
Jun 13, 2007 | 20.67 | 21.41 | 20.67 | 21.41 | 14,072,050 | +0.63(+3.02%) |
Jun 12, 2007 | 21.17 | 21.21 | 20.79 | 20.79 | 13,516,560 | -0.43(-2.04%) |
Jun 11, 2007 | 21.35 | 21.42 | 21.22 | 21.22 | 8,209,668 | -0.18(-0.84%) |
Jun 08, 2007 | 21.06 | 21.48 | 21.04 | 21.40 | 11,435,735 | +0.34(+1.59%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.06 | 21.06 | 16,724,338 | -0.61(-2.83%) |
Jun 06, 2007 | 22.18 | 22.18 | 21.68 | 21.68 | 10,629,539 | -0.52(-2.33%) |
Jun 05, 2007 | 22.22 | 22.38 | 22.03 | 22.19 | 7,871,168 | -0.17(-0.78%) |
Jun 04, 2007 | 22.33 | 22.40 | 22.22 | 22.37 | 7,515,191 | -0.02(-0.08%) |
Jun 01, 2007 | 22.24 | 22.52 | 22.23 | 22.39 | 10,113,298 | +0.25(+1.12%) |
May 31, 2007 | 21.84 | 22.22 | 21.83 | 22.14 | 9,715,897 | +0.34(+1.57%) |
May 30, 2007 | 21.61 | 21.82 | 21.61 | 21.80 | 5,678,645 | +0.03(+0.13%) |
May 29, 2007 | 21.68 | 21.90 | 21.62 | 21.77 | 7,539,727 | +0.13(+0.59%) |
May 25, 2007 | 21.66 | 21.89 | 21.60 | 21.64 | 7,246,991 | +0.13(+0.60%) |
May 24, 2007 | 21.81 | 21.94 | 21.42 | 21.51 | 9,770,770 | -0.30(-1.38%) |
May 23, 2007 | 21.75 | 21.92 | 21.71 | 21.81 | 9,400,292 | +0.06(+0.29%) |
May 22, 2007 | 22.10 | 22.10 | 21.58 | 21.75 | 8,536,230 | -0.10(-0.44%) |
May 21, 2007 | 21.91 | 22.08 | 21.79 | 21.84 | 13,203,240 | -0.14(-0.64%) |
May 18, 2007 | 22.16 | 22.16 | 21.86 | 21.99 | 11,833,627 | -0.18(-0.79%) |
May 17, 2007 | 21.83 | 22.21 | 21.79 | 22.16 | 15,743,983 | +0.26(+1.19%) |
May 16, 2007 | 21.92 | 21.98 | 21.64 | 21.90 | 13,835,463 | +0.20(+0.93%) |
May 15, 2007 | 21.54 | 21.85 | 21.53 | 21.70 | 16,691,968 | +0.16(+0.75%) |
May 14, 2007 | 21.73 | 21.73 | 21.38 | 21.54 | 8,604,371 | +0.09(+0.44%) |
May 11, 2007 | 21.41 | 21.50 | 21.37 | 21.44 | 13,068,462 | +0.16(+0.76%) |
May 10, 2007 | 21.40 | 21.52 | 21.15 | 21.28 | 12,647,347 | -0.28(-1.29%) |
May 09, 2007 | 21.57 | 21.69 | 21.37 | 21.56 | 13,603,411 | +0.00(+0.00%) |
May 08, 2007 | 21.42 | 21.74 | 21.36 | 21.56 | 19,046,500 | +0.20(+0.94%) |
May 07, 2007 | 21.39 | 21.52 | 21.27 | 21.36 | 9,868,337 | -0.04(-0.17%) |
May 04, 2007 | 21.37 | 21.44 | 21.15 | 21.40 | 12,923,467 | +0.02(+0.08%) |
May 03, 2007 | 21.06 | 21.61 | 21.06 | 21.38 | 15,117,576 | +0.57(+2.76%) |
May 02, 2007 | 20.90 | 20.90 | 20.61 | 20.81 | 13,990,019 | +0.22(+1.07%) |
May 01, 2007 | 21.01 | 21.23 | 20.55 | 20.59 | 22,015,198 | -0.37(-1.78%) |
Apr 30, 2007 | 21.23 | 21.35 | 20.96 | 20.96 | 11,818,260 | -0.29(-1.37%) |
Apr 27, 2007 | 20.98 | 21.38 | 20.86 | 21.25 | 12,158,346 | +0.20(+0.93%) |
Apr 26, 2007 | 21.37 | 21.37 | 21.00 | 21.05 | 9,156,400 | -0.29(-1.37%) |
Apr 25, 2007 | 21.28 | 21.44 | 21.04 | 21.35 | 15,382,402 | +0.08(+0.36%) |
Apr 24, 2007 | 21.34 | 21.42 | 21.16 | 21.27 | 11,514,834 | -0.12(-0.57%) |
Apr 23, 2007 | 21.45 | 21.62 | 21.37 | 21.39 | 9,049,652 | -0.11(-0.52%) |
Apr 20, 2007 | 21.53 | 21.65 | 21.37 | 21.50 | 15,057,650 | +0.14(+0.64%) |
Apr 19, 2007 | 21.01 | 21.87 | 20.78 | 21.37 | 35,252,628 | +0.49(+2.36%) |
Apr 18, 2007 | 20.28 | 21.14 | 20.28 | 20.87 | 21,224,244 | +0.61(+3.01%) |
Apr 17, 2007 | 20.44 | 20.44 | 20.17 | 20.26 | 7,177,759 | -0.18(-0.87%) |
Apr 16, 2007 | 20.36 | 20.50 | 20.21 | 20.44 | 7,971,609 | +0.30(+1.50%) |
Apr 13, 2007 | 20.37 | 20.39 | 19.93 | 20.14 | 8,650,103 | -0.23(-1.12%) |
Apr 12, 2007 | 19.50 | 20.56 | 19.38 | 20.37 | 20,165,056 | +0.85(+4.33%) |
Apr 11, 2007 | 19.73 | 19.81 | 19.44 | 19.52 | 7,655,677 | -0.20(-1.02%) |
Apr 10, 2007 | 19.61 | 19.84 | 19.49 | 19.72 | 13,005,226 | +0.07(+0.34%) |
Apr 09, 2007 | 19.55 | 20.41 | 19.53 | 19.66 | 31,599,232 | +0.72(+3.83%) |
Apr 05, 2007 | 18.54 | 18.97 | 18.54 | 18.93 | 10,026,486 | +0.03(+0.17%) |
Apr 04, 2007 | 18.98 | 19.06 | 18.87 | 18.90 | 6,434,084 | -0.01(-0.08%) |
Apr 03, 2007 | 18.79 | 18.97 | 18.73 | 18.91 | 7,539,182 | +0.21(+1.11%) |
Apr 02, 2007 | 18.60 | 18.73 | 18.42 | 18.71 | 7,992,733 | +0.08(+0.41%) |
Mar 30, 2007 | 18.57 | 18.99 | 18.53 | 18.63 | 18,910,146 | +0.05(+0.25%) |
Mar 29, 2007 | 18.58 | 18.74 | 18.34 | 18.58 | 12,358,154 | +0.23(+1.26%) |
Mar 28, 2007 | 18.38 | 18.54 | 18.23 | 18.35 | 8,351,975 | -0.17(-0.89%) |
Mar 27, 2007 | 18.80 | 18.82 | 18.48 | 18.52 | 9,123,883 | -0.31(-1.65%) |
Mar 26, 2007 | 19.28 | 19.39 | 18.75 | 18.83 | 12,973,336 | -0.29(-1.51%) |
Mar 23, 2007 | 18.45 | 19.20 | 18.38 | 19.11 | 21,763,602 | +0.70(+3.82%) |
Mar 22, 2007 | 18.58 | 18.58 | 18.29 | 18.41 | 9,510,382 | -0.17(-0.92%) |
Mar 21, 2007 | 18.38 | 18.61 | 18.30 | 18.58 | 13,201,109 | +0.16(+0.86%) |
Mar 20, 2007 | 18.27 | 18.51 | 18.21 | 18.42 | 17,233,818 | +0.15(+0.83%) |
Mar 19, 2007 | 18.27 | 18.42 | 18.14 | 18.27 | 14,364,787 | -0.06(-0.34%) |
Mar 16, 2007 | 18.15 | 18.41 | 17.84 | 18.34 | 17,178,216 | +0.23(+1.29%) |
Mar 15, 2007 | 17.90 | 18.27 | 17.87 | 18.10 | 9,408,987 | +0.20(+1.14%) |
Mar 14, 2007 | 18.03 | 18.14 | 17.52 | 17.90 | 17,256,170 | -0.09(-0.50%) |
Mar 13, 2007 | 18.59 | 18.45 | 17.96 | 17.99 | 11,553,538 | -0.61(-3.26%) |
Mar 12, 2007 | 18.20 | 18.72 | 18.09 | 18.59 | 15,744,517 | +0.48(+2.65%) |
Mar 09, 2007 | 18.31 | 18.44 | 18.07 | 18.11 | 8,933,631 | -0.06(-0.34%) |
Mar 08, 2007 | 17.98 | 18.32 | 17.98 | 18.18 | 12,822,062 | +0.29(+1.62%) |
Mar 07, 2007 | 17.58 | 17.95 | 17.57 | 17.89 | 12,974,154 | +0.24(+1.34%) |
Mar 06, 2007 | 17.63 | 17.86 | 17.60 | 17.65 | 14,855,951 | +0.02(+0.10%) |
Mar 05, 2007 | 17.73 | 17.83 | 17.54 | 17.63 | 14,629,209 | -0.31(-1.75%) |
Mar 02, 2007 | 18.14 | 18.21 | 17.86 | 17.94 | 11,594,968 | -0.20(-1.08%) |