Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.86 | 22.40 | 21.84 | 22.11 | 8,373,743 | -0.30(-1.34%) |
Mar 28, 2008 | 23.01 | 23.15 | 22.29 | 22.41 | 7,595,121 | -0.19(-0.84%) |
Mar 27, 2008 | 22.81 | 23.07 | 22.58 | 22.60 | 7,511,813 | -0.41(-1.78%) |
Mar 26, 2008 | 22.95 | 23.31 | 22.75 | 23.01 | 6,835,169 | -0.43(-1.83%) |
Mar 25, 2008 | 23.70 | 23.71 | 23.20 | 23.44 | 9,067,423 | -0.12(-0.51%) |
Mar 24, 2008 | 22.88 | 23.92 | 22.84 | 23.56 | 10,747,449 | +0.69(+3.02%) |
Mar 21, 2008 | 21.85 | 22.93 | 21.79 | 22.87 | 14,573,523 | +0.00(+0.00%) |
Mar 20, 2008 | 21.85 | 22.93 | 21.79 | 22.87 | 14,573,523 | +1.03(+4.72%) |
Mar 19, 2008 | 22.90 | 22.90 | 21.83 | 21.84 | 8,400,592 | -0.56(-2.50%) |
Mar 18, 2008 | 21.70 | 22.41 | 21.50 | 22.40 | 12,902,531 | +1.33(+6.31%) |
Mar 17, 2008 | 20.84 | 21.43 | 20.52 | 21.07 | 11,530,900 | +0.20(+0.96%) |
Mar 14, 2008 | 21.45 | 21.69 | 20.59 | 20.87 | 13,857,977 | -0.71(-3.29%) |
Mar 13, 2008 | 21.22 | 21.66 | 20.88 | 21.58 | 9,944,685 | +0.32(+1.51%) |
Mar 12, 2008 | 21.91 | 22.14 | 21.21 | 21.26 | 9,213,940 | -0.53(-2.43%) |
Mar 11, 2008 | 21.52 | 21.79 | 20.95 | 21.79 | 11,038,937 | +0.79(+3.76%) |
Mar 10, 2008 | 21.30 | 21.73 | 20.99 | 21.00 | 9,790,067 | -0.74(-3.40%) |
Mar 07, 2008 | 21.69 | 22.11 | 21.43 | 21.74 | 8,505,749 | +0.08(+0.37%) |
Mar 06, 2008 | 22.07 | 22.43 | 21.66 | 21.66 | 8,058,593 | -0.77(-3.43%) |
Mar 05, 2008 | 22.15 | 22.49 | 21.92 | 22.43 | 11,951,551 | +0.21(+0.95%) |
Mar 04, 2008 | 21.56 | 22.36 | 21.42 | 22.22 | 28,080,720 | -0.27(-1.20%) |
Mar 03, 2008 | 22.07 | 22.54 | 21.90 | 22.49 | 7,984,073 | +0.24(+1.08%) |
Feb 29, 2008 | 22.97 | 22.97 | 22.10 | 22.25 | 9,074,367 | -0.97(-4.18%) |
Feb 28, 2008 | 23.52 | 23.81 | 23.18 | 23.22 | 7,930,957 | -0.59(-2.48%) |
Feb 27, 2008 | 23.54 | 24.09 | 23.53 | 23.81 | 9,775,093 | +0.15(+0.63%) |
Feb 26, 2008 | 23.63 | 23.71 | 23.19 | 23.66 | 11,861,852 | -0.11(-0.46%) |
Feb 25, 2008 | 23.49 | 23.82 | 23.20 | 23.77 | 9,013,689 | +0.19(+0.81%) |
Feb 22, 2008 | 23.65 | 23.65 | 22.99 | 23.58 | 7,816,816 | +0.36(+1.55%) |
Feb 21, 2008 | 23.09 | 23.42 | 22.77 | 23.22 | 13,249,821 | +0.29(+1.26%) |
Feb 20, 2008 | 21.88 | 23.18 | 21.88 | 22.93 | 17,688,904 | +0.78(+3.52%) |
Feb 19, 2008 | 22.02 | 22.49 | 21.73 | 22.15 | 13,209,272 | +0.11(+0.50%) |
Feb 18, 2008 | 21.83 | 22.05 | 21.64 | 22.04 | 8,775,511 | +0.00(+0.00%) |
Feb 15, 2008 | 21.83 | 22.05 | 21.64 | 22.04 | 8,775,511 | -0.08(-0.36%) |
Feb 14, 2008 | 22.93 | 22.96 | 21.98 | 22.12 | 10,266,730 | -0.89(-3.87%) |
Feb 13, 2008 | 23.64 | 23.70 | 22.84 | 23.01 | 6,777,364 | -0.10(-0.43%) |
Feb 12, 2008 | 23.18 | 23.52 | 22.89 | 23.11 | 7,183,478 | -0.02(-0.09%) |
Feb 11, 2008 | 22.85 | 23.18 | 22.53 | 23.13 | 5,457,512 | +0.12(+0.52%) |
Feb 08, 2008 | 22.76 | 23.26 | 22.64 | 23.01 | 7,073,215 | +0.13(+0.57%) |
Feb 07, 2008 | 22.30 | 23.29 | 22.11 | 22.88 | 12,722,316 | +0.68(+3.06%) |
Feb 06, 2008 | 22.32 | 23.08 | 22.15 | 22.20 | 8,511,832 | -0.21(-0.94%) |
Feb 05, 2008 | 22.48 | 23.11 | 22.33 | 22.41 | 7,355,863 | -0.81(-3.49%) |
Feb 04, 2008 | 23.99 | 24.00 | 22.97 | 23.22 | 6,057,571 | -0.71(-2.97%) |
Feb 01, 2008 | 24.17 | 24.46 | 23.42 | 23.93 | 12,934,170 | -0.01(-0.04%) |
Jan 31, 2008 | 22.39 | 24.34 | 22.30 | 23.94 | 18,253,402 | +0.84(+3.64%) |
Jan 30, 2008 | 22.95 | 23.63 | 22.95 | 23.10 | 8,493,812 | -0.26(-1.11%) |
Jan 29, 2008 | 23.28 | 23.47 | 22.77 | 23.36 | 9,700,497 | +0.03(+0.13%) |
Jan 28, 2008 | 22.63 | 23.39 | 22.15 | 23.33 | 7,777,725 | +0.78(+3.46%) |
Jan 25, 2008 | 23.43 | 23.45 | 22.36 | 22.55 | 10,217,173 | -0.62(-2.68%) |
Jan 24, 2008 | 23.21 | 23.69 | 22.60 | 23.17 | 8,332,220 | -0.45(-1.91%) |
Jan 23, 2008 | 21.73 | 23.69 | 21.25 | 23.62 | 16,492,780 | +1.44(+6.49%) |
Jan 22, 2008 | 20.76 | 22.45 | 20.75 | 22.18 | 12,267,921 | +0.65(+3.02%) |
Jan 21, 2008 | 22.12 | 22.43 | 21.03 | 21.53 | 13,906,691 | +0.00(+0.00%) |
Jan 18, 2008 | 22.12 | 22.43 | 21.03 | 21.53 | 13,906,691 | +0.28(+1.32%) |
Jan 17, 2008 | 21.08 | 21.60 | 20.91 | 21.25 | 12,824,968 | +0.10(+0.47%) |
Jan 16, 2008 | 20.08 | 21.45 | 20.06 | 21.15 | 12,521,543 | +1.16(+5.80%) |
Jan 15, 2008 | 20.47 | 20.52 | 19.93 | 19.99 | 10,535,051 | -0.68(-3.29%) |
Jan 14, 2008 | 20.98 | 20.98 | 20.52 | 20.67 | 7,112,395 | -0.04(-0.19%) |
Jan 11, 2008 | 21.20 | 21.62 | 20.54 | 20.71 | 8,377,994 | -0.86(-3.99%) |
Jan 10, 2008 | 21.19 | 21.88 | 21.10 | 21.57 | 6,719,751 | +0.16(+0.75%) |
Jan 09, 2008 | 21.30 | 21.47 | 20.68 | 21.41 | 9,162,179 | +0.05(+0.23%) |
Jan 08, 2008 | 21.35 | 22.32 | 21.30 | 21.36 | 9,232,924 | -0.14(-0.65%) |
Jan 07, 2008 | 21.31 | 21.78 | 21.16 | 21.50 | 11,146,583 | +0.23(+1.08%) |
Jan 04, 2008 | 21.57 | 21.72 | 21.05 | 21.27 | 6,977,175 | -0.57(-2.61%) |
Jan 03, 2008 | 22.19 | 22.29 | 21.84 | 21.84 | 5,139,053 | -0.36(-1.62%) |
Jan 02, 2008 | 23.01 | 23.19 | 22.10 | 22.20 | 7,589,833 | -0.87(-3.77%) |
Jan 01, 2008 | 22.88 | 23.26 | 22.75 | 23.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.88 | 23.26 | 22.75 | 23.07 | 4,007,730 | +0.03(+0.13%) |
Dec 28, 2007 | 23.23 | 23.23 | 22.83 | 23.04 | 3,269,760 | +0.26(+1.14%) |
Dec 27, 2007 | 22.95 | 23.15 | 22.76 | 22.78 | 3,380,533 | -0.28(-1.21%) |
Dec 26, 2007 | 23.09 | 23.21 | 22.86 | 23.06 | 2,686,039 | -0.14(-0.60%) |
Dec 24, 2007 | 23.14 | 23.29 | 22.98 | 23.20 | 1,598,548 | +0.06(+0.26%) |
Dec 21, 2007 | 23.09 | 23.49 | 22.88 | 23.14 | 10,561,851 | +0.42(+1.85%) |
Dec 20, 2007 | 22.78 | 22.84 | 22.35 | 22.72 | 4,155,339 | +0.14(+0.62%) |
Dec 19, 2007 | 22.75 | 22.86 | 22.36 | 22.58 | 4,916,425 | -0.12(-0.53%) |
Dec 18, 2007 | 22.58 | 22.77 | 22.31 | 22.70 | 6,397,427 | +0.21(+0.93%) |
Dec 17, 2007 | 22.60 | 22.88 | 22.47 | 22.49 | 5,550,743 | -0.15(-0.66%) |
Dec 14, 2007 | 22.64 | 22.81 | 22.32 | 22.64 | 7,034,296 | -0.25(-1.09%) |
Dec 13, 2007 | 23.37 | 23.61 | 22.55 | 22.89 | 10,933,083 | -0.66(-2.80%) |
Dec 12, 2007 | 24.25 | 24.53 | 23.22 | 23.55 | 7,413,897 | -0.12(-0.51%) |
Dec 11, 2007 | 24.46 | 24.85 | 23.65 | 23.67 | 10,554,076 | -0.82(-3.35%) |
Dec 10, 2007 | 24.50 | 24.62 | 24.37 | 24.49 | 6,522,282 | -0.11(-0.45%) |
Dec 07, 2007 | 24.35 | 24.79 | 24.24 | 24.60 | 8,011,562 | -0.18(-0.73%) |
Dec 06, 2007 | 23.82 | 24.79 | 23.55 | 24.78 | 10,842,019 | +0.86(+3.60%) |
Dec 05, 2007 | 24.24 | 24.28 | 23.65 | 23.92 | 10,076,918 | -0.10(-0.42%) |
Dec 04, 2007 | 23.42 | 24.16 | 23.32 | 24.02 | 6,488,818 | +0.37(+1.56%) |
Dec 03, 2007 | 23.48 | 23.83 | 23.41 | 23.65 | 6,821,388 | -0.05(-0.21%) |
Nov 30, 2007 | 23.78 | 24.04 | 23.46 | 23.70 | 11,000,941 | +0.19(+0.81%) |
Nov 29, 2007 | 22.57 | 23.97 | 22.49 | 23.51 | 15,019,552 | +0.73(+3.20%) |
Nov 28, 2007 | 22.85 | 23.25 | 22.40 | 22.78 | 15,313,176 | +0.93(+4.26%) |
Nov 27, 2007 | 21.50 | 22.48 | 21.25 | 21.85 | 23,819,372 | +2.09(+10.58%) |
Nov 26, 2007 | 20.44 | 20.62 | 19.69 | 19.76 | 9,717,206 | -0.80(-3.89%) |
Nov 23, 2007 | 20.41 | 20.72 | 20.15 | 20.56 | 2,325,438 | +0.48(+2.39%) |
Nov 21, 2007 | 20.01 | 20.50 | 19.81 | 20.08 | 7,188,526 | -0.20(-0.99%) |
Nov 20, 2007 | 20.57 | 20.99 | 19.85 | 20.28 | 11,362,952 | -0.25(-1.22%) |
Nov 19, 2007 | 21.08 | 21.17 | 20.44 | 20.53 | 6,262,747 | -0.56(-2.66%) |
Nov 16, 2007 | 20.99 | 21.27 | 20.70 | 21.09 | 6,028,293 | +0.14(+0.67%) |
Nov 15, 2007 | 21.15 | 21.50 | 20.85 | 20.95 | 5,095,382 | -0.33(-1.55%) |
Nov 14, 2007 | 21.53 | 21.70 | 21.15 | 21.28 | 7,274,625 | -0.44(-2.03%) |
Nov 13, 2007 | 20.95 | 21.74 | 20.76 | 21.72 | 7,895,086 | +0.77(+3.68%) |
Nov 12, 2007 | 20.88 | 21.48 | 20.76 | 20.95 | 9,721,674 | +0.02(+0.10%) |
Nov 09, 2007 | 21.00 | 21.33 | 20.60 | 20.93 | 8,519,400 | -0.51(-2.38%) |
Nov 08, 2007 | 21.53 | 21.96 | 21.04 | 21.44 | 9,840,040 | -0.08(-0.37%) |
Nov 07, 2007 | 22.07 | 22.20 | 21.52 | 21.52 | 5,992,673 | -0.96(-4.27%) |
Nov 06, 2007 | 21.88 | 22.51 | 21.82 | 22.48 | 6,081,903 | +0.80(+3.69%) |
Nov 05, 2007 | 21.78 | 21.90 | 21.58 | 21.68 | 5,087,513 | -0.22(-1.00%) |
Nov 02, 2007 | 22.43 | 22.43 | 21.61 | 21.90 | 6,823,896 | -0.32(-1.44%) |
Nov 01, 2007 | 23.21 | 23.48 | 22.20 | 22.22 | 7,516,339 | -1.12(-4.80%) |
Oct 31, 2007 | 22.80 | 23.43 | 22.66 | 23.34 | 8,291,593 | +0.49(+2.14%) |
Oct 30, 2007 | 22.56 | 23.14 | 22.35 | 22.85 | 9,877,372 | +0.24(+1.06%) |
Oct 29, 2007 | 22.45 | 22.73 | 22.00 | 22.61 | 5,158,253 | +0.28(+1.25%) |
Oct 26, 2007 | 22.39 | 22.39 | 21.86 | 22.33 | 5,161,529 | +0.21(+0.95%) |
Oct 25, 2007 | 22.10 | 22.33 | 21.83 | 22.12 | 4,840,219 | +0.25(+1.14%) |
Oct 24, 2007 | 21.70 | 22.04 | 21.50 | 21.87 | 6,273,285 | +0.02(+0.09%) |
Oct 23, 2007 | 22.01 | 22.17 | 21.61 | 21.85 | 8,870,248 | -0.43(-1.93%) |
Oct 22, 2007 | 21.56 | 22.45 | 21.48 | 22.28 | 6,921,200 | +0.74(+3.44%) |
Oct 19, 2007 | 22.05 | 22.08 | 21.53 | 21.54 | 8,319,293 | -0.54(-2.45%) |
Oct 18, 2007 | 22.16 | 22.25 | 21.80 | 22.08 | 7,093,998 | -0.13(-0.59%) |
Oct 17, 2007 | 22.11 | 22.40 | 22.00 | 22.21 | 9,433,797 | +0.20(+0.91%) |
Oct 16, 2007 | 21.89 | 22.10 | 21.80 | 22.01 | 5,263,524 | +0.02(+0.09%) |
Oct 15, 2007 | 22.00 | 22.03 | 21.79 | 21.99 | 5,653,924 | -0.07(-0.32%) |
Oct 12, 2007 | 22.55 | 22.55 | 21.77 | 22.06 | 9,346,199 | -0.62(-2.73%) |
Oct 11, 2007 | 22.69 | 23.17 | 22.53 | 22.68 | 7,855,535 | +0.19(+0.84%) |
Oct 10, 2007 | 22.63 | 22.73 | 22.38 | 22.49 | 5,967,615 | -0.19(-0.84%) |
Oct 09, 2007 | 22.59 | 22.70 | 22.36 | 22.68 | 7,055,010 | +0.15(+0.67%) |
Oct 08, 2007 | 22.48 | 22.61 | 22.32 | 22.53 | 7,141,950 | -0.06(-0.27%) |
Oct 05, 2007 | 21.80 | 22.87 | 21.78 | 22.59 | 8,233,957 | +0.90(+4.15%) |
Oct 04, 2007 | 22.28 | 22.29 | 21.61 | 21.69 | 6,547,881 | -0.43(-1.94%) |
Oct 03, 2007 | 21.90 | 22.47 | 21.76 | 22.12 | 8,372,363 | +0.20(+0.91%) |
Oct 02, 2007 | 21.92 | 22.02 | 21.74 | 21.92 | 5,706,551 | +0.03(+0.14%) |
Oct 01, 2007 | 21.58 | 21.92 | 21.34 | 21.89 | 7,672,049 | +0.40(+1.86%) |
Sep 28, 2007 | 21.60 | 21.69 | 21.38 | 21.49 | 6,695,807 | -0.10(-0.46%) |
Sep 27, 2007 | 21.49 | 21.70 | 21.40 | 21.59 | 6,301,088 | +0.14(+0.65%) |
Sep 26, 2007 | 21.14 | 21.70 | 21.04 | 21.45 | 18,901,292 | -0.02(-0.09%) |
Sep 25, 2007 | 22.16 | 22.29 | 21.45 | 21.47 | 9,127,672 | -0.85(-3.81%) |
Sep 24, 2007 | 22.50 | 22.61 | 22.24 | 22.32 | 6,784,376 | -0.15(-0.67%) |
Sep 21, 2007 | 22.72 | 22.79 | 22.37 | 22.47 | 9,016,721 | -0.26(-1.14%) |
Sep 20, 2007 | 23.00 | 23.00 | 22.55 | 22.73 | 5,321,667 | -0.28(-1.22%) |
Sep 19, 2007 | 23.24 | 23.70 | 22.89 | 23.01 | 8,405,300 | -0.20(-0.86%) |
Sep 18, 2007 | 22.12 | 23.21 | 22.08 | 23.21 | 9,065,026 | +1.11(+5.02%) |
Sep 17, 2007 | 22.22 | 22.30 | 22.02 | 22.10 | 3,604,323 | -0.30(-1.34%) |
Sep 14, 2007 | 21.97 | 22.45 | 21.88 | 22.40 | 4,163,529 | +0.31(+1.40%) |
Sep 13, 2007 | 22.12 | 22.46 | 22.05 | 22.09 | 8,519,122 | +0.09(+0.41%) |
Sep 12, 2007 | 22.38 | 22.48 | 21.98 | 22.00 | 9,462,789 | -0.52(-2.31%) |
Sep 11, 2007 | 22.52 | 22.60 | 22.17 | 22.52 | 6,697,633 | +0.08(+0.36%) |
Sep 10, 2007 | 22.42 | 22.70 | 21.85 | 22.44 | 7,972,509 | +0.05(+0.22%) |
Sep 07, 2007 | 22.79 | 22.95 | 22.15 | 22.39 | 6,525,473 | -0.69(-2.99%) |
Sep 06, 2007 | 23.76 | 23.83 | 22.91 | 23.08 | 7,372,496 | -0.53(-2.24%) |
Sep 05, 2007 | 23.53 | 23.69 | 23.40 | 23.61 | 4,219,434 | -0.10(-0.42%) |
Sep 04, 2007 | 23.77 | 23.77 | 23.46 | 23.71 | 4,292,341 | -0.04(-0.17%) |
Aug 31, 2007 | 23.63 | 23.91 | 23.17 | 23.75 | 4,831,711 | +0.31(+1.32%) |
Aug 30, 2007 | 23.37 | 23.67 | 23.29 | 23.44 | 3,223,797 | -0.15(-0.64%) |
Aug 29, 2007 | 22.84 | 23.61 | 22.75 | 23.59 | 4,828,912 | +0.81(+3.56%) |
Aug 28, 2007 | 23.01 | 23.21 | 22.77 | 22.78 | 4,337,000 | -0.32(-1.39%) |
Aug 27, 2007 | 23.31 | 23.65 | 23.09 | 23.10 | 3,807,032 | -0.40(-1.70%) |
Aug 24, 2007 | 23.32 | 23.50 | 23.19 | 23.50 | 4,274,600 | +0.17(+0.73%) |
Aug 23, 2007 | 23.72 | 23.72 | 23.07 | 23.33 | 4,208,491 | -0.19(-0.81%) |
Aug 22, 2007 | 23.63 | 23.82 | 23.10 | 23.52 | 7,852,516 | +0.22(+0.94%) |
Aug 21, 2007 | 22.74 | 23.37 | 22.49 | 23.30 | 13,387,599 | -0.01(-0.04%) |
Aug 20, 2007 | 23.21 | 23.61 | 23.08 | 23.31 | 8,156,779 | +0.06(+0.26%) |
Aug 17, 2007 | 23.50 | 24.25 | 23.01 | 23.25 | 7,543,909 | -0.02(-0.09%) |
Aug 16, 2007 | 22.65 | 23.45 | 22.49 | 23.27 | 9,365,379 | +0.66(+2.92%) |
Aug 15, 2007 | 22.46 | 23.37 | 22.37 | 22.61 | 7,068,413 | +0.22(+0.98%) |
Aug 14, 2007 | 22.90 | 23.00 | 22.25 | 22.39 | 8,261,661 | -0.63(-2.74%) |
Aug 13, 2007 | 23.09 | 23.43 | 22.76 | 23.02 | 6,115,517 | +0.06(+0.26%) |
Aug 10, 2007 | 23.07 | 23.52 | 22.69 | 22.96 | 6,848,208 | -0.29(-1.25%) |
Aug 09, 2007 | 23.66 | 24.28 | 23.25 | 23.25 | 6,398,214 | -0.88(-3.65%) |
Aug 08, 2007 | 23.68 | 24.26 | 23.55 | 24.13 | 9,020,707 | +0.53(+2.25%) |
Aug 07, 2007 | 23.81 | 23.99 | 23.36 | 23.60 | 8,398,867 | -0.39(-1.63%) |
Aug 06, 2007 | 23.43 | 24.00 | 23.30 | 23.99 | 11,456,271 | +0.75(+3.23%) |
Aug 03, 2007 | 23.42 | 23.69 | 22.88 | 23.24 | 12,057,235 | -0.17(-0.73%) |
Aug 02, 2007 | 23.29 | 23.49 | 23.04 | 23.41 | 8,122,694 | +0.18(+0.77%) |
Aug 01, 2007 | 22.93 | 23.26 | 22.84 | 23.23 | 10,910,673 | +0.21(+0.91%) |
Jul 31, 2007 | 23.59 | 23.60 | 22.98 | 23.02 | 10,380,935 | -0.32(-1.37%) |
Jul 30, 2007 | 23.14 | 23.42 | 22.81 | 23.34 | 11,598,186 | +0.20(+0.86%) |
Jul 27, 2007 | 23.53 | 23.74 | 23.13 | 23.14 | 10,818,219 | -0.35(-1.49%) |
Jul 26, 2007 | 23.94 | 24.19 | 23.06 | 23.49 | 14,503,034 | -0.60(-2.49%) |
Jul 25, 2007 | 24.23 | 24.38 | 23.74 | 24.09 | 8,462,221 | -0.25(-1.03%) |
Jul 24, 2007 | 24.63 | 24.91 | 24.24 | 24.34 | 6,919,561 | -0.29(-1.18%) |
Jul 23, 2007 | 24.95 | 24.95 | 24.51 | 24.63 | 6,867,314 | -0.18(-0.73%) |
Jul 20, 2007 | 25.14 | 25.19 | 24.76 | 24.81 | 7,288,565 | -0.22(-0.88%) |
Jul 19, 2007 | 24.78 | 25.14 | 24.60 | 25.03 | 5,878,802 | +0.34(+1.38%) |
Jul 18, 2007 | 24.74 | 25.04 | 24.32 | 24.69 | 7,985,207 | -0.13(-0.52%) |
Jul 17, 2007 | 24.49 | 24.83 | 24.24 | 24.82 | 6,626,369 | +0.28(+1.14%) |
Jul 16, 2007 | 24.73 | 24.80 | 24.36 | 24.54 | 6,437,929 | -0.29(-1.17%) |
Jul 13, 2007 | 24.68 | 24.90 | 24.55 | 24.83 | 5,456,611 | +0.02(+0.08%) |
Jul 12, 2007 | 24.15 | 24.82 | 23.92 | 24.81 | 11,203,376 | +0.89(+3.72%) |
Jul 11, 2007 | 23.96 | 23.99 | 23.76 | 23.92 | 9,558,521 | -0.04(-0.17%) |
Jul 10, 2007 | 24.57 | 24.57 | 23.94 | 23.96 | 7,150,950 | -0.64(-2.60%) |
Jul 09, 2007 | 24.51 | 24.76 | 24.47 | 24.60 | 6,617,125 | -0.15(-0.61%) |
Jul 06, 2007 | 24.52 | 24.78 | 24.29 | 24.75 | 5,798,784 | +0.13(+0.53%) |
Jul 05, 2007 | 24.27 | 24.68 | 24.25 | 24.62 | 7,051,581 | +0.27(+1.11%) |
Jul 03, 2007 | 24.35 | 24.52 | 24.25 | 24.35 | 4,211,635 | -0.07(-0.29%) |
Jul 02, 2007 | 23.97 | 24.42 | 23.84 | 24.42 | 10,321,829 | +0.69(+2.91%) |
Jun 29, 2007 | 23.94 | 24.07 | 23.68 | 23.73 | 11,278,352 | -0.45(-1.86%) |
Jun 28, 2007 | 23.95 | 24.27 | 23.85 | 24.18 | 8,134,854 | +0.23(+0.96%) |
Jun 27, 2007 | 23.61 | 24.07 | 23.59 | 23.95 | 13,150,431 | -0.01(-0.04%) |
Jun 26, 2007 | 24.25 | 24.27 | 23.82 | 23.96 | 12,244,559 | -0.07(-0.29%) |
Jun 25, 2007 | 24.06 | 24.30 | 23.70 | 24.03 | 12,248,453 | -0.25(-1.03%) |
Jun 22, 2007 | 24.73 | 24.79 | 24.18 | 24.28 | 14,916,064 | -0.69(-2.76%) |
Jun 21, 2007 | 25.04 | 25.10 | 24.54 | 24.97 | 8,064,062 | -0.07(-0.28%) |
Jun 20, 2007 | 25.11 | 25.32 | 24.97 | 25.04 | 11,301,500 | -0.04(-0.16%) |
Jun 19, 2007 | 24.90 | 25.16 | 24.77 | 25.08 | 6,840,900 | +0.09(+0.36%) |
Jun 18, 2007 | 24.92 | 25.06 | 24.88 | 24.99 | 5,541,000 | +0.00(+0.00%) |
Jun 15, 2007 | 24.79 | 25.26 | 24.71 | 24.99 | 13,426,500 | +0.41(+1.67%) |
Jun 14, 2007 | 24.32 | 24.63 | 24.27 | 24.58 | 6,850,700 | +0.27(+1.11%) |
Jun 13, 2007 | 24.45 | 24.70 | 24.26 | 24.31 | 13,116,300 | +0.00(+0.00%) |
Jun 12, 2007 | 24.19 | 24.72 | 24.08 | 24.31 | 11,756,400 | -0.09(-0.37%) |
Jun 11, 2007 | 24.49 | 24.75 | 24.15 | 24.40 | 8,593,884 | -0.16(-0.65%) |
Jun 08, 2007 | 23.84 | 24.73 | 23.84 | 24.56 | 7,482,166 | +0.55(+2.29%) |
Jun 07, 2007 | 24.30 | 24.59 | 24.00 | 24.01 | 6,121,550 | -0.44(-1.80%) |
Jun 06, 2007 | 24.60 | 24.68 | 24.30 | 24.45 | 5,309,664 | -0.28(-1.13%) |
Jun 05, 2007 | 25.05 | 25.16 | 24.46 | 24.73 | 11,813,367 | -0.42(-1.67%) |
Jun 04, 2007 | 25.47 | 25.50 | 24.89 | 25.15 | 8,226,734 | -0.22(-0.87%) |
Jun 01, 2007 | 25.05 | 25.70 | 24.88 | 25.37 | 10,065,159 | +0.31(+1.24%) |
May 31, 2007 | 24.75 | 25.38 | 24.51 | 25.06 | 11,469,997 | +0.34(+1.38%) |
May 30, 2007 | 23.98 | 24.75 | 23.84 | 24.72 | 12,995,903 | +0.75(+3.13%) |
May 29, 2007 | 24.40 | 24.44 | 23.86 | 23.97 | 14,398,759 | -0.43(-1.76%) |
May 25, 2007 | 24.37 | 24.51 | 24.14 | 24.40 | 5,699,601 | +0.09(+0.37%) |
May 24, 2007 | 24.83 | 25.00 | 24.29 | 24.31 | 11,079,343 | -0.65(-2.60%) |
May 23, 2007 | 25.55 | 25.65 | 24.91 | 24.96 | 9,524,842 | -0.09(-0.36%) |
May 22, 2007 | 24.60 | 25.24 | 24.30 | 25.05 | 23,743,188 | -0.62(-2.42%) |
May 21, 2007 | 25.61 | 26.00 | 25.45 | 25.67 | 6,710,763 | +0.12(+0.47%) |
May 18, 2007 | 25.21 | 25.71 | 25.12 | 25.55 | 6,075,030 | +0.39(+1.55%) |
May 17, 2007 | 25.30 | 25.30 | 25.09 | 25.16 | 6,849,236 | -0.13(-0.51%) |
May 16, 2007 | 25.20 | 25.49 | 24.98 | 25.29 | 7,186,154 | +0.27(+1.08%) |
May 15, 2007 | 24.96 | 25.18 | 24.72 | 25.02 | 8,267,595 | +0.21(+0.85%) |
May 14, 2007 | 24.79 | 25.13 | 24.58 | 24.81 | 5,844,277 | +0.04(+0.16%) |
May 11, 2007 | 24.68 | 24.93 | 24.56 | 24.77 | 4,244,463 | +0.09(+0.36%) |
May 10, 2007 | 24.86 | 25.27 | 24.58 | 24.68 | 7,550,316 | -0.38(-1.52%) |
May 09, 2007 | 25.09 | 25.20 | 24.78 | 25.06 | 7,196,266 | -0.03(-0.12%) |
May 08, 2007 | 25.10 | 25.34 | 24.95 | 25.09 | 6,544,896 | -0.02(-0.08%) |
May 07, 2007 | 25.25 | 25.31 | 24.91 | 25.11 | 7,332,453 | -0.17(-0.67%) |
May 04, 2007 | 25.48 | 25.50 | 24.94 | 25.28 | 8,808,620 | -0.05(-0.20%) |
May 03, 2007 | 24.89 | 25.35 | 24.41 | 25.33 | 16,001,870 | +0.27(+1.08%) |
May 02, 2007 | 24.85 | 25.23 | 24.78 | 25.06 | 5,504,539 | +0.36(+1.46%) |
May 01, 2007 | 24.86 | 25.05 | 24.57 | 24.70 | 7,356,938 | -0.10(-0.40%) |
Apr 30, 2007 | 25.44 | 25.58 | 24.69 | 24.80 | 8,946,493 | -0.57(-2.25%) |
Apr 27, 2007 | 25.70 | 25.75 | 25.28 | 25.37 | 8,796,755 | -0.42(-1.63%) |
Apr 26, 2007 | 25.75 | 25.94 | 25.30 | 25.79 | 11,211,033 | -0.25(-0.96%) |
Apr 25, 2007 | 26.11 | 26.19 | 25.97 | 26.04 | 7,126,944 | -0.07(-0.27%) |
Apr 24, 2007 | 26.11 | 26.50 | 25.85 | 26.11 | 7,838,575 | -0.01(-0.04%) |
Apr 23, 2007 | 26.30 | 26.48 | 26.06 | 26.12 | 5,247,592 | -0.25(-0.95%) |
Apr 20, 2007 | 26.48 | 26.49 | 26.11 | 26.37 | 7,162,890 | +0.19(+0.73%) |
Apr 19, 2007 | 26.46 | 26.48 | 26.03 | 26.18 | 8,318,499 | -0.32(-1.21%) |
Apr 18, 2007 | 26.13 | 26.83 | 26.07 | 26.50 | 3,422,495 | +0.20(+0.76%) |
Apr 17, 2007 | 26.71 | 26.71 | 26.05 | 26.30 | 7,437,709 | -0.45(-1.68%) |
Apr 16, 2007 | 26.80 | 27.00 | 26.63 | 26.75 | 4,451,013 | +0.10(+0.38%) |
Apr 13, 2007 | 26.87 | 26.87 | 26.51 | 26.65 | 7,283,491 | -0.27(-1.00%) |
Apr 12, 2007 | 26.64 | 26.94 | 26.00 | 26.92 | 5,550,242 | +0.22(+0.82%) |
Apr 11, 2007 | 26.91 | 26.93 | 26.52 | 26.70 | 6,168,272 | -0.26(-0.96%) |
Apr 10, 2007 | 26.59 | 26.99 | 26.54 | 26.96 | 8,150,269 | +0.41(+1.54%) |
Apr 09, 2007 | 26.38 | 26.63 | 26.25 | 26.55 | 4,858,244 | +0.18(+0.68%) |
Apr 05, 2007 | 25.94 | 26.40 | 25.91 | 26.37 | 5,107,540 | +0.30(+1.15%) |
Apr 04, 2007 | 26.27 | 26.27 | 25.83 | 26.07 | 4,819,817 | -0.24(-0.91%) |
Apr 03, 2007 | 25.99 | 26.39 | 25.79 | 26.31 | 4,716,948 | +0.57(+2.21%) |