Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.75 | 22.91 | 22.02 | 22.20 | 129,525 | -0.51(-2.25%) |
Apr 29, 2008 | 22.70 | 22.72 | 22.59 | 22.71 | 55,331 | +0.12(+0.53%) |
Apr 28, 2008 | 22.64 | 22.64 | 22.50 | 22.59 | 34,948 | -0.05(-0.22%) |
Apr 25, 2008 | 22.70 | 22.70 | 22.54 | 22.64 | 25,099 | +0.11(+0.49%) |
Apr 24, 2008 | 22.38 | 22.53 | 22.33 | 22.53 | 63,600 | +0.11(+0.49%) |
Apr 23, 2008 | 22.34 | 22.43 | 22.20 | 22.42 | 44,119 | +0.15(+0.67%) |
Apr 22, 2008 | 22.24 | 22.49 | 22.10 | 22.27 | 84,868 | +0.04(+0.18%) |
Apr 21, 2008 | 22.35 | 22.45 | 22.11 | 22.23 | 40,982 | -0.02(-0.09%) |
Apr 18, 2008 | 21.97 | 22.25 | 21.97 | 22.25 | 46,100 | +0.31(+1.41%) |
Apr 17, 2008 | 21.95 | 22.05 | 21.88 | 21.94 | 347,800 | +0.02(+0.09%) |
Apr 16, 2008 | 20.81 | 21.99 | 20.81 | 21.92 | 85,828 | +0.24(+1.11%) |
Apr 15, 2008 | 21.89 | 21.92 | 21.68 | 21.68 | 41,079 | -0.17(-0.78%) |
Apr 14, 2008 | 21.92 | 21.92 | 21.81 | 21.85 | 44,672 | -0.05(-0.23%) |
Apr 11, 2008 | 21.95 | 21.97 | 21.82 | 21.90 | 71,700 | +0.01(+0.05%) |
Apr 10, 2008 | 22.10 | 22.10 | 21.71 | 21.89 | 115,800 | +0.00(+0.00%) |
Apr 09, 2008 | 22.05 | 22.05 | 21.78 | 21.89 | 147,600 | -0.02(-0.09%) |
Apr 08, 2008 | 22.03 | 22.03 | 21.80 | 21.91 | 78,097 | +0.05(+0.23%) |
Apr 07, 2008 | 22.12 | 22.12 | 21.85 | 21.86 | 101,600 | -0.16(-0.73%) |
Apr 04, 2008 | 22.05 | 22.19 | 21.95 | 22.02 | 106,800 | +0.06(+0.27%) |
Apr 03, 2008 | 21.99 | 22.17 | 21.91 | 21.96 | 119,500 | +0.01(+0.05%) |
Apr 02, 2008 | 22.15 | 22.17 | 21.94 | 21.95 | 58,000 | +0.00(+0.00%) |
Apr 01, 2008 | 21.93 | 22.07 | 21.80 | 21.95 | 65,200 | +0.15(+0.69%) |
Mar 31, 2008 | 22.15 | 22.15 | 21.78 | 21.80 | 62,900 | -0.19(-0.86%) |
Mar 28, 2008 | 21.88 | 22.22 | 21.88 | 21.99 | 185,285 | +0.04(+0.18%) |
Mar 27, 2008 | 22.00 | 22.10 | 21.86 | 21.95 | 100,700 | +0.00(+0.00%) |
Mar 26, 2008 | 22.40 | 22.67 | 21.90 | 21.95 | 171,600 | -0.21(-0.95%) |
Mar 25, 2008 | 22.47 | 22.47 | 22.16 | 22.16 | 49,300 | -0.33(-1.47%) |
Mar 24, 2008 | 23.52 | 23.52 | 22.32 | 22.49 | 61,300 | -0.14(-0.62%) |
Mar 21, 2008 | 22.58 | 22.63 | 22.44 | 22.63 | 28,500 | +0.00(+0.00%) |
Mar 20, 2008 | 22.58 | 22.63 | 22.44 | 22.63 | 28,500 | +0.17(+0.76%) |
Mar 19, 2008 | 22.65 | 22.66 | 22.25 | 22.46 | 28,800 | +0.01(+0.04%) |
Mar 18, 2008 | 21.83 | 22.74 | 21.71 | 22.45 | 80,400 | +0.92(+4.27%) |
Mar 17, 2008 | 22.25 | 22.25 | 20.80 | 21.53 | 188,500 | -1.15(-5.07%) |
Mar 14, 2008 | 22.70 | 22.70 | 22.16 | 22.68 | 54,000 | +0.03(+0.13%) |
Mar 13, 2008 | 22.50 | 22.70 | 22.40 | 22.65 | 58,700 | -0.13(-0.57%) |
Mar 12, 2008 | 22.60 | 22.79 | 22.45 | 22.78 | 36,300 | +0.38(+1.70%) |
Mar 11, 2008 | 21.85 | 22.60 | 21.85 | 22.40 | 53,100 | +0.65(+2.99%) |
Mar 10, 2008 | 22.75 | 22.84 | 21.70 | 21.75 | 110,100 | -0.92(-4.06%) |
Mar 07, 2008 | 22.93 | 22.95 | 22.44 | 22.67 | 104,600 | -0.23(-1.00%) |
Mar 06, 2008 | 23.00 | 23.00 | 22.74 | 22.90 | 41,300 | +0.01(+0.04%) |
Mar 05, 2008 | 22.90 | 22.95 | 22.82 | 22.89 | 41,400 | +0.13(+0.57%) |
Mar 04, 2008 | 23.08 | 23.10 | 22.70 | 22.76 | 38,100 | -0.24(-1.04%) |
Mar 03, 2008 | 23.35 | 23.35 | 22.99 | 23.00 | 44,900 | -0.20(-0.86%) |
Feb 29, 2008 | 23.23 | 23.40 | 23.12 | 23.20 | 129,800 | -0.25(-1.07%) |
Feb 28, 2008 | 23.69 | 23.69 | 23.30 | 23.45 | 119,200 | -0.17(-0.72%) |
Feb 27, 2008 | 23.76 | 23.76 | 23.51 | 23.62 | 61,323 | -0.02(-0.08%) |
Feb 26, 2008 | 23.49 | 23.70 | 23.40 | 23.64 | 129,500 | +0.20(+0.85%) |
Feb 25, 2008 | 23.45 | 23.51 | 23.36 | 23.44 | 39,900 | -0.06(-0.26%) |
Feb 22, 2008 | 23.49 | 23.52 | 23.39 | 23.50 | 45,300 | +0.07(+0.30%) |
Feb 21, 2008 | 23.32 | 23.45 | 23.30 | 23.43 | 57,200 | +0.14(+0.60%) |
Feb 20, 2008 | 23.28 | 23.50 | 22.94 | 23.29 | 53,000 | -0.16(-0.68%) |
Feb 19, 2008 | 23.74 | 23.98 | 23.33 | 23.45 | 143,000 | -0.21(-0.89%) |
Feb 18, 2008 | 23.48 | 23.74 | 23.43 | 23.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.48 | 23.74 | 23.43 | 23.66 | 59,700 | +0.21(+0.90%) |
Feb 14, 2008 | 23.40 | 23.59 | 23.20 | 23.45 | 80,300 | +0.07(+0.30%) |
Feb 13, 2008 | 23.30 | 23.44 | 23.23 | 23.38 | 502,500 | +0.16(+0.69%) |
Feb 12, 2008 | 23.40 | 23.48 | 23.10 | 23.22 | 224,100 | -0.02(-0.09%) |
Feb 11, 2008 | 24.28 | 24.30 | 23.00 | 23.24 | 871,300 | -1.08(-4.44%) |
Feb 08, 2008 | 24.40 | 24.49 | 24.27 | 24.32 | 219,900 | -0.03(-0.12%) |
Feb 07, 2008 | 24.11 | 24.44 | 24.11 | 24.35 | 346,200 | +0.04(+0.16%) |
Feb 06, 2008 | 24.53 | 24.54 | 24.30 | 24.31 | 186,600 | -0.10(-0.41%) |
Feb 05, 2008 | 24.40 | 24.54 | 24.18 | 24.41 | 512,300 | +0.15(+0.63%) |
Feb 04, 2008 | 24.60 | 24.60 | 24.11 | 24.26 | 60,000 | -0.31(-1.28%) |
Feb 01, 2008 | 24.36 | 24.76 | 24.35 | 24.57 | 155,800 | +0.11(+0.45%) |
Jan 31, 2008 | 24.43 | 24.50 | 24.26 | 24.46 | 156,600 | +0.03(+0.12%) |
Jan 30, 2008 | 23.90 | 24.43 | 23.77 | 24.43 | 184,700 | +0.54(+2.26%) |
Jan 29, 2008 | 23.85 | 23.90 | 23.68 | 23.89 | 213,200 | +0.19(+0.80%) |
Jan 28, 2008 | 23.50 | 23.80 | 23.50 | 23.70 | 478,000 | +0.12(+0.51%) |
Jan 25, 2008 | 23.60 | 23.89 | 23.36 | 23.58 | 235,000 | -0.12(-0.51%) |
Jan 24, 2008 | 23.60 | 23.80 | 23.32 | 23.70 | 509,400 | +0.31(+1.33%) |
Jan 23, 2008 | 23.30 | 23.60 | 23.18 | 23.39 | 815,300 | +0.08(+0.34%) |
Jan 22, 2008 | 23.38 | 23.38 | 22.86 | 23.31 | 205,600 | -0.01(-0.04%) |
Jan 21, 2008 | 23.43 | 23.43 | 23.05 | 23.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.43 | 23.43 | 23.05 | 23.32 | 343,300 | +0.08(+0.34%) |
Jan 17, 2008 | 23.30 | 23.55 | 23.00 | 23.24 | 116,800 | -0.16(-0.68%) |
Jan 16, 2008 | 23.44 | 23.45 | 23.30 | 23.40 | 420,100 | +0.02(+0.09%) |
Jan 15, 2008 | 23.20 | 23.40 | 23.20 | 23.38 | 268,200 | +0.18(+0.78%) |
Jan 14, 2008 | 23.05 | 23.45 | 23.05 | 23.20 | 159,100 | +0.18(+0.78%) |
Jan 11, 2008 | 22.90 | 23.55 | 22.80 | 23.02 | 515,500 | +0.17(+0.74%) |
Jan 10, 2008 | 22.73 | 23.20 | 22.72 | 22.85 | 188,600 | +0.06(+0.26%) |
Jan 09, 2008 | 22.94 | 22.97 | 22.70 | 22.79 | 115,900 | +0.04(+0.18%) |
Jan 08, 2008 | 22.62 | 23.35 | 22.70 | 22.75 | 248,000 | -0.15(-0.66%) |
Jan 07, 2008 | 22.66 | 23.15 | 22.29 | 22.90 | 352,500 | +0.15(+0.66%) |
Jan 04, 2008 | 23.22 | 23.22 | 22.28 | 22.75 | 874,900 | -0.37(-1.60%) |
Jan 03, 2008 | 23.25 | 23.40 | 22.42 | 23.12 | 43,200 | +0.32(+1.40%) |
Jan 02, 2008 | 21.63 | 22.80 | 21.63 | 22.80 | 53,800 | +1.19(+5.51%) |
Jan 01, 2008 | 21.65 | 21.80 | 21.41 | 21.61 | 117,100 | +0.00(+0.00%) |
Dec 31, 2007 | 21.65 | 21.80 | 21.41 | 21.61 | 117,100 | -0.04(-0.18%) |
Dec 28, 2007 | 21.41 | 21.99 | 21.26 | 21.65 | 149,000 | +0.15(+0.70%) |
Dec 27, 2007 | 21.74 | 21.75 | 21.41 | 21.50 | 60,400 | -0.15(-0.69%) |
Dec 26, 2007 | 21.60 | 21.80 | 21.30 | 21.65 | 80,400 | -0.10(-0.46%) |
Dec 24, 2007 | 21.80 | 21.95 | 21.70 | 21.75 | 53,500 | +0.18(+0.83%) |
Dec 21, 2007 | 21.32 | 21.89 | 21.31 | 21.57 | 105,400 | +0.20(+0.94%) |
Dec 20, 2007 | 21.00 | 21.58 | 20.82 | 21.37 | 87,100 | +0.12(+0.56%) |
Dec 19, 2007 | 20.86 | 21.42 | 20.86 | 21.25 | 124,915 | +0.10(+0.47%) |
Dec 18, 2007 | 21.75 | 21.75 | 21.05 | 21.15 | 132,700 | -0.43(-1.99%) |
Dec 17, 2007 | 22.34 | 22.45 | 21.40 | 21.58 | 105,100 | -0.73(-3.27%) |
Dec 14, 2007 | 22.10 | 22.50 | 22.10 | 22.31 | 87,600 | +0.12(+0.54%) |
Dec 13, 2007 | 22.79 | 22.80 | 22.15 | 22.19 | 67,600 | -0.50(-2.20%) |
Dec 12, 2007 | 23.00 | 23.08 | 22.64 | 22.69 | 85,400 | -0.21(-0.92%) |
Dec 11, 2007 | 23.15 | 23.18 | 22.75 | 22.90 | 99,100 | -0.20(-0.87%) |
Dec 10, 2007 | 23.25 | 23.30 | 22.86 | 23.10 | 217,800 | -0.05(-0.22%) |
Dec 07, 2007 | 22.60 | 23.40 | 22.55 | 23.15 | 275,200 | +0.52(+2.30%) |
Dec 06, 2007 | 22.10 | 22.65 | 22.09 | 22.63 | 315,100 | +0.65(+2.96%) |
Dec 05, 2007 | 21.94 | 22.20 | 21.92 | 21.98 | 104,000 | +0.05(+0.23%) |
Dec 04, 2007 | 21.91 | 22.20 | 21.91 | 21.93 | 164,400 | -0.22(-0.99%) |
Dec 03, 2007 | 22.31 | 22.35 | 22.10 | 22.15 | 67,300 | -0.20(-0.89%) |
Nov 30, 2007 | 22.00 | 22.57 | 21.93 | 22.35 | 169,300 | +0.42(+1.92%) |
Nov 29, 2007 | 21.90 | 21.99 | 21.55 | 21.93 | 164,500 | -0.05(-0.23%) |
Nov 28, 2007 | 21.82 | 22.48 | 21.51 | 21.98 | 118,200 | +0.10(+0.46%) |
Nov 27, 2007 | 21.67 | 21.98 | 21.67 | 21.88 | 132,400 | +0.21(+0.97%) |
Nov 26, 2007 | 21.80 | 21.84 | 21.50 | 21.67 | 95,000 | +0.06(+0.28%) |
Nov 23, 2007 | 21.49 | 21.79 | 21.31 | 21.61 | 26,400 | +0.26(+1.22%) |
Nov 21, 2007 | 21.10 | 21.65 | 21.10 | 21.35 | 85,000 | -0.02(-0.09%) |
Nov 20, 2007 | 21.33 | 21.47 | 21.20 | 21.37 | 57,300 | -0.11(-0.51%) |
Nov 19, 2007 | 21.30 | 21.48 | 20.80 | 21.48 | 234,600 | -0.32(-1.47%) |
Nov 16, 2007 | 22.14 | 22.20 | 21.60 | 21.80 | 53,000 | -0.21(-0.95%) |
Nov 15, 2007 | 22.60 | 22.60 | 22.01 | 22.01 | 79,800 | -0.69(-3.04%) |
Nov 14, 2007 | 22.85 | 23.00 | 22.67 | 22.70 | 62,600 | +0.00(+0.00%) |
Nov 13, 2007 | 22.49 | 22.70 | 22.34 | 22.70 | 55,700 | +0.41(+1.84%) |
Nov 12, 2007 | 22.20 | 22.30 | 22.00 | 22.29 | 55,300 | +0.24(+1.09%) |
Nov 09, 2007 | 22.10 | 22.19 | 21.70 | 22.05 | 79,000 | +0.10(+0.46%) |
Nov 08, 2007 | 22.59 | 22.60 | 21.79 | 21.95 | 119,000 | -0.54(-2.40%) |
Nov 07, 2007 | 22.69 | 22.69 | 22.10 | 22.49 | 151,000 | -0.30(-1.32%) |
Nov 06, 2007 | 23.35 | 23.35 | 22.68 | 22.79 | 215,900 | -0.51(-2.19%) |
Nov 05, 2007 | 23.75 | 23.75 | 23.30 | 23.30 | 56,700 | -0.52(-2.18%) |
Nov 02, 2007 | 23.92 | 23.92 | 23.74 | 23.82 | 50,900 | -0.09(-0.38%) |
Nov 01, 2007 | 24.00 | 24.05 | 23.77 | 23.91 | 116,800 | -0.04(-0.17%) |
Oct 31, 2007 | 24.01 | 24.14 | 23.92 | 23.95 | 209,600 | -0.06(-0.25%) |
Oct 30, 2007 | 24.00 | 24.08 | 23.90 | 24.01 | 68,900 | +0.00(+0.00%) |
Oct 29, 2007 | 24.10 | 24.10 | 23.93 | 24.01 | 188,200 | +0.01(+0.04%) |
Oct 26, 2007 | 23.94 | 24.05 | 23.91 | 24.00 | 105,700 | -0.03(-0.12%) |
Oct 25, 2007 | 24.00 | 24.19 | 23.91 | 24.03 | 121,700 | +0.05(+0.21%) |
Oct 24, 2007 | 24.45 | 24.45 | 23.89 | 23.98 | 94,000 | -0.02(-0.08%) |
Oct 23, 2007 | 24.00 | 24.09 | 23.89 | 24.00 | 57,200 | +0.01(+0.04%) |
Oct 22, 2007 | 24.01 | 24.03 | 23.91 | 23.99 | 53,900 | -0.02(-0.08%) |
Oct 19, 2007 | 24.00 | 24.02 | 23.90 | 24.01 | 69,700 | +0.02(+0.08%) |
Oct 18, 2007 | 24.03 | 24.05 | 23.90 | 23.99 | 94,900 | -0.04(-0.17%) |
Oct 17, 2007 | 24.10 | 24.25 | 23.93 | 24.03 | 251,600 | -0.07(-0.29%) |
Oct 16, 2007 | 24.17 | 24.50 | 24.02 | 24.10 | 25,400 | -0.08(-0.33%) |
Oct 15, 2007 | 24.18 | 24.19 | 24.02 | 24.18 | 33,700 | +0.00(+0.00%) |
Oct 12, 2007 | 24.29 | 24.45 | 24.10 | 24.18 | 117,500 | -0.09(-0.37%) |
Oct 11, 2007 | 24.22 | 24.29 | 24.15 | 24.27 | 48,200 | +0.03(+0.12%) |
Oct 10, 2007 | 24.36 | 24.36 | 24.12 | 24.24 | 821,700 | -0.06(-0.25%) |
Oct 09, 2007 | 24.00 | 24.40 | 24.00 | 24.30 | 41,000 | -0.08(-0.33%) |
Oct 08, 2007 | 24.38 | 24.38 | 24.33 | 24.38 | 22,000 | +0.08(+0.33%) |
Oct 05, 2007 | 24.34 | 24.48 | 24.18 | 24.30 | 56,200 | +0.13(+0.54%) |
Oct 04, 2007 | 24.00 | 24.20 | 23.87 | 24.17 | 83,300 | +0.27(+1.13%) |
Oct 03, 2007 | 23.83 | 24.09 | 23.80 | 23.90 | 57,300 | +0.07(+0.29%) |
Oct 02, 2007 | 23.82 | 23.83 | 23.70 | 23.83 | 27,100 | +0.03(+0.13%) |
Oct 01, 2007 | 23.77 | 23.85 | 23.60 | 23.80 | 32,300 | +0.01(+0.04%) |
Sep 28, 2007 | 23.69 | 23.85 | 23.63 | 23.79 | 106,100 | +0.10(+0.42%) |
Sep 27, 2007 | 23.72 | 23.72 | 23.59 | 23.69 | 25,300 | +0.04(+0.17%) |
Sep 26, 2007 | 23.74 | 23.74 | 23.52 | 23.65 | 21,400 | -0.05(-0.21%) |
Sep 25, 2007 | 23.80 | 24.50 | 23.60 | 23.70 | 343,300 | -0.04(-0.17%) |
Sep 24, 2007 | 23.80 | 23.83 | 23.64 | 23.74 | 46,400 | -0.02(-0.08%) |
Sep 21, 2007 | 23.60 | 23.85 | 23.30 | 23.76 | 73,700 | +0.36(+1.54%) |
Sep 20, 2007 | 23.39 | 24.35 | 23.13 | 23.40 | 254,300 | -0.04(-0.17%) |
Sep 19, 2007 | 23.70 | 23.70 | 23.34 | 23.44 | 94,100 | -0.29(-1.22%) |
Sep 18, 2007 | 23.67 | 24.04 | 23.67 | 23.73 | 173,300 | +0.10(+0.42%) |
Sep 17, 2007 | 23.65 | 23.69 | 23.51 | 23.63 | 132,800 | +0.02(+0.08%) |
Sep 14, 2007 | 23.55 | 23.70 | 23.51 | 23.61 | 51,300 | +0.07(+0.30%) |
Sep 13, 2007 | 23.75 | 23.75 | 23.43 | 23.54 | 400,700 | -0.21(-0.88%) |
Sep 12, 2007 | 23.85 | 23.86 | 23.69 | 23.75 | 107,200 | -0.14(-0.59%) |
Sep 11, 2007 | 23.83 | 23.90 | 23.77 | 23.89 | 201,693 | +0.05(+0.21%) |
Sep 10, 2007 | 23.88 | 23.90 | 23.76 | 23.84 | 129,200 | +0.00(+0.00%) |
Sep 07, 2007 | 23.79 | 24.00 | 23.70 | 23.84 | 133,900 | +0.00(+0.00%) |
Sep 06, 2007 | 23.98 | 23.98 | 23.65 | 23.84 | 128,000 | -0.56(-2.30%) |
Sep 05, 2007 | 23.80 | 24.40 | 23.60 | 24.40 | 200,700 | +0.59(+2.48%) |
Sep 04, 2007 | 24.00 | 24.00 | 23.66 | 23.81 | 116,300 | -0.20(-0.83%) |
Aug 31, 2007 | 24.00 | 24.13 | 23.80 | 24.01 | 122,800 | +0.22(+0.92%) |
Aug 30, 2007 | 23.68 | 23.95 | 23.58 | 23.79 | 286,000 | +0.15(+0.63%) |
Aug 29, 2007 | 23.65 | 24.10 | 23.57 | 23.64 | 325,600 | +0.07(+0.30%) |
Aug 28, 2007 | 23.50 | 23.65 | 23.50 | 23.57 | 357,200 | +0.06(+0.26%) |
Aug 27, 2007 | 23.55 | 23.59 | 23.45 | 23.51 | 491,400 | -0.01(-0.04%) |
Aug 24, 2007 | 23.75 | 24.81 | 23.34 | 23.52 | 1,675,900 | -0.28(-1.18%) |
Aug 23, 2007 | 23.69 | 23.90 | 23.35 | 23.80 | 3,454,600 | +0.10(+0.42%) |
Aug 22, 2007 | 23.60 | 23.71 | 23.50 | 23.70 | 588,100 | +0.20(+0.85%) |
Aug 21, 2007 | 23.50 | 23.63 | 23.39 | 23.50 | 92,700 | +0.02(+0.09%) |
Aug 20, 2007 | 23.54 | 23.79 | 23.18 | 23.48 | 86,100 | -0.27(-1.14%) |
Aug 17, 2007 | 23.15 | 24.00 | 23.00 | 23.75 | 139,800 | +0.55(+2.37%) |
Aug 16, 2007 | 23.50 | 24.31 | 21.77 | 23.20 | 210,700 | -0.14(-0.60%) |
Aug 15, 2007 | 23.66 | 23.74 | 23.27 | 23.34 | 79,600 | -0.39(-1.64%) |
Aug 14, 2007 | 23.90 | 23.90 | 23.68 | 23.73 | 122,100 | -0.12(-0.50%) |
Aug 13, 2007 | 23.97 | 24.07 | 23.76 | 23.85 | 257,200 | -0.07(-0.29%) |
Aug 10, 2007 | 24.05 | 24.08 | 23.70 | 23.92 | 61,800 | -0.22(-0.91%) |
Aug 09, 2007 | 24.10 | 24.21 | 23.99 | 24.14 | 73,300 | -0.06(-0.25%) |
Aug 08, 2007 | 24.40 | 24.40 | 24.20 | 24.20 | 275,800 | -0.24(-0.98%) |
Aug 07, 2007 | 24.30 | 24.55 | 24.28 | 24.44 | 87,800 | +0.14(+0.58%) |
Aug 06, 2007 | 24.50 | 24.50 | 23.90 | 24.30 | 171,900 | -0.05(-0.21%) |
Aug 03, 2007 | 24.44 | 24.83 | 24.35 | 24.35 | 642,700 | +0.00(+0.00%) |
Aug 02, 2007 | 24.30 | 24.40 | 24.28 | 24.35 | 68,900 | +0.03(+0.12%) |
Aug 01, 2007 | 24.40 | 24.40 | 24.12 | 24.32 | 129,700 | -0.08(-0.33%) |
Jul 31, 2007 | 24.33 | 24.44 | 24.25 | 24.40 | 125,800 | +0.18(+0.74%) |
Jul 30, 2007 | 24.24 | 24.24 | 24.16 | 24.22 | 78,600 | -0.09(-0.37%) |
Jul 27, 2007 | 24.18 | 24.48 | 24.17 | 24.31 | 129,000 | +0.11(+0.45%) |
Jul 26, 2007 | 24.28 | 24.28 | 24.11 | 24.20 | 118,400 | -0.15(-0.62%) |
Jul 25, 2007 | 24.42 | 24.44 | 24.30 | 24.35 | 129,600 | -0.12(-0.49%) |
Jul 24, 2007 | 24.59 | 24.60 | 24.40 | 24.47 | 101,300 | -0.13(-0.53%) |
Jul 23, 2007 | 24.73 | 24.74 | 24.53 | 24.60 | 152,400 | -0.09(-0.36%) |
Jul 20, 2007 | 24.72 | 24.75 | 24.61 | 24.69 | 408,500 | -0.01(-0.04%) |
Jul 19, 2007 | 24.74 | 24.74 | 24.57 | 24.70 | 273,400 | +0.02(+0.08%) |
Jul 18, 2007 | 24.56 | 24.75 | 24.48 | 24.68 | 1,139,800 | +0.14(+0.57%) |
Jul 17, 2007 | 24.46 | 24.58 | 24.41 | 24.54 | 977,600 | +0.10(+0.41%) |
Jul 16, 2007 | 24.47 | 24.47 | 24.39 | 24.44 | 271,800 | +0.03(+0.12%) |
Jul 13, 2007 | 24.49 | 24.52 | 24.35 | 24.41 | 149,800 | +0.01(+0.04%) |
Jul 12, 2007 | 24.45 | 24.47 | 24.33 | 24.40 | 387,300 | -0.02(-0.08%) |
Jul 11, 2007 | 24.55 | 24.56 | 24.35 | 24.42 | 3,133,200 | -0.11(-0.45%) |
Jul 10, 2007 | 24.50 | 24.60 | 24.50 | 24.53 | 754,200 | +0.00(+0.00%) |
Jul 09, 2007 | 24.57 | 24.57 | 24.38 | 24.53 | 455,100 | +0.06(+0.25%) |
Jul 06, 2007 | 24.55 | 24.55 | 24.40 | 24.47 | 269,100 | -0.11(-0.45%) |
Jul 05, 2007 | 24.64 | 24.64 | 24.55 | 24.58 | 312,600 | -0.07(-0.28%) |
Jul 03, 2007 | 24.70 | 24.74 | 24.61 | 24.65 | 258,800 | -0.05(-0.20%) |
Jul 02, 2007 | 24.59 | 24.70 | 24.56 | 24.70 | 324,400 | +0.15(+0.61%) |
Jun 29, 2007 | 24.50 | 24.85 | 24.45 | 24.55 | 1,150,000 | +0.10(+0.41%) |
Jun 28, 2007 | 24.50 | 24.90 | 24.38 | 24.45 | 967,300 | -0.02(-0.08%) |
Jun 27, 2007 | 24.42 | 24.84 | 24.42 | 24.47 | 1,745,300 | +0.07(+0.29%) |
Jun 26, 2007 | 24.50 | 24.90 | 24.35 | 24.40 | 2,566,300 | -0.10(-0.41%) |
Jun 25, 2007 | 24.70 | 24.70 | 24.45 | 24.50 | 621,200 | +0.00(+0.00%) |
Jun 22, 2007 | 24.46 | 24.70 | 24.41 | 24.50 | 344,700 | +0.00(+0.00%) |