Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.62 | 25.85 | 25.47 | 25.50 | 12,092,566 | -0.28(-1.08%) |
Apr 29, 2008 | 25.54 | 25.88 | 25.54 | 25.77 | 9,688,415 | +0.15(+0.59%) |
Apr 28, 2008 | 25.30 | 25.75 | 25.30 | 25.62 | 9,286,462 | +0.26(+1.03%) |
Apr 25, 2008 | 25.22 | 25.55 | 25.16 | 25.36 | 7,074,156 | +0.21(+0.85%) |
Apr 24, 2008 | 24.95 | 25.32 | 24.82 | 25.15 | 7,957,510 | +0.27(+1.10%) |
Apr 23, 2008 | 24.84 | 24.91 | 24.70 | 24.87 | 6,337,356 | +0.11(+0.43%) |
Apr 22, 2008 | 24.78 | 24.87 | 24.66 | 24.77 | 8,436,525 | -0.17(-0.67%) |
Apr 21, 2008 | 24.98 | 25.09 | 24.78 | 24.93 | 9,299,082 | -0.14(-0.54%) |
Apr 18, 2008 | 25.18 | 25.33 | 24.93 | 25.07 | 11,437,538 | +0.36(+1.44%) |
Apr 17, 2008 | 24.39 | 24.91 | 24.12 | 24.71 | 10,714,402 | -0.01(-0.03%) |
Apr 16, 2008 | 24.87 | 24.87 | 24.39 | 24.72 | 12,939,019 | +0.45(+1.85%) |
Apr 15, 2008 | 24.62 | 24.62 | 24.10 | 24.27 | 9,330,835 | -0.23(-0.95%) |
Apr 14, 2008 | 24.72 | 24.72 | 24.30 | 24.51 | 6,575,207 | -0.27(-1.11%) |
Apr 11, 2008 | 24.59 | 24.84 | 24.59 | 24.78 | 9,161,957 | -0.05(-0.21%) |
Apr 10, 2008 | 24.64 | 24.95 | 24.48 | 24.83 | 7,265,672 | +0.33(+1.34%) |
Apr 09, 2008 | 24.50 | 24.76 | 24.37 | 24.51 | 6,852,863 | +0.03(+0.13%) |
Apr 08, 2008 | 24.60 | 24.87 | 24.34 | 24.47 | 6,912,509 | -0.25(-1.03%) |
Apr 07, 2008 | 24.63 | 24.84 | 24.54 | 24.73 | 6,714,398 | +0.22(+0.92%) |
Apr 04, 2008 | 24.40 | 24.62 | 24.27 | 24.50 | 5,958,446 | +0.18(+0.76%) |
Apr 03, 2008 | 24.34 | 24.62 | 24.29 | 24.32 | 6,483,687 | -0.21(-0.85%) |
Apr 02, 2008 | 24.55 | 24.72 | 24.41 | 24.53 | 9,270,969 | -0.02(-0.07%) |
Apr 01, 2008 | 23.73 | 24.55 | 23.73 | 24.54 | 10,550,007 | +0.89(+3.75%) |
Mar 31, 2008 | 23.47 | 23.75 | 23.22 | 23.65 | 10,260,999 | +0.13(+0.56%) |
Mar 28, 2008 | 23.50 | 23.61 | 23.43 | 23.52 | 6,701,052 | +0.04(+0.19%) |
Mar 27, 2008 | 23.61 | 23.66 | 23.33 | 23.48 | 8,243,098 | -0.04(-0.17%) |
Mar 26, 2008 | 23.67 | 23.80 | 23.51 | 23.52 | 5,991,917 | -0.29(-1.22%) |
Mar 25, 2008 | 23.89 | 23.92 | 23.59 | 23.81 | 6,099,309 | +0.02(+0.09%) |
Mar 24, 2008 | 23.80 | 23.97 | 23.63 | 23.79 | 4,698,668 | +0.04(+0.17%) |
Mar 21, 2008 | 23.92 | 24.04 | 23.53 | 23.75 | 9,992,426 | +0.00(+0.00%) |
Mar 20, 2008 | 23.92 | 24.04 | 23.53 | 23.75 | 9,992,182 | +0.02(+0.10%) |
Mar 19, 2008 | 23.60 | 24.04 | 23.60 | 23.72 | 10,499,733 | +0.20(+0.83%) |
Mar 18, 2008 | 23.05 | 23.53 | 22.92 | 23.53 | 11,781,508 | +0.86(+3.79%) |
Mar 17, 2008 | 22.43 | 23.06 | 22.43 | 22.67 | 9,093,314 | -0.35(-1.53%) |
Mar 14, 2008 | 23.38 | 23.63 | 22.83 | 23.02 | 15,519,594 | -0.16(-0.69%) |
Mar 13, 2008 | 23.20 | 23.36 | 22.79 | 23.18 | 11,644,165 | -0.39(-1.65%) |
Mar 12, 2008 | 23.70 | 23.85 | 23.52 | 23.57 | 7,428,319 | +0.01(+0.05%) |
Mar 11, 2008 | 23.62 | 23.85 | 23.17 | 23.56 | 6,095,422 | +0.41(+1.79%) |
Mar 10, 2008 | 23.61 | 23.70 | 23.09 | 23.14 | 9,278,645 | -0.49(-2.09%) |
Mar 07, 2008 | 23.34 | 23.92 | 23.15 | 23.64 | 10,892,439 | +0.16(+0.70%) |
Mar 06, 2008 | 23.62 | 23.82 | 23.43 | 23.47 | 9,808,452 | -0.30(-1.27%) |
Mar 05, 2008 | 24.26 | 24.30 | 23.54 | 23.78 | 12,889,173 | -0.58(-2.38%) |
Mar 04, 2008 | 23.96 | 24.43 | 23.96 | 24.36 | 11,538,073 | +0.22(+0.92%) |
Mar 03, 2008 | 24.15 | 24.30 | 23.98 | 24.14 | 8,625,511 | -0.01(-0.03%) |
Feb 29, 2008 | 24.24 | 24.48 | 24.03 | 24.15 | 9,968,034 | -0.37(-1.52%) |
Feb 28, 2008 | 24.35 | 24.68 | 24.27 | 24.52 | 9,288,195 | +0.04(+0.18%) |
Feb 27, 2008 | 24.61 | 24.71 | 24.42 | 24.47 | 10,259,733 | -0.20(-0.80%) |
Feb 26, 2008 | 24.48 | 24.77 | 24.37 | 24.67 | 9,053,294 | +0.12(+0.50%) |
Feb 25, 2008 | 24.35 | 24.63 | 24.25 | 24.55 | 13,229,799 | +0.16(+0.65%) |
Feb 22, 2008 | 24.60 | 24.65 | 24.09 | 24.39 | 8,291,059 | -0.16(-0.63%) |
Feb 21, 2008 | 24.76 | 24.84 | 24.50 | 24.54 | 8,997,770 | -0.18(-0.71%) |
Feb 20, 2008 | 24.51 | 24.76 | 24.37 | 24.72 | 7,419,485 | +0.05(+0.18%) |
Feb 19, 2008 | 24.51 | 24.93 | 24.28 | 24.67 | 9,300,195 | +0.40(+1.63%) |
Feb 18, 2008 | 24.57 | 24.71 | 24.06 | 24.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.57 | 24.71 | 24.06 | 24.28 | 14,728,118 | -0.40(-1.62%) |
Feb 14, 2008 | 25.46 | 25.46 | 24.62 | 24.68 | 11,589,721 | -0.63(-2.49%) |
Feb 13, 2008 | 25.34 | 25.53 | 25.25 | 25.31 | 8,055,604 | +0.16(+0.62%) |
Feb 12, 2008 | 25.10 | 25.55 | 24.82 | 25.15 | 9,569,645 | +0.25(+0.99%) |
Feb 11, 2008 | 24.81 | 25.00 | 24.64 | 24.91 | 7,021,345 | +0.09(+0.38%) |
Feb 08, 2008 | 24.68 | 24.92 | 24.56 | 24.81 | 6,198,810 | -0.03(-0.12%) |
Feb 07, 2008 | 24.47 | 24.90 | 24.46 | 24.84 | 8,550,522 | +0.33(+1.33%) |
Feb 06, 2008 | 24.80 | 24.85 | 24.46 | 24.51 | 6,730,218 | -0.17(-0.70%) |
Feb 05, 2008 | 24.92 | 25.11 | 24.64 | 24.69 | 10,914,917 | -0.63(-2.47%) |
Feb 04, 2008 | 25.17 | 25.67 | 25.08 | 25.31 | 9,249,058 | +0.15(+0.59%) |
Feb 01, 2008 | 24.95 | 25.18 | 24.75 | 25.16 | 10,013,201 | +0.39(+1.57%) |
Jan 31, 2008 | 24.57 | 25.08 | 24.30 | 24.78 | 11,718,533 | +0.16(+0.65%) |
Jan 30, 2008 | 25.05 | 25.14 | 24.52 | 24.62 | 13,716,666 | -0.45(-1.78%) |
Jan 29, 2008 | 25.36 | 25.38 | 25.05 | 25.06 | 10,574,490 | -0.15(-0.58%) |
Jan 28, 2008 | 24.94 | 25.34 | 24.72 | 25.21 | 9,081,409 | +0.25(+1.02%) |
Jan 25, 2008 | 25.67 | 25.97 | 24.91 | 24.96 | 9,181,576 | -0.42(-1.66%) |
Jan 24, 2008 | 25.54 | 25.71 | 25.20 | 25.38 | 17,142,356 | +0.28(+1.12%) |
Jan 23, 2008 | 24.30 | 25.11 | 24.20 | 25.09 | 24,258,112 | +0.26(+1.05%) |
Jan 22, 2008 | 24.54 | 25.91 | 23.73 | 24.83 | 17,207,454 | -1.01(-3.89%) |
Jan 21, 2008 | 25.89 | 26.20 | 25.49 | 25.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.89 | 26.20 | 25.49 | 25.84 | 13,170,572 | +0.15(+0.59%) |
Jan 17, 2008 | 26.58 | 26.58 | 25.62 | 25.69 | 17,259,976 | -0.87(-3.27%) |
Jan 16, 2008 | 25.78 | 26.67 | 25.78 | 26.55 | 16,380,047 | +0.61(+2.37%) |
Jan 15, 2008 | 25.77 | 26.12 | 25.63 | 25.94 | 12,617,259 | -0.10(-0.39%) |
Jan 14, 2008 | 26.33 | 26.33 | 25.74 | 26.04 | 7,330,238 | -0.02(-0.08%) |
Jan 11, 2008 | 25.61 | 26.17 | 25.61 | 26.06 | 11,939,748 | +0.27(+1.05%) |
Jan 10, 2008 | 26.09 | 26.24 | 25.69 | 25.79 | 14,466,069 | -0.46(-1.75%) |
Jan 09, 2008 | 24.92 | 26.30 | 24.88 | 26.25 | 20,609,546 | +1.33(+5.33%) |
Jan 08, 2008 | 24.81 | 25.47 | 24.81 | 24.92 | 16,925,738 | +0.54(+2.21%) |
Jan 07, 2008 | 23.70 | 24.43 | 23.64 | 24.38 | 9,408,056 | +0.78(+3.31%) |
Jan 04, 2008 | 23.82 | 23.98 | 23.60 | 23.60 | 6,455,594 | -0.38(-1.57%) |
Jan 03, 2008 | 23.77 | 24.40 | 23.69 | 23.98 | 9,086,362 | +0.34(+1.42%) |
Jan 02, 2008 | 23.69 | 24.10 | 23.45 | 23.64 | 7,982,157 | -0.11(-0.45%) |
Jan 01, 2008 | 23.88 | 23.97 | 23.69 | 23.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.88 | 23.97 | 23.69 | 23.75 | 3,719,590 | -0.25(-1.06%) |
Dec 28, 2007 | 24.09 | 24.16 | 23.88 | 24.00 | 3,288,927 | +0.16(+0.69%) |
Dec 27, 2007 | 24.21 | 24.24 | 23.81 | 23.84 | 5,273,819 | -0.36(-1.50%) |
Dec 26, 2007 | 24.21 | 24.33 | 24.06 | 24.20 | 5,269,221 | -0.11(-0.47%) |
Dec 24, 2007 | 24.54 | 24.55 | 24.26 | 24.32 | 1,937,856 | -0.03(-0.12%) |
Dec 21, 2007 | 24.36 | 24.45 | 24.14 | 24.35 | 8,814,570 | +0.23(+0.93%) |
Dec 20, 2007 | 24.11 | 24.42 | 24.02 | 24.12 | 4,488,143 | +0.14(+0.56%) |
Dec 19, 2007 | 23.70 | 24.12 | 23.70 | 23.99 | 4,203,569 | +0.24(+1.02%) |
Dec 18, 2007 | 23.64 | 23.85 | 23.45 | 23.74 | 6,377,415 | +0.20(+0.85%) |
Dec 17, 2007 | 23.63 | 23.79 | 23.46 | 23.54 | 9,245,132 | -0.22(-0.93%) |
Dec 14, 2007 | 24.12 | 24.18 | 23.70 | 23.76 | 6,322,949 | -0.61(-2.48%) |
Dec 13, 2007 | 23.93 | 24.41 | 23.91 | 24.37 | 6,396,449 | +0.20(+0.85%) |
Dec 12, 2007 | 24.66 | 24.66 | 23.81 | 24.17 | 8,940,720 | +0.00(+0.00%) |
Dec 11, 2007 | 24.99 | 24.99 | 24.14 | 24.17 | 9,533,671 | -0.83(-3.31%) |
Dec 10, 2007 | 24.67 | 24.99 | 24.61 | 24.99 | 4,984,278 | +0.34(+1.39%) |
Dec 07, 2007 | 24.24 | 24.75 | 24.24 | 24.65 | 5,573,000 | +0.30(+1.23%) |
Dec 06, 2007 | 24.42 | 24.42 | 24.13 | 24.35 | 5,323,088 | -0.07(-0.30%) |
Dec 05, 2007 | 24.37 | 24.54 | 24.14 | 24.42 | 6,122,712 | +0.23(+0.96%) |
Dec 04, 2007 | 24.05 | 24.31 | 23.99 | 24.19 | 6,691,030 | +0.05(+0.20%) |
Dec 03, 2007 | 24.30 | 24.45 | 23.94 | 24.14 | 8,313,699 | -0.35(-1.44%) |
Nov 30, 2007 | 24.24 | 24.51 | 24.00 | 24.49 | 9,638,977 | +0.52(+2.18%) |
Nov 29, 2007 | 24.09 | 24.09 | 23.74 | 23.97 | 5,505,806 | -0.15(-0.63%) |
Nov 28, 2007 | 24.01 | 24.16 | 23.84 | 24.12 | 7,436,376 | +0.24(+0.99%) |
Nov 27, 2007 | 23.02 | 23.94 | 23.02 | 23.88 | 12,335,846 | +0.77(+3.35%) |
Nov 26, 2007 | 23.64 | 23.89 | 23.09 | 23.11 | 11,104,942 | -0.57(-2.42%) |
Nov 23, 2007 | 23.36 | 23.68 | 23.16 | 23.68 | 3,170,130 | +0.56(+2.44%) |
Nov 21, 2007 | 23.47 | 23.72 | 23.00 | 23.12 | 9,786,802 | -0.50(-2.13%) |
Nov 20, 2007 | 23.70 | 24.04 | 23.34 | 23.62 | 9,079,469 | -0.08(-0.35%) |
Nov 19, 2007 | 23.73 | 24.10 | 23.60 | 23.70 | 9,853,084 | -0.13(-0.55%) |
Nov 16, 2007 | 23.86 | 24.16 | 23.63 | 23.83 | 10,524,580 | +0.18(+0.78%) |
Nov 15, 2007 | 23.85 | 24.14 | 23.59 | 23.65 | 7,667,207 | -0.25(-1.03%) |
Nov 14, 2007 | 24.01 | 24.08 | 23.43 | 23.90 | 7,020,800 | +0.08(+0.34%) |
Nov 13, 2007 | 23.60 | 23.88 | 23.35 | 23.81 | 6,824,494 | +0.46(+1.96%) |
Nov 12, 2007 | 23.67 | 23.82 | 23.32 | 23.36 | 5,918,055 | -0.31(-1.31%) |
Nov 09, 2007 | 23.56 | 23.94 | 23.34 | 23.67 | 8,113,910 | -0.16(-0.69%) |
Nov 08, 2007 | 23.99 | 24.06 | 23.58 | 23.83 | 8,832,236 | -0.14(-0.60%) |
Nov 07, 2007 | 24.02 | 24.25 | 23.95 | 23.97 | 9,327,413 | -0.23(-0.95%) |
Nov 06, 2007 | 24.14 | 24.20 | 23.97 | 24.20 | 5,019,825 | +0.05(+0.22%) |
Nov 05, 2007 | 24.04 | 24.26 | 23.96 | 24.15 | 6,697,652 | -0.09(-0.35%) |
Nov 02, 2007 | 24.30 | 24.34 | 23.79 | 24.24 | 6,152,286 | -0.01(-0.03%) |
Nov 01, 2007 | 24.43 | 24.49 | 24.08 | 24.24 | 7,661,697 | -0.31(-1.25%) |
Oct 31, 2007 | 24.73 | 24.77 | 24.42 | 24.55 | 7,090,199 | -0.19(-0.76%) |
Oct 30, 2007 | 24.48 | 24.93 | 24.44 | 24.74 | 6,433,391 | +0.25(+1.02%) |
Oct 29, 2007 | 24.56 | 24.59 | 24.42 | 24.49 | 4,062,577 | -0.04(-0.15%) |
Oct 26, 2007 | 24.65 | 24.65 | 24.38 | 24.53 | 6,625,520 | +0.05(+0.20%) |
Oct 25, 2007 | 24.20 | 24.65 | 24.20 | 24.48 | 6,668,541 | +0.31(+1.27%) |
Oct 24, 2007 | 23.86 | 24.22 | 23.76 | 24.17 | 7,775,041 | +0.02(+0.10%) |
Oct 23, 2007 | 24.08 | 24.18 | 23.87 | 24.15 | 5,108,776 | +0.34(+1.44%) |
Oct 22, 2007 | 23.49 | 23.98 | 23.48 | 23.80 | 8,088,732 | +0.07(+0.31%) |
Oct 19, 2007 | 24.18 | 24.44 | 23.69 | 23.73 | 11,601,928 | -0.65(-2.65%) |
Oct 18, 2007 | 23.22 | 24.95 | 23.11 | 24.37 | 19,181,866 | +1.75(+7.74%) |
Oct 17, 2007 | 22.90 | 22.94 | 22.46 | 22.62 | 7,180,641 | -0.27(-1.16%) |
Oct 16, 2007 | 23.01 | 23.14 | 22.82 | 22.89 | 7,584,210 | -0.10(-0.44%) |
Oct 15, 2007 | 23.45 | 23.48 | 22.83 | 22.99 | 5,912,736 | -0.49(-2.07%) |
Oct 12, 2007 | 23.16 | 23.58 | 23.08 | 23.48 | 6,776,828 | +0.47(+2.04%) |
Oct 11, 2007 | 22.87 | 23.17 | 22.83 | 23.01 | 5,250,795 | +0.25(+1.08%) |
Oct 10, 2007 | 22.73 | 22.86 | 22.64 | 22.76 | 3,690,465 | +0.03(+0.14%) |
Oct 09, 2007 | 22.85 | 22.89 | 22.48 | 22.73 | 6,151,553 | -0.08(-0.36%) |
Oct 08, 2007 | 22.95 | 23.01 | 22.70 | 22.81 | 4,321,939 | -0.22(-0.96%) |
Oct 05, 2007 | 23.11 | 23.11 | 22.95 | 23.03 | 3,904,192 | -0.02(-0.07%) |
Oct 04, 2007 | 22.98 | 23.16 | 22.91 | 23.05 | 2,923,002 | +0.16(+0.70%) |
Oct 03, 2007 | 22.96 | 23.05 | 22.76 | 22.89 | 4,100,220 | -0.22(-0.96%) |
Oct 02, 2007 | 23.16 | 23.30 | 22.80 | 23.11 | 4,426,302 | -0.06(-0.25%) |
Oct 01, 2007 | 23.13 | 23.32 | 22.98 | 23.17 | 5,007,823 | +0.14(+0.62%) |
Sep 28, 2007 | 22.92 | 23.08 | 22.92 | 23.02 | 4,445,124 | +0.05(+0.21%) |
Sep 27, 2007 | 22.84 | 23.10 | 22.70 | 22.98 | 3,764,605 | +0.18(+0.79%) |
Sep 26, 2007 | 23.22 | 23.27 | 22.61 | 22.80 | 8,831,338 | -0.41(-1.78%) |
Sep 25, 2007 | 22.93 | 23.26 | 22.91 | 23.21 | 5,441,702 | +0.19(+0.82%) |
Sep 24, 2007 | 23.12 | 23.16 | 22.92 | 23.02 | 4,626,669 | -0.20(-0.88%) |
Sep 21, 2007 | 23.18 | 23.27 | 22.92 | 23.22 | 7,435,591 | +0.31(+1.34%) |
Sep 20, 2007 | 23.04 | 23.15 | 22.89 | 22.92 | 4,236,862 | -0.15(-0.66%) |
Sep 19, 2007 | 22.85 | 23.21 | 22.74 | 23.07 | 5,730,800 | +0.43(+1.88%) |
Sep 18, 2007 | 22.39 | 22.70 | 22.30 | 22.64 | 5,234,662 | +0.41(+1.84%) |
Sep 17, 2007 | 22.24 | 22.36 | 22.12 | 22.23 | 3,912,736 | -0.13(-0.59%) |
Sep 14, 2007 | 22.36 | 22.41 | 22.15 | 22.37 | 4,088,487 | -0.11(-0.49%) |
Sep 13, 2007 | 22.50 | 22.54 | 22.39 | 22.48 | 3,793,694 | +0.16(+0.72%) |
Sep 12, 2007 | 22.01 | 22.45 | 21.97 | 22.32 | 4,289,905 | +0.18(+0.79%) |
Sep 11, 2007 | 21.78 | 22.16 | 21.72 | 22.14 | 5,025,361 | +0.42(+1.94%) |
Sep 10, 2007 | 21.61 | 21.85 | 21.50 | 21.72 | 4,329,015 | +0.16(+0.76%) |
Sep 07, 2007 | 21.97 | 22.91 | 21.53 | 21.56 | 8,134,442 | -0.48(-2.17%) |
Sep 06, 2007 | 21.20 | 22.17 | 21.20 | 22.03 | 3,906,625 | +0.02(+0.11%) |
Sep 05, 2007 | 22.05 | 22.15 | 21.72 | 22.01 | 5,208,561 | -0.18(-0.81%) |
Sep 04, 2007 | 22.21 | 22.38 | 22.06 | 22.19 | 5,389,737 | -0.21(-0.95%) |
Aug 31, 2007 | 22.19 | 22.54 | 22.12 | 22.40 | 12,761,918 | +0.39(+1.78%) |
Aug 30, 2007 | 21.60 | 22.14 | 21.56 | 22.01 | 10,260,818 | +0.43(+1.97%) |
Aug 29, 2007 | 21.25 | 21.60 | 21.19 | 21.58 | 6,503,056 | +0.45(+2.11%) |
Aug 28, 2007 | 21.55 | 21.72 | 21.13 | 21.14 | 7,375,948 | -0.40(-1.86%) |
Aug 27, 2007 | 21.50 | 21.80 | 21.48 | 21.54 | 5,064,349 | +0.00(+0.00%) |
Aug 24, 2007 | 21.57 | 21.58 | 21.39 | 21.54 | 4,719,384 | +0.07(+0.30%) |
Aug 23, 2007 | 22.02 | 22.02 | 21.31 | 21.47 | 10,176,731 | +0.27(+1.27%) |
Aug 22, 2007 | 20.86 | 21.22 | 20.84 | 21.20 | 12,239,063 | +0.52(+2.51%) |
Aug 21, 2007 | 20.39 | 20.86 | 20.17 | 20.68 | 10,847,716 | +0.16(+0.80%) |
Aug 20, 2007 | 20.88 | 20.90 | 20.30 | 20.52 | 12,588,354 | -0.30(-1.43%) |
Aug 17, 2007 | 20.69 | 21.21 | 20.58 | 20.82 | 14,788,563 | -0.02(-0.10%) |
Aug 16, 2007 | 21.04 | 21.12 | 20.40 | 20.84 | 11,134,174 | -0.29(-1.37%) |
Aug 15, 2007 | 21.87 | 21.87 | 21.07 | 21.13 | 9,004,174 | -0.33(-1.53%) |
Aug 14, 2007 | 21.51 | 21.80 | 21.46 | 21.46 | 7,818,197 | -0.16(-0.72%) |
Aug 13, 2007 | 21.28 | 21.83 | 21.27 | 21.61 | 7,812,761 | +0.34(+1.62%) |
Aug 10, 2007 | 21.31 | 21.42 | 20.83 | 21.27 | 10,666,560 | -0.07(-0.31%) |
Aug 09, 2007 | 22.09 | 22.37 | 21.33 | 21.33 | 12,193,109 | -0.96(-4.31%) |
Aug 08, 2007 | 21.80 | 22.30 | 21.47 | 22.30 | 12,096,125 | +0.43(+1.98%) |
Aug 07, 2007 | 21.85 | 22.05 | 21.58 | 21.86 | 12,511,011 | -0.22(-0.98%) |
Aug 06, 2007 | 22.50 | 22.50 | 21.91 | 22.08 | 9,575,941 | +0.02(+0.09%) |
Aug 03, 2007 | 22.17 | 22.20 | 22.01 | 22.06 | 10,593,226 | -0.07(-0.33%) |
Aug 02, 2007 | 21.49 | 22.19 | 21.47 | 22.13 | 11,324,773 | +0.65(+3.05%) |
Aug 01, 2007 | 21.45 | 21.83 | 21.30 | 21.48 | 14,323,649 | -0.04(-0.19%) |
Jul 31, 2007 | 21.80 | 21.80 | 21.51 | 21.52 | 15,268,235 | -0.28(-1.28%) |
Jul 30, 2007 | 21.23 | 21.85 | 21.15 | 21.80 | 11,368,848 | +0.51(+2.40%) |
Jul 27, 2007 | 21.31 | 21.61 | 21.12 | 21.29 | 10,925,203 | -0.23(-1.06%) |
Jul 26, 2007 | 21.48 | 21.71 | 20.86 | 21.51 | 22,099,304 | -0.35(-1.59%) |
Jul 25, 2007 | 22.73 | 22.75 | 21.83 | 21.86 | 20,584,406 | -0.67(-3.00%) |
Jul 24, 2007 | 22.93 | 23.09 | 22.50 | 22.54 | 11,310,975 | -0.61(-2.63%) |
Jul 23, 2007 | 22.91 | 23.18 | 22.77 | 23.15 | 11,397,697 | +0.46(+2.02%) |
Jul 20, 2007 | 22.71 | 23.04 | 22.49 | 22.69 | 19,693,500 | -0.04(-0.18%) |
Jul 19, 2007 | 23.65 | 23.92 | 22.54 | 22.73 | 27,160,826 | -1.24(-5.19%) |
Jul 18, 2007 | 24.06 | 24.06 | 23.80 | 23.97 | 6,603,227 | -0.07(-0.29%) |
Jul 17, 2007 | 23.97 | 24.14 | 23.88 | 24.04 | 5,113,420 | -0.00(-0.02%) |
Jul 16, 2007 | 23.82 | 24.12 | 23.79 | 24.05 | 7,351,749 | +0.09(+0.39%) |
Jul 13, 2007 | 23.90 | 24.03 | 23.85 | 23.95 | 7,628,209 | +0.03(+0.14%) |
Jul 12, 2007 | 23.74 | 23.93 | 23.65 | 23.92 | 8,396,484 | +0.16(+0.65%) |
Jul 11, 2007 | 23.38 | 23.76 | 23.31 | 23.76 | 6,643,120 | +0.49(+2.09%) |
Jul 10, 2007 | 23.49 | 23.58 | 23.26 | 23.28 | 5,943,780 | -0.40(-1.69%) |
Jul 09, 2007 | 23.68 | 23.73 | 23.52 | 23.68 | 4,364,703 | -0.07(-0.28%) |
Jul 06, 2007 | 23.64 | 23.78 | 23.49 | 23.74 | 4,993,890 | +0.05(+0.22%) |
Jul 05, 2007 | 23.61 | 23.71 | 23.49 | 23.69 | 4,478,827 | +0.09(+0.36%) |
Jul 03, 2007 | 23.63 | 23.69 | 23.48 | 23.61 | 3,070,887 | -0.04(-0.17%) |
Jul 02, 2007 | 23.05 | 23.72 | 23.24 | 23.65 | 8,308,239 | +0.60(+2.59%) |
Jun 29, 2007 | 23.16 | 23.23 | 22.90 | 23.05 | 8,809,314 | +0.03(+0.12%) |
Jun 28, 2007 | 22.95 | 23.11 | 22.89 | 23.02 | 5,976,535 | +0.04(+0.16%) |
Jun 27, 2007 | 22.28 | 23.02 | 22.00 | 22.98 | 9,528,234 | +0.70(+3.14%) |
Jun 26, 2007 | 22.65 | 22.72 | 22.24 | 22.28 | 11,189,339 | -0.24(-1.07%) |
Jun 25, 2007 | 22.87 | 22.99 | 22.42 | 22.52 | 9,018,928 | -0.25(-1.11%) |
Jun 22, 2007 | 23.11 | 23.18 | 22.68 | 22.78 | 8,447,080 | -0.45(-1.95%) |
Jun 21, 2007 | 23.34 | 23.40 | 23.14 | 23.23 | 6,085,860 | -0.10(-0.44%) |
Jun 20, 2007 | 23.72 | 23.72 | 23.27 | 23.34 | 6,977,757 | -0.38(-1.59%) |
Jun 19, 2007 | 23.65 | 23.73 | 23.56 | 23.71 | 5,535,566 | +0.07(+0.28%) |
Jun 18, 2007 | 23.32 | 23.76 | 23.32 | 23.65 | 7,451,724 | -0.03(-0.14%) |
Jun 15, 2007 | 23.55 | 23.73 | 23.15 | 23.68 | 12,195,064 | +0.32(+1.38%) |
Jun 14, 2007 | 23.17 | 23.44 | 23.10 | 23.36 | 6,218,529 | +0.24(+1.04%) |
Jun 13, 2007 | 23.05 | 23.25 | 22.95 | 23.11 | 8,676,120 | +0.11(+0.48%) |
Jun 12, 2007 | 22.75 | 23.20 | 22.70 | 23.00 | 7,524,323 | +0.17(+0.73%) |
Jun 11, 2007 | 23.11 | 23.15 | 22.82 | 22.84 | 4,991,201 | -0.28(-1.20%) |
Jun 08, 2007 | 22.81 | 23.13 | 22.69 | 23.11 | 7,743,951 | +0.31(+1.35%) |
Jun 07, 2007 | 23.23 | 23.32 | 22.52 | 22.81 | 11,888,978 | -0.51(-2.19%) |
Jun 06, 2007 | 23.40 | 23.49 | 23.27 | 23.32 | 5,201,418 | -0.17(-0.73%) |
Jun 05, 2007 | 23.55 | 23.68 | 23.45 | 23.49 | 5,537,522 | -0.10(-0.42%) |
Jun 04, 2007 | 23.30 | 23.61 | 23.21 | 23.59 | 4,952,042 | +0.21(+0.89%) |
Jun 01, 2007 | 23.42 | 23.52 | 23.27 | 23.38 | 5,374,237 | +0.13(+0.55%) |
May 31, 2007 | 23.28 | 23.47 | 22.92 | 23.25 | 8,140,622 | +0.34(+1.46%) |
May 30, 2007 | 22.88 | 22.98 | 22.87 | 22.92 | 9,377,872 | -0.11(-0.50%) |
May 29, 2007 | 23.38 | 23.40 | 22.98 | 23.03 | 8,246,334 | -0.27(-1.18%) |
May 25, 2007 | 23.27 | 23.45 | 23.21 | 23.31 | 4,344,171 | +0.00(+0.02%) |
May 24, 2007 | 23.48 | 23.63 | 23.26 | 23.30 | 5,799,810 | -0.08(-0.33%) |
May 23, 2007 | 23.34 | 23.54 | 23.31 | 23.38 | 5,324,860 | +0.02(+0.07%) |
May 22, 2007 | 23.44 | 23.49 | 23.31 | 23.36 | 4,924,224 | -0.13(-0.54%) |
May 21, 2007 | 23.38 | 23.56 | 23.34 | 23.49 | 5,793,694 | +0.06(+0.26%) |
May 18, 2007 | 23.32 | 23.47 | 23.16 | 23.43 | 6,599,722 | +0.11(+0.47%) |
May 17, 2007 | 23.52 | 23.54 | 23.23 | 23.32 | 4,681,831 | -0.32(-1.33%) |
May 16, 2007 | 23.52 | 23.67 | 23.49 | 23.63 | 4,529,944 | +0.17(+0.73%) |
May 15, 2007 | 23.61 | 23.70 | 23.38 | 23.46 | 6,486,434 | -0.11(-0.45%) |
May 14, 2007 | 23.22 | 23.85 | 23.22 | 23.57 | 13,034,101 | +0.35(+1.52%) |
May 11, 2007 | 23.50 | 23.52 | 23.10 | 23.22 | 11,178,376 | -0.27(-1.15%) |
May 10, 2007 | 23.61 | 23.61 | 23.40 | 23.49 | 6,784,274 | -0.14(-0.61%) |
May 09, 2007 | 23.59 | 23.71 | 23.52 | 23.63 | 3,836,471 | +0.03(+0.14%) |
May 08, 2007 | 23.52 | 23.63 | 23.32 | 23.60 | 4,257,395 | +0.05(+0.23%) |
May 07, 2007 | 23.49 | 23.65 | 23.49 | 23.54 | 3,395,502 | +0.05(+0.21%) |
May 04, 2007 | 23.52 | 23.62 | 23.45 | 23.49 | 5,210,951 | -0.03(-0.12%) |
May 03, 2007 | 23.43 | 23.56 | 23.40 | 23.52 | 6,309,461 | +0.07(+0.28%) |
May 02, 2007 | 23.36 | 23.49 | 23.22 | 23.46 | 7,122,709 | +0.11(+0.49%) |