Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.03 | 23.35 | 22.90 | 23.03 | 1,886,327 | +0.07(+0.29%) |
Apr 29, 2008 | 22.80 | 23.06 | 22.76 | 22.96 | 1,441,699 | +0.04(+0.18%) |
Apr 28, 2008 | 22.59 | 22.98 | 22.58 | 22.92 | 2,336,802 | +0.36(+1.58%) |
Apr 25, 2008 | 22.20 | 22.65 | 22.02 | 22.57 | 3,779,915 | +0.57(+2.60%) |
Apr 24, 2008 | 22.74 | 22.75 | 21.91 | 21.99 | 4,218,989 | -0.78(-3.43%) |
Apr 23, 2008 | 22.59 | 22.86 | 22.38 | 22.77 | 1,903,246 | +0.37(+1.65%) |
Apr 22, 2008 | 22.35 | 22.67 | 22.19 | 22.40 | 1,707,207 | -0.15(-0.69%) |
Apr 21, 2008 | 22.38 | 22.73 | 22.30 | 22.56 | 1,498,146 | +0.04(+0.18%) |
Apr 18, 2008 | 22.69 | 22.75 | 22.39 | 22.52 | 1,921,237 | +0.26(+1.15%) |
Apr 17, 2008 | 22.59 | 22.62 | 21.95 | 22.26 | 2,874,769 | -0.35(-1.55%) |
Apr 16, 2008 | 22.36 | 22.65 | 22.00 | 22.61 | 1,925,116 | +0.33(+1.48%) |
Apr 15, 2008 | 22.65 | 22.65 | 22.00 | 22.28 | 2,389,375 | -0.33(-1.46%) |
Apr 14, 2008 | 22.75 | 22.85 | 22.49 | 22.61 | 1,928,966 | -0.18(-0.80%) |
Apr 11, 2008 | 22.81 | 23.03 | 22.75 | 22.80 | 2,228,005 | -0.26(-1.11%) |
Apr 10, 2008 | 22.84 | 23.23 | 22.56 | 23.05 | 4,745,053 | -1.09(-4.52%) |
Apr 09, 2008 | 24.19 | 24.27 | 23.83 | 24.14 | 2,307,477 | +0.11(+0.48%) |
Apr 08, 2008 | 23.85 | 24.05 | 23.66 | 24.03 | 2,175,986 | +0.22(+0.93%) |
Apr 07, 2008 | 24.58 | 24.58 | 23.28 | 23.81 | 5,866,328 | -1.23(-4.92%) |
Apr 04, 2008 | 25.08 | 25.22 | 24.86 | 25.04 | 1,594,799 | +0.07(+0.27%) |
Apr 03, 2008 | 25.17 | 25.23 | 24.74 | 24.97 | 1,495,287 | -0.22(-0.88%) |
Apr 02, 2008 | 25.19 | 25.44 | 24.92 | 25.19 | 1,955,259 | +0.03(+0.11%) |
Apr 01, 2008 | 24.72 | 25.25 | 24.51 | 25.17 | 3,586,993 | +0.72(+2.95%) |
Mar 31, 2008 | 24.65 | 24.65 | 24.20 | 24.44 | 2,000,560 | +0.02(+0.08%) |
Mar 28, 2008 | 24.54 | 24.84 | 24.36 | 24.42 | 1,660,308 | +0.05(+0.22%) |
Mar 27, 2008 | 24.09 | 24.60 | 24.09 | 24.37 | 1,479,749 | +0.20(+0.84%) |
Mar 26, 2008 | 24.74 | 24.82 | 24.05 | 24.17 | 3,457,180 | -0.63(-2.55%) |
Mar 25, 2008 | 25.03 | 25.22 | 24.71 | 24.80 | 2,145,454 | -0.20(-0.78%) |
Mar 24, 2008 | 24.48 | 25.03 | 24.19 | 25.00 | 1,771,150 | +0.74(+3.05%) |
Mar 21, 2008 | 24.01 | 24.32 | 23.84 | 24.26 | 4,040,959 | +0.00(+0.00%) |
Mar 20, 2008 | 24.01 | 24.32 | 23.84 | 24.26 | 4,040,959 | +0.28(+1.18%) |
Mar 19, 2008 | 24.38 | 24.71 | 23.97 | 23.97 | 2,080,410 | -0.24(-1.00%) |
Mar 18, 2008 | 23.88 | 24.98 | 23.66 | 24.22 | 2,455,192 | +0.96(+4.11%) |
Mar 17, 2008 | 22.90 | 23.68 | 22.90 | 23.26 | 1,842,711 | +0.13(+0.55%) |
Mar 14, 2008 | 23.62 | 23.71 | 22.90 | 23.13 | 2,140,224 | -0.41(-1.74%) |
Mar 13, 2008 | 23.34 | 23.61 | 23.17 | 23.54 | 1,553,022 | +0.03(+0.14%) |
Mar 12, 2008 | 23.50 | 23.95 | 23.00 | 23.51 | 1,671,017 | +0.14(+0.61%) |
Mar 11, 2008 | 23.08 | 23.56 | 22.86 | 23.37 | 2,544,515 | +0.57(+2.48%) |
Mar 10, 2008 | 22.69 | 23.02 | 22.69 | 22.80 | 2,080,663 | +0.12(+0.53%) |
Mar 07, 2008 | 23.25 | 23.34 | 22.63 | 22.68 | 2,634,935 | -0.61(-2.60%) |
Mar 06, 2008 | 24.01 | 24.06 | 23.26 | 23.29 | 1,677,041 | -0.77(-3.19%) |
Mar 05, 2008 | 23.92 | 24.24 | 23.88 | 24.05 | 1,436,352 | +0.15(+0.65%) |
Mar 04, 2008 | 23.66 | 23.97 | 23.47 | 23.90 | 2,165,006 | +0.13(+0.57%) |
Mar 03, 2008 | 23.70 | 23.99 | 23.60 | 23.76 | 2,737,679 | +0.06(+0.26%) |
Feb 29, 2008 | 24.54 | 24.54 | 23.67 | 23.70 | 1,933,198 | -0.92(-3.75%) |
Feb 28, 2008 | 24.49 | 24.73 | 24.28 | 24.63 | 1,266,359 | +0.05(+0.19%) |
Feb 27, 2008 | 24.61 | 24.73 | 24.50 | 24.58 | 1,798,413 | -0.15(-0.60%) |
Feb 26, 2008 | 24.46 | 24.98 | 24.18 | 24.73 | 1,486,658 | +0.15(+0.63%) |
Feb 25, 2008 | 23.99 | 24.61 | 23.99 | 24.57 | 1,919,905 | +0.53(+2.18%) |
Feb 22, 2008 | 23.58 | 24.07 | 23.45 | 24.05 | 2,504,609 | +0.63(+2.70%) |
Feb 21, 2008 | 23.43 | 24.55 | 23.35 | 23.41 | 4,015,863 | +0.26(+1.10%) |
Feb 20, 2008 | 22.80 | 23.17 | 22.77 | 23.16 | 2,223,295 | +0.24(+1.03%) |
Feb 19, 2008 | 22.70 | 23.18 | 22.70 | 22.92 | 1,803,169 | +0.46(+2.04%) |
Feb 18, 2008 | 22.38 | 22.49 | 22.15 | 22.46 | 1,449,694 | +0.00(+0.00%) |
Feb 15, 2008 | 22.38 | 22.49 | 22.15 | 22.46 | 1,449,694 | -0.02(-0.09%) |
Feb 14, 2008 | 22.50 | 22.65 | 22.42 | 22.49 | 1,444,806 | +0.01(+0.03%) |
Feb 13, 2008 | 22.57 | 22.82 | 22.31 | 22.48 | 1,438,463 | +0.02(+0.09%) |
Feb 12, 2008 | 22.05 | 22.57 | 21.93 | 22.46 | 1,805,567 | +0.55(+2.49%) |
Feb 11, 2008 | 21.92 | 22.01 | 21.64 | 21.91 | 2,011,715 | +0.01(+0.03%) |
Feb 08, 2008 | 21.28 | 21.95 | 21.28 | 21.91 | 3,782,092 | +0.53(+2.49%) |
Feb 07, 2008 | 21.25 | 21.40 | 21.08 | 21.37 | 3,457,446 | +0.09(+0.44%) |
Feb 06, 2008 | 21.36 | 21.45 | 21.24 | 21.28 | 2,513,128 | +0.05(+0.22%) |
Feb 05, 2008 | 21.37 | 21.76 | 21.23 | 21.23 | 2,965,509 | -0.64(-2.93%) |
Feb 04, 2008 | 22.14 | 22.24 | 21.87 | 21.87 | 2,243,513 | -0.19(-0.85%) |
Feb 01, 2008 | 21.72 | 22.16 | 21.62 | 22.06 | 2,860,037 | +0.48(+2.25%) |
Jan 31, 2008 | 21.02 | 21.74 | 21.00 | 21.58 | 1,988,344 | +0.33(+1.55%) |
Jan 30, 2008 | 21.55 | 21.64 | 21.19 | 21.25 | 2,607,007 | -0.30(-1.41%) |
Jan 29, 2008 | 21.10 | 21.59 | 21.10 | 21.55 | 2,133,498 | +0.38(+1.81%) |
Jan 28, 2008 | 21.20 | 21.29 | 20.80 | 21.17 | 2,136,816 | -0.03(-0.16%) |
Jan 25, 2008 | 21.72 | 21.72 | 21.19 | 21.20 | 2,448,835 | -0.33(-1.53%) |
Jan 24, 2008 | 21.73 | 21.73 | 21.28 | 21.53 | 2,112,484 | -0.26(-1.21%) |
Jan 23, 2008 | 21.43 | 22.03 | 21.07 | 21.79 | 2,542,770 | -0.24(-1.10%) |
Jan 22, 2008 | 22.14 | 22.32 | 21.74 | 22.03 | 3,607,641 | -0.83(-3.62%) |
Jan 21, 2008 | 22.78 | 23.43 | 22.74 | 22.86 | 4,138,251 | +0.00(+0.00%) |
Jan 18, 2008 | 22.78 | 23.43 | 22.74 | 22.86 | 4,138,251 | +0.03(+0.15%) |
Jan 17, 2008 | 23.22 | 23.43 | 22.82 | 22.83 | 2,715,697 | -0.32(-1.37%) |
Jan 16, 2008 | 22.90 | 23.44 | 22.51 | 23.15 | 2,076,337 | +0.69(+3.09%) |
Jan 15, 2008 | 22.43 | 22.67 | 22.36 | 22.45 | 2,203,463 | -0.15(-0.66%) |
Jan 14, 2008 | 22.61 | 22.75 | 22.42 | 22.60 | 1,695,869 | +0.06(+0.27%) |
Jan 11, 2008 | 22.23 | 22.99 | 22.19 | 22.54 | 1,811,960 | +0.09(+0.39%) |
Jan 10, 2008 | 22.54 | 22.90 | 22.14 | 22.45 | 2,024,115 | -0.36(-1.56%) |
Jan 09, 2008 | 22.02 | 22.89 | 21.92 | 22.81 | 2,315,100 | +0.80(+3.64%) |
Jan 08, 2008 | 23.00 | 23.05 | 21.98 | 22.01 | 2,959,432 | -0.94(-4.08%) |
Jan 07, 2008 | 22.28 | 23.09 | 22.28 | 22.94 | 2,025,461 | +0.58(+2.59%) |
Jan 04, 2008 | 22.55 | 22.69 | 22.34 | 22.36 | 1,964,344 | -0.26(-1.13%) |
Jan 03, 2008 | 22.22 | 22.73 | 22.21 | 22.62 | 1,798,762 | +0.33(+1.48%) |
Jan 02, 2008 | 22.90 | 23.02 | 22.10 | 22.29 | 2,400,332 | -0.57(-2.50%) |
Jan 01, 2008 | 22.90 | 22.98 | 22.82 | 22.86 | 1,469,498 | +0.00(+0.00%) |
Dec 31, 2007 | 22.90 | 22.98 | 22.82 | 22.86 | 1,456,749 | -0.09(-0.41%) |
Dec 28, 2007 | 22.98 | 23.16 | 22.77 | 22.96 | 1,608,496 | +0.21(+0.92%) |
Dec 27, 2007 | 22.89 | 23.02 | 22.74 | 22.75 | 1,890,582 | -0.11(-0.47%) |
Dec 26, 2007 | 23.02 | 23.03 | 22.72 | 22.86 | 1,034,423 | -0.18(-0.76%) |
Dec 24, 2007 | 22.73 | 23.30 | 22.72 | 23.03 | 1,214,949 | +0.53(+2.33%) |
Dec 21, 2007 | 22.22 | 22.60 | 22.11 | 22.51 | 3,042,264 | +0.54(+2.45%) |
Dec 20, 2007 | 21.66 | 22.01 | 21.37 | 21.97 | 1,812,538 | +0.48(+2.26%) |
Dec 19, 2007 | 21.48 | 21.69 | 21.42 | 21.48 | 2,439,574 | -0.08(-0.37%) |
Dec 18, 2007 | 21.62 | 21.68 | 21.36 | 21.56 | 2,536,068 | +0.11(+0.50%) |
Dec 17, 2007 | 21.55 | 21.63 | 21.43 | 21.45 | 1,561,586 | -0.13(-0.62%) |
Dec 14, 2007 | 21.70 | 21.81 | 21.52 | 21.59 | 1,544,933 | -0.32(-1.44%) |
Dec 13, 2007 | 21.85 | 22.05 | 21.58 | 21.91 | 1,379,943 | +0.05(+0.25%) |
Dec 12, 2007 | 22.25 | 22.27 | 21.70 | 21.85 | 1,812,885 | +0.06(+0.28%) |
Dec 11, 2007 | 22.43 | 22.60 | 21.78 | 21.79 | 1,386,522 | -0.57(-2.53%) |
Dec 10, 2007 | 22.32 | 22.58 | 22.17 | 22.36 | 1,253,431 | +0.13(+0.61%) |
Dec 07, 2007 | 22.09 | 22.28 | 21.95 | 22.22 | 1,381,563 | +0.13(+0.58%) |
Dec 06, 2007 | 21.89 | 22.10 | 21.48 | 22.09 | 1,358,335 | +0.22(+1.02%) |
Dec 05, 2007 | 21.37 | 21.91 | 21.25 | 21.87 | 1,963,672 | +0.75(+3.54%) |
Dec 04, 2007 | 20.48 | 21.35 | 20.48 | 21.12 | 2,896,852 | +0.42(+2.02%) |
Dec 03, 2007 | 21.47 | 21.66 | 20.63 | 20.71 | 2,587,175 | -0.96(-4.44%) |
Nov 30, 2007 | 22.11 | 22.11 | 21.52 | 21.67 | 2,643,539 | -0.24(-1.08%) |
Nov 29, 2007 | 22.07 | 22.20 | 21.63 | 21.91 | 2,963,939 | +0.80(+3.80%) |
Nov 28, 2007 | 20.52 | 21.17 | 20.14 | 21.10 | 3,843,083 | +0.92(+4.54%) |
Nov 27, 2007 | 20.24 | 20.39 | 19.89 | 20.19 | 3,606,103 | +0.15(+0.77%) |
Nov 26, 2007 | 20.07 | 20.61 | 20.02 | 20.03 | 5,296,820 | -0.11(-0.53%) |
Nov 23, 2007 | 19.60 | 20.20 | 19.07 | 20.14 | 2,225,987 | +0.56(+2.85%) |
Nov 21, 2007 | 20.58 | 22.36 | 19.19 | 19.58 | 16,428,799 | -5.75(-22.70%) |
Nov 20, 2007 | 25.23 | 25.47 | 24.86 | 25.33 | 1,426,401 | +0.21(+0.83%) |
Nov 19, 2007 | 25.35 | 25.48 | 24.96 | 25.12 | 920,487 | -0.42(-1.63%) |
Nov 16, 2007 | 25.37 | 25.68 | 25.21 | 25.54 | 1,186,414 | +0.31(+1.23%) |
Nov 15, 2007 | 24.87 | 25.65 | 24.86 | 25.23 | 1,002,088 | +0.32(+1.30%) |
Nov 14, 2007 | 25.45 | 25.45 | 24.86 | 24.91 | 978,463 | -0.62(-2.43%) |
Nov 13, 2007 | 25.78 | 25.78 | 24.96 | 25.53 | 1,374,208 | +0.23(+0.91%) |
Nov 12, 2007 | 25.19 | 25.67 | 25.19 | 25.30 | 1,718,272 | +0.13(+0.51%) |
Nov 09, 2007 | 25.23 | 25.64 | 25.12 | 25.17 | 978,827 | -0.42(-1.63%) |
Nov 08, 2007 | 25.15 | 25.77 | 25.06 | 25.59 | 1,646,414 | +0.42(+1.66%) |
Nov 07, 2007 | 25.66 | 25.89 | 25.15 | 25.17 | 1,251,123 | -0.75(-2.88%) |
Nov 06, 2007 | 26.35 | 26.44 | 25.65 | 25.92 | 1,039,058 | -0.34(-1.31%) |
Nov 05, 2007 | 26.28 | 26.53 | 25.93 | 26.26 | 904,691 | -0.31(-1.17%) |
Nov 02, 2007 | 26.57 | 26.71 | 26.29 | 26.57 | 782,764 | +0.20(+0.77%) |
Nov 01, 2007 | 26.26 | 26.89 | 26.14 | 26.37 | 1,251,724 | +0.03(+0.13%) |
Oct 31, 2007 | 26.23 | 26.34 | 25.78 | 26.34 | 898,794 | +0.16(+0.62%) |
Oct 30, 2007 | 26.18 | 26.36 | 26.01 | 26.18 | 743,503 | -0.05(-0.21%) |
Oct 29, 2007 | 25.64 | 26.28 | 25.64 | 26.23 | 786,055 | +0.61(+2.39%) |
Oct 26, 2007 | 25.95 | 25.95 | 25.35 | 25.62 | 689,873 | -0.05(-0.21%) |
Oct 25, 2007 | 25.84 | 26.14 | 25.52 | 25.67 | 1,558,533 | -0.07(-0.26%) |
Oct 24, 2007 | 25.38 | 25.74 | 25.13 | 25.74 | 1,282,916 | +0.20(+0.76%) |
Oct 23, 2007 | 25.33 | 25.56 | 24.99 | 25.54 | 1,031,253 | +0.14(+0.56%) |
Oct 22, 2007 | 24.98 | 25.43 | 24.80 | 25.40 | 986,619 | +0.40(+1.59%) |
Oct 19, 2007 | 25.72 | 26.12 | 24.97 | 25.00 | 1,575,700 | -0.73(-2.85%) |
Oct 18, 2007 | 25.70 | 25.76 | 25.48 | 25.74 | 904,006 | +0.05(+0.18%) |
Oct 17, 2007 | 25.85 | 25.93 | 25.45 | 25.69 | 901,965 | -0.05(-0.18%) |
Oct 16, 2007 | 25.82 | 25.99 | 25.70 | 25.74 | 890,827 | -0.11(-0.42%) |
Oct 15, 2007 | 26.03 | 26.07 | 25.70 | 25.85 | 938,462 | -0.26(-0.98%) |
Oct 12, 2007 | 26.18 | 26.23 | 25.93 | 26.10 | 911,366 | +0.00(+0.00%) |
Oct 11, 2007 | 26.53 | 26.60 | 26.07 | 26.10 | 1,149,240 | -0.36(-1.37%) |
Oct 10, 2007 | 26.64 | 26.69 | 26.42 | 26.46 | 810,367 | -0.22(-0.83%) |
Oct 09, 2007 | 26.74 | 26.78 | 26.61 | 26.69 | 825,830 | -0.09(-0.35%) |
Oct 08, 2007 | 26.99 | 26.99 | 26.62 | 26.78 | 389,459 | -0.19(-0.70%) |
Oct 05, 2007 | 26.60 | 26.98 | 26.36 | 26.97 | 1,091,651 | +0.42(+1.60%) |
Oct 04, 2007 | 26.07 | 26.58 | 25.91 | 26.55 | 1,088,613 | +0.55(+2.12%) |
Oct 03, 2007 | 26.13 | 26.28 | 25.89 | 25.99 | 885,532 | -0.30(-1.15%) |
Oct 02, 2007 | 26.61 | 26.77 | 26.13 | 26.30 | 682,376 | -0.28(-1.04%) |
Oct 01, 2007 | 26.16 | 26.65 | 26.03 | 26.57 | 1,200,310 | +0.57(+2.20%) |
Sep 28, 2007 | 26.19 | 26.19 | 25.80 | 26.00 | 1,245,857 | -0.08(-0.31%) |
Sep 27, 2007 | 26.26 | 26.30 | 25.99 | 26.08 | 496,554 | -0.09(-0.33%) |
Sep 26, 2007 | 26.00 | 26.50 | 25.92 | 26.17 | 760,715 | +0.36(+1.38%) |
Sep 25, 2007 | 25.70 | 26.01 | 25.57 | 25.81 | 1,012,220 | -0.07(-0.26%) |
Sep 24, 2007 | 25.81 | 25.93 | 25.41 | 25.88 | 1,102,371 | +0.05(+0.18%) |
Sep 21, 2007 | 26.15 | 26.26 | 25.83 | 25.83 | 2,015,343 | -0.28(-1.06%) |
Sep 20, 2007 | 26.26 | 26.33 | 26.07 | 26.11 | 917,925 | -0.22(-0.84%) |
Sep 19, 2007 | 26.44 | 26.60 | 26.12 | 26.33 | 841,732 | -0.10(-0.38%) |
Sep 18, 2007 | 25.74 | 26.49 | 25.68 | 26.43 | 1,083,702 | +0.84(+3.29%) |
Sep 17, 2007 | 25.67 | 25.93 | 25.34 | 25.59 | 543,781 | -0.24(-0.94%) |
Sep 14, 2007 | 25.91 | 25.97 | 25.70 | 25.83 | 979,517 | -0.16(-0.62%) |
Sep 13, 2007 | 25.92 | 26.03 | 25.77 | 25.99 | 875,011 | +0.28(+1.07%) |
Sep 12, 2007 | 25.63 | 25.78 | 25.48 | 25.72 | 1,174,672 | -0.02(-0.08%) |
Sep 11, 2007 | 25.59 | 25.78 | 25.51 | 25.74 | 928,837 | +0.18(+0.71%) |
Sep 10, 2007 | 25.68 | 25.75 | 25.48 | 25.56 | 1,143,738 | +0.03(+0.13%) |
Sep 07, 2007 | 25.57 | 25.71 | 25.33 | 25.52 | 1,043,382 | -0.22(-0.84%) |
Sep 06, 2007 | 25.45 | 26.00 | 25.34 | 25.74 | 1,009,109 | +0.28(+1.11%) |
Sep 05, 2007 | 25.62 | 25.65 | 25.34 | 25.45 | 1,091,097 | -0.21(-0.81%) |
Sep 04, 2007 | 24.70 | 25.74 | 24.65 | 25.66 | 1,544,121 | +0.90(+3.62%) |
Aug 31, 2007 | 25.02 | 25.07 | 24.60 | 24.77 | 899,027 | +0.00(+0.00%) |
Aug 30, 2007 | 24.57 | 24.95 | 24.45 | 24.77 | 1,331,897 | +0.01(+0.03%) |
Aug 29, 2007 | 24.88 | 25.15 | 24.40 | 24.76 | 1,848,275 | -0.10(-0.41%) |
Aug 28, 2007 | 25.46 | 25.68 | 24.85 | 24.86 | 1,426,490 | -0.81(-3.17%) |
Aug 27, 2007 | 25.27 | 25.87 | 25.15 | 25.68 | 1,243,432 | +0.47(+1.87%) |
Aug 24, 2007 | 25.56 | 25.57 | 24.92 | 25.21 | 1,668,307 | -0.31(-1.21%) |
Aug 23, 2007 | 25.76 | 25.93 | 25.26 | 25.52 | 2,819,518 | -0.39(-1.51%) |
Aug 22, 2007 | 26.44 | 26.48 | 25.63 | 25.91 | 1,566,494 | -0.38(-1.46%) |
Aug 21, 2007 | 25.03 | 26.48 | 25.01 | 26.29 | 2,265,868 | +1.06(+4.22%) |
Aug 20, 2007 | 25.27 | 25.38 | 25.06 | 25.23 | 791,310 | -0.17(-0.66%) |
Aug 17, 2007 | 25.38 | 25.59 | 24.79 | 25.39 | 1,640,413 | +0.54(+2.17%) |
Aug 16, 2007 | 24.68 | 25.38 | 24.65 | 24.86 | 2,827,346 | +0.00(+0.00%) |
Aug 15, 2007 | 25.00 | 25.39 | 24.82 | 24.86 | 1,118,691 | -0.13(-0.54%) |
Aug 14, 2007 | 25.26 | 25.42 | 24.83 | 24.99 | 987,288 | -0.13(-0.54%) |
Aug 13, 2007 | 24.86 | 25.37 | 24.22 | 25.12 | 1,831,679 | +0.36(+1.47%) |
Aug 10, 2007 | 24.46 | 24.98 | 23.81 | 24.76 | 1,856,868 | +0.20(+0.82%) |
Aug 09, 2007 | 25.19 | 25.27 | 24.56 | 24.56 | 2,526,294 | -0.90(-3.54%) |
Aug 08, 2007 | 24.88 | 25.46 | 24.59 | 25.46 | 2,413,488 | +0.64(+2.58%) |
Aug 07, 2007 | 24.48 | 24.92 | 24.46 | 24.82 | 3,122,572 | +0.15(+0.63%) |
Aug 06, 2007 | 24.03 | 24.95 | 23.88 | 24.67 | 2,825,603 | +0.83(+3.47%) |
Aug 03, 2007 | 24.04 | 24.45 | 23.83 | 23.84 | 1,279,152 | -0.49(-2.02%) |
Aug 02, 2007 | 24.34 | 24.47 | 24.13 | 24.33 | 1,116,437 | +0.05(+0.19%) |
Aug 01, 2007 | 24.06 | 24.42 | 23.86 | 24.28 | 1,941,211 | +0.13(+0.53%) |
Jul 31, 2007 | 24.59 | 24.63 | 24.14 | 24.16 | 1,147,895 | -0.24(-0.99%) |
Jul 30, 2007 | 23.74 | 24.49 | 23.59 | 24.40 | 2,387,065 | +0.57(+2.40%) |
Jul 27, 2007 | 24.40 | 24.40 | 23.75 | 23.83 | 2,626,251 | -0.49(-2.02%) |
Jul 26, 2007 | 24.46 | 24.53 | 24.05 | 24.32 | 2,103,304 | -0.34(-1.39%) |
Jul 25, 2007 | 24.44 | 24.78 | 24.28 | 24.66 | 2,121,477 | +0.29(+1.19%) |
Jul 24, 2007 | 24.28 | 24.77 | 24.26 | 24.37 | 2,075,388 | -0.03(-0.11%) |
Jul 23, 2007 | 25.15 | 25.15 | 24.21 | 24.40 | 3,515,295 | -0.15(-0.60%) |
Jul 20, 2007 | 25.08 | 25.17 | 24.51 | 24.55 | 1,754,352 | -0.47(-1.88%) |
Jul 19, 2007 | 25.14 | 25.14 | 24.73 | 25.02 | 1,974,225 | +0.03(+0.11%) |
Jul 18, 2007 | 25.23 | 25.39 | 24.84 | 24.99 | 1,126,808 | -0.24(-0.93%) |
Jul 17, 2007 | 25.25 | 25.54 | 25.09 | 25.23 | 1,228,608 | +0.08(+0.32%) |
Jul 16, 2007 | 25.15 | 25.23 | 24.97 | 25.15 | 1,620,143 | +0.00(+0.00%) |
Jul 13, 2007 | 25.39 | 25.45 | 24.97 | 25.15 | 3,039,997 | -0.24(-0.93%) |
Jul 12, 2007 | 25.23 | 25.38 | 25.08 | 25.38 | 1,381,884 | +0.15(+0.59%) |
Jul 11, 2007 | 25.01 | 25.32 | 25.01 | 25.23 | 1,130,118 | +0.22(+0.89%) |
Jul 10, 2007 | 25.20 | 25.45 | 24.94 | 25.01 | 1,346,919 | -0.31(-1.22%) |
Jul 09, 2007 | 25.30 | 25.50 | 25.12 | 25.32 | 985,887 | -0.01(-0.03%) |
Jul 06, 2007 | 25.37 | 25.48 | 25.21 | 25.33 | 1,024,474 | -0.11(-0.42%) |
Jul 05, 2007 | 25.58 | 25.58 | 25.17 | 25.43 | 1,137,437 | +0.03(+0.11%) |
Jul 03, 2007 | 25.37 | 25.57 | 25.30 | 25.41 | 678,973 | +0.02(+0.08%) |
Jul 02, 2007 | 25.27 | 25.74 | 25.27 | 25.39 | 955,250 | +0.29(+1.15%) |
Jun 29, 2007 | 25.31 | 25.38 | 25.01 | 25.10 | 866,496 | -0.22(-0.85%) |
Jun 28, 2007 | 25.39 | 25.51 | 25.25 | 25.31 | 927,696 | -0.08(-0.32%) |
Jun 27, 2007 | 25.18 | 25.42 | 25.01 | 25.39 | 817,162 | +0.08(+0.32%) |
Jun 26, 2007 | 25.15 | 25.42 | 25.02 | 25.31 | 955,597 | +0.37(+1.48%) |
Jun 25, 2007 | 24.90 | 25.27 | 24.82 | 24.94 | 844,359 | -0.01(-0.03%) |
Jun 22, 2007 | 25.23 | 25.27 | 24.90 | 24.95 | 1,434,216 | -0.37(-1.46%) |
Jun 21, 2007 | 25.36 | 25.43 | 25.10 | 25.32 | 1,095,199 | -0.07(-0.27%) |
Jun 20, 2007 | 25.29 | 25.59 | 25.08 | 25.39 | 1,716,337 | +0.20(+0.80%) |
Jun 19, 2007 | 24.63 | 25.24 | 24.62 | 25.19 | 1,202,831 | +0.41(+1.66%) |
Jun 18, 2007 | 24.82 | 24.90 | 24.57 | 24.77 | 1,198,228 | -0.05(-0.22%) |
Jun 15, 2007 | 25.02 | 25.08 | 24.79 | 24.83 | 2,318,495 | -0.01(-0.03%) |
Jun 14, 2007 | 25.02 | 25.27 | 24.80 | 24.84 | 1,550,762 | -0.11(-0.46%) |
Jun 13, 2007 | 24.82 | 25.02 | 24.73 | 24.95 | 1,934,777 | +0.17(+0.68%) |
Jun 12, 2007 | 24.58 | 24.96 | 24.48 | 24.78 | 1,222,433 | -0.05(-0.19%) |
Jun 11, 2007 | 24.82 | 25.06 | 24.67 | 24.83 | 864,919 | -0.03(-0.11%) |
Jun 08, 2007 | 24.85 | 25.02 | 24.63 | 24.86 | 1,234,338 | -0.17(-0.67%) |
Jun 07, 2007 | 24.78 | 25.25 | 24.75 | 25.02 | 1,242,639 | -0.11(-0.46%) |
Jun 06, 2007 | 25.53 | 25.68 | 25.06 | 25.14 | 1,200,741 | -0.44(-1.71%) |
Jun 05, 2007 | 25.57 | 25.73 | 25.33 | 25.58 | 1,432,376 | -0.03(-0.11%) |
Jun 04, 2007 | 25.35 | 25.77 | 25.29 | 25.60 | 2,168,356 | +0.37(+1.47%) |
Jun 01, 2007 | 25.36 | 25.42 | 25.09 | 25.23 | 1,115,919 | -0.03(-0.13%) |
May 31, 2007 | 25.08 | 25.31 | 25.08 | 25.27 | 1,458,123 | +0.12(+0.48%) |
May 30, 2007 | 25.14 | 25.27 | 24.93 | 25.15 | 1,487,175 | -0.01(-0.05%) |
May 29, 2007 | 24.98 | 25.53 | 24.75 | 25.16 | 1,514,031 | +0.07(+0.30%) |
May 25, 2007 | 23.96 | 25.43 | 23.85 | 25.08 | 2,686,825 | +1.12(+4.69%) |
May 24, 2007 | 23.92 | 25.08 | 23.72 | 23.96 | 3,477,193 | +0.54(+2.30%) |
May 23, 2007 | 23.43 | 23.72 | 23.26 | 23.42 | 1,672,211 | +0.10(+0.43%) |
May 22, 2007 | 23.00 | 23.54 | 22.96 | 23.32 | 1,475,277 | +0.25(+1.08%) |
May 21, 2007 | 23.10 | 23.20 | 22.98 | 23.07 | 1,633,467 | -0.03(-0.12%) |
May 18, 2007 | 23.01 | 23.17 | 22.77 | 23.10 | 1,983,002 | +0.11(+0.50%) |
May 17, 2007 | 23.33 | 23.50 | 22.96 | 22.98 | 1,314,641 | -0.42(-1.78%) |
May 16, 2007 | 23.33 | 23.52 | 23.27 | 23.40 | 1,322,907 | +0.04(+0.17%) |
May 15, 2007 | 23.52 | 23.79 | 23.36 | 23.36 | 1,354,111 | -0.07(-0.32%) |
May 14, 2007 | 23.57 | 23.67 | 23.41 | 23.43 | 2,107,092 | -0.15(-0.66%) |
May 11, 2007 | 23.92 | 24.16 | 23.53 | 23.59 | 2,052,393 | -0.32(-1.35%) |
May 10, 2007 | 24.79 | 24.79 | 23.56 | 23.91 | 2,244,493 | -0.90(-3.64%) |
May 09, 2007 | 24.46 | 24.85 | 24.42 | 24.82 | 1,130,289 | +0.34(+1.38%) |
May 08, 2007 | 24.46 | 24.52 | 24.22 | 24.48 | 1,613,254 | -0.08(-0.33%) |
May 07, 2007 | 24.76 | 24.82 | 24.47 | 24.56 | 691,426 | -0.18(-0.73%) |
May 04, 2007 | 24.86 | 24.86 | 24.45 | 24.74 | 692,330 | -0.07(-0.27%) |
May 03, 2007 | 24.72 | 24.84 | 24.55 | 24.81 | 618,644 | +0.09(+0.38%) |
May 02, 2007 | 24.41 | 24.75 | 24.31 | 24.71 | 701,947 | +0.31(+1.27%) |