Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.07 | 22.70 | 21.99 | 21.99 | 2,457,679 | -1.00(-4.34%) |
Apr 29, 2008 | 23.10 | 23.39 | 22.91 | 22.99 | 1,377,437 | -0.26(-1.11%) |
Apr 28, 2008 | 23.03 | 23.30 | 22.87 | 23.25 | 1,116,373 | +0.10(+0.42%) |
Apr 25, 2008 | 23.51 | 23.54 | 22.85 | 23.15 | 1,581,609 | -0.29(-1.23%) |
Apr 24, 2008 | 22.93 | 23.50 | 22.85 | 23.44 | 1,472,391 | +0.55(+2.41%) |
Apr 23, 2008 | 22.70 | 22.90 | 22.44 | 22.89 | 1,610,861 | +0.39(+1.72%) |
Apr 22, 2008 | 22.71 | 22.78 | 22.41 | 22.50 | 1,152,738 | -0.40(-1.76%) |
Apr 21, 2008 | 23.02 | 23.09 | 22.67 | 22.91 | 1,097,281 | -0.28(-1.19%) |
Apr 18, 2008 | 23.43 | 23.59 | 23.07 | 23.18 | 1,569,716 | +0.21(+0.93%) |
Apr 17, 2008 | 22.88 | 23.10 | 22.69 | 22.97 | 1,880,067 | -0.06(-0.27%) |
Apr 16, 2008 | 22.92 | 23.06 | 22.63 | 23.03 | 1,794,436 | +0.34(+1.49%) |
Apr 15, 2008 | 22.28 | 22.71 | 22.26 | 22.69 | 1,505,281 | +0.53(+2.38%) |
Apr 14, 2008 | 22.71 | 22.98 | 22.09 | 22.17 | 2,587,848 | -0.77(-3.37%) |
Apr 11, 2008 | 22.97 | 23.24 | 22.84 | 22.94 | 1,636,554 | -0.21(-0.90%) |
Apr 10, 2008 | 23.40 | 23.40 | 22.89 | 23.15 | 1,954,668 | +0.01(+0.03%) |
Apr 09, 2008 | 24.20 | 24.25 | 23.11 | 23.14 | 2,152,125 | -0.53(-2.23%) |
Apr 08, 2008 | 23.80 | 23.99 | 23.54 | 23.67 | 1,670,291 | -0.35(-1.45%) |
Apr 07, 2008 | 23.86 | 24.03 | 23.61 | 24.02 | 1,353,749 | +0.24(+1.00%) |
Apr 04, 2008 | 24.18 | 24.18 | 23.73 | 23.78 | 1,357,255 | -0.49(-2.02%) |
Apr 03, 2008 | 24.16 | 24.34 | 24.04 | 24.27 | 1,541,260 | -0.22(-0.90%) |
Apr 02, 2008 | 24.35 | 24.51 | 23.97 | 24.49 | 1,834,121 | +0.15(+0.63%) |
Apr 01, 2008 | 22.97 | 24.34 | 22.97 | 24.33 | 2,284,937 | +1.03(+4.42%) |
Mar 31, 2008 | 23.42 | 23.69 | 22.97 | 23.31 | 2,783,216 | +0.16(+0.69%) |
Mar 28, 2008 | 23.36 | 23.62 | 23.13 | 23.15 | 1,570,981 | +0.04(+0.19%) |
Mar 27, 2008 | 23.55 | 23.55 | 23.09 | 23.10 | 1,874,261 | -0.25(-1.08%) |
Mar 26, 2008 | 23.56 | 23.79 | 23.30 | 23.35 | 1,406,847 | -0.43(-1.80%) |
Mar 25, 2008 | 24.13 | 24.13 | 23.37 | 23.78 | 2,011,083 | -0.11(-0.46%) |
Mar 24, 2008 | 24.20 | 24.65 | 23.84 | 23.89 | 1,391,663 | -0.43(-1.79%) |
Mar 21, 2008 | 23.40 | 24.39 | 23.18 | 24.33 | 2,365,695 | +0.00(+0.00%) |
Mar 20, 2008 | 23.40 | 24.39 | 23.18 | 24.33 | 2,365,695 | +1.15(+4.94%) |
Mar 19, 2008 | 23.57 | 23.97 | 23.18 | 23.18 | 2,412,713 | -0.13(-0.58%) |
Mar 18, 2008 | 23.04 | 23.32 | 22.64 | 23.32 | 2,823,402 | +0.45(+1.98%) |
Mar 17, 2008 | 22.21 | 23.23 | 22.21 | 22.86 | 2,717,670 | +0.18(+0.81%) |
Mar 14, 2008 | 22.94 | 23.40 | 22.36 | 22.68 | 3,122,100 | -0.60(-2.58%) |
Mar 13, 2008 | 22.93 | 23.43 | 22.64 | 23.28 | 1,860,387 | -0.06(-0.26%) |
Mar 12, 2008 | 23.66 | 24.13 | 23.34 | 23.34 | 2,227,934 | -0.37(-1.58%) |
Mar 11, 2008 | 23.05 | 23.72 | 22.86 | 23.72 | 2,020,970 | +1.21(+5.39%) |
Mar 10, 2008 | 22.70 | 23.00 | 22.42 | 22.50 | 1,516,668 | -0.24(-1.05%) |
Mar 07, 2008 | 22.26 | 23.05 | 22.24 | 22.74 | 2,023,001 | +0.23(+1.01%) |
Mar 06, 2008 | 22.53 | 22.71 | 22.28 | 22.51 | 2,037,275 | -0.20(-0.89%) |
Mar 05, 2008 | 22.75 | 23.12 | 22.43 | 22.72 | 2,106,788 | -0.02(-0.08%) |
Mar 04, 2008 | 22.36 | 22.85 | 22.19 | 22.74 | 1,938,580 | +0.10(+0.43%) |
Mar 03, 2008 | 22.70 | 22.79 | 22.12 | 22.64 | 1,994,149 | -0.13(-0.59%) |
Feb 29, 2008 | 23.20 | 23.26 | 22.70 | 22.77 | 2,545,145 | -0.61(-2.62%) |
Feb 28, 2008 | 23.88 | 23.95 | 23.37 | 23.38 | 1,140,062 | -0.76(-3.15%) |
Feb 27, 2008 | 23.77 | 24.27 | 23.72 | 24.14 | 1,146,067 | +0.29(+1.23%) |
Feb 26, 2008 | 23.54 | 24.00 | 23.54 | 23.85 | 1,067,257 | +0.17(+0.72%) |
Feb 25, 2008 | 23.28 | 23.75 | 23.00 | 23.68 | 1,296,803 | +0.32(+1.36%) |
Feb 22, 2008 | 23.24 | 23.36 | 22.69 | 23.36 | 1,825,591 | +0.12(+0.50%) |
Feb 21, 2008 | 23.55 | 23.73 | 23.21 | 23.24 | 1,021,241 | -0.29(-1.25%) |
Feb 20, 2008 | 23.07 | 23.63 | 23.07 | 23.54 | 1,368,555 | +0.23(+1.00%) |
Feb 19, 2008 | 23.52 | 23.61 | 23.07 | 23.31 | 1,707,463 | -0.04(-0.18%) |
Feb 18, 2008 | 22.93 | 23.35 | 22.71 | 23.35 | 1,626,450 | +0.00(+0.00%) |
Feb 15, 2008 | 22.93 | 23.35 | 22.71 | 23.35 | 1,626,450 | +0.39(+1.71%) |
Feb 14, 2008 | 23.24 | 23.34 | 22.78 | 22.96 | 1,533,010 | -0.21(-0.93%) |
Feb 13, 2008 | 23.31 | 23.34 | 22.93 | 23.17 | 1,381,550 | +0.13(+0.56%) |
Feb 12, 2008 | 23.10 | 23.33 | 22.78 | 23.04 | 1,488,675 | +0.07(+0.29%) |
Feb 11, 2008 | 23.06 | 23.13 | 22.51 | 22.97 | 1,981,416 | -0.17(-0.74%) |
Feb 08, 2008 | 23.09 | 23.33 | 22.87 | 23.15 | 1,119,103 | -0.15(-0.66%) |
Feb 07, 2008 | 22.91 | 23.67 | 22.91 | 23.30 | 1,612,065 | +0.13(+0.58%) |
Feb 06, 2008 | 23.64 | 23.76 | 23.03 | 23.16 | 1,788,822 | +0.02(+0.08%) |
Feb 05, 2008 | 23.10 | 23.79 | 23.08 | 23.15 | 1,220,875 | -0.59(-2.48%) |
Feb 04, 2008 | 24.05 | 24.06 | 23.49 | 23.73 | 943,741 | -0.06(-0.26%) |
Feb 01, 2008 | 23.40 | 23.93 | 23.29 | 23.80 | 1,432,049 | +0.18(+0.78%) |
Jan 31, 2008 | 23.05 | 23.97 | 22.89 | 23.61 | 2,248,055 | +0.15(+0.63%) |
Jan 30, 2008 | 23.72 | 24.47 | 23.43 | 23.46 | 2,081,243 | -0.10(-0.44%) |
Jan 29, 2008 | 23.14 | 23.73 | 23.04 | 23.57 | 1,621,898 | +0.50(+2.15%) |
Jan 28, 2008 | 21.76 | 23.07 | 21.57 | 23.07 | 2,268,583 | +1.33(+6.11%) |
Jan 25, 2008 | 22.79 | 22.79 | 21.69 | 21.74 | 1,366,081 | -0.84(-3.72%) |
Jan 24, 2008 | 22.66 | 22.82 | 22.26 | 22.58 | 2,514,617 | -0.17(-0.73%) |
Jan 23, 2008 | 20.78 | 22.76 | 20.57 | 22.75 | 2,195,845 | +1.13(+5.24%) |
Jan 22, 2008 | 20.59 | 22.08 | 20.59 | 21.61 | 2,079,149 | +0.11(+0.51%) |
Jan 21, 2008 | 21.67 | 22.49 | 21.08 | 21.50 | 2,028,379 | +0.00(+0.00%) |
Jan 18, 2008 | 21.67 | 22.49 | 21.08 | 21.50 | 2,028,379 | -0.43(-1.98%) |
Jan 17, 2008 | 22.78 | 22.78 | 21.91 | 21.94 | 1,362,975 | -0.86(-3.79%) |
Jan 16, 2008 | 22.59 | 23.21 | 22.41 | 22.80 | 1,326,469 | +0.17(+0.76%) |
Jan 15, 2008 | 22.84 | 22.91 | 22.45 | 22.63 | 1,165,370 | -0.54(-2.33%) |
Jan 14, 2008 | 23.19 | 23.24 | 22.88 | 23.17 | 753,276 | +0.10(+0.42%) |
Jan 11, 2008 | 22.97 | 23.56 | 22.70 | 23.07 | 1,234,010 | -0.30(-1.28%) |
Jan 10, 2008 | 22.67 | 23.73 | 22.62 | 23.37 | 1,710,068 | +0.49(+2.14%) |
Jan 09, 2008 | 22.45 | 22.89 | 22.25 | 22.88 | 1,622,921 | +0.43(+1.91%) |
Jan 08, 2008 | 23.33 | 23.50 | 22.45 | 22.45 | 1,435,098 | -0.89(-3.81%) |
Jan 07, 2008 | 23.15 | 23.63 | 22.99 | 23.34 | 1,406,794 | +0.19(+0.82%) |
Jan 04, 2008 | 22.99 | 23.31 | 22.93 | 23.15 | 1,474,097 | -0.15(-0.66%) |
Jan 03, 2008 | 23.50 | 23.67 | 23.29 | 23.31 | 1,128,259 | -0.18(-0.76%) |
Jan 02, 2008 | 24.05 | 24.13 | 23.42 | 23.48 | 1,997,461 | -0.74(-3.06%) |
Jan 01, 2008 | 24.10 | 24.48 | 23.95 | 24.22 | 1,498,230 | +0.00(+0.00%) |
Dec 31, 2007 | 24.10 | 24.48 | 23.95 | 24.22 | 1,481,532 | -0.03(-0.13%) |
Dec 28, 2007 | 24.39 | 24.46 | 24.16 | 24.25 | 888,473 | +0.06(+0.23%) |
Dec 27, 2007 | 24.82 | 24.82 | 24.20 | 24.20 | 877,630 | -0.53(-2.16%) |
Dec 26, 2007 | 24.67 | 24.84 | 24.47 | 24.73 | 695,227 | -0.08(-0.32%) |
Dec 24, 2007 | 24.40 | 24.86 | 24.29 | 24.81 | 502,940 | +0.42(+1.73%) |
Dec 21, 2007 | 23.87 | 24.39 | 23.87 | 24.39 | 2,913,429 | +0.43(+1.79%) |
Dec 20, 2007 | 24.08 | 24.23 | 23.70 | 23.96 | 1,478,075 | -0.04(-0.15%) |
Dec 19, 2007 | 23.99 | 24.20 | 23.68 | 24.00 | 1,355,886 | -0.09(-0.38%) |
Dec 18, 2007 | 24.04 | 24.19 | 23.66 | 24.09 | 1,481,057 | +0.42(+1.79%) |
Dec 17, 2007 | 24.04 | 24.13 | 23.63 | 23.67 | 1,860,346 | -0.42(-1.75%) |
Dec 14, 2007 | 24.27 | 24.43 | 23.99 | 24.09 | 1,692,323 | -0.32(-1.33%) |
Dec 13, 2007 | 24.15 | 24.43 | 23.84 | 24.41 | 1,411,609 | +0.02(+0.10%) |
Dec 12, 2007 | 24.76 | 24.99 | 23.97 | 24.39 | 1,860,758 | +0.22(+0.91%) |
Dec 11, 2007 | 24.87 | 25.00 | 24.09 | 24.17 | 1,844,854 | -0.71(-2.86%) |
Dec 10, 2007 | 24.62 | 25.27 | 24.59 | 24.88 | 1,057,118 | +0.26(+1.07%) |
Dec 07, 2007 | 24.54 | 24.97 | 24.53 | 24.62 | 1,267,533 | +0.02(+0.07%) |
Dec 06, 2007 | 24.00 | 24.68 | 23.89 | 24.60 | 1,342,652 | +0.38(+1.57%) |
Dec 05, 2007 | 24.19 | 24.28 | 23.84 | 24.22 | 1,597,375 | +0.29(+1.23%) |
Dec 04, 2007 | 24.24 | 24.51 | 23.88 | 23.92 | 2,127,093 | -0.41(-1.69%) |
Dec 03, 2007 | 24.35 | 24.68 | 24.05 | 24.33 | 1,393,150 | -0.16(-0.65%) |
Nov 30, 2007 | 24.72 | 25.21 | 24.38 | 24.49 | 1,632,295 | +0.02(+0.08%) |
Nov 29, 2007 | 24.46 | 24.78 | 24.13 | 24.48 | 2,168,885 | -0.17(-0.70%) |
Nov 28, 2007 | 24.62 | 24.92 | 24.46 | 24.65 | 2,514,947 | +0.39(+1.59%) |
Nov 27, 2007 | 23.92 | 24.37 | 23.65 | 24.26 | 2,041,933 | +0.43(+1.80%) |
Nov 26, 2007 | 24.72 | 24.87 | 23.83 | 23.83 | 3,229,106 | -1.05(-4.21%) |
Nov 23, 2007 | 24.71 | 25.00 | 24.56 | 24.88 | 637,856 | +0.28(+1.12%) |
Nov 21, 2007 | 24.86 | 25.09 | 24.40 | 24.60 | 1,366,722 | -0.44(-1.74%) |
Nov 20, 2007 | 24.59 | 25.12 | 24.40 | 25.04 | 1,542,592 | +0.41(+1.67%) |
Nov 19, 2007 | 24.55 | 24.89 | 24.25 | 24.63 | 1,694,662 | -0.17(-0.67%) |
Nov 16, 2007 | 25.35 | 25.39 | 24.40 | 24.79 | 1,972,337 | -0.29(-1.17%) |
Nov 15, 2007 | 25.35 | 25.65 | 24.95 | 25.09 | 1,415,932 | -0.31(-1.23%) |
Nov 14, 2007 | 25.47 | 25.84 | 25.27 | 25.40 | 1,133,058 | -0.28(-1.10%) |
Nov 13, 2007 | 25.03 | 25.69 | 24.88 | 25.68 | 1,056,647 | +0.81(+3.25%) |
Nov 12, 2007 | 24.52 | 25.42 | 24.46 | 24.87 | 1,350,539 | +0.28(+1.12%) |
Nov 09, 2007 | 23.77 | 25.07 | 23.76 | 24.60 | 1,568,912 | +0.38(+1.57%) |
Nov 08, 2007 | 23.53 | 24.35 | 23.43 | 24.22 | 2,097,536 | +0.71(+3.02%) |
Nov 07, 2007 | 23.81 | 23.99 | 23.42 | 23.51 | 1,806,583 | -0.58(-2.39%) |
Nov 06, 2007 | 23.74 | 24.14 | 23.40 | 24.08 | 1,277,265 | +0.34(+1.42%) |
Nov 05, 2007 | 23.43 | 24.05 | 23.38 | 23.75 | 1,381,356 | -0.02(-0.10%) |
Nov 02, 2007 | 23.88 | 24.00 | 23.28 | 23.77 | 2,529,286 | -0.20(-0.82%) |
Nov 01, 2007 | 24.06 | 24.28 | 23.59 | 23.97 | 1,907,388 | -0.40(-1.66%) |
Oct 31, 2007 | 24.63 | 24.70 | 24.10 | 24.37 | 1,739,239 | -0.02(-0.10%) |
Oct 30, 2007 | 24.21 | 24.58 | 24.16 | 24.40 | 1,068,671 | +0.04(+0.18%) |
Oct 29, 2007 | 24.38 | 24.43 | 24.06 | 24.35 | 1,197,941 | +0.15(+0.61%) |
Oct 26, 2007 | 24.21 | 24.25 | 23.53 | 24.21 | 1,964,985 | +0.07(+0.30%) |
Oct 25, 2007 | 23.82 | 24.27 | 23.00 | 24.13 | 4,267,297 | -0.30(-1.23%) |
Oct 24, 2007 | 25.43 | 25.56 | 24.28 | 24.43 | 8,963,569 | -1.42(-5.48%) |
Oct 23, 2007 | 25.98 | 26.01 | 25.52 | 25.85 | 616,444 | -0.07(-0.28%) |
Oct 22, 2007 | 25.33 | 26.07 | 25.29 | 25.92 | 1,111,403 | +0.62(+2.47%) |
Oct 19, 2007 | 26.17 | 26.34 | 25.30 | 25.30 | 1,408,727 | -0.95(-3.62%) |
Oct 18, 2007 | 26.40 | 26.56 | 26.09 | 26.25 | 854,736 | -0.29(-1.11%) |
Oct 17, 2007 | 27.04 | 27.20 | 26.28 | 26.54 | 1,029,118 | -0.23(-0.85%) |
Oct 16, 2007 | 27.17 | 27.26 | 26.69 | 26.77 | 745,394 | -0.37(-1.38%) |
Oct 15, 2007 | 27.38 | 27.55 | 27.00 | 27.14 | 1,053,070 | -0.27(-0.98%) |
Oct 12, 2007 | 27.19 | 27.49 | 27.13 | 27.41 | 789,393 | +0.06(+0.22%) |
Oct 11, 2007 | 27.42 | 27.59 | 27.26 | 27.35 | 1,203,738 | +0.04(+0.16%) |
Oct 10, 2007 | 27.28 | 27.45 | 27.13 | 27.31 | 790,322 | +0.03(+0.11%) |
Oct 09, 2007 | 27.22 | 27.37 | 26.97 | 27.28 | 583,988 | +0.12(+0.43%) |
Oct 08, 2007 | 27.08 | 27.21 | 27.03 | 27.16 | 471,789 | -0.04(-0.16%) |
Oct 05, 2007 | 27.12 | 27.48 | 27.02 | 27.20 | 853,991 | +0.29(+1.09%) |
Oct 04, 2007 | 27.10 | 27.21 | 26.77 | 26.91 | 468,960 | -0.08(-0.30%) |
Oct 03, 2007 | 27.41 | 27.41 | 26.93 | 26.99 | 725,758 | -0.48(-1.76%) |
Oct 02, 2007 | 27.26 | 27.53 | 27.18 | 27.47 | 750,563 | +0.28(+1.01%) |
Oct 01, 2007 | 26.61 | 27.20 | 26.47 | 27.20 | 1,015,335 | +0.66(+2.49%) |
Sep 28, 2007 | 26.48 | 26.77 | 26.42 | 26.53 | 911,969 | -0.02(-0.09%) |
Sep 27, 2007 | 26.46 | 26.67 | 26.31 | 26.56 | 566,035 | +0.28(+1.07%) |
Sep 26, 2007 | 26.31 | 26.68 | 26.08 | 26.28 | 740,675 | +0.05(+0.19%) |
Sep 25, 2007 | 25.89 | 26.28 | 25.84 | 26.23 | 633,020 | +0.15(+0.59%) |
Sep 24, 2007 | 26.52 | 26.63 | 26.07 | 26.07 | 736,864 | -0.45(-1.71%) |
Sep 21, 2007 | 27.03 | 27.03 | 26.52 | 26.53 | 1,160,449 | -0.15(-0.55%) |
Sep 20, 2007 | 27.18 | 27.23 | 26.61 | 26.67 | 806,174 | -0.52(-1.92%) |
Sep 19, 2007 | 27.24 | 27.42 | 27.04 | 27.20 | 1,086,237 | -0.25(-0.89%) |
Sep 18, 2007 | 26.15 | 27.44 | 26.04 | 27.44 | 1,434,882 | +1.33(+5.09%) |
Sep 17, 2007 | 26.26 | 26.33 | 25.99 | 26.11 | 675,468 | -0.23(-0.88%) |
Sep 14, 2007 | 26.39 | 26.47 | 26.11 | 26.34 | 665,159 | -0.16(-0.60%) |
Sep 13, 2007 | 26.32 | 26.58 | 26.18 | 26.50 | 690,968 | +0.31(+1.17%) |
Sep 12, 2007 | 26.52 | 26.52 | 26.03 | 26.20 | 921,041 | -0.34(-1.27%) |
Sep 11, 2007 | 25.91 | 26.63 | 25.65 | 26.53 | 1,287,342 | +0.78(+3.02%) |
Sep 10, 2007 | 26.05 | 26.26 | 25.58 | 25.76 | 1,170,489 | -0.19(-0.73%) |
Sep 07, 2007 | 25.79 | 26.03 | 25.71 | 25.95 | 1,314,724 | -0.25(-0.94%) |
Sep 06, 2007 | 25.93 | 26.20 | 25.72 | 26.19 | 1,032,722 | +0.25(+0.97%) |
Sep 05, 2007 | 25.87 | 26.04 | 25.60 | 25.94 | 1,284,958 | -0.20(-0.75%) |
Sep 04, 2007 | 25.63 | 26.29 | 25.63 | 26.14 | 748,675 | +0.32(+1.23%) |
Aug 31, 2007 | 25.93 | 26.20 | 25.72 | 25.82 | 966,981 | +0.12(+0.48%) |
Aug 30, 2007 | 25.74 | 25.96 | 25.40 | 25.69 | 680,329 | -0.39(-1.48%) |
Aug 29, 2007 | 25.70 | 26.08 | 25.42 | 26.08 | 973,144 | +0.61(+2.41%) |
Aug 28, 2007 | 25.88 | 25.93 | 25.45 | 25.47 | 1,248,123 | -0.64(-2.46%) |
Aug 27, 2007 | 26.39 | 26.39 | 26.09 | 26.11 | 704,630 | -0.23(-0.88%) |
Aug 24, 2007 | 26.28 | 26.38 | 26.09 | 26.34 | 1,118,758 | +0.12(+0.44%) |
Aug 23, 2007 | 26.64 | 26.64 | 26.10 | 26.23 | 904,737 | -0.18(-0.67%) |
Aug 22, 2007 | 26.01 | 26.55 | 25.96 | 26.41 | 1,118,742 | +0.45(+1.75%) |
Aug 21, 2007 | 25.69 | 26.12 | 25.45 | 25.95 | 1,175,463 | +0.10(+0.40%) |
Aug 20, 2007 | 26.13 | 26.34 | 25.57 | 25.85 | 954,243 | -0.29(-1.10%) |
Aug 17, 2007 | 25.66 | 26.73 | 25.48 | 26.14 | 1,557,079 | +0.85(+3.34%) |
Aug 16, 2007 | 24.06 | 25.40 | 24.06 | 25.29 | 1,704,895 | +0.96(+3.93%) |
Aug 15, 2007 | 24.18 | 25.01 | 24.09 | 24.33 | 1,334,906 | +0.09(+0.35%) |
Aug 14, 2007 | 25.37 | 25.55 | 24.25 | 24.25 | 1,686,433 | -1.19(-4.67%) |
Aug 13, 2007 | 24.35 | 25.63 | 24.17 | 25.44 | 2,068,472 | +0.59(+2.37%) |
Aug 10, 2007 | 22.69 | 25.05 | 22.06 | 24.85 | 3,100,257 | +2.24(+9.89%) |
Aug 09, 2007 | 24.60 | 25.38 | 22.52 | 22.61 | 3,234,354 | -1.97(-8.00%) |
Aug 08, 2007 | 24.39 | 25.22 | 24.16 | 24.58 | 1,772,067 | +0.19(+0.78%) |
Aug 07, 2007 | 23.84 | 24.76 | 23.70 | 24.39 | 1,622,407 | -0.03(-0.13%) |
Aug 06, 2007 | 23.46 | 24.42 | 23.28 | 24.42 | 1,310,130 | +0.97(+4.13%) |
Aug 03, 2007 | 23.66 | 24.89 | 23.45 | 23.45 | 1,566,050 | -1.16(-4.70%) |
Aug 02, 2007 | 24.48 | 25.04 | 24.39 | 24.61 | 1,296,558 | +0.08(+0.32%) |
Aug 01, 2007 | 23.92 | 24.58 | 23.59 | 24.53 | 1,967,102 | +0.51(+2.14%) |
Jul 31, 2007 | 24.68 | 24.86 | 24.00 | 24.02 | 1,310,473 | -0.56(-2.29%) |
Jul 30, 2007 | 24.67 | 24.67 | 24.13 | 24.58 | 1,400,358 | +0.01(+0.03%) |
Jul 27, 2007 | 25.30 | 25.30 | 24.57 | 24.57 | 1,149,764 | -0.62(-2.46%) |
Jul 26, 2007 | 25.53 | 25.77 | 24.95 | 25.19 | 1,867,589 | -0.55(-2.12%) |
Jul 25, 2007 | 25.03 | 25.75 | 25.00 | 25.74 | 2,005,988 | +0.85(+3.40%) |
Jul 24, 2007 | 25.63 | 25.63 | 24.78 | 24.89 | 1,337,167 | -0.86(-3.33%) |
Jul 23, 2007 | 25.80 | 26.07 | 25.73 | 25.75 | 677,074 | +0.03(+0.12%) |
Jul 20, 2007 | 26.31 | 26.31 | 25.59 | 25.72 | 1,563,764 | -0.61(-2.30%) |
Jul 19, 2007 | 26.44 | 26.54 | 26.22 | 26.33 | 855,131 | -0.09(-0.35%) |
Jul 18, 2007 | 26.65 | 26.81 | 26.17 | 26.42 | 1,233,312 | -0.36(-1.33%) |
Jul 17, 2007 | 27.01 | 27.16 | 26.77 | 26.77 | 752,721 | -0.13(-0.48%) |
Jul 16, 2007 | 26.88 | 27.15 | 26.85 | 26.90 | 989,611 | +0.13(+0.48%) |
Jul 13, 2007 | 26.85 | 26.87 | 26.67 | 26.77 | 702,616 | -0.03(-0.11%) |
Jul 12, 2007 | 26.55 | 26.80 | 26.40 | 26.80 | 805,061 | +0.34(+1.30%) |
Jul 11, 2007 | 26.29 | 26.50 | 26.20 | 26.46 | 781,751 | +0.17(+0.63%) |
Jul 10, 2007 | 26.94 | 27.10 | 26.25 | 26.29 | 1,363,120 | -0.85(-3.14%) |
Jul 09, 2007 | 27.07 | 27.25 | 27.06 | 27.15 | 982,171 | +0.07(+0.25%) |
Jul 06, 2007 | 26.77 | 27.19 | 26.77 | 27.08 | 897,790 | +0.20(+0.73%) |
Jul 05, 2007 | 26.87 | 27.07 | 26.78 | 26.88 | 966,354 | -0.02(-0.09%) |
Jul 03, 2007 | 27.13 | 27.24 | 26.90 | 26.91 | 570,765 | -0.07(-0.27%) |
Jul 02, 2007 | 26.71 | 27.01 | 26.71 | 26.98 | 741,245 | +0.39(+1.47%) |
Jun 29, 2007 | 26.85 | 26.95 | 26.44 | 26.59 | 1,248,436 | -0.26(-0.96%) |
Jun 28, 2007 | 26.94 | 27.08 | 26.71 | 26.85 | 916,459 | -0.09(-0.34%) |
Jun 27, 2007 | 26.45 | 26.98 | 26.45 | 26.94 | 1,510,986 | +0.22(+0.83%) |
Jun 26, 2007 | 26.64 | 26.89 | 26.57 | 26.72 | 1,374,389 | +0.17(+0.65%) |
Jun 25, 2007 | 26.66 | 26.94 | 26.47 | 26.55 | 1,225,109 | -0.14(-0.53%) |
Jun 22, 2007 | 27.05 | 27.05 | 26.65 | 26.69 | 2,102,017 | -0.43(-1.60%) |
Jun 21, 2007 | 27.21 | 27.30 | 26.99 | 27.12 | 1,239,145 | -0.18(-0.67%) |
Jun 20, 2007 | 27.83 | 27.87 | 27.30 | 27.31 | 783,320 | -0.44(-1.59%) |
Jun 19, 2007 | 27.69 | 27.76 | 27.59 | 27.75 | 938,057 | +0.10(+0.38%) |
Jun 18, 2007 | 27.63 | 27.79 | 27.63 | 27.64 | 601,813 | -0.04(-0.15%) |
Jun 15, 2007 | 27.87 | 27.92 | 27.65 | 27.69 | 942,954 | -0.01(-0.02%) |
Jun 14, 2007 | 27.64 | 27.96 | 27.64 | 27.69 | 682,283 | -0.05(-0.18%) |
Jun 13, 2007 | 27.58 | 27.74 | 27.37 | 27.74 | 1,390,682 | +0.21(+0.78%) |
Jun 12, 2007 | 27.39 | 27.72 | 27.22 | 27.53 | 1,430,183 | -0.06(-0.20%) |
Jun 11, 2007 | 27.48 | 27.70 | 27.26 | 27.58 | 490,757 | +0.10(+0.38%) |
Jun 08, 2007 | 27.13 | 27.49 | 27.08 | 27.48 | 1,059,666 | +0.33(+1.22%) |
Jun 07, 2007 | 27.70 | 27.75 | 27.09 | 27.15 | 1,190,905 | -0.62(-2.25%) |
Jun 06, 2007 | 27.81 | 27.89 | 27.73 | 27.77 | 915,702 | -0.10(-0.37%) |
Jun 05, 2007 | 27.96 | 28.02 | 27.73 | 27.88 | 1,022,528 | -0.24(-0.85%) |
Jun 04, 2007 | 27.89 | 28.13 | 27.88 | 28.11 | 752,958 | +0.06(+0.22%) |
Jun 01, 2007 | 27.94 | 28.10 | 27.88 | 28.05 | 883,091 | +0.23(+0.81%) |
May 31, 2007 | 28.07 | 28.15 | 27.73 | 27.83 | 1,949,667 | -0.35(-1.24%) |
May 30, 2007 | 28.08 | 28.22 | 27.95 | 28.18 | 1,502,312 | +0.09(+0.31%) |
May 29, 2007 | 28.09 | 28.33 | 28.03 | 28.09 | 1,120,328 | +0.01(+0.02%) |
May 25, 2007 | 28.22 | 28.24 | 27.96 | 28.08 | 549,848 | +0.01(+0.02%) |
May 24, 2007 | 28.49 | 28.49 | 28.03 | 28.08 | 1,059,985 | -0.39(-1.36%) |
May 23, 2007 | 28.54 | 28.55 | 28.35 | 28.46 | 1,147,068 | +0.04(+0.13%) |
May 22, 2007 | 28.51 | 28.55 | 28.37 | 28.43 | 1,074,513 | -0.08(-0.28%) |
May 21, 2007 | 28.69 | 28.69 | 28.37 | 28.51 | 935,909 | -0.15(-0.53%) |
May 18, 2007 | 28.78 | 28.78 | 28.51 | 28.66 | 722,761 | +0.01(+0.04%) |
May 17, 2007 | 28.62 | 28.76 | 28.51 | 28.65 | 1,101,277 | -0.01(-0.02%) |
May 16, 2007 | 28.44 | 28.65 | 28.43 | 28.65 | 672,173 | +0.36(+1.26%) |
May 15, 2007 | 28.55 | 28.79 | 28.28 | 28.30 | 1,213,132 | -0.22(-0.77%) |
May 14, 2007 | 28.78 | 28.83 | 28.48 | 28.52 | 811,161 | -0.25(-0.85%) |
May 11, 2007 | 28.76 | 28.81 | 28.36 | 28.76 | 881,402 | +0.15(+0.51%) |
May 10, 2007 | 28.98 | 29.00 | 28.60 | 28.62 | 1,068,351 | -0.36(-1.25%) |
May 09, 2007 | 29.13 | 29.30 | 28.90 | 28.98 | 1,189,236 | -0.20(-0.67%) |
May 08, 2007 | 29.09 | 29.68 | 28.88 | 29.17 | 1,543,455 | +0.50(+1.73%) |
May 07, 2007 | 28.18 | 28.73 | 28.15 | 28.68 | 1,078,414 | +0.53(+1.87%) |
May 04, 2007 | 28.32 | 28.32 | 27.98 | 28.15 | 838,501 | +0.00(+0.00%) |
May 03, 2007 | 27.99 | 28.18 | 27.78 | 28.15 | 1,074,555 | +0.17(+0.59%) |
May 02, 2007 | 27.73 | 28.19 | 27.73 | 27.99 | 843,940 | +0.20(+0.73%) |