Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.95 | 22.57 | 21.57 | 21.80 | 2,214,605 | -0.32(-1.44%) |
Apr 29, 2008 | 22.17 | 22.64 | 21.89 | 22.11 | 2,347,646 | -0.16(-0.71%) |
Apr 28, 2008 | 22.59 | 23.01 | 22.20 | 22.27 | 2,122,908 | -0.72(-3.15%) |
Apr 25, 2008 | 22.72 | 23.07 | 22.38 | 23.00 | 2,866,040 | +0.45(+2.00%) |
Apr 24, 2008 | 22.57 | 23.03 | 22.07 | 22.55 | 2,088,602 | +0.15(+0.69%) |
Apr 23, 2008 | 22.19 | 22.68 | 22.18 | 22.39 | 1,564,273 | -0.01(-0.06%) |
Apr 22, 2008 | 22.42 | 22.48 | 21.99 | 22.40 | 2,039,572 | -0.03(-0.12%) |
Apr 21, 2008 | 22.18 | 22.43 | 22.01 | 22.43 | 1,462,601 | +0.22(+0.99%) |
Apr 18, 2008 | 22.30 | 22.48 | 21.63 | 22.21 | 1,970,504 | +0.18(+0.80%) |
Apr 17, 2008 | 21.97 | 22.18 | 21.59 | 22.03 | 1,940,585 | +0.23(+1.05%) |
Apr 16, 2008 | 21.09 | 21.83 | 21.03 | 21.80 | 1,956,543 | +0.84(+4.00%) |
Apr 15, 2008 | 20.79 | 21.02 | 20.60 | 20.97 | 1,096,971 | +0.37(+1.80%) |
Apr 14, 2008 | 20.59 | 20.80 | 20.50 | 20.59 | 838,259 | -0.18(-0.85%) |
Apr 11, 2008 | 20.93 | 21.27 | 20.61 | 20.77 | 1,500,305 | -0.79(-3.65%) |
Apr 10, 2008 | 20.95 | 21.67 | 20.95 | 21.56 | 1,780,166 | +0.11(+0.49%) |
Apr 09, 2008 | 21.69 | 21.81 | 21.27 | 21.45 | 1,833,548 | -0.19(-0.90%) |
Apr 08, 2008 | 21.72 | 21.86 | 21.47 | 21.65 | 2,213,640 | -0.36(-1.64%) |
Apr 07, 2008 | 22.16 | 22.24 | 21.71 | 22.01 | 1,336,851 | +0.26(+1.18%) |
Apr 04, 2008 | 21.80 | 22.03 | 21.64 | 21.75 | 1,809,720 | +0.00(+0.00%) |
Apr 03, 2008 | 22.32 | 22.32 | 21.08 | 21.75 | 4,864,480 | -0.49(-2.22%) |
Apr 02, 2008 | 22.07 | 22.49 | 21.91 | 22.25 | 2,587,164 | +0.13(+0.60%) |
Apr 01, 2008 | 21.76 | 22.48 | 21.73 | 22.11 | 3,838,678 | +0.71(+3.30%) |
Mar 31, 2008 | 21.29 | 21.63 | 21.17 | 21.41 | 3,666,433 | -0.03(-0.12%) |
Mar 28, 2008 | 21.93 | 21.93 | 21.13 | 21.43 | 1,834,632 | -0.44(-2.02%) |
Mar 27, 2008 | 21.59 | 22.12 | 21.51 | 21.87 | 2,716,319 | +0.40(+1.85%) |
Mar 26, 2008 | 21.28 | 21.57 | 20.95 | 21.48 | 1,412,605 | +0.06(+0.29%) |
Mar 25, 2008 | 21.12 | 21.53 | 20.58 | 21.42 | 2,201,852 | +0.16(+0.75%) |
Mar 24, 2008 | 20.06 | 21.47 | 20.06 | 21.26 | 3,219,948 | +1.13(+5.62%) |
Mar 21, 2008 | 20.10 | 20.16 | 19.36 | 20.13 | 2,609,611 | +0.00(+0.00%) |
Mar 20, 2008 | 20.10 | 20.16 | 19.36 | 20.13 | 2,609,611 | +0.28(+1.42%) |
Mar 19, 2008 | 20.12 | 20.71 | 19.84 | 19.84 | 3,764,041 | -0.35(-1.75%) |
Mar 18, 2008 | 19.67 | 20.38 | 19.21 | 20.20 | 3,560,131 | +1.16(+6.08%) |
Mar 17, 2008 | 18.32 | 19.38 | 18.32 | 19.04 | 2,035,963 | +0.01(+0.05%) |
Mar 14, 2008 | 19.80 | 19.83 | 18.70 | 19.03 | 2,002,754 | -0.60(-3.06%) |
Mar 13, 2008 | 18.70 | 19.77 | 18.54 | 19.63 | 2,240,986 | +0.51(+2.68%) |
Mar 12, 2008 | 19.45 | 19.63 | 19.08 | 19.12 | 1,691,280 | -0.15(-0.78%) |
Mar 11, 2008 | 19.18 | 19.27 | 18.86 | 19.27 | 4,517,847 | +0.75(+4.05%) |
Mar 10, 2008 | 18.84 | 18.88 | 18.47 | 18.52 | 2,290,629 | -0.22(-1.18%) |
Mar 07, 2008 | 18.55 | 19.04 | 18.40 | 18.74 | 3,011,123 | +0.00(+0.00%) |
Mar 06, 2008 | 19.39 | 19.58 | 18.69 | 18.74 | 3,458,505 | -0.87(-4.46%) |
Mar 05, 2008 | 19.69 | 19.86 | 19.33 | 19.61 | 1,480,109 | +0.05(+0.27%) |
Mar 04, 2008 | 19.65 | 19.75 | 19.28 | 19.56 | 1,867,809 | -0.19(-0.98%) |
Mar 03, 2008 | 19.28 | 19.83 | 19.15 | 19.76 | 2,347,020 | +0.33(+1.68%) |
Feb 29, 2008 | 19.83 | 19.91 | 19.32 | 19.43 | 2,995,063 | -0.60(-3.00%) |
Feb 28, 2008 | 20.12 | 20.42 | 19.98 | 20.03 | 1,775,919 | -0.18(-0.87%) |
Feb 27, 2008 | 19.96 | 20.41 | 19.85 | 20.21 | 3,199,452 | +0.15(+0.75%) |
Feb 26, 2008 | 20.21 | 20.54 | 19.65 | 20.06 | 18,357,570 | -0.32(-1.56%) |
Feb 25, 2008 | 20.06 | 20.40 | 19.98 | 20.37 | 4,280,678 | +0.16(+0.79%) |
Feb 22, 2008 | 20.06 | 20.30 | 19.48 | 20.21 | 3,932,637 | +0.25(+1.24%) |
Feb 21, 2008 | 20.30 | 20.36 | 19.82 | 19.97 | 1,789,378 | -0.26(-1.27%) |
Feb 20, 2008 | 20.14 | 20.30 | 19.91 | 20.22 | 2,111,604 | +0.00(+0.00%) |
Feb 19, 2008 | 20.33 | 20.48 | 20.08 | 20.22 | 1,026,882 | +0.12(+0.61%) |
Feb 18, 2008 | 20.43 | 20.43 | 20.02 | 20.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.43 | 20.43 | 20.02 | 20.10 | 1,752,780 | -0.35(-1.73%) |
Feb 14, 2008 | 20.35 | 20.66 | 20.21 | 20.45 | 3,087,463 | +0.11(+0.52%) |
Feb 13, 2008 | 19.48 | 20.43 | 19.44 | 20.35 | 4,919,384 | +0.97(+5.01%) |
Feb 12, 2008 | 19.34 | 19.77 | 19.08 | 19.38 | 4,407,216 | +0.25(+1.29%) |
Feb 11, 2008 | 18.91 | 19.21 | 18.50 | 19.13 | 2,062,347 | +0.29(+1.55%) |
Feb 08, 2008 | 18.46 | 18.92 | 18.44 | 18.84 | 2,120,801 | +0.23(+1.23%) |
Feb 07, 2008 | 18.47 | 18.73 | 18.02 | 18.61 | 4,913,489 | -0.10(-0.52%) |
Feb 06, 2008 | 18.99 | 19.05 | 18.63 | 18.70 | 4,736,441 | -0.11(-0.56%) |
Feb 05, 2008 | 19.42 | 19.57 | 18.70 | 18.81 | 4,312,804 | -0.90(-4.57%) |
Feb 04, 2008 | 20.84 | 20.84 | 19.63 | 19.71 | 1,204,451 | -0.16(-0.80%) |
Feb 01, 2008 | 19.76 | 20.12 | 19.64 | 19.87 | 2,563,294 | +0.22(+1.12%) |
Jan 31, 2008 | 19.34 | 19.80 | 18.96 | 19.65 | 3,281,596 | +0.13(+0.68%) |
Jan 30, 2008 | 19.48 | 19.90 | 19.29 | 19.52 | 1,865,318 | -0.04(-0.23%) |
Jan 29, 2008 | 19.34 | 19.61 | 19.18 | 19.56 | 1,290,198 | +0.35(+1.84%) |
Jan 28, 2008 | 18.55 | 19.25 | 18.27 | 19.21 | 2,477,693 | +0.43(+2.31%) |
Jan 25, 2008 | 19.87 | 19.92 | 18.77 | 18.78 | 3,241,009 | -0.67(-3.45%) |
Jan 24, 2008 | 19.34 | 20.30 | 19.10 | 19.45 | 4,876,857 | +0.26(+1.38%) |
Jan 23, 2008 | 18.17 | 19.24 | 17.59 | 19.18 | 8,983,424 | +0.77(+4.17%) |
Jan 22, 2008 | 17.88 | 18.71 | 0.0088 | 18.41 | 7,607,589 | -0.42(-2.25%) |
Jan 21, 2008 | 18.93 | 19.23 | 18.42 | 18.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.93 | 19.23 | 18.42 | 18.84 | 4,261,233 | +0.23(+1.23%) |
Jan 17, 2008 | 19.14 | 19.29 | 18.52 | 18.61 | 5,948,116 | -0.52(-2.72%) |
Jan 16, 2008 | 19.25 | 19.47 | 18.49 | 19.13 | 7,149,187 | -0.47(-2.39%) |
Jan 15, 2008 | 20.20 | 20.34 | 19.46 | 19.60 | 7,104,245 | -0.76(-3.73%) |
Jan 14, 2008 | 20.14 | 20.72 | 20.04 | 20.36 | 3,985,642 | +0.38(+1.90%) |
Jan 11, 2008 | 20.37 | 20.37 | 19.96 | 19.98 | 4,730,445 | -0.54(-2.63%) |
Jan 10, 2008 | 19.56 | 20.59 | 19.56 | 20.51 | 2,436,702 | +0.61(+3.06%) |
Jan 09, 2008 | 19.69 | 19.92 | 19.52 | 19.91 | 4,268,364 | -0.02(-0.09%) |
Jan 08, 2008 | 20.24 | 20.27 | 19.84 | 19.92 | 5,734,584 | -0.11(-0.57%) |
Jan 07, 2008 | 20.21 | 20.21 | 19.90 | 20.04 | 3,355,637 | -0.01(-0.04%) |
Jan 04, 2008 | 20.10 | 20.13 | 19.67 | 20.05 | 3,028,556 | -0.27(-1.35%) |
Jan 03, 2008 | 20.52 | 20.52 | 20.02 | 20.32 | 3,554,330 | -0.13(-0.65%) |
Jan 02, 2008 | 20.84 | 20.99 | 20.41 | 20.45 | 4,345,505 | -0.54(-2.57%) |
Jan 01, 2008 | 21.00 | 21.20 | 20.77 | 20.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.00 | 21.20 | 20.77 | 20.99 | 851,413 | -0.01(-0.04%) |
Dec 28, 2007 | 21.41 | 21.41 | 20.99 | 21.00 | 3,314,219 | -0.07(-0.34%) |
Dec 27, 2007 | 21.72 | 21.72 | 21.06 | 21.07 | 1,017,415 | -0.77(-3.52%) |
Dec 26, 2007 | 21.65 | 22.02 | 21.64 | 21.84 | 1,017,189 | +0.07(+0.32%) |
Dec 24, 2007 | 21.65 | 21.80 | 21.57 | 21.77 | 463,583 | +0.16(+0.74%) |
Dec 21, 2007 | 21.64 | 21.72 | 21.36 | 21.61 | 1,879,306 | +0.23(+1.07%) |
Dec 20, 2007 | 21.49 | 21.61 | 21.27 | 21.38 | 1,668,254 | +0.15(+0.71%) |
Dec 19, 2007 | 21.17 | 21.67 | 21.17 | 21.23 | 1,555,055 | -0.17(-0.78%) |
Dec 18, 2007 | 21.19 | 21.59 | 20.97 | 21.40 | 2,742,503 | +0.38(+1.81%) |
Dec 17, 2007 | 21.28 | 21.63 | 20.90 | 21.02 | 2,192,850 | -0.59(-2.74%) |
Dec 14, 2007 | 21.55 | 21.97 | 21.33 | 21.61 | 4,090,158 | -0.11(-0.49%) |
Dec 13, 2007 | 22.11 | 22.17 | 21.28 | 21.72 | 2,817,853 | -0.78(-3.46%) |
Dec 12, 2007 | 22.10 | 23.11 | 21.97 | 22.49 | 2,584,691 | +0.72(+3.29%) |
Dec 11, 2007 | 22.43 | 23.18 | 21.76 | 21.78 | 7,360,542 | -0.52(-2.34%) |
Dec 10, 2007 | 21.85 | 22.48 | 21.67 | 22.30 | 2,196,644 | +0.45(+2.06%) |
Dec 07, 2007 | 21.94 | 21.95 | 21.72 | 21.85 | 1,933,930 | +0.12(+0.57%) |
Dec 06, 2007 | 21.45 | 21.72 | 21.26 | 21.72 | 1,464,978 | +0.49(+2.29%) |
Dec 05, 2007 | 21.15 | 21.37 | 21.07 | 21.24 | 3,925,061 | +0.29(+1.39%) |
Dec 04, 2007 | 20.93 | 21.10 | 20.61 | 20.95 | 3,825,754 | -0.15(-0.71%) |
Dec 03, 2007 | 21.34 | 21.50 | 20.89 | 21.10 | 1,778,807 | -0.25(-1.16%) |
Nov 30, 2007 | 21.85 | 21.93 | 21.19 | 21.34 | 2,271,237 | +0.02(+0.08%) |
Nov 29, 2007 | 20.83 | 21.43 | 20.77 | 21.33 | 1,696,711 | +0.16(+0.75%) |
Nov 28, 2007 | 20.40 | 21.40 | 20.40 | 21.17 | 2,953,232 | +0.77(+3.77%) |
Nov 27, 2007 | 20.23 | 20.52 | 19.73 | 20.40 | 2,977,238 | +0.38(+1.90%) |
Nov 26, 2007 | 20.21 | 20.51 | 19.98 | 20.02 | 1,468,403 | -0.29(-1.44%) |
Nov 23, 2007 | 20.40 | 20.64 | 20.13 | 20.31 | 750,860 | +0.09(+0.44%) |
Nov 21, 2007 | 20.22 | 20.47 | 19.97 | 20.22 | 1,473,639 | -0.27(-1.34%) |
Nov 20, 2007 | 20.91 | 21.09 | 20.16 | 20.50 | 1,451,558 | -0.26(-1.23%) |
Nov 19, 2007 | 21.22 | 21.24 | 20.51 | 20.75 | 1,350,326 | -0.53(-2.49%) |
Nov 16, 2007 | 21.03 | 21.29 | 20.75 | 21.28 | 1,296,426 | +0.35(+1.69%) |
Nov 15, 2007 | 20.65 | 21.30 | 20.51 | 20.93 | 1,960,096 | -0.04(-0.21%) |
Nov 14, 2007 | 20.77 | 21.19 | 20.74 | 20.97 | 3,682,135 | +0.32(+1.54%) |
Nov 13, 2007 | 19.96 | 20.76 | 19.96 | 20.66 | 6,210,593 | +1.19(+6.13%) |
Nov 12, 2007 | 19.50 | 19.97 | 19.46 | 19.46 | 4,760,590 | -0.27(-1.39%) |
Nov 09, 2007 | 19.80 | 20.24 | 19.65 | 19.74 | 6,359,739 | -0.56(-2.74%) |
Nov 08, 2007 | 20.93 | 20.97 | 19.74 | 20.29 | 4,799,918 | -0.31(-1.50%) |
Nov 07, 2007 | 20.82 | 21.01 | 20.52 | 20.60 | 3,139,098 | -0.42(-1.97%) |
Nov 06, 2007 | 20.97 | 21.70 | 20.87 | 21.02 | 4,303,266 | +0.34(+1.62%) |
Nov 05, 2007 | 20.75 | 20.91 | 20.29 | 20.68 | 1,912,538 | -0.19(-0.89%) |
Nov 02, 2007 | 21.02 | 21.10 | 20.38 | 20.87 | 3,516,510 | -0.06(-0.30%) |
Nov 01, 2007 | 21.63 | 21.63 | 20.92 | 20.93 | 1,943,771 | -1.02(-4.63%) |
Oct 31, 2007 | 21.86 | 22.13 | 21.48 | 21.95 | 2,385,519 | +0.35(+1.64%) |
Oct 30, 2007 | 21.39 | 21.76 | 21.26 | 21.59 | 2,259,602 | +0.13(+0.62%) |
Oct 29, 2007 | 21.81 | 21.98 | 21.42 | 21.46 | 5,838,845 | -0.26(-1.22%) |
Oct 26, 2007 | 22.02 | 22.13 | 21.53 | 21.72 | 2,973,209 | -0.11(-0.49%) |
Oct 25, 2007 | 22.13 | 22.18 | 21.72 | 21.83 | 2,763,158 | -0.16(-0.72%) |
Oct 24, 2007 | 22.18 | 22.34 | 21.85 | 21.99 | 4,994,112 | -0.35(-1.58%) |
Oct 23, 2007 | 22.34 | 22.55 | 22.18 | 22.34 | 7,391,861 | +0.11(+0.52%) |
Oct 22, 2007 | 21.71 | 22.27 | 21.53 | 22.23 | 1,324,735 | +0.37(+1.70%) |
Oct 19, 2007 | 22.69 | 22.77 | 21.72 | 21.86 | 8,446,758 | -0.87(-3.81%) |
Oct 18, 2007 | 22.78 | 22.95 | 22.68 | 22.72 | 2,470,672 | -0.23(-1.00%) |
Oct 17, 2007 | 23.05 | 23.16 | 22.64 | 22.95 | 2,242,730 | +0.10(+0.43%) |
Oct 16, 2007 | 23.18 | 23.23 | 22.76 | 22.86 | 1,926,692 | -0.37(-1.60%) |
Oct 15, 2007 | 23.42 | 23.69 | 23.16 | 23.23 | 2,069,481 | -0.26(-1.09%) |
Oct 12, 2007 | 22.84 | 23.48 | 22.69 | 23.48 | 2,268,628 | +0.61(+2.66%) |
Oct 11, 2007 | 23.18 | 23.63 | 22.72 | 22.87 | 2,615,839 | +0.06(+0.27%) |
Oct 10, 2007 | 22.61 | 22.99 | 22.55 | 22.81 | 2,549,710 | +0.17(+0.74%) |
Oct 09, 2007 | 22.78 | 23.01 | 22.48 | 22.64 | 1,679,342 | +0.04(+0.16%) |
Oct 08, 2007 | 22.70 | 22.80 | 22.18 | 22.61 | 2,054,307 | -0.11(-0.51%) |
Oct 05, 2007 | 22.26 | 22.97 | 22.26 | 22.72 | 2,891,906 | +0.70(+3.17%) |
Oct 04, 2007 | 21.67 | 22.08 | 21.50 | 22.02 | 4,126,053 | +0.54(+2.51%) |
Oct 03, 2007 | 21.42 | 21.75 | 21.22 | 21.49 | 2,821,587 | -0.06(-0.29%) |
Oct 02, 2007 | 21.02 | 21.70 | 20.89 | 21.55 | 6,959,531 | +0.72(+3.48%) |
Oct 01, 2007 | 21.10 | 21.11 | 20.54 | 20.82 | 8,344,960 | -0.52(-2.44%) |
Sep 28, 2007 | 21.86 | 21.98 | 21.19 | 21.34 | 6,186,249 | -0.51(-2.34%) |
Sep 27, 2007 | 21.95 | 22.10 | 21.79 | 21.86 | 2,325,958 | +0.00(+0.00%) |
Sep 26, 2007 | 22.03 | 22.05 | 21.72 | 21.86 | 1,958,850 | +0.04(+0.20%) |
Sep 25, 2007 | 21.59 | 21.94 | 21.53 | 21.81 | 1,686,893 | +0.01(+0.04%) |
Sep 24, 2007 | 22.08 | 22.21 | 21.65 | 21.80 | 4,069,323 | -0.15(-0.68%) |
Sep 21, 2007 | 22.52 | 22.89 | 21.87 | 21.95 | 2,917,837 | -0.47(-2.09%) |
Sep 20, 2007 | 22.86 | 22.96 | 22.35 | 22.42 | 1,626,846 | -0.58(-2.53%) |
Sep 19, 2007 | 23.37 | 23.75 | 22.86 | 23.01 | 2,086,579 | +0.02(+0.08%) |
Sep 18, 2007 | 22.25 | 23.23 | 22.14 | 22.99 | 3,775,478 | +0.98(+4.45%) |
Sep 17, 2007 | 22.65 | 22.76 | 21.91 | 22.01 | 1,374,105 | -0.76(-3.34%) |
Sep 14, 2007 | 22.95 | 23.08 | 22.58 | 22.77 | 1,537,390 | -0.39(-1.68%) |
Sep 13, 2007 | 23.36 | 23.58 | 23.10 | 23.16 | 1,176,057 | +0.02(+0.08%) |
Sep 12, 2007 | 23.21 | 23.43 | 22.99 | 23.14 | 1,587,100 | -0.28(-1.21%) |
Sep 11, 2007 | 22.79 | 23.58 | 22.79 | 23.42 | 1,366,292 | +0.83(+3.67%) |
Sep 10, 2007 | 23.32 | 23.49 | 22.52 | 22.59 | 1,437,064 | -0.34(-1.46%) |
Sep 07, 2007 | 23.49 | 23.49 | 22.80 | 22.93 | 1,826,139 | -0.68(-2.88%) |
Sep 06, 2007 | 23.22 | 23.84 | 23.22 | 23.61 | 1,805,643 | +0.33(+1.40%) |
Sep 05, 2007 | 23.41 | 23.49 | 23.03 | 23.28 | 1,142,427 | -0.38(-1.61%) |
Sep 04, 2007 | 23.06 | 23.71 | 23.01 | 23.66 | 1,338,436 | +0.64(+2.80%) |
Aug 31, 2007 | 23.01 | 23.14 | 22.67 | 23.01 | 1,468,090 | +0.47(+2.08%) |
Aug 30, 2007 | 22.36 | 22.68 | 22.10 | 22.55 | 1,736,683 | +0.11(+0.51%) |
Aug 29, 2007 | 21.90 | 22.53 | 21.66 | 22.43 | 1,945,941 | +0.92(+4.27%) |
Aug 28, 2007 | 21.92 | 22.25 | 21.41 | 21.51 | 2,754,439 | -0.95(-4.25%) |
Aug 27, 2007 | 22.52 | 22.58 | 22.33 | 22.47 | 2,662,605 | -0.22(-0.97%) |
Aug 24, 2007 | 21.90 | 22.76 | 21.89 | 22.69 | 2,968,906 | +0.72(+3.30%) |
Aug 23, 2007 | 21.63 | 22.03 | 21.58 | 21.96 | 2,970,151 | +0.31(+1.43%) |
Aug 22, 2007 | 21.13 | 21.93 | 21.13 | 21.65 | 2,419,830 | +0.57(+2.68%) |
Aug 21, 2007 | 21.12 | 21.29 | 20.85 | 21.09 | 2,324,146 | -0.17(-0.79%) |
Aug 20, 2007 | 21.77 | 21.87 | 21.07 | 21.26 | 1,566,265 | -0.21(-0.99%) |
Aug 17, 2007 | 21.48 | 21.80 | 21.22 | 21.47 | 3,800,276 | +0.73(+3.53%) |
Aug 16, 2007 | 20.34 | 20.91 | 19.75 | 20.74 | 11,743,140 | -0.18(-0.84%) |
Aug 15, 2007 | 20.97 | 21.44 | 20.41 | 20.91 | 4,605,262 | -0.09(-0.42%) |
Aug 14, 2007 | 21.83 | 22.07 | 20.93 | 21.00 | 5,523,938 | -0.80(-3.69%) |
Aug 13, 2007 | 21.70 | 22.09 | 21.54 | 21.80 | 3,795,181 | +0.42(+1.98%) |
Aug 10, 2007 | 21.65 | 21.72 | 20.79 | 21.38 | 6,563,548 | -0.57(-2.61%) |
Aug 09, 2007 | 22.53 | 22.86 | 21.90 | 21.95 | 3,590,450 | -1.01(-4.38%) |
Aug 08, 2007 | 23.08 | 23.54 | 22.41 | 22.96 | 3,313,820 | +0.22(+0.97%) |
Aug 07, 2007 | 22.21 | 23.14 | 22.12 | 22.74 | 4,839,613 | +0.33(+1.46%) |
Aug 06, 2007 | 22.14 | 22.47 | 21.78 | 22.41 | 2,361,138 | +0.41(+1.85%) |
Aug 03, 2007 | 22.12 | 22.48 | 21.96 | 22.01 | 2,813,208 | -0.48(-2.12%) |
Aug 02, 2007 | 22.58 | 22.80 | 22.11 | 22.48 | 4,195,353 | +0.28(+1.27%) |
Aug 01, 2007 | 22.21 | 22.46 | 21.93 | 22.20 | 3,772,534 | -0.10(-0.44%) |
Jul 31, 2007 | 23.05 | 23.31 | 22.28 | 22.30 | 3,879,534 | -0.64(-2.81%) |
Jul 30, 2007 | 22.92 | 23.47 | 22.89 | 22.94 | 5,186,796 | +0.11(+0.46%) |
Jul 27, 2007 | 23.21 | 23.86 | 22.68 | 22.84 | 6,306,176 | -0.31(-1.34%) |
Jul 26, 2007 | 24.06 | 24.06 | 22.87 | 23.15 | 4,270,088 | -1.11(-4.59%) |
Jul 25, 2007 | 24.36 | 24.53 | 24.06 | 24.26 | 3,344,034 | -0.02(-0.07%) |
Jul 24, 2007 | 24.04 | 24.45 | 23.57 | 24.28 | 7,697,482 | -0.01(-0.04%) |
Jul 23, 2007 | 24.37 | 24.85 | 24.28 | 24.29 | 1,665,685 | -0.19(-0.76%) |
Jul 20, 2007 | 25.16 | 25.27 | 24.33 | 24.47 | 2,050,910 | -0.90(-3.55%) |
Jul 19, 2007 | 25.48 | 25.63 | 25.25 | 25.37 | 1,188,513 | -0.14(-0.55%) |
Jul 18, 2007 | 25.15 | 25.67 | 24.95 | 25.51 | 2,496,376 | +0.34(+1.37%) |
Jul 17, 2007 | 24.59 | 25.34 | 24.54 | 25.17 | 2,506,115 | +0.41(+1.68%) |
Jul 16, 2007 | 25.17 | 25.28 | 24.52 | 24.75 | 3,017,823 | -0.61(-2.40%) |
Jul 13, 2007 | 25.25 | 25.62 | 25.04 | 25.36 | 1,521,537 | +0.29(+1.16%) |
Jul 12, 2007 | 24.54 | 25.26 | 24.54 | 25.07 | 1,954,774 | +0.64(+2.64%) |
Jul 11, 2007 | 24.10 | 24.43 | 23.92 | 24.43 | 1,598,197 | +0.37(+1.54%) |
Jul 10, 2007 | 24.28 | 24.54 | 24.03 | 24.06 | 1,801,567 | -0.58(-2.37%) |
Jul 09, 2007 | 24.73 | 24.88 | 24.52 | 24.64 | 1,516,529 | +0.06(+0.25%) |
Jul 06, 2007 | 24.56 | 24.73 | 24.40 | 24.58 | 2,584,926 | +0.04(+0.18%) |
Jul 05, 2007 | 24.46 | 24.66 | 24.35 | 24.53 | 2,091,630 | +0.25(+1.02%) |
Jul 03, 2007 | 24.20 | 24.59 | 24.12 | 24.29 | 1,860,869 | -0.22(-0.90%) |
Jul 02, 2007 | 24.63 | 24.69 | 24.05 | 24.51 | 2,327,730 | +0.12(+0.51%) |
Jun 29, 2007 | 24.03 | 24.49 | 24.03 | 24.38 | 3,456,382 | +0.35(+1.47%) |
Jun 28, 2007 | 23.49 | 24.37 | 23.03 | 24.03 | 5,313,455 | +0.57(+2.45%) |
Jun 27, 2007 | 23.10 | 23.65 | 22.75 | 23.46 | 5,641,023 | +0.19(+0.80%) |
Jun 26, 2007 | 23.81 | 23.92 | 23.17 | 23.27 | 3,186,883 | -0.55(-2.30%) |
Jun 25, 2007 | 24.18 | 24.24 | 23.50 | 23.82 | 4,808,860 | -0.42(-1.75%) |
Jun 22, 2007 | 24.29 | 24.37 | 24.11 | 24.24 | 2,723,412 | -0.27(-1.12%) |
Jun 21, 2007 | 24.37 | 24.67 | 24.11 | 24.52 | 2,378,612 | +0.14(+0.58%) |
Jun 20, 2007 | 24.79 | 25.02 | 24.28 | 24.37 | 2,560,807 | -0.60(-2.40%) |
Jun 19, 2007 | 25.49 | 25.49 | 24.97 | 24.97 | 3,068,892 | -0.41(-1.60%) |
Jun 18, 2007 | 25.17 | 25.60 | 25.14 | 25.38 | 2,752,627 | +0.17(+0.67%) |
Jun 15, 2007 | 24.73 | 25.56 | 24.73 | 25.21 | 5,905,427 | +0.87(+3.59%) |
Jun 14, 2007 | 24.06 | 24.38 | 23.96 | 24.34 | 11,081,281 | +0.44(+1.85%) |
Jun 13, 2007 | 23.72 | 24.12 | 23.69 | 23.90 | 3,469,744 | +0.26(+1.12%) |
Jun 12, 2007 | 23.64 | 24.14 | 23.25 | 23.63 | 3,985,868 | -0.25(-1.04%) |
Jun 11, 2007 | 23.84 | 24.09 | 23.76 | 23.88 | 5,487,477 | +0.21(+0.90%) |
Jun 08, 2007 | 23.84 | 23.85 | 23.35 | 23.67 | 5,910,296 | -0.04(-0.15%) |
Jun 07, 2007 | 24.29 | 24.59 | 23.59 | 23.70 | 4,500,861 | -0.69(-2.82%) |
Jun 06, 2007 | 24.67 | 24.82 | 24.28 | 24.39 | 3,173,748 | -0.47(-1.88%) |
Jun 05, 2007 | 25.36 | 25.48 | 24.75 | 24.86 | 2,857,709 | -0.51(-2.02%) |
Jun 04, 2007 | 25.50 | 25.59 | 25.19 | 25.37 | 2,355,422 | -0.12(-0.49%) |
Jun 01, 2007 | 25.42 | 25.85 | 25.43 | 25.50 | 2,838,346 | +0.08(+0.31%) |
May 31, 2007 | 25.17 | 25.67 | 25.15 | 25.42 | 5,432,558 | +0.35(+1.41%) |
May 30, 2007 | 24.26 | 25.07 | 24.09 | 25.06 | 6,725,474 | +0.42(+1.72%) |
May 29, 2007 | 25.61 | 25.80 | 24.42 | 24.64 | 5,079,285 | -0.76(-2.99%) |
May 25, 2007 | 25.57 | 25.61 | 25.20 | 25.40 | 3,582,526 | -0.34(-1.34%) |
May 24, 2007 | 26.72 | 26.75 | 25.71 | 25.74 | 3,219,608 | -0.87(-3.28%) |
May 23, 2007 | 26.94 | 27.01 | 26.44 | 26.62 | 2,271,945 | -0.19(-0.72%) |
May 22, 2007 | 26.46 | 26.85 | 26.41 | 26.81 | 3,022,919 | +0.26(+1.00%) |
May 21, 2007 | 26.36 | 26.64 | 26.33 | 26.55 | 1,561,282 | +0.17(+0.64%) |
May 18, 2007 | 26.05 | 26.44 | 25.96 | 26.38 | 1,780,166 | +0.33(+1.25%) |
May 17, 2007 | 26.08 | 26.26 | 25.90 | 26.05 | 1,960,475 | -0.04(-0.17%) |
May 16, 2007 | 25.58 | 26.11 | 25.47 | 26.10 | 1,849,465 | +0.80(+3.18%) |
May 15, 2007 | 25.58 | 25.68 | 25.21 | 25.29 | 1,142,653 | -0.29(-1.14%) |
May 14, 2007 | 25.70 | 25.75 | 25.35 | 25.58 | 1,477,715 | -0.11(-0.41%) |
May 11, 2007 | 24.90 | 25.70 | 24.90 | 25.69 | 1,513,271 | +0.79(+3.16%) |
May 10, 2007 | 25.61 | 25.61 | 24.86 | 24.90 | 1,963,833 | -0.80(-3.13%) |
May 09, 2007 | 25.35 | 25.75 | 25.18 | 25.71 | 1,870,527 | +0.36(+1.43%) |
May 08, 2007 | 25.35 | 25.57 | 25.08 | 25.35 | 2,858,722 | -0.14(-0.55%) |
May 07, 2007 | 25.74 | 25.80 | 25.35 | 25.49 | 2,378,952 | -0.19(-0.72%) |
May 04, 2007 | 25.92 | 25.97 | 25.47 | 25.67 | 3,959,485 | -0.09(-0.34%) |
May 03, 2007 | 25.92 | 26.04 | 25.65 | 25.76 | 2,102,894 | +0.16(+0.62%) |
May 02, 2007 | 24.88 | 25.65 | 24.77 | 25.60 | 2,924,404 | +0.72(+2.91%) |