Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.89 | 25.15 | 24.86 | 25.02 | 4,947,657 | +0.02(+0.10%) |
May 29, 2008 | 24.62 | 25.11 | 24.62 | 24.99 | 7,259,565 | +0.33(+1.33%) |
May 28, 2008 | 24.75 | 24.93 | 24.61 | 24.66 | 4,888,392 | -0.08(-0.31%) |
May 27, 2008 | 24.70 | 24.85 | 24.40 | 24.74 | 6,667,605 | +0.06(+0.23%) |
May 26, 2008 | 24.91 | 25.05 | 24.68 | 24.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.91 | 25.05 | 24.68 | 24.68 | 4,557,361 | -0.32(-1.26%) |
May 22, 2008 | 25.07 | 25.18 | 24.95 | 25.00 | 5,831,126 | -0.09(-0.36%) |
May 21, 2008 | 25.21 | 25.42 | 25.02 | 25.09 | 7,791,026 | -0.04(-0.15%) |
May 20, 2008 | 25.08 | 25.28 | 24.99 | 25.13 | 5,498,666 | -0.03(-0.13%) |
May 19, 2008 | 25.11 | 25.27 | 24.90 | 25.16 | 5,223,565 | +0.07(+0.29%) |
May 16, 2008 | 24.98 | 25.18 | 24.92 | 25.08 | 6,726,497 | +0.05(+0.18%) |
May 15, 2008 | 25.29 | 25.29 | 25.00 | 25.04 | 5,884,880 | -0.27(-1.08%) |
May 14, 2008 | 25.11 | 25.42 | 25.08 | 25.31 | 5,965,881 | +0.23(+0.93%) |
May 13, 2008 | 25.36 | 25.38 | 25.00 | 25.08 | 4,552,756 | -0.17(-0.66%) |
May 12, 2008 | 25.05 | 25.29 | 25.00 | 25.25 | 4,147,314 | +0.17(+0.69%) |
May 09, 2008 | 24.99 | 25.17 | 24.91 | 25.08 | 3,125,760 | -0.18(-0.73%) |
May 08, 2008 | 25.36 | 25.58 | 25.13 | 25.26 | 7,046,693 | +0.09(+0.37%) |
May 07, 2008 | 25.60 | 25.75 | 25.16 | 25.17 | 8,603,914 | -0.51(-1.99%) |
May 06, 2008 | 25.78 | 25.78 | 25.47 | 25.68 | 9,262,640 | -0.16(-0.62%) |
May 05, 2008 | 25.71 | 25.95 | 25.58 | 25.84 | 7,285,717 | +0.13(+0.49%) |
May 02, 2008 | 25.86 | 25.95 | 25.56 | 25.71 | 9,287,185 | -0.04(-0.14%) |
May 01, 2008 | 25.53 | 25.79 | 25.48 | 25.75 | 7,017,524 | +0.23(+0.91%) |
Apr 30, 2008 | 25.64 | 25.87 | 25.49 | 25.51 | 12,083,272 | -0.28(-1.08%) |
Apr 29, 2008 | 25.56 | 25.90 | 25.56 | 25.79 | 9,680,969 | +0.15(+0.59%) |
Apr 28, 2008 | 25.32 | 25.77 | 25.32 | 25.64 | 9,279,325 | +0.26(+1.03%) |
Apr 25, 2008 | 25.24 | 25.57 | 25.18 | 25.38 | 7,068,720 | +0.21(+0.85%) |
Apr 24, 2008 | 24.97 | 25.34 | 24.84 | 25.17 | 7,951,394 | +0.27(+1.10%) |
Apr 23, 2008 | 24.86 | 24.93 | 24.72 | 24.89 | 6,332,485 | +0.11(+0.43%) |
Apr 22, 2008 | 24.80 | 24.89 | 24.68 | 24.79 | 8,430,042 | -0.17(-0.67%) |
Apr 21, 2008 | 25.00 | 25.11 | 24.80 | 24.95 | 9,291,936 | -0.14(-0.54%) |
Apr 18, 2008 | 25.20 | 25.35 | 24.95 | 25.09 | 11,428,748 | +0.36(+1.44%) |
Apr 17, 2008 | 24.41 | 24.93 | 24.14 | 24.73 | 10,706,167 | -0.01(-0.03%) |
Apr 16, 2008 | 24.89 | 24.89 | 24.41 | 24.74 | 12,929,075 | +0.45(+1.85%) |
Apr 15, 2008 | 24.63 | 24.63 | 24.11 | 24.29 | 9,323,664 | -0.23(-0.95%) |
Apr 14, 2008 | 24.74 | 24.74 | 24.32 | 24.52 | 6,570,154 | -0.27(-1.11%) |
Apr 11, 2008 | 24.61 | 24.86 | 24.61 | 24.80 | 9,154,916 | -0.05(-0.21%) |
Apr 10, 2008 | 24.65 | 24.97 | 24.50 | 24.85 | 7,260,088 | +0.33(+1.34%) |
Apr 09, 2008 | 24.52 | 24.78 | 24.39 | 24.52 | 6,847,596 | +0.03(+0.13%) |
Apr 08, 2008 | 24.62 | 24.89 | 24.36 | 24.49 | 6,907,196 | -0.25(-1.03%) |
Apr 07, 2008 | 24.65 | 24.86 | 24.56 | 24.75 | 6,709,238 | +0.23(+0.92%) |
Apr 04, 2008 | 24.42 | 24.64 | 24.29 | 24.52 | 5,953,867 | +0.18(+0.76%) |
Apr 03, 2008 | 24.36 | 24.63 | 24.31 | 24.34 | 6,478,704 | -0.21(-0.85%) |
Apr 02, 2008 | 24.56 | 24.74 | 24.43 | 24.54 | 9,263,844 | -0.02(-0.07%) |
Apr 01, 2008 | 23.75 | 24.56 | 23.75 | 24.56 | 10,541,898 | +0.89(+3.75%) |
Mar 31, 2008 | 23.49 | 23.77 | 23.23 | 23.67 | 10,253,113 | +0.13(+0.56%) |
Mar 28, 2008 | 23.52 | 23.62 | 23.45 | 23.54 | 6,695,902 | +0.04(+0.19%) |
Mar 27, 2008 | 23.62 | 23.68 | 23.34 | 23.50 | 8,236,763 | -0.04(-0.17%) |
Mar 26, 2008 | 23.69 | 23.82 | 23.52 | 23.54 | 5,987,312 | -0.29(-1.22%) |
Mar 25, 2008 | 23.91 | 23.94 | 23.61 | 23.83 | 6,094,621 | +0.02(+0.09%) |
Mar 24, 2008 | 23.82 | 23.99 | 23.65 | 23.81 | 4,695,057 | +0.04(+0.17%) |
Mar 21, 2008 | 23.94 | 24.06 | 23.55 | 23.77 | 9,984,747 | +0.00(+0.00%) |
Mar 20, 2008 | 23.94 | 24.06 | 23.55 | 23.77 | 9,984,503 | +0.02(+0.10%) |
Mar 19, 2008 | 23.61 | 24.06 | 23.61 | 23.74 | 10,491,663 | +0.20(+0.83%) |
Mar 18, 2008 | 23.07 | 23.55 | 22.94 | 23.55 | 11,772,453 | +0.86(+3.79%) |
Mar 17, 2008 | 22.44 | 23.07 | 22.44 | 22.69 | 9,086,325 | -0.35(-1.53%) |
Mar 14, 2008 | 23.40 | 23.64 | 22.85 | 23.04 | 15,507,667 | -0.16(-0.69%) |
Mar 13, 2008 | 23.22 | 23.38 | 22.80 | 23.20 | 11,635,216 | -0.39(-1.65%) |
Mar 12, 2008 | 23.72 | 23.87 | 23.54 | 23.59 | 7,422,610 | +0.01(+0.05%) |
Mar 11, 2008 | 23.64 | 23.87 | 23.19 | 23.57 | 6,090,738 | +0.41(+1.79%) |
Mar 10, 2008 | 23.63 | 23.72 | 23.11 | 23.16 | 9,271,514 | -0.50(-2.09%) |
Mar 07, 2008 | 23.35 | 23.94 | 23.16 | 23.66 | 10,884,067 | +0.16(+0.70%) |
Mar 06, 2008 | 23.64 | 23.84 | 23.45 | 23.49 | 9,800,914 | -0.30(-1.27%) |
Mar 05, 2008 | 24.27 | 24.32 | 23.56 | 23.80 | 12,879,267 | -0.58(-2.38%) |
Mar 04, 2008 | 23.98 | 24.45 | 23.98 | 24.38 | 11,529,206 | +0.22(+0.91%) |
Mar 03, 2008 | 24.17 | 24.32 | 24.00 | 24.16 | 8,618,882 | -0.01(-0.03%) |
Feb 29, 2008 | 24.26 | 24.50 | 24.04 | 24.16 | 9,960,373 | -0.37(-1.52%) |
Feb 28, 2008 | 24.36 | 24.70 | 24.29 | 24.54 | 9,281,057 | +0.05(+0.18%) |
Feb 27, 2008 | 24.63 | 24.73 | 24.44 | 24.49 | 10,251,848 | -0.20(-0.80%) |
Feb 26, 2008 | 24.50 | 24.79 | 24.38 | 24.69 | 9,046,336 | +0.12(+0.50%) |
Feb 25, 2008 | 24.37 | 24.65 | 24.27 | 24.56 | 13,219,631 | +0.16(+0.65%) |
Feb 22, 2008 | 24.61 | 24.67 | 24.11 | 24.41 | 8,284,687 | -0.16(-0.63%) |
Feb 21, 2008 | 24.78 | 24.86 | 24.52 | 24.56 | 8,990,854 | -0.18(-0.71%) |
Feb 20, 2008 | 24.53 | 24.78 | 24.39 | 24.74 | 7,413,783 | +0.04(+0.18%) |
Feb 19, 2008 | 24.52 | 24.95 | 24.30 | 24.69 | 9,293,047 | +0.40(+1.63%) |
Feb 18, 2008 | 24.59 | 24.72 | 24.08 | 24.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.59 | 24.72 | 24.08 | 24.29 | 14,716,798 | -0.40(-1.62%) |
Feb 14, 2008 | 25.48 | 25.48 | 24.63 | 24.70 | 11,580,813 | -0.63(-2.49%) |
Feb 13, 2008 | 25.36 | 25.55 | 25.27 | 25.33 | 8,049,412 | +0.16(+0.62%) |
Feb 12, 2008 | 25.12 | 25.57 | 24.84 | 25.17 | 9,562,290 | +0.25(+0.99%) |
Feb 11, 2008 | 24.83 | 25.02 | 24.65 | 24.93 | 7,015,949 | +0.09(+0.38%) |
Feb 08, 2008 | 24.70 | 24.94 | 24.58 | 24.83 | 6,194,046 | -0.03(-0.12%) |
Feb 07, 2008 | 24.49 | 24.92 | 24.48 | 24.86 | 8,543,951 | +0.33(+1.34%) |
Feb 06, 2008 | 24.82 | 24.87 | 24.48 | 24.53 | 6,725,046 | -0.17(-0.70%) |
Feb 05, 2008 | 24.94 | 25.13 | 24.66 | 24.70 | 10,906,529 | -0.63(-2.47%) |
Feb 04, 2008 | 25.19 | 25.69 | 25.10 | 25.33 | 9,241,950 | +0.15(+0.59%) |
Feb 01, 2008 | 24.97 | 25.20 | 24.77 | 25.18 | 10,005,506 | +0.39(+1.57%) |
Jan 31, 2008 | 24.59 | 25.10 | 24.32 | 24.79 | 11,709,527 | +0.16(+0.65%) |
Jan 30, 2008 | 25.07 | 25.15 | 24.54 | 24.63 | 13,706,124 | -0.45(-1.78%) |
Jan 29, 2008 | 25.38 | 25.40 | 25.07 | 25.08 | 10,566,363 | -0.15(-0.58%) |
Jan 28, 2008 | 24.96 | 25.36 | 24.74 | 25.23 | 9,074,430 | +0.25(+1.02%) |
Jan 25, 2008 | 25.69 | 25.99 | 24.93 | 24.97 | 9,174,519 | -0.42(-1.66%) |
Jan 24, 2008 | 25.56 | 25.73 | 25.22 | 25.40 | 17,129,182 | +0.28(+1.12%) |
Jan 23, 2008 | 24.32 | 25.13 | 24.22 | 25.11 | 24,239,468 | +0.26(+1.05%) |
Jan 22, 2008 | 24.56 | 25.93 | 23.75 | 24.85 | 17,194,228 | -1.01(-3.89%) |
Jan 21, 2008 | 25.91 | 26.22 | 25.51 | 25.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.91 | 26.22 | 25.51 | 25.86 | 13,160,449 | +0.15(+0.59%) |
Jan 17, 2008 | 26.60 | 26.60 | 25.64 | 25.71 | 17,246,710 | -0.87(-3.27%) |
Jan 16, 2008 | 25.80 | 26.69 | 25.80 | 26.58 | 16,367,458 | +0.61(+2.37%) |
Jan 15, 2008 | 25.79 | 26.14 | 25.65 | 25.96 | 12,607,562 | -0.10(-0.39%) |
Jan 14, 2008 | 26.35 | 26.35 | 25.76 | 26.06 | 7,324,604 | -0.02(-0.08%) |
Jan 11, 2008 | 25.63 | 26.19 | 25.63 | 26.08 | 11,930,571 | +0.27(+1.05%) |
Jan 10, 2008 | 26.11 | 26.26 | 25.71 | 25.81 | 14,454,951 | -0.46(-1.75%) |
Jan 09, 2008 | 24.94 | 26.32 | 24.90 | 26.27 | 20,593,706 | +1.33(+5.33%) |
Jan 08, 2008 | 24.83 | 25.49 | 24.83 | 24.94 | 16,912,730 | +0.54(+2.21%) |
Jan 07, 2008 | 23.72 | 24.45 | 23.66 | 24.40 | 9,400,825 | +0.78(+3.31%) |
Jan 04, 2008 | 23.84 | 24.00 | 23.62 | 23.62 | 6,450,632 | -0.38(-1.57%) |
Jan 03, 2008 | 23.79 | 24.42 | 23.71 | 24.00 | 9,079,378 | +0.34(+1.42%) |
Jan 02, 2008 | 23.71 | 24.12 | 23.46 | 23.66 | 7,976,022 | -0.11(-0.45%) |
Jan 01, 2008 | 23.90 | 23.99 | 23.71 | 23.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.90 | 23.99 | 23.71 | 23.77 | 3,716,731 | -0.25(-1.06%) |
Dec 28, 2007 | 24.11 | 24.18 | 23.90 | 24.02 | 3,286,399 | +0.16(+0.69%) |
Dec 27, 2007 | 24.23 | 24.26 | 23.83 | 23.86 | 5,269,766 | -0.36(-1.50%) |
Dec 26, 2007 | 24.23 | 24.34 | 24.07 | 24.22 | 5,265,171 | -0.11(-0.47%) |
Dec 24, 2007 | 24.56 | 24.56 | 24.28 | 24.34 | 1,936,367 | -0.03(-0.12%) |
Dec 21, 2007 | 24.38 | 24.47 | 24.16 | 24.36 | 8,807,796 | +0.23(+0.93%) |
Dec 20, 2007 | 24.13 | 24.43 | 24.04 | 24.14 | 4,484,693 | +0.14(+0.56%) |
Dec 19, 2007 | 23.72 | 24.14 | 23.72 | 24.00 | 4,200,339 | +0.24(+1.02%) |
Dec 18, 2007 | 23.66 | 23.87 | 23.47 | 23.76 | 6,372,513 | +0.20(+0.85%) |
Dec 17, 2007 | 23.64 | 23.81 | 23.48 | 23.56 | 9,238,027 | -0.22(-0.93%) |
Dec 14, 2007 | 24.14 | 24.20 | 23.71 | 23.78 | 6,318,089 | -0.61(-2.48%) |
Dec 13, 2007 | 23.95 | 24.43 | 23.93 | 24.39 | 6,391,533 | +0.20(+0.85%) |
Dec 12, 2007 | 24.68 | 24.68 | 23.83 | 24.18 | 8,933,849 | +0.00(+0.00%) |
Dec 11, 2007 | 25.01 | 25.01 | 24.16 | 24.18 | 9,526,343 | -0.83(-3.31%) |
Dec 10, 2007 | 24.69 | 25.01 | 24.63 | 25.01 | 4,980,448 | +0.34(+1.39%) |
Dec 07, 2007 | 24.25 | 24.77 | 24.25 | 24.67 | 5,568,717 | +0.30(+1.23%) |
Dec 06, 2007 | 24.43 | 24.43 | 24.15 | 24.37 | 5,318,997 | -0.07(-0.30%) |
Dec 05, 2007 | 24.38 | 24.56 | 24.16 | 24.44 | 6,118,006 | +0.23(+0.96%) |
Dec 04, 2007 | 24.07 | 24.33 | 24.01 | 24.21 | 6,685,888 | +0.05(+0.20%) |
Dec 03, 2007 | 24.32 | 24.47 | 23.95 | 24.16 | 8,307,310 | -0.35(-1.44%) |
Nov 30, 2007 | 24.25 | 24.53 | 24.02 | 24.51 | 9,631,569 | +0.52(+2.18%) |
Nov 29, 2007 | 24.11 | 24.11 | 23.76 | 23.99 | 5,501,575 | -0.15(-0.63%) |
Nov 28, 2007 | 24.03 | 24.18 | 23.86 | 24.14 | 7,430,661 | +0.24(+0.99%) |
Nov 27, 2007 | 23.04 | 23.96 | 23.04 | 23.90 | 12,326,366 | +0.77(+3.35%) |
Nov 26, 2007 | 23.66 | 23.91 | 23.10 | 23.13 | 11,096,407 | -0.57(-2.42%) |
Nov 23, 2007 | 23.38 | 23.70 | 23.17 | 23.70 | 3,167,693 | +0.57(+2.44%) |
Nov 21, 2007 | 23.49 | 23.74 | 23.02 | 23.14 | 9,779,280 | -0.50(-2.13%) |
Nov 20, 2007 | 23.71 | 24.06 | 23.36 | 23.64 | 9,072,491 | -0.08(-0.35%) |
Nov 19, 2007 | 23.75 | 24.11 | 23.62 | 23.72 | 9,845,511 | -0.13(-0.55%) |
Nov 16, 2007 | 23.88 | 24.18 | 23.64 | 23.85 | 10,516,491 | +0.18(+0.78%) |
Nov 15, 2007 | 23.86 | 24.16 | 23.61 | 23.67 | 7,661,314 | -0.25(-1.03%) |
Nov 14, 2007 | 24.02 | 24.10 | 23.45 | 23.91 | 7,015,404 | +0.08(+0.34%) |
Nov 13, 2007 | 23.62 | 23.90 | 23.37 | 23.83 | 6,819,249 | +0.46(+1.96%) |
Nov 12, 2007 | 23.69 | 23.84 | 23.34 | 23.37 | 5,913,507 | -0.31(-1.31%) |
Nov 09, 2007 | 23.58 | 23.96 | 23.36 | 23.68 | 8,107,674 | -0.16(-0.69%) |
Nov 08, 2007 | 24.01 | 24.08 | 23.60 | 23.85 | 8,825,448 | -0.14(-0.60%) |
Nov 07, 2007 | 24.04 | 24.27 | 23.97 | 23.99 | 9,320,244 | -0.23(-0.95%) |
Nov 06, 2007 | 24.16 | 24.22 | 23.99 | 24.22 | 5,015,967 | +0.05(+0.22%) |
Nov 05, 2007 | 24.06 | 24.28 | 23.98 | 24.17 | 6,692,504 | -0.09(-0.35%) |
Nov 02, 2007 | 24.32 | 24.36 | 23.81 | 24.25 | 6,147,558 | -0.01(-0.03%) |
Nov 01, 2007 | 24.45 | 24.51 | 24.10 | 24.26 | 7,655,809 | -0.31(-1.25%) |
Oct 31, 2007 | 24.75 | 24.79 | 24.44 | 24.57 | 7,084,750 | -0.19(-0.76%) |
Oct 30, 2007 | 24.50 | 24.95 | 24.45 | 24.76 | 6,428,447 | +0.25(+1.02%) |
Oct 29, 2007 | 24.58 | 24.61 | 24.44 | 24.51 | 4,059,454 | -0.04(-0.15%) |
Oct 26, 2007 | 24.67 | 24.67 | 24.40 | 24.54 | 6,620,428 | +0.05(+0.20%) |
Oct 25, 2007 | 24.22 | 24.67 | 24.22 | 24.50 | 6,663,416 | +0.31(+1.27%) |
Oct 24, 2007 | 23.88 | 24.24 | 23.78 | 24.19 | 7,769,066 | +0.02(+0.10%) |
Oct 23, 2007 | 24.09 | 24.20 | 23.89 | 24.16 | 5,104,850 | +0.34(+1.44%) |
Oct 22, 2007 | 23.51 | 24.00 | 23.50 | 23.82 | 8,082,516 | +0.07(+0.31%) |
Oct 19, 2007 | 24.20 | 24.46 | 23.71 | 23.75 | 11,593,011 | -0.65(-2.65%) |
Oct 18, 2007 | 23.23 | 24.97 | 23.13 | 24.39 | 19,167,124 | +1.75(+7.74%) |
Oct 17, 2007 | 22.91 | 22.96 | 22.48 | 22.64 | 7,175,123 | -0.27(-1.16%) |
Oct 16, 2007 | 23.03 | 23.16 | 22.84 | 22.91 | 7,578,381 | -0.10(-0.45%) |
Oct 15, 2007 | 23.46 | 23.50 | 22.85 | 23.01 | 5,908,192 | -0.49(-2.07%) |
Oct 12, 2007 | 23.18 | 23.60 | 23.10 | 23.50 | 6,771,620 | +0.47(+2.04%) |
Oct 11, 2007 | 22.89 | 23.19 | 22.85 | 23.03 | 5,246,760 | +0.25(+1.08%) |
Oct 10, 2007 | 22.75 | 22.88 | 22.65 | 22.78 | 3,687,628 | +0.03(+0.14%) |
Oct 09, 2007 | 22.87 | 22.90 | 22.49 | 22.75 | 6,146,825 | -0.08(-0.36%) |
Oct 08, 2007 | 22.97 | 23.03 | 22.72 | 22.83 | 4,318,617 | -0.22(-0.96%) |
Oct 05, 2007 | 23.13 | 23.13 | 22.97 | 23.05 | 3,901,192 | -0.02(-0.07%) |
Oct 04, 2007 | 23.00 | 23.17 | 22.93 | 23.07 | 2,920,755 | +0.16(+0.70%) |
Oct 03, 2007 | 22.98 | 23.07 | 22.78 | 22.91 | 4,097,069 | -0.22(-0.96%) |
Oct 02, 2007 | 23.18 | 23.32 | 22.82 | 23.13 | 4,422,900 | -0.06(-0.25%) |
Oct 01, 2007 | 23.15 | 23.34 | 22.99 | 23.19 | 5,003,974 | +0.14(+0.62%) |
Sep 28, 2007 | 22.94 | 23.10 | 22.94 | 23.04 | 4,441,708 | +0.05(+0.21%) |
Sep 27, 2007 | 22.86 | 23.12 | 22.72 | 22.99 | 3,761,712 | +0.18(+0.79%) |
Sep 26, 2007 | 23.24 | 23.29 | 22.63 | 22.81 | 8,824,551 | -0.41(-1.78%) |
Sep 25, 2007 | 22.95 | 23.28 | 22.93 | 23.23 | 5,437,520 | +0.19(+0.82%) |
Sep 24, 2007 | 23.14 | 23.17 | 22.94 | 23.04 | 4,623,113 | -0.20(-0.88%) |
Sep 21, 2007 | 23.20 | 23.29 | 22.94 | 23.24 | 7,429,877 | +0.31(+1.34%) |
Sep 20, 2007 | 23.05 | 23.16 | 22.91 | 22.94 | 4,233,606 | -0.15(-0.66%) |
Sep 19, 2007 | 22.87 | 23.23 | 22.76 | 23.09 | 5,726,396 | +0.43(+1.88%) |
Sep 18, 2007 | 22.41 | 22.72 | 22.32 | 22.66 | 5,230,639 | +0.41(+1.84%) |
Sep 17, 2007 | 22.26 | 22.38 | 22.14 | 22.25 | 3,909,728 | -0.13(-0.59%) |
Sep 14, 2007 | 22.38 | 22.42 | 22.17 | 22.38 | 4,085,345 | -0.11(-0.49%) |
Sep 13, 2007 | 22.51 | 22.55 | 22.41 | 22.49 | 3,790,778 | +0.16(+0.71%) |
Sep 12, 2007 | 22.03 | 22.46 | 21.99 | 22.33 | 4,286,608 | +0.18(+0.79%) |
Sep 11, 2007 | 21.79 | 22.18 | 21.74 | 22.16 | 5,021,499 | +0.42(+1.94%) |
Sep 10, 2007 | 21.63 | 21.87 | 21.52 | 21.74 | 4,325,688 | +0.16(+0.76%) |
Sep 07, 2007 | 21.99 | 22.92 | 21.55 | 21.57 | 8,128,191 | -0.48(-2.17%) |
Sep 06, 2007 | 21.22 | 22.19 | 21.22 | 22.05 | 3,903,622 | +0.02(+0.11%) |
Sep 05, 2007 | 22.07 | 22.17 | 21.73 | 22.03 | 5,204,558 | -0.18(-0.81%) |
Sep 04, 2007 | 22.23 | 22.39 | 22.08 | 22.21 | 5,385,594 | -0.21(-0.95%) |
Aug 31, 2007 | 22.21 | 22.56 | 22.14 | 22.42 | 12,752,110 | +0.39(+1.78%) |
Aug 30, 2007 | 21.62 | 22.16 | 21.58 | 22.03 | 10,252,932 | +0.43(+1.97%) |
Aug 29, 2007 | 21.27 | 21.61 | 21.20 | 21.60 | 6,498,058 | +0.45(+2.11%) |
Aug 28, 2007 | 21.56 | 21.74 | 21.14 | 21.15 | 7,370,279 | -0.40(-1.86%) |
Aug 27, 2007 | 21.51 | 21.82 | 21.49 | 21.56 | 5,060,457 | +0.00(+0.00%) |
Aug 24, 2007 | 21.58 | 21.60 | 21.40 | 21.56 | 4,715,757 | +0.07(+0.30%) |
Aug 23, 2007 | 22.03 | 22.03 | 21.33 | 21.49 | 10,168,910 | +0.27(+1.27%) |
Aug 22, 2007 | 20.88 | 21.24 | 20.85 | 21.22 | 12,229,657 | +0.52(+2.51%) |
Aug 21, 2007 | 20.40 | 20.88 | 20.18 | 20.70 | 10,839,379 | +0.16(+0.80%) |
Aug 20, 2007 | 20.90 | 20.92 | 20.32 | 20.54 | 12,578,680 | -0.30(-1.43%) |
Aug 17, 2007 | 20.71 | 21.23 | 20.60 | 20.84 | 14,777,197 | -0.02(-0.10%) |
Aug 16, 2007 | 21.05 | 21.13 | 20.42 | 20.86 | 11,125,617 | -0.29(-1.37%) |
Aug 15, 2007 | 21.88 | 21.88 | 21.08 | 21.15 | 8,997,254 | -0.33(-1.53%) |
Aug 14, 2007 | 21.53 | 21.82 | 21.47 | 21.47 | 7,812,188 | -0.16(-0.72%) |
Aug 13, 2007 | 21.30 | 21.85 | 21.28 | 21.63 | 7,806,756 | +0.34(+1.62%) |
Aug 10, 2007 | 21.33 | 21.44 | 20.84 | 21.29 | 10,658,362 | -0.07(-0.31%) |
Aug 09, 2007 | 22.11 | 22.39 | 21.35 | 21.35 | 12,183,738 | -0.96(-4.31%) |
Aug 08, 2007 | 21.82 | 22.31 | 21.49 | 22.31 | 12,086,829 | +0.43(+1.98%) |
Aug 07, 2007 | 21.87 | 22.07 | 21.60 | 21.88 | 12,501,396 | -0.22(-0.98%) |
Aug 06, 2007 | 22.52 | 22.52 | 21.92 | 22.10 | 9,568,582 | +0.02(+0.09%) |
Aug 03, 2007 | 22.19 | 22.22 | 22.03 | 22.08 | 10,585,084 | -0.07(-0.33%) |
Aug 02, 2007 | 21.50 | 22.21 | 21.49 | 22.15 | 11,316,070 | +0.66(+3.05%) |
Aug 01, 2007 | 21.46 | 21.84 | 21.31 | 21.49 | 14,312,641 | -0.04(-0.19%) |
Jul 31, 2007 | 21.82 | 21.82 | 21.53 | 21.54 | 15,256,501 | -0.28(-1.28%) |
Jul 30, 2007 | 21.25 | 21.87 | 21.17 | 21.81 | 11,360,111 | +0.51(+2.40%) |
Jul 27, 2007 | 21.32 | 21.63 | 21.13 | 21.30 | 10,916,807 | -0.23(-1.06%) |
Jul 26, 2007 | 21.49 | 21.73 | 20.88 | 21.53 | 22,082,320 | -0.35(-1.59%) |
Jul 25, 2007 | 22.75 | 22.76 | 21.84 | 21.88 | 20,568,586 | -0.68(-2.99%) |
Jul 24, 2007 | 22.95 | 23.11 | 22.52 | 22.55 | 11,302,282 | -0.61(-2.63%) |
Jul 23, 2007 | 22.92 | 23.19 | 22.79 | 23.16 | 11,388,937 | +0.46(+2.02%) |
Jul 20, 2007 | 22.73 | 23.06 | 22.51 | 22.71 | 19,678,366 | -0.04(-0.18%) |
Jul 19, 2007 | 23.66 | 23.94 | 22.55 | 22.75 | 27,139,952 | -1.24(-5.19%) |
Jul 18, 2007 | 24.07 | 24.08 | 23.82 | 23.99 | 6,598,153 | -0.07(-0.29%) |
Jul 17, 2007 | 23.98 | 24.16 | 23.89 | 24.06 | 5,109,490 | -0.00(-0.02%) |
Jul 16, 2007 | 23.84 | 24.14 | 23.81 | 24.07 | 7,346,098 | +0.09(+0.39%) |
Jul 13, 2007 | 23.91 | 24.05 | 23.87 | 23.97 | 7,622,347 | +0.03(+0.14%) |
Jul 12, 2007 | 23.75 | 23.95 | 23.67 | 23.94 | 8,390,031 | +0.16(+0.65%) |
Jul 11, 2007 | 23.40 | 23.78 | 23.33 | 23.78 | 6,638,014 | +0.49(+2.09%) |
Jul 10, 2007 | 23.51 | 23.60 | 23.28 | 23.30 | 5,939,212 | -0.40(-1.69%) |
Jul 09, 2007 | 23.70 | 23.75 | 23.54 | 23.70 | 4,361,349 | -0.07(-0.28%) |
Jul 06, 2007 | 23.66 | 23.80 | 23.50 | 23.76 | 4,990,052 | +0.05(+0.22%) |
Jul 05, 2007 | 23.62 | 23.73 | 23.51 | 23.71 | 4,475,385 | +0.09(+0.36%) |
Jul 03, 2007 | 23.65 | 23.71 | 23.50 | 23.62 | 3,068,527 | -0.04(-0.17%) |
Jul 02, 2007 | 23.07 | 23.74 | 23.25 | 23.66 | 8,301,853 | +0.60(+2.59%) |
Jun 29, 2007 | 23.18 | 23.25 | 22.92 | 23.07 | 8,802,544 | +0.03(+0.12%) |
Jun 28, 2007 | 22.97 | 23.13 | 22.91 | 23.04 | 5,971,941 | +0.04(+0.16%) |
Jun 27, 2007 | 22.30 | 23.04 | 22.01 | 23.00 | 9,520,911 | +0.70(+3.14%) |
Jun 26, 2007 | 22.67 | 22.73 | 22.26 | 22.30 | 11,180,740 | -0.24(-1.07%) |
Jun 25, 2007 | 22.89 | 23.01 | 22.44 | 22.54 | 9,011,997 | -0.25(-1.11%) |
Jun 22, 2007 | 23.13 | 23.19 | 22.69 | 22.80 | 8,440,588 | -0.45(-1.95%) |
Jun 21, 2007 | 23.35 | 23.42 | 23.16 | 23.25 | 6,081,183 | -0.10(-0.44%) |
Jun 20, 2007 | 23.73 | 23.74 | 23.29 | 23.35 | 6,972,394 | -0.38(-1.59%) |
Jun 19, 2007 | 23.67 | 23.75 | 23.58 | 23.73 | 5,531,312 | +0.07(+0.28%) |
Jun 18, 2007 | 23.34 | 23.78 | 23.34 | 23.66 | 7,445,997 | -0.03(-0.14%) |
Jun 15, 2007 | 23.57 | 23.75 | 23.17 | 23.70 | 12,185,692 | +0.32(+1.38%) |
Jun 14, 2007 | 23.19 | 23.46 | 23.12 | 23.37 | 6,213,750 | +0.24(+1.04%) |
Jun 13, 2007 | 23.07 | 23.27 | 22.97 | 23.13 | 8,669,452 | +0.11(+0.48%) |
Jun 12, 2007 | 22.76 | 23.21 | 22.72 | 23.02 | 7,518,540 | +0.17(+0.73%) |
Jun 11, 2007 | 23.13 | 23.17 | 22.84 | 22.85 | 4,987,365 | -0.28(-1.20%) |
Jun 08, 2007 | 22.83 | 23.14 | 22.71 | 23.13 | 7,738,000 | +0.31(+1.35%) |
Jun 07, 2007 | 23.25 | 23.34 | 22.54 | 22.82 | 11,879,840 | -0.51(-2.19%) |
Jun 06, 2007 | 23.41 | 23.51 | 23.28 | 23.34 | 5,197,421 | -0.17(-0.73%) |
Jun 05, 2007 | 23.57 | 23.70 | 23.47 | 23.51 | 5,533,266 | -0.10(-0.42%) |
Jun 04, 2007 | 23.32 | 23.63 | 23.23 | 23.61 | 4,948,236 | +0.21(+0.89%) |