Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.27 | 29.73 | 28.99 | 28.99 | 1,668,023 | -0.31(-1.06%) |
Apr 29, 2008 | 29.70 | 29.86 | 29.17 | 29.30 | 2,455,837 | -0.56(-1.88%) |
Apr 28, 2008 | 29.81 | 30.03 | 29.56 | 29.86 | 2,682,088 | -0.05(-0.18%) |
Apr 25, 2008 | 29.81 | 30.02 | 29.46 | 29.92 | 1,965,966 | +0.07(+0.24%) |
Apr 24, 2008 | 29.14 | 29.86 | 28.90 | 29.84 | 3,396,078 | +0.78(+2.67%) |
Apr 23, 2008 | 28.60 | 29.15 | 28.45 | 29.07 | 1,733,292 | +0.70(+2.46%) |
Apr 22, 2008 | 28.21 | 28.51 | 28.09 | 28.37 | 1,203,970 | +0.06(+0.21%) |
Apr 21, 2008 | 28.35 | 28.67 | 28.17 | 28.31 | 2,195,080 | -0.15(-0.52%) |
Apr 18, 2008 | 29.09 | 29.09 | 28.30 | 28.46 | 2,941,294 | -0.33(-1.16%) |
Apr 17, 2008 | 28.06 | 28.81 | 28.00 | 28.79 | 1,253,343 | +0.71(+2.53%) |
Apr 16, 2008 | 27.65 | 28.17 | 27.47 | 28.08 | 1,985,536 | +0.67(+2.44%) |
Apr 15, 2008 | 27.47 | 27.48 | 27.16 | 27.41 | 1,097,419 | +0.24(+0.88%) |
Apr 14, 2008 | 26.91 | 27.63 | 26.91 | 27.18 | 1,619,697 | +0.05(+0.18%) |
Apr 11, 2008 | 27.11 | 27.35 | 27.03 | 27.13 | 2,199,713 | -0.37(-1.35%) |
Apr 10, 2008 | 27.21 | 28.17 | 27.19 | 27.50 | 2,200,574 | -0.56(-2.00%) |
Apr 09, 2008 | 28.40 | 28.45 | 27.80 | 28.06 | 1,615,562 | -0.24(-0.84%) |
Apr 08, 2008 | 28.49 | 28.69 | 28.13 | 28.30 | 2,462,363 | -0.19(-0.67%) |
Apr 07, 2008 | 28.77 | 28.77 | 28.03 | 28.49 | 1,685,202 | +0.07(+0.23%) |
Apr 04, 2008 | 28.89 | 28.90 | 28.24 | 28.42 | 2,339,803 | -0.44(-1.53%) |
Apr 03, 2008 | 28.24 | 28.87 | 28.12 | 28.87 | 2,683,287 | +0.54(+1.92%) |
Apr 02, 2008 | 28.14 | 28.36 | 27.84 | 28.32 | 3,747,364 | -0.01(-0.04%) |
Apr 01, 2008 | 27.12 | 28.36 | 27.05 | 28.33 | 3,385,425 | +1.52(+5.68%) |
Mar 31, 2008 | 26.49 | 27.46 | 26.49 | 26.81 | 2,697,943 | +0.17(+0.63%) |
Mar 28, 2008 | 26.96 | 27.31 | 26.52 | 26.64 | 3,049,384 | -0.26(-0.98%) |
Mar 27, 2008 | 27.61 | 27.70 | 26.82 | 26.91 | 4,978,781 | -0.49(-1.79%) |
Mar 26, 2008 | 27.76 | 27.85 | 27.30 | 27.40 | 4,368,388 | -0.47(-1.69%) |
Mar 25, 2008 | 27.99 | 28.52 | 27.73 | 27.87 | 4,672,099 | -0.07(-0.26%) |
Mar 24, 2008 | 27.71 | 28.71 | 27.63 | 27.94 | 3,979,584 | +0.42(+1.52%) |
Mar 21, 2008 | 25.96 | 27.61 | 25.96 | 27.52 | 3,121,165 | +0.00(+0.00%) |
Mar 20, 2008 | 25.96 | 27.61 | 25.96 | 27.52 | 3,121,165 | +0.65(+2.42%) |
Mar 19, 2008 | 26.72 | 27.31 | 26.54 | 26.87 | 3,161,360 | +0.13(+0.47%) |
Mar 18, 2008 | 25.74 | 26.76 | 25.66 | 26.75 | 4,018,853 | +1.00(+3.90%) |
Mar 17, 2008 | 25.04 | 26.01 | 24.87 | 25.74 | 2,096,764 | +0.19(+0.75%) |
Mar 14, 2008 | 25.90 | 26.21 | 24.97 | 25.55 | 2,475,752 | -0.11(-0.44%) |
Mar 13, 2008 | 25.68 | 25.92 | 24.94 | 25.67 | 2,773,935 | -0.18(-0.69%) |
Mar 12, 2008 | 25.68 | 26.69 | 25.68 | 25.84 | 3,383,641 | -0.02(-0.07%) |
Mar 11, 2008 | 25.10 | 25.98 | 24.88 | 25.86 | 4,202,330 | +1.41(+5.76%) |
Mar 10, 2008 | 24.37 | 25.09 | 24.30 | 24.45 | 3,376,703 | -0.02(-0.07%) |
Mar 07, 2008 | 24.01 | 24.58 | 23.58 | 24.47 | 3,184,931 | +0.29(+1.21%) |
Mar 06, 2008 | 24.91 | 24.91 | 24.06 | 24.18 | 1,940,249 | -0.75(-2.99%) |
Mar 05, 2008 | 24.88 | 25.13 | 24.67 | 24.93 | 1,372,401 | +0.17(+0.67%) |
Mar 04, 2008 | 24.80 | 25.07 | 24.53 | 24.76 | 2,176,459 | -0.60(-2.35%) |
Mar 03, 2008 | 25.07 | 25.37 | 24.59 | 25.36 | 2,495,644 | +0.39(+1.55%) |
Feb 29, 2008 | 25.25 | 25.28 | 24.76 | 24.97 | 2,651,231 | -0.38(-1.48%) |
Feb 28, 2008 | 25.49 | 25.67 | 25.25 | 25.34 | 1,626,352 | -0.28(-1.10%) |
Feb 27, 2008 | 26.03 | 26.10 | 25.43 | 25.62 | 1,713,163 | -0.30(-1.15%) |
Feb 26, 2008 | 25.64 | 26.27 | 25.40 | 25.92 | 1,918,055 | -0.01(-0.05%) |
Feb 25, 2008 | 25.59 | 25.93 | 25.30 | 25.93 | 2,396,142 | +0.29(+1.14%) |
Feb 22, 2008 | 24.96 | 25.64 | 24.56 | 25.64 | 1,518,386 | +0.72(+2.87%) |
Feb 21, 2008 | 25.54 | 25.74 | 24.85 | 24.93 | 1,531,919 | -0.45(-1.76%) |
Feb 20, 2008 | 25.25 | 25.50 | 24.75 | 25.37 | 1,944,442 | +0.24(+0.95%) |
Feb 19, 2008 | 25.89 | 26.05 | 25.07 | 25.13 | 2,241,366 | -0.47(-1.84%) |
Feb 18, 2008 | 24.60 | 25.65 | 24.60 | 25.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.60 | 25.65 | 24.60 | 25.61 | 2,002,983 | +0.95(+3.85%) |
Feb 14, 2008 | 24.92 | 25.34 | 24.60 | 24.66 | 1,738,905 | -0.23(-0.94%) |
Feb 13, 2008 | 24.93 | 25.17 | 24.32 | 24.89 | 1,531,314 | +0.27(+1.09%) |
Feb 12, 2008 | 24.30 | 24.78 | 24.14 | 24.62 | 1,332,891 | +0.42(+1.75%) |
Feb 11, 2008 | 24.78 | 24.78 | 23.98 | 24.20 | 1,453,096 | -0.53(-2.12%) |
Feb 08, 2008 | 25.20 | 25.61 | 24.30 | 24.72 | 1,296,786 | -0.71(-2.79%) |
Feb 07, 2008 | 24.94 | 25.47 | 24.33 | 25.43 | 1,981,202 | +0.69(+2.77%) |
Feb 06, 2008 | 25.71 | 25.81 | 24.69 | 24.75 | 2,187,315 | -0.96(-3.72%) |
Feb 05, 2008 | 26.24 | 26.51 | 25.64 | 25.70 | 2,390,494 | -0.88(-3.30%) |
Feb 04, 2008 | 27.12 | 27.12 | 26.28 | 26.58 | 2,391,088 | -0.26(-0.96%) |
Feb 01, 2008 | 26.51 | 27.08 | 25.97 | 26.84 | 2,125,943 | +0.45(+1.70%) |
Jan 31, 2008 | 25.74 | 26.61 | 25.24 | 26.39 | 2,448,710 | +0.65(+2.53%) |
Jan 30, 2008 | 25.85 | 26.62 | 25.50 | 25.74 | 2,947,945 | -0.20(-0.78%) |
Jan 29, 2008 | 26.09 | 26.27 | 25.81 | 25.94 | 3,487,677 | -1.02(-3.77%) |
Jan 28, 2008 | 26.12 | 26.96 | 25.96 | 26.96 | 2,320,289 | +0.68(+2.59%) |
Jan 25, 2008 | 26.54 | 26.86 | 25.87 | 26.27 | 2,176,189 | +0.01(+0.05%) |
Jan 24, 2008 | 26.86 | 27.01 | 25.49 | 26.26 | 2,176,283 | -0.38(-1.41%) |
Jan 23, 2008 | 24.29 | 26.76 | 24.23 | 26.64 | 3,215,053 | +1.84(+7.41%) |
Jan 22, 2008 | 23.29 | 24.99 | 23.28 | 24.80 | 2,481,964 | +0.94(+3.93%) |
Jan 21, 2008 | 24.85 | 25.15 | 23.44 | 23.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.85 | 25.15 | 23.44 | 23.86 | 3,340,107 | -0.99(-3.96%) |
Jan 17, 2008 | 25.13 | 25.53 | 24.71 | 24.85 | 2,396,437 | -0.23(-0.90%) |
Jan 16, 2008 | 24.73 | 25.46 | 24.20 | 25.07 | 2,337,701 | +0.35(+1.40%) |
Jan 15, 2008 | 25.10 | 25.37 | 24.56 | 24.73 | 1,828,431 | -0.60(-2.38%) |
Jan 14, 2008 | 25.74 | 25.92 | 24.66 | 25.33 | 1,459,783 | -0.09(-0.35%) |
Jan 11, 2008 | 25.45 | 26.24 | 24.85 | 25.42 | 1,527,944 | -0.37(-1.44%) |
Jan 10, 2008 | 24.87 | 26.09 | 24.61 | 25.79 | 2,514,975 | +0.87(+3.47%) |
Jan 09, 2008 | 24.71 | 25.05 | 23.74 | 24.93 | 2,422,099 | +0.43(+1.75%) |
Jan 08, 2008 | 24.97 | 25.66 | 24.45 | 24.50 | 3,611,700 | -0.47(-1.89%) |
Jan 07, 2008 | 24.93 | 25.03 | 24.33 | 24.97 | 2,084,235 | +0.42(+1.70%) |
Jan 04, 2008 | 25.60 | 25.64 | 24.33 | 24.55 | 3,044,079 | -1.19(-4.62%) |
Jan 03, 2008 | 26.72 | 26.97 | 25.71 | 25.74 | 1,548,468 | -0.73(-2.77%) |
Jan 02, 2008 | 27.10 | 27.18 | 26.41 | 26.47 | 1,744,548 | -0.54(-2.01%) |
Jan 01, 2008 | 25.98 | 27.04 | 25.37 | 27.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.98 | 27.04 | 25.37 | 27.01 | 1,614,341 | +0.78(+2.96%) |
Dec 28, 2007 | 26.60 | 26.88 | 25.84 | 26.24 | 1,944,192 | -0.35(-1.30%) |
Dec 27, 2007 | 26.55 | 27.17 | 26.28 | 26.58 | 1,640,039 | -0.01(-0.02%) |
Dec 26, 2007 | 26.15 | 26.88 | 26.06 | 26.59 | 1,177,029 | -0.26(-0.96%) |
Dec 24, 2007 | 25.58 | 26.85 | 25.58 | 26.85 | 354,226 | +1.09(+4.22%) |
Dec 21, 2007 | 25.30 | 25.78 | 25.14 | 25.76 | 2,173,714 | +0.63(+2.49%) |
Dec 20, 2007 | 25.25 | 25.59 | 24.78 | 25.13 | 2,178,796 | +0.01(+0.05%) |
Dec 19, 2007 | 25.13 | 25.62 | 24.87 | 25.12 | 2,024,737 | -0.22(-0.87%) |
Dec 18, 2007 | 25.33 | 25.90 | 24.82 | 25.34 | 2,623,067 | +0.02(+0.07%) |
Dec 17, 2007 | 25.85 | 25.97 | 25.33 | 25.33 | 2,183,208 | -0.75(-2.88%) |
Dec 14, 2007 | 26.91 | 27.06 | 26.04 | 26.08 | 1,951,386 | -0.94(-3.49%) |
Dec 13, 2007 | 26.88 | 27.13 | 26.30 | 27.02 | 1,832,811 | +0.13(+0.49%) |
Dec 12, 2007 | 27.81 | 27.81 | 26.75 | 26.89 | 1,943,514 | +0.12(+0.45%) |
Dec 11, 2007 | 27.95 | 28.35 | 26.71 | 26.77 | 1,955,768 | -0.99(-3.57%) |
Dec 10, 2007 | 27.40 | 27.82 | 27.05 | 27.76 | 1,362,124 | +0.48(+1.77%) |
Dec 07, 2007 | 27.05 | 27.77 | 27.05 | 27.28 | 1,763,698 | -0.04(-0.13%) |
Dec 06, 2007 | 26.06 | 27.41 | 25.83 | 27.31 | 2,099,960 | +1.18(+4.52%) |
Dec 05, 2007 | 25.87 | 26.16 | 25.24 | 26.13 | 2,452,884 | +0.76(+2.99%) |
Dec 04, 2007 | 25.87 | 26.11 | 25.28 | 25.37 | 2,037,504 | -0.50(-1.92%) |
Dec 03, 2007 | 26.34 | 26.34 | 25.68 | 25.87 | 1,642,173 | -0.16(-0.62%) |
Nov 30, 2007 | 26.40 | 26.63 | 25.77 | 26.03 | 5,508,096 | +0.08(+0.32%) |
Nov 29, 2007 | 26.72 | 26.78 | 25.84 | 25.95 | 2,903,986 | -0.82(-3.06%) |
Nov 28, 2007 | 25.24 | 26.79 | 25.24 | 26.76 | 3,608,229 | +1.52(+6.03%) |
Nov 27, 2007 | 25.07 | 25.42 | 24.93 | 25.24 | 4,711,651 | +0.44(+1.76%) |
Nov 26, 2007 | 25.48 | 25.67 | 24.81 | 24.81 | 3,068,492 | -0.93(-3.62%) |
Nov 23, 2007 | 24.88 | 25.86 | 24.79 | 25.74 | 619,586 | +0.76(+3.04%) |
Nov 21, 2007 | 24.17 | 25.14 | 24.12 | 24.98 | 2,170,113 | +0.47(+1.90%) |
Nov 20, 2007 | 25.50 | 25.77 | 24.11 | 24.51 | 2,093,843 | -0.87(-3.41%) |
Nov 19, 2007 | 25.47 | 25.78 | 25.28 | 25.38 | 1,945,257 | -0.43(-1.67%) |
Nov 16, 2007 | 25.61 | 25.84 | 24.90 | 25.81 | 2,304,016 | +0.42(+1.65%) |
Nov 15, 2007 | 25.28 | 25.77 | 24.87 | 25.39 | 1,840,908 | -0.31(-1.21%) |
Nov 14, 2007 | 26.02 | 26.40 | 25.49 | 25.70 | 1,861,100 | -0.26(-0.99%) |
Nov 13, 2007 | 25.55 | 26.02 | 25.37 | 25.96 | 3,005,773 | +0.79(+3.16%) |
Nov 12, 2007 | 24.95 | 26.01 | 24.95 | 25.16 | 2,381,998 | +0.08(+0.33%) |
Nov 09, 2007 | 24.12 | 25.18 | 23.64 | 25.08 | 3,083,358 | +0.82(+3.37%) |
Nov 08, 2007 | 24.02 | 24.32 | 23.50 | 24.26 | 1,287,245 | +0.58(+2.45%) |
Nov 07, 2007 | 24.49 | 24.49 | 23.68 | 23.68 | 1,807,000 | -0.79(-3.24%) |
Nov 06, 2007 | 24.13 | 24.48 | 23.79 | 24.48 | 1,547,876 | +0.67(+2.83%) |
Nov 05, 2007 | 23.68 | 24.12 | 23.67 | 23.80 | 1,352,068 | -0.29(-1.21%) |
Nov 02, 2007 | 24.81 | 24.84 | 23.89 | 24.10 | 1,920,901 | -0.58(-2.37%) |
Nov 01, 2007 | 25.47 | 25.50 | 24.66 | 24.68 | 1,931,454 | -0.93(-3.61%) |
Oct 31, 2007 | 25.38 | 25.67 | 25.09 | 25.61 | 1,557,926 | +0.32(+1.28%) |
Oct 30, 2007 | 25.25 | 25.47 | 25.03 | 25.28 | 1,476,856 | -0.07(-0.26%) |
Oct 29, 2007 | 25.67 | 25.77 | 25.18 | 25.35 | 864,807 | -0.19(-0.72%) |
Oct 26, 2007 | 25.01 | 25.56 | 25.01 | 25.53 | 1,281,885 | +0.65(+2.62%) |
Oct 25, 2007 | 24.59 | 24.95 | 24.42 | 24.88 | 1,345,703 | +0.41(+1.68%) |
Oct 24, 2007 | 24.61 | 24.66 | 24.24 | 24.47 | 1,440,508 | -0.30(-1.23%) |
Oct 23, 2007 | 24.48 | 24.90 | 24.48 | 24.78 | 1,604,994 | +0.24(+0.97%) |
Oct 22, 2007 | 24.33 | 24.71 | 24.05 | 24.54 | 1,404,496 | +0.15(+0.61%) |
Oct 19, 2007 | 24.98 | 25.18 | 24.38 | 24.39 | 1,158,102 | -0.81(-3.20%) |
Oct 18, 2007 | 25.22 | 25.52 | 24.76 | 25.19 | 1,648,879 | -0.10(-0.38%) |
Oct 17, 2007 | 25.67 | 26.03 | 24.62 | 25.29 | 1,660,605 | -0.32(-1.24%) |
Oct 16, 2007 | 26.14 | 26.14 | 25.54 | 25.61 | 1,100,314 | -0.53(-2.03%) |
Oct 15, 2007 | 26.94 | 26.98 | 26.07 | 26.14 | 1,553,236 | -0.67(-2.49%) |
Oct 12, 2007 | 26.87 | 27.06 | 26.72 | 26.81 | 959,748 | +0.05(+0.20%) |
Oct 11, 2007 | 26.65 | 27.11 | 26.57 | 26.75 | 1,713,535 | +0.08(+0.31%) |
Oct 10, 2007 | 26.80 | 26.87 | 25.67 | 26.67 | 2,617,873 | -0.07(-0.27%) |
Oct 09, 2007 | 26.42 | 26.77 | 26.11 | 26.74 | 3,129,253 | -0.06(-0.22%) |
Oct 08, 2007 | 27.01 | 27.18 | 26.71 | 26.80 | 1,910,014 | -0.35(-1.30%) |
Oct 05, 2007 | 26.61 | 27.16 | 26.54 | 27.15 | 2,695,761 | +0.59(+2.20%) |
Oct 04, 2007 | 26.26 | 26.77 | 24.65 | 26.57 | 4,172,952 | +0.27(+1.04%) |
Oct 03, 2007 | 25.79 | 26.50 | 25.76 | 26.29 | 3,792,725 | +0.46(+1.78%) |
Oct 02, 2007 | 25.19 | 25.84 | 24.96 | 25.83 | 3,521,373 | +0.76(+3.02%) |
Oct 01, 2007 | 24.72 | 25.16 | 24.72 | 25.07 | 3,441,308 | +0.36(+1.45%) |
Sep 28, 2007 | 25.03 | 25.08 | 24.57 | 24.72 | 3,812,155 | -0.21(-0.84%) |
Sep 27, 2007 | 25.01 | 25.34 | 24.67 | 24.93 | 3,121,213 | -0.13(-0.50%) |
Sep 26, 2007 | 25.35 | 25.38 | 24.92 | 25.05 | 2,776,831 | -0.21(-0.85%) |
Sep 25, 2007 | 25.55 | 25.55 | 25.03 | 25.27 | 2,591,408 | -0.39(-1.51%) |
Sep 24, 2007 | 25.07 | 25.78 | 25.01 | 25.65 | 3,749,677 | +0.66(+2.63%) |
Sep 21, 2007 | 24.57 | 25.31 | 24.54 | 25.00 | 12,620,699 | +0.47(+1.90%) |
Sep 20, 2007 | 24.70 | 24.88 | 24.41 | 24.53 | 2,919,040 | -0.17(-0.70%) |
Sep 19, 2007 | 24.36 | 24.78 | 24.14 | 24.70 | 3,347,172 | +0.60(+2.48%) |
Sep 18, 2007 | 23.74 | 24.36 | 23.77 | 24.11 | 3,839,458 | +0.36(+1.53%) |
Sep 17, 2007 | 23.33 | 23.88 | 23.29 | 23.74 | 2,690,568 | +0.18(+0.79%) |
Sep 14, 2007 | 23.25 | 23.60 | 22.73 | 23.56 | 1,912,359 | +0.30(+1.31%) |
Sep 13, 2007 | 23.04 | 23.34 | 22.86 | 23.25 | 2,228,768 | -0.02(-0.08%) |
Sep 12, 2007 | 23.09 | 23.44 | 22.93 | 23.27 | 2,658,073 | +0.17(+0.72%) |
Sep 11, 2007 | 22.57 | 23.14 | 22.57 | 23.10 | 1,445,701 | +0.53(+2.35%) |
Sep 10, 2007 | 22.64 | 22.83 | 22.35 | 22.57 | 1,939,996 | -0.08(-0.34%) |
Sep 07, 2007 | 22.57 | 22.82 | 22.30 | 22.65 | 2,013,697 | -0.08(-0.37%) |
Sep 06, 2007 | 22.54 | 22.86 | 22.23 | 22.73 | 1,465,665 | +0.19(+0.85%) |
Sep 05, 2007 | 22.59 | 22.91 | 22.32 | 22.54 | 1,492,936 | -0.27(-1.20%) |
Sep 04, 2007 | 22.73 | 22.98 | 22.50 | 22.82 | 1,966,796 | +0.08(+0.37%) |
Aug 31, 2007 | 22.69 | 22.98 | 22.40 | 22.73 | 2,200,963 | +0.31(+1.38%) |
Aug 30, 2007 | 22.08 | 22.54 | 21.93 | 22.42 | 2,321,731 | +0.35(+1.57%) |
Aug 29, 2007 | 21.46 | 22.11 | 21.46 | 22.08 | 1,645,864 | +0.81(+3.79%) |
Aug 28, 2007 | 21.81 | 22.04 | 21.25 | 21.27 | 1,951,051 | -0.64(-2.92%) |
Aug 27, 2007 | 22.02 | 22.30 | 21.75 | 21.91 | 1,673,335 | -0.29(-1.29%) |
Aug 24, 2007 | 21.93 | 22.62 | 21.87 | 22.20 | 1,985,054 | +0.14(+0.62%) |
Aug 23, 2007 | 22.02 | 22.38 | 21.96 | 22.06 | 2,340,324 | +0.04(+0.16%) |
Aug 22, 2007 | 21.78 | 22.79 | 21.70 | 22.02 | 2,982,690 | +0.38(+1.77%) |
Aug 21, 2007 | 21.09 | 21.71 | 20.77 | 21.64 | 3,262,249 | +0.55(+2.60%) |
Aug 20, 2007 | 20.39 | 21.15 | 20.13 | 21.09 | 3,534,271 | +0.79(+3.91%) |
Aug 17, 2007 | 20.53 | 20.67 | 20.09 | 20.30 | 5,192,866 | +0.29(+1.43%) |
Aug 16, 2007 | 20.21 | 22.91 | 19.01 | 20.01 | 4,327,388 | -0.20(-0.97%) |
Aug 15, 2007 | 20.67 | 20.78 | 20.15 | 20.21 | 3,285,483 | -0.79(-3.75%) |
Aug 14, 2007 | 21.76 | 21.76 | 20.92 | 21.00 | 2,538,812 | -0.45(-2.09%) |
Aug 13, 2007 | 20.98 | 21.73 | 20.99 | 21.44 | 2,209,170 | +0.46(+2.19%) |
Aug 10, 2007 | 21.55 | 21.69 | 20.69 | 20.98 | 2,253,887 | -0.70(-3.22%) |
Aug 09, 2007 | 21.22 | 21.93 | 15.82 | 21.68 | 2,365,521 | +0.47(+2.19%) |
Aug 08, 2007 | 19.30 | 21.22 | 19.30 | 21.22 | 2,447,524 | +0.71(+3.46%) |
Aug 07, 2007 | 20.08 | 20.81 | 19.74 | 20.51 | 1,903,481 | +0.42(+2.11%) |
Aug 06, 2007 | 19.37 | 20.08 | 18.86 | 20.08 | 1,668,722 | +0.86(+4.47%) |
Aug 03, 2007 | 19.42 | 20.44 | 19.12 | 19.22 | 2,033,830 | -1.22(-5.96%) |
Aug 02, 2007 | 20.12 | 20.56 | 19.94 | 20.44 | 2,631,440 | +0.71(+3.60%) |
Aug 01, 2007 | 19.46 | 19.79 | 18.94 | 19.73 | 2,522,600 | +0.26(+1.32%) |
Jul 31, 2007 | 19.57 | 19.87 | 19.33 | 19.47 | 2,367,357 | +0.38(+1.97%) |
Jul 30, 2007 | 18.91 | 19.24 | 18.73 | 19.10 | 2,175,816 | +0.29(+1.52%) |
Jul 27, 2007 | 18.96 | 19.81 | 18.75 | 18.81 | 3,163,759 | -1.11(-5.57%) |
Jul 26, 2007 | 19.92 | 20.02 | 19.19 | 19.92 | 2,351,731 | -0.06(-0.30%) |
Jul 25, 2007 | 19.90 | 20.49 | 19.70 | 19.98 | 2,117,253 | -0.03(-0.15%) |
Jul 24, 2007 | 20.81 | 20.81 | 19.96 | 20.01 | 1,794,987 | -0.81(-3.90%) |
Jul 23, 2007 | 22.58 | 22.58 | 20.75 | 20.82 | 1,744,523 | -0.70(-3.27%) |
Jul 20, 2007 | 21.94 | 22.05 | 21.35 | 21.53 | 1,397,879 | -0.51(-2.33%) |
Jul 19, 2007 | 22.07 | 22.35 | 21.84 | 22.04 | 1,226,941 | +0.02(+0.08%) |
Jul 18, 2007 | 22.00 | 22.23 | 21.74 | 22.02 | 1,298,132 | -0.03(-0.14%) |
Jul 17, 2007 | 22.45 | 22.49 | 22.05 | 22.05 | 1,205,002 | -0.33(-1.49%) |
Jul 16, 2007 | 22.51 | 22.72 | 22.35 | 22.39 | 1,156,195 | -0.15(-0.66%) |
Jul 13, 2007 | 22.42 | 22.57 | 22.26 | 22.54 | 763,637 | +0.12(+0.53%) |
Jul 12, 2007 | 21.98 | 22.50 | 21.85 | 22.42 | 1,311,532 | +0.46(+2.09%) |
Jul 11, 2007 | 22.14 | 22.15 | 21.80 | 21.96 | 1,147,214 | -0.19(-0.86%) |
Jul 10, 2007 | 22.66 | 22.77 | 21.95 | 22.15 | 2,512,356 | -0.72(-3.13%) |
Jul 09, 2007 | 22.91 | 22.95 | 22.66 | 22.87 | 919,413 | -0.08(-0.34%) |
Jul 06, 2007 | 22.98 | 23.09 | 22.75 | 22.94 | 1,119,888 | -0.03(-0.13%) |
Jul 05, 2007 | 22.83 | 23.21 | 22.72 | 22.97 | 2,000,129 | +0.52(+2.31%) |
Jul 03, 2007 | 22.64 | 22.80 | 22.38 | 22.45 | 1,077,701 | -0.02(-0.11%) |
Jul 02, 2007 | 21.85 | 22.54 | 21.83 | 22.48 | 2,630,603 | +0.84(+3.86%) |
Jun 29, 2007 | 21.79 | 21.91 | 21.52 | 21.64 | 2,037,440 | +0.11(+0.53%) |
Jun 28, 2007 | 21.66 | 21.93 | 21.41 | 21.53 | 2,381,864 | -0.08(-0.39%) |
Jun 27, 2007 | 20.89 | 21.63 | 20.84 | 21.61 | 2,155,068 | +0.57(+2.72%) |
Jun 26, 2007 | 21.40 | 21.41 | 20.87 | 21.04 | 1,858,088 | -0.21(-1.01%) |
Jun 25, 2007 | 21.68 | 21.77 | 21.19 | 21.25 | 3,871,082 | -0.39(-1.82%) |
Jun 22, 2007 | 21.89 | 21.89 | 21.51 | 21.65 | 1,484,799 | -0.24(-1.12%) |
Jun 21, 2007 | 21.94 | 21.96 | 21.34 | 21.89 | 2,961,417 | -0.09(-0.41%) |
Jun 20, 2007 | 22.51 | 22.51 | 21.82 | 21.98 | 1,695,445 | -0.53(-2.33%) |
Jun 19, 2007 | 22.30 | 22.52 | 21.99 | 22.51 | 1,998,454 | +0.21(+0.94%) |
Jun 18, 2007 | 22.82 | 22.82 | 22.23 | 22.30 | 1,957,249 | -0.55(-2.40%) |
Jun 15, 2007 | 22.76 | 22.85 | 22.54 | 22.85 | 1,532,466 | +0.32(+1.43%) |
Jun 14, 2007 | 22.68 | 22.93 | 22.45 | 22.53 | 1,429,788 | -0.57(-2.46%) |
Jun 13, 2007 | 22.94 | 23.09 | 22.60 | 23.09 | 3,058,903 | +0.27(+1.18%) |
Jun 12, 2007 | 22.69 | 23.55 | 22.68 | 22.82 | 3,669,612 | -0.70(-2.99%) |
Jun 11, 2007 | 23.70 | 23.79 | 23.44 | 23.53 | 1,577,723 | -0.35(-1.48%) |
Jun 08, 2007 | 23.46 | 23.88 | 23.04 | 23.88 | 3,932,253 | -0.21(-0.87%) |
Jun 07, 2007 | 24.60 | 24.85 | 24.04 | 24.09 | 2,279,521 | -0.76(-3.07%) |
Jun 06, 2007 | 24.98 | 24.98 | 24.50 | 24.85 | 1,448,733 | -0.13(-0.53%) |
Jun 05, 2007 | 25.19 | 25.24 | 24.92 | 24.98 | 1,700,637 | -0.20(-0.78%) |
Jun 04, 2007 | 24.94 | 25.19 | 24.85 | 25.18 | 1,296,122 | +0.09(+0.36%) |
Jun 01, 2007 | 25.31 | 25.31 | 24.89 | 25.09 | 916,565 | -0.20(-0.78%) |
May 31, 2007 | 24.84 | 25.33 | 24.81 | 25.29 | 4,642,458 | +0.49(+1.97%) |
May 30, 2007 | 24.22 | 24.80 | 24.05 | 24.80 | 2,080,027 | +0.58(+2.39%) |
May 29, 2007 | 24.03 | 24.47 | 24.03 | 24.22 | 2,188,400 | +0.41(+1.70%) |
May 25, 2007 | 23.73 | 23.97 | 23.63 | 23.81 | 1,506,671 | +0.20(+0.86%) |
May 24, 2007 | 24.13 | 24.18 | 23.28 | 23.61 | 3,475,143 | -0.67(-2.75%) |
May 23, 2007 | 24.74 | 24.74 | 24.13 | 24.28 | 1,851,338 | -0.29(-1.19%) |
May 22, 2007 | 24.22 | 24.69 | 24.19 | 24.57 | 4,612,515 | +0.39(+1.63%) |
May 21, 2007 | 24.18 | 24.29 | 24.16 | 24.18 | 5,474,100 | -0.15(-0.61%) |
May 18, 2007 | 24.04 | 24.33 | 23.94 | 24.33 | 16,893,486 | +0.12(+0.49%) |
May 17, 2007 | 24.74 | 24.81 | 24.21 | 24.21 | 2,589,850 | -0.54(-2.17%) |
May 16, 2007 | 25.03 | 25.03 | 24.63 | 24.75 | 1,574,509 | -0.21(-0.84%) |
May 15, 2007 | 25.23 | 25.34 | 24.88 | 24.96 | 1,399,805 | -0.24(-0.95%) |
May 14, 2007 | 25.38 | 25.55 | 25.04 | 25.19 | 1,147,884 | -0.38(-1.47%) |
May 11, 2007 | 25.56 | 25.57 | 25.37 | 25.57 | 1,203,293 | +0.16(+0.63%) |
May 10, 2007 | 25.76 | 25.96 | 25.40 | 25.41 | 999,646 | -0.52(-2.00%) |
May 09, 2007 | 25.49 | 25.94 | 25.30 | 25.93 | 1,389,420 | +0.44(+1.71%) |
May 08, 2007 | 25.46 | 25.61 | 25.25 | 25.49 | 829,761 | -0.07(-0.26%) |
May 07, 2007 | 26.95 | 26.95 | 25.55 | 25.56 | 742,867 | -0.26(-0.99%) |
May 04, 2007 | 25.86 | 25.86 | 25.51 | 25.81 | 1,203,662 | +0.10(+0.39%) |
May 03, 2007 | 25.43 | 25.74 | 25.38 | 25.71 | 975,358 | +0.42(+1.65%) |
May 02, 2007 | 25.04 | 25.36 | 24.84 | 25.30 | 814,724 | +0.25(+1.00%) |