Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.75 | 22.97 | 22.64 | 22.66 | 2,851,618 | -0.13(-0.58%) |
Apr 29, 2008 | 22.86 | 22.95 | 22.69 | 22.80 | 2,440,473 | -0.05(-0.21%) |
Apr 28, 2008 | 22.79 | 22.91 | 22.62 | 22.84 | 3,570,953 | +0.14(+0.62%) |
Apr 25, 2008 | 23.06 | 23.13 | 22.64 | 22.70 | 3,749,150 | -0.20(-0.89%) |
Apr 24, 2008 | 22.97 | 23.12 | 22.72 | 22.90 | 2,346,922 | -0.03(-0.12%) |
Apr 23, 2008 | 22.87 | 23.01 | 22.75 | 22.93 | 2,288,496 | +0.13(+0.58%) |
Apr 22, 2008 | 22.88 | 22.95 | 22.61 | 22.80 | 2,505,019 | -0.16(-0.70%) |
Apr 21, 2008 | 23.11 | 23.11 | 22.83 | 22.96 | 2,635,079 | -0.23(-1.00%) |
Apr 18, 2008 | 23.42 | 23.58 | 23.11 | 23.19 | 4,718,713 | -0.04(-0.16%) |
Apr 17, 2008 | 23.07 | 23.43 | 22.98 | 23.23 | 4,324,951 | +0.18(+0.78%) |
Apr 16, 2008 | 22.51 | 23.07 | 22.44 | 23.05 | 7,796,457 | +0.60(+2.67%) |
Apr 15, 2008 | 22.56 | 22.61 | 22.34 | 22.45 | 4,504,379 | +0.03(+0.15%) |
Apr 14, 2008 | 22.27 | 22.51 | 22.22 | 22.42 | 3,041,630 | +0.10(+0.44%) |
Apr 11, 2008 | 22.13 | 22.46 | 22.13 | 22.32 | 3,760,193 | +0.00(+0.00%) |
Apr 10, 2008 | 22.81 | 22.92 | 22.24 | 22.32 | 6,167,538 | -0.55(-2.39%) |
Apr 09, 2008 | 23.08 | 23.13 | 22.75 | 22.87 | 3,736,178 | -0.21(-0.90%) |
Apr 08, 2008 | 22.68 | 23.10 | 22.65 | 23.07 | 4,358,517 | +0.37(+1.64%) |
Apr 07, 2008 | 22.43 | 22.73 | 22.21 | 22.70 | 4,546,172 | +0.28(+1.26%) |
Apr 04, 2008 | 22.14 | 22.72 | 22.13 | 22.42 | 6,135,234 | +0.26(+1.19%) |
Apr 03, 2008 | 22.16 | 22.36 | 22.07 | 22.15 | 2,973,048 | -0.10(-0.45%) |
Apr 02, 2008 | 22.28 | 22.41 | 22.14 | 22.25 | 4,576,461 | -0.03(-0.13%) |
Apr 01, 2008 | 21.73 | 22.36 | 21.73 | 22.28 | 6,992,479 | +0.61(+2.81%) |
Mar 31, 2008 | 21.75 | 21.75 | 21.48 | 21.67 | 6,285,501 | +0.00(+0.00%) |
Mar 28, 2008 | 22.00 | 22.20 | 21.59 | 21.67 | 3,593,032 | -0.26(-1.20%) |
Mar 27, 2008 | 22.26 | 22.46 | 21.89 | 21.94 | 4,956,738 | -0.23(-1.04%) |
Mar 26, 2008 | 21.89 | 22.36 | 21.89 | 22.17 | 5,572,631 | +0.12(+0.56%) |
Mar 25, 2008 | 21.88 | 22.20 | 21.86 | 22.04 | 4,206,995 | +0.28(+1.28%) |
Mar 24, 2008 | 21.84 | 21.95 | 21.47 | 21.77 | 5,485,409 | +0.03(+0.15%) |
Mar 21, 2008 | 21.79 | 21.87 | 21.39 | 21.73 | 7,178,498 | +0.00(+0.00%) |
Mar 20, 2008 | 21.79 | 21.87 | 21.39 | 21.73 | 7,178,498 | -0.03(-0.13%) |
Mar 19, 2008 | 22.05 | 22.48 | 21.76 | 21.76 | 5,195,263 | -0.23(-1.05%) |
Mar 18, 2008 | 22.09 | 22.19 | 21.70 | 21.99 | 5,099,994 | +0.30(+1.39%) |
Mar 17, 2008 | 21.19 | 21.89 | 21.19 | 21.69 | 4,862,051 | +0.03(+0.13%) |
Mar 14, 2008 | 21.77 | 21.81 | 21.20 | 21.66 | 6,368,504 | +0.04(+0.17%) |
Mar 13, 2008 | 21.70 | 21.80 | 21.32 | 21.62 | 7,477,496 | -0.19(-0.87%) |
Mar 12, 2008 | 21.99 | 22.48 | 21.74 | 21.81 | 6,106,762 | -0.17(-0.79%) |
Mar 11, 2008 | 21.70 | 22.12 | 21.60 | 21.99 | 5,300,131 | +0.72(+3.37%) |
Mar 10, 2008 | 21.37 | 21.49 | 21.11 | 21.27 | 5,544,721 | -0.12(-0.57%) |
Mar 07, 2008 | 21.35 | 21.51 | 21.14 | 21.39 | 5,634,551 | -0.10(-0.48%) |
Mar 06, 2008 | 22.10 | 22.10 | 21.47 | 21.50 | 6,619,800 | -0.67(-3.04%) |
Mar 05, 2008 | 22.27 | 22.27 | 21.81 | 22.17 | 4,934,087 | +0.07(+0.30%) |
Mar 04, 2008 | 21.69 | 22.22 | 21.44 | 22.11 | 4,971,551 | +0.42(+1.94%) |
Mar 03, 2008 | 21.36 | 21.71 | 21.27 | 21.69 | 4,288,087 | +0.27(+1.26%) |
Feb 29, 2008 | 21.73 | 21.95 | 21.30 | 21.42 | 6,368,127 | -0.60(-2.72%) |
Feb 28, 2008 | 22.09 | 22.16 | 21.90 | 22.02 | 4,317,311 | -0.18(-0.83%) |
Feb 27, 2008 | 22.51 | 22.73 | 22.13 | 22.20 | 3,342,240 | -0.42(-1.86%) |
Feb 26, 2008 | 22.49 | 22.68 | 22.19 | 22.62 | 3,614,251 | +0.07(+0.29%) |
Feb 25, 2008 | 22.61 | 22.73 | 22.38 | 22.55 | 3,934,851 | -0.08(-0.38%) |
Feb 22, 2008 | 22.37 | 22.64 | 22.26 | 22.64 | 3,112,129 | +0.37(+1.67%) |
Feb 21, 2008 | 22.63 | 22.77 | 22.19 | 22.27 | 2,663,105 | -0.33(-1.44%) |
Feb 20, 2008 | 22.44 | 22.66 | 22.33 | 22.59 | 3,100,013 | -0.09(-0.37%) |
Feb 19, 2008 | 23.03 | 23.03 | 22.55 | 22.68 | 2,961,589 | -0.14(-0.60%) |
Feb 18, 2008 | 22.42 | 22.82 | 22.27 | 22.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.42 | 22.82 | 22.27 | 22.81 | 3,706,901 | +0.35(+1.58%) |
Feb 14, 2008 | 22.75 | 23.10 | 22.31 | 22.46 | 2,624,571 | -0.30(-1.33%) |
Feb 13, 2008 | 22.86 | 22.93 | 22.59 | 22.76 | 2,631,544 | +0.10(+0.46%) |
Feb 12, 2008 | 22.55 | 22.73 | 22.36 | 22.66 | 2,904,239 | +0.20(+0.88%) |
Feb 11, 2008 | 22.04 | 22.49 | 21.94 | 22.46 | 8,521,134 | +0.56(+2.54%) |
Feb 08, 2008 | 22.21 | 22.25 | 21.83 | 21.90 | 7,805,778 | -0.30(-1.36%) |
Feb 07, 2008 | 22.18 | 22.37 | 21.99 | 22.20 | 4,457,458 | -0.08(-0.36%) |
Feb 06, 2008 | 22.69 | 22.74 | 22.17 | 22.29 | 5,121,657 | -0.21(-0.92%) |
Feb 05, 2008 | 23.05 | 23.17 | 22.46 | 22.49 | 5,031,935 | -0.91(-3.89%) |
Feb 04, 2008 | 23.32 | 23.59 | 23.27 | 23.40 | 4,889,855 | +0.09(+0.36%) |
Feb 01, 2008 | 23.01 | 23.33 | 22.88 | 23.32 | 4,865,607 | +0.26(+1.15%) |
Jan 31, 2008 | 22.63 | 23.35 | 22.08 | 23.05 | 7,326,521 | +0.42(+1.83%) |
Jan 30, 2008 | 22.43 | 22.91 | 22.28 | 22.64 | 4,648,353 | +0.13(+0.57%) |
Jan 29, 2008 | 22.50 | 22.74 | 22.34 | 22.51 | 3,217,934 | +0.18(+0.80%) |
Jan 28, 2008 | 21.97 | 22.44 | 21.83 | 22.33 | 3,352,740 | +0.34(+1.57%) |
Jan 25, 2008 | 22.64 | 22.90 | 21.95 | 21.99 | 4,896,886 | -0.45(-2.02%) |
Jan 24, 2008 | 23.31 | 23.39 | 22.41 | 22.44 | 6,590,254 | -0.83(-3.57%) |
Jan 23, 2008 | 21.47 | 23.36 | 21.24 | 23.27 | 7,868,914 | +0.77(+3.42%) |
Jan 22, 2008 | 22.43 | 23.41 | 21.58 | 22.50 | 9,486,175 | -1.03(-4.39%) |
Jan 21, 2008 | 24.30 | 24.47 | 23.32 | 23.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.30 | 24.47 | 23.32 | 23.54 | 6,531,004 | -0.55(-2.27%) |
Jan 17, 2008 | 25.02 | 25.04 | 24.04 | 24.08 | 5,957,599 | -0.91(-3.64%) |
Jan 16, 2008 | 25.37 | 25.90 | 24.90 | 24.99 | 6,936,803 | -0.44(-1.74%) |
Jan 15, 2008 | 25.23 | 25.66 | 25.13 | 25.44 | 6,536,403 | -0.06(-0.24%) |
Jan 14, 2008 | 25.53 | 25.63 | 25.03 | 25.50 | 5,314,425 | -0.02(-0.07%) |
Jan 11, 2008 | 25.45 | 25.81 | 25.38 | 25.52 | 3,535,661 | -0.17(-0.64%) |
Jan 10, 2008 | 25.89 | 26.07 | 25.45 | 25.68 | 4,837,877 | -0.35(-1.34%) |
Jan 09, 2008 | 25.39 | 26.03 | 25.36 | 26.03 | 6,219,788 | +0.72(+2.85%) |
Jan 08, 2008 | 25.15 | 25.74 | 25.05 | 25.31 | 6,236,055 | +0.33(+1.30%) |
Jan 07, 2008 | 24.45 | 24.98 | 24.39 | 24.98 | 5,922,942 | +0.67(+2.78%) |
Jan 04, 2008 | 23.87 | 24.56 | 23.87 | 24.31 | 4,095,999 | +0.26(+1.10%) |
Jan 03, 2008 | 24.13 | 24.21 | 23.97 | 24.05 | 4,775,304 | +0.05(+0.22%) |
Jan 02, 2008 | 24.62 | 24.66 | 23.86 | 23.99 | 6,356,736 | -0.59(-2.40%) |
Jan 01, 2008 | 24.68 | 24.76 | 24.48 | 24.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.68 | 24.76 | 24.48 | 24.58 | 2,543,365 | -0.13(-0.53%) |
Dec 28, 2007 | 24.64 | 24.76 | 24.43 | 24.72 | 1,780,594 | +0.21(+0.87%) |
Dec 27, 2007 | 24.53 | 24.73 | 24.45 | 24.50 | 2,052,566 | +0.02(+0.10%) |
Dec 26, 2007 | 24.57 | 24.68 | 24.48 | 24.48 | 1,869,918 | -0.25(-1.01%) |
Dec 24, 2007 | 24.78 | 24.87 | 24.56 | 24.73 | 1,568,612 | +0.00(+0.02%) |
Dec 21, 2007 | 25.18 | 25.49 | 24.56 | 24.73 | 10,427,947 | -0.11(-0.46%) |
Dec 20, 2007 | 25.42 | 25.50 | 24.79 | 24.84 | 3,883,260 | -0.36(-1.44%) |
Dec 19, 2007 | 25.25 | 25.37 | 25.03 | 25.20 | 2,567,547 | -0.01(-0.06%) |
Dec 18, 2007 | 24.82 | 25.28 | 24.76 | 25.22 | 2,999,551 | +0.52(+2.12%) |
Dec 17, 2007 | 25.11 | 25.25 | 24.59 | 24.69 | 2,922,662 | -0.56(-2.21%) |
Dec 14, 2007 | 25.47 | 25.58 | 25.17 | 25.25 | 4,181,604 | -0.22(-0.85%) |
Dec 13, 2007 | 24.93 | 25.50 | 24.73 | 25.47 | 3,250,851 | +0.46(+1.85%) |
Dec 12, 2007 | 25.23 | 25.47 | 24.73 | 25.00 | 3,770,408 | +0.09(+0.38%) |
Dec 11, 2007 | 25.45 | 25.76 | 24.87 | 24.91 | 3,648,041 | -0.54(-2.13%) |
Dec 10, 2007 | 25.41 | 25.62 | 25.41 | 25.45 | 2,673,172 | +0.06(+0.24%) |
Dec 07, 2007 | 25.21 | 25.49 | 25.12 | 25.39 | 3,058,369 | +0.28(+1.11%) |
Dec 06, 2007 | 25.37 | 25.37 | 24.89 | 25.11 | 3,596,939 | -0.12(-0.47%) |
Dec 05, 2007 | 24.91 | 25.29 | 24.75 | 25.23 | 5,742,481 | +0.56(+2.26%) |
Dec 04, 2007 | 24.56 | 24.72 | 24.23 | 24.67 | 4,706,241 | +0.38(+1.55%) |
Dec 03, 2007 | 24.07 | 24.39 | 24.02 | 24.30 | 2,660,687 | +0.25(+1.02%) |
Nov 30, 2007 | 24.07 | 24.07 | 23.81 | 24.05 | 4,836,885 | +0.25(+1.07%) |
Nov 29, 2007 | 23.75 | 23.93 | 23.55 | 23.80 | 3,277,678 | +0.01(+0.06%) |
Nov 28, 2007 | 23.77 | 23.84 | 23.54 | 23.78 | 4,791,992 | +0.14(+0.60%) |
Nov 27, 2007 | 22.96 | 23.68 | 22.96 | 23.64 | 7,668,760 | +0.70(+3.04%) |
Nov 26, 2007 | 23.23 | 23.36 | 22.83 | 22.94 | 4,797,467 | -0.24(-1.04%) |
Nov 23, 2007 | 23.27 | 23.35 | 22.98 | 23.18 | 1,202,892 | +0.08(+0.35%) |
Nov 21, 2007 | 23.28 | 23.60 | 23.05 | 23.10 | 3,844,383 | -0.42(-1.79%) |
Nov 20, 2007 | 23.18 | 23.64 | 23.14 | 23.52 | 4,550,312 | +0.29(+1.24%) |
Nov 19, 2007 | 23.00 | 23.26 | 23.00 | 23.23 | 8,588,932 | +0.04(+0.16%) |
Nov 16, 2007 | 23.40 | 23.59 | 22.89 | 23.20 | 5,806,685 | -0.04(-0.16%) |
Nov 15, 2007 | 22.86 | 23.37 | 22.86 | 23.23 | 4,774,702 | +0.33(+1.44%) |
Nov 14, 2007 | 23.17 | 23.18 | 22.82 | 22.90 | 3,258,201 | -0.08(-0.35%) |
Nov 13, 2007 | 23.03 | 23.08 | 22.65 | 22.98 | 6,811,250 | +0.10(+0.45%) |
Nov 12, 2007 | 23.60 | 23.66 | 22.87 | 22.88 | 4,093,206 | -0.72(-3.04%) |
Nov 09, 2007 | 23.67 | 24.07 | 23.58 | 23.60 | 3,903,839 | -0.33(-1.36%) |
Nov 08, 2007 | 23.71 | 24.01 | 23.43 | 23.92 | 4,811,734 | +0.51(+2.20%) |
Nov 07, 2007 | 24.02 | 24.14 | 23.37 | 23.41 | 3,218,415 | -0.84(-3.46%) |
Nov 06, 2007 | 24.42 | 24.43 | 24.02 | 24.25 | 3,767,383 | +0.00(+0.00%) |
Nov 05, 2007 | 24.06 | 24.45 | 23.93 | 24.25 | 2,542,242 | +0.13(+0.53%) |
Nov 02, 2007 | 23.88 | 24.30 | 23.88 | 24.12 | 3,707,842 | +0.27(+1.15%) |
Nov 01, 2007 | 24.37 | 24.41 | 23.83 | 23.85 | 3,516,930 | -0.55(-2.26%) |
Oct 31, 2007 | 24.03 | 24.59 | 23.64 | 24.40 | 7,468,021 | +0.61(+2.56%) |
Oct 30, 2007 | 24.06 | 24.14 | 23.76 | 23.79 | 3,707,418 | -0.17(-0.69%) |
Oct 29, 2007 | 23.84 | 24.07 | 23.74 | 23.96 | 3,132,352 | +0.15(+0.63%) |
Oct 26, 2007 | 23.27 | 23.80 | 23.22 | 23.80 | 6,827,057 | +0.73(+3.15%) |
Oct 25, 2007 | 22.65 | 23.13 | 22.61 | 23.08 | 3,558,460 | +0.51(+2.26%) |
Oct 24, 2007 | 22.65 | 22.75 | 22.16 | 22.57 | 3,913,162 | -0.17(-0.75%) |
Oct 23, 2007 | 22.96 | 22.98 | 22.59 | 22.74 | 4,069,960 | +0.04(+0.17%) |
Oct 22, 2007 | 22.19 | 22.80 | 22.19 | 22.70 | 2,614,708 | +0.23(+1.01%) |
Oct 19, 2007 | 23.00 | 23.05 | 22.45 | 22.47 | 3,726,912 | -0.59(-2.58%) |
Oct 18, 2007 | 22.86 | 23.19 | 22.86 | 23.07 | 2,350,058 | +0.08(+0.35%) |
Oct 17, 2007 | 23.13 | 23.15 | 22.68 | 22.99 | 4,359,400 | +0.14(+0.60%) |
Oct 16, 2007 | 22.95 | 23.14 | 22.72 | 22.85 | 3,998,130 | -0.19(-0.84%) |
Oct 15, 2007 | 23.53 | 23.57 | 22.88 | 23.05 | 3,760,814 | -0.52(-2.22%) |
Oct 12, 2007 | 23.83 | 24.07 | 23.38 | 23.57 | 8,420,673 | -0.18(-0.76%) |
Oct 11, 2007 | 23.60 | 23.95 | 23.52 | 23.75 | 5,711,463 | +0.23(+0.96%) |
Oct 10, 2007 | 23.47 | 23.53 | 23.30 | 23.52 | 3,159,474 | +0.04(+0.16%) |
Oct 09, 2007 | 23.14 | 23.53 | 23.12 | 23.48 | 4,508,146 | +0.41(+1.76%) |
Oct 08, 2007 | 23.12 | 23.30 | 23.01 | 23.08 | 3,202,911 | +0.07(+0.29%) |
Oct 05, 2007 | 22.88 | 23.12 | 22.63 | 23.01 | 5,525,848 | +0.18(+0.79%) |
Oct 04, 2007 | 22.61 | 22.92 | 22.46 | 22.83 | 6,093,498 | +0.32(+1.43%) |
Oct 03, 2007 | 22.51 | 22.63 | 22.44 | 22.51 | 2,951,611 | -0.11(-0.48%) |
Oct 02, 2007 | 22.53 | 22.68 | 22.33 | 22.62 | 4,203,026 | +0.20(+0.91%) |
Oct 01, 2007 | 21.94 | 22.45 | 21.88 | 22.42 | 7,103,258 | +0.57(+2.59%) |
Sep 28, 2007 | 22.13 | 22.27 | 21.82 | 21.85 | 7,662,323 | -0.26(-1.20%) |
Sep 27, 2007 | 22.75 | 22.79 | 21.71 | 22.12 | 8,188,443 | -0.63(-2.78%) |
Sep 26, 2007 | 22.87 | 22.95 | 22.52 | 22.75 | 7,845,183 | -0.03(-0.14%) |
Sep 25, 2007 | 23.08 | 23.23 | 22.70 | 22.78 | 5,513,135 | -0.52(-2.23%) |
Sep 24, 2007 | 23.16 | 23.49 | 23.10 | 23.30 | 3,514,599 | +0.11(+0.47%) |
Sep 21, 2007 | 23.60 | 23.63 | 23.06 | 23.19 | 5,844,953 | -0.25(-1.05%) |
Sep 20, 2007 | 23.50 | 23.60 | 23.37 | 23.44 | 2,402,183 | -0.04(-0.16%) |
Sep 19, 2007 | 23.21 | 23.52 | 23.29 | 23.47 | 4,014,869 | +0.26(+1.14%) |
Sep 18, 2007 | 23.01 | 23.33 | 22.84 | 23.21 | 4,950,570 | +0.24(+1.03%) |
Sep 17, 2007 | 22.98 | 23.05 | 22.64 | 22.97 | 3,075,989 | -0.08(-0.33%) |
Sep 14, 2007 | 23.10 | 23.13 | 22.92 | 23.05 | 3,631,986 | -0.05(-0.22%) |
Sep 13, 2007 | 23.53 | 23.57 | 22.99 | 23.10 | 3,696,824 | -0.23(-0.99%) |
Sep 12, 2007 | 23.08 | 23.49 | 23.04 | 23.33 | 3,068,150 | +0.22(+0.94%) |
Sep 11, 2007 | 22.79 | 23.12 | 22.75 | 23.12 | 3,124,512 | +0.34(+1.47%) |
Sep 10, 2007 | 22.76 | 22.94 | 22.54 | 22.78 | 2,746,926 | +0.12(+0.54%) |
Sep 07, 2007 | 22.84 | 23.00 | 22.54 | 22.66 | 3,295,930 | -0.48(-2.08%) |
Sep 06, 2007 | 22.88 | 23.20 | 22.82 | 23.14 | 2,619,581 | +0.12(+0.51%) |
Sep 05, 2007 | 23.09 | 23.11 | 22.78 | 23.02 | 5,081,093 | -0.22(-0.93%) |
Sep 04, 2007 | 22.79 | 23.36 | 22.74 | 23.24 | 3,430,479 | +0.46(+2.03%) |
Aug 31, 2007 | 22.89 | 22.98 | 22.49 | 22.78 | 3,589,184 | +0.09(+0.42%) |
Aug 30, 2007 | 22.58 | 22.89 | 22.50 | 22.68 | 3,342,969 | +0.02(+0.08%) |
Aug 29, 2007 | 21.97 | 22.69 | 21.94 | 22.66 | 3,788,148 | +0.78(+3.58%) |
Aug 28, 2007 | 22.19 | 22.41 | 21.84 | 21.88 | 4,278,882 | -0.31(-1.38%) |
Aug 27, 2007 | 23.23 | 23.23 | 22.18 | 22.19 | 5,152,288 | -1.13(-4.84%) |
Aug 24, 2007 | 22.88 | 23.39 | 22.75 | 23.31 | 2,631,659 | +0.38(+1.65%) |
Aug 23, 2007 | 22.85 | 23.03 | 22.70 | 22.94 | 2,742,900 | +0.17(+0.73%) |
Aug 22, 2007 | 22.88 | 23.04 | 22.53 | 22.77 | 3,806,794 | +0.19(+0.84%) |
Aug 21, 2007 | 22.33 | 22.79 | 22.24 | 22.58 | 4,782,330 | +0.25(+1.14%) |
Aug 20, 2007 | 22.60 | 22.77 | 22.04 | 22.33 | 6,393,109 | -0.23(-1.03%) |
Aug 17, 2007 | 23.29 | 23.66 | 21.94 | 22.56 | 11,592,649 | +0.26(+1.16%) |
Aug 16, 2007 | 22.66 | 22.63 | 21.54 | 22.30 | 11,269,094 | -0.36(-1.60%) |
Aug 15, 2007 | 22.84 | 23.48 | 22.63 | 22.66 | 6,443,367 | -0.19(-0.85%) |
Aug 14, 2007 | 23.72 | 23.79 | 22.60 | 22.86 | 5,330,669 | -0.86(-3.62%) |
Aug 13, 2007 | 23.70 | 23.97 | 23.49 | 23.72 | 5,030,028 | +0.02(+0.08%) |
Aug 10, 2007 | 23.67 | 24.64 | 23.56 | 23.70 | 7,484,391 | -0.27(-1.12%) |
Aug 09, 2007 | 24.56 | 24.47 | 23.91 | 23.97 | 7,655,458 | -0.59(-2.42%) |
Aug 08, 2007 | 24.38 | 24.91 | 24.25 | 24.56 | 8,991,247 | +0.25(+1.01%) |
Aug 07, 2007 | 23.61 | 24.50 | 23.38 | 24.31 | 8,057,078 | +0.70(+2.98%) |
Aug 06, 2007 | 22.58 | 23.69 | 22.63 | 23.61 | 8,851,447 | +0.56(+2.42%) |
Aug 03, 2007 | 23.37 | 23.55 | 23.03 | 23.05 | 10,833,396 | -0.50(-2.12%) |
Aug 02, 2007 | 23.17 | 23.81 | 23.05 | 23.55 | 8,364,976 | +0.59(+2.57%) |
Aug 01, 2007 | 22.25 | 22.96 | 22.18 | 22.96 | 6,804,591 | +0.72(+3.22%) |
Jul 31, 2007 | 22.25 | 22.61 | 22.16 | 22.25 | 6,999,079 | +0.10(+0.47%) |
Jul 30, 2007 | 21.63 | 22.28 | 21.56 | 22.14 | 7,151,114 | +0.51(+2.36%) |
Jul 27, 2007 | 22.11 | 22.18 | 21.62 | 21.63 | 14,920,233 | -0.26(-1.21%) |
Jul 26, 2007 | 22.24 | 22.37 | 21.43 | 21.90 | 20,458,726 | -0.60(-2.68%) |
Jul 25, 2007 | 22.61 | 22.80 | 22.10 | 22.50 | 5,497,785 | +0.02(+0.08%) |
Jul 24, 2007 | 23.03 | 23.38 | 22.42 | 22.48 | 6,662,502 | -0.73(-3.13%) |
Jul 23, 2007 | 23.17 | 23.35 | 23.05 | 23.21 | 3,299,744 | +0.27(+1.19%) |
Jul 20, 2007 | 23.50 | 23.57 | 22.90 | 22.94 | 4,347,570 | -0.61(-2.59%) |
Jul 19, 2007 | 23.05 | 23.58 | 22.98 | 23.55 | 3,120,274 | +0.64(+2.78%) |
Jul 18, 2007 | 22.65 | 23.03 | 22.62 | 22.91 | 4,182,507 | +0.20(+0.89%) |
Jul 17, 2007 | 23.00 | 23.10 | 22.65 | 22.71 | 3,648,513 | -0.20(-0.89%) |
Jul 16, 2007 | 23.47 | 23.53 | 22.91 | 22.91 | 3,479,051 | -0.57(-2.43%) |
Jul 13, 2007 | 22.88 | 23.75 | 22.82 | 23.48 | 5,494,700 | +0.57(+2.49%) |
Jul 12, 2007 | 22.58 | 22.95 | 22.44 | 22.91 | 4,143,061 | +0.47(+2.08%) |
Jul 11, 2007 | 22.21 | 22.44 | 22.18 | 22.44 | 3,649,572 | +0.25(+1.13%) |
Jul 10, 2007 | 22.40 | 22.58 | 22.19 | 22.19 | 4,192,220 | -0.41(-1.82%) |
Jul 09, 2007 | 22.32 | 22.67 | 22.32 | 22.60 | 3,101,840 | +0.24(+1.06%) |
Jul 06, 2007 | 22.73 | 22.77 | 22.22 | 22.37 | 5,826,306 | -0.37(-1.62%) |
Jul 05, 2007 | 22.70 | 22.95 | 22.27 | 22.73 | 3,388,102 | +0.02(+0.08%) |
Jul 03, 2007 | 22.96 | 22.99 | 22.48 | 22.71 | 1,797,452 | -0.06(-0.25%) |
Jul 02, 2007 | 22.30 | 22.81 | 22.22 | 22.77 | 4,064,478 | +0.69(+3.12%) |
Jun 29, 2007 | 21.90 | 22.29 | 21.81 | 22.08 | 3,608,377 | +0.12(+0.54%) |
Jun 28, 2007 | 22.20 | 22.48 | 21.95 | 21.96 | 3,929,636 | -0.02(-0.11%) |
Jun 27, 2007 | 21.63 | 22.06 | 21.38 | 21.99 | 4,275,823 | +0.36(+1.66%) |
Jun 26, 2007 | 21.87 | 22.10 | 21.62 | 21.63 | 4,620,636 | -0.05(-0.24%) |
Jun 25, 2007 | 21.66 | 22.14 | 21.51 | 21.68 | 5,281,116 | +0.14(+0.64%) |
Jun 22, 2007 | 21.71 | 21.87 | 21.45 | 21.54 | 6,512,614 | -0.25(-1.17%) |
Jun 21, 2007 | 21.50 | 21.98 | 21.36 | 21.80 | 5,258,035 | +0.30(+1.38%) |
Jun 20, 2007 | 21.96 | 22.31 | 21.49 | 21.50 | 4,398,811 | -0.73(-3.27%) |
Jun 19, 2007 | 22.26 | 22.30 | 22.02 | 22.23 | 4,161,920 | -0.03(-0.13%) |
Jun 18, 2007 | 22.11 | 22.38 | 21.97 | 22.26 | 5,548,944 | +0.22(+0.99%) |
Jun 15, 2007 | 21.40 | 22.09 | 21.40 | 22.04 | 8,111,315 | +0.94(+4.45%) |
Jun 14, 2007 | 20.99 | 21.34 | 20.94 | 21.10 | 2,957,967 | +0.15(+0.70%) |
Jun 13, 2007 | 20.51 | 20.97 | 20.51 | 20.95 | 4,511,112 | +0.56(+2.75%) |
Jun 12, 2007 | 20.72 | 20.72 | 20.39 | 20.39 | 6,422,561 | -0.52(-2.48%) |
Jun 11, 2007 | 20.66 | 21.11 | 20.55 | 20.91 | 3,887,735 | +0.25(+1.21%) |
Jun 08, 2007 | 20.25 | 20.89 | 20.18 | 20.66 | 6,545,012 | +0.38(+1.89%) |
Jun 07, 2007 | 21.20 | 21.20 | 20.17 | 20.28 | 7,178,055 | -0.59(-2.83%) |
Jun 06, 2007 | 21.14 | 21.14 | 20.68 | 20.87 | 5,363,946 | -0.42(-1.99%) |
Jun 05, 2007 | 21.51 | 21.66 | 21.17 | 21.29 | 4,974,524 | -0.33(-1.53%) |
Jun 04, 2007 | 21.59 | 21.71 | 21.40 | 21.62 | 2,717,116 | -0.11(-0.52%) |
Jun 01, 2007 | 21.76 | 21.80 | 21.47 | 21.74 | 6,190,058 | +0.05(+0.22%) |
May 31, 2007 | 21.58 | 21.78 | 21.36 | 21.69 | 7,091,706 | +0.15(+0.70%) |
May 30, 2007 | 21.12 | 21.56 | 21.08 | 21.54 | 4,403,473 | +0.27(+1.26%) |
May 29, 2007 | 21.03 | 23.33 | 21.02 | 21.27 | 5,320,740 | +0.28(+1.33%) |
May 25, 2007 | 20.72 | 21.21 | 20.55 | 20.99 | 7,645,796 | +0.54(+2.65%) |
May 24, 2007 | 20.96 | 21.11 | 20.42 | 20.45 | 6,409,600 | -0.46(-2.21%) |
May 23, 2007 | 21.33 | 21.43 | 20.89 | 20.91 | 7,126,520 | -0.33(-1.53%) |
May 22, 2007 | 21.61 | 21.61 | 21.23 | 21.24 | 5,307,391 | -0.37(-1.70%) |
May 21, 2007 | 21.66 | 21.73 | 21.38 | 21.61 | 3,448,450 | -0.11(-0.52%) |
May 18, 2007 | 21.74 | 21.80 | 21.59 | 21.72 | 3,752,762 | +0.01(+0.06%) |
May 17, 2007 | 21.66 | 21.80 | 21.54 | 21.70 | 3,122,817 | +0.10(+0.48%) |
May 16, 2007 | 21.57 | 21.76 | 21.45 | 21.60 | 6,110,449 | +0.07(+0.33%) |
May 15, 2007 | 21.75 | 21.91 | 21.46 | 21.53 | 3,897,906 | -0.11(-0.50%) |
May 14, 2007 | 21.54 | 21.86 | 21.54 | 21.64 | 4,222,050 | +0.09(+0.44%) |
May 11, 2007 | 20.98 | 21.55 | 20.98 | 21.54 | 3,605,288 | +0.19(+0.88%) |
May 10, 2007 | 21.30 | 21.58 | 21.28 | 21.36 | 4,931,943 | +0.06(+0.27%) |
May 09, 2007 | 21.21 | 21.33 | 21.14 | 21.30 | 1,928,537 | +0.08(+0.36%) |
May 08, 2007 | 21.32 | 21.40 | 21.19 | 21.22 | 4,580,824 | -0.14(-0.64%) |
May 07, 2007 | 21.06 | 21.38 | 21.02 | 21.36 | 4,383,555 | +0.34(+1.59%) |
May 04, 2007 | 21.16 | 21.18 | 20.89 | 21.03 | 2,619,227 | +0.05(+0.22%) |
May 03, 2007 | 21.05 | 21.27 | 20.79 | 20.98 | 5,355,574 | -0.19(-0.89%) |
May 02, 2007 | 20.74 | 21.18 | 20.60 | 21.17 | 4,816,535 | +0.40(+1.93%) |