Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.50 | 22.59 | 21.69 | 21.73 | 1,285,745 | -0.73(-3.24%) |
Apr 29, 2008 | 22.59 | 22.80 | 22.06 | 22.46 | 894,130 | -0.27(-1.21%) |
Apr 28, 2008 | 22.64 | 23.02 | 22.00 | 22.73 | 1,563,516 | +0.28(+1.27%) |
Apr 25, 2008 | 22.26 | 22.61 | 21.30 | 22.45 | 2,652,145 | +0.03(+0.16%) |
Apr 24, 2008 | 21.24 | 22.76 | 20.89 | 22.41 | 2,107,994 | +0.75(+3.48%) |
Apr 23, 2008 | 22.39 | 22.58 | 21.20 | 21.66 | 1,475,903 | -0.75(-3.34%) |
Apr 22, 2008 | 22.45 | 23.05 | 21.93 | 22.41 | 1,568,827 | -0.13(-0.58%) |
Apr 21, 2008 | 22.50 | 22.66 | 22.00 | 22.54 | 1,006,038 | -0.18(-0.79%) |
Apr 18, 2008 | 22.90 | 23.31 | 22.61 | 22.72 | 1,347,658 | +0.21(+0.95%) |
Apr 17, 2008 | 22.12 | 22.60 | 21.82 | 22.50 | 1,021,675 | +0.12(+0.56%) |
Apr 16, 2008 | 21.34 | 22.38 | 21.10 | 22.38 | 1,533,306 | +1.29(+6.10%) |
Apr 15, 2008 | 21.14 | 21.69 | 20.36 | 21.09 | 1,491,883 | +0.23(+1.10%) |
Apr 14, 2008 | 21.12 | 21.36 | 20.77 | 20.86 | 1,066,026 | -0.46(-2.17%) |
Apr 11, 2008 | 21.37 | 21.78 | 21.09 | 21.33 | 1,488,915 | -0.33(-1.52%) |
Apr 10, 2008 | 21.46 | 22.19 | 21.15 | 21.65 | 1,152,640 | +0.50(+2.36%) |
Apr 09, 2008 | 22.22 | 22.26 | 21.07 | 21.16 | 1,803,474 | -1.00(-4.50%) |
Apr 08, 2008 | 22.52 | 22.56 | 21.78 | 22.15 | 1,926,995 | -0.71(-3.10%) |
Apr 07, 2008 | 23.06 | 23.68 | 22.77 | 22.86 | 1,668,575 | -0.02(-0.07%) |
Apr 04, 2008 | 23.23 | 23.48 | 22.67 | 22.88 | 1,588,886 | -0.53(-2.26%) |
Apr 03, 2008 | 22.41 | 23.51 | 21.71 | 23.41 | 3,065,385 | +0.87(+3.87%) |
Apr 02, 2008 | 22.67 | 23.80 | 22.44 | 22.53 | 2,780,141 | -0.29(-1.27%) |
Apr 01, 2008 | 22.23 | 22.92 | 21.82 | 22.82 | 3,324,114 | +0.99(+4.52%) |
Mar 31, 2008 | 21.21 | 22.19 | 21.17 | 21.83 | 2,997,321 | +0.62(+2.91%) |
Mar 28, 2008 | 21.39 | 21.58 | 20.82 | 21.22 | 1,680,500 | -0.31(-1.44%) |
Mar 27, 2008 | 21.54 | 22.38 | 21.23 | 21.53 | 1,948,895 | +0.19(+0.89%) |
Mar 26, 2008 | 22.17 | 22.28 | 21.24 | 21.34 | 1,852,368 | -0.98(-4.40%) |
Mar 25, 2008 | 23.10 | 23.18 | 22.19 | 22.32 | 2,791,689 | -0.69(-3.01%) |
Mar 24, 2008 | 21.86 | 23.60 | 21.86 | 23.01 | 3,244,710 | +0.95(+4.29%) |
Mar 21, 2008 | 20.52 | 22.31 | 18.95 | 22.06 | 4,145,581 | +0.00(+0.00%) |
Mar 20, 2008 | 20.52 | 22.31 | 18.95 | 22.06 | 4,145,581 | +1.41(+6.81%) |
Mar 19, 2008 | 19.96 | 21.34 | 19.96 | 20.66 | 2,848,585 | +0.57(+2.85%) |
Mar 18, 2008 | 19.47 | 20.55 | 19.27 | 20.08 | 3,022,713 | +0.98(+5.11%) |
Mar 17, 2008 | 18.88 | 19.54 | 17.95 | 19.11 | 3,073,735 | -0.23(-1.21%) |
Mar 14, 2008 | 20.34 | 20.44 | 18.80 | 19.34 | 2,472,840 | -0.80(-3.99%) |
Mar 13, 2008 | 18.48 | 20.35 | 18.30 | 20.14 | 3,339,715 | +1.27(+6.71%) |
Mar 12, 2008 | 19.45 | 19.69 | 18.70 | 18.88 | 2,240,499 | -0.55(-2.82%) |
Mar 11, 2008 | 18.92 | 19.78 | 18.16 | 19.43 | 3,129,409 | +1.54(+8.58%) |
Mar 10, 2008 | 18.30 | 18.59 | 17.66 | 17.89 | 2,561,817 | -0.38(-2.10%) |
Mar 07, 2008 | 18.53 | 19.08 | 17.83 | 18.27 | 3,369,301 | -0.39(-2.11%) |
Mar 06, 2008 | 19.74 | 19.85 | 18.66 | 18.67 | 2,996,505 | -1.23(-6.16%) |
Mar 05, 2008 | 20.11 | 20.34 | 19.45 | 19.89 | 2,389,221 | -0.10(-0.52%) |
Mar 04, 2008 | 19.45 | 20.20 | 19.15 | 20.00 | 3,419,380 | +0.36(+1.83%) |
Mar 03, 2008 | 20.84 | 20.92 | 19.46 | 19.64 | 4,048,542 | -1.24(-5.95%) |
Feb 29, 2008 | 21.50 | 21.70 | 20.71 | 20.88 | 2,648,473 | -0.88(-4.06%) |
Feb 28, 2008 | 22.92 | 23.10 | 21.61 | 21.76 | 2,311,094 | -1.32(-5.70%) |
Feb 27, 2008 | 22.36 | 23.39 | 21.88 | 23.08 | 3,112,063 | +0.59(+2.62%) |
Feb 26, 2008 | 21.44 | 23.12 | 21.44 | 22.49 | 2,765,880 | +0.85(+3.92%) |
Feb 25, 2008 | 21.24 | 21.75 | 20.91 | 21.64 | 2,162,836 | +0.31(+1.47%) |
Feb 22, 2008 | 21.24 | 21.34 | 20.51 | 21.33 | 1,823,135 | +0.11(+0.52%) |
Feb 21, 2008 | 21.55 | 21.94 | 21.03 | 21.22 | 2,241,742 | -0.06(-0.28%) |
Feb 20, 2008 | 20.75 | 21.47 | 20.32 | 21.28 | 4,159,482 | +0.27(+1.28%) |
Feb 19, 2008 | 21.53 | 21.61 | 20.81 | 21.01 | 2,689,496 | -0.24(-1.15%) |
Feb 18, 2008 | 21.91 | 21.97 | 20.93 | 21.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.91 | 21.97 | 20.93 | 21.26 | 1,839,073 | -0.52(-2.38%) |
Feb 14, 2008 | 22.23 | 22.44 | 21.63 | 21.77 | 1,913,224 | -0.59(-2.65%) |
Feb 13, 2008 | 22.29 | 22.58 | 21.88 | 22.37 | 2,574,257 | +0.26(+1.20%) |
Feb 12, 2008 | 22.40 | 22.92 | 21.92 | 22.10 | 2,155,700 | -0.22(-1.01%) |
Feb 11, 2008 | 22.17 | 22.67 | 21.39 | 22.33 | 3,116,465 | +0.23(+1.06%) |
Feb 08, 2008 | 22.17 | 22.74 | 21.55 | 22.09 | 3,181,531 | -0.35(-1.58%) |
Feb 07, 2008 | 20.95 | 23.42 | 20.68 | 22.45 | 5,200,619 | +1.11(+5.19%) |
Feb 06, 2008 | 22.33 | 23.23 | 21.04 | 21.34 | 3,052,408 | -1.00(-4.46%) |
Feb 05, 2008 | 22.99 | 23.80 | 22.28 | 22.34 | 3,731,175 | -0.30(-1.32%) |
Feb 04, 2008 | 23.98 | 23.98 | 22.44 | 22.64 | 2,345,434 | -1.37(-5.71%) |
Feb 01, 2008 | 23.08 | 24.24 | 22.29 | 24.01 | 4,153,670 | +0.87(+3.77%) |
Jan 31, 2008 | 21.13 | 23.49 | 21.13 | 23.14 | 3,806,592 | +1.27(+5.81%) |
Jan 30, 2008 | 21.84 | 22.91 | 21.68 | 21.86 | 4,359,414 | -0.55(-2.45%) |
Jan 29, 2008 | 21.14 | 22.45 | 21.04 | 22.41 | 4,486,407 | +1.19(+5.59%) |
Jan 28, 2008 | 19.77 | 21.25 | 19.26 | 21.23 | 3,237,083 | +1.35(+6.77%) |
Jan 25, 2008 | 20.41 | 21.46 | 19.50 | 19.88 | 3,143,065 | -0.26(-1.29%) |
Jan 24, 2008 | 21.81 | 21.94 | 19.97 | 20.14 | 4,334,870 | -1.63(-7.47%) |
Jan 23, 2008 | 18.39 | 22.13 | 18.38 | 21.76 | 5,347,749 | +2.71(+14.21%) |
Jan 22, 2008 | 16.95 | 19.10 | 16.95 | 19.06 | 3,267,592 | +1.15(+6.43%) |
Jan 21, 2008 | 17.74 | 18.20 | 17.63 | 17.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.74 | 18.20 | 17.63 | 17.91 | 3,129,784 | +0.45(+2.60%) |
Jan 17, 2008 | 17.10 | 17.64 | 16.96 | 17.45 | 2,182,452 | +0.39(+2.28%) |
Jan 16, 2008 | 16.45 | 17.55 | 16.45 | 17.06 | 1,578,788 | +0.58(+3.54%) |
Jan 15, 2008 | 16.89 | 16.94 | 16.45 | 16.48 | 1,479,898 | -0.66(-3.87%) |
Jan 14, 2008 | 16.84 | 17.23 | 16.42 | 17.14 | 1,368,991 | +0.40(+2.38%) |
Jan 11, 2008 | 16.97 | 17.01 | 16.16 | 16.74 | 2,157,976 | -0.19(-1.15%) |
Jan 10, 2008 | 16.57 | 17.40 | 16.21 | 16.94 | 2,528,031 | +0.27(+1.65%) |
Jan 09, 2008 | 16.03 | 16.69 | 15.74 | 16.66 | 3,870,529 | +0.63(+3.95%) |
Jan 08, 2008 | 16.46 | 16.71 | 15.97 | 16.03 | 3,408,299 | -0.34(-2.07%) |
Jan 07, 2008 | 16.58 | 16.82 | 16.15 | 16.37 | 1,295,865 | -0.17(-1.03%) |
Jan 04, 2008 | 17.20 | 17.31 | 16.38 | 16.54 | 2,061,910 | -0.86(-4.96%) |
Jan 03, 2008 | 17.81 | 18.03 | 17.35 | 17.40 | 1,172,417 | -0.41(-2.32%) |
Jan 02, 2008 | 18.34 | 18.56 | 17.79 | 17.82 | 925,362 | -0.70(-3.77%) |
Jan 01, 2008 | 18.30 | 18.82 | 18.23 | 18.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.30 | 18.82 | 18.23 | 18.51 | 1,599,307 | +0.03(+0.16%) |
Dec 28, 2007 | 18.69 | 19.10 | 18.29 | 18.48 | 711,649 | -0.35(-1.85%) |
Dec 27, 2007 | 19.03 | 19.16 | 18.83 | 18.83 | 652,982 | -0.40(-2.07%) |
Dec 26, 2007 | 19.11 | 19.35 | 18.90 | 19.23 | 740,121 | +0.05(+0.29%) |
Dec 24, 2007 | 19.01 | 19.31 | 18.92 | 19.18 | 504,998 | +0.17(+0.89%) |
Dec 21, 2007 | 19.26 | 19.37 | 18.64 | 19.01 | 1,657,641 | +0.05(+0.29%) |
Dec 20, 2007 | 19.06 | 19.11 | 18.42 | 18.95 | 649,799 | +0.05(+0.29%) |
Dec 19, 2007 | 18.86 | 19.43 | 18.51 | 18.90 | 1,186,829 | -0.03(-0.16%) |
Dec 18, 2007 | 18.70 | 18.99 | 18.22 | 18.93 | 1,315,844 | +0.55(+3.01%) |
Dec 17, 2007 | 18.46 | 18.87 | 18.34 | 18.37 | 865,007 | -0.32(-1.71%) |
Dec 14, 2007 | 18.70 | 19.19 | 18.56 | 18.69 | 1,338,908 | -0.14(-0.77%) |
Dec 13, 2007 | 18.70 | 18.90 | 18.36 | 18.84 | 1,302,535 | -0.06(-0.32%) |
Dec 12, 2007 | 19.11 | 19.64 | 18.45 | 18.90 | 1,683,863 | +0.35(+1.88%) |
Dec 11, 2007 | 19.87 | 20.50 | 18.38 | 18.55 | 2,718,916 | -1.37(-6.88%) |
Dec 10, 2007 | 19.48 | 20.61 | 19.25 | 19.92 | 1,849,785 | +0.53(+2.73%) |
Dec 07, 2007 | 19.49 | 19.70 | 19.17 | 19.39 | 1,868,597 | -0.01(-0.05%) |
Dec 06, 2007 | 18.03 | 19.48 | 17.99 | 19.40 | 3,709,373 | +1.31(+7.22%) |
Dec 05, 2007 | 17.63 | 18.20 | 17.63 | 18.09 | 1,759,822 | +0.65(+3.72%) |
Dec 04, 2007 | 17.84 | 17.99 | 17.36 | 17.45 | 1,574,701 | -0.55(-3.07%) |
Dec 03, 2007 | 17.93 | 18.17 | 17.65 | 18.00 | 2,477,433 | +0.35(+2.01%) |
Nov 30, 2007 | 17.10 | 17.72 | 17.10 | 17.65 | 2,331,280 | +1.01(+6.09%) |
Nov 29, 2007 | 16.59 | 16.83 | 16.22 | 16.63 | 1,822,752 | -0.06(-0.36%) |
Nov 28, 2007 | 16.44 | 16.83 | 16.31 | 16.69 | 2,465,277 | +0.57(+3.52%) |
Nov 27, 2007 | 16.31 | 16.63 | 15.87 | 16.13 | 2,673,231 | -0.10(-0.65%) |
Nov 26, 2007 | 16.75 | 17.10 | 16.20 | 16.23 | 3,512,331 | -0.70(-4.15%) |
Nov 23, 2007 | 16.53 | 17.09 | 16.53 | 16.93 | 817,965 | +0.54(+3.28%) |
Nov 21, 2007 | 16.77 | 16.88 | 16.39 | 16.39 | 1,911,093 | -0.65(-3.80%) |
Nov 20, 2007 | 17.69 | 17.81 | 16.57 | 17.04 | 3,317,668 | -0.62(-3.53%) |
Nov 19, 2007 | 18.30 | 18.30 | 17.59 | 17.67 | 1,850,334 | -0.74(-4.01%) |
Nov 16, 2007 | 18.83 | 19.00 | 18.22 | 18.40 | 1,404,088 | -0.41(-2.20%) |
Nov 15, 2007 | 19.22 | 19.48 | 18.71 | 18.82 | 1,381,275 | -0.46(-2.38%) |
Nov 14, 2007 | 19.45 | 20.07 | 19.21 | 19.28 | 2,250,643 | +0.04(+0.21%) |
Nov 13, 2007 | 18.83 | 19.33 | 18.55 | 19.24 | 1,666,014 | +0.53(+2.85%) |
Nov 12, 2007 | 18.79 | 19.47 | 18.66 | 18.70 | 1,491,332 | -0.12(-0.64%) |
Nov 09, 2007 | 18.14 | 19.03 | 18.11 | 18.82 | 1,600,031 | +0.25(+1.34%) |
Nov 08, 2007 | 18.60 | 18.75 | 18.18 | 18.57 | 2,416,853 | +0.06(+0.32%) |
Nov 07, 2007 | 18.95 | 19.11 | 18.48 | 18.51 | 1,394,261 | -0.63(-3.28%) |
Nov 06, 2007 | 18.99 | 19.27 | 18.78 | 19.14 | 1,096,837 | +0.20(+1.08%) |
Nov 05, 2007 | 18.59 | 19.31 | 18.59 | 18.94 | 1,495,433 | -0.14(-0.73%) |
Nov 02, 2007 | 19.55 | 20.01 | 18.91 | 19.08 | 2,149,553 | -0.40(-2.05%) |
Nov 01, 2007 | 19.94 | 20.21 | 19.46 | 19.48 | 1,943,869 | -0.72(-3.58%) |
Oct 31, 2007 | 20.81 | 21.03 | 20.04 | 20.20 | 2,172,416 | -0.33(-1.60%) |
Oct 30, 2007 | 20.58 | 20.73 | 20.19 | 20.53 | 1,503,363 | +0.03(+0.17%) |
Oct 29, 2007 | 20.84 | 20.99 | 20.33 | 20.49 | 1,786,146 | -0.27(-1.30%) |
Oct 26, 2007 | 20.44 | 21.26 | 20.35 | 20.76 | 3,183,216 | +0.72(+3.58%) |
Oct 25, 2007 | 19.78 | 20.69 | 19.78 | 20.04 | 2,687,643 | -0.30(-1.49%) |
Oct 24, 2007 | 20.17 | 20.48 | 19.57 | 20.35 | 2,043,860 | +0.02(+0.10%) |
Oct 23, 2007 | 20.47 | 20.64 | 20.21 | 20.33 | 2,265,474 | +0.08(+0.39%) |
Oct 22, 2007 | 19.14 | 20.69 | 19.14 | 20.25 | 2,513,160 | +0.93(+4.83%) |
Oct 19, 2007 | 19.33 | 19.79 | 19.24 | 19.32 | 2,429,930 | -0.15(-0.77%) |
Oct 18, 2007 | 19.57 | 19.64 | 19.27 | 19.47 | 1,745,033 | -0.21(-1.06%) |
Oct 17, 2007 | 19.98 | 20.30 | 19.30 | 19.68 | 2,150,756 | -0.13(-0.65%) |
Oct 16, 2007 | 20.18 | 20.31 | 19.74 | 19.80 | 1,431,564 | -0.53(-2.62%) |
Oct 15, 2007 | 20.90 | 20.97 | 20.19 | 20.34 | 1,749,645 | -0.58(-2.79%) |
Oct 12, 2007 | 21.23 | 21.33 | 20.81 | 20.92 | 2,540,235 | -0.47(-2.21%) |
Oct 11, 2007 | 21.65 | 21.67 | 21.18 | 21.40 | 2,461,216 | +0.32(+1.51%) |
Oct 10, 2007 | 21.07 | 21.22 | 20.82 | 21.08 | 1,518,004 | +0.01(+0.05%) |
Oct 09, 2007 | 21.17 | 21.26 | 20.79 | 21.07 | 1,097,640 | +0.00(+0.00%) |
Oct 08, 2007 | 21.38 | 22.18 | 21.00 | 21.07 | 1,077,383 | -0.39(-1.84%) |
Oct 05, 2007 | 21.47 | 21.83 | 21.28 | 21.46 | 1,742,024 | +0.10(+0.47%) |
Oct 04, 2007 | 21.68 | 21.77 | 20.66 | 21.36 | 1,931,359 | -0.27(-1.24%) |
Oct 03, 2007 | 21.23 | 22.00 | 21.23 | 21.63 | 2,405,261 | +0.32(+1.52%) |
Oct 02, 2007 | 20.80 | 22.11 | 20.80 | 21.31 | 2,748,412 | +0.53(+2.57%) |
Oct 01, 2007 | 20.44 | 20.94 | 20.44 | 20.77 | 1,876,894 | +0.36(+1.76%) |
Sep 28, 2007 | 20.39 | 20.62 | 20.23 | 20.41 | 838,522 | +0.04(+0.22%) |
Sep 27, 2007 | 20.24 | 20.68 | 19.88 | 20.37 | 1,815,628 | +0.27(+1.34%) |
Sep 26, 2007 | 20.44 | 20.44 | 19.95 | 20.10 | 1,601,034 | -0.13(-0.64%) |
Sep 25, 2007 | 19.90 | 20.35 | 19.37 | 20.23 | 1,925,733 | -0.06(-0.30%) |
Sep 24, 2007 | 21.07 | 21.16 | 20.17 | 20.29 | 1,842,703 | -0.87(-4.10%) |
Sep 21, 2007 | 21.36 | 21.46 | 20.84 | 21.16 | 2,637,504 | -0.02(-0.07%) |
Sep 20, 2007 | 22.00 | 22.29 | 20.97 | 21.17 | 3,054,259 | -0.99(-4.46%) |
Sep 19, 2007 | 22.69 | 23.49 | 22.01 | 22.16 | 3,421,275 | -0.35(-1.57%) |
Sep 18, 2007 | 21.52 | 22.59 | 21.08 | 22.51 | 2,213,731 | +1.24(+5.84%) |
Sep 17, 2007 | 21.16 | 21.59 | 21.07 | 21.27 | 1,084,202 | +0.02(+0.09%) |
Sep 14, 2007 | 20.54 | 21.31 | 20.44 | 21.25 | 1,311,432 | +0.49(+2.35%) |
Sep 13, 2007 | 20.51 | 21.15 | 20.31 | 20.76 | 1,517,883 | +0.34(+1.66%) |
Sep 12, 2007 | 20.38 | 20.74 | 20.27 | 20.42 | 1,200,525 | +0.02(+0.07%) |
Sep 11, 2007 | 20.48 | 20.79 | 20.33 | 20.41 | 1,649,368 | -0.02(-0.12%) |
Sep 10, 2007 | 20.89 | 20.89 | 20.26 | 20.43 | 1,570,750 | -0.45(-2.15%) |
Sep 07, 2007 | 21.23 | 21.37 | 20.79 | 20.88 | 1,930,947 | -0.72(-3.32%) |
Sep 06, 2007 | 21.69 | 21.83 | 21.16 | 21.60 | 1,318,852 | -0.06(-0.30%) |
Sep 05, 2007 | 22.23 | 22.23 | 21.55 | 21.66 | 1,567,742 | -0.69(-3.10%) |
Sep 04, 2007 | 22.08 | 22.69 | 21.77 | 22.36 | 1,118,497 | +0.17(+0.79%) |
Aug 31, 2007 | 21.94 | 22.38 | 21.61 | 22.18 | 1,539,664 | +0.59(+2.72%) |
Aug 30, 2007 | 21.27 | 21.88 | 21.15 | 21.59 | 1,329,883 | -0.01(-0.05%) |
Aug 29, 2007 | 21.09 | 21.61 | 21.00 | 21.61 | 1,645,958 | +0.57(+2.73%) |
Aug 28, 2007 | 21.83 | 21.83 | 20.99 | 21.03 | 2,082,367 | -0.91(-4.14%) |
Aug 27, 2007 | 22.48 | 22.81 | 21.79 | 21.94 | 1,152,792 | -0.70(-3.08%) |
Aug 24, 2007 | 22.66 | 23.03 | 22.26 | 22.64 | 1,553,502 | -0.00(-0.02%) |
Aug 23, 2007 | 23.17 | 23.43 | 22.57 | 22.64 | 1,274,529 | -0.44(-1.90%) |
Aug 22, 2007 | 22.86 | 23.21 | 22.61 | 23.08 | 1,453,224 | +0.30(+1.34%) |
Aug 21, 2007 | 22.54 | 23.05 | 22.30 | 22.78 | 1,149,383 | -0.04(-0.17%) |
Aug 20, 2007 | 23.19 | 23.24 | 22.52 | 22.82 | 1,658,794 | -0.25(-1.10%) |
Aug 17, 2007 | 22.96 | 23.62 | 22.34 | 23.07 | 3,118,838 | +0.56(+2.48%) |
Aug 16, 2007 | 21.44 | 22.62 | 21.00 | 22.51 | 4,297,101 | +0.89(+4.13%) |
Aug 15, 2007 | 22.09 | 22.41 | 21.54 | 21.62 | 1,960,850 | -0.51(-2.30%) |
Aug 14, 2007 | 22.66 | 22.94 | 21.98 | 22.13 | 1,744,030 | -0.71(-3.10%) |
Aug 13, 2007 | 23.88 | 24.08 | 22.50 | 22.84 | 2,381,195 | -0.98(-4.12%) |
Aug 10, 2007 | 24.26 | 24.66 | 23.50 | 23.82 | 2,519,341 | -0.60(-2.45%) |
Aug 09, 2007 | 24.38 | 24.87 | 23.43 | 24.42 | 4,351,451 | -0.11(-0.47%) |
Aug 08, 2007 | 24.92 | 48.20 | 24.31 | 24.53 | 5,706,003 | +0.40(+1.65%) |
Aug 07, 2007 | 23.33 | 24.43 | 23.33 | 24.13 | 4,041,659 | +0.42(+1.77%) |
Aug 06, 2007 | 23.37 | 23.71 | 22.49 | 23.71 | 3,548,875 | +0.05(+0.23%) |
Aug 03, 2007 | 23.74 | 24.29 | 23.59 | 23.66 | 3,710,677 | -0.63(-2.61%) |
Aug 02, 2007 | 23.18 | 24.50 | 23.15 | 24.29 | 3,614,611 | +1.21(+5.25%) |
Aug 01, 2007 | 22.76 | 23.22 | 21.23 | 23.08 | 6,740,239 | +0.14(+0.63%) |
Jul 31, 2007 | 23.54 | 23.84 | 22.94 | 22.94 | 1,864,427 | -0.50(-2.13%) |
Jul 30, 2007 | 23.18 | 23.63 | 23.05 | 23.43 | 2,520,637 | +0.32(+1.40%) |
Jul 27, 2007 | 23.22 | 23.88 | 22.99 | 23.11 | 3,310,470 | -0.26(-1.11%) |
Jul 26, 2007 | 22.95 | 23.43 | 22.69 | 23.37 | 3,552,639 | +0.00(+0.02%) |
Jul 25, 2007 | 23.14 | 23.68 | 22.95 | 23.37 | 2,769,077 | +0.31(+1.36%) |
Jul 24, 2007 | 23.52 | 23.52 | 22.61 | 23.05 | 3,299,985 | -0.49(-2.10%) |
Jul 23, 2007 | 24.18 | 24.18 | 23.46 | 23.54 | 2,127,893 | -0.71(-2.92%) |
Jul 20, 2007 | 24.57 | 24.57 | 23.84 | 24.25 | 2,053,888 | -0.52(-2.11%) |
Jul 19, 2007 | 24.66 | 24.90 | 24.56 | 24.78 | 1,274,100 | +0.25(+1.02%) |
Jul 18, 2007 | 24.46 | 24.90 | 24.33 | 24.53 | 2,534,138 | -0.21(-0.85%) |
Jul 17, 2007 | 24.87 | 25.11 | 24.68 | 24.74 | 1,348,936 | -0.23(-0.94%) |
Jul 16, 2007 | 25.13 | 25.28 | 24.71 | 24.97 | 1,803,996 | -0.12(-0.50%) |
Jul 13, 2007 | 24.40 | 25.25 | 24.21 | 25.10 | 2,464,479 | +0.84(+3.47%) |
Jul 12, 2007 | 24.11 | 24.32 | 23.78 | 24.25 | 1,441,592 | +0.24(+1.02%) |
Jul 11, 2007 | 23.81 | 24.09 | 23.58 | 24.01 | 1,773,110 | +0.09(+0.40%) |
Jul 10, 2007 | 24.55 | 24.55 | 23.88 | 23.91 | 2,061,710 | -0.72(-2.91%) |
Jul 09, 2007 | 24.92 | 24.92 | 24.54 | 24.63 | 1,143,166 | -0.20(-0.80%) |
Jul 06, 2007 | 24.26 | 25.05 | 24.07 | 24.83 | 1,960,028 | +0.63(+2.62%) |
Jul 05, 2007 | 24.17 | 24.31 | 23.98 | 24.20 | 1,185,884 | +0.15(+0.62%) |
Jul 03, 2007 | 24.13 | 24.41 | 24.03 | 24.05 | 858,577 | -0.08(-0.35%) |
Jul 02, 2007 | 24.06 | 24.22 | 23.86 | 24.13 | 1,688,275 | +0.02(+0.08%) |
Jun 29, 2007 | 24.43 | 24.50 | 23.91 | 24.11 | 1,598,828 | -0.12(-0.51%) |
Jun 28, 2007 | 24.11 | 24.47 | 24.01 | 24.24 | 1,066,152 | -0.24(-0.98%) |
Jun 27, 2007 | 23.53 | 24.57 | 23.43 | 24.48 | 1,903,848 | +0.77(+3.26%) |
Jun 26, 2007 | 24.31 | 24.44 | 23.54 | 23.70 | 2,753,036 | -0.60(-2.46%) |
Jun 25, 2007 | 24.41 | 24.63 | 24.07 | 24.30 | 2,179,053 | -0.10(-0.41%) |
Jun 22, 2007 | 24.85 | 24.85 | 24.22 | 24.40 | 2,210,722 | -0.57(-2.28%) |
Jun 21, 2007 | 25.43 | 25.43 | 24.56 | 24.97 | 2,233,893 | -0.46(-1.80%) |
Jun 20, 2007 | 26.04 | 26.06 | 25.43 | 25.43 | 1,309,827 | -0.51(-1.96%) |
Jun 19, 2007 | 25.91 | 26.18 | 25.68 | 25.94 | 872,817 | +0.09(+0.37%) |
Jun 18, 2007 | 26.09 | 26.23 | 25.83 | 25.84 | 1,049,506 | -0.24(-0.94%) |
Jun 15, 2007 | 26.42 | 26.50 | 26.03 | 26.09 | 1,358,562 | -0.04(-0.15%) |
Jun 14, 2007 | 26.04 | 26.18 | 25.86 | 26.13 | 531,070 | +0.14(+0.54%) |
Jun 13, 2007 | 25.85 | 26.00 | 25.63 | 25.99 | 892,872 | +0.31(+1.22%) |
Jun 12, 2007 | 25.75 | 26.10 | 25.47 | 25.67 | 1,632,722 | -0.28(-1.08%) |
Jun 11, 2007 | 25.96 | 26.04 | 25.55 | 25.95 | 1,113,483 | -0.04(-0.17%) |
Jun 08, 2007 | 25.43 | 26.05 | 25.12 | 26.00 | 2,033,674 | +0.64(+2.52%) |
Jun 07, 2007 | 26.43 | 26.43 | 25.35 | 25.36 | 2,625,271 | -1.14(-4.29%) |
Jun 06, 2007 | 26.79 | 26.81 | 26.43 | 26.50 | 1,163,622 | -0.47(-1.74%) |
Jun 05, 2007 | 27.24 | 27.42 | 26.68 | 26.97 | 1,410,005 | -0.32(-1.19%) |
Jun 04, 2007 | 26.73 | 27.32 | 26.66 | 27.29 | 1,050,108 | +0.50(+1.86%) |
Jun 01, 2007 | 27.05 | 27.31 | 26.60 | 26.79 | 1,091,874 | -0.30(-1.12%) |
May 31, 2007 | 27.22 | 27.37 | 26.82 | 27.09 | 1,232,413 | -0.12(-0.46%) |
May 30, 2007 | 27.03 | 27.32 | 26.71 | 27.22 | 911,123 | +0.19(+0.70%) |
May 29, 2007 | 26.68 | 27.10 | 26.53 | 27.03 | 1,461,126 | +0.43(+1.61%) |
May 25, 2007 | 27.07 | 27.22 | 26.28 | 26.60 | 1,224,190 | -0.12(-0.47%) |
May 24, 2007 | 26.71 | 27.37 | 26.33 | 26.73 | 2,641,451 | +0.06(+0.22%) |
May 23, 2007 | 26.75 | 27.20 | 26.64 | 26.67 | 1,422,572 | -0.06(-0.22%) |
May 22, 2007 | 25.90 | 26.91 | 25.82 | 26.73 | 1,456,433 | +0.82(+3.18%) |
May 21, 2007 | 25.71 | 26.17 | 25.65 | 25.90 | 954,042 | +0.19(+0.74%) |
May 18, 2007 | 25.85 | 25.89 | 25.45 | 25.71 | 806,232 | -0.01(-0.04%) |
May 17, 2007 | 25.33 | 25.90 | 25.27 | 25.72 | 1,298,997 | +0.36(+1.44%) |
May 16, 2007 | 25.13 | 25.40 | 24.88 | 25.36 | 1,095,032 | +0.40(+1.62%) |
May 15, 2007 | 25.46 | 25.46 | 24.93 | 24.96 | 1,133,383 | -0.22(-0.87%) |
May 14, 2007 | 25.33 | 25.47 | 24.97 | 25.18 | 773,141 | -0.10(-0.39%) |
May 11, 2007 | 25.54 | 25.78 | 25.24 | 25.27 | 1,123,636 | -0.12(-0.47%) |
May 10, 2007 | 25.99 | 26.09 | 25.26 | 25.39 | 1,057,404 | -0.82(-3.14%) |
May 09, 2007 | 26.10 | 26.42 | 25.75 | 26.22 | 1,136,547 | -0.05(-0.21%) |
May 08, 2007 | 25.18 | 26.34 | 24.93 | 26.27 | 2,563,048 | +0.96(+3.80%) |
May 07, 2007 | 25.66 | 25.84 | 25.21 | 25.31 | 1,080,191 | -0.39(-1.51%) |
May 04, 2007 | 26.21 | 26.22 | 25.59 | 25.70 | 1,396,018 | -0.57(-2.16%) |
May 03, 2007 | 26.27 | 26.58 | 26.19 | 26.27 | 1,372,256 | +0.04(+0.15%) |
May 02, 2007 | 25.77 | 26.25 | 25.77 | 26.23 | 1,531,758 | +0.45(+1.76%) |