Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.35 | 20.63 | 20.25 | 20.27 | 5,223,721 | -0.07(-0.36%) |
Apr 29, 2008 | 20.23 | 20.41 | 20.10 | 20.35 | 5,248,148 | +0.12(+0.59%) |
Apr 28, 2008 | 19.23 | 20.39 | 19.19 | 20.23 | 12,794,782 | +1.58(+8.46%) |
Apr 25, 2008 | 18.57 | 18.89 | 18.42 | 18.65 | 7,762,347 | +0.15(+0.79%) |
Apr 24, 2008 | 18.97 | 18.97 | 18.36 | 18.50 | 8,196,236 | -0.38(-2.04%) |
Apr 23, 2008 | 18.74 | 19.18 | 18.74 | 18.89 | 3,704,582 | +0.18(+0.96%) |
Apr 22, 2008 | 18.78 | 18.89 | 18.65 | 18.71 | 5,858,422 | -0.12(-0.63%) |
Apr 21, 2008 | 18.82 | 18.97 | 18.73 | 18.83 | 2,872,792 | +0.01(+0.07%) |
Apr 18, 2008 | 18.79 | 18.89 | 18.60 | 18.82 | 3,995,865 | +0.23(+1.25%) |
Apr 17, 2008 | 18.52 | 18.74 | 18.46 | 18.58 | 3,508,206 | -0.05(-0.25%) |
Apr 16, 2008 | 18.48 | 18.68 | 18.36 | 18.63 | 3,640,875 | +0.17(+0.90%) |
Apr 15, 2008 | 18.48 | 18.62 | 18.35 | 18.46 | 2,516,862 | +0.06(+0.32%) |
Apr 14, 2008 | 18.52 | 18.52 | 18.34 | 18.40 | 2,690,499 | -0.12(-0.64%) |
Apr 11, 2008 | 18.47 | 18.70 | 18.47 | 18.52 | 3,331,266 | -0.13(-0.68%) |
Apr 10, 2008 | 18.75 | 18.81 | 18.56 | 18.65 | 3,529,430 | -0.13(-0.67%) |
Apr 09, 2008 | 18.93 | 18.96 | 18.68 | 18.78 | 2,852,551 | -0.15(-0.77%) |
Apr 08, 2008 | 19.11 | 19.11 | 18.68 | 18.92 | 4,619,563 | -0.29(-1.48%) |
Apr 07, 2008 | 19.31 | 19.33 | 19.09 | 19.21 | 3,195,901 | +0.05(+0.28%) |
Apr 04, 2008 | 19.38 | 19.38 | 19.05 | 19.15 | 4,558,490 | -0.17(-0.86%) |
Apr 03, 2008 | 19.37 | 19.45 | 19.26 | 19.32 | 3,207,307 | -0.13(-0.68%) |
Apr 02, 2008 | 19.83 | 19.85 | 19.38 | 19.45 | 4,088,438 | -0.40(-2.04%) |
Apr 01, 2008 | 19.47 | 19.86 | 19.34 | 19.86 | 3,396,105 | +0.61(+3.17%) |
Mar 31, 2008 | 19.21 | 19.33 | 18.93 | 19.25 | 4,011,045 | +0.06(+0.31%) |
Mar 28, 2008 | 19.40 | 19.68 | 19.11 | 19.19 | 3,430,568 | -0.09(-0.45%) |
Mar 27, 2008 | 19.50 | 19.60 | 19.26 | 19.27 | 2,608,645 | -0.21(-1.09%) |
Mar 26, 2008 | 19.49 | 19.54 | 19.33 | 19.48 | 2,952,571 | -0.07(-0.34%) |
Mar 25, 2008 | 19.68 | 19.80 | 19.39 | 19.55 | 2,868,384 | -0.13(-0.67%) |
Mar 24, 2008 | 19.51 | 19.78 | 19.43 | 19.68 | 2,661,034 | +0.22(+1.12%) |
Mar 21, 2008 | 19.23 | 19.54 | 19.13 | 19.47 | 5,388,897 | +0.00(+0.00%) |
Mar 20, 2008 | 19.23 | 19.54 | 19.13 | 19.47 | 5,388,897 | +0.33(+1.73%) |
Mar 19, 2008 | 19.29 | 19.46 | 19.08 | 19.13 | 4,306,402 | -0.11(-0.55%) |
Mar 18, 2008 | 18.99 | 19.24 | 18.83 | 19.24 | 5,333,189 | +0.61(+3.27%) |
Mar 17, 2008 | 18.66 | 18.78 | 18.20 | 18.63 | 5,273,044 | +0.34(+1.85%) |
Mar 14, 2008 | 18.74 | 18.74 | 18.15 | 18.29 | 5,294,070 | -0.31(-1.64%) |
Mar 13, 2008 | 18.62 | 18.74 | 18.36 | 18.60 | 5,413,847 | -0.25(-1.30%) |
Mar 12, 2008 | 18.85 | 19.06 | 18.80 | 18.84 | 2,952,800 | +0.07(+0.35%) |
Mar 11, 2008 | 18.79 | 18.79 | 18.38 | 18.78 | 4,965,020 | +0.36(+1.98%) |
Mar 10, 2008 | 18.50 | 18.61 | 18.31 | 18.41 | 4,679,078 | -0.04(-0.22%) |
Mar 07, 2008 | 18.57 | 18.73 | 18.37 | 18.45 | 6,031,756 | -0.13(-0.71%) |
Mar 06, 2008 | 18.83 | 18.90 | 18.58 | 18.58 | 3,770,076 | -0.30(-1.61%) |
Mar 05, 2008 | 18.77 | 18.96 | 18.68 | 18.89 | 4,364,009 | +0.19(+1.03%) |
Mar 04, 2008 | 18.59 | 18.78 | 18.50 | 18.70 | 4,487,507 | -0.03(-0.18%) |
Mar 03, 2008 | 18.57 | 18.81 | 18.56 | 18.73 | 5,056,983 | +0.12(+0.64%) |
Feb 29, 2008 | 19.17 | 19.25 | 18.54 | 18.61 | 7,054,469 | -0.64(-3.31%) |
Feb 28, 2008 | 19.69 | 19.72 | 19.17 | 19.25 | 5,572,079 | -0.44(-2.26%) |
Feb 27, 2008 | 19.76 | 19.90 | 19.63 | 19.69 | 2,977,201 | -0.21(-1.03%) |
Feb 26, 2008 | 19.76 | 19.96 | 19.70 | 19.90 | 3,459,874 | +0.08(+0.40%) |
Feb 25, 2008 | 19.90 | 19.90 | 19.58 | 19.82 | 3,254,843 | -0.05(-0.23%) |
Feb 22, 2008 | 19.72 | 19.90 | 19.54 | 19.86 | 3,939,343 | +0.25(+1.28%) |
Feb 21, 2008 | 19.83 | 19.93 | 19.54 | 19.61 | 4,965,064 | -0.21(-1.07%) |
Feb 20, 2008 | 19.56 | 19.83 | 19.52 | 19.82 | 4,593,794 | +0.13(+0.64%) |
Feb 19, 2008 | 20.04 | 20.09 | 19.60 | 19.70 | 3,898,730 | -0.12(-0.60%) |
Feb 18, 2008 | 19.41 | 19.84 | 19.41 | 19.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.41 | 19.84 | 19.41 | 19.82 | 4,414,957 | +0.25(+1.25%) |
Feb 14, 2008 | 19.90 | 20.06 | 19.47 | 19.57 | 6,488,654 | -0.36(-1.80%) |
Feb 13, 2008 | 19.73 | 19.96 | 19.63 | 19.93 | 5,553,936 | +0.31(+1.59%) |
Feb 12, 2008 | 19.69 | 19.80 | 19.50 | 19.62 | 4,665,125 | +0.01(+0.03%) |
Feb 11, 2008 | 19.35 | 19.63 | 19.23 | 19.61 | 4,884,114 | +0.22(+1.13%) |
Feb 08, 2008 | 19.62 | 19.84 | 19.25 | 19.39 | 4,990,758 | -0.25(-1.28%) |
Feb 07, 2008 | 19.34 | 19.66 | 19.29 | 19.64 | 6,326,620 | +0.21(+1.09%) |
Feb 06, 2008 | 19.62 | 19.86 | 19.40 | 19.43 | 6,463,923 | -0.04(-0.20%) |
Feb 05, 2008 | 19.50 | 19.68 | 19.28 | 19.47 | 7,737,722 | -0.21(-1.08%) |
Feb 04, 2008 | 19.79 | 19.83 | 19.49 | 19.68 | 6,070,961 | -0.10(-0.50%) |
Feb 01, 2008 | 19.31 | 20.07 | 19.20 | 19.78 | 7,874,424 | +0.55(+2.86%) |
Jan 31, 2008 | 18.20 | 19.48 | 18.15 | 19.23 | 12,938,348 | +0.80(+4.35%) |
Jan 30, 2008 | 18.75 | 18.90 | 18.38 | 18.43 | 7,320,912 | -0.25(-1.35%) |
Jan 29, 2008 | 19.03 | 19.03 | 18.59 | 18.68 | 7,489,223 | -0.10(-0.53%) |
Jan 28, 2008 | 18.62 | 19.07 | 18.44 | 18.78 | 9,321,178 | +0.47(+2.57%) |
Jan 25, 2008 | 18.53 | 18.55 | 18.25 | 18.31 | 7,667,353 | +0.05(+0.25%) |
Jan 24, 2008 | 18.70 | 18.74 | 17.97 | 18.26 | 10,380,934 | -0.43(-2.31%) |
Jan 23, 2008 | 17.63 | 18.74 | 17.54 | 18.70 | 12,407,266 | +0.47(+2.58%) |
Jan 22, 2008 | 17.88 | 18.66 | 17.74 | 18.22 | 10,008,583 | -0.32(-1.72%) |
Jan 21, 2008 | 18.60 | 18.99 | 18.45 | 18.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.60 | 18.99 | 18.45 | 18.54 | 9,545,594 | +0.11(+0.58%) |
Jan 17, 2008 | 18.96 | 19.07 | 18.39 | 18.44 | 5,744,830 | -0.50(-2.66%) |
Jan 16, 2008 | 18.50 | 19.19 | 18.34 | 18.94 | 9,312,619 | +0.48(+2.62%) |
Jan 15, 2008 | 18.84 | 18.97 | 18.44 | 18.46 | 6,366,721 | -0.51(-2.69%) |
Jan 14, 2008 | 18.94 | 19.06 | 18.82 | 18.97 | 5,664,567 | +0.13(+0.70%) |
Jan 11, 2008 | 19.30 | 19.31 | 18.82 | 18.84 | 5,896,578 | -0.48(-2.47%) |
Jan 10, 2008 | 18.98 | 19.45 | 18.98 | 19.31 | 7,982,727 | +0.23(+1.18%) |
Jan 09, 2008 | 19.58 | 19.61 | 18.82 | 19.09 | 10,519,283 | -0.51(-2.61%) |
Jan 08, 2008 | 20.25 | 20.25 | 19.54 | 19.60 | 7,026,435 | -0.60(-2.96%) |
Jan 07, 2008 | 20.17 | 20.34 | 20.06 | 20.19 | 6,260,938 | +0.11(+0.56%) |
Jan 04, 2008 | 20.08 | 20.23 | 19.98 | 20.08 | 3,823,360 | -0.13(-0.66%) |
Jan 03, 2008 | 20.19 | 20.38 | 20.17 | 20.21 | 5,644,619 | +0.05(+0.23%) |
Jan 02, 2008 | 20.70 | 20.73 | 20.14 | 20.17 | 4,052,528 | -0.53(-2.56%) |
Jan 01, 2008 | 21.04 | 21.06 | 20.64 | 20.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.04 | 21.06 | 20.64 | 20.70 | 3,002,153 | -0.37(-1.76%) |
Dec 28, 2007 | 21.06 | 21.22 | 20.94 | 21.07 | 2,684,324 | +0.20(+0.95%) |
Dec 27, 2007 | 21.20 | 21.27 | 20.85 | 20.87 | 2,258,208 | -0.42(-1.96%) |
Dec 26, 2007 | 21.36 | 21.36 | 21.09 | 21.29 | 2,095,931 | -0.07(-0.31%) |
Dec 24, 2007 | 21.16 | 21.40 | 21.16 | 21.36 | 1,065,514 | +0.11(+0.53%) |
Dec 21, 2007 | 21.12 | 21.34 | 21.08 | 21.24 | 4,810,750 | +0.33(+1.59%) |
Dec 20, 2007 | 21.16 | 21.27 | 20.86 | 20.91 | 3,585,253 | -0.19(-0.88%) |
Dec 19, 2007 | 21.00 | 21.18 | 20.72 | 21.10 | 3,706,488 | +0.14(+0.66%) |
Dec 18, 2007 | 20.63 | 21.00 | 20.51 | 20.96 | 5,401,503 | +0.44(+2.13%) |
Dec 17, 2007 | 20.88 | 20.88 | 20.51 | 20.52 | 3,527,384 | -0.41(-1.96%) |
Dec 14, 2007 | 21.43 | 21.59 | 20.88 | 20.93 | 5,841,503 | -0.71(-3.28%) |
Dec 13, 2007 | 21.47 | 21.69 | 21.24 | 21.64 | 3,764,772 | +0.03(+0.12%) |
Dec 12, 2007 | 21.95 | 22.06 | 21.34 | 21.61 | 5,440,795 | +0.17(+0.80%) |
Dec 11, 2007 | 21.73 | 21.95 | 21.39 | 21.44 | 4,136,769 | -0.30(-1.40%) |
Dec 10, 2007 | 21.53 | 21.81 | 21.45 | 21.75 | 2,678,985 | +0.24(+1.11%) |
Dec 07, 2007 | 21.81 | 21.81 | 21.44 | 21.51 | 3,334,373 | -0.31(-1.40%) |
Dec 06, 2007 | 21.53 | 21.85 | 21.47 | 21.81 | 2,745,439 | +0.28(+1.29%) |
Dec 05, 2007 | 22.00 | 22.00 | 21.38 | 21.53 | 4,853,527 | -0.31(-1.40%) |
Dec 04, 2007 | 21.30 | 21.94 | 21.28 | 21.84 | 6,000,630 | +0.37(+1.73%) |
Dec 03, 2007 | 21.49 | 21.59 | 21.34 | 21.47 | 4,930,416 | -0.09(-0.43%) |
Nov 30, 2007 | 21.65 | 21.67 | 21.36 | 21.56 | 5,387,216 | +0.21(+0.96%) |
Nov 29, 2007 | 21.04 | 21.46 | 21.01 | 21.36 | 4,366,742 | +0.23(+1.07%) |
Nov 28, 2007 | 21.06 | 21.16 | 20.86 | 21.13 | 5,358,463 | +0.27(+1.27%) |
Nov 27, 2007 | 20.78 | 20.92 | 20.59 | 20.86 | 7,966,985 | +0.15(+0.74%) |
Nov 26, 2007 | 21.18 | 21.40 | 20.71 | 20.71 | 5,602,062 | -0.42(-2.01%) |
Nov 23, 2007 | 21.20 | 21.20 | 21.00 | 21.14 | 2,140,584 | +0.04(+0.19%) |
Nov 21, 2007 | 21.55 | 21.67 | 21.10 | 21.10 | 5,009,100 | -0.68(-3.14%) |
Nov 20, 2007 | 21.47 | 22.18 | 21.43 | 21.78 | 12,214,240 | +0.31(+1.42%) |
Nov 19, 2007 | 21.92 | 21.98 | 21.29 | 21.47 | 5,109,342 | -0.54(-2.44%) |
Nov 16, 2007 | 22.03 | 22.08 | 21.75 | 22.01 | 3,953,562 | +0.13(+0.58%) |
Nov 15, 2007 | 22.03 | 22.26 | 21.85 | 21.89 | 4,722,734 | -0.24(-1.08%) |
Nov 14, 2007 | 22.36 | 22.46 | 22.09 | 22.12 | 6,132,786 | -0.17(-0.77%) |
Nov 13, 2007 | 22.38 | 22.38 | 22.00 | 22.30 | 7,400,011 | +0.15(+0.69%) |
Nov 12, 2007 | 22.23 | 22.42 | 22.07 | 22.14 | 6,361,229 | -0.08(-0.36%) |
Nov 09, 2007 | 22.14 | 22.55 | 22.11 | 22.22 | 4,718,272 | -0.25(-1.12%) |
Nov 08, 2007 | 22.82 | 22.82 | 21.98 | 22.48 | 9,857,903 | -0.23(-1.02%) |
Nov 07, 2007 | 23.30 | 23.36 | 22.68 | 22.71 | 6,729,885 | -0.59(-2.53%) |
Nov 06, 2007 | 22.79 | 23.34 | 22.68 | 23.30 | 8,197,351 | +0.55(+2.42%) |
Nov 05, 2007 | 22.36 | 22.81 | 22.16 | 22.75 | 12,069,114 | +0.52(+2.36%) |
Nov 02, 2007 | 22.37 | 22.58 | 22.17 | 22.22 | 5,768,414 | -0.11(-0.50%) |
Nov 01, 2007 | 22.56 | 22.65 | 22.25 | 22.34 | 7,702,576 | -0.40(-1.78%) |
Oct 31, 2007 | 22.55 | 22.80 | 22.34 | 22.74 | 4,255,533 | +0.32(+1.42%) |
Oct 30, 2007 | 21.89 | 22.54 | 21.84 | 22.42 | 3,645,469 | +0.48(+2.21%) |
Oct 29, 2007 | 21.97 | 22.01 | 21.70 | 21.94 | 4,643,047 | +0.13(+0.61%) |
Oct 26, 2007 | 21.85 | 21.96 | 21.67 | 21.81 | 3,249,967 | +0.05(+0.21%) |
Oct 25, 2007 | 21.91 | 21.97 | 21.64 | 21.76 | 4,989,696 | -0.14(-0.64%) |
Oct 24, 2007 | 21.85 | 21.92 | 21.65 | 21.90 | 3,134,920 | -0.02(-0.09%) |
Oct 23, 2007 | 21.99 | 22.08 | 21.77 | 21.92 | 4,418,268 | -0.02(-0.09%) |
Oct 22, 2007 | 21.85 | 21.97 | 21.81 | 21.94 | 3,320,081 | -0.03(-0.15%) |
Oct 19, 2007 | 22.40 | 22.42 | 21.93 | 21.97 | 4,166,122 | -0.54(-2.42%) |
Oct 18, 2007 | 22.55 | 22.74 | 22.39 | 22.52 | 1,895,638 | -0.06(-0.26%) |
Oct 17, 2007 | 22.75 | 22.87 | 22.42 | 22.58 | 2,468,310 | -0.06(-0.26%) |
Oct 16, 2007 | 22.55 | 22.81 | 22.51 | 22.64 | 5,553,020 | +0.08(+0.35%) |
Oct 15, 2007 | 22.73 | 22.86 | 22.44 | 22.56 | 4,266,392 | -0.03(-0.15%) |
Oct 12, 2007 | 22.49 | 22.64 | 22.46 | 22.59 | 2,293,553 | +0.08(+0.35%) |
Oct 11, 2007 | 22.82 | 22.88 | 22.48 | 22.51 | 3,935,274 | -0.13(-0.56%) |
Oct 10, 2007 | 22.44 | 22.89 | 22.40 | 22.64 | 3,596,856 | -0.29(-1.27%) |
Oct 09, 2007 | 23.16 | 23.20 | 22.89 | 22.93 | 3,286,305 | -0.12(-0.52%) |
Oct 08, 2007 | 23.41 | 23.41 | 22.85 | 23.05 | 1,766,746 | -0.25(-1.05%) |
Oct 05, 2007 | 23.19 | 23.38 | 22.89 | 23.29 | 2,443,280 | +0.25(+1.09%) |
Oct 04, 2007 | 23.23 | 23.24 | 22.91 | 23.04 | 3,228,706 | -0.15(-0.66%) |
Oct 03, 2007 | 23.01 | 23.33 | 22.97 | 23.19 | 3,526,050 | -0.01(-0.06%) |
Oct 02, 2007 | 23.78 | 23.81 | 23.13 | 23.21 | 4,808,455 | -0.56(-2.37%) |
Oct 01, 2007 | 23.61 | 23.80 | 23.38 | 23.77 | 3,732,320 | +0.17(+0.70%) |
Sep 28, 2007 | 23.13 | 23.66 | 23.11 | 23.60 | 4,885,958 | +0.37(+1.60%) |
Sep 27, 2007 | 23.07 | 23.62 | 23.01 | 23.23 | 3,395,170 | +0.02(+0.09%) |
Sep 26, 2007 | 23.17 | 23.21 | 23.02 | 23.21 | 3,550,314 | +0.20(+0.86%) |
Sep 25, 2007 | 22.81 | 23.20 | 22.71 | 23.01 | 5,408,419 | +0.19(+0.84%) |
Sep 24, 2007 | 22.81 | 22.95 | 22.60 | 22.82 | 3,561,484 | -0.14(-0.61%) |
Sep 21, 2007 | 23.07 | 23.14 | 22.71 | 22.96 | 6,571,857 | +0.25(+1.08%) |
Sep 20, 2007 | 22.37 | 22.79 | 22.35 | 22.71 | 3,584,855 | +0.29(+1.27%) |
Sep 19, 2007 | 22.55 | 22.55 | 22.22 | 22.43 | 3,308,169 | -0.09(-0.38%) |
Sep 18, 2007 | 22.08 | 22.55 | 22.08 | 22.52 | 4,867,562 | +0.50(+2.26%) |
Sep 17, 2007 | 21.97 | 22.14 | 21.87 | 22.02 | 3,202,923 | -0.08(-0.36%) |
Sep 14, 2007 | 21.92 | 22.14 | 21.85 | 22.10 | 3,250,570 | +0.05(+0.24%) |
Sep 13, 2007 | 22.21 | 22.21 | 21.89 | 22.05 | 2,580,492 | -0.01(-0.06%) |
Sep 12, 2007 | 22.08 | 22.20 | 21.99 | 22.06 | 2,626,179 | -0.13(-0.60%) |
Sep 11, 2007 | 21.85 | 22.22 | 21.85 | 22.19 | 2,531,036 | +0.31(+1.39%) |
Sep 10, 2007 | 22.02 | 22.05 | 21.80 | 21.89 | 2,408,449 | +0.00(+0.00%) |
Sep 07, 2007 | 21.75 | 21.97 | 21.72 | 21.89 | 3,127,682 | -0.06(-0.27%) |
Sep 06, 2007 | 21.79 | 22.06 | 21.69 | 21.95 | 3,738,502 | +0.16(+0.73%) |
Sep 05, 2007 | 22.04 | 22.21 | 21.75 | 21.79 | 3,809,521 | -0.59(-2.64%) |
Sep 04, 2007 | 22.03 | 22.40 | 21.87 | 22.38 | 3,846,915 | +0.24(+1.08%) |
Aug 31, 2007 | 22.42 | 22.44 | 22.03 | 22.14 | 3,621,646 | +0.03(+0.15%) |
Aug 30, 2007 | 22.45 | 22.30 | 21.96 | 22.10 | 2,842,402 | -0.34(-1.54%) |
Aug 29, 2007 | 21.87 | 22.50 | 21.75 | 22.45 | 3,403,463 | +0.74(+3.39%) |
Aug 28, 2007 | 22.19 | 22.24 | 21.71 | 21.71 | 3,206,994 | -0.52(-2.33%) |
Aug 27, 2007 | 22.28 | 22.50 | 22.22 | 22.23 | 1,997,078 | -0.15(-0.68%) |
Aug 24, 2007 | 22.18 | 22.43 | 22.05 | 22.38 | 2,386,586 | +0.16(+0.72%) |
Aug 23, 2007 | 22.54 | 22.54 | 21.98 | 22.22 | 2,604,165 | -0.21(-0.92%) |
Aug 22, 2007 | 22.52 | 22.58 | 22.18 | 22.43 | 2,726,148 | +0.03(+0.12%) |
Aug 21, 2007 | 22.34 | 22.62 | 22.12 | 22.40 | 4,426,372 | +0.06(+0.27%) |
Aug 20, 2007 | 22.36 | 22.36 | 21.93 | 22.34 | 3,713,159 | +0.17(+0.78%) |
Aug 17, 2007 | 21.95 | 22.22 | 21.47 | 22.17 | 4,937,412 | +0.90(+4.24%) |
Aug 16, 2007 | 21.22 | 21.43 | 20.84 | 21.27 | 5,440,537 | +0.05(+0.22%) |
Aug 15, 2007 | 21.38 | 21.85 | 21.18 | 21.22 | 4,515,200 | -0.13(-0.59%) |
Aug 14, 2007 | 22.26 | 22.32 | 21.24 | 21.35 | 4,879,519 | -0.91(-4.08%) |
Aug 13, 2007 | 22.22 | 22.62 | 22.12 | 22.26 | 7,510,328 | +0.77(+3.58%) |
Aug 10, 2007 | 19.90 | 21.78 | 19.83 | 21.49 | 6,843,252 | +0.72(+3.45%) |
Aug 09, 2007 | 21.71 | 21.81 | 20.77 | 20.77 | 4,099,627 | -0.94(-4.34%) |
Aug 08, 2007 | 20.99 | 22.10 | 20.92 | 21.71 | 5,203,506 | +0.22(+1.02%) |
Aug 07, 2007 | 21.40 | 21.62 | 21.12 | 21.49 | 4,488,670 | +0.09(+0.43%) |
Aug 06, 2007 | 20.64 | 21.47 | 20.64 | 21.40 | 5,184,999 | +0.81(+3.93%) |
Aug 03, 2007 | 20.82 | 21.17 | 20.59 | 20.59 | 5,842,071 | -0.58(-2.73%) |
Aug 02, 2007 | 21.07 | 21.39 | 21.00 | 21.17 | 5,244,758 | +0.17(+0.79%) |
Aug 01, 2007 | 21.16 | 21.30 | 20.90 | 21.00 | 8,407,774 | -0.14(-0.66%) |
Jul 31, 2007 | 20.65 | 21.66 | 20.54 | 21.14 | 10,450,890 | +0.58(+2.81%) |
Jul 30, 2007 | 20.06 | 20.61 | 19.93 | 20.57 | 4,862,586 | +0.47(+2.34%) |
Jul 27, 2007 | 20.14 | 20.36 | 19.99 | 20.10 | 5,615,142 | -0.15(-0.75%) |
Jul 26, 2007 | 20.55 | 20.63 | 20.11 | 20.25 | 7,886,439 | -0.38(-1.86%) |
Jul 25, 2007 | 20.71 | 20.81 | 20.57 | 20.63 | 4,154,115 | -0.03(-0.13%) |
Jul 24, 2007 | 21.04 | 21.20 | 20.61 | 20.66 | 4,584,655 | -0.56(-2.66%) |
Jul 23, 2007 | 21.36 | 21.37 | 21.04 | 21.22 | 3,256,036 | +0.03(+0.13%) |
Jul 20, 2007 | 21.40 | 21.49 | 21.04 | 21.20 | 5,831,538 | -0.38(-1.78%) |
Jul 19, 2007 | 21.33 | 21.65 | 21.29 | 21.58 | 3,520,169 | +0.42(+2.01%) |
Jul 18, 2007 | 21.25 | 21.32 | 20.97 | 21.16 | 4,651,340 | -0.20(-0.93%) |
Jul 17, 2007 | 21.59 | 21.67 | 21.32 | 21.36 | 5,008,845 | -0.32(-1.47%) |
Jul 16, 2007 | 21.69 | 21.79 | 21.58 | 21.67 | 6,626,591 | -0.13(-0.58%) |
Jul 13, 2007 | 21.59 | 21.87 | 21.51 | 21.80 | 2,770,026 | +0.14(+0.64%) |
Jul 12, 2007 | 21.33 | 21.67 | 21.21 | 21.66 | 3,556,206 | +0.38(+1.78%) |
Jul 11, 2007 | 21.32 | 21.45 | 21.22 | 21.28 | 5,086,348 | -0.14(-0.65%) |
Jul 10, 2007 | 21.39 | 21.55 | 21.36 | 21.42 | 4,619,748 | -0.19(-0.86%) |
Jul 09, 2007 | 21.64 | 21.71 | 21.49 | 21.61 | 3,630,542 | -0.05(-0.21%) |
Jul 06, 2007 | 21.87 | 21.87 | 21.55 | 21.65 | 3,608,143 | -0.30(-1.36%) |
Jul 05, 2007 | 21.87 | 22.07 | 21.85 | 21.95 | 3,869,284 | -0.03(-0.15%) |
Jul 03, 2007 | 21.93 | 22.03 | 21.82 | 21.99 | 2,384,761 | -0.12(-0.54%) |
Jul 02, 2007 | 21.95 | 22.10 | 21.92 | 22.10 | 5,769,545 | +0.23(+1.03%) |
Jun 29, 2007 | 21.95 | 22.05 | 21.77 | 21.88 | 4,312,627 | +0.03(+0.12%) |
Jun 28, 2007 | 21.94 | 22.08 | 21.82 | 21.85 | 3,417,034 | -0.09(-0.39%) |
Jun 27, 2007 | 21.81 | 21.99 | 21.65 | 21.94 | 5,584,533 | -0.04(-0.18%) |
Jun 26, 2007 | 22.33 | 22.34 | 21.97 | 21.98 | 6,759,410 | -0.16(-0.72%) |
Jun 25, 2007 | 22.32 | 22.48 | 22.05 | 22.14 | 6,564,753 | -0.19(-0.86%) |
Jun 22, 2007 | 22.40 | 22.50 | 22.22 | 22.33 | 7,909,982 | -0.07(-0.33%) |
Jun 21, 2007 | 22.40 | 22.50 | 22.22 | 22.40 | 7,621,144 | +0.01(+0.03%) |
Jun 20, 2007 | 22.52 | 22.62 | 22.25 | 22.40 | 7,987,404 | -0.07(-0.30%) |
Jun 19, 2007 | 22.45 | 22.52 | 22.30 | 22.46 | 5,975,814 | -0.09(-0.38%) |
Jun 18, 2007 | 22.15 | 22.61 | 22.15 | 22.55 | 9,805,239 | +0.41(+1.86%) |
Jun 15, 2007 | 21.76 | 22.17 | 21.74 | 22.14 | 8,587,519 | +0.61(+2.83%) |
Jun 14, 2007 | 21.34 | 21.56 | 21.24 | 21.53 | 6,569,143 | +0.19(+0.87%) |
Jun 13, 2007 | 21.11 | 21.34 | 20.98 | 21.34 | 5,469,034 | +0.23(+1.10%) |
Jun 12, 2007 | 21.45 | 21.55 | 21.11 | 21.11 | 5,091,173 | -0.50(-2.33%) |
Jun 11, 2007 | 21.68 | 21.75 | 21.41 | 21.61 | 3,305,832 | -0.15(-0.70%) |
Jun 08, 2007 | 21.29 | 21.78 | 21.22 | 21.77 | 4,021,967 | +0.39(+1.83%) |
Jun 07, 2007 | 21.54 | 21.62 | 21.36 | 21.38 | 3,050,783 | -0.28(-1.29%) |
Jun 06, 2007 | 21.76 | 21.81 | 21.59 | 21.65 | 2,772,393 | -0.11(-0.52%) |
Jun 05, 2007 | 22.09 | 22.18 | 21.71 | 21.77 | 4,659,987 | -0.45(-2.03%) |
Jun 04, 2007 | 21.92 | 22.33 | 21.92 | 22.22 | 3,355,807 | +0.14(+0.63%) |
Jun 01, 2007 | 22.05 | 22.24 | 22.02 | 22.08 | 3,615,615 | +0.11(+0.51%) |
May 31, 2007 | 21.93 | 22.08 | 21.80 | 21.97 | 4,581,980 | -0.03(-0.12%) |
May 30, 2007 | 21.89 | 22.02 | 21.79 | 21.99 | 2,733,678 | +0.07(+0.33%) |
May 29, 2007 | 21.83 | 22.08 | 21.75 | 21.92 | 3,439,802 | -0.03(-0.15%) |
May 25, 2007 | 22.03 | 22.08 | 21.84 | 21.95 | 3,413,717 | -0.05(-0.21%) |
May 24, 2007 | 22.03 | 22.17 | 21.93 | 22.00 | 5,244,561 | -0.03(-0.15%) |
May 23, 2007 | 21.93 | 22.24 | 21.89 | 22.03 | 4,270,237 | +0.21(+0.97%) |
May 22, 2007 | 21.85 | 22.03 | 21.50 | 21.82 | 4,771,212 | -0.03(-0.15%) |
May 21, 2007 | 22.14 | 22.17 | 21.83 | 21.85 | 6,036,278 | -0.40(-1.82%) |
May 18, 2007 | 22.04 | 22.32 | 21.91 | 22.26 | 4,670,710 | +0.23(+1.05%) |
May 17, 2007 | 22.27 | 22.32 | 21.97 | 22.03 | 4,309,821 | -0.35(-1.57%) |
May 16, 2007 | 21.86 | 22.44 | 21.86 | 22.38 | 5,453,224 | +0.55(+2.52%) |
May 15, 2007 | 22.05 | 22.17 | 21.76 | 21.83 | 5,027,864 | -0.25(-1.11%) |
May 14, 2007 | 21.73 | 22.23 | 21.71 | 22.07 | 5,045,259 | +0.34(+1.59%) |
May 11, 2007 | 21.73 | 21.89 | 21.59 | 21.73 | 4,635,055 | -0.06(-0.27%) |
May 10, 2007 | 22.68 | 22.04 | 21.75 | 21.79 | 4,958,786 | -0.38(-1.74%) |
May 09, 2007 | 22.20 | 22.31 | 22.16 | 22.17 | 3,358,983 | -0.03(-0.15%) |
May 08, 2007 | 22.24 | 22.40 | 22.17 | 22.20 | 2,848,433 | -0.06(-0.27%) |
May 07, 2007 | 22.37 | 22.58 | 22.15 | 22.26 | 3,909,784 | -0.05(-0.24%) |
May 04, 2007 | 22.62 | 22.62 | 22.22 | 22.32 | 5,908,565 | -0.31(-1.35%) |
May 03, 2007 | 21.98 | 22.67 | 21.95 | 22.62 | 7,559,803 | +0.64(+2.93%) |
May 02, 2007 | 21.36 | 22.01 | 21.22 | 21.98 | 10,875,356 | +0.62(+2.89%) |