Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 24.36 | 24.50 | 23.82 | 23.86 | 6,085,365 | -0.44(-1.81%) |
May 29, 2008 | 24.16 | 24.53 | 24.11 | 24.30 | 3,167,444 | +0.06(+0.26%) |
May 28, 2008 | 24.16 | 24.41 | 24.05 | 24.24 | 6,303,073 | +0.10(+0.40%) |
May 27, 2008 | 23.82 | 24.20 | 23.68 | 24.14 | 5,353,976 | +0.39(+1.66%) |
May 26, 2008 | 24.18 | 24.23 | 23.71 | 23.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.18 | 24.23 | 23.71 | 23.75 | 5,289,696 | -0.50(-2.07%) |
May 22, 2008 | 23.73 | 24.42 | 23.73 | 24.25 | 9,583,787 | -0.16(-0.67%) |
May 21, 2008 | 24.68 | 24.98 | 24.34 | 24.42 | 4,902,595 | -0.31(-1.25%) |
May 20, 2008 | 24.27 | 24.89 | 24.27 | 24.73 | 8,423,210 | +0.30(+1.22%) |
May 19, 2008 | 24.43 | 24.60 | 24.32 | 24.43 | 4,555,616 | -0.05(-0.18%) |
May 16, 2008 | 24.20 | 24.60 | 24.05 | 24.47 | 5,272,026 | +0.26(+1.09%) |
May 15, 2008 | 24.35 | 24.47 | 24.07 | 24.21 | 5,421,070 | -0.23(-0.95%) |
May 14, 2008 | 24.83 | 24.83 | 24.29 | 24.44 | 5,942,699 | -0.24(-0.96%) |
May 13, 2008 | 24.95 | 24.98 | 24.50 | 24.67 | 2,822,070 | -0.17(-0.70%) |
May 12, 2008 | 24.75 | 24.85 | 24.56 | 24.85 | 2,442,067 | +0.12(+0.48%) |
May 09, 2008 | 24.41 | 24.85 | 24.32 | 24.73 | 1,635,068 | +0.03(+0.11%) |
May 08, 2008 | 24.72 | 24.82 | 24.53 | 24.70 | 3,779,041 | +0.06(+0.23%) |
May 07, 2008 | 24.94 | 25.02 | 24.61 | 24.65 | 4,792,676 | -0.34(-1.35%) |
May 06, 2008 | 25.04 | 25.14 | 24.78 | 24.98 | 5,209,038 | -0.19(-0.76%) |
May 05, 2008 | 25.37 | 25.40 | 25.03 | 25.18 | 3,453,358 | -0.24(-0.95%) |
May 02, 2008 | 25.45 | 25.61 | 25.32 | 25.42 | 3,815,539 | +0.12(+0.49%) |
May 01, 2008 | 25.18 | 25.40 | 25.03 | 25.29 | 4,782,211 | +0.14(+0.54%) |
Apr 30, 2008 | 25.13 | 25.62 | 25.10 | 25.16 | 5,284,604 | -0.02(-0.09%) |
Apr 29, 2008 | 25.35 | 25.36 | 24.89 | 25.18 | 7,279,883 | +0.36(+1.45%) |
Apr 28, 2008 | 24.89 | 25.13 | 24.75 | 24.82 | 3,704,807 | -0.14(-0.56%) |
Apr 25, 2008 | 25.00 | 25.17 | 24.76 | 24.96 | 3,565,455 | +0.21(+0.87%) |
Apr 24, 2008 | 25.65 | 25.90 | 24.71 | 24.75 | 6,778,888 | -0.42(-1.68%) |
Apr 23, 2008 | 24.69 | 25.26 | 24.69 | 25.17 | 6,208,191 | +0.36(+1.45%) |
Apr 22, 2008 | 24.96 | 24.98 | 24.62 | 24.81 | 6,147,696 | -0.20(-0.81%) |
Apr 21, 2008 | 25.09 | 25.23 | 24.74 | 25.01 | 4,949,656 | -0.17(-0.67%) |
Apr 18, 2008 | 25.26 | 25.41 | 25.05 | 25.18 | 3,868,947 | +0.16(+0.63%) |
Apr 17, 2008 | 25.23 | 25.29 | 24.87 | 25.02 | 6,774,866 | -0.18(-0.72%) |
Apr 16, 2008 | 24.97 | 25.24 | 24.53 | 25.20 | 13,368,602 | +0.48(+1.96%) |
Apr 15, 2008 | 24.66 | 24.88 | 24.48 | 24.72 | 4,386,328 | +0.10(+0.41%) |
Apr 14, 2008 | 24.84 | 24.94 | 24.55 | 24.62 | 3,787,838 | -0.28(-1.13%) |
Apr 11, 2008 | 24.27 | 25.06 | 24.27 | 24.90 | 5,668,001 | +0.39(+1.59%) |
Apr 10, 2008 | 24.26 | 24.74 | 23.99 | 24.51 | 6,600,090 | +0.34(+1.40%) |
Apr 09, 2008 | 24.34 | 24.40 | 24.09 | 24.17 | 2,896,920 | -0.11(-0.44%) |
Apr 08, 2008 | 24.16 | 24.46 | 24.07 | 24.28 | 3,202,536 | +0.12(+0.51%) |
Apr 07, 2008 | 24.31 | 24.52 | 23.98 | 24.16 | 2,669,113 | -0.03(-0.12%) |
Apr 04, 2008 | 24.05 | 24.55 | 23.99 | 24.18 | 2,836,281 | +0.10(+0.42%) |
Apr 03, 2008 | 24.27 | 24.46 | 24.00 | 24.08 | 2,849,535 | -0.29(-1.18%) |
Apr 02, 2008 | 24.07 | 24.62 | 24.07 | 24.37 | 10,112,008 | +0.32(+1.31%) |
Apr 01, 2008 | 23.46 | 24.06 | 23.46 | 24.05 | 3,302,902 | +0.59(+2.50%) |
Mar 31, 2008 | 23.12 | 23.53 | 23.01 | 23.47 | 3,207,202 | +0.37(+1.61%) |
Mar 28, 2008 | 23.42 | 23.60 | 23.03 | 23.10 | 2,376,839 | -0.19(-0.82%) |
Mar 27, 2008 | 23.57 | 23.67 | 23.28 | 23.29 | 4,066,364 | -0.09(-0.39%) |
Mar 26, 2008 | 23.23 | 23.54 | 22.84 | 23.38 | 7,253,312 | +0.69(+3.03%) |
Mar 25, 2008 | 22.70 | 22.94 | 22.65 | 22.69 | 3,441,554 | -0.05(-0.20%) |
Mar 24, 2008 | 23.16 | 23.20 | 22.48 | 22.74 | 3,324,039 | -0.28(-1.22%) |
Mar 21, 2008 | 22.73 | 23.07 | 22.53 | 23.02 | 5,112,709 | +0.00(+0.00%) |
Mar 20, 2008 | 22.73 | 23.07 | 22.53 | 23.02 | 5,112,709 | +0.32(+1.39%) |
Mar 19, 2008 | 23.10 | 23.29 | 22.58 | 22.70 | 5,906,480 | -0.19(-0.84%) |
Mar 18, 2008 | 23.25 | 23.25 | 22.55 | 22.89 | 5,820,875 | +0.07(+0.32%) |
Mar 17, 2008 | 22.18 | 23.05 | 22.18 | 22.82 | 4,962,398 | +0.14(+0.62%) |
Mar 14, 2008 | 22.90 | 23.06 | 22.24 | 22.68 | 5,981,528 | -0.22(-0.96%) |
Mar 13, 2008 | 22.81 | 22.98 | 22.55 | 22.90 | 4,901,942 | -0.20(-0.85%) |
Mar 12, 2008 | 23.69 | 23.83 | 23.07 | 23.10 | 3,359,116 | -0.50(-2.13%) |
Mar 11, 2008 | 23.18 | 23.62 | 22.92 | 23.60 | 4,339,492 | +0.88(+3.90%) |
Mar 10, 2008 | 22.88 | 22.98 | 22.45 | 22.71 | 4,157,065 | -0.20(-0.86%) |
Mar 07, 2008 | 23.02 | 23.10 | 22.71 | 22.91 | 5,623,776 | -0.32(-1.36%) |
Mar 06, 2008 | 23.55 | 23.58 | 23.18 | 23.23 | 4,462,281 | -0.39(-1.65%) |
Mar 05, 2008 | 23.80 | 23.96 | 23.32 | 23.61 | 4,454,488 | -0.19(-0.78%) |
Mar 04, 2008 | 23.18 | 23.85 | 23.12 | 23.80 | 6,234,379 | +0.57(+2.48%) |
Mar 03, 2008 | 23.15 | 23.39 | 22.93 | 23.23 | 6,341,100 | +0.16(+0.68%) |
Feb 29, 2008 | 23.49 | 23.62 | 22.97 | 23.07 | 5,968,116 | -0.63(-2.64%) |
Feb 28, 2008 | 23.82 | 23.82 | 23.38 | 23.69 | 2,920,413 | -0.15(-0.64%) |
Feb 27, 2008 | 24.07 | 24.18 | 23.74 | 23.85 | 3,123,971 | -0.33(-1.35%) |
Feb 26, 2008 | 24.09 | 24.17 | 23.68 | 24.17 | 4,473,519 | +0.02(+0.07%) |
Feb 25, 2008 | 23.81 | 24.23 | 23.67 | 24.16 | 5,757,029 | +0.31(+1.30%) |
Feb 22, 2008 | 23.51 | 23.85 | 23.28 | 23.85 | 3,693,781 | +0.46(+1.98%) |
Feb 21, 2008 | 23.82 | 23.96 | 23.34 | 23.38 | 4,410,778 | -0.43(-1.82%) |
Feb 20, 2008 | 23.89 | 23.95 | 23.60 | 23.82 | 6,136,416 | -0.23(-0.96%) |
Feb 19, 2008 | 24.53 | 24.53 | 23.93 | 24.05 | 6,140,574 | -0.25(-1.02%) |
Feb 18, 2008 | 24.21 | 24.37 | 23.99 | 24.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.21 | 24.37 | 23.99 | 24.30 | 21,086,830 | +0.03(+0.14%) |
Feb 14, 2008 | 24.79 | 25.01 | 24.13 | 24.26 | 6,431,327 | -0.46(-1.87%) |
Feb 13, 2008 | 24.97 | 25.11 | 24.58 | 24.73 | 4,756,687 | -0.02(-0.07%) |
Feb 12, 2008 | 24.68 | 24.93 | 24.52 | 24.74 | 6,692,433 | +0.26(+1.06%) |
Feb 11, 2008 | 24.31 | 24.60 | 24.11 | 24.48 | 6,894,794 | +0.15(+0.63%) |
Feb 08, 2008 | 24.45 | 24.56 | 24.21 | 24.33 | 5,031,596 | -0.29(-1.19%) |
Feb 07, 2008 | 24.37 | 24.65 | 24.27 | 24.62 | 5,221,392 | +0.02(+0.07%) |
Feb 06, 2008 | 24.45 | 24.88 | 24.38 | 24.61 | 6,444,046 | +0.14(+0.55%) |
Feb 05, 2008 | 24.92 | 25.24 | 24.42 | 24.47 | 6,598,275 | -0.84(-3.32%) |
Feb 04, 2008 | 24.71 | 25.41 | 24.66 | 25.31 | 11,016,827 | +0.53(+2.14%) |
Feb 01, 2008 | 24.14 | 24.81 | 24.05 | 24.78 | 5,950,426 | +0.69(+2.88%) |
Jan 31, 2008 | 23.40 | 24.29 | 23.34 | 24.09 | 7,039,210 | +0.37(+1.57%) |
Jan 30, 2008 | 24.25 | 24.43 | 23.69 | 23.72 | 6,230,795 | -0.37(-1.54%) |
Jan 29, 2008 | 24.35 | 24.67 | 23.56 | 24.09 | 6,438,997 | +0.32(+1.33%) |
Jan 28, 2008 | 23.51 | 23.83 | 22.93 | 23.77 | 4,361,618 | +0.47(+2.03%) |
Jan 25, 2008 | 24.25 | 24.34 | 23.24 | 23.30 | 7,346,952 | -0.73(-3.03%) |
Jan 24, 2008 | 25.16 | 25.16 | 23.94 | 24.03 | 10,536,078 | -0.94(-3.75%) |
Jan 23, 2008 | 23.69 | 25.02 | 23.51 | 24.96 | 11,280,963 | +0.92(+3.82%) |
Jan 22, 2008 | 24.10 | 24.95 | 23.39 | 24.04 | 10,958,267 | -1.22(-4.84%) |
Jan 21, 2008 | 26.25 | 26.27 | 25.07 | 25.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.25 | 26.27 | 25.07 | 25.27 | 7,960,868 | -0.76(-2.90%) |
Jan 17, 2008 | 27.39 | 27.39 | 26.01 | 26.02 | 6,975,857 | -1.33(-4.86%) |
Jan 16, 2008 | 26.96 | 27.68 | 26.96 | 27.35 | 7,080,955 | +0.32(+1.19%) |
Jan 15, 2008 | 26.89 | 27.43 | 26.89 | 27.03 | 4,764,740 | -0.14(-0.52%) |
Jan 14, 2008 | 27.15 | 27.36 | 27.00 | 27.17 | 2,612,057 | +0.14(+0.50%) |
Jan 11, 2008 | 26.92 | 27.31 | 26.79 | 27.04 | 4,558,348 | -0.15(-0.56%) |
Jan 10, 2008 | 27.07 | 27.36 | 26.90 | 27.19 | 5,935,801 | +0.02(+0.08%) |
Jan 09, 2008 | 26.97 | 27.28 | 26.83 | 27.17 | 5,622,176 | +0.33(+1.22%) |
Jan 08, 2008 | 26.92 | 27.21 | 26.77 | 26.84 | 6,138,216 | -0.02(-0.06%) |
Jan 07, 2008 | 26.20 | 26.90 | 26.07 | 26.86 | 5,594,408 | +0.76(+2.92%) |
Jan 04, 2008 | 26.13 | 26.44 | 25.90 | 26.10 | 6,291,480 | -0.08(-0.32%) |
Jan 03, 2008 | 26.13 | 26.53 | 26.09 | 26.18 | 3,551,506 | +0.08(+0.30%) |
Jan 02, 2008 | 26.11 | 26.39 | 25.97 | 26.10 | 4,843,969 | -0.15(-0.56%) |
Jan 01, 2008 | 26.30 | 26.47 | 26.13 | 26.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.30 | 26.47 | 26.13 | 26.25 | 1,624,531 | -0.18(-0.68%) |
Dec 28, 2007 | 26.43 | 26.55 | 26.30 | 26.43 | 3,072,659 | +0.15(+0.58%) |
Dec 27, 2007 | 26.68 | 26.77 | 26.24 | 26.28 | 3,125,014 | -0.48(-1.79%) |
Dec 26, 2007 | 27.01 | 27.05 | 26.68 | 26.75 | 2,184,904 | -0.30(-1.12%) |
Dec 24, 2007 | 26.93 | 27.18 | 26.75 | 27.06 | 1,049,358 | +0.25(+0.95%) |
Dec 21, 2007 | 26.76 | 26.95 | 26.61 | 26.81 | 4,716,687 | +0.25(+0.96%) |
Dec 20, 2007 | 26.57 | 26.65 | 26.30 | 26.55 | 3,226,598 | +0.21(+0.81%) |
Dec 19, 2007 | 26.70 | 26.70 | 26.22 | 26.34 | 3,399,472 | -0.24(-0.89%) |
Dec 18, 2007 | 26.38 | 26.69 | 26.28 | 26.57 | 2,734,990 | +0.33(+1.27%) |
Dec 17, 2007 | 26.54 | 26.68 | 26.11 | 26.24 | 4,007,706 | -0.47(-1.75%) |
Dec 14, 2007 | 26.91 | 27.23 | 26.63 | 26.71 | 3,541,403 | -0.47(-1.72%) |
Dec 13, 2007 | 26.67 | 27.26 | 26.67 | 27.18 | 3,095,771 | +0.32(+1.20%) |
Dec 12, 2007 | 27.70 | 27.70 | 26.57 | 26.86 | 5,753,838 | -0.19(-0.71%) |
Dec 11, 2007 | 27.70 | 27.90 | 26.99 | 27.05 | 3,161,010 | -0.67(-2.40%) |
Dec 10, 2007 | 27.72 | 27.90 | 27.61 | 27.71 | 2,229,909 | -0.01(-0.02%) |
Dec 07, 2007 | 27.74 | 27.87 | 27.49 | 27.72 | 1,875,991 | -0.02(-0.06%) |
Dec 06, 2007 | 27.79 | 27.80 | 27.41 | 27.74 | 2,083,151 | -0.06(-0.22%) |
Dec 05, 2007 | 27.40 | 27.83 | 27.31 | 27.80 | 3,058,191 | +0.51(+1.88%) |
Dec 04, 2007 | 26.75 | 27.50 | 26.75 | 27.28 | 2,910,916 | +0.35(+1.30%) |
Dec 03, 2007 | 26.75 | 27.06 | 26.73 | 26.94 | 2,226,060 | +0.06(+0.23%) |
Nov 30, 2007 | 27.05 | 27.05 | 26.64 | 26.87 | 4,957,907 | +0.10(+0.36%) |
Nov 29, 2007 | 26.63 | 26.91 | 26.50 | 26.78 | 3,820,930 | +0.01(+0.04%) |
Nov 28, 2007 | 26.36 | 26.84 | 26.33 | 26.77 | 4,443,786 | +0.55(+2.11%) |
Nov 27, 2007 | 26.15 | 26.51 | 25.91 | 26.21 | 4,631,306 | +0.25(+0.98%) |
Nov 26, 2007 | 26.13 | 26.49 | 25.94 | 25.96 | 4,959,849 | -0.23(-0.86%) |
Nov 23, 2007 | 26.49 | 26.49 | 26.07 | 26.19 | 1,307,181 | -0.08(-0.30%) |
Nov 21, 2007 | 26.48 | 26.66 | 26.26 | 26.26 | 3,034,066 | -0.39(-1.48%) |
Nov 20, 2007 | 26.29 | 26.82 | 26.24 | 26.66 | 6,155,054 | +0.46(+1.76%) |
Nov 19, 2007 | 25.95 | 26.33 | 25.95 | 26.20 | 2,375,478 | +0.03(+0.13%) |
Nov 16, 2007 | 26.25 | 26.43 | 25.82 | 26.16 | 3,145,999 | +0.10(+0.37%) |
Nov 15, 2007 | 25.92 | 26.29 | 25.92 | 26.07 | 2,851,889 | +0.01(+0.04%) |
Nov 14, 2007 | 26.16 | 26.28 | 25.95 | 26.06 | 3,142,495 | +0.00(+0.00%) |
Nov 13, 2007 | 26.05 | 26.07 | 25.57 | 26.06 | 2,950,871 | +0.17(+0.65%) |
Nov 12, 2007 | 26.15 | 26.32 | 25.80 | 25.89 | 3,441,742 | -0.26(-0.99%) |
Nov 09, 2007 | 26.03 | 26.51 | 26.03 | 26.15 | 3,488,736 | -0.26(-0.98%) |
Nov 08, 2007 | 26.10 | 26.58 | 26.02 | 26.41 | 4,304,511 | +0.32(+1.21%) |
Nov 07, 2007 | 26.18 | 26.77 | 26.08 | 26.09 | 3,306,714 | -0.85(-3.16%) |
Nov 06, 2007 | 26.91 | 26.94 | 26.72 | 26.94 | 3,306,219 | +0.04(+0.15%) |
Nov 05, 2007 | 27.19 | 27.19 | 26.58 | 26.90 | 3,480,498 | +0.16(+0.59%) |
Nov 02, 2007 | 26.66 | 26.83 | 26.50 | 26.74 | 3,790,986 | +0.09(+0.34%) |
Nov 01, 2007 | 27.00 | 27.18 | 26.56 | 26.65 | 3,565,063 | -0.52(-1.93%) |
Oct 31, 2007 | 27.19 | 27.32 | 26.95 | 27.18 | 4,107,449 | +0.06(+0.23%) |
Oct 30, 2007 | 27.02 | 27.39 | 26.99 | 27.12 | 3,670,184 | +0.06(+0.23%) |
Oct 29, 2007 | 26.91 | 27.24 | 26.89 | 27.05 | 4,754,565 | +0.18(+0.67%) |
Oct 26, 2007 | 26.82 | 26.92 | 26.61 | 26.87 | 3,291,636 | +0.27(+1.00%) |
Oct 25, 2007 | 26.30 | 26.83 | 26.07 | 26.61 | 5,249,481 | +0.39(+1.48%) |
Oct 24, 2007 | 26.21 | 26.30 | 25.69 | 26.22 | 3,428,403 | +0.12(+0.48%) |
Oct 23, 2007 | 25.92 | 26.21 | 25.78 | 26.10 | 1,630,385 | +0.02(+0.09%) |
Oct 22, 2007 | 25.50 | 26.11 | 25.40 | 26.07 | 2,655,163 | +0.35(+1.36%) |
Oct 19, 2007 | 26.31 | 26.45 | 25.72 | 25.72 | 4,588,697 | -0.72(-2.71%) |
Oct 18, 2007 | 26.44 | 26.61 | 26.34 | 26.44 | 2,483,982 | -0.07(-0.26%) |
Oct 17, 2007 | 26.75 | 26.95 | 26.30 | 26.51 | 4,515,090 | -0.17(-0.65%) |
Oct 16, 2007 | 26.73 | 26.91 | 26.58 | 26.68 | 2,212,576 | -0.05(-0.19%) |
Oct 15, 2007 | 27.15 | 27.30 | 26.53 | 26.73 | 2,607,977 | -0.46(-1.70%) |
Oct 12, 2007 | 27.00 | 27.45 | 26.97 | 27.19 | 2,976,415 | +0.19(+0.69%) |
Oct 11, 2007 | 26.96 | 27.31 | 26.79 | 27.01 | 4,958,208 | +0.21(+0.78%) |
Oct 10, 2007 | 27.05 | 27.18 | 26.80 | 26.80 | 3,264,850 | -0.47(-1.74%) |
Oct 09, 2007 | 26.86 | 27.32 | 26.86 | 27.27 | 3,316,825 | +0.38(+1.40%) |
Oct 08, 2007 | 27.14 | 27.33 | 26.89 | 26.90 | 2,001,660 | -0.15(-0.54%) |
Oct 05, 2007 | 27.21 | 27.43 | 26.98 | 27.04 | 2,331,605 | -0.03(-0.12%) |
Oct 04, 2007 | 26.85 | 27.41 | 26.74 | 27.08 | 3,963,409 | +0.35(+1.31%) |
Oct 03, 2007 | 26.29 | 26.83 | 26.14 | 26.73 | 4,163,327 | +0.38(+1.46%) |
Oct 02, 2007 | 26.51 | 26.60 | 26.25 | 26.34 | 2,201,223 | -0.16(-0.62%) |
Oct 01, 2007 | 26.29 | 26.55 | 26.06 | 26.51 | 3,363,301 | +0.53(+2.04%) |
Sep 28, 2007 | 26.24 | 26.48 | 25.98 | 25.98 | 3,733,158 | -0.24(-0.90%) |
Sep 27, 2007 | 26.44 | 26.46 | 26.06 | 26.21 | 2,665,806 | -0.10(-0.39%) |
Sep 26, 2007 | 26.18 | 26.47 | 26.06 | 26.32 | 3,200,103 | +0.33(+1.26%) |
Sep 25, 2007 | 25.84 | 26.30 | 25.77 | 25.99 | 5,133,075 | +0.07(+0.28%) |
Sep 24, 2007 | 25.93 | 26.13 | 25.80 | 25.91 | 2,460,212 | -0.06(-0.22%) |
Sep 21, 2007 | 25.98 | 26.38 | 25.80 | 25.97 | 3,009,143 | +0.17(+0.66%) |
Sep 20, 2007 | 26.24 | 26.26 | 25.77 | 25.80 | 2,279,089 | -0.42(-1.59%) |
Sep 19, 2007 | 26.00 | 26.37 | 25.86 | 26.22 | 3,118,504 | +0.47(+1.82%) |
Sep 18, 2007 | 25.42 | 25.90 | 25.30 | 25.75 | 3,882,768 | +0.41(+1.60%) |
Sep 17, 2007 | 25.34 | 25.48 | 25.22 | 25.35 | 2,288,322 | -0.07(-0.29%) |
Sep 14, 2007 | 25.29 | 25.61 | 25.29 | 25.42 | 2,580,659 | -0.08(-0.31%) |
Sep 13, 2007 | 25.88 | 25.93 | 25.41 | 25.50 | 2,421,009 | -0.14(-0.55%) |
Sep 12, 2007 | 25.59 | 25.77 | 25.49 | 25.64 | 3,408,003 | +0.10(+0.40%) |
Sep 11, 2007 | 25.14 | 25.54 | 25.14 | 25.54 | 2,977,128 | +0.37(+1.48%) |
Sep 10, 2007 | 25.06 | 25.30 | 24.84 | 25.16 | 3,952,765 | +0.05(+0.20%) |
Sep 07, 2007 | 25.29 | 25.57 | 24.95 | 25.11 | 3,818,482 | -0.48(-1.89%) |
Sep 06, 2007 | 25.33 | 25.73 | 25.32 | 25.60 | 1,969,730 | +0.16(+0.62%) |
Sep 05, 2007 | 25.63 | 25.63 | 25.27 | 25.44 | 3,324,807 | -0.30(-1.16%) |
Sep 04, 2007 | 24.87 | 25.83 | 24.87 | 25.74 | 3,204,715 | +0.67(+2.65%) |
Aug 31, 2007 | 25.33 | 25.37 | 24.76 | 25.07 | 3,424,500 | +0.01(+0.05%) |
Aug 30, 2007 | 24.83 | 25.41 | 24.72 | 25.06 | 5,920,723 | -0.11(-0.45%) |
Aug 29, 2007 | 25.49 | 25.63 | 24.73 | 25.18 | 7,741,979 | -0.11(-0.42%) |
Aug 28, 2007 | 25.20 | 25.74 | 25.14 | 25.28 | 5,470,560 | -0.12(-0.49%) |
Aug 27, 2007 | 26.11 | 26.14 | 25.34 | 25.41 | 4,666,369 | -0.96(-3.63%) |
Aug 24, 2007 | 26.01 | 26.37 | 25.80 | 26.37 | 1,832,076 | +0.30(+1.15%) |
Aug 23, 2007 | 26.48 | 26.55 | 25.94 | 26.07 | 2,772,062 | -0.23(-0.86%) |
Aug 22, 2007 | 26.43 | 27.53 | 25.95 | 26.29 | 3,473,105 | -0.11(-0.41%) |
Aug 21, 2007 | 26.21 | 26.69 | 25.88 | 26.40 | 3,647,124 | +0.30(+1.14%) |
Aug 20, 2007 | 26.19 | 26.50 | 25.79 | 26.10 | 3,620,515 | -0.10(-0.37%) |
Aug 17, 2007 | 26.39 | 26.59 | 25.17 | 26.20 | 6,734,049 | +0.78(+3.06%) |
Aug 16, 2007 | 24.48 | 25.47 | 24.03 | 25.42 | 8,614,202 | +0.63(+2.55%) |
Aug 15, 2007 | 25.33 | 25.73 | 24.73 | 24.79 | 5,047,258 | -0.54(-2.14%) |
Aug 14, 2007 | 25.91 | 26.44 | 25.27 | 25.33 | 4,844,856 | -0.70(-2.69%) |
Aug 13, 2007 | 26.16 | 26.55 | 25.33 | 26.03 | 5,072,979 | -0.41(-1.56%) |
Aug 10, 2007 | 26.33 | 26.74 | 25.54 | 26.44 | 5,601,244 | -0.04(-0.15%) |
Aug 09, 2007 | 25.40 | 27.34 | 25.40 | 26.48 | 6,167,648 | -0.50(-1.84%) |
Aug 08, 2007 | 26.97 | 27.38 | 26.58 | 26.97 | 6,999,782 | +0.06(+0.23%) |
Aug 07, 2007 | 25.87 | 27.06 | 25.75 | 26.91 | 6,869,933 | +0.81(+3.09%) |
Aug 06, 2007 | 24.83 | 26.13 | 23.94 | 26.11 | 6,116,206 | +1.08(+4.33%) |
Aug 03, 2007 | 25.53 | 25.94 | 25.01 | 25.02 | 5,714,774 | -0.92(-3.54%) |
Aug 02, 2007 | 25.72 | 26.16 | 25.55 | 25.94 | 3,596,036 | +0.23(+0.90%) |
Aug 01, 2007 | 24.52 | 25.77 | 24.51 | 25.71 | 6,341,749 | +1.20(+4.87%) |
Jul 31, 2007 | 25.35 | 25.73 | 24.37 | 24.52 | 8,174,454 | -0.32(-1.29%) |
Jul 30, 2007 | 24.17 | 24.96 | 24.10 | 24.84 | 6,091,194 | +0.49(+2.01%) |
Jul 27, 2007 | 24.47 | 24.85 | 24.35 | 24.35 | 6,752,856 | -0.23(-0.94%) |
Jul 26, 2007 | 25.24 | 25.45 | 24.34 | 24.58 | 8,021,606 | -0.81(-3.18%) |
Jul 25, 2007 | 25.88 | 25.89 | 25.00 | 25.38 | 7,019,937 | -0.06(-0.24%) |
Jul 24, 2007 | 26.42 | 26.43 | 25.38 | 25.45 | 4,069,489 | -0.70(-2.69%) |
Jul 23, 2007 | 26.47 | 26.48 | 26.04 | 26.15 | 2,897,299 | +0.11(+0.41%) |
Jul 20, 2007 | 26.78 | 26.81 | 26.01 | 26.04 | 5,093,734 | -0.36(-1.35%) |
Jul 19, 2007 | 26.11 | 26.52 | 26.00 | 26.40 | 4,407,769 | +0.31(+1.19%) |
Jul 18, 2007 | 25.93 | 26.14 | 25.73 | 26.09 | 4,921,666 | +0.24(+0.92%) |
Jul 17, 2007 | 25.64 | 25.97 | 25.53 | 25.85 | 3,815,821 | +0.32(+1.26%) |
Jul 16, 2007 | 25.97 | 26.06 | 25.49 | 25.53 | 4,438,990 | -0.61(-2.33%) |
Jul 13, 2007 | 25.85 | 26.32 | 25.71 | 26.14 | 4,311,447 | +0.17(+0.67%) |
Jul 12, 2007 | 25.35 | 26.01 | 25.33 | 25.97 | 3,878,972 | +0.63(+2.49%) |
Jul 11, 2007 | 25.12 | 25.40 | 25.09 | 25.33 | 4,667,822 | +0.17(+0.69%) |
Jul 10, 2007 | 25.23 | 25.46 | 25.09 | 25.16 | 4,834,923 | -0.09(-0.36%) |
Jul 09, 2007 | 25.61 | 25.67 | 25.25 | 25.25 | 4,168,939 | -0.37(-1.45%) |
Jul 06, 2007 | 25.72 | 25.80 | 25.20 | 25.62 | 3,242,676 | -0.16(-0.63%) |
Jul 05, 2007 | 25.94 | 26.17 | 25.55 | 25.79 | 4,178,227 | -0.16(-0.61%) |
Jul 03, 2007 | 25.84 | 26.14 | 25.72 | 25.94 | 2,002,547 | +0.11(+0.41%) |
Jul 02, 2007 | 25.39 | 25.90 | 25.55 | 25.84 | 3,207,271 | +0.45(+1.75%) |
Jun 29, 2007 | 25.31 | 25.77 | 25.07 | 25.39 | 5,900,855 | +0.28(+1.10%) |
Jun 28, 2007 | 25.64 | 25.50 | 25.06 | 25.11 | 3,929,705 | -0.06(-0.22%) |
Jun 27, 2007 | 24.54 | 25.24 | 24.49 | 25.17 | 5,664,040 | +0.39(+1.57%) |
Jun 26, 2007 | 25.17 | 25.59 | 24.78 | 24.78 | 5,268,817 | -0.18(-0.72%) |
Jun 25, 2007 | 24.54 | 25.24 | 24.58 | 24.96 | 5,089,835 | +0.45(+1.82%) |
Jun 22, 2007 | 25.01 | 25.01 | 24.46 | 24.52 | 3,912,853 | -0.55(-2.20%) |
Jun 21, 2007 | 24.78 | 25.24 | 24.59 | 25.07 | 3,172,382 | +0.29(+1.16%) |
Jun 20, 2007 | 25.69 | 25.84 | 24.78 | 24.78 | 3,494,037 | -0.91(-3.53%) |
Jun 19, 2007 | 25.49 | 25.79 | 25.41 | 25.69 | 2,430,233 | +0.11(+0.44%) |
Jun 18, 2007 | 25.93 | 25.98 | 25.53 | 25.58 | 2,737,826 | -0.51(-1.95%) |
Jun 15, 2007 | 25.59 | 26.21 | 25.59 | 26.08 | 5,256,754 | +0.58(+2.28%) |
Jun 14, 2007 | 25.48 | 25.75 | 25.38 | 25.50 | 3,419,711 | -0.06(-0.22%) |
Jun 13, 2007 | 25.42 | 25.63 | 25.20 | 25.56 | 5,297,554 | +0.41(+1.61%) |
Jun 12, 2007 | 25.18 | 25.59 | 25.00 | 25.15 | 5,176,574 | -0.24(-0.93%) |
Jun 11, 2007 | 25.28 | 25.76 | 25.25 | 25.39 | 4,814,163 | +0.07(+0.29%) |
Jun 08, 2007 | 25.09 | 25.42 | 24.97 | 25.32 | 5,105,237 | +0.23(+0.92%) |
Jun 07, 2007 | 25.81 | 25.81 | 24.95 | 25.09 | 7,250,199 | -0.72(-2.80%) |
Jun 06, 2007 | 26.18 | 26.18 | 25.68 | 25.81 | 4,128,076 | -0.43(-1.63%) |
Jun 05, 2007 | 26.43 | 26.44 | 26.10 | 26.24 | 5,771,006 | -0.20(-0.75%) |
Jun 04, 2007 | 26.81 | 27.05 | 26.27 | 26.43 | 4,798,034 | -0.38(-1.41%) |