Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 32.68 | 32.68 | 31.60 | 31.74 | 3,241,388 | -0.83(-2.54%) |
Feb 28, 2008 | 33.16 | 33.48 | 32.40 | 32.56 | 2,984,842 | -0.67(-2.01%) |
Feb 27, 2008 | 33.57 | 33.72 | 32.95 | 33.23 | 3,571,138 | -0.43(-1.26%) |
Feb 26, 2008 | 31.85 | 34.11 | 31.85 | 33.66 | 5,855,424 | +1.24(+3.83%) |
Feb 25, 2008 | 32.43 | 32.45 | 31.82 | 32.42 | 2,767,749 | +0.09(+0.26%) |
Feb 22, 2008 | 32.10 | 32.39 | 31.74 | 32.33 | 3,017,650 | +0.63(+1.98%) |
Feb 21, 2008 | 32.10 | 32.27 | 31.47 | 31.70 | 5,745,990 | +0.14(+0.43%) |
Feb 20, 2008 | 31.51 | 31.91 | 30.56 | 31.57 | 6,697,186 | -0.24(-0.75%) |
Feb 19, 2008 | 32.34 | 32.87 | 31.69 | 31.81 | 4,927,699 | +0.31(+0.98%) |
Feb 18, 2008 | 31.62 | 31.86 | 31.16 | 31.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.62 | 31.86 | 31.16 | 31.50 | 3,424,608 | -0.24(-0.74%) |
Feb 14, 2008 | 31.91 | 32.84 | 31.47 | 31.74 | 4,842,299 | -0.36(-1.12%) |
Feb 13, 2008 | 32.60 | 32.91 | 31.78 | 32.09 | 4,574,936 | -0.19(-0.59%) |
Feb 12, 2008 | 31.86 | 32.96 | 31.65 | 32.28 | 7,046,313 | +0.65(+2.04%) |
Feb 11, 2008 | 29.97 | 31.66 | 29.77 | 31.64 | 6,269,397 | +1.76(+5.89%) |
Feb 08, 2008 | 30.12 | 30.12 | 29.41 | 29.88 | 6,108,524 | -0.05(-0.16%) |
Feb 07, 2008 | 30.37 | 30.51 | 29.56 | 29.93 | 6,719,522 | -1.07(-3.44%) |
Feb 06, 2008 | 31.71 | 32.06 | 30.80 | 30.99 | 5,313,774 | -0.24(-0.78%) |
Feb 05, 2008 | 32.56 | 32.56 | 31.24 | 31.24 | 3,158,770 | -1.76(-5.34%) |
Feb 04, 2008 | 34.20 | 34.30 | 32.76 | 33.00 | 2,681,436 | -0.32(-0.97%) |
Feb 01, 2008 | 32.57 | 33.41 | 31.86 | 33.32 | 4,403,684 | +1.21(+3.78%) |
Jan 31, 2008 | 30.93 | 32.28 | 30.75 | 32.11 | 6,868,932 | -0.00(-0.01%) |
Jan 30, 2008 | 32.98 | 33.43 | 31.35 | 32.11 | 6,720,657 | -0.37(-1.14%) |
Jan 29, 2008 | 32.86 | 33.05 | 31.91 | 32.49 | 5,187,299 | +0.10(+0.32%) |
Jan 28, 2008 | 32.46 | 32.69 | 31.63 | 32.38 | 4,776,318 | -0.57(-1.74%) |
Jan 25, 2008 | 33.65 | 34.03 | 32.62 | 32.95 | 5,490,043 | -0.54(-1.61%) |
Jan 24, 2008 | 32.87 | 33.72 | 32.49 | 33.49 | 5,355,604 | +1.28(+3.96%) |
Jan 23, 2008 | 32.29 | 32.56 | 29.75 | 32.21 | 9,728,561 | -0.66(-2.00%) |
Jan 22, 2008 | 31.21 | 34.34 | 30.17 | 32.87 | 7,782,630 | -1.46(-4.26%) |
Jan 21, 2008 | 33.31 | 34.61 | 32.99 | 34.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.31 | 34.61 | 32.99 | 34.33 | 8,156,115 | +1.48(+4.51%) |
Jan 17, 2008 | 33.80 | 35.69 | 32.66 | 32.85 | 6,591,456 | -1.35(-3.96%) |
Jan 16, 2008 | 34.81 | 35.58 | 33.07 | 34.21 | 7,458,207 | -1.50(-4.20%) |
Jan 15, 2008 | 37.91 | 37.91 | 35.56 | 35.71 | 5,722,035 | -2.05(-5.43%) |
Jan 14, 2008 | 38.17 | 38.17 | 37.23 | 37.76 | 2,421,438 | +0.42(+1.13%) |
Jan 11, 2008 | 37.34 | 37.87 | 36.95 | 37.34 | 2,037,710 | -0.77(-2.03%) |
Jan 10, 2008 | 37.04 | 38.51 | 36.36 | 38.11 | 3,455,911 | +0.81(+2.17%) |
Jan 09, 2008 | 36.88 | 37.99 | 36.21 | 37.30 | 3,786,095 | +0.44(+1.20%) |
Jan 08, 2008 | 37.61 | 37.88 | 36.82 | 36.86 | 2,760,982 | -0.46(-1.23%) |
Jan 07, 2008 | 36.94 | 37.88 | 36.72 | 37.32 | 3,305,381 | +0.38(+1.04%) |
Jan 04, 2008 | 38.47 | 39.14 | 36.74 | 36.94 | 3,463,360 | -2.47(-6.27%) |
Jan 03, 2008 | 39.38 | 39.62 | 38.39 | 39.41 | 3,044,322 | +0.71(+1.83%) |
Jan 02, 2008 | 39.82 | 40.91 | 38.16 | 38.70 | 2,878,978 | -0.67(-1.69%) |
Jan 01, 2008 | 39.35 | 39.90 | 38.82 | 39.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.35 | 39.90 | 38.82 | 39.37 | 1,778,350 | -0.13(-0.32%) |
Dec 28, 2007 | 39.25 | 39.83 | 38.79 | 39.49 | 2,857,940 | +0.31(+0.80%) |
Dec 27, 2007 | 38.51 | 39.35 | 37.52 | 39.18 | 3,267,628 | +0.56(+1.44%) |
Dec 26, 2007 | 38.29 | 38.99 | 37.23 | 38.62 | 1,240,519 | +0.16(+0.42%) |
Dec 24, 2007 | 37.82 | 38.67 | 37.36 | 38.46 | 987,133 | +0.90(+2.39%) |
Dec 21, 2007 | 37.37 | 37.67 | 37.13 | 37.56 | 2,380,272 | +0.51(+1.39%) |
Dec 20, 2007 | 37.52 | 37.52 | 36.38 | 37.05 | 3,076,432 | +0.34(+0.93%) |
Dec 19, 2007 | 35.85 | 36.93 | 35.39 | 36.71 | 3,448,725 | +1.21(+3.42%) |
Dec 18, 2007 | 35.80 | 36.16 | 35.02 | 35.49 | 3,710,146 | +0.71(+2.03%) |
Dec 17, 2007 | 35.94 | 37.10 | 34.75 | 34.79 | 4,207,685 | -2.04(-5.53%) |
Dec 14, 2007 | 36.52 | 36.85 | 35.75 | 36.82 | 3,393,441 | +0.49(+1.34%) |
Dec 13, 2007 | 35.81 | 36.93 | 35.51 | 36.34 | 3,499,184 | -0.25(-0.69%) |
Dec 12, 2007 | 37.32 | 38.07 | 36.07 | 36.59 | 4,665,058 | +0.31(+0.86%) |
Dec 11, 2007 | 38.99 | 38.99 | 36.06 | 36.28 | 5,193,738 | -2.07(-5.41%) |
Dec 10, 2007 | 37.23 | 38.73 | 37.13 | 38.35 | 6,428,879 | +1.13(+3.04%) |
Dec 07, 2007 | 37.77 | 38.28 | 36.82 | 37.22 | 2,867,412 | -0.23(-0.62%) |
Dec 06, 2007 | 38.23 | 38.23 | 36.33 | 37.45 | 3,566,659 | -0.75(-1.95%) |
Dec 05, 2007 | 37.22 | 38.46 | 36.71 | 38.19 | 4,285,806 | +1.38(+3.75%) |
Dec 04, 2007 | 35.58 | 37.23 | 34.94 | 36.81 | 4,931,503 | +1.35(+3.79%) |
Dec 03, 2007 | 35.25 | 35.58 | 34.53 | 35.47 | 2,501,149 | +0.39(+1.11%) |
Nov 30, 2007 | 34.81 | 35.97 | 34.67 | 35.08 | 3,426,870 | +0.22(+0.63%) |
Nov 29, 2007 | 36.21 | 36.21 | 33.88 | 34.86 | 3,545,608 | -0.78(-2.19%) |
Nov 28, 2007 | 35.17 | 35.77 | 34.28 | 35.64 | 3,657,970 | +1.36(+3.96%) |
Nov 27, 2007 | 32.88 | 34.34 | 32.50 | 34.28 | 3,022,770 | +1.47(+4.47%) |
Nov 26, 2007 | 32.99 | 34.13 | 32.56 | 32.81 | 2,837,639 | +0.03(+0.09%) |
Nov 23, 2007 | 32.88 | 34.33 | 32.27 | 32.78 | 3,409,845 | +0.10(+0.30%) |
Nov 21, 2007 | 33.09 | 33.34 | 32.48 | 32.69 | 2,996,770 | -1.14(-3.37%) |
Nov 20, 2007 | 34.81 | 35.05 | 33.45 | 33.83 | 4,879,529 | -0.38(-1.11%) |
Nov 19, 2007 | 35.28 | 35.28 | 33.77 | 34.21 | 4,095,174 | -0.95(-2.71%) |
Nov 16, 2007 | 33.12 | 35.78 | 33.12 | 35.16 | 4,767,113 | +1.72(+5.15%) |
Nov 15, 2007 | 34.06 | 34.78 | 33.29 | 33.44 | 3,710,927 | -0.73(-2.14%) |
Nov 14, 2007 | 35.19 | 36.15 | 33.55 | 34.17 | 4,820,379 | -0.59(-1.70%) |
Nov 13, 2007 | 34.81 | 35.57 | 34.08 | 34.76 | 5,408,653 | -0.05(-0.13%) |
Nov 12, 2007 | 35.90 | 36.00 | 33.27 | 34.81 | 9,245,867 | -1.46(-4.03%) |
Nov 09, 2007 | 35.21 | 37.61 | 34.03 | 36.27 | 9,477,960 | +1.11(+3.15%) |
Nov 08, 2007 | 34.80 | 35.19 | 32.61 | 35.16 | 7,750,809 | +2.80(+8.64%) |
Nov 07, 2007 | 34.43 | 34.43 | 32.25 | 32.37 | 4,781,076 | -2.33(-6.71%) |
Nov 06, 2007 | 32.11 | 34.88 | 32.11 | 34.69 | 5,219,621 | +1.72(+5.21%) |
Nov 05, 2007 | 34.61 | 34.61 | 31.58 | 32.98 | 3,623,592 | +0.43(+1.32%) |
Nov 02, 2007 | 32.02 | 32.57 | 31.32 | 32.55 | 4,553,270 | +0.60(+1.88%) |
Nov 01, 2007 | 32.01 | 32.34 | 31.10 | 31.95 | 4,314,087 | -0.15(-0.47%) |
Oct 31, 2007 | 33.44 | 33.95 | 30.84 | 32.10 | 4,089,901 | +0.34(+1.07%) |
Oct 30, 2007 | 31.71 | 31.94 | 31.40 | 31.76 | 2,321,756 | -0.10(-0.32%) |
Oct 29, 2007 | 32.25 | 32.29 | 30.98 | 31.86 | 4,698,849 | +0.14(+0.43%) |
Oct 26, 2007 | 30.66 | 31.83 | 30.66 | 31.72 | 4,689,330 | +1.48(+4.88%) |
Oct 25, 2007 | 29.39 | 30.32 | 29.39 | 30.25 | 4,857,356 | +1.27(+4.38%) |
Oct 24, 2007 | 29.04 | 29.37 | 28.65 | 28.98 | 3,192,383 | -0.47(-1.60%) |
Oct 23, 2007 | 27.82 | 29.68 | 27.82 | 29.45 | 4,050,471 | +1.08(+3.82%) |
Oct 22, 2007 | 27.52 | 28.65 | 27.30 | 28.37 | 2,724,101 | +0.45(+1.61%) |
Oct 19, 2007 | 29.20 | 29.43 | 27.88 | 27.92 | 3,754,011 | -1.14(-3.94%) |
Oct 18, 2007 | 29.12 | 29.64 | 28.65 | 29.06 | 4,072,059 | -0.59(-1.98%) |
Oct 17, 2007 | 28.96 | 29.65 | 28.89 | 29.65 | 3,152,303 | +0.96(+3.34%) |
Oct 16, 2007 | 27.84 | 29.62 | 27.84 | 28.69 | 3,359,682 | -0.64(-2.18%) |
Oct 15, 2007 | 30.08 | 30.26 | 29.09 | 29.33 | 2,084,900 | -0.41(-1.37%) |
Oct 12, 2007 | 28.75 | 29.74 | 28.67 | 29.74 | 4,284,609 | +1.01(+3.53%) |
Oct 11, 2007 | 28.07 | 30.16 | 28.07 | 28.72 | 5,275,732 | +0.05(+0.19%) |
Oct 10, 2007 | 28.55 | 29.14 | 28.51 | 28.67 | 4,016,207 | +0.10(+0.35%) |
Oct 09, 2007 | 29.12 | 29.28 | 28.38 | 28.57 | 5,084,644 | -0.63(-2.17%) |
Oct 08, 2007 | 29.43 | 29.58 | 28.90 | 29.20 | 2,635,409 | -0.22(-0.76%) |
Oct 05, 2007 | 28.04 | 29.69 | 27.95 | 29.43 | 6,738,240 | +1.73(+6.26%) |
Oct 04, 2007 | 27.07 | 27.88 | 26.72 | 27.69 | 5,800,901 | +1.19(+4.49%) |
Oct 03, 2007 | 28.02 | 28.04 | 26.28 | 26.50 | 5,616,277 | -1.34(-4.81%) |
Oct 02, 2007 | 28.33 | 28.49 | 27.70 | 27.84 | 5,237,722 | -0.80(-2.81%) |
Oct 01, 2007 | 27.01 | 28.91 | 26.96 | 28.65 | 5,701,866 | +1.84(+6.87%) |
Sep 28, 2007 | 27.55 | 27.67 | 26.68 | 26.80 | 3,477,334 | -0.97(-3.49%) |
Sep 27, 2007 | 27.87 | 27.95 | 27.33 | 27.78 | 2,647,045 | -0.03(-0.11%) |
Sep 26, 2007 | 27.06 | 27.81 | 26.99 | 27.81 | 2,661,784 | +1.03(+3.84%) |
Sep 25, 2007 | 27.07 | 27.07 | 26.62 | 26.78 | 2,704,191 | -0.37(-1.35%) |
Sep 24, 2007 | 27.26 | 27.55 | 26.91 | 27.14 | 2,012,499 | +0.18(+0.67%) |
Sep 21, 2007 | 26.57 | 27.04 | 26.39 | 26.96 | 2,294,864 | +0.39(+1.47%) |
Sep 20, 2007 | 27.42 | 27.42 | 25.88 | 26.57 | 3,057,923 | -0.17(-0.65%) |
Sep 19, 2007 | 26.88 | 27.69 | 26.69 | 26.75 | 4,204,709 | +0.14(+0.54%) |
Sep 18, 2007 | 25.36 | 26.72 | 25.01 | 26.60 | 5,232,550 | +1.44(+5.73%) |
Sep 17, 2007 | 25.60 | 25.69 | 24.91 | 25.16 | 3,236,341 | -0.25(-0.99%) |
Sep 14, 2007 | 25.04 | 25.68 | 24.87 | 25.41 | 3,809,734 | +0.34(+1.37%) |
Sep 13, 2007 | 24.68 | 25.28 | 24.64 | 25.07 | 3,198,149 | +0.54(+2.21%) |
Sep 12, 2007 | 23.82 | 24.81 | 23.68 | 24.53 | 5,199,711 | +0.39(+1.63%) |
Sep 11, 2007 | 23.71 | 24.22 | 23.64 | 24.13 | 4,063,268 | +0.41(+1.71%) |
Sep 10, 2007 | 23.90 | 23.98 | 23.36 | 23.73 | 3,756,079 | -0.20(-0.82%) |
Sep 07, 2007 | 24.36 | 24.53 | 23.67 | 23.92 | 3,948,977 | -1.04(-4.17%) |
Sep 06, 2007 | 24.75 | 25.06 | 24.75 | 24.96 | 3,441,392 | +0.49(+1.99%) |
Sep 05, 2007 | 25.23 | 25.25 | 24.13 | 24.48 | 3,687,815 | -0.82(-3.23%) |
Sep 04, 2007 | 25.60 | 25.72 | 24.60 | 25.29 | 6,575,337 | -0.29(-1.15%) |
Aug 31, 2007 | 25.81 | 26.30 | 25.33 | 25.59 | 4,295,211 | +0.29(+1.16%) |
Aug 30, 2007 | 25.13 | 25.59 | 24.83 | 25.29 | 6,112,227 | +0.67(+2.70%) |
Aug 29, 2007 | 23.98 | 24.90 | 23.92 | 24.63 | 3,704,105 | +1.08(+4.60%) |
Aug 28, 2007 | 24.17 | 24.24 | 23.43 | 23.54 | 2,175,144 | -0.78(-3.20%) |
Aug 27, 2007 | 24.02 | 24.38 | 23.76 | 24.32 | 1,554,302 | +0.30(+1.26%) |
Aug 24, 2007 | 23.20 | 24.30 | 23.20 | 24.02 | 3,776,248 | +0.68(+2.93%) |
Aug 23, 2007 | 24.46 | 24.46 | 23.32 | 23.34 | 4,090,160 | -0.93(-3.84%) |
Aug 22, 2007 | 23.52 | 24.40 | 23.34 | 24.27 | 4,798,400 | +1.12(+4.85%) |
Aug 21, 2007 | 22.99 | 23.61 | 22.66 | 23.15 | 4,280,213 | +0.21(+0.89%) |
Aug 20, 2007 | 22.31 | 23.40 | 22.18 | 22.94 | 5,286,592 | +0.63(+2.83%) |
Aug 17, 2007 | 24.36 | 22.78 | 21.52 | 22.31 | 10,388,045 | +0.64(+2.94%) |
Aug 16, 2007 | 21.87 | 22.33 | 21.16 | 21.67 | 11,380,719 | -1.03(-4.53%) |
Aug 15, 2007 | 23.94 | 24.07 | 22.33 | 22.70 | 4,425,766 | -1.37(-5.70%) |
Aug 14, 2007 | 24.24 | 24.82 | 24.07 | 24.07 | 2,887,263 | -0.08(-0.34%) |
Aug 13, 2007 | 24.20 | 24.80 | 24.13 | 24.16 | 3,218,240 | +0.10(+0.43%) |
Aug 10, 2007 | 24.17 | 24.47 | 23.53 | 24.05 | 4,212,725 | -0.52(-2.11%) |
Aug 09, 2007 | 24.02 | 24.75 | 24.02 | 24.57 | 5,114,122 | -0.67(-2.64%) |
Aug 08, 2007 | 25.05 | 26.19 | 24.88 | 25.23 | 4,426,568 | +0.60(+2.43%) |
Aug 07, 2007 | 24.40 | 24.69 | 24.05 | 24.63 | 2,504,311 | +0.38(+1.55%) |
Aug 06, 2007 | 24.50 | 24.57 | 23.90 | 24.26 | 3,365,039 | -0.18(-0.73%) |
Aug 03, 2007 | 24.75 | 24.87 | 24.43 | 24.44 | 2,942,598 | -0.37(-1.50%) |
Aug 02, 2007 | 24.42 | 24.98 | 24.26 | 24.81 | 4,360,114 | +0.36(+1.46%) |
Aug 01, 2007 | 24.67 | 24.94 | 24.01 | 24.45 | 6,575,321 | -0.28(-1.13%) |
Jul 31, 2007 | 25.36 | 25.56 | 24.50 | 24.73 | 6,465,054 | +0.47(+1.94%) |
Jul 30, 2007 | 23.32 | 24.40 | 23.32 | 24.26 | 4,151,442 | +1.01(+4.36%) |
Jul 27, 2007 | 23.48 | 24.06 | 23.14 | 23.25 | 3,377,782 | -0.39(-1.67%) |
Jul 26, 2007 | 23.75 | 23.85 | 23.25 | 23.64 | 5,338,571 | -0.71(-2.91%) |
Jul 25, 2007 | 25.14 | 25.14 | 23.99 | 24.35 | 5,177,427 | -0.28(-1.15%) |
Jul 24, 2007 | 25.14 | 25.43 | 24.42 | 24.63 | 3,290,903 | -0.77(-3.02%) |
Jul 23, 2007 | 25.52 | 25.66 | 25.23 | 25.40 | 6,997,851 | +0.20(+0.81%) |
Jul 20, 2007 | 25.95 | 25.99 | 25.15 | 25.19 | 3,745,581 | -0.93(-3.57%) |
Jul 19, 2007 | 25.72 | 26.19 | 25.64 | 26.12 | 4,104,123 | +0.74(+2.93%) |
Jul 18, 2007 | 25.80 | 25.87 | 25.28 | 25.38 | 3,969,663 | -0.53(-2.04%) |
Jul 17, 2007 | 25.33 | 26.21 | 25.33 | 25.91 | 3,942,254 | +0.08(+0.30%) |
Jul 16, 2007 | 25.91 | 25.96 | 25.64 | 25.83 | 2,702,639 | -0.01(-0.03%) |
Jul 13, 2007 | 27.22 | 27.22 | 25.64 | 25.84 | 3,578,437 | -0.11(-0.42%) |
Jul 12, 2007 | 25.72 | 26.10 | 25.66 | 25.95 | 3,876,974 | +0.72(+2.85%) |
Jul 11, 2007 | 24.38 | 25.26 | 24.38 | 25.23 | 3,156,182 | +0.27(+1.08%) |
Jul 10, 2007 | 24.79 | 25.08 | 24.45 | 24.96 | 5,947,656 | -0.13(-0.52%) |
Jul 09, 2007 | 25.91 | 25.91 | 24.92 | 25.09 | 5,657,520 | -0.09(-0.34%) |
Jul 06, 2007 | 24.21 | 25.22 | 24.21 | 25.18 | 4,518,362 | +1.04(+4.33%) |
Jul 05, 2007 | 24.33 | 24.45 | 23.80 | 24.13 | 6,596,967 | -0.29(-1.17%) |
Jul 03, 2007 | 24.47 | 25.20 | 24.23 | 24.42 | 4,542,410 | +0.33(+1.38%) |
Jul 02, 2007 | 23.88 | 24.09 | 23.49 | 24.09 | 3,417,396 | +0.66(+2.82%) |
Jun 29, 2007 | 23.30 | 23.78 | 22.93 | 23.42 | 3,901,140 | +0.33(+1.44%) |
Jun 28, 2007 | 22.88 | 23.30 | 22.88 | 23.09 | 3,026,522 | -0.17(-0.72%) |
Jun 27, 2007 | 22.90 | 23.26 | 22.68 | 23.26 | 3,321,930 | +0.36(+1.57%) |
Jun 26, 2007 | 23.01 | 23.14 | 22.65 | 22.90 | 3,125,929 | -0.11(-0.49%) |
Jun 25, 2007 | 23.39 | 23.53 | 22.98 | 23.01 | 2,699,547 | -0.41(-1.77%) |
Jun 22, 2007 | 23.40 | 23.82 | 23.11 | 23.42 | 3,303,053 | -0.25(-1.06%) |
Jun 21, 2007 | 23.34 | 23.74 | 23.05 | 23.68 | 2,888,556 | +0.66(+2.87%) |
Jun 20, 2007 | 23.58 | 24.12 | 22.95 | 23.01 | 3,026,894 | -0.36(-1.55%) |
Jun 19, 2007 | 23.16 | 23.42 | 22.89 | 23.38 | 2,827,532 | +0.44(+1.94%) |
Jun 18, 2007 | 23.34 | 23.49 | 22.70 | 22.93 | 4,114,466 | -0.02(-0.07%) |
Jun 15, 2007 | 23.22 | 23.24 | 22.60 | 22.95 | 6,157,219 | +0.03(+0.12%) |
Jun 14, 2007 | 22.89 | 23.11 | 22.55 | 22.92 | 5,224,793 | +0.53(+2.37%) |
Jun 13, 2007 | 21.95 | 22.45 | 21.90 | 22.39 | 5,947,514 | +0.68(+3.15%) |
Jun 12, 2007 | 21.56 | 22.12 | 21.14 | 21.71 | 7,074,906 | +0.09(+0.41%) |
Jun 11, 2007 | 20.92 | 21.75 | 20.87 | 21.62 | 3,605,099 | +0.81(+3.90%) |
Jun 08, 2007 | 21.15 | 21.19 | 20.65 | 20.81 | 4,741,514 | -0.19(-0.92%) |
Jun 07, 2007 | 21.12 | 21.34 | 20.81 | 21.00 | 6,633,516 | -0.12(-0.55%) |
Jun 06, 2007 | 21.09 | 21.66 | 20.89 | 21.12 | 4,610,415 | -0.00(-0.02%) |
Jun 05, 2007 | 21.27 | 21.49 | 21.04 | 21.12 | 3,315,724 | -0.32(-1.50%) |
Jun 04, 2007 | 21.97 | 21.49 | 21.02 | 21.44 | 2,640,064 | -0.19(-0.88%) |
Jun 01, 2007 | 20.88 | 21.84 | 20.67 | 21.63 | 5,619,639 | +0.68(+3.23%) |
May 31, 2007 | 21.99 | 22.13 | 20.94 | 20.95 | 7,020,347 | -0.37(-1.72%) |
May 30, 2007 | 20.88 | 21.36 | 20.32 | 21.32 | 5,479,671 | +0.38(+1.79%) |
May 29, 2007 | 21.43 | 21.43 | 20.74 | 20.95 | 4,456,862 | -0.98(-4.46%) |
May 25, 2007 | 20.77 | 21.98 | 20.77 | 21.92 | 5,960,600 | +1.47(+7.16%) |
May 24, 2007 | 20.84 | 20.91 | 20.35 | 20.46 | 3,431,824 | -0.47(-2.24%) |
May 23, 2007 | 21.08 | 21.27 | 20.86 | 20.93 | 4,119,379 | -0.02(-0.07%) |
May 22, 2007 | 21.15 | 21.35 | 20.84 | 20.94 | 3,468,059 | -0.19(-0.92%) |
May 21, 2007 | 21.19 | 21.48 | 21.04 | 21.14 | 5,312,967 | +0.05(+0.22%) |
May 18, 2007 | 21.21 | 21.44 | 20.87 | 21.09 | 2,423,118 | -0.10(-0.47%) |
May 17, 2007 | 21.66 | 21.70 | 20.95 | 21.19 | 2,246,252 | -0.54(-2.49%) |
May 16, 2007 | 21.81 | 21.89 | 21.40 | 21.73 | 2,791,848 | -0.07(-0.30%) |
May 15, 2007 | 22.04 | 21.98 | 21.44 | 21.80 | 3,211,960 | +0.05(+0.21%) |
May 14, 2007 | 21.46 | 21.80 | 21.37 | 21.75 | 3,709,794 | +0.39(+1.85%) |
May 11, 2007 | 20.67 | 21.56 | 20.60 | 21.36 | 4,082,524 | +0.58(+2.81%) |
May 10, 2007 | 21.19 | 21.27 | 20.26 | 20.77 | 5,483,030 | -0.56(-2.63%) |
May 09, 2007 | 20.96 | 21.62 | 20.95 | 21.33 | 2,703,674 | +0.00(+0.00%) |
May 08, 2007 | 21.56 | 21.56 | 20.87 | 21.33 | 3,335,246 | -0.45(-2.08%) |
May 07, 2007 | 21.85 | 22.09 | 21.69 | 21.78 | 1,757,543 | -0.09(-0.39%) |
May 04, 2007 | 21.95 | 22.24 | 21.78 | 21.87 | 2,091,106 | -0.08(-0.37%) |
May 03, 2007 | 22.09 | 22.43 | 21.57 | 21.95 | 1,973,454 | +0.04(+0.18%) |
May 02, 2007 | 21.49 | 22.08 | 21.34 | 21.91 | 2,262,542 | +0.58(+2.74%) |
May 01, 2007 | 21.31 | 21.37 | 20.83 | 21.33 | 2,370,110 | +0.02(+0.09%) |
Apr 30, 2007 | 22.04 | 22.04 | 21.24 | 21.31 | 2,743,373 | -0.73(-3.30%) |
Apr 27, 2007 | 21.89 | 22.41 | 21.61 | 22.04 | 3,549,839 | +0.20(+0.94%) |
Apr 26, 2007 | 22.28 | 22.29 | 21.80 | 21.83 | 2,108,030 | -0.27(-1.24%) |
Apr 25, 2007 | 21.85 | 22.17 | 21.70 | 22.11 | 2,547,235 | +0.53(+2.47%) |
Apr 24, 2007 | 22.14 | 22.14 | 21.48 | 21.57 | 4,327,430 | -0.64(-2.87%) |
Apr 23, 2007 | 22.82 | 22.82 | 22.13 | 22.21 | 2,825,153 | -0.35(-1.56%) |
Apr 20, 2007 | 22.47 | 22.69 | 22.35 | 22.56 | 4,846,224 | +0.76(+3.48%) |
Apr 19, 2007 | 21.87 | 22.04 | 21.61 | 21.80 | 3,415,045 | -0.41(-1.86%) |
Apr 18, 2007 | 21.50 | 22.32 | 21.27 | 22.22 | 6,532,155 | +0.77(+3.59%) |
Apr 17, 2007 | 22.10 | 22.41 | 21.22 | 21.45 | 7,535,172 | -0.54(-2.46%) |
Apr 16, 2007 | 22.62 | 22.65 | 21.83 | 21.99 | 4,743,582 | -0.31(-1.39%) |
Apr 13, 2007 | 22.18 | 22.35 | 22.03 | 22.30 | 4,860,717 | +0.22(+0.98%) |
Apr 12, 2007 | 22.25 | 22.60 | 21.86 | 22.08 | 9,081,200 | -0.48(-2.13%) |
Apr 11, 2007 | 23.20 | 23.26 | 22.35 | 22.56 | 5,632,309 | -0.67(-2.90%) |
Apr 10, 2007 | 23.56 | 23.65 | 23.19 | 23.23 | 3,846,064 | -0.25(-1.05%) |
Apr 09, 2007 | 22.96 | 23.57 | 22.87 | 23.48 | 2,522,929 | +0.78(+3.44%) |
Apr 05, 2007 | 23.11 | 23.15 | 22.56 | 22.70 | 3,225,287 | -0.41(-1.79%) |
Apr 04, 2007 | 22.62 | 23.25 | 22.55 | 23.11 | 4,931,309 | +0.56(+2.47%) |
Apr 03, 2007 | 22.92 | 23.07 | 22.49 | 22.56 | 4,717,466 | -0.19(-0.82%) |
Apr 02, 2007 | 21.64 | 22.76 | 21.64 | 22.74 | 5,465,527 | +1.10(+5.09%) |
Mar 30, 2007 | 22.23 | 22.23 | 21.58 | 21.64 | 4,588,992 | -0.63(-2.83%) |
Mar 29, 2007 | 22.04 | 22.51 | 21.83 | 22.27 | 3,096,968 | +0.34(+1.57%) |
Mar 28, 2007 | 21.66 | 22.07 | 21.29 | 21.93 | 5,413,391 | +0.22(+1.02%) |
Mar 27, 2007 | 21.87 | 21.88 | 21.47 | 21.71 | 3,190,314 | -0.10(-0.44%) |
Mar 26, 2007 | 22.39 | 22.39 | 21.28 | 21.80 | 3,198,330 | +0.04(+0.20%) |
Mar 23, 2007 | 21.73 | 21.84 | 21.58 | 21.76 | 3,525,429 | +0.06(+0.27%) |
Mar 22, 2007 | 22.43 | 22.43 | 21.60 | 21.70 | 7,678,423 | -0.55(-2.47%) |
Mar 21, 2007 | 21.56 | 22.38 | 21.37 | 22.25 | 7,004,861 | +1.10(+5.21%) |
Mar 20, 2007 | 20.79 | 21.17 | 20.26 | 21.15 | 4,707,513 | +0.42(+2.01%) |
Mar 19, 2007 | 20.38 | 21.66 | 20.37 | 20.73 | 7,846,498 | +0.44(+2.19%) |
Mar 16, 2007 | 20.30 | 20.42 | 19.94 | 20.29 | 4,088,091 | +0.02(+0.08%) |
Mar 15, 2007 | 19.72 | 20.30 | 19.58 | 20.27 | 4,503,365 | +0.56(+2.86%) |
Mar 14, 2007 | 19.20 | 19.72 | 18.86 | 19.71 | 4,353,391 | +0.69(+3.64%) |
Mar 13, 2007 | 19.78 | 19.74 | 18.95 | 19.02 | 4,255,390 | -0.77(-3.87%) |
Mar 12, 2007 | 19.92 | 20.38 | 19.65 | 19.78 | 5,699,539 | +0.10(+0.53%) |
Mar 09, 2007 | 19.76 | 20.33 | 19.55 | 19.68 | 3,604,036 | -0.30(-1.49%) |
Mar 08, 2007 | 19.72 | 20.23 | 19.38 | 19.97 | 3,418,120 | +0.72(+3.76%) |
Mar 07, 2007 | 19.18 | 19.42 | 19.05 | 19.25 | 3,832,101 | -0.12(-0.64%) |
Mar 06, 2007 | 19.31 | 19.56 | 19.02 | 19.38 | 4,566,199 | +1.14(+6.28%) |
Mar 05, 2007 | 18.28 | 18.73 | 17.80 | 18.23 | 6,452,772 | -1.03(-5.34%) |
Mar 02, 2007 | 19.07 | 20.13 | 18.72 | 19.26 | 6,312,623 | +0.24(+1.26%) |