Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.16 | 20.18 | 19.84 | 19.96 | 3,909,623 | -0.68(-3.29%) |
Feb 28, 2008 | 20.47 | 20.72 | 20.43 | 20.64 | 3,144,577 | -0.38(-1.82%) |
Feb 27, 2008 | 20.96 | 21.13 | 20.87 | 21.02 | 4,162,271 | +0.05(+0.26%) |
Feb 26, 2008 | 20.70 | 21.04 | 20.69 | 20.96 | 2,442,187 | -0.06(-0.28%) |
Feb 25, 2008 | 20.92 | 21.02 | 20.79 | 21.02 | 2,392,379 | +0.28(+1.35%) |
Feb 22, 2008 | 20.86 | 20.91 | 20.34 | 20.74 | 2,319,699 | +0.10(+0.50%) |
Feb 21, 2008 | 20.75 | 20.88 | 20.64 | 20.64 | 1,602,206 | +0.00(+0.00%) |
Feb 20, 2008 | 20.46 | 20.69 | 20.34 | 20.64 | 2,575,778 | -0.24(-1.13%) |
Feb 19, 2008 | 20.93 | 21.01 | 20.80 | 20.88 | 2,175,992 | +0.31(+1.49%) |
Feb 18, 2008 | 20.52 | 20.60 | 20.38 | 20.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.52 | 20.60 | 20.38 | 20.57 | 2,401,196 | -0.07(-0.34%) |
Feb 14, 2008 | 20.80 | 20.90 | 20.61 | 20.64 | 2,564,727 | -0.39(-1.87%) |
Feb 13, 2008 | 20.93 | 21.11 | 20.84 | 21.03 | 3,739,743 | +0.41(+1.98%) |
Feb 12, 2008 | 20.37 | 20.83 | 20.34 | 20.62 | 3,046,954 | +0.41(+2.05%) |
Feb 11, 2008 | 20.14 | 20.30 | 19.93 | 20.21 | 3,541,722 | -0.03(-0.13%) |
Feb 08, 2008 | 20.16 | 20.33 | 20.10 | 20.24 | 4,282,679 | -0.24(-1.18%) |
Feb 07, 2008 | 20.44 | 20.65 | 20.22 | 20.48 | 3,346,478 | -0.18(-0.86%) |
Feb 06, 2008 | 20.58 | 20.90 | 20.53 | 20.66 | 3,088,884 | +0.26(+1.29%) |
Feb 05, 2008 | 20.86 | 20.89 | 20.37 | 20.39 | 5,967,441 | -1.23(-5.70%) |
Feb 04, 2008 | 21.50 | 21.66 | 21.35 | 21.63 | 2,945,310 | +0.10(+0.45%) |
Feb 01, 2008 | 21.48 | 21.70 | 21.36 | 21.53 | 6,334,535 | -0.47(-2.15%) |
Jan 31, 2008 | 21.48 | 22.09 | 21.39 | 22.00 | 3,702,132 | +0.56(+2.61%) |
Jan 30, 2008 | 21.59 | 21.81 | 21.38 | 21.44 | 4,766,628 | -0.63(-2.85%) |
Jan 29, 2008 | 22.16 | 22.24 | 21.81 | 22.07 | 3,981,011 | -0.33(-1.47%) |
Jan 28, 2008 | 22.05 | 22.41 | 21.90 | 22.40 | 2,157,660 | +0.69(+3.20%) |
Jan 25, 2008 | 22.29 | 22.30 | 21.57 | 21.71 | 2,695,859 | -0.74(-3.28%) |
Jan 24, 2008 | 22.34 | 22.50 | 21.86 | 22.44 | 4,614,795 | +0.41(+1.86%) |
Jan 23, 2008 | 21.80 | 22.27 | 21.33 | 22.03 | 6,013,584 | -0.88(-3.85%) |
Jan 22, 2008 | 22.09 | 23.36 | 22.09 | 22.92 | 6,382,633 | -1.17(-4.87%) |
Jan 21, 2008 | 24.38 | 24.52 | 23.91 | 24.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.38 | 24.52 | 23.91 | 24.09 | 12,104,697 | +0.02(+0.07%) |
Jan 17, 2008 | 24.78 | 24.88 | 24.04 | 24.07 | 12,185,318 | -0.85(-3.41%) |
Jan 16, 2008 | 25.40 | 25.54 | 24.92 | 24.92 | 4,858,874 | -0.47(-1.86%) |
Jan 15, 2008 | 25.62 | 25.71 | 25.19 | 25.40 | 2,977,193 | -0.23(-0.88%) |
Jan 14, 2008 | 26.12 | 26.23 | 25.51 | 25.62 | 3,768,359 | -0.32(-1.24%) |
Jan 11, 2008 | 26.01 | 26.19 | 25.84 | 25.95 | 2,077,039 | -0.03(-0.12%) |
Jan 10, 2008 | 26.12 | 26.33 | 25.85 | 25.98 | 5,310,696 | -0.27(-1.02%) |
Jan 09, 2008 | 26.20 | 26.39 | 26.03 | 26.25 | 4,193,803 | +0.47(+1.84%) |
Jan 08, 2008 | 25.94 | 26.10 | 25.73 | 25.77 | 4,541,564 | +0.77(+3.08%) |
Jan 07, 2008 | 24.85 | 25.03 | 24.73 | 25.00 | 3,706,640 | +0.87(+3.59%) |
Jan 04, 2008 | 24.42 | 24.53 | 24.13 | 24.14 | 2,083,683 | -0.12(-0.49%) |
Jan 03, 2008 | 24.41 | 24.46 | 24.23 | 24.26 | 2,926,486 | -0.30(-1.23%) |
Jan 02, 2008 | 24.94 | 24.97 | 24.47 | 24.56 | 1,727,439 | +0.06(+0.24%) |
Jan 01, 2008 | 25.19 | 25.19 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.19 | 25.19 | 24.50 | 24.50 | 925,967 | -0.57(-2.28%) |
Dec 28, 2007 | 24.96 | 25.19 | 24.91 | 25.07 | 1,162,885 | +0.15(+0.58%) |
Dec 27, 2007 | 25.09 | 25.11 | 24.88 | 24.92 | 926,246 | -0.34(-1.36%) |
Dec 26, 2007 | 25.24 | 25.29 | 25.02 | 25.27 | 859,846 | +0.08(+0.32%) |
Dec 24, 2007 | 25.28 | 25.28 | 24.91 | 25.19 | 487,338 | +0.05(+0.21%) |
Dec 21, 2007 | 25.06 | 25.17 | 24.94 | 25.13 | 4,087,082 | +0.40(+1.61%) |
Dec 20, 2007 | 24.78 | 24.85 | 24.60 | 24.74 | 2,931,578 | -0.10(-0.41%) |
Dec 19, 2007 | 25.11 | 25.16 | 24.63 | 24.84 | 2,162,553 | +0.13(+0.54%) |
Dec 18, 2007 | 24.89 | 24.95 | 24.55 | 24.70 | 2,010,334 | +0.45(+1.86%) |
Dec 17, 2007 | 24.14 | 24.70 | 24.14 | 24.25 | 3,144,667 | -0.25(-1.03%) |
Dec 14, 2007 | 24.84 | 24.90 | 24.50 | 24.50 | 1,963,349 | -0.59(-2.34%) |
Dec 13, 2007 | 25.21 | 25.30 | 24.92 | 25.09 | 2,591,091 | -0.64(-2.49%) |
Dec 12, 2007 | 25.94 | 25.99 | 25.46 | 25.73 | 2,196,022 | +0.40(+1.57%) |
Dec 11, 2007 | 25.62 | 25.75 | 25.33 | 25.33 | 1,542,970 | -0.28(-1.09%) |
Dec 10, 2007 | 25.49 | 25.73 | 25.49 | 25.61 | 1,712,751 | -0.34(-1.33%) |
Dec 07, 2007 | 25.79 | 25.96 | 25.78 | 25.96 | 1,321,858 | +0.37(+1.45%) |
Dec 06, 2007 | 25.39 | 25.64 | 25.39 | 25.59 | 1,890,452 | -0.13(-0.52%) |
Dec 05, 2007 | 25.80 | 25.91 | 25.67 | 25.72 | 1,700,101 | +0.15(+0.59%) |
Dec 04, 2007 | 25.73 | 25.73 | 25.51 | 25.57 | 1,386,398 | +0.18(+0.70%) |
Dec 03, 2007 | 25.59 | 25.59 | 25.30 | 25.39 | 1,647,695 | -0.15(-0.57%) |
Nov 30, 2007 | 25.57 | 25.76 | 25.42 | 25.54 | 2,718,534 | +0.53(+2.13%) |
Nov 29, 2007 | 25.06 | 25.12 | 24.89 | 25.00 | 1,533,200 | -0.22(-0.85%) |
Nov 28, 2007 | 24.89 | 25.26 | 24.87 | 25.22 | 2,013,047 | +0.45(+1.82%) |
Nov 27, 2007 | 24.60 | 24.80 | 24.53 | 24.77 | 3,526,532 | +0.55(+2.27%) |
Nov 26, 2007 | 24.75 | 24.82 | 24.21 | 24.22 | 2,349,537 | -0.70(-2.83%) |
Nov 23, 2007 | 24.89 | 25.05 | 24.65 | 24.92 | 2,091,392 | +1.38(+5.87%) |
Nov 21, 2007 | 23.87 | 23.89 | 23.38 | 23.54 | 1,698,244 | -0.06(-0.25%) |
Nov 20, 2007 | 23.64 | 23.85 | 23.44 | 23.60 | 3,311,083 | +0.42(+1.81%) |
Nov 19, 2007 | 23.32 | 23.40 | 23.13 | 23.18 | 2,072,659 | -0.50(-2.09%) |
Nov 16, 2007 | 23.69 | 23.78 | 23.54 | 23.68 | 1,466,527 | +0.07(+0.30%) |
Nov 15, 2007 | 23.84 | 23.85 | 23.54 | 23.61 | 6,183,810 | -0.41(-1.70%) |
Nov 14, 2007 | 25.16 | 25.21 | 23.94 | 24.01 | 5,781,175 | -0.73(-2.96%) |
Nov 13, 2007 | 24.68 | 24.83 | 24.48 | 24.75 | 2,365,655 | +0.72(+3.00%) |
Nov 12, 2007 | 24.08 | 24.32 | 24.03 | 24.03 | 2,103,933 | -0.16(-0.65%) |
Nov 09, 2007 | 24.18 | 24.47 | 24.11 | 24.18 | 2,264,974 | -0.29(-1.19%) |
Nov 08, 2007 | 24.28 | 24.48 | 24.19 | 24.47 | 3,066,335 | +0.41(+1.70%) |
Nov 07, 2007 | 24.38 | 24.45 | 24.05 | 24.06 | 2,121,244 | -0.29(-1.17%) |
Nov 06, 2007 | 24.42 | 24.67 | 24.03 | 24.35 | 4,301,172 | +0.89(+3.78%) |
Nov 05, 2007 | 23.32 | 23.60 | 23.32 | 23.46 | 2,014,949 | -0.23(-0.95%) |
Nov 02, 2007 | 23.73 | 23.75 | 23.50 | 23.69 | 2,461,876 | +0.43(+1.85%) |
Nov 01, 2007 | 23.53 | 23.57 | 23.26 | 23.26 | 1,364,838 | -0.43(-1.79%) |
Oct 31, 2007 | 23.47 | 23.69 | 23.37 | 23.68 | 3,292,227 | +0.72(+3.12%) |
Oct 30, 2007 | 22.93 | 23.08 | 22.90 | 22.97 | 1,839,112 | +0.10(+0.45%) |
Oct 29, 2007 | 22.73 | 22.93 | 22.66 | 22.86 | 4,000,850 | -0.34(-1.48%) |
Oct 26, 2007 | 23.07 | 23.21 | 22.96 | 23.21 | 1,960,283 | +0.27(+1.17%) |
Oct 25, 2007 | 22.80 | 23.00 | 22.80 | 22.94 | 2,400,733 | +0.23(+1.00%) |
Oct 24, 2007 | 22.54 | 22.72 | 22.36 | 22.71 | 1,776,297 | -0.10(-0.42%) |
Oct 23, 2007 | 22.73 | 22.81 | 22.58 | 22.81 | 1,644,534 | +0.24(+1.05%) |
Oct 22, 2007 | 22.50 | 22.65 | 22.35 | 22.57 | 1,756,040 | -0.09(-0.40%) |
Oct 19, 2007 | 22.76 | 22.88 | 22.66 | 22.66 | 2,359,661 | -0.46(-2.00%) |
Oct 18, 2007 | 22.97 | 23.20 | 22.97 | 23.13 | 1,557,001 | +0.01(+0.02%) |
Oct 17, 2007 | 23.21 | 23.22 | 23.00 | 23.12 | 2,794,165 | -0.06(-0.28%) |
Oct 16, 2007 | 23.19 | 23.29 | 23.07 | 23.19 | 2,212,845 | -0.47(-2.00%) |
Oct 15, 2007 | 23.78 | 23.90 | 23.57 | 23.66 | 2,091,860 | -0.24(-1.01%) |
Oct 12, 2007 | 23.71 | 23.91 | 23.57 | 23.90 | 1,850,780 | +0.01(+0.05%) |
Oct 11, 2007 | 24.10 | 24.16 | 23.81 | 23.89 | 1,923,857 | -0.07(-0.29%) |
Oct 10, 2007 | 24.00 | 24.03 | 23.82 | 23.96 | 2,069,001 | -0.16(-0.67%) |
Oct 09, 2007 | 23.86 | 24.16 | 23.85 | 24.12 | 2,641,959 | +0.60(+2.54%) |
Oct 08, 2007 | 23.32 | 23.80 | 23.30 | 23.53 | 2,923,698 | +0.37(+1.60%) |
Oct 05, 2007 | 23.17 | 23.25 | 23.10 | 23.15 | 1,968,831 | +0.10(+0.44%) |
Oct 04, 2007 | 23.16 | 23.23 | 22.93 | 23.05 | 7,079,171 | +0.27(+1.18%) |
Oct 03, 2007 | 22.95 | 22.96 | 22.75 | 22.78 | 6,934,584 | -0.10(-0.45%) |
Oct 02, 2007 | 22.76 | 22.90 | 22.74 | 22.88 | 5,976,744 | +0.03(+0.14%) |
Oct 01, 2007 | 22.70 | 22.92 | 22.67 | 22.85 | 3,882,282 | +0.03(+0.12%) |
Sep 28, 2007 | 22.67 | 22.83 | 22.58 | 22.83 | 2,822,413 | +0.02(+0.09%) |
Sep 27, 2007 | 22.78 | 22.86 | 22.74 | 22.80 | 1,749,350 | -0.12(-0.54%) |
Sep 26, 2007 | 23.07 | 23.09 | 22.88 | 22.93 | 1,241,809 | -0.01(-0.05%) |
Sep 25, 2007 | 22.77 | 23.00 | 22.76 | 22.94 | 2,387,724 | +0.10(+0.45%) |
Sep 24, 2007 | 22.85 | 22.91 | 22.77 | 22.84 | 1,683,747 | -0.03(-0.12%) |
Sep 21, 2007 | 22.89 | 22.98 | 22.79 | 22.86 | 2,396,644 | -0.33(-1.42%) |
Sep 20, 2007 | 23.17 | 23.39 | 23.12 | 23.19 | 1,405,166 | -0.06(-0.28%) |
Sep 19, 2007 | 23.29 | 23.44 | 23.20 | 23.26 | 1,436,946 | +0.22(+0.93%) |
Sep 18, 2007 | 22.72 | 23.07 | 22.61 | 23.04 | 2,342,564 | +0.54(+2.42%) |
Sep 17, 2007 | 22.53 | 22.63 | 22.35 | 22.50 | 2,703,101 | -0.47(-2.04%) |
Sep 14, 2007 | 22.88 | 22.98 | 22.86 | 22.97 | 2,326,581 | -0.08(-0.33%) |
Sep 13, 2007 | 23.14 | 23.25 | 22.97 | 23.04 | 1,684,490 | +0.10(+0.45%) |
Sep 12, 2007 | 22.83 | 23.05 | 22.77 | 22.94 | 1,960,840 | +0.44(+1.94%) |
Sep 11, 2007 | 22.49 | 22.57 | 22.38 | 22.50 | 6,268,519 | +0.31(+1.41%) |
Sep 10, 2007 | 22.49 | 22.49 | 22.06 | 22.19 | 3,150,985 | +0.08(+0.34%) |
Sep 07, 2007 | 22.27 | 22.36 | 22.02 | 22.12 | 1,160,224 | +0.04(+0.17%) |
Sep 06, 2007 | 22.11 | 22.17 | 21.99 | 22.08 | 844,661 | -0.01(-0.05%) |
Sep 05, 2007 | 22.17 | 22.24 | 21.97 | 22.09 | 1,851,935 | -0.10(-0.46%) |
Sep 04, 2007 | 21.92 | 22.28 | 21.92 | 22.19 | 3,438,114 | +0.16(+0.71%) |
Aug 31, 2007 | 22.02 | 22.14 | 21.84 | 22.03 | 4,025,010 | +0.40(+1.84%) |
Aug 30, 2007 | 21.60 | 21.83 | 21.59 | 21.64 | 2,380,290 | -0.09(-0.42%) |
Aug 29, 2007 | 21.58 | 21.74 | 21.36 | 21.73 | 1,816,253 | +0.48(+2.28%) |
Aug 28, 2007 | 21.56 | 21.64 | 21.23 | 21.24 | 1,758,642 | -0.60(-2.73%) |
Aug 27, 2007 | 21.91 | 21.94 | 21.79 | 21.84 | 1,929,458 | +0.00(+0.00%) |
Aug 24, 2007 | 21.53 | 21.87 | 21.50 | 21.84 | 2,737,297 | +0.36(+1.68%) |
Aug 23, 2007 | 21.72 | 21.72 | 21.39 | 21.48 | 2,217,491 | -0.07(-0.32%) |
Aug 22, 2007 | 21.50 | 21.58 | 21.38 | 21.55 | 1,820,900 | +0.29(+1.34%) |
Aug 21, 2007 | 21.24 | 21.39 | 21.18 | 21.27 | 1,249,615 | -0.02(-0.10%) |
Aug 20, 2007 | 21.37 | 21.39 | 21.09 | 21.29 | 2,318,597 | +0.17(+0.79%) |
Aug 17, 2007 | 21.23 | 21.31 | 20.94 | 21.12 | 4,745,685 | +0.35(+1.68%) |
Aug 16, 2007 | 20.66 | 20.85 | 20.39 | 20.77 | 3,565,182 | -0.12(-0.57%) |
Aug 15, 2007 | 21.09 | 21.26 | 20.88 | 20.89 | 2,865,529 | -0.48(-2.24%) |
Aug 14, 2007 | 21.63 | 21.63 | 21.32 | 21.37 | 2,005,327 | -0.29(-1.34%) |
Aug 13, 2007 | 21.89 | 21.96 | 21.61 | 21.66 | 2,218,978 | -0.22(-1.01%) |
Aug 10, 2007 | 21.75 | 21.98 | 21.60 | 21.88 | 7,147,097 | -0.31(-1.38%) |
Aug 09, 2007 | 22.17 | 22.47 | 22.08 | 22.19 | 6,940,531 | -0.63(-2.78%) |
Aug 08, 2007 | 22.77 | 22.95 | 22.67 | 22.82 | 3,240,376 | +0.30(+1.31%) |
Aug 07, 2007 | 22.47 | 22.66 | 22.33 | 22.52 | 3,113,634 | +0.13(+0.58%) |
Aug 06, 2007 | 22.36 | 22.41 | 22.14 | 22.40 | 7,349,730 | +0.37(+1.66%) |
Aug 03, 2007 | 22.10 | 22.24 | 21.93 | 22.03 | 5,552,648 | -0.22(-0.97%) |
Aug 02, 2007 | 22.19 | 22.38 | 22.14 | 22.24 | 17,639,052 | +0.22(+1.00%) |
Aug 01, 2007 | 21.79 | 22.04 | 21.66 | 22.02 | 4,911,049 | -0.44(-1.96%) |
Jul 31, 2007 | 22.64 | 22.72 | 22.38 | 22.47 | 2,382,706 | +0.18(+0.80%) |
Jul 30, 2007 | 22.31 | 22.37 | 22.07 | 22.29 | 2,354,272 | +0.30(+1.35%) |
Jul 27, 2007 | 22.34 | 22.35 | 21.95 | 21.99 | 3,832,202 | -0.25(-1.11%) |
Jul 26, 2007 | 22.50 | 22.63 | 22.17 | 22.24 | 4,062,365 | -0.55(-2.43%) |
Jul 25, 2007 | 22.92 | 22.98 | 22.54 | 22.79 | 3,779,510 | +0.06(+0.26%) |
Jul 24, 2007 | 23.08 | 23.11 | 22.71 | 22.73 | 2,204,668 | -0.29(-1.24%) |
Jul 23, 2007 | 23.04 | 23.17 | 23.00 | 23.02 | 2,460,854 | -0.15(-0.63%) |
Jul 20, 2007 | 23.37 | 23.42 | 23.08 | 23.16 | 8,613,128 | -0.02(-0.07%) |
Jul 19, 2007 | 23.16 | 23.24 | 22.63 | 23.18 | 6,525,727 | +0.21(+0.91%) |
Jul 18, 2007 | 23.01 | 23.10 | 22.78 | 22.97 | 3,992,580 | -0.01(-0.05%) |
Jul 17, 2007 | 22.99 | 23.16 | 22.96 | 22.98 | 4,059,019 | -0.10(-0.44%) |
Jul 16, 2007 | 23.11 | 23.17 | 22.98 | 23.08 | 5,494,665 | +0.20(+0.89%) |
Jul 13, 2007 | 22.87 | 22.93 | 22.79 | 22.88 | 14,307,204 | +0.01(+0.02%) |
Jul 12, 2007 | 22.73 | 22.92 | 22.69 | 22.87 | 7,855,070 | +0.49(+2.19%) |
Jul 11, 2007 | 22.42 | 22.47 | 22.30 | 22.38 | 4,744,598 | +0.10(+0.46%) |
Jul 10, 2007 | 22.48 | 22.57 | 22.28 | 22.28 | 4,136,260 | -0.18(-0.79%) |
Jul 09, 2007 | 22.71 | 22.71 | 22.44 | 22.46 | 3,744,151 | -0.05(-0.24%) |
Jul 06, 2007 | 22.55 | 22.57 | 22.44 | 22.51 | 3,161,578 | +0.06(+0.29%) |
Jul 05, 2007 | 22.76 | 22.69 | 22.33 | 22.45 | 5,717,306 | +0.34(+1.53%) |
Jul 03, 2007 | 22.17 | 22.18 | 22.09 | 22.11 | 2,649,764 | +0.04(+0.17%) |
Jul 02, 2007 | 22.14 | 22.21 | 21.96 | 22.07 | 4,173,128 | +0.40(+1.86%) |
Jun 29, 2007 | 21.89 | 22.00 | 21.53 | 21.67 | 3,331,068 | -0.17(-0.79%) |
Jun 28, 2007 | 22.08 | 21.98 | 21.81 | 21.84 | 3,066,055 | -0.05(-0.22%) |
Jun 27, 2007 | 21.74 | 21.96 | 21.66 | 21.89 | 4,209,181 | +0.17(+0.77%) |
Jun 26, 2007 | 21.86 | 21.88 | 21.65 | 21.72 | 3,113,395 | +0.20(+0.93%) |
Jun 25, 2007 | 21.70 | 21.78 | 21.51 | 21.52 | 4,899,862 | -0.20(-0.92%) |
Jun 22, 2007 | 21.85 | 21.87 | 21.66 | 21.72 | 3,958,292 | -0.23(-1.05%) |
Jun 21, 2007 | 22.01 | 21.99 | 21.82 | 21.95 | 6,479,138 | -0.01(-0.05%) |
Jun 20, 2007 | 22.36 | 22.36 | 21.93 | 21.96 | 5,729,943 | -0.41(-1.85%) |
Jun 19, 2007 | 22.67 | 23.01 | 22.31 | 22.38 | 11,307,867 | +0.13(+0.58%) |
Jun 18, 2007 | 22.36 | 22.40 | 22.17 | 22.25 | 4,716,907 | -0.25(-1.12%) |
Jun 15, 2007 | 22.48 | 22.57 | 22.33 | 22.50 | 7,718,103 | +0.26(+1.19%) |
Jun 14, 2007 | 22.14 | 22.57 | 22.11 | 22.24 | 22,669,070 | -0.94(-4.04%) |
Jun 13, 2007 | 23.98 | 24.18 | 23.11 | 23.18 | 16,544,952 | -0.70(-2.95%) |
Jun 12, 2007 | 23.98 | 24.14 | 23.87 | 23.88 | 4,971,885 | -0.41(-1.68%) |
Jun 11, 2007 | 24.08 | 24.72 | 24.05 | 24.29 | 7,991,665 | -0.19(-0.79%) |
Jun 08, 2007 | 24.53 | 24.57 | 24.19 | 24.48 | 2,633,410 | +0.15(+0.60%) |
Jun 07, 2007 | 24.66 | 24.80 | 24.29 | 24.34 | 3,138,162 | -0.45(-1.82%) |
Jun 06, 2007 | 25.02 | 25.04 | 24.59 | 24.79 | 2,627,860 | -0.12(-0.48%) |
Jun 05, 2007 | 25.02 | 25.15 | 24.90 | 24.91 | 3,084,453 | -0.44(-1.72%) |
Jun 04, 2007 | 25.23 | 25.35 | 25.18 | 25.34 | 2,315,059 | -0.53(-2.06%) |
Jun 01, 2007 | 25.72 | 25.93 | 25.63 | 25.88 | 3,381,618 | -0.01(-0.02%) |
May 31, 2007 | 25.84 | 25.99 | 25.80 | 25.88 | 2,668,720 | +0.24(+0.94%) |
May 30, 2007 | 25.43 | 25.69 | 25.36 | 25.64 | 2,316,189 | +0.17(+0.68%) |
May 29, 2007 | 25.56 | 25.63 | 25.44 | 25.47 | 1,764,403 | -0.05(-0.19%) |
May 25, 2007 | 25.48 | 25.72 | 25.45 | 25.52 | 1,547,945 | +0.09(+0.34%) |
May 24, 2007 | 25.56 | 25.61 | 25.33 | 25.43 | 2,366,724 | -0.02(-0.06%) |
May 23, 2007 | 25.62 | 25.67 | 25.42 | 25.45 | 1,920,140 | -0.25(-0.96%) |
May 22, 2007 | 25.67 | 25.78 | 25.56 | 25.69 | 2,464,663 | -0.01(-0.02%) |
May 21, 2007 | 25.62 | 25.80 | 25.64 | 25.70 | 3,460,973 | +0.25(+0.99%) |
May 18, 2007 | 25.39 | 25.51 | 25.36 | 25.45 | 2,906,229 | +0.59(+2.36%) |
May 17, 2007 | 24.89 | 24.89 | 24.73 | 24.86 | 3,575,267 | -0.20(-0.82%) |
May 16, 2007 | 25.11 | 25.18 | 24.94 | 25.06 | 2,132,932 | +0.24(+0.95%) |
May 15, 2007 | 24.77 | 24.93 | 24.67 | 24.83 | 1,972,310 | +0.27(+1.12%) |
May 14, 2007 | 24.63 | 24.66 | 24.49 | 24.55 | 5,849,255 | -0.06(-0.26%) |
May 11, 2007 | 24.59 | 24.66 | 24.47 | 24.62 | 3,754,049 | +0.03(+0.13%) |
May 10, 2007 | 24.74 | 24.90 | 24.55 | 24.59 | 1,311,873 | -0.31(-1.25%) |
May 09, 2007 | 24.87 | 25.01 | 24.77 | 24.90 | 2,056,178 | -0.11(-0.43%) |
May 08, 2007 | 24.88 | 25.05 | 24.84 | 25.00 | 2,556,842 | -0.17(-0.68%) |
May 07, 2007 | 25.27 | 25.27 | 25.10 | 25.18 | 1,926,831 | +0.20(+0.82%) |
May 04, 2007 | 24.82 | 25.10 | 24.82 | 24.97 | 2,383,264 | +0.30(+1.20%) |
May 03, 2007 | 24.75 | 24.82 | 24.57 | 24.68 | 4,456,559 | -0.33(-1.31%) |
May 02, 2007 | 24.67 | 25.17 | 24.67 | 25.00 | 8,429,819 | +0.54(+2.22%) |
May 01, 2007 | 24.76 | 24.86 | 24.33 | 24.46 | 5,255,298 | -0.22(-0.87%) |
Apr 30, 2007 | 24.91 | 24.93 | 24.66 | 24.68 | 1,626,507 | -0.21(-0.84%) |
Apr 27, 2007 | 24.69 | 24.91 | 24.64 | 24.89 | 1,240,137 | +0.07(+0.28%) |
Apr 26, 2007 | 24.89 | 24.92 | 24.74 | 24.82 | 1,259,836 | -0.09(-0.35%) |
Apr 25, 2007 | 24.84 | 24.94 | 24.70 | 24.90 | 1,613,912 | +0.36(+1.47%) |
Apr 24, 2007 | 24.63 | 24.63 | 24.45 | 24.54 | 1,796,926 | +0.18(+0.75%) |
Apr 23, 2007 | 24.49 | 24.56 | 24.34 | 24.36 | 1,675,941 | -0.39(-1.59%) |
Apr 20, 2007 | 24.66 | 24.80 | 24.64 | 24.75 | 1,829,253 | +0.11(+0.44%) |
Apr 19, 2007 | 24.60 | 24.75 | 24.49 | 24.64 | 2,044,472 | -0.18(-0.74%) |
Apr 18, 2007 | 24.91 | 24.94 | 24.75 | 24.83 | 2,287,647 | +0.00(+0.00%) |
Apr 17, 2007 | 24.91 | 24.97 | 24.76 | 24.83 | 2,117,507 | -0.03(-0.11%) |
Apr 16, 2007 | 24.73 | 24.90 | 24.73 | 24.85 | 2,306,313 | +0.26(+1.07%) |
Apr 13, 2007 | 24.50 | 24.62 | 24.43 | 24.59 | 5,815,246 | +0.71(+2.97%) |
Apr 12, 2007 | 23.77 | 23.93 | 23.68 | 23.88 | 2,935,035 | +0.24(+1.00%) |
Apr 11, 2007 | 23.79 | 23.80 | 23.57 | 23.64 | 2,294,802 | +0.06(+0.25%) |
Apr 10, 2007 | 23.49 | 23.65 | 23.48 | 23.58 | 4,193,756 | +0.15(+0.64%) |
Apr 09, 2007 | 23.62 | 23.62 | 23.41 | 23.43 | 1,820,156 | -0.23(-0.98%) |
Apr 05, 2007 | 23.56 | 23.75 | 23.56 | 23.66 | 1,102,798 | +0.06(+0.27%) |
Apr 04, 2007 | 23.49 | 23.60 | 23.47 | 23.60 | 2,155,419 | +0.27(+1.18%) |
Apr 03, 2007 | 23.23 | 23.41 | 23.19 | 23.33 | 2,857,166 | +0.06(+0.28%) |
Apr 02, 2007 | 23.41 | 23.34 | 23.14 | 23.26 | 2,788,218 | -0.15(-0.64%) |
Mar 30, 2007 | 23.32 | 23.53 | 23.31 | 23.41 | 2,351,300 | +0.05(+0.23%) |
Mar 29, 2007 | 23.13 | 23.38 | 23.21 | 23.36 | 2,831,404 | +0.26(+1.12%) |
Mar 28, 2007 | 23.08 | 23.19 | 23.01 | 23.10 | 1,320,449 | -0.10(-0.44%) |
Mar 27, 2007 | 23.16 | 23.23 | 23.11 | 23.20 | 1,624,834 | -0.11(-0.46%) |
Mar 26, 2007 | 23.14 | 23.33 | 22.99 | 23.31 | 2,921,096 | -0.04(-0.18%) |
Mar 23, 2007 | 23.34 | 23.46 | 23.29 | 23.35 | 2,390,512 | -0.06(-0.28%) |
Mar 22, 2007 | 23.44 | 23.53 | 23.34 | 23.42 | 2,309,484 | -0.06(-0.25%) |
Mar 21, 2007 | 23.03 | 23.49 | 23.00 | 23.48 | 2,388,765 | +0.46(+2.01%) |
Mar 20, 2007 | 22.74 | 23.07 | 22.71 | 23.01 | 3,064,754 | +0.22(+0.94%) |
Mar 19, 2007 | 22.65 | 22.83 | 22.58 | 22.80 | 3,318,245 | +0.14(+0.62%) |
Mar 16, 2007 | 22.70 | 22.84 | 22.58 | 22.66 | 4,486,461 | +0.11(+0.50%) |
Mar 15, 2007 | 22.44 | 22.69 | 22.40 | 22.55 | 2,099,851 | +0.00(+0.00%) |
Mar 14, 2007 | 22.44 | 22.58 | 22.32 | 22.55 | 1,958,052 | -0.13(-0.57%) |
Mar 13, 2007 | 22.98 | 22.94 | 22.63 | 22.67 | 4,372,910 | -0.30(-1.31%) |
Mar 12, 2007 | 22.95 | 23.07 | 22.92 | 22.98 | 2,071,046 | -0.08(-0.33%) |
Mar 09, 2007 | 23.03 | 23.16 | 22.88 | 23.05 | 3,307,838 | -0.24(-1.04%) |
Mar 08, 2007 | 22.94 | 23.30 | 22.91 | 23.29 | 3,767,058 | +0.43(+1.86%) |
Mar 07, 2007 | 22.77 | 23.01 | 22.76 | 22.87 | 1,987,787 | +0.10(+0.43%) |
Mar 06, 2007 | 22.72 | 22.85 | 22.62 | 22.77 | 2,261,536 | +0.37(+1.63%) |
Mar 05, 2007 | 22.36 | 22.67 | 22.36 | 22.41 | 2,849,175 | -0.17(-0.74%) |
Mar 02, 2007 | 22.76 | 22.91 | 22.56 | 22.57 | 1,875,538 | +0.02(+0.10%) |