Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.64 | 24.91 | 22.52 | 22.75 | 3,389,275 | +0.10(+0.44%) |
Mar 28, 2008 | 22.90 | 23.17 | 22.54 | 22.65 | 2,363,069 | -0.10(-0.44%) |
Mar 27, 2008 | 23.07 | 23.50 | 22.73 | 22.75 | 3,122,000 | -0.22(-0.96%) |
Mar 26, 2008 | 22.62 | 23.07 | 22.53 | 22.97 | 1,909,927 | +0.28(+1.23%) |
Mar 25, 2008 | 22.90 | 22.94 | 22.55 | 22.69 | 2,949,042 | -0.16(-0.70%) |
Mar 24, 2008 | 22.98 | 23.06 | 22.75 | 22.85 | 3,309,263 | -0.07(-0.31%) |
Mar 21, 2008 | 23.24 | 23.24 | 22.50 | 22.92 | 4,431,121 | +0.00(+0.00%) |
Mar 20, 2008 | 23.24 | 23.24 | 22.50 | 22.92 | 4,431,121 | -0.29(-1.25%) |
Mar 19, 2008 | 23.91 | 24.24 | 23.15 | 23.21 | 3,202,248 | -0.70(-2.93%) |
Mar 18, 2008 | 23.73 | 23.95 | 23.26 | 23.91 | 3,879,023 | +0.58(+2.49%) |
Mar 17, 2008 | 23.10 | 23.51 | 22.80 | 23.33 | 4,384,144 | -0.08(-0.34%) |
Mar 14, 2008 | 24.14 | 24.23 | 23.09 | 23.41 | 3,340,451 | -0.66(-2.74%) |
Mar 13, 2008 | 23.66 | 24.18 | 23.66 | 24.07 | 2,475,287 | +0.06(+0.25%) |
Mar 12, 2008 | 24.34 | 24.62 | 23.94 | 24.01 | 3,014,523 | -0.32(-1.32%) |
Mar 11, 2008 | 23.75 | 24.34 | 23.52 | 24.33 | 4,506,375 | +1.05(+4.51%) |
Mar 10, 2008 | 23.29 | 23.68 | 22.99 | 23.28 | 2,502,205 | -0.04(-0.17%) |
Mar 07, 2008 | 23.29 | 23.59 | 23.06 | 23.32 | 2,545,391 | -0.19(-0.81%) |
Mar 06, 2008 | 23.44 | 23.78 | 23.38 | 23.51 | 3,130,927 | -0.09(-0.38%) |
Mar 05, 2008 | 23.01 | 23.66 | 23.00 | 23.60 | 2,930,368 | +0.41(+1.77%) |
Mar 04, 2008 | 23.33 | 23.48 | 22.78 | 23.19 | 3,920,765 | -0.31(-1.32%) |
Mar 03, 2008 | 23.04 | 23.59 | 23.02 | 23.50 | 2,762,740 | +0.39(+1.69%) |
Feb 29, 2008 | 23.94 | 23.98 | 23.00 | 23.11 | 3,180,612 | -0.99(-4.11%) |
Feb 28, 2008 | 23.90 | 24.19 | 23.80 | 24.10 | 1,576,834 | +0.07(+0.29%) |
Feb 27, 2008 | 24.20 | 24.40 | 23.77 | 24.03 | 2,119,638 | -0.30(-1.23%) |
Feb 26, 2008 | 24.04 | 24.47 | 23.93 | 24.33 | 2,929,536 | +0.13(+0.54%) |
Feb 25, 2008 | 23.81 | 24.34 | 23.72 | 24.20 | 2,218,445 | +0.36(+1.51%) |
Feb 22, 2008 | 24.14 | 24.18 | 23.48 | 23.84 | 3,595,107 | -0.21(-0.87%) |
Feb 21, 2008 | 23.94 | 24.27 | 23.91 | 24.05 | 4,656,460 | +0.16(+0.67%) |
Feb 20, 2008 | 23.39 | 24.04 | 22.97 | 23.89 | 4,080,937 | +0.33(+1.40%) |
Feb 19, 2008 | 23.20 | 23.65 | 23.13 | 23.56 | 2,588,792 | +0.43(+1.86%) |
Feb 18, 2008 | 23.35 | 23.38 | 22.86 | 23.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.35 | 23.38 | 22.86 | 23.13 | 2,479,387 | -0.25(-1.07%) |
Feb 14, 2008 | 23.26 | 23.76 | 23.21 | 23.38 | 2,140,753 | +0.13(+0.56%) |
Feb 13, 2008 | 23.49 | 23.90 | 23.15 | 23.25 | 2,437,821 | -0.11(-0.47%) |
Feb 12, 2008 | 23.46 | 23.86 | 23.11 | 23.36 | 2,338,113 | +0.01(+0.04%) |
Feb 11, 2008 | 23.09 | 23.42 | 23.03 | 23.35 | 2,340,094 | +0.21(+0.91%) |
Feb 08, 2008 | 22.92 | 23.26 | 22.91 | 23.14 | 2,205,988 | +0.09(+0.39%) |
Feb 07, 2008 | 22.86 | 23.49 | 22.86 | 23.05 | 3,108,369 | -0.20(-0.86%) |
Feb 06, 2008 | 23.39 | 23.41 | 22.71 | 23.25 | 3,185,699 | +0.58(+2.56%) |
Feb 05, 2008 | 23.25 | 23.25 | 22.62 | 22.67 | 2,727,577 | -0.65(-2.79%) |
Feb 04, 2008 | 22.96 | 23.46 | 22.87 | 23.32 | 1,866,697 | +0.37(+1.61%) |
Feb 01, 2008 | 22.74 | 22.97 | 22.57 | 22.95 | 4,679,076 | +0.11(+0.48%) |
Jan 31, 2008 | 22.23 | 23.00 | 22.21 | 22.84 | 6,469,620 | +0.33(+1.47%) |
Jan 30, 2008 | 22.56 | 23.00 | 22.43 | 22.51 | 6,252,778 | -0.03(-0.13%) |
Jan 29, 2008 | 22.74 | 23.00 | 22.45 | 22.54 | 2,113,189 | -0.15(-0.66%) |
Jan 28, 2008 | 22.41 | 22.70 | 21.91 | 22.69 | 3,030,519 | +0.27(+1.20%) |
Jan 25, 2008 | 22.76 | 23.03 | 22.28 | 22.42 | 4,440,065 | -0.09(-0.40%) |
Jan 24, 2008 | 23.09 | 23.27 | 22.32 | 22.51 | 5,175,903 | -0.48(-2.09%) |
Jan 23, 2008 | 22.23 | 23.15 | 21.41 | 22.99 | 4,313,040 | +0.20(+0.88%) |
Jan 22, 2008 | 22.53 | 23.03 | 21.84 | 22.79 | 6,720,417 | -1.34(-5.55%) |
Jan 21, 2008 | 24.64 | 25.04 | 23.79 | 24.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.64 | 25.04 | 23.79 | 24.13 | 4,409,105 | -0.30(-1.23%) |
Jan 17, 2008 | 25.30 | 25.50 | 24.37 | 24.43 | 3,542,376 | -0.85(-3.36%) |
Jan 16, 2008 | 25.29 | 25.84 | 25.25 | 25.28 | 3,249,280 | -0.17(-0.67%) |
Jan 15, 2008 | 25.51 | 25.79 | 25.30 | 25.45 | 2,987,435 | -0.26(-1.01%) |
Jan 14, 2008 | 25.39 | 25.87 | 25.37 | 25.71 | 2,386,695 | +0.47(+1.86%) |
Jan 11, 2008 | 25.69 | 25.76 | 25.08 | 25.24 | 4,672,087 | -0.73(-2.81%) |
Jan 10, 2008 | 25.27 | 26.05 | 25.19 | 25.97 | 2,537,561 | +0.47(+1.84%) |
Jan 09, 2008 | 25.26 | 25.60 | 25.05 | 25.50 | 2,406,168 | +0.25(+0.99%) |
Jan 08, 2008 | 25.55 | 25.92 | 25.11 | 25.25 | 3,608,609 | -0.22(-0.86%) |
Jan 07, 2008 | 25.67 | 25.68 | 25.15 | 25.47 | 1,950,871 | -0.01(-0.04%) |
Jan 04, 2008 | 25.78 | 26.08 | 25.32 | 25.48 | 2,727,045 | -0.47(-1.81%) |
Jan 03, 2008 | 25.60 | 26.26 | 25.60 | 25.95 | 3,242,262 | +0.38(+1.49%) |
Jan 02, 2008 | 25.76 | 26.08 | 25.39 | 25.57 | 2,079,012 | -0.25(-0.97%) |
Jan 01, 2008 | 25.86 | 26.10 | 25.77 | 25.82 | 1,581,145 | +0.00(+0.00%) |
Dec 31, 2007 | 25.86 | 26.10 | 25.77 | 25.82 | 1,581,145 | -0.16(-0.62%) |
Dec 28, 2007 | 25.72 | 26.18 | 25.72 | 25.98 | 2,648,110 | +0.29(+1.13%) |
Dec 27, 2007 | 25.86 | 25.93 | 25.65 | 25.69 | 1,996,431 | -0.07(-0.27%) |
Dec 26, 2007 | 25.80 | 25.85 | 25.58 | 25.76 | 1,046,990 | +0.02(+0.08%) |
Dec 24, 2007 | 25.74 | 25.82 | 25.58 | 25.74 | 594,653 | +0.00(+0.00%) |
Dec 21, 2007 | 25.49 | 25.94 | 25.46 | 25.74 | 4,313,232 | +0.49(+1.94%) |
Dec 20, 2007 | 25.19 | 25.26 | 24.88 | 25.25 | 2,444,212 | +0.19(+0.76%) |
Dec 19, 2007 | 24.85 | 25.29 | 24.77 | 25.06 | 2,796,301 | +0.16(+0.64%) |
Dec 18, 2007 | 24.57 | 24.98 | 24.50 | 24.90 | 2,184,988 | +0.28(+1.14%) |
Dec 17, 2007 | 24.56 | 24.82 | 24.54 | 24.62 | 3,253,285 | -0.03(-0.12%) |
Dec 14, 2007 | 24.89 | 25.04 | 24.63 | 24.65 | 2,927,956 | -0.28(-1.12%) |
Dec 13, 2007 | 24.92 | 25.00 | 24.53 | 24.93 | 2,405,977 | -0.06(-0.24%) |
Dec 12, 2007 | 24.85 | 25.23 | 24.58 | 24.99 | 3,265,109 | +0.64(+2.63%) |
Dec 11, 2007 | 24.52 | 24.91 | 24.26 | 24.35 | 2,941,810 | -0.18(-0.73%) |
Dec 10, 2007 | 24.69 | 24.73 | 24.34 | 24.53 | 1,865,630 | -0.14(-0.57%) |
Dec 07, 2007 | 24.95 | 24.95 | 24.50 | 24.67 | 2,544,799 | -0.18(-0.72%) |
Dec 06, 2007 | 25.43 | 25.54 | 24.81 | 24.85 | 3,571,831 | -0.69(-2.70%) |
Dec 05, 2007 | 25.38 | 25.67 | 25.30 | 25.54 | 3,633,894 | +0.34(+1.35%) |
Dec 04, 2007 | 25.00 | 25.33 | 24.83 | 25.20 | 2,575,278 | +0.00(+0.00%) |
Dec 03, 2007 | 24.52 | 25.30 | 24.52 | 25.20 | 2,982,701 | +0.56(+2.27%) |
Nov 30, 2007 | 24.88 | 25.10 | 24.48 | 24.64 | 2,815,049 | +0.01(+0.04%) |
Nov 29, 2007 | 24.72 | 24.80 | 24.48 | 24.63 | 3,118,489 | -0.17(-0.69%) |
Nov 28, 2007 | 24.62 | 24.88 | 24.12 | 24.80 | 2,768,641 | +0.31(+1.27%) |
Nov 27, 2007 | 24.30 | 24.55 | 23.98 | 24.49 | 3,044,707 | +0.25(+1.03%) |
Nov 26, 2007 | 24.43 | 24.97 | 24.20 | 24.24 | 2,650,848 | -0.24(-0.98%) |
Nov 23, 2007 | 24.61 | 24.65 | 24.27 | 24.48 | 993,247 | -0.02(-0.08%) |
Nov 21, 2007 | 24.92 | 25.10 | 24.44 | 24.50 | 2,098,854 | -0.58(-2.31%) |
Nov 20, 2007 | 24.72 | 25.20 | 24.67 | 25.08 | 1,947,844 | +0.35(+1.42%) |
Nov 19, 2007 | 24.86 | 24.90 | 24.49 | 24.73 | 2,385,342 | -0.24(-0.96%) |
Nov 16, 2007 | 24.74 | 25.06 | 24.62 | 24.97 | 2,170,974 | +0.35(+1.42%) |
Nov 15, 2007 | 24.31 | 24.77 | 24.28 | 24.62 | 1,847,884 | +0.24(+0.98%) |
Nov 14, 2007 | 24.76 | 24.97 | 24.30 | 24.38 | 2,315,301 | -0.28(-1.14%) |
Nov 13, 2007 | 24.38 | 24.69 | 24.05 | 24.66 | 2,702,794 | +0.50(+2.07%) |
Nov 12, 2007 | 24.68 | 24.95 | 24.14 | 24.16 | 2,360,614 | -0.61(-2.46%) |
Nov 09, 2007 | 24.98 | 25.22 | 24.71 | 24.77 | 1,844,099 | -0.49(-1.94%) |
Nov 08, 2007 | 25.00 | 25.67 | 24.48 | 25.26 | 2,686,642 | +0.41(+1.65%) |
Nov 07, 2007 | 25.03 | 25.51 | 24.84 | 24.85 | 2,247,375 | -0.54(-2.13%) |
Nov 06, 2007 | 25.85 | 26.34 | 25.18 | 25.39 | 1,860,678 | -0.49(-1.89%) |
Nov 05, 2007 | 24.97 | 26.11 | 24.91 | 25.88 | 2,323,028 | +0.59(+2.33%) |
Nov 02, 2007 | 25.44 | 25.45 | 24.77 | 25.29 | 3,654,600 | +0.30(+1.20%) |
Nov 01, 2007 | 25.81 | 25.86 | 24.92 | 24.99 | 3,008,300 | -0.99(-3.81%) |
Oct 31, 2007 | 25.14 | 26.14 | 25.07 | 25.98 | 2,590,600 | +0.97(+3.88%) |
Oct 30, 2007 | 25.75 | 25.76 | 25.01 | 25.01 | 2,105,273 | -0.82(-3.17%) |
Oct 29, 2007 | 25.99 | 26.05 | 25.75 | 25.83 | 1,177,100 | -0.11(-0.42%) |
Oct 26, 2007 | 26.00 | 26.22 | 25.75 | 25.94 | 1,575,125 | +0.03(+0.12%) |
Oct 25, 2007 | 25.51 | 25.96 | 25.44 | 25.91 | 1,654,600 | +0.40(+1.57%) |
Oct 24, 2007 | 25.21 | 25.60 | 24.99 | 25.51 | 1,635,565 | +0.30(+1.19%) |
Oct 23, 2007 | 25.18 | 25.52 | 24.74 | 25.21 | 1,145,800 | +0.00(+0.00%) |
Oct 22, 2007 | 24.79 | 25.27 | 24.58 | 25.21 | 1,723,500 | +0.24(+0.96%) |
Oct 19, 2007 | 25.65 | 25.85 | 24.93 | 24.97 | 2,792,400 | -0.87(-3.37%) |
Oct 18, 2007 | 25.64 | 25.90 | 25.57 | 25.84 | 1,343,215 | -0.08(-0.31%) |
Oct 17, 2007 | 25.90 | 26.15 | 25.79 | 25.92 | 2,087,500 | +0.15(+0.58%) |
Oct 16, 2007 | 25.73 | 25.91 | 25.59 | 25.77 | 2,132,200 | +0.01(+0.04%) |
Oct 15, 2007 | 26.00 | 26.04 | 25.57 | 25.76 | 1,999,800 | -0.13(-0.50%) |
Oct 12, 2007 | 25.59 | 26.10 | 25.59 | 25.89 | 2,027,156 | +0.32(+1.25%) |
Oct 11, 2007 | 25.62 | 25.95 | 25.41 | 25.57 | 2,374,676 | +0.13(+0.51%) |
Oct 10, 2007 | 25.17 | 25.60 | 25.10 | 25.44 | 1,495,647 | +0.13(+0.51%) |
Oct 09, 2007 | 24.70 | 25.34 | 24.70 | 25.31 | 1,377,500 | +0.67(+2.72%) |
Oct 08, 2007 | 24.61 | 24.90 | 24.55 | 24.64 | 1,057,900 | -0.26(-1.04%) |
Oct 05, 2007 | 25.32 | 25.32 | 24.78 | 24.90 | 1,604,900 | -0.17(-0.68%) |
Oct 04, 2007 | 24.72 | 25.19 | 24.56 | 25.07 | 1,940,400 | +0.35(+1.42%) |
Oct 03, 2007 | 24.62 | 24.93 | 24.60 | 24.72 | 1,490,700 | -0.07(-0.28%) |
Oct 02, 2007 | 25.03 | 25.15 | 24.58 | 24.79 | 1,561,900 | -0.28(-1.12%) |
Oct 01, 2007 | 24.80 | 25.18 | 24.55 | 25.07 | 1,840,579 | +0.59(+2.41%) |
Sep 28, 2007 | 24.25 | 24.86 | 24.25 | 24.48 | 1,909,521 | -0.45(-1.81%) |
Sep 27, 2007 | 25.32 | 25.32 | 24.82 | 24.93 | 1,495,042 | -0.04(-0.16%) |
Sep 26, 2007 | 25.30 | 25.39 | 24.51 | 24.97 | 2,695,024 | -0.18(-0.72%) |
Sep 25, 2007 | 25.39 | 25.60 | 25.13 | 25.15 | 2,530,800 | -0.39(-1.53%) |
Sep 24, 2007 | 25.60 | 25.75 | 25.43 | 25.54 | 2,651,206 | -0.18(-0.70%) |
Sep 21, 2007 | 26.00 | 26.39 | 25.47 | 25.72 | 3,876,091 | +0.08(+0.31%) |
Sep 20, 2007 | 25.24 | 25.77 | 25.12 | 25.64 | 2,902,465 | +0.40(+1.58%) |
Sep 19, 2007 | 24.90 | 25.29 | 24.78 | 25.24 | 3,315,530 | +0.40(+1.61%) |
Sep 18, 2007 | 24.22 | 24.94 | 24.10 | 24.84 | 2,628,998 | +0.84(+3.50%) |
Sep 17, 2007 | 24.04 | 24.35 | 23.88 | 24.00 | 2,446,000 | -0.05(-0.21%) |
Sep 14, 2007 | 24.06 | 24.20 | 23.94 | 24.05 | 1,732,668 | -0.11(-0.46%) |
Sep 13, 2007 | 24.10 | 24.28 | 24.04 | 24.16 | 1,298,400 | +0.06(+0.25%) |
Sep 12, 2007 | 24.21 | 24.25 | 23.93 | 24.10 | 2,149,600 | -0.05(-0.21%) |
Sep 11, 2007 | 23.93 | 24.45 | 23.78 | 24.15 | 2,816,000 | +0.42(+1.77%) |
Sep 10, 2007 | 23.51 | 23.87 | 23.33 | 23.73 | 1,722,700 | +0.14(+0.59%) |
Sep 07, 2007 | 23.35 | 23.76 | 23.31 | 23.59 | 2,565,500 | -0.12(-0.51%) |
Sep 06, 2007 | 23.16 | 23.72 | 23.01 | 23.71 | 2,406,700 | +0.40(+1.72%) |
Sep 05, 2007 | 23.35 | 23.49 | 23.03 | 23.31 | 1,906,400 | -0.26(-1.10%) |
Sep 04, 2007 | 23.28 | 23.74 | 23.15 | 23.57 | 2,153,800 | +0.32(+1.38%) |
Aug 31, 2007 | 23.27 | 23.68 | 23.11 | 23.25 | 1,963,600 | +0.22(+0.96%) |
Aug 30, 2007 | 23.18 | 23.32 | 22.82 | 23.03 | 2,239,100 | -0.15(-0.65%) |
Aug 29, 2007 | 22.45 | 23.26 | 22.40 | 23.18 | 2,942,300 | +0.86(+3.85%) |
Aug 28, 2007 | 22.47 | 22.67 | 22.19 | 22.32 | 2,442,600 | -0.31(-1.37%) |
Aug 27, 2007 | 23.15 | 23.15 | 22.61 | 22.63 | 1,865,476 | -0.55(-2.37%) |
Aug 24, 2007 | 22.94 | 23.25 | 22.84 | 23.18 | 2,131,200 | +0.15(+0.65%) |
Aug 23, 2007 | 22.59 | 23.21 | 22.57 | 23.03 | 2,533,900 | +0.44(+1.95%) |
Aug 22, 2007 | 21.93 | 22.62 | 21.88 | 22.59 | 2,988,300 | +0.67(+3.06%) |
Aug 21, 2007 | 22.18 | 22.33 | 21.81 | 21.92 | 3,033,800 | -0.26(-1.17%) |
Aug 20, 2007 | 22.50 | 22.65 | 22.11 | 22.18 | 3,312,902 | -0.19(-0.85%) |
Aug 17, 2007 | 22.52 | 23.06 | 21.99 | 22.37 | 4,249,041 | +0.25(+1.13%) |
Aug 16, 2007 | 22.70 | 22.48 | 21.24 | 22.12 | 5,673,914 | -0.58(-2.56%) |
Aug 15, 2007 | 23.21 | 23.58 | 22.59 | 22.70 | 2,764,576 | -0.54(-2.32%) |
Aug 14, 2007 | 24.01 | 24.06 | 23.15 | 23.24 | 2,090,618 | -0.79(-3.29%) |
Aug 13, 2007 | 24.20 | 24.36 | 23.77 | 24.03 | 2,266,000 | +0.15(+0.63%) |
Aug 10, 2007 | 23.47 | 24.07 | 22.68 | 23.88 | 3,327,938 | +0.00(+0.00%) |
Aug 09, 2007 | 24.45 | 25.00 | 23.84 | 23.88 | 3,253,796 | -0.57(-2.33%) |
Aug 08, 2007 | 24.33 | 24.84 | 23.94 | 24.45 | 2,391,274 | +0.27(+1.12%) |
Aug 07, 2007 | 24.44 | 24.39 | 23.92 | 24.18 | 5,071,079 | -0.26(-1.06%) |
Aug 06, 2007 | 24.66 | 24.75 | 22.05 | 24.44 | 5,686,155 | -0.62(-2.47%) |
Aug 03, 2007 | 25.23 | 25.36 | 25.00 | 25.06 | 2,646,902 | -0.30(-1.18%) |
Aug 02, 2007 | 25.61 | 25.78 | 25.25 | 25.36 | 2,412,977 | -0.25(-0.98%) |
Aug 01, 2007 | 25.45 | 25.72 | 24.99 | 25.61 | 3,021,437 | +0.14(+0.55%) |
Jul 31, 2007 | 25.48 | 26.00 | 25.38 | 25.47 | 2,491,908 | -0.01(-0.04%) |
Jul 30, 2007 | 25.07 | 25.64 | 24.68 | 25.48 | 2,488,049 | +0.34(+1.35%) |
Jul 27, 2007 | 25.68 | 26.24 | 25.02 | 25.14 | 2,783,013 | -0.69(-2.67%) |
Jul 26, 2007 | 26.00 | 26.82 | 25.32 | 25.83 | 2,942,422 | -0.84(-3.15%) |
Jul 25, 2007 | 26.80 | 26.96 | 26.25 | 26.67 | 2,176,917 | +0.03(+0.11%) |
Jul 24, 2007 | 27.18 | 27.48 | 26.49 | 26.64 | 3,857,318 | -0.78(-2.84%) |
Jul 23, 2007 | 27.10 | 27.47 | 26.61 | 27.42 | 2,326,158 | +0.39(+1.44%) |
Jul 20, 2007 | 26.59 | 27.73 | 26.59 | 27.03 | 3,231,051 | -0.34(-1.24%) |
Jul 19, 2007 | 26.45 | 27.46 | 26.40 | 27.37 | 3,965,953 | +1.00(+3.79%) |
Jul 18, 2007 | 26.08 | 26.42 | 26.07 | 26.37 | 2,064,722 | +0.14(+0.53%) |
Jul 17, 2007 | 26.27 | 26.49 | 26.08 | 26.23 | 1,791,438 | +0.00(+0.00%) |
Jul 16, 2007 | 26.60 | 26.68 | 26.12 | 26.23 | 2,155,500 | -0.49(-1.83%) |
Jul 13, 2007 | 26.40 | 26.92 | 26.26 | 26.72 | 1,900,151 | +0.34(+1.29%) |
Jul 12, 2007 | 26.50 | 26.50 | 26.00 | 26.38 | 1,987,000 | +0.07(+0.27%) |
Jul 11, 2007 | 25.98 | 26.38 | 25.95 | 26.31 | 2,014,100 | +0.28(+1.08%) |
Jul 10, 2007 | 26.36 | 26.41 | 25.90 | 26.03 | 2,547,184 | -0.38(-1.44%) |
Jul 09, 2007 | 26.59 | 26.73 | 26.25 | 26.41 | 1,948,306 | -0.12(-0.45%) |
Jul 06, 2007 | 26.35 | 26.64 | 26.20 | 26.53 | 1,503,462 | +0.12(+0.45%) |
Jul 05, 2007 | 25.69 | 26.60 | 25.68 | 26.41 | 2,826,932 | -0.03(-0.11%) |
Jul 03, 2007 | 26.76 | 26.77 | 26.34 | 26.44 | 1,105,400 | +0.11(+0.42%) |
Jul 02, 2007 | 26.20 | 26.42 | 26.15 | 26.33 | 2,052,041 | +0.37(+1.43%) |
Jun 29, 2007 | 25.82 | 26.03 | 25.65 | 25.96 | 2,014,614 | +0.15(+0.58%) |
Jun 28, 2007 | 25.97 | 26.25 | 25.78 | 25.81 | 2,174,306 | -0.22(-0.85%) |
Jun 27, 2007 | 25.65 | 26.17 | 25.60 | 26.03 | 3,359,993 | +0.13(+0.50%) |
Jun 26, 2007 | 26.20 | 26.43 | 25.87 | 25.90 | 3,318,421 | -0.26(-0.99%) |
Jun 25, 2007 | 26.25 | 26.53 | 25.75 | 26.16 | 3,468,352 | -0.25(-0.95%) |
Jun 22, 2007 | 26.21 | 26.41 | 25.81 | 26.41 | 4,697,600 | +0.09(+0.34%) |
Jun 21, 2007 | 25.96 | 26.34 | 25.57 | 26.32 | 1,894,200 | +0.36(+1.39%) |
Jun 20, 2007 | 26.69 | 27.06 | 25.95 | 25.96 | 2,615,400 | -0.67(-2.52%) |
Jun 19, 2007 | 26.50 | 26.74 | 26.41 | 26.63 | 1,406,100 | +0.14(+0.53%) |
Jun 18, 2007 | 26.12 | 26.74 | 26.12 | 26.49 | 1,745,300 | -0.04(-0.15%) |
Jun 15, 2007 | 26.42 | 26.58 | 26.09 | 26.53 | 3,784,400 | +0.25(+0.95%) |
Jun 14, 2007 | 26.50 | 26.50 | 26.23 | 26.28 | 1,734,600 | -0.04(-0.15%) |
Jun 13, 2007 | 25.69 | 26.35 | 25.68 | 26.32 | 2,834,700 | +0.62(+2.41%) |
Jun 12, 2007 | 25.84 | 26.01 | 25.54 | 25.70 | 5,504,800 | -0.16(-0.62%) |
Jun 11, 2007 | 25.55 | 26.13 | 25.51 | 25.86 | 2,797,028 | +0.33(+1.29%) |
Jun 08, 2007 | 25.06 | 25.54 | 24.89 | 25.53 | 3,555,219 | +0.08(+0.31%) |
Jun 07, 2007 | 25.20 | 25.52 | 25.05 | 25.45 | 6,031,893 | +0.08(+0.32%) |
Jun 06, 2007 | 25.87 | 25.90 | 25.29 | 25.37 | 3,780,963 | -0.73(-2.80%) |
Jun 05, 2007 | 26.05 | 26.34 | 25.81 | 26.10 | 3,061,600 | -0.06(-0.23%) |
Jun 04, 2007 | 26.70 | 26.70 | 26.01 | 26.16 | 2,460,770 | -0.54(-2.02%) |
Jun 01, 2007 | 26.87 | 26.88 | 26.31 | 26.70 | 1,673,700 | +0.07(+0.26%) |
May 31, 2007 | 26.76 | 26.83 | 26.52 | 26.63 | 3,089,500 | -0.13(-0.49%) |
May 30, 2007 | 26.31 | 26.79 | 26.15 | 26.76 | 2,188,559 | +0.36(+1.36%) |
May 29, 2007 | 26.01 | 26.81 | 26.00 | 26.40 | 2,172,600 | +0.32(+1.23%) |
May 25, 2007 | 26.08 | 26.44 | 25.95 | 26.08 | 1,622,100 | +0.07(+0.27%) |
May 24, 2007 | 26.11 | 26.37 | 26.00 | 26.01 | 2,514,400 | -0.24(-0.91%) |
May 23, 2007 | 26.75 | 26.80 | 26.20 | 26.25 | 2,512,526 | -0.26(-0.98%) |
May 22, 2007 | 26.79 | 26.96 | 26.35 | 26.51 | 2,476,000 | -0.33(-1.23%) |
May 21, 2007 | 26.60 | 27.07 | 26.50 | 26.84 | 2,398,200 | +0.04(+0.15%) |
May 18, 2007 | 26.59 | 27.00 | 26.39 | 26.80 | 3,229,029 | +0.40(+1.52%) |
May 17, 2007 | 26.25 | 26.50 | 26.21 | 26.40 | 1,459,100 | +0.08(+0.30%) |
May 16, 2007 | 26.05 | 26.35 | 25.96 | 26.32 | 1,836,400 | +0.44(+1.70%) |
May 15, 2007 | 26.02 | 26.34 | 25.85 | 25.88 | 1,841,472 | -0.14(-0.54%) |
May 14, 2007 | 26.17 | 26.49 | 25.94 | 26.02 | 1,281,900 | -0.15(-0.57%) |
May 11, 2007 | 25.91 | 26.17 | 25.76 | 26.17 | 1,552,671 | +0.26(+1.00%) |
May 10, 2007 | 26.10 | 26.29 | 25.90 | 25.91 | 1,960,436 | -0.22(-0.84%) |
May 09, 2007 | 26.05 | 26.25 | 25.52 | 26.13 | 2,233,210 | -0.01(-0.04%) |
May 08, 2007 | 26.30 | 26.72 | 25.38 | 26.14 | 3,056,100 | -0.39(-1.47%) |
May 07, 2007 | 26.50 | 26.77 | 26.34 | 26.53 | 1,232,318 | -0.11(-0.41%) |
May 04, 2007 | 26.50 | 26.99 | 26.32 | 26.64 | 1,437,267 | +0.17(+0.64%) |
May 03, 2007 | 26.73 | 26.91 | 26.36 | 26.47 | 1,544,672 | -0.16(-0.60%) |
May 02, 2007 | 26.37 | 26.75 | 26.00 | 26.63 | 1,417,812 | +0.21(+0.79%) |
May 01, 2007 | 26.07 | 26.42 | 25.86 | 26.42 | 1,743,581 | +0.32(+1.23%) |
Apr 30, 2007 | 26.40 | 26.65 | 26.02 | 26.10 | 1,427,928 | -0.32(-1.21%) |
Apr 27, 2007 | 26.45 | 26.83 | 26.13 | 26.42 | 1,283,899 | -0.18(-0.68%) |
Apr 26, 2007 | 26.90 | 27.00 | 26.39 | 26.60 | 1,645,063 | -0.52(-1.92%) |
Apr 25, 2007 | 26.70 | 27.16 | 26.66 | 27.12 | 1,511,154 | +0.50(+1.88%) |
Apr 24, 2007 | 26.68 | 27.05 | 26.59 | 26.62 | 2,307,320 | -0.09(-0.34%) |
Apr 23, 2007 | 27.34 | 27.34 | 26.54 | 26.71 | 1,746,569 | -0.30(-1.11%) |
Apr 20, 2007 | 27.00 | 27.01 | 26.36 | 27.01 | 3,833,492 | +0.87(+3.33%) |
Apr 19, 2007 | 26.03 | 26.21 | 25.87 | 26.14 | 2,284,107 | +0.17(+0.65%) |
Apr 18, 2007 | 26.50 | 26.75 | 25.91 | 25.97 | 1,884,850 | -0.53(-2.00%) |
Apr 17, 2007 | 26.08 | 26.61 | 26.06 | 26.50 | 1,814,765 | +0.37(+1.42%) |
Apr 16, 2007 | 26.52 | 26.52 | 25.90 | 26.13 | 1,875,150 | +0.41(+1.59%) |
Apr 13, 2007 | 26.59 | 26.85 | 25.49 | 25.72 | 2,704,038 | -0.07(-0.27%) |
Apr 12, 2007 | 26.06 | 26.18 | 25.71 | 25.79 | 2,374,000 | -0.25(-0.96%) |
Apr 11, 2007 | 26.26 | 26.61 | 26.00 | 26.04 | 2,111,800 | -0.21(-0.80%) |
Apr 10, 2007 | 26.12 | 26.50 | 26.06 | 26.25 | 1,597,024 | +0.22(+0.85%) |
Apr 09, 2007 | 25.86 | 26.28 | 25.77 | 26.03 | 1,488,962 | +0.17(+0.66%) |
Apr 05, 2007 | 25.98 | 26.13 | 25.55 | 25.86 | 1,314,205 | -0.11(-0.42%) |
Apr 04, 2007 | 26.22 | 26.36 | 25.93 | 25.97 | 1,302,720 | -0.23(-0.88%) |
Apr 03, 2007 | 26.50 | 26.60 | 26.06 | 26.20 | 1,570,400 | -0.12(-0.46%) |