Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.10 | 23.27 | 23.07 | 23.20 | 1,898,686 | +0.21(+0.93%) |
Mar 28, 2008 | 22.93 | 23.09 | 22.86 | 22.99 | 2,440,878 | -0.09(-0.39%) |
Mar 27, 2008 | 23.38 | 23.44 | 23.06 | 23.08 | 5,281,909 | -0.23(-0.97%) |
Mar 26, 2008 | 23.27 | 23.34 | 23.06 | 23.31 | 2,488,701 | +0.25(+1.07%) |
Mar 25, 2008 | 23.14 | 23.15 | 22.91 | 23.06 | 4,967,966 | +0.03(+0.12%) |
Mar 24, 2008 | 23.01 | 23.09 | 22.73 | 23.03 | 2,521,442 | +0.28(+1.24%) |
Mar 21, 2008 | 22.56 | 22.86 | 22.46 | 22.75 | 10,259,508 | +0.00(+0.00%) |
Mar 20, 2008 | 22.56 | 22.86 | 22.46 | 22.75 | 10,259,508 | +0.88(+4.03%) |
Mar 19, 2008 | 22.02 | 22.30 | 21.87 | 21.87 | 1,801,165 | -0.30(-1.33%) |
Mar 18, 2008 | 22.10 | 22.24 | 21.98 | 22.17 | 2,827,582 | +0.39(+1.80%) |
Mar 17, 2008 | 21.62 | 21.92 | 21.59 | 21.77 | 2,234,700 | -0.47(-2.13%) |
Mar 14, 2008 | 22.61 | 22.67 | 22.15 | 22.25 | 3,739,927 | -0.45(-1.97%) |
Mar 13, 2008 | 22.41 | 22.72 | 22.29 | 22.70 | 2,597,658 | +0.98(+4.50%) |
Mar 12, 2008 | 21.85 | 21.93 | 21.70 | 21.72 | 1,924,787 | -0.10(-0.44%) |
Mar 11, 2008 | 21.70 | 21.81 | 21.62 | 21.81 | 2,201,825 | +0.47(+2.19%) |
Mar 10, 2008 | 21.46 | 21.51 | 21.29 | 21.35 | 1,861,841 | -0.08(-0.35%) |
Mar 07, 2008 | 21.35 | 21.66 | 21.35 | 21.42 | 4,172,112 | +0.18(+0.84%) |
Mar 06, 2008 | 21.49 | 21.53 | 21.24 | 21.24 | 1,411,267 | -0.25(-1.18%) |
Mar 05, 2008 | 21.24 | 21.66 | 21.19 | 21.50 | 1,635,338 | +0.25(+1.17%) |
Mar 04, 2008 | 21.20 | 21.33 | 21.09 | 21.25 | 2,694,966 | -0.04(-0.19%) |
Mar 03, 2008 | 21.26 | 21.37 | 21.07 | 21.29 | 2,669,165 | -0.10(-0.48%) |
Feb 29, 2008 | 21.66 | 21.67 | 21.33 | 21.40 | 2,147,908 | -0.41(-1.89%) |
Feb 28, 2008 | 22.10 | 22.10 | 21.64 | 21.81 | 1,510,248 | +0.00(+0.00%) |
Feb 27, 2008 | 21.43 | 21.95 | 21.42 | 21.81 | 2,244,788 | +0.46(+2.16%) |
Feb 26, 2008 | 21.11 | 21.42 | 21.02 | 21.35 | 1,485,979 | +0.02(+0.10%) |
Feb 25, 2008 | 21.14 | 21.35 | 21.03 | 21.33 | 1,986,920 | +0.08(+0.39%) |
Feb 22, 2008 | 21.22 | 21.28 | 20.88 | 21.24 | 1,663,522 | +0.38(+1.81%) |
Feb 21, 2008 | 21.16 | 21.16 | 20.86 | 20.87 | 1,368,851 | -0.21(-0.98%) |
Feb 20, 2008 | 20.76 | 21.17 | 20.75 | 21.07 | 1,582,384 | -0.17(-0.78%) |
Feb 19, 2008 | 21.45 | 21.47 | 21.13 | 21.24 | 1,648,530 | +0.21(+0.98%) |
Feb 18, 2008 | 20.99 | 21.11 | 20.82 | 21.03 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.99 | 21.11 | 20.82 | 21.03 | 3,197,327 | -0.23(-1.10%) |
Feb 14, 2008 | 21.53 | 21.64 | 21.26 | 21.26 | 3,214,276 | -0.20(-0.93%) |
Feb 13, 2008 | 21.48 | 21.53 | 21.27 | 21.46 | 1,826,908 | +0.01(+0.03%) |
Feb 12, 2008 | 21.29 | 21.62 | 21.20 | 21.46 | 1,653,755 | +0.38(+1.79%) |
Feb 11, 2008 | 21.20 | 21.21 | 20.84 | 21.08 | 2,149,374 | -0.19(-0.91%) |
Feb 08, 2008 | 21.21 | 21.35 | 21.11 | 21.27 | 1,894,648 | +0.16(+0.75%) |
Feb 07, 2008 | 21.11 | 21.19 | 20.83 | 21.11 | 3,772,925 | -0.56(-2.57%) |
Feb 06, 2008 | 21.60 | 21.95 | 21.42 | 21.67 | 4,318,778 | +0.41(+1.94%) |
Feb 05, 2008 | 21.63 | 21.77 | 21.25 | 21.26 | 4,262,073 | -1.07(-4.81%) |
Feb 04, 2008 | 22.50 | 22.50 | 22.30 | 22.33 | 1,890,652 | -0.54(-2.35%) |
Feb 01, 2008 | 22.59 | 22.88 | 22.52 | 22.87 | 2,937,233 | +0.52(+2.34%) |
Jan 31, 2008 | 21.92 | 22.46 | 21.87 | 22.34 | 3,711,503 | +0.20(+0.90%) |
Jan 30, 2008 | 22.01 | 22.50 | 21.96 | 22.15 | 2,266,770 | +0.08(+0.37%) |
Jan 29, 2008 | 22.15 | 22.19 | 21.99 | 22.06 | 1,960,554 | -0.21(-0.93%) |
Jan 28, 2008 | 21.89 | 22.27 | 21.76 | 22.27 | 2,463,990 | +0.27(+1.22%) |
Jan 25, 2008 | 22.48 | 22.48 | 21.84 | 22.00 | 4,263,307 | -0.06(-0.25%) |
Jan 24, 2008 | 21.60 | 22.14 | 21.54 | 22.06 | 3,253,731 | +0.62(+2.89%) |
Jan 23, 2008 | 20.60 | 21.50 | 20.60 | 21.44 | 10,054,304 | -0.58(-2.63%) |
Jan 22, 2008 | 20.90 | 22.10 | 20.89 | 22.01 | 5,410,693 | -0.69(-3.03%) |
Jan 21, 2008 | 23.19 | 23.32 | 22.63 | 22.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.19 | 23.32 | 22.63 | 22.70 | 2,924,745 | +0.17(+0.73%) |
Jan 17, 2008 | 22.99 | 23.12 | 22.48 | 22.54 | 2,534,489 | +0.11(+0.49%) |
Jan 16, 2008 | 22.76 | 22.94 | 22.40 | 22.43 | 2,511,791 | +0.15(+0.68%) |
Jan 15, 2008 | 22.56 | 22.65 | 22.23 | 22.28 | 2,777,385 | -0.78(-3.40%) |
Jan 14, 2008 | 23.21 | 23.25 | 22.93 | 23.06 | 1,580,443 | +0.27(+1.18%) |
Jan 11, 2008 | 22.92 | 23.14 | 22.76 | 22.79 | 3,635,655 | -1.32(-5.48%) |
Jan 10, 2008 | 24.14 | 24.29 | 23.89 | 24.11 | 4,418,152 | -0.44(-1.79%) |
Jan 09, 2008 | 24.59 | 24.72 | 24.37 | 24.55 | 3,744,109 | -0.62(-2.46%) |
Jan 08, 2008 | 25.47 | 25.58 | 25.11 | 25.17 | 2,402,363 | -0.32(-1.24%) |
Jan 07, 2008 | 25.34 | 25.50 | 25.25 | 25.49 | 2,599,340 | +0.74(+3.00%) |
Jan 04, 2008 | 25.03 | 25.07 | 24.75 | 24.75 | 2,399,606 | -0.38(-1.51%) |
Jan 03, 2008 | 25.22 | 25.28 | 24.95 | 25.12 | 4,486,959 | +0.17(+0.69%) |
Jan 02, 2008 | 25.21 | 25.27 | 24.84 | 24.95 | 3,671,492 | -0.13(-0.52%) |
Jan 01, 2008 | 25.67 | 25.67 | 25.08 | 25.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.67 | 25.67 | 25.08 | 25.08 | 2,232,141 | -0.46(-1.80%) |
Dec 28, 2007 | 25.59 | 25.59 | 25.39 | 25.54 | 1,890,200 | +0.16(+0.62%) |
Dec 27, 2007 | 25.56 | 25.60 | 25.30 | 25.39 | 1,723,900 | +0.08(+0.30%) |
Dec 26, 2007 | 25.14 | 25.35 | 25.12 | 25.31 | 1,242,519 | +0.10(+0.41%) |
Dec 24, 2007 | 25.19 | 25.23 | 24.77 | 25.21 | 948,616 | +0.31(+1.24%) |
Dec 21, 2007 | 24.61 | 24.95 | 24.59 | 24.90 | 4,312,879 | +1.05(+4.41%) |
Dec 20, 2007 | 23.91 | 23.95 | 23.69 | 23.84 | 2,737,929 | +0.19(+0.78%) |
Dec 19, 2007 | 23.69 | 23.84 | 23.57 | 23.66 | 2,582,254 | -0.27(-1.12%) |
Dec 18, 2007 | 24.10 | 24.11 | 23.75 | 23.93 | 2,300,606 | +0.18(+0.75%) |
Dec 17, 2007 | 23.80 | 23.98 | 23.71 | 23.75 | 1,992,225 | +0.29(+1.23%) |
Dec 14, 2007 | 23.64 | 23.74 | 23.46 | 23.46 | 2,582,674 | -0.54(-2.24%) |
Dec 13, 2007 | 24.10 | 24.20 | 23.77 | 24.00 | 1,891,288 | -0.36(-1.50%) |
Dec 12, 2007 | 24.59 | 24.72 | 24.20 | 24.36 | 2,892,103 | +0.38(+1.58%) |
Dec 11, 2007 | 24.31 | 24.35 | 23.97 | 23.98 | 2,131,770 | -0.54(-2.19%) |
Dec 10, 2007 | 24.37 | 24.59 | 24.33 | 24.52 | 1,705,650 | +0.12(+0.48%) |
Dec 07, 2007 | 24.50 | 24.55 | 24.35 | 24.40 | 4,432,686 | -0.23(-0.92%) |
Dec 06, 2007 | 24.41 | 24.64 | 24.33 | 24.63 | 3,935,087 | +0.14(+0.56%) |
Dec 05, 2007 | 24.57 | 24.64 | 24.46 | 24.49 | 1,914,240 | +0.13(+0.54%) |
Dec 04, 2007 | 24.24 | 24.49 | 24.24 | 24.36 | 3,770,176 | +0.25(+1.03%) |
Dec 03, 2007 | 24.11 | 24.18 | 24.04 | 24.11 | 3,573,748 | -0.25(-1.04%) |
Nov 30, 2007 | 24.50 | 24.59 | 24.26 | 24.37 | 8,877,002 | -0.08(-0.31%) |
Nov 29, 2007 | 24.33 | 24.59 | 24.29 | 24.44 | 4,696,742 | -0.32(-1.28%) |
Nov 28, 2007 | 24.42 | 24.89 | 24.42 | 24.76 | 3,576,790 | +0.24(+0.98%) |
Nov 27, 2007 | 24.17 | 24.52 | 24.09 | 24.52 | 2,769,100 | +0.47(+1.95%) |
Nov 26, 2007 | 24.54 | 24.64 | 24.02 | 24.05 | 2,349,883 | -0.37(-1.52%) |
Nov 23, 2007 | 24.15 | 24.43 | 24.13 | 24.42 | 1,048,166 | +0.17(+0.71%) |
Nov 21, 2007 | 24.41 | 24.45 | 24.11 | 24.25 | 2,654,411 | -0.31(-1.26%) |
Nov 20, 2007 | 24.48 | 24.74 | 24.43 | 24.56 | 2,567,849 | +0.03(+0.14%) |
Nov 19, 2007 | 24.64 | 24.82 | 24.47 | 24.53 | 6,662,556 | +0.05(+0.22%) |
Nov 16, 2007 | 24.30 | 24.47 | 24.13 | 24.47 | 2,763,867 | +0.43(+1.80%) |
Nov 15, 2007 | 24.20 | 24.27 | 23.91 | 24.04 | 2,653,684 | -0.14(-0.57%) |
Nov 14, 2007 | 24.28 | 24.44 | 24.14 | 24.17 | 1,843,086 | +0.10(+0.40%) |
Nov 13, 2007 | 23.89 | 24.08 | 23.82 | 24.08 | 2,819,903 | +1.14(+4.95%) |
Nov 12, 2007 | 22.90 | 23.18 | 22.87 | 22.94 | 1,770,247 | -0.23(-1.01%) |
Nov 09, 2007 | 23.34 | 23.42 | 23.13 | 23.18 | 2,356,662 | -0.52(-2.18%) |
Nov 08, 2007 | 23.47 | 23.73 | 23.39 | 23.69 | 3,618,079 | +0.19(+0.79%) |
Nov 07, 2007 | 23.69 | 23.71 | 23.47 | 23.51 | 2,805,025 | -0.20(-0.84%) |
Nov 06, 2007 | 23.49 | 23.75 | 23.45 | 23.71 | 1,976,484 | +0.08(+0.32%) |
Nov 05, 2007 | 23.78 | 23.90 | 23.53 | 23.63 | 2,347,273 | -0.03(-0.15%) |
Nov 02, 2007 | 23.50 | 23.69 | 23.42 | 23.67 | 3,101,392 | +0.56(+2.41%) |
Nov 01, 2007 | 23.04 | 23.38 | 22.87 | 23.11 | 3,090,053 | +0.78(+3.48%) |
Oct 31, 2007 | 22.08 | 22.35 | 21.89 | 22.33 | 4,260,489 | -0.27(-1.19%) |
Oct 30, 2007 | 22.68 | 22.76 | 22.54 | 22.60 | 1,660,878 | -0.20(-0.88%) |
Oct 29, 2007 | 22.68 | 22.85 | 22.67 | 22.80 | 1,969,913 | +0.40(+1.78%) |
Oct 26, 2007 | 22.37 | 22.45 | 22.28 | 22.40 | 800,931 | +0.05(+0.25%) |
Oct 25, 2007 | 22.28 | 22.34 | 22.18 | 22.34 | 1,575,334 | +0.24(+1.09%) |
Oct 24, 2007 | 22.08 | 22.14 | 21.83 | 22.10 | 1,604,298 | -0.05(-0.22%) |
Oct 23, 2007 | 22.10 | 22.17 | 21.99 | 22.15 | 1,825,425 | +0.32(+1.48%) |
Oct 22, 2007 | 21.74 | 21.86 | 21.64 | 21.83 | 1,102,843 | -0.03(-0.16%) |
Oct 19, 2007 | 21.90 | 22.08 | 21.85 | 21.86 | 1,747,367 | -0.25(-1.12%) |
Oct 18, 2007 | 22.06 | 22.15 | 22.01 | 22.11 | 1,221,020 | +0.32(+1.48%) |
Oct 17, 2007 | 21.84 | 21.87 | 21.67 | 21.79 | 2,411,660 | +0.47(+2.23%) |
Oct 16, 2007 | 21.29 | 21.40 | 21.24 | 21.31 | 1,442,693 | -0.12(-0.58%) |
Oct 15, 2007 | 21.66 | 21.70 | 21.36 | 21.44 | 1,716,115 | -0.31(-1.42%) |
Oct 12, 2007 | 21.70 | 21.81 | 21.66 | 21.75 | 1,162,876 | +0.01(+0.03%) |
Oct 11, 2007 | 21.90 | 22.00 | 21.72 | 21.74 | 2,511,813 | +0.23(+1.09%) |
Oct 10, 2007 | 21.42 | 21.62 | 21.34 | 21.51 | 1,737,628 | +0.36(+1.69%) |
Oct 09, 2007 | 21.09 | 21.16 | 20.98 | 21.15 | 1,143,689 | +0.14(+0.65%) |
Oct 08, 2007 | 21.12 | 21.13 | 20.89 | 21.01 | 813,577 | -0.14(-0.65%) |
Oct 05, 2007 | 21.12 | 21.28 | 21.02 | 21.15 | 1,015,772 | +0.33(+1.59%) |
Oct 04, 2007 | 20.77 | 20.95 | 20.69 | 20.82 | 1,788,940 | +0.02(+0.10%) |
Oct 03, 2007 | 20.89 | 20.94 | 20.79 | 20.80 | 1,916,129 | -0.30(-1.40%) |
Oct 02, 2007 | 21.29 | 21.32 | 20.95 | 21.09 | 2,059,454 | -0.43(-1.98%) |
Oct 01, 2007 | 21.19 | 21.53 | 21.18 | 21.52 | 1,188,314 | +0.30(+1.39%) |
Sep 28, 2007 | 21.12 | 21.31 | 20.94 | 21.22 | 2,043,464 | -0.31(-1.44%) |
Sep 27, 2007 | 21.64 | 21.64 | 21.44 | 21.53 | 667,491 | +0.16(+0.74%) |
Sep 26, 2007 | 21.32 | 21.44 | 21.29 | 21.37 | 1,878,772 | +0.02(+0.10%) |
Sep 25, 2007 | 21.44 | 21.52 | 21.28 | 21.35 | 1,171,307 | -0.14(-0.64%) |
Sep 24, 2007 | 21.68 | 21.68 | 21.47 | 21.49 | 1,373,066 | -0.34(-1.54%) |
Sep 21, 2007 | 21.83 | 21.91 | 21.79 | 21.83 | 811,397 | +0.15(+0.70%) |
Sep 20, 2007 | 21.67 | 21.77 | 21.57 | 21.68 | 1,226,398 | -0.18(-0.82%) |
Sep 19, 2007 | 21.99 | 21.99 | 21.69 | 21.86 | 1,498,657 | +0.09(+0.41%) |
Sep 18, 2007 | 21.36 | 21.82 | 21.32 | 21.77 | 2,085,183 | +0.50(+2.33%) |
Sep 17, 2007 | 21.48 | 21.53 | 21.15 | 21.27 | 869,104 | -0.28(-1.31%) |
Sep 14, 2007 | 21.46 | 21.62 | 21.43 | 21.55 | 940,767 | -0.16(-0.73%) |
Sep 13, 2007 | 21.73 | 21.83 | 21.65 | 21.71 | 867,651 | +0.30(+1.41%) |
Sep 12, 2007 | 21.27 | 21.48 | 21.25 | 21.41 | 753,107 | +0.16(+0.74%) |
Sep 11, 2007 | 21.06 | 21.28 | 21.06 | 21.25 | 1,553,603 | +0.33(+1.58%) |
Sep 10, 2007 | 21.09 | 21.09 | 20.75 | 20.92 | 856,458 | -0.08(-0.39%) |
Sep 07, 2007 | 20.99 | 21.09 | 20.84 | 21.00 | 881,024 | +0.15(+0.73%) |
Sep 06, 2007 | 20.92 | 20.98 | 20.72 | 20.85 | 877,535 | -0.14(-0.69%) |
Sep 05, 2007 | 20.95 | 21.07 | 20.88 | 21.00 | 935,243 | -0.17(-0.78%) |
Sep 04, 2007 | 20.84 | 21.21 | 20.84 | 21.16 | 976,380 | +0.14(+0.69%) |
Aug 31, 2007 | 21.04 | 21.15 | 20.86 | 21.02 | 2,195,365 | +0.38(+1.83%) |
Aug 30, 2007 | 20.45 | 20.81 | 20.45 | 20.64 | 1,783,416 | -0.14(-0.66%) |
Aug 29, 2007 | 20.66 | 20.79 | 20.46 | 20.78 | 1,051,240 | +0.57(+2.83%) |
Aug 28, 2007 | 20.45 | 20.51 | 20.16 | 20.21 | 1,469,003 | -0.58(-2.81%) |
Aug 27, 2007 | 20.84 | 20.87 | 20.73 | 20.79 | 876,954 | -0.03(-0.13%) |
Aug 24, 2007 | 20.46 | 20.84 | 20.45 | 20.82 | 1,967,296 | +0.25(+1.24%) |
Aug 23, 2007 | 20.62 | 20.62 | 20.45 | 20.56 | 3,461,302 | +0.03(+0.13%) |
Aug 22, 2007 | 20.34 | 20.55 | 20.32 | 20.54 | 2,996,587 | +0.58(+2.93%) |
Aug 21, 2007 | 19.89 | 20.05 | 19.82 | 19.95 | 8,931,910 | -0.21(-1.02%) |
Aug 20, 2007 | 20.18 | 20.18 | 19.93 | 20.16 | 4,368,346 | +0.14(+0.69%) |
Aug 17, 2007 | 19.85 | 20.22 | 19.72 | 20.02 | 12,763,007 | +0.25(+1.29%) |
Aug 16, 2007 | 19.70 | 19.83 | 19.34 | 19.76 | 4,765,323 | -0.01(-0.07%) |
Aug 15, 2007 | 19.95 | 20.14 | 19.74 | 19.78 | 12,699,339 | -0.01(-0.03%) |
Aug 14, 2007 | 20.13 | 20.23 | 19.75 | 19.79 | 2,422,417 | -0.37(-1.84%) |
Aug 13, 2007 | 19.99 | 20.28 | 19.94 | 20.16 | 3,385,715 | +0.11(+0.55%) |
Aug 10, 2007 | 19.78 | 20.07 | 19.61 | 20.05 | 3,935,755 | -0.09(-0.44%) |
Aug 09, 2007 | 19.98 | 20.53 | 19.93 | 20.14 | 5,768,304 | -0.93(-4.41%) |
Aug 08, 2007 | 21.06 | 21.21 | 20.91 | 21.07 | 3,338,088 | +0.26(+1.26%) |
Aug 07, 2007 | 20.65 | 20.93 | 20.60 | 20.80 | 3,286,580 | -0.11(-0.53%) |
Aug 06, 2007 | 20.71 | 20.93 | 20.60 | 20.91 | 2,973,165 | +0.03(+0.16%) |
Aug 03, 2007 | 20.94 | 21.18 | 20.84 | 20.88 | 2,688,248 | -0.30(-1.40%) |
Aug 02, 2007 | 21.24 | 21.29 | 20.95 | 21.18 | 6,860,714 | +0.61(+2.94%) |
Aug 01, 2007 | 20.51 | 20.58 | 20.21 | 20.57 | 5,001,241 | -0.25(-1.19%) |
Jul 31, 2007 | 20.87 | 21.10 | 20.78 | 20.82 | 1,458,101 | -0.16(-0.75%) |
Jul 30, 2007 | 20.80 | 21.02 | 20.72 | 20.98 | 1,931,102 | +0.07(+0.33%) |
Jul 27, 2007 | 21.13 | 21.22 | 20.90 | 20.91 | 2,463,408 | -0.30(-1.40%) |
Jul 26, 2007 | 21.49 | 21.60 | 20.90 | 21.20 | 3,642,238 | -0.78(-3.54%) |
Jul 25, 2007 | 22.19 | 22.19 | 21.79 | 21.98 | 2,051,169 | +0.16(+0.73%) |
Jul 24, 2007 | 22.15 | 22.19 | 21.77 | 21.82 | 2,278,511 | -0.54(-2.43%) |
Jul 23, 2007 | 22.39 | 22.46 | 22.26 | 22.37 | 1,374,810 | +0.08(+0.34%) |
Jul 20, 2007 | 22.65 | 22.70 | 22.23 | 22.29 | 2,184,754 | -0.44(-1.94%) |
Jul 19, 2007 | 22.65 | 22.74 | 22.63 | 22.73 | 2,702,816 | +0.39(+1.72%) |
Jul 18, 2007 | 22.27 | 22.44 | 22.17 | 22.34 | 1,420,589 | -0.07(-0.31%) |
Jul 17, 2007 | 22.39 | 22.56 | 22.37 | 22.41 | 1,888,220 | -0.08(-0.37%) |
Jul 16, 2007 | 22.50 | 22.59 | 22.41 | 22.50 | 2,062,216 | -0.22(-0.97%) |
Jul 13, 2007 | 22.75 | 22.78 | 22.63 | 22.72 | 2,996,151 | -0.02(-0.09%) |
Jul 12, 2007 | 22.50 | 22.78 | 22.48 | 22.74 | 3,599,402 | +0.05(+0.24%) |
Jul 11, 2007 | 23.03 | 23.20 | 22.59 | 22.68 | 8,970,982 | +0.73(+3.32%) |
Jul 10, 2007 | 22.32 | 22.30 | 21.90 | 21.95 | 4,022,913 | +0.37(+1.72%) |
Jul 09, 2007 | 21.61 | 21.66 | 21.53 | 21.58 | 1,118,105 | +0.14(+0.67%) |
Jul 06, 2007 | 21.32 | 21.51 | 21.28 | 21.44 | 1,171,452 | +0.07(+0.32%) |
Jul 05, 2007 | 21.46 | 21.48 | 21.29 | 21.37 | 1,230,759 | -0.23(-1.05%) |
Jul 03, 2007 | 21.70 | 21.70 | 21.53 | 21.59 | 901,520 | -0.01(-0.03%) |
Jul 02, 2007 | 21.50 | 21.63 | 21.46 | 21.60 | 1,170,464 | +0.26(+1.22%) |
Jun 29, 2007 | 21.40 | 21.47 | 21.29 | 21.34 | 1,096,011 | +0.07(+0.32%) |
Jun 28, 2007 | 21.22 | 21.41 | 21.14 | 21.27 | 1,927,322 | -0.09(-0.42%) |
Jun 27, 2007 | 21.35 | 21.38 | 21.15 | 21.36 | 2,063,524 | +0.28(+1.31%) |
Jun 26, 2007 | 21.04 | 21.23 | 21.04 | 21.09 | 2,115,854 | +0.40(+1.93%) |
Jun 25, 2007 | 20.78 | 20.92 | 20.66 | 20.69 | 3,190,788 | -0.03(-0.13%) |
Jun 22, 2007 | 20.83 | 20.91 | 20.64 | 20.71 | 3,132,208 | +0.27(+1.31%) |
Jun 21, 2007 | 20.25 | 20.48 | 20.27 | 20.45 | 1,849,700 | +0.20(+0.99%) |
Jun 20, 2007 | 20.43 | 20.49 | 20.19 | 20.25 | 1,289,484 | -0.24(-1.18%) |
Jun 19, 2007 | 20.49 | 20.55 | 20.38 | 20.49 | 1,414,203 | -0.25(-1.19%) |
Jun 18, 2007 | 20.80 | 20.80 | 20.65 | 20.73 | 2,309,473 | +0.05(+0.23%) |
Jun 15, 2007 | 20.63 | 20.87 | 20.63 | 20.69 | 3,343,706 | +0.37(+1.83%) |
Jun 14, 2007 | 20.13 | 20.38 | 20.12 | 20.32 | 1,532,526 | +0.19(+0.96%) |
Jun 13, 2007 | 19.94 | 20.16 | 19.92 | 20.12 | 2,764,739 | +0.12(+0.58%) |
Jun 12, 2007 | 20.03 | 20.21 | 19.97 | 20.01 | 2,522,134 | +0.01(+0.07%) |
Jun 11, 2007 | 19.88 | 20.06 | 19.83 | 19.99 | 1,000,946 | +0.07(+0.35%) |
Jun 08, 2007 | 19.84 | 19.92 | 19.70 | 19.92 | 1,234,975 | +0.17(+0.84%) |
Jun 07, 2007 | 19.97 | 20.04 | 19.71 | 19.76 | 1,995,496 | -0.36(-1.81%) |
Jun 06, 2007 | 20.40 | 20.35 | 20.06 | 20.12 | 1,950,580 | -0.28(-1.35%) |
Jun 05, 2007 | 20.56 | 20.59 | 20.36 | 20.40 | 1,158,225 | -0.27(-1.30%) |
Jun 04, 2007 | 20.73 | 20.75 | 20.62 | 20.67 | 829,712 | +0.08(+0.37%) |
Jun 01, 2007 | 20.64 | 20.69 | 20.56 | 20.59 | 931,754 | +0.09(+0.44%) |
May 31, 2007 | 20.57 | 20.58 | 20.45 | 20.50 | 1,045,862 | -0.06(-0.30%) |
May 30, 2007 | 20.42 | 20.59 | 20.36 | 20.56 | 1,491,970 | +0.05(+0.27%) |
May 29, 2007 | 20.60 | 20.62 | 20.46 | 20.51 | 1,270,152 | +0.07(+0.34%) |
May 25, 2007 | 20.45 | 20.49 | 20.39 | 20.44 | 1,241,225 | -0.02(-0.10%) |
May 24, 2007 | 20.68 | 20.73 | 20.45 | 20.46 | 1,129,007 | -0.06(-0.30%) |
May 23, 2007 | 20.65 | 20.71 | 20.52 | 20.52 | 865,325 | +0.01(+0.07%) |
May 22, 2007 | 20.50 | 20.60 | 20.45 | 20.51 | 734,938 | +0.06(+0.30%) |
May 21, 2007 | 20.37 | 20.47 | 20.32 | 20.45 | 1,064,177 | -0.23(-1.13%) |
May 18, 2007 | 20.58 | 20.69 | 20.54 | 20.68 | 1,378,532 | +0.07(+0.33%) |
May 17, 2007 | 20.57 | 20.63 | 20.50 | 20.61 | 1,994,391 | -0.50(-2.35%) |
May 16, 2007 | 21.26 | 21.24 | 20.96 | 21.11 | 2,251,329 | -0.27(-1.26%) |
May 15, 2007 | 21.33 | 21.53 | 21.33 | 21.37 | 2,256,126 | -0.21(-0.96%) |
May 14, 2007 | 21.67 | 21.68 | 21.55 | 21.58 | 1,628,318 | -0.14(-0.63%) |
May 11, 2007 | 21.55 | 21.81 | 21.48 | 21.72 | 1,399,376 | +0.12(+0.54%) |
May 10, 2007 | 21.91 | 21.92 | 21.58 | 21.60 | 1,836,640 | -0.61(-2.76%) |
May 09, 2007 | 22.21 | 22.25 | 22.12 | 22.21 | 967,077 | +0.05(+0.22%) |
May 08, 2007 | 22.15 | 22.28 | 22.03 | 22.17 | 1,883,860 | +0.38(+1.74%) |
May 07, 2007 | 21.73 | 21.82 | 21.68 | 21.79 | 1,258,087 | +0.16(+0.73%) |
May 04, 2007 | 21.84 | 21.86 | 21.52 | 21.63 | 2,480,561 | +0.14(+0.67%) |
May 03, 2007 | 21.67 | 21.74 | 21.41 | 21.48 | 2,211,791 | +0.65(+3.10%) |
May 02, 2007 | 20.78 | 20.91 | 20.77 | 20.84 | 1,373,357 | -0.08(-0.36%) |
May 01, 2007 | 21.04 | 21.04 | 20.81 | 20.91 | 1,335,418 | -0.07(-0.33%) |
Apr 30, 2007 | 21.10 | 21.18 | 20.98 | 20.98 | 1,731,959 | -0.07(-0.33%) |
Apr 27, 2007 | 21.15 | 21.25 | 20.99 | 21.05 | 1,987,646 | -0.21(-1.00%) |
Apr 26, 2007 | 21.31 | 21.37 | 21.22 | 21.26 | 861,255 | -0.01(-0.03%) |
Apr 25, 2007 | 21.22 | 21.31 | 21.13 | 21.27 | 2,198,999 | +0.30(+1.41%) |
Apr 24, 2007 | 21.04 | 21.10 | 20.95 | 20.98 | 2,510,505 | +0.06(+0.30%) |
Apr 23, 2007 | 20.89 | 21.02 | 20.88 | 20.91 | 439,712 | -0.03(-0.16%) |
Apr 20, 2007 | 20.93 | 21.07 | 20.87 | 20.95 | 971,001 | +0.30(+1.43%) |
Apr 19, 2007 | 20.60 | 20.74 | 20.58 | 20.65 | 1,666,692 | +0.00(+0.00%) |
Apr 18, 2007 | 20.60 | 20.72 | 20.57 | 20.65 | 2,561,671 | -0.07(-0.33%) |
Apr 17, 2007 | 20.71 | 20.77 | 20.66 | 20.72 | 669,380 | -0.05(-0.23%) |
Apr 16, 2007 | 20.64 | 20.79 | 20.62 | 20.77 | 1,292,101 | +0.14(+0.67%) |
Apr 13, 2007 | 20.62 | 20.70 | 20.54 | 20.63 | 1,309,544 | +0.39(+1.90%) |
Apr 12, 2007 | 20.07 | 20.29 | 20.02 | 20.25 | 759,088 | +0.04(+0.20%) |
Apr 11, 2007 | 20.41 | 20.43 | 20.15 | 20.21 | 1,254,743 | -0.17(-0.84%) |
Apr 10, 2007 | 20.33 | 20.49 | 20.32 | 20.38 | 1,888,220 | +0.23(+1.13%) |
Apr 09, 2007 | 20.12 | 20.24 | 20.07 | 20.15 | 770,551 | -0.12(-0.58%) |
Apr 05, 2007 | 20.23 | 20.28 | 20.18 | 20.27 | 688,422 | +0.01(+0.07%) |
Apr 04, 2007 | 20.18 | 20.25 | 20.14 | 20.25 | 1,268,843 | +0.07(+0.34%) |
Apr 03, 2007 | 20.05 | 20.32 | 20.02 | 20.18 | 1,118,978 | +0.11(+0.55%) |