Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.42 | 27.03 | 26.33 | 26.64 | 37,525,316 | +0.23(+0.88%) |
Apr 29, 2008 | 26.00 | 26.63 | 25.95 | 26.41 | 21,333,360 | +0.43(+1.65%) |
Apr 28, 2008 | 25.78 | 26.15 | 25.59 | 25.98 | 8,992,732 | +0.19(+0.72%) |
Apr 25, 2008 | 25.45 | 25.92 | 24.81 | 25.80 | 20,574,314 | +0.47(+1.85%) |
Apr 24, 2008 | 24.59 | 25.64 | 24.38 | 25.33 | 22,262,038 | +0.47(+1.87%) |
Apr 23, 2008 | 25.12 | 25.14 | 24.59 | 24.86 | 13,418,312 | -0.24(-0.96%) |
Apr 22, 2008 | 25.12 | 25.32 | 24.92 | 25.10 | 16,198,345 | -0.18(-0.71%) |
Apr 21, 2008 | 25.25 | 25.35 | 24.99 | 25.28 | 15,208,722 | -0.05(-0.20%) |
Apr 18, 2008 | 25.17 | 25.47 | 25.10 | 25.34 | 18,929,936 | +0.46(+1.87%) |
Apr 17, 2008 | 24.99 | 25.16 | 24.69 | 24.87 | 13,283,047 | -0.19(-0.75%) |
Apr 16, 2008 | 24.26 | 25.14 | 24.26 | 25.06 | 30,666,742 | +1.04(+4.33%) |
Apr 15, 2008 | 24.20 | 24.23 | 23.85 | 24.02 | 13,227,026 | -0.09(-0.36%) |
Apr 14, 2008 | 23.89 | 24.17 | 23.82 | 24.10 | 11,373,547 | +0.21(+0.89%) |
Apr 11, 2008 | 23.66 | 24.08 | 23.54 | 23.89 | 9,812,334 | +0.04(+0.16%) |
Apr 10, 2008 | 23.79 | 23.95 | 23.49 | 23.85 | 10,239,929 | +0.02(+0.10%) |
Apr 09, 2008 | 24.28 | 24.46 | 23.55 | 23.83 | 13,263,683 | -0.66(-2.70%) |
Apr 08, 2008 | 24.27 | 24.65 | 24.17 | 24.49 | 10,995,057 | +0.01(+0.03%) |
Apr 07, 2008 | 24.75 | 24.77 | 24.28 | 24.48 | 13,727,990 | -0.04(-0.16%) |
Apr 04, 2008 | 24.32 | 24.66 | 24.04 | 24.52 | 12,581,068 | +0.29(+1.20%) |
Apr 03, 2008 | 23.65 | 24.40 | 23.59 | 24.23 | 17,995,742 | +0.45(+1.88%) |
Apr 02, 2008 | 23.65 | 23.91 | 23.46 | 23.79 | 16,039,622 | +0.31(+1.31%) |
Apr 01, 2008 | 23.29 | 23.65 | 23.11 | 23.48 | 10,204,008 | +0.47(+2.05%) |
Mar 31, 2008 | 22.81 | 23.12 | 22.68 | 23.01 | 10,272,553 | +0.07(+0.29%) |
Mar 28, 2008 | 23.20 | 23.29 | 22.87 | 22.94 | 8,159,733 | -0.10(-0.45%) |
Mar 27, 2008 | 23.46 | 23.62 | 22.97 | 23.04 | 10,609,874 | -0.42(-1.79%) |
Mar 26, 2008 | 23.60 | 23.70 | 23.21 | 23.46 | 11,891,903 | -0.21(-0.88%) |
Mar 25, 2008 | 23.11 | 23.85 | 22.97 | 23.67 | 15,389,512 | +0.63(+2.75%) |
Mar 24, 2008 | 22.53 | 23.32 | 22.46 | 23.04 | 14,344,174 | +0.64(+2.87%) |
Mar 21, 2008 | 22.83 | 22.83 | 21.70 | 22.40 | 32,736,304 | +0.00(+0.00%) |
Mar 20, 2008 | 22.83 | 22.83 | 21.70 | 22.40 | 32,736,304 | -0.41(-1.80%) |
Mar 19, 2008 | 23.83 | 23.96 | 22.81 | 22.81 | 16,951,620 | -0.92(-3.87%) |
Mar 18, 2008 | 22.89 | 23.74 | 22.75 | 23.72 | 36,450,760 | +1.30(+5.82%) |
Mar 17, 2008 | 21.97 | 22.66 | 21.97 | 22.42 | 17,540,716 | -0.10(-0.46%) |
Mar 14, 2008 | 22.85 | 22.92 | 22.05 | 22.52 | 17,639,220 | -0.12(-0.51%) |
Mar 13, 2008 | 22.29 | 22.73 | 22.11 | 22.64 | 15,272,156 | -0.00(-0.01%) |
Mar 12, 2008 | 22.93 | 23.11 | 22.59 | 22.64 | 16,797,938 | -0.21(-0.92%) |
Mar 11, 2008 | 22.36 | 22.85 | 22.13 | 22.85 | 16,093,861 | +1.06(+4.86%) |
Mar 10, 2008 | 21.83 | 22.24 | 21.70 | 21.79 | 12,105,212 | -0.16(-0.74%) |
Mar 07, 2008 | 22.13 | 22.53 | 21.75 | 21.96 | 30,093,204 | -0.24(-1.10%) |
Mar 06, 2008 | 23.01 | 23.01 | 22.18 | 22.20 | 17,633,596 | -0.87(-3.78%) |
Mar 05, 2008 | 22.89 | 23.27 | 22.59 | 23.07 | 13,867,266 | +0.41(+1.81%) |
Mar 04, 2008 | 22.47 | 22.90 | 22.34 | 22.66 | 14,616,355 | -0.06(-0.27%) |
Mar 03, 2008 | 22.94 | 22.94 | 22.27 | 22.72 | 16,627,488 | -0.17(-0.73%) |
Feb 29, 2008 | 22.94 | 23.14 | 22.59 | 22.89 | 16,030,635 | -0.28(-1.19%) |
Feb 28, 2008 | 23.27 | 23.34 | 22.98 | 23.17 | 11,447,701 | -0.27(-1.17%) |
Feb 27, 2008 | 23.50 | 23.62 | 23.27 | 23.44 | 15,385,125 | -0.25(-1.05%) |
Feb 26, 2008 | 23.13 | 23.76 | 23.05 | 23.69 | 16,023,207 | +0.45(+1.93%) |
Feb 25, 2008 | 22.83 | 23.28 | 22.46 | 23.24 | 14,357,526 | +0.46(+2.04%) |
Feb 22, 2008 | 22.75 | 22.78 | 22.37 | 22.78 | 19,221,450 | +0.17(+0.74%) |
Feb 21, 2008 | 22.87 | 22.97 | 22.36 | 22.61 | 21,128,814 | -0.14(-0.60%) |
Feb 20, 2008 | 22.28 | 22.93 | 22.20 | 22.75 | 13,722,360 | +0.22(+0.99%) |
Feb 19, 2008 | 23.21 | 23.21 | 22.28 | 22.52 | 23,885,290 | -0.38(-1.64%) |
Feb 18, 2008 | 22.84 | 22.93 | 22.56 | 22.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.84 | 22.93 | 22.56 | 22.90 | 13,616,863 | +0.01(+0.06%) |
Feb 14, 2008 | 23.32 | 23.32 | 22.80 | 22.89 | 14,562,394 | -0.23(-0.98%) |
Feb 13, 2008 | 23.26 | 23.32 | 22.86 | 23.11 | 11,102,390 | +0.07(+0.30%) |
Feb 12, 2008 | 23.22 | 23.53 | 22.77 | 23.04 | 12,887,084 | +0.01(+0.06%) |
Feb 11, 2008 | 23.04 | 23.09 | 22.50 | 23.03 | 11,699,989 | +0.03(+0.12%) |
Feb 08, 2008 | 22.68 | 23.29 | 22.59 | 23.00 | 13,993,724 | +0.20(+0.87%) |
Feb 07, 2008 | 22.56 | 22.97 | 22.47 | 22.80 | 12,426,188 | +0.21(+0.92%) |
Feb 06, 2008 | 22.70 | 22.98 | 22.44 | 22.59 | 9,775,742 | +0.09(+0.42%) |
Feb 05, 2008 | 22.43 | 22.92 | 22.30 | 22.50 | 12,579,226 | -0.56(-2.44%) |
Feb 04, 2008 | 23.39 | 23.60 | 22.96 | 23.06 | 16,535,578 | -0.42(-1.77%) |
Feb 01, 2008 | 22.99 | 23.55 | 22.66 | 23.48 | 52,079,532 | +0.59(+2.57%) |
Jan 31, 2008 | 21.10 | 23.21 | 21.10 | 22.89 | 25,325,906 | +0.70(+3.14%) |
Jan 30, 2008 | 22.14 | 22.53 | 21.96 | 22.19 | 24,460,124 | -0.09(-0.40%) |
Jan 29, 2008 | 22.42 | 22.42 | 22.15 | 22.28 | 19,548,574 | +0.04(+0.19%) |
Jan 28, 2008 | 22.06 | 22.29 | 21.83 | 22.24 | 21,347,496 | +0.26(+1.18%) |
Jan 25, 2008 | 22.40 | 22.68 | 21.81 | 21.98 | 23,765,248 | -0.21(-0.95%) |
Jan 24, 2008 | 21.71 | 22.92 | 21.70 | 22.19 | 23,635,132 | +0.72(+3.38%) |
Jan 23, 2008 | 20.32 | 21.52 | 19.95 | 21.47 | 30,114,764 | +1.22(+6.02%) |
Jan 22, 2008 | 19.32 | 20.49 | 19.32 | 20.25 | 23,177,316 | -0.01(-0.07%) |
Jan 21, 2008 | 20.18 | 20.52 | 19.75 | 20.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.18 | 20.52 | 19.75 | 20.27 | 18,186,014 | +0.26(+1.29%) |
Jan 17, 2008 | 20.82 | 21.04 | 19.89 | 20.01 | 19,039,810 | -0.71(-3.42%) |
Jan 16, 2008 | 20.47 | 21.01 | 20.42 | 20.72 | 14,521,704 | +0.11(+0.54%) |
Jan 15, 2008 | 20.84 | 20.94 | 20.51 | 20.60 | 14,178,334 | -0.54(-2.56%) |
Jan 14, 2008 | 21.15 | 21.35 | 21.04 | 21.14 | 12,187,427 | +0.21(+0.99%) |
Jan 11, 2008 | 21.20 | 21.53 | 20.76 | 20.94 | 12,414,950 | -0.50(-2.34%) |
Jan 10, 2008 | 20.81 | 21.74 | 20.39 | 21.44 | 15,649,305 | +0.43(+2.03%) |
Jan 09, 2008 | 21.15 | 21.33 | 20.54 | 21.01 | 22,589,654 | -0.14(-0.64%) |
Jan 08, 2008 | 21.86 | 22.02 | 21.07 | 21.15 | 15,687,625 | -0.68(-3.13%) |
Jan 07, 2008 | 22.18 | 22.36 | 21.54 | 21.83 | 18,693,394 | -0.19(-0.87%) |
Jan 04, 2008 | 22.55 | 22.55 | 21.96 | 22.03 | 15,140,815 | -0.70(-3.08%) |
Jan 03, 2008 | 22.92 | 23.07 | 22.61 | 22.73 | 8,703,590 | -0.07(-0.31%) |
Jan 02, 2008 | 23.08 | 23.35 | 22.68 | 22.80 | 13,994,667 | -0.25(-1.10%) |
Jan 01, 2008 | 23.30 | 23.37 | 23.03 | 23.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.30 | 23.37 | 23.03 | 23.05 | 6,489,126 | -0.39(-1.65%) |
Dec 28, 2007 | 23.36 | 23.53 | 23.21 | 23.44 | 6,761,896 | +0.08(+0.34%) |
Dec 27, 2007 | 23.39 | 23.64 | 23.32 | 23.36 | 7,507,263 | -0.13(-0.55%) |
Dec 26, 2007 | 23.45 | 23.57 | 23.35 | 23.49 | 5,388,475 | -0.09(-0.37%) |
Dec 24, 2007 | 23.06 | 23.64 | 23.06 | 23.57 | 4,298,790 | +0.45(+1.94%) |
Dec 21, 2007 | 22.82 | 23.22 | 22.69 | 23.12 | 19,131,454 | +0.50(+2.21%) |
Dec 20, 2007 | 23.08 | 23.08 | 22.37 | 22.62 | 17,640,730 | -0.24(-1.05%) |
Dec 19, 2007 | 22.48 | 23.23 | 22.27 | 22.86 | 40,328,260 | -0.88(-3.72%) |
Dec 18, 2007 | 23.88 | 23.88 | 23.40 | 23.75 | 9,576,847 | +0.09(+0.36%) |
Dec 17, 2007 | 23.90 | 24.01 | 23.63 | 23.66 | 10,264,618 | -0.29(-1.23%) |
Dec 14, 2007 | 24.73 | 24.73 | 23.91 | 23.96 | 9,387,790 | -0.59(-2.42%) |
Dec 13, 2007 | 24.25 | 24.59 | 23.95 | 24.55 | 7,961,427 | +0.23(+0.93%) |
Dec 12, 2007 | 24.56 | 25.24 | 23.90 | 24.32 | 16,441,259 | +0.35(+1.48%) |
Dec 11, 2007 | 24.82 | 24.94 | 23.88 | 23.97 | 13,189,655 | -0.85(-3.42%) |
Dec 10, 2007 | 24.86 | 24.90 | 24.56 | 24.82 | 6,275,631 | +0.08(+0.31%) |
Dec 07, 2007 | 24.71 | 25.09 | 24.59 | 24.74 | 11,130,976 | +0.13(+0.51%) |
Dec 06, 2007 | 23.69 | 24.75 | 23.66 | 24.61 | 18,095,424 | +0.89(+3.75%) |
Dec 05, 2007 | 23.52 | 23.77 | 23.49 | 23.72 | 12,317,634 | +0.47(+2.02%) |
Dec 04, 2007 | 23.08 | 23.50 | 22.98 | 23.25 | 8,496,411 | +0.08(+0.34%) |
Dec 03, 2007 | 23.12 | 23.29 | 22.82 | 23.18 | 9,959,485 | +0.03(+0.13%) |
Nov 30, 2007 | 23.25 | 23.65 | 23.02 | 23.14 | 12,774,829 | +0.12(+0.53%) |
Nov 29, 2007 | 23.16 | 23.27 | 22.81 | 23.02 | 8,865,167 | -0.26(-1.11%) |
Nov 28, 2007 | 22.95 | 23.38 | 22.94 | 23.28 | 15,392,259 | +0.45(+1.99%) |
Nov 27, 2007 | 22.34 | 22.92 | 22.20 | 22.83 | 11,659,060 | +0.56(+2.51%) |
Nov 26, 2007 | 22.92 | 23.11 | 22.27 | 22.27 | 9,757,719 | -0.61(-2.66%) |
Nov 23, 2007 | 22.66 | 23.03 | 22.66 | 22.88 | 5,281,877 | +0.32(+1.44%) |
Nov 21, 2007 | 23.01 | 23.02 | 22.40 | 22.55 | 13,053,441 | -0.65(-2.80%) |
Nov 20, 2007 | 22.96 | 23.46 | 22.84 | 23.20 | 12,804,417 | +0.32(+1.40%) |
Nov 19, 2007 | 23.10 | 23.13 | 22.77 | 22.88 | 16,184,779 | -0.33(-1.41%) |
Nov 16, 2007 | 22.94 | 23.21 | 22.82 | 23.21 | 13,413,385 | +0.38(+1.65%) |
Nov 15, 2007 | 22.68 | 23.28 | 22.46 | 22.83 | 13,548,340 | +0.01(+0.05%) |
Nov 14, 2007 | 23.21 | 23.37 | 22.73 | 22.82 | 12,119,988 | -0.20(-0.88%) |
Nov 13, 2007 | 22.82 | 23.12 | 22.72 | 23.02 | 14,861,243 | +0.34(+1.52%) |
Nov 12, 2007 | 22.89 | 23.25 | 22.64 | 22.68 | 11,646,236 | -0.19(-0.84%) |
Nov 09, 2007 | 22.94 | 23.19 | 22.78 | 22.87 | 13,301,419 | -0.34(-1.45%) |
Nov 08, 2007 | 22.88 | 23.26 | 22.62 | 23.21 | 16,806,098 | +0.35(+1.53%) |
Nov 07, 2007 | 22.94 | 23.16 | 22.63 | 22.86 | 13,565,747 | -0.42(-1.81%) |
Nov 06, 2007 | 23.16 | 23.32 | 23.09 | 23.28 | 13,136,064 | +0.23(+1.00%) |
Nov 05, 2007 | 22.94 | 23.26 | 22.86 | 23.05 | 14,437,762 | -0.07(-0.31%) |
Nov 02, 2007 | 22.94 | 23.19 | 22.61 | 23.12 | 11,304,517 | +0.23(+1.01%) |
Nov 01, 2007 | 23.29 | 23.46 | 22.83 | 22.89 | 10,517,528 | -0.60(-2.57%) |
Oct 31, 2007 | 23.24 | 23.58 | 23.21 | 23.49 | 11,805,377 | +0.34(+1.45%) |
Oct 30, 2007 | 23.43 | 23.55 | 23.12 | 23.16 | 8,560,411 | -0.23(-1.00%) |
Oct 29, 2007 | 23.59 | 23.68 | 23.35 | 23.39 | 14,340,201 | -0.08(-0.33%) |
Oct 26, 2007 | 23.58 | 23.61 | 23.17 | 23.47 | 6,976,623 | +0.11(+0.49%) |
Oct 25, 2007 | 23.73 | 23.74 | 22.98 | 23.35 | 17,432,020 | -0.32(-1.36%) |
Oct 24, 2007 | 23.66 | 23.74 | 23.05 | 23.68 | 13,585,367 | -0.17(-0.72%) |
Oct 23, 2007 | 23.30 | 23.85 | 23.30 | 23.85 | 20,172,038 | +0.86(+3.76%) |
Oct 22, 2007 | 22.11 | 23.19 | 21.84 | 22.98 | 15,253,086 | +0.48(+2.15%) |
Oct 19, 2007 | 23.11 | 23.13 | 22.46 | 22.50 | 19,548,824 | -0.61(-2.63%) |
Oct 18, 2007 | 21.82 | 23.33 | 21.82 | 23.11 | 32,149,366 | +1.28(+5.84%) |
Oct 17, 2007 | 21.76 | 21.98 | 21.51 | 21.83 | 24,549,108 | +0.51(+2.41%) |
Oct 16, 2007 | 21.54 | 21.56 | 21.08 | 21.32 | 11,290,892 | -0.36(-1.68%) |
Oct 15, 2007 | 21.87 | 21.99 | 21.40 | 21.68 | 10,484,828 | -0.25(-1.14%) |
Oct 12, 2007 | 21.70 | 21.98 | 21.59 | 21.93 | 12,426,025 | +0.21(+0.95%) |
Oct 11, 2007 | 21.68 | 21.92 | 21.28 | 21.72 | 11,779,190 | +0.13(+0.61%) |
Oct 10, 2007 | 21.64 | 21.76 | 21.40 | 21.59 | 5,819,106 | -0.08(-0.39%) |
Oct 09, 2007 | 21.51 | 21.81 | 21.31 | 21.68 | 9,282,544 | +0.14(+0.66%) |
Oct 08, 2007 | 21.45 | 21.66 | 21.21 | 21.53 | 6,878,522 | +0.00(+0.01%) |
Oct 05, 2007 | 20.73 | 21.65 | 20.73 | 21.53 | 18,686,516 | +0.92(+4.44%) |
Oct 04, 2007 | 20.50 | 20.69 | 20.20 | 20.62 | 9,937,641 | +0.25(+1.21%) |
Oct 03, 2007 | 20.64 | 20.73 | 20.28 | 20.37 | 8,835,094 | -0.42(-2.04%) |
Oct 02, 2007 | 21.05 | 21.08 | 20.60 | 20.79 | 5,929,666 | -0.18(-0.87%) |
Oct 01, 2007 | 20.92 | 21.09 | 20.51 | 20.98 | 10,367,651 | +0.23(+1.11%) |
Sep 28, 2007 | 20.90 | 21.04 | 20.59 | 20.74 | 5,746,544 | -0.13(-0.63%) |
Sep 27, 2007 | 20.74 | 20.97 | 20.57 | 20.88 | 13,966,327 | +0.26(+1.26%) |
Sep 26, 2007 | 20.51 | 20.77 | 20.42 | 20.62 | 23,338,252 | +0.27(+1.32%) |
Sep 25, 2007 | 20.21 | 20.48 | 20.18 | 20.35 | 20,752,742 | -0.09(-0.44%) |
Sep 24, 2007 | 20.81 | 20.86 | 20.30 | 20.44 | 8,085,165 | -0.27(-1.31%) |
Sep 21, 2007 | 20.73 | 20.85 | 20.56 | 20.71 | 13,597,281 | +0.15(+0.72%) |
Sep 20, 2007 | 21.07 | 21.05 | 20.48 | 20.56 | 12,876,859 | -0.51(-2.41%) |
Sep 19, 2007 | 21.52 | 21.52 | 20.90 | 21.07 | 11,919,284 | -0.26(-1.23%) |
Sep 18, 2007 | 20.51 | 21.35 | 20.30 | 21.33 | 14,299,870 | +0.97(+4.74%) |
Sep 17, 2007 | 20.48 | 20.59 | 20.29 | 20.37 | 6,083,358 | -0.15(-0.74%) |
Sep 14, 2007 | 20.55 | 20.80 | 20.39 | 20.52 | 8,333,143 | -0.16(-0.75%) |
Sep 13, 2007 | 20.16 | 20.80 | 19.97 | 20.68 | 14,363,091 | +0.73(+3.67%) |
Sep 12, 2007 | 19.77 | 20.11 | 19.61 | 19.94 | 7,984,884 | +0.04(+0.19%) |
Sep 11, 2007 | 19.55 | 20.01 | 19.50 | 19.90 | 7,557,599 | +0.47(+2.42%) |
Sep 10, 2007 | 20.00 | 20.12 | 19.28 | 19.43 | 11,801,562 | -0.40(-2.03%) |
Sep 07, 2007 | 19.79 | 20.34 | 19.64 | 19.84 | 14,723,340 | -0.21(-1.07%) |
Sep 06, 2007 | 20.06 | 20.16 | 19.77 | 20.05 | 9,391,000 | +0.03(+0.14%) |
Sep 05, 2007 | 20.46 | 20.51 | 19.89 | 20.02 | 15,861,313 | -0.63(-3.04%) |
Sep 04, 2007 | 20.35 | 20.81 | 20.30 | 20.65 | 7,189,720 | +0.18(+0.88%) |
Aug 31, 2007 | 20.05 | 20.58 | 19.94 | 20.47 | 16,400,324 | +0.68(+3.44%) |
Aug 30, 2007 | 19.88 | 20.23 | 19.63 | 19.79 | 13,939,076 | -0.38(-1.88%) |
Aug 29, 2007 | 19.73 | 20.21 | 19.72 | 20.17 | 10,218,320 | +0.57(+2.91%) |
Aug 28, 2007 | 20.06 | 20.09 | 19.57 | 19.60 | 10,251,565 | -0.49(-2.46%) |
Aug 27, 2007 | 20.35 | 20.44 | 20.07 | 20.09 | 7,445,328 | -0.29(-1.40%) |
Aug 24, 2007 | 20.12 | 20.45 | 20.01 | 20.38 | 9,482,016 | +0.26(+1.29%) |
Aug 23, 2007 | 20.79 | 20.92 | 20.05 | 20.12 | 13,559,752 | -0.59(-2.84%) |
Aug 22, 2007 | 20.45 | 20.76 | 20.38 | 20.71 | 14,962,598 | +0.60(+2.97%) |
Aug 21, 2007 | 20.55 | 20.59 | 20.06 | 20.11 | 11,429,868 | -0.39(-1.89%) |
Aug 20, 2007 | 19.40 | 20.63 | 19.40 | 20.50 | 23,785,702 | +1.06(+5.48%) |
Aug 17, 2007 | 19.91 | 20.02 | 18.90 | 19.44 | 21,725,578 | +0.17(+0.89%) |
Aug 16, 2007 | 19.54 | 19.68 | 18.23 | 19.27 | 44,476,860 | -0.49(-2.46%) |
Aug 15, 2007 | 20.44 | 20.71 | 19.54 | 19.75 | 24,393,530 | -1.01(-4.85%) |
Aug 14, 2007 | 21.61 | 21.72 | 20.74 | 20.76 | 18,692,620 | -0.89(-4.09%) |
Aug 13, 2007 | 21.52 | 21.97 | 21.52 | 21.65 | 11,138,835 | +0.24(+1.13%) |
Aug 10, 2007 | 21.19 | 21.54 | 20.74 | 21.40 | 22,417,610 | +0.17(+0.82%) |
Aug 09, 2007 | 21.67 | 21.96 | 21.23 | 21.23 | 16,995,744 | -0.62(-2.82%) |
Aug 08, 2007 | 21.65 | 22.06 | 21.61 | 21.85 | 21,630,044 | +0.40(+1.87%) |
Aug 07, 2007 | 20.97 | 21.68 | 20.74 | 21.44 | 18,096,520 | +0.40(+1.90%) |
Aug 06, 2007 | 21.16 | 21.27 | 20.83 | 21.04 | 23,782,932 | -0.05(-0.26%) |
Aug 03, 2007 | 21.46 | 22.02 | 21.07 | 21.10 | 19,130,946 | -0.92(-4.17%) |
Aug 02, 2007 | 21.93 | 22.15 | 21.72 | 22.02 | 15,729,667 | +0.12(+0.54%) |
Aug 01, 2007 | 21.65 | 22.02 | 21.56 | 21.90 | 16,197,712 | +0.04(+0.17%) |
Jul 31, 2007 | 22.33 | 22.41 | 21.86 | 21.86 | 13,307,959 | -0.29(-1.29%) |
Jul 30, 2007 | 21.79 | 22.32 | 21.72 | 22.15 | 12,898,115 | +0.29(+1.33%) |
Jul 27, 2007 | 21.73 | 22.34 | 21.54 | 21.86 | 22,459,702 | -0.18(-0.82%) |
Jul 26, 2007 | 22.07 | 22.19 | 21.70 | 22.04 | 24,777,008 | -0.50(-2.21%) |
Jul 25, 2007 | 23.12 | 23.45 | 22.21 | 22.53 | 20,424,948 | -0.40(-1.74%) |
Jul 24, 2007 | 22.56 | 23.42 | 22.56 | 22.93 | 19,841,264 | -0.43(-1.83%) |
Jul 23, 2007 | 22.94 | 23.48 | 22.94 | 23.36 | 9,868,971 | +0.27(+1.15%) |
Jul 20, 2007 | 22.84 | 23.18 | 22.70 | 23.10 | 14,868,857 | +0.02(+0.10%) |
Jul 19, 2007 | 23.29 | 23.32 | 22.85 | 23.07 | 22,135,544 | -0.03(-0.14%) |
Jul 18, 2007 | 23.12 | 23.74 | 23.04 | 23.10 | 31,554,916 | +0.37(+1.62%) |
Jul 17, 2007 | 22.73 | 22.93 | 22.35 | 22.73 | 15,726,151 | +0.32(+1.41%) |
Jul 16, 2007 | 21.99 | 22.60 | 21.50 | 22.42 | 11,364,467 | +0.25(+1.14%) |
Jul 13, 2007 | 21.98 | 22.24 | 21.76 | 22.16 | 7,614,825 | +0.20(+0.89%) |
Jul 12, 2007 | 21.83 | 21.97 | 21.61 | 21.97 | 12,360,739 | +0.36(+1.68%) |
Jul 11, 2007 | 21.06 | 21.62 | 21.05 | 21.61 | 13,215,853 | +0.49(+2.33%) |
Jul 10, 2007 | 21.41 | 21.37 | 21.07 | 21.11 | 11,871,950 | -0.33(-1.53%) |
Jul 09, 2007 | 21.48 | 21.65 | 21.43 | 21.44 | 7,048,509 | +0.01(+0.04%) |
Jul 06, 2007 | 21.30 | 21.55 | 21.13 | 21.43 | 8,454,037 | +0.15(+0.70%) |
Jul 05, 2007 | 21.38 | 21.44 | 21.16 | 21.28 | 6,883,427 | -0.13(-0.63%) |
Jul 03, 2007 | 21.34 | 21.46 | 21.28 | 21.42 | 4,204,177 | +0.09(+0.42%) |
Jul 02, 2007 | 21.26 | 21.45 | 21.23 | 21.33 | 7,806,106 | +0.20(+0.95%) |
Jun 29, 2007 | 21.23 | 21.43 | 20.99 | 21.13 | 8,221,962 | +0.01(+0.04%) |
Jun 28, 2007 | 21.01 | 21.28 | 20.99 | 21.12 | 8,311,436 | +0.07(+0.35%) |
Jun 27, 2007 | 20.70 | 21.12 | 20.56 | 21.05 | 12,479,550 | +0.22(+1.07%) |
Jun 26, 2007 | 21.18 | 21.20 | 20.78 | 20.82 | 10,618,899 | -0.22(-1.06%) |
Jun 25, 2007 | 21.39 | 21.41 | 20.98 | 21.05 | 9,741,439 | -0.26(-1.20%) |
Jun 22, 2007 | 21.65 | 21.66 | 21.07 | 21.30 | 13,215,308 | -0.35(-1.62%) |
Jun 21, 2007 | 21.52 | 21.67 | 21.35 | 21.65 | 9,991,597 | +0.13(+0.59%) |
Jun 20, 2007 | 21.87 | 21.97 | 21.50 | 21.52 | 8,998,051 | -0.41(-1.85%) |
Jun 19, 2007 | 21.89 | 21.97 | 21.76 | 21.93 | 10,737,165 | +0.01(+0.03%) |
Jun 18, 2007 | 22.07 | 22.07 | 21.84 | 21.92 | 5,430,986 | -0.14(-0.64%) |
Jun 15, 2007 | 21.78 | 22.34 | 21.78 | 22.07 | 18,237,540 | +0.38(+1.76%) |
Jun 14, 2007 | 21.49 | 21.82 | 21.45 | 21.68 | 13,128,652 | +0.27(+1.24%) |
Jun 13, 2007 | 20.68 | 21.42 | 20.68 | 21.42 | 14,068,788 | +0.63(+3.02%) |
Jun 12, 2007 | 21.17 | 21.22 | 20.79 | 20.79 | 13,513,426 | -0.43(-2.04%) |
Jun 11, 2007 | 21.36 | 21.42 | 21.22 | 21.22 | 8,207,765 | -0.18(-0.84%) |
Jun 08, 2007 | 21.07 | 21.48 | 21.05 | 21.40 | 11,433,084 | +0.34(+1.59%) |
Jun 07, 2007 | 21.68 | 21.68 | 21.07 | 21.07 | 16,720,460 | -0.61(-2.83%) |
Jun 06, 2007 | 22.19 | 22.19 | 21.68 | 21.68 | 10,627,074 | -0.52(-2.33%) |
Jun 05, 2007 | 22.22 | 22.39 | 22.04 | 22.20 | 7,869,343 | -0.17(-0.78%) |
Jun 04, 2007 | 22.34 | 22.41 | 22.23 | 22.37 | 7,513,449 | -0.02(-0.08%) |
Jun 01, 2007 | 22.24 | 22.53 | 22.24 | 22.39 | 10,110,953 | +0.25(+1.12%) |
May 31, 2007 | 21.84 | 22.23 | 21.83 | 22.14 | 9,713,644 | +0.34(+1.57%) |
May 30, 2007 | 21.61 | 21.83 | 21.61 | 21.80 | 5,677,328 | +0.03(+0.14%) |
May 29, 2007 | 21.68 | 21.90 | 21.62 | 21.77 | 7,537,979 | +0.13(+0.59%) |
May 25, 2007 | 21.66 | 21.90 | 21.61 | 21.64 | 7,245,311 | +0.13(+0.60%) |
May 24, 2007 | 21.82 | 21.94 | 21.43 | 21.52 | 9,768,504 | -0.30(-1.38%) |
May 23, 2007 | 21.75 | 21.93 | 21.71 | 21.82 | 9,398,113 | +0.06(+0.29%) |
May 22, 2007 | 22.11 | 22.11 | 21.59 | 21.75 | 8,534,251 | -0.10(-0.44%) |
May 21, 2007 | 21.91 | 22.08 | 21.80 | 21.85 | 13,200,179 | -0.14(-0.64%) |
May 18, 2007 | 22.16 | 22.16 | 21.87 | 21.99 | 11,830,884 | -0.18(-0.79%) |
May 17, 2007 | 21.83 | 22.22 | 21.79 | 22.17 | 15,740,332 | +0.26(+1.19%) |
May 16, 2007 | 21.93 | 21.98 | 21.65 | 21.91 | 13,832,255 | +0.20(+0.93%) |
May 15, 2007 | 21.54 | 21.85 | 21.53 | 21.70 | 16,688,098 | +0.16(+0.75%) |
May 14, 2007 | 21.73 | 21.73 | 21.38 | 21.54 | 8,602,376 | +0.09(+0.44%) |
May 11, 2007 | 21.41 | 21.51 | 21.38 | 21.45 | 13,065,431 | +0.16(+0.76%) |
May 10, 2007 | 21.40 | 21.53 | 21.16 | 21.29 | 12,644,414 | -0.28(-1.29%) |
May 09, 2007 | 21.57 | 21.70 | 21.38 | 21.57 | 13,600,257 | +0.00(+0.00%) |
May 08, 2007 | 21.42 | 21.74 | 21.36 | 21.57 | 19,042,082 | +0.20(+0.94%) |
May 07, 2007 | 21.39 | 21.52 | 21.28 | 21.36 | 9,866,049 | -0.04(-0.17%) |
May 04, 2007 | 21.38 | 21.45 | 21.15 | 21.40 | 12,920,471 | +0.02(+0.08%) |
May 03, 2007 | 21.06 | 21.61 | 21.06 | 21.39 | 15,114,071 | +0.57(+2.76%) |
May 02, 2007 | 20.90 | 20.90 | 20.62 | 20.81 | 13,986,775 | +0.22(+1.07%) |