Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.80 | 22.02 | 21.65 | 21.71 | 1,974,656 | +0.01(+0.05%) |
Apr 29, 2008 | 21.64 | 21.76 | 21.57 | 21.70 | 1,033,071 | -0.07(-0.32%) |
Apr 28, 2008 | 21.38 | 21.87 | 21.38 | 21.77 | 1,822,737 | +0.38(+1.78%) |
Apr 25, 2008 | 21.04 | 21.46 | 20.89 | 21.39 | 1,618,574 | +0.33(+1.58%) |
Apr 24, 2008 | 21.62 | 21.62 | 20.77 | 21.06 | 2,781,746 | -0.30(-1.41%) |
Apr 23, 2008 | 21.21 | 21.40 | 21.00 | 21.36 | 1,754,150 | +0.28(+1.32%) |
Apr 22, 2008 | 21.20 | 21.30 | 20.69 | 21.08 | 1,718,651 | -0.31(-1.47%) |
Apr 21, 2008 | 21.37 | 21.56 | 21.21 | 21.40 | 1,407,283 | -0.08(-0.37%) |
Apr 18, 2008 | 21.73 | 21.94 | 21.42 | 21.47 | 2,957,120 | +0.18(+0.85%) |
Apr 17, 2008 | 21.77 | 21.91 | 20.97 | 21.29 | 5,137,898 | -0.58(-2.64%) |
Apr 16, 2008 | 21.38 | 21.91 | 21.36 | 21.87 | 2,073,285 | +0.53(+2.48%) |
Apr 15, 2008 | 21.33 | 21.44 | 21.18 | 21.34 | 1,842,515 | +0.01(+0.06%) |
Apr 14, 2008 | 21.66 | 22.05 | 21.27 | 21.33 | 2,523,255 | -0.42(-1.93%) |
Apr 11, 2008 | 22.03 | 22.33 | 21.73 | 21.75 | 1,622,871 | -0.50(-2.26%) |
Apr 10, 2008 | 22.28 | 22.28 | 21.97 | 22.25 | 2,461,147 | -0.14(-0.63%) |
Apr 09, 2008 | 22.67 | 22.75 | 22.33 | 22.39 | 897,245 | -0.20(-0.90%) |
Apr 08, 2008 | 22.58 | 22.71 | 22.41 | 22.60 | 966,444 | -0.11(-0.48%) |
Apr 07, 2008 | 22.75 | 22.89 | 22.49 | 22.71 | 1,883,940 | +0.00(+0.02%) |
Apr 04, 2008 | 22.62 | 22.83 | 22.55 | 22.70 | 3,084,181 | +0.04(+0.16%) |
Apr 03, 2008 | 22.86 | 22.97 | 22.61 | 22.67 | 2,089,582 | -0.27(-1.16%) |
Apr 02, 2008 | 23.29 | 23.31 | 22.84 | 22.93 | 1,494,912 | -0.27(-1.17%) |
Apr 01, 2008 | 22.71 | 23.28 | 22.57 | 23.20 | 1,868,563 | +0.69(+3.08%) |
Mar 31, 2008 | 22.37 | 22.52 | 22.11 | 22.51 | 1,811,331 | +0.28(+1.25%) |
Mar 28, 2008 | 22.53 | 22.70 | 22.20 | 22.23 | 1,366,371 | -0.18(-0.80%) |
Mar 27, 2008 | 22.47 | 22.69 | 22.12 | 22.41 | 1,142,785 | +0.03(+0.12%) |
Mar 26, 2008 | 22.49 | 22.55 | 22.14 | 22.38 | 1,482,432 | -0.16(-0.73%) |
Mar 25, 2008 | 22.48 | 22.72 | 22.40 | 22.55 | 1,257,366 | +0.15(+0.67%) |
Mar 24, 2008 | 22.51 | 22.65 | 22.36 | 22.40 | 1,286,956 | -0.12(-0.54%) |
Mar 21, 2008 | 22.35 | 22.62 | 22.29 | 22.52 | 2,175,836 | +0.00(+0.00%) |
Mar 20, 2008 | 22.35 | 22.62 | 22.29 | 22.52 | 2,175,836 | +0.23(+1.02%) |
Mar 19, 2008 | 22.45 | 22.73 | 22.29 | 22.29 | 1,534,018 | -0.09(-0.40%) |
Mar 18, 2008 | 22.19 | 22.39 | 21.94 | 22.38 | 1,693,024 | +0.51(+2.35%) |
Mar 17, 2008 | 21.76 | 22.20 | 21.67 | 21.87 | 1,751,462 | -0.17(-0.77%) |
Mar 14, 2008 | 22.62 | 22.64 | 21.88 | 22.04 | 2,177,093 | -0.52(-2.31%) |
Mar 13, 2008 | 22.07 | 22.58 | 21.99 | 22.56 | 1,838,708 | +0.33(+1.50%) |
Mar 12, 2008 | 22.47 | 22.64 | 22.19 | 22.23 | 1,984,955 | -0.12(-0.54%) |
Mar 11, 2008 | 22.56 | 22.59 | 22.04 | 22.35 | 2,355,978 | +0.04(+0.16%) |
Mar 10, 2008 | 22.47 | 22.50 | 22.21 | 22.31 | 1,825,947 | -0.20(-0.87%) |
Mar 07, 2008 | 22.82 | 22.92 | 22.42 | 22.51 | 1,737,738 | -0.34(-1.49%) |
Mar 06, 2008 | 23.04 | 23.30 | 22.84 | 22.85 | 1,890,965 | -0.25(-1.10%) |
Mar 05, 2008 | 23.61 | 23.62 | 23.05 | 23.11 | 2,337,322 | -0.38(-1.62%) |
Mar 04, 2008 | 23.45 | 23.55 | 23.13 | 23.49 | 3,410,811 | +0.00(+0.00%) |
Mar 03, 2008 | 23.29 | 23.68 | 23.28 | 23.49 | 3,203,771 | +0.03(+0.12%) |
Feb 29, 2008 | 23.82 | 23.82 | 23.37 | 23.46 | 7,254,589 | -0.49(-2.05%) |
Feb 28, 2008 | 23.67 | 24.02 | 23.63 | 23.95 | 2,535,829 | +0.13(+0.54%) |
Feb 27, 2008 | 24.34 | 24.34 | 23.66 | 23.82 | 3,606,908 | -0.40(-1.65%) |
Feb 26, 2008 | 23.82 | 24.34 | 23.69 | 24.22 | 2,862,739 | +0.43(+1.81%) |
Feb 25, 2008 | 23.35 | 23.83 | 22.87 | 23.79 | 4,090,536 | +0.11(+0.46%) |
Feb 22, 2008 | 23.84 | 23.88 | 23.39 | 23.68 | 1,889,710 | +0.02(+0.08%) |
Feb 21, 2008 | 24.08 | 24.15 | 23.59 | 23.66 | 1,523,472 | -0.38(-1.60%) |
Feb 20, 2008 | 23.47 | 24.07 | 23.38 | 24.04 | 1,427,956 | +0.52(+2.20%) |
Feb 19, 2008 | 23.67 | 23.86 | 23.45 | 23.53 | 1,394,317 | +0.21(+0.91%) |
Feb 18, 2008 | 23.50 | 23.60 | 23.05 | 23.31 | 1,552,526 | +0.00(+0.00%) |
Feb 15, 2008 | 23.50 | 23.60 | 23.05 | 23.31 | 1,552,526 | -0.29(-1.25%) |
Feb 14, 2008 | 23.46 | 23.74 | 23.41 | 23.61 | 2,257,479 | +0.20(+0.85%) |
Feb 13, 2008 | 23.33 | 23.51 | 23.25 | 23.41 | 1,179,295 | +0.25(+1.07%) |
Feb 12, 2008 | 23.16 | 23.44 | 23.07 | 23.16 | 2,570,662 | +0.16(+0.68%) |
Feb 11, 2008 | 22.80 | 23.13 | 22.62 | 23.00 | 2,789,904 | +0.30(+1.31%) |
Feb 08, 2008 | 22.50 | 22.77 | 22.50 | 22.71 | 1,760,367 | +0.18(+0.82%) |
Feb 07, 2008 | 22.16 | 22.59 | 22.15 | 22.52 | 3,147,199 | +0.36(+1.65%) |
Feb 06, 2008 | 22.55 | 22.55 | 22.12 | 22.16 | 1,627,886 | -0.15(-0.65%) |
Feb 05, 2008 | 22.35 | 23.07 | 22.27 | 22.30 | 1,433,806 | -0.44(-1.93%) |
Feb 04, 2008 | 22.67 | 23.12 | 22.64 | 22.74 | 1,355,511 | +0.00(+0.02%) |
Feb 01, 2008 | 22.77 | 23.05 | 22.67 | 22.74 | 1,821,952 | -0.06(-0.26%) |
Jan 31, 2008 | 22.23 | 22.85 | 22.16 | 22.80 | 2,193,461 | +0.46(+2.07%) |
Jan 30, 2008 | 22.82 | 22.82 | 22.30 | 22.33 | 2,644,316 | -0.52(-2.27%) |
Jan 29, 2008 | 22.94 | 23.02 | 22.55 | 22.85 | 3,671,762 | +0.00(+0.02%) |
Jan 28, 2008 | 22.94 | 23.14 | 22.70 | 22.85 | 3,205,179 | -0.09(-0.41%) |
Jan 25, 2008 | 23.86 | 23.87 | 22.72 | 22.94 | 3,041,729 | -0.55(-2.32%) |
Jan 24, 2008 | 23.77 | 23.89 | 23.22 | 23.49 | 2,448,007 | -0.42(-1.76%) |
Jan 23, 2008 | 23.62 | 23.92 | 23.43 | 23.91 | 3,923,121 | +0.07(+0.28%) |
Jan 22, 2008 | 24.06 | 24.26 | 23.57 | 23.84 | 3,086,221 | -0.83(-3.35%) |
Jan 21, 2008 | 24.63 | 24.79 | 24.41 | 24.67 | 3,957,105 | +0.00(+0.00%) |
Jan 18, 2008 | 24.63 | 24.79 | 24.41 | 24.67 | 3,957,105 | +0.10(+0.42%) |
Jan 17, 2008 | 24.66 | 24.94 | 24.42 | 24.56 | 3,511,538 | -0.02(-0.06%) |
Jan 16, 2008 | 24.13 | 24.95 | 23.98 | 24.58 | 5,878,869 | +0.41(+1.70%) |
Jan 15, 2008 | 23.94 | 24.29 | 23.94 | 24.17 | 1,891,023 | +0.11(+0.46%) |
Jan 14, 2008 | 23.76 | 24.08 | 23.76 | 24.06 | 1,512,241 | +0.16(+0.67%) |
Jan 11, 2008 | 24.01 | 24.20 | 23.72 | 23.90 | 2,259,603 | -0.23(-0.96%) |
Jan 10, 2008 | 24.04 | 24.24 | 23.66 | 24.13 | 1,965,185 | +0.20(+0.82%) |
Jan 09, 2008 | 23.63 | 23.97 | 23.34 | 23.93 | 2,035,121 | +0.32(+1.34%) |
Jan 08, 2008 | 23.17 | 23.88 | 23.00 | 23.62 | 3,057,200 | +0.50(+2.17%) |
Jan 07, 2008 | 22.98 | 23.36 | 22.91 | 23.11 | 1,569,165 | +0.01(+0.03%) |
Jan 04, 2008 | 23.28 | 23.34 | 23.00 | 23.11 | 1,485,420 | -0.25(-1.07%) |
Jan 03, 2008 | 23.25 | 23.45 | 23.18 | 23.36 | 1,751,207 | +0.11(+0.49%) |
Jan 02, 2008 | 24.29 | 24.46 | 23.18 | 23.24 | 2,324,541 | -0.84(-3.47%) |
Jan 01, 2008 | 24.27 | 24.36 | 24.08 | 24.08 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.27 | 24.36 | 24.08 | 24.08 | 959,363 | -0.25(-1.05%) |
Dec 28, 2007 | 24.49 | 24.49 | 24.18 | 24.33 | 749,394 | +0.01(+0.03%) |
Dec 27, 2007 | 24.58 | 24.58 | 24.27 | 24.33 | 946,412 | -0.18(-0.72%) |
Dec 26, 2007 | 24.31 | 24.53 | 24.11 | 24.50 | 1,426,069 | +0.02(+0.10%) |
Dec 24, 2007 | 24.26 | 24.54 | 24.13 | 24.48 | 263,616 | +0.21(+0.87%) |
Dec 21, 2007 | 24.45 | 24.78 | 24.02 | 24.27 | 2,176,215 | +0.44(+1.83%) |
Dec 20, 2007 | 23.67 | 23.84 | 23.41 | 23.83 | 1,220,687 | +0.24(+1.01%) |
Dec 19, 2007 | 23.76 | 23.85 | 23.42 | 23.59 | 1,140,915 | -0.22(-0.92%) |
Dec 18, 2007 | 23.58 | 23.87 | 23.43 | 23.81 | 1,103,836 | +0.53(+2.29%) |
Dec 17, 2007 | 23.90 | 23.91 | 23.28 | 23.28 | 1,088,018 | -0.65(-2.74%) |
Dec 14, 2007 | 24.06 | 24.24 | 23.90 | 23.93 | 831,366 | -0.32(-1.33%) |
Dec 13, 2007 | 24.01 | 24.27 | 23.74 | 24.25 | 1,235,248 | +0.36(+1.51%) |
Dec 12, 2007 | 24.13 | 24.13 | 23.66 | 23.89 | 1,250,091 | +0.04(+0.15%) |
Dec 11, 2007 | 24.23 | 24.50 | 23.86 | 23.86 | 1,566,225 | -0.36(-1.51%) |
Dec 10, 2007 | 24.04 | 24.25 | 23.75 | 24.22 | 1,104,560 | +0.28(+1.18%) |
Dec 07, 2007 | 23.62 | 24.00 | 23.55 | 23.94 | 1,185,540 | +0.25(+1.08%) |
Dec 06, 2007 | 23.25 | 23.69 | 23.22 | 23.69 | 861,961 | +0.51(+2.20%) |
Dec 05, 2007 | 22.96 | 23.27 | 22.71 | 23.18 | 1,551,557 | +0.39(+1.70%) |
Dec 04, 2007 | 22.25 | 22.81 | 22.11 | 22.79 | 1,286,686 | +0.27(+1.18%) |
Dec 03, 2007 | 23.02 | 23.04 | 22.51 | 22.52 | 1,411,621 | -0.67(-2.91%) |
Nov 30, 2007 | 22.95 | 23.22 | 22.68 | 23.20 | 1,621,190 | +0.35(+1.55%) |
Nov 29, 2007 | 22.77 | 22.95 | 22.48 | 22.84 | 1,142,976 | -0.08(-0.34%) |
Nov 28, 2007 | 22.71 | 23.00 | 22.69 | 22.92 | 1,264,550 | +0.25(+1.11%) |
Nov 27, 2007 | 21.91 | 22.72 | 21.85 | 22.67 | 1,504,974 | +0.80(+3.66%) |
Nov 26, 2007 | 22.16 | 22.22 | 21.76 | 21.87 | 1,354,611 | -0.29(-1.31%) |
Nov 23, 2007 | 22.15 | 22.33 | 21.96 | 22.16 | 1,002,795 | +0.07(+0.30%) |
Nov 21, 2007 | 22.57 | 22.63 | 21.83 | 22.09 | 4,970,850 | -0.69(-3.01%) |
Nov 20, 2007 | 22.91 | 23.11 | 22.35 | 22.78 | 1,584,842 | -0.13(-0.56%) |
Nov 19, 2007 | 22.82 | 22.95 | 22.61 | 22.91 | 970,160 | +0.06(+0.26%) |
Nov 16, 2007 | 22.94 | 23.17 | 22.65 | 22.85 | 1,082,969 | +0.07(+0.29%) |
Nov 15, 2007 | 22.69 | 23.14 | 22.58 | 22.78 | 1,526,481 | +0.11(+0.48%) |
Nov 14, 2007 | 23.14 | 23.23 | 22.65 | 22.67 | 1,596,149 | -0.42(-1.83%) |
Nov 13, 2007 | 23.60 | 23.91 | 22.96 | 23.10 | 2,285,384 | -0.43(-1.83%) |
Nov 12, 2007 | 23.15 | 23.89 | 23.15 | 23.53 | 2,144,935 | +0.36(+1.54%) |
Nov 09, 2007 | 23.28 | 23.73 | 23.17 | 23.17 | 1,818,779 | -0.46(-1.94%) |
Nov 08, 2007 | 23.62 | 23.86 | 23.31 | 23.63 | 2,478,128 | -0.07(-0.28%) |
Nov 07, 2007 | 24.12 | 24.25 | 23.50 | 23.70 | 2,192,265 | -0.54(-2.23%) |
Nov 06, 2007 | 24.51 | 24.51 | 24.11 | 24.24 | 1,768,511 | -0.27(-1.09%) |
Nov 05, 2007 | 24.11 | 24.60 | 24.10 | 24.51 | 1,397,451 | +0.05(+0.19%) |
Nov 02, 2007 | 24.34 | 24.52 | 23.90 | 24.46 | 2,015,736 | +0.40(+1.66%) |
Nov 01, 2007 | 24.01 | 24.63 | 23.62 | 24.06 | 2,275,398 | +0.57(+2.42%) |
Oct 31, 2007 | 22.82 | 23.61 | 22.73 | 23.49 | 1,825,879 | +0.65(+2.87%) |
Oct 30, 2007 | 23.34 | 23.34 | 22.79 | 22.84 | 1,425,302 | -0.64(-2.72%) |
Oct 29, 2007 | 23.03 | 23.47 | 22.77 | 23.47 | 2,124,519 | +0.53(+2.32%) |
Oct 26, 2007 | 23.15 | 23.30 | 22.51 | 22.94 | 2,385,581 | -0.30(-1.28%) |
Oct 25, 2007 | 24.36 | 24.59 | 22.44 | 23.24 | 5,892,152 | -1.02(-4.19%) |
Oct 24, 2007 | 24.20 | 24.32 | 23.92 | 24.25 | 1,435,242 | +0.05(+0.19%) |
Oct 23, 2007 | 24.51 | 24.54 | 24.05 | 24.21 | 1,468,715 | -0.34(-1.39%) |
Oct 22, 2007 | 24.14 | 24.67 | 24.14 | 24.55 | 1,362,975 | +0.42(+1.74%) |
Oct 19, 2007 | 24.60 | 24.66 | 24.13 | 24.13 | 1,528,977 | -0.40(-1.65%) |
Oct 18, 2007 | 24.19 | 24.64 | 24.09 | 24.53 | 748,083 | +0.38(+1.56%) |
Oct 17, 2007 | 24.34 | 24.60 | 23.91 | 24.16 | 1,183,064 | -0.18(-0.76%) |
Oct 16, 2007 | 24.30 | 24.50 | 24.22 | 24.34 | 737,406 | +0.07(+0.31%) |
Oct 15, 2007 | 24.71 | 24.71 | 24.11 | 24.27 | 996,835 | -0.42(-1.68%) |
Oct 12, 2007 | 24.66 | 24.74 | 24.42 | 24.68 | 643,948 | +0.24(+0.98%) |
Oct 11, 2007 | 24.88 | 24.88 | 24.41 | 24.44 | 1,105,998 | -0.39(-1.58%) |
Oct 10, 2007 | 24.80 | 24.88 | 24.57 | 24.84 | 663,619 | +0.05(+0.21%) |
Oct 09, 2007 | 24.68 | 24.80 | 24.60 | 24.78 | 688,415 | +0.04(+0.16%) |
Oct 08, 2007 | 24.69 | 24.75 | 24.45 | 24.75 | 806,004 | -0.02(-0.08%) |
Oct 05, 2007 | 24.62 | 24.76 | 24.35 | 24.76 | 1,074,394 | +0.25(+1.02%) |
Oct 04, 2007 | 24.71 | 24.76 | 24.46 | 24.51 | 1,043,750 | -0.13(-0.53%) |
Oct 03, 2007 | 24.64 | 24.71 | 24.51 | 24.64 | 1,445,827 | +0.04(+0.14%) |
Oct 02, 2007 | 24.46 | 24.72 | 24.38 | 24.61 | 2,109,946 | +0.17(+0.71%) |
Oct 01, 2007 | 23.83 | 24.86 | 23.74 | 24.44 | 9,223,424 | +0.58(+2.42%) |
Sep 28, 2007 | 23.91 | 23.95 | 23.67 | 23.86 | 649,263 | -0.08(-0.33%) |
Sep 27, 2007 | 23.88 | 23.94 | 23.64 | 23.94 | 856,968 | +0.18(+0.78%) |
Sep 26, 2007 | 23.63 | 23.92 | 23.42 | 23.75 | 646,062 | +0.09(+0.36%) |
Sep 25, 2007 | 23.17 | 23.82 | 23.17 | 23.67 | 1,358,826 | +0.44(+1.89%) |
Sep 24, 2007 | 23.29 | 23.43 | 23.13 | 23.23 | 1,372,249 | -0.10(-0.42%) |
Sep 21, 2007 | 23.48 | 23.51 | 23.28 | 23.33 | 1,239,873 | +0.05(+0.20%) |
Sep 20, 2007 | 23.27 | 23.45 | 23.23 | 23.28 | 1,006,627 | -0.08(-0.35%) |
Sep 19, 2007 | 23.54 | 23.61 | 23.36 | 23.36 | 820,582 | -0.07(-0.32%) |
Sep 18, 2007 | 23.39 | 23.66 | 23.27 | 23.44 | 1,794,781 | +0.13(+0.56%) |
Sep 17, 2007 | 23.31 | 23.40 | 23.24 | 23.31 | 829,808 | -0.03(-0.12%) |
Sep 14, 2007 | 23.18 | 23.43 | 23.10 | 23.33 | 833,748 | +0.17(+0.74%) |
Sep 13, 2007 | 22.91 | 23.31 | 22.87 | 23.16 | 1,684,670 | +0.35(+1.55%) |
Sep 12, 2007 | 22.48 | 23.12 | 22.34 | 22.81 | 1,183,273 | +0.31(+1.38%) |
Sep 11, 2007 | 22.45 | 22.61 | 22.30 | 22.50 | 1,023,121 | +0.18(+0.83%) |
Sep 10, 2007 | 22.60 | 22.65 | 22.13 | 22.31 | 1,368,164 | -0.24(-1.04%) |
Sep 07, 2007 | 22.51 | 22.74 | 22.50 | 22.55 | 1,256,038 | -0.11(-0.48%) |
Sep 06, 2007 | 22.51 | 22.67 | 22.44 | 22.66 | 1,553,919 | +0.16(+0.70%) |
Sep 05, 2007 | 22.69 | 22.84 | 22.44 | 22.50 | 1,144,799 | -0.32(-1.41%) |
Sep 04, 2007 | 22.76 | 23.04 | 22.74 | 22.82 | 773,733 | +0.00(+0.02%) |
Aug 31, 2007 | 22.98 | 23.00 | 22.61 | 22.82 | 625,293 | +0.05(+0.24%) |
Aug 30, 2007 | 22.57 | 22.87 | 22.57 | 22.76 | 759,884 | +0.05(+0.21%) |
Aug 29, 2007 | 22.68 | 22.85 | 22.53 | 22.72 | 675,716 | +0.22(+0.99%) |
Aug 28, 2007 | 22.68 | 22.85 | 22.46 | 22.49 | 606,509 | -0.30(-1.31%) |
Aug 27, 2007 | 22.87 | 22.90 | 22.71 | 22.79 | 674,492 | -0.07(-0.31%) |
Aug 24, 2007 | 22.57 | 22.92 | 22.47 | 22.86 | 946,325 | +0.29(+1.29%) |
Aug 23, 2007 | 22.88 | 22.94 | 22.45 | 22.57 | 2,387,256 | -0.19(-0.84%) |
Aug 22, 2007 | 22.81 | 23.04 | 22.68 | 22.76 | 995,894 | +0.05(+0.21%) |
Aug 21, 2007 | 22.39 | 22.94 | 22.39 | 22.72 | 1,579,360 | +0.17(+0.75%) |
Aug 20, 2007 | 22.42 | 22.79 | 22.26 | 22.55 | 1,323,674 | +0.28(+1.25%) |
Aug 17, 2007 | 22.32 | 22.42 | 21.94 | 22.27 | 1,117,904 | +0.33(+1.50%) |
Aug 16, 2007 | 21.65 | 22.03 | 21.16 | 21.94 | 2,158,141 | +0.06(+0.27%) |
Aug 15, 2007 | 22.29 | 22.32 | 21.67 | 21.88 | 2,737,807 | -0.45(-2.00%) |
Aug 14, 2007 | 22.75 | 22.91 | 22.29 | 22.33 | 1,118,631 | -0.38(-1.66%) |
Aug 13, 2007 | 22.81 | 23.13 | 22.62 | 22.71 | 2,205,622 | +0.02(+0.10%) |
Aug 10, 2007 | 23.18 | 23.32 | 22.60 | 22.68 | 2,626,770 | -1.10(-4.62%) |
Aug 09, 2007 | 23.60 | 24.31 | 23.38 | 23.78 | 2,667,236 | -0.07(-0.28%) |
Aug 08, 2007 | 23.63 | 24.25 | 23.37 | 23.85 | 4,076,598 | +0.08(+0.35%) |
Aug 07, 2007 | 22.28 | 24.00 | 21.91 | 23.76 | 3,720,990 | +1.53(+6.88%) |
Aug 06, 2007 | 21.77 | 22.29 | 21.47 | 22.24 | 1,481,358 | +0.73(+3.41%) |
Aug 03, 2007 | 21.62 | 21.96 | 21.50 | 21.50 | 772,994 | -0.33(-1.49%) |
Aug 02, 2007 | 21.67 | 21.91 | 21.47 | 21.83 | 989,553 | +0.22(+1.03%) |
Aug 01, 2007 | 21.33 | 21.63 | 21.20 | 21.60 | 1,499,037 | +0.29(+1.38%) |
Jul 31, 2007 | 21.79 | 21.90 | 21.31 | 21.31 | 1,259,679 | -0.39(-1.79%) |
Jul 30, 2007 | 21.22 | 21.88 | 21.02 | 21.70 | 1,133,186 | +0.45(+2.14%) |
Jul 27, 2007 | 21.53 | 21.64 | 21.18 | 21.24 | 566,321 | -0.27(-1.26%) |
Jul 26, 2007 | 21.77 | 22.04 | 21.43 | 21.51 | 1,039,308 | -0.41(-1.88%) |
Jul 25, 2007 | 21.87 | 22.00 | 21.76 | 21.93 | 799,713 | +0.16(+0.72%) |
Jul 24, 2007 | 21.60 | 21.97 | 21.42 | 21.77 | 1,372,175 | +0.03(+0.14%) |
Jul 23, 2007 | 21.59 | 21.81 | 21.57 | 21.74 | 834,775 | +0.13(+0.60%) |
Jul 20, 2007 | 21.80 | 21.80 | 21.52 | 21.61 | 1,538,218 | -0.20(-0.90%) |
Jul 19, 2007 | 21.96 | 21.96 | 21.68 | 21.80 | 986,615 | -0.05(-0.22%) |
Jul 18, 2007 | 21.87 | 21.96 | 21.64 | 21.85 | 584,766 | -0.02(-0.09%) |
Jul 17, 2007 | 21.79 | 21.96 | 21.79 | 21.87 | 531,863 | +0.07(+0.34%) |
Jul 16, 2007 | 21.96 | 21.97 | 21.77 | 21.80 | 525,799 | -0.24(-1.07%) |
Jul 13, 2007 | 21.89 | 22.05 | 21.76 | 22.03 | 815,643 | +0.16(+0.72%) |
Jul 12, 2007 | 21.69 | 21.89 | 21.60 | 21.87 | 927,452 | +0.37(+1.71%) |
Jul 11, 2007 | 21.51 | 21.57 | 21.42 | 21.51 | 1,205,772 | +0.04(+0.16%) |
Jul 10, 2007 | 21.74 | 21.74 | 21.45 | 21.47 | 1,159,069 | -0.24(-1.10%) |
Jul 09, 2007 | 21.56 | 21.73 | 21.33 | 21.71 | 1,132,123 | +0.17(+0.80%) |
Jul 06, 2007 | 21.43 | 21.56 | 21.30 | 21.54 | 492,445 | +0.14(+0.64%) |
Jul 05, 2007 | 21.55 | 21.55 | 21.31 | 21.40 | 493,616 | -0.09(-0.40%) |
Jul 03, 2007 | 21.44 | 21.53 | 21.39 | 21.49 | 592,000 | +0.15(+0.70%) |
Jul 02, 2007 | 20.91 | 21.38 | 20.91 | 21.34 | 1,000,217 | +0.38(+1.83%) |
Jun 29, 2007 | 21.14 | 21.14 | 20.82 | 20.95 | 845,707 | -0.09(-0.41%) |
Jun 28, 2007 | 21.14 | 21.15 | 20.97 | 21.04 | 729,475 | -0.09(-0.45%) |
Jun 27, 2007 | 20.80 | 21.15 | 20.67 | 21.13 | 748,720 | +0.24(+1.16%) |
Jun 26, 2007 | 20.75 | 20.91 | 20.71 | 20.89 | 895,248 | +0.18(+0.87%) |
Jun 25, 2007 | 20.77 | 20.87 | 20.61 | 20.71 | 938,239 | -0.01(-0.04%) |
Jun 22, 2007 | 20.96 | 20.96 | 20.58 | 20.72 | 2,112,932 | -0.32(-1.51%) |
Jun 21, 2007 | 21.08 | 21.18 | 20.86 | 21.04 | 827,092 | -0.11(-0.52%) |
Jun 20, 2007 | 21.07 | 21.27 | 21.02 | 21.15 | 1,107,975 | +0.10(+0.48%) |
Jun 19, 2007 | 20.97 | 21.06 | 20.81 | 21.04 | 665,550 | +0.03(+0.15%) |
Jun 18, 2007 | 21.08 | 21.16 | 21.00 | 21.01 | 816,510 | -0.06(-0.30%) |
Jun 15, 2007 | 20.99 | 21.18 | 20.98 | 21.07 | 1,313,760 | +0.26(+1.24%) |
Jun 14, 2007 | 20.63 | 20.90 | 20.59 | 20.82 | 751,740 | +0.18(+0.87%) |
Jun 13, 2007 | 20.57 | 20.64 | 20.45 | 20.64 | 1,307,130 | +0.07(+0.32%) |
Jun 12, 2007 | 20.52 | 20.73 | 20.39 | 20.57 | 1,618,485 | -0.03(-0.13%) |
Jun 11, 2007 | 20.70 | 20.75 | 20.40 | 20.60 | 1,399,496 | -0.16(-0.79%) |
Jun 08, 2007 | 20.69 | 20.77 | 20.49 | 20.76 | 1,420,100 | +0.04(+0.19%) |
Jun 07, 2007 | 20.81 | 20.99 | 20.72 | 20.72 | 1,612,834 | -0.08(-0.38%) |
Jun 06, 2007 | 20.81 | 20.89 | 20.73 | 20.80 | 771,622 | -0.14(-0.66%) |
Jun 05, 2007 | 20.97 | 21.04 | 20.86 | 20.94 | 564,457 | -0.11(-0.50%) |
Jun 04, 2007 | 21.17 | 21.17 | 20.91 | 21.04 | 813,508 | -0.14(-0.65%) |
Jun 01, 2007 | 21.04 | 21.27 | 21.01 | 21.18 | 993,760 | +0.19(+0.90%) |
May 31, 2007 | 20.72 | 20.99 | 20.70 | 20.99 | 1,252,496 | +0.26(+1.25%) |
May 30, 2007 | 20.46 | 20.75 | 20.42 | 20.73 | 1,215,230 | +0.20(+0.99%) |
May 29, 2007 | 20.55 | 20.73 | 20.45 | 20.53 | 2,556,278 | -0.01(-0.06%) |
May 25, 2007 | 20.50 | 20.62 | 20.36 | 20.54 | 765,061 | +0.03(+0.13%) |
May 24, 2007 | 20.75 | 20.81 | 20.50 | 20.51 | 1,519,325 | -0.27(-1.32%) |
May 23, 2007 | 20.86 | 20.97 | 20.77 | 20.79 | 596,957 | -0.03(-0.15%) |
May 22, 2007 | 20.56 | 20.87 | 20.47 | 20.82 | 857,422 | +0.21(+1.03%) |
May 21, 2007 | 20.53 | 20.69 | 20.47 | 20.61 | 709,945 | +0.06(+0.29%) |
May 18, 2007 | 20.46 | 20.58 | 20.37 | 20.55 | 736,368 | +0.16(+0.77%) |
May 17, 2007 | 20.53 | 20.56 | 20.37 | 20.39 | 703,460 | -0.21(-1.03%) |
May 16, 2007 | 20.55 | 20.63 | 20.49 | 20.60 | 722,983 | +0.07(+0.36%) |
May 15, 2007 | 20.56 | 20.81 | 20.51 | 20.53 | 691,378 | -0.07(-0.32%) |
May 14, 2007 | 20.69 | 20.93 | 20.56 | 20.60 | 614,623 | -0.13(-0.61%) |
May 11, 2007 | 20.76 | 21.00 | 20.65 | 20.72 | 723,218 | +0.07(+0.32%) |
May 10, 2007 | 20.95 | 20.95 | 20.59 | 20.65 | 1,538,573 | -0.34(-1.63%) |
May 09, 2007 | 20.82 | 21.07 | 20.82 | 21.00 | 1,234,579 | +0.11(+0.53%) |
May 08, 2007 | 21.27 | 21.35 | 20.75 | 20.89 | 1,783,054 | -0.45(-2.13%) |
May 07, 2007 | 21.23 | 21.37 | 21.00 | 21.34 | 996,511 | +0.03(+0.15%) |
May 04, 2007 | 20.79 | 21.33 | 20.68 | 21.31 | 1,576,172 | +0.51(+2.43%) |
May 03, 2007 | 20.83 | 20.89 | 20.77 | 20.80 | 1,067,603 | -0.07(-0.34%) |
May 02, 2007 | 20.65 | 20.97 | 20.54 | 20.87 | 1,770,006 | +0.27(+1.33%) |