Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.28 | 21.88 | 20.90 | 21.13 | 2,284,817 | -0.31(-1.44%) |
Apr 29, 2008 | 21.49 | 21.95 | 21.22 | 21.43 | 2,422,076 | -0.15(-0.71%) |
Apr 28, 2008 | 21.90 | 22.30 | 21.52 | 21.59 | 2,190,213 | -0.70(-3.15%) |
Apr 25, 2008 | 22.02 | 22.36 | 21.69 | 22.29 | 2,956,905 | +0.44(+2.00%) |
Apr 24, 2008 | 21.88 | 22.32 | 21.39 | 21.85 | 2,154,819 | +0.15(+0.69%) |
Apr 23, 2008 | 21.51 | 21.98 | 21.49 | 21.70 | 1,613,867 | -0.01(-0.06%) |
Apr 22, 2008 | 21.73 | 21.79 | 21.31 | 21.72 | 2,104,235 | -0.03(-0.12%) |
Apr 21, 2008 | 21.50 | 21.74 | 21.33 | 21.74 | 1,508,971 | +0.21(+0.99%) |
Apr 18, 2008 | 21.61 | 21.79 | 20.96 | 21.53 | 2,032,977 | +0.17(+0.80%) |
Apr 17, 2008 | 21.30 | 21.50 | 20.93 | 21.36 | 2,002,110 | +0.22(+1.05%) |
Apr 16, 2008 | 20.44 | 21.16 | 20.38 | 21.13 | 2,018,573 | +0.81(+4.00%) |
Apr 15, 2008 | 20.15 | 20.37 | 19.97 | 20.32 | 1,131,749 | +0.36(+1.80%) |
Apr 14, 2008 | 19.96 | 20.16 | 19.87 | 19.96 | 864,836 | -0.17(-0.85%) |
Apr 11, 2008 | 20.29 | 20.61 | 19.98 | 20.13 | 1,547,871 | -0.76(-3.65%) |
Apr 10, 2008 | 20.30 | 21.01 | 20.30 | 20.89 | 1,836,604 | +0.10(+0.49%) |
Apr 09, 2008 | 21.02 | 21.14 | 20.61 | 20.79 | 1,891,679 | -0.19(-0.90%) |
Apr 08, 2008 | 21.06 | 21.19 | 20.81 | 20.98 | 2,283,822 | -0.35(-1.65%) |
Apr 07, 2008 | 21.48 | 21.55 | 21.04 | 21.33 | 1,379,235 | +0.25(+1.18%) |
Apr 04, 2008 | 21.13 | 21.36 | 20.97 | 21.08 | 1,867,095 | +0.00(+0.00%) |
Apr 03, 2008 | 21.63 | 21.63 | 20.43 | 21.08 | 5,018,704 | -0.48(-2.22%) |
Apr 02, 2008 | 21.39 | 21.80 | 21.24 | 21.56 | 2,669,187 | +0.13(+0.60%) |
Apr 01, 2008 | 21.09 | 21.79 | 21.07 | 21.43 | 3,960,380 | +0.68(+3.30%) |
Mar 31, 2008 | 20.64 | 20.96 | 20.52 | 20.75 | 3,782,674 | -0.03(-0.12%) |
Mar 28, 2008 | 21.25 | 21.25 | 20.48 | 20.77 | 1,892,797 | -0.43(-2.02%) |
Mar 27, 2008 | 20.93 | 21.44 | 20.85 | 21.20 | 2,802,438 | +0.39(+1.85%) |
Mar 26, 2008 | 20.63 | 20.90 | 20.30 | 20.82 | 1,457,390 | +0.06(+0.29%) |
Mar 25, 2008 | 20.47 | 20.87 | 19.94 | 20.76 | 2,271,660 | +0.15(+0.75%) |
Mar 24, 2008 | 19.44 | 20.81 | 19.44 | 20.60 | 3,322,033 | +1.10(+5.62%) |
Mar 21, 2008 | 19.48 | 19.54 | 18.76 | 19.51 | 2,692,347 | +0.00(+0.00%) |
Mar 20, 2008 | 19.48 | 19.54 | 18.76 | 19.51 | 2,692,347 | +0.27(+1.42%) |
Mar 19, 2008 | 19.50 | 20.07 | 19.23 | 19.23 | 3,883,377 | -0.34(-1.75%) |
Mar 18, 2008 | 19.06 | 19.76 | 18.62 | 19.58 | 3,673,002 | +1.12(+6.08%) |
Mar 17, 2008 | 17.76 | 18.78 | 17.76 | 18.45 | 2,100,512 | +0.01(+0.05%) |
Mar 14, 2008 | 19.19 | 19.23 | 18.12 | 18.45 | 2,066,249 | -0.58(-3.06%) |
Mar 13, 2008 | 18.13 | 19.17 | 17.97 | 19.03 | 2,312,035 | +0.50(+2.68%) |
Mar 12, 2008 | 18.85 | 19.03 | 18.50 | 18.53 | 1,744,900 | -0.15(-0.78%) |
Mar 11, 2008 | 18.59 | 18.68 | 18.28 | 18.68 | 4,661,082 | +0.73(+4.05%) |
Mar 10, 2008 | 18.26 | 18.30 | 17.90 | 17.95 | 2,363,251 | -0.21(-1.18%) |
Mar 07, 2008 | 17.98 | 18.45 | 17.83 | 18.16 | 3,106,588 | +0.00(+0.00%) |
Mar 06, 2008 | 18.80 | 18.98 | 18.11 | 18.16 | 3,568,154 | -0.85(-4.46%) |
Mar 05, 2008 | 19.09 | 19.25 | 18.74 | 19.01 | 1,527,034 | +0.05(+0.27%) |
Mar 04, 2008 | 19.05 | 19.14 | 18.69 | 18.96 | 1,927,027 | -0.19(-0.98%) |
Mar 03, 2008 | 18.69 | 19.23 | 18.56 | 19.15 | 2,421,430 | +0.32(+1.68%) |
Feb 29, 2008 | 19.23 | 19.30 | 18.73 | 18.83 | 3,090,019 | -0.58(-3.00%) |
Feb 28, 2008 | 19.50 | 19.79 | 19.37 | 19.41 | 1,832,223 | -0.17(-0.87%) |
Feb 27, 2008 | 19.35 | 19.78 | 19.24 | 19.58 | 3,300,888 | +0.15(+0.75%) |
Feb 26, 2008 | 19.59 | 19.91 | 19.05 | 19.44 | 18,939,580 | -0.31(-1.56%) |
Feb 25, 2008 | 19.45 | 19.77 | 19.37 | 19.75 | 4,416,393 | +0.15(+0.79%) |
Feb 22, 2008 | 19.45 | 19.68 | 18.88 | 19.59 | 4,057,317 | +0.24(+1.24%) |
Feb 21, 2008 | 19.68 | 19.73 | 19.21 | 19.35 | 1,846,109 | -0.25(-1.27%) |
Feb 20, 2008 | 19.52 | 19.68 | 19.29 | 19.60 | 2,178,551 | +0.00(+0.00%) |
Feb 19, 2008 | 19.70 | 19.85 | 19.46 | 19.60 | 1,059,438 | +0.12(+0.62%) |
Feb 18, 2008 | 19.80 | 19.80 | 19.41 | 19.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 19.80 | 19.41 | 19.48 | 1,808,350 | -0.34(-1.73%) |
Feb 14, 2008 | 19.72 | 20.03 | 19.59 | 19.82 | 3,185,348 | +0.10(+0.52%) |
Feb 13, 2008 | 18.88 | 19.80 | 18.84 | 19.72 | 5,075,349 | +0.94(+5.01%) |
Feb 12, 2008 | 18.75 | 19.17 | 18.49 | 18.78 | 4,546,942 | +0.24(+1.29%) |
Feb 11, 2008 | 18.33 | 18.62 | 17.93 | 18.54 | 2,127,732 | +0.28(+1.55%) |
Feb 08, 2008 | 17.89 | 18.34 | 17.87 | 18.26 | 2,188,039 | +0.22(+1.23%) |
Feb 07, 2008 | 17.91 | 18.16 | 17.46 | 18.04 | 5,069,267 | -0.09(-0.52%) |
Feb 06, 2008 | 18.40 | 18.46 | 18.06 | 18.13 | 4,886,605 | -0.10(-0.56%) |
Feb 05, 2008 | 18.82 | 18.97 | 18.13 | 18.23 | 4,449,537 | -0.87(-4.57%) |
Feb 04, 2008 | 20.20 | 20.20 | 19.03 | 19.11 | 1,242,637 | -0.15(-0.80%) |
Feb 01, 2008 | 19.16 | 19.50 | 19.04 | 19.26 | 2,644,561 | +0.21(+1.12%) |
Jan 31, 2008 | 18.75 | 19.19 | 18.38 | 19.05 | 3,385,636 | +0.13(+0.68%) |
Jan 30, 2008 | 18.88 | 19.29 | 18.69 | 18.92 | 1,924,456 | -0.04(-0.23%) |
Jan 29, 2008 | 18.75 | 19.01 | 18.59 | 18.96 | 1,331,103 | +0.34(+1.84%) |
Jan 28, 2008 | 17.98 | 18.66 | 17.71 | 18.62 | 2,556,246 | +0.42(+2.30%) |
Jan 25, 2008 | 19.26 | 19.31 | 18.19 | 18.20 | 3,343,762 | -0.65(-3.45%) |
Jan 24, 2008 | 18.75 | 19.68 | 18.51 | 18.85 | 5,031,474 | +0.26(+1.38%) |
Jan 23, 2008 | 17.61 | 18.65 | 17.05 | 18.59 | 9,268,235 | +0.74(+4.17%) |
Jan 22, 2008 | 17.33 | 18.14 | 0.0086 | 17.85 | 7,848,780 | -0.41(-2.25%) |
Jan 21, 2008 | 18.35 | 18.63 | 17.86 | 18.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.35 | 18.63 | 17.86 | 18.26 | 4,396,332 | +0.22(+1.23%) |
Jan 17, 2008 | 18.55 | 18.69 | 17.95 | 18.04 | 6,136,696 | -0.51(-2.72%) |
Jan 16, 2008 | 18.66 | 18.87 | 17.92 | 18.54 | 7,375,845 | -0.45(-2.39%) |
Jan 15, 2008 | 19.58 | 19.71 | 18.87 | 18.99 | 7,329,478 | -0.74(-3.73%) |
Jan 14, 2008 | 19.52 | 20.08 | 19.42 | 19.73 | 4,112,003 | +0.37(+1.90%) |
Jan 11, 2008 | 19.75 | 19.75 | 19.35 | 19.36 | 4,880,419 | -0.52(-2.63%) |
Jan 10, 2008 | 18.96 | 19.96 | 18.96 | 19.88 | 2,513,955 | +0.59(+3.06%) |
Jan 09, 2008 | 19.09 | 19.31 | 18.92 | 19.29 | 4,403,688 | -0.02(-0.09%) |
Jan 08, 2008 | 19.62 | 19.64 | 19.23 | 19.31 | 5,916,393 | -0.11(-0.57%) |
Jan 07, 2008 | 19.58 | 19.59 | 19.29 | 19.42 | 3,462,024 | -0.01(-0.04%) |
Jan 04, 2008 | 19.48 | 19.51 | 19.06 | 19.43 | 3,124,573 | -0.27(-1.35%) |
Jan 03, 2008 | 19.89 | 19.89 | 19.41 | 19.70 | 3,667,017 | -0.13(-0.65%) |
Jan 02, 2008 | 20.20 | 20.35 | 19.78 | 19.82 | 4,483,275 | -0.52(-2.57%) |
Jan 01, 2008 | 20.36 | 20.55 | 20.13 | 20.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.36 | 20.55 | 20.13 | 20.35 | 878,406 | -0.01(-0.04%) |
Dec 28, 2007 | 20.75 | 20.75 | 20.35 | 20.36 | 3,419,293 | -0.07(-0.34%) |
Dec 27, 2007 | 21.06 | 21.06 | 20.42 | 20.42 | 1,049,671 | -0.74(-3.52%) |
Dec 26, 2007 | 20.99 | 21.35 | 20.97 | 21.17 | 1,049,438 | +0.07(+0.32%) |
Dec 24, 2007 | 20.99 | 21.13 | 20.90 | 21.10 | 478,281 | +0.15(+0.74%) |
Dec 21, 2007 | 20.97 | 21.06 | 20.71 | 20.95 | 1,938,888 | +0.22(+1.07%) |
Dec 20, 2007 | 20.83 | 20.95 | 20.61 | 20.72 | 1,721,145 | +0.15(+0.71%) |
Dec 19, 2007 | 20.52 | 21.01 | 20.52 | 20.58 | 1,604,356 | -0.16(-0.78%) |
Dec 18, 2007 | 20.54 | 20.93 | 20.32 | 20.74 | 2,829,451 | +0.37(+1.81%) |
Dec 17, 2007 | 20.63 | 20.96 | 20.26 | 20.37 | 2,262,373 | -0.57(-2.74%) |
Dec 14, 2007 | 20.89 | 21.30 | 20.67 | 20.95 | 4,219,833 | -0.10(-0.49%) |
Dec 13, 2007 | 21.43 | 21.49 | 20.63 | 21.05 | 2,907,190 | -0.75(-3.46%) |
Dec 12, 2007 | 21.42 | 22.40 | 21.29 | 21.80 | 2,666,636 | +0.69(+3.28%) |
Dec 11, 2007 | 21.74 | 22.47 | 21.09 | 21.11 | 7,593,901 | -0.50(-2.34%) |
Dec 10, 2007 | 21.18 | 21.78 | 21.01 | 21.61 | 2,266,286 | +0.44(+2.06%) |
Dec 07, 2007 | 21.26 | 21.28 | 21.06 | 21.18 | 1,995,243 | +0.12(+0.57%) |
Dec 06, 2007 | 20.79 | 21.06 | 20.60 | 21.06 | 1,511,424 | +0.47(+2.29%) |
Dec 05, 2007 | 20.50 | 20.71 | 20.42 | 20.59 | 4,049,502 | +0.28(+1.39%) |
Dec 04, 2007 | 20.29 | 20.45 | 19.98 | 20.30 | 3,947,046 | -0.15(-0.71%) |
Dec 03, 2007 | 20.69 | 20.83 | 20.24 | 20.45 | 1,835,202 | -0.24(-1.16%) |
Nov 30, 2007 | 21.18 | 21.25 | 20.54 | 20.69 | 2,343,245 | +0.02(+0.08%) |
Nov 29, 2007 | 20.19 | 20.77 | 20.13 | 20.67 | 1,750,504 | +0.15(+0.75%) |
Nov 28, 2007 | 19.77 | 20.74 | 19.77 | 20.52 | 3,046,861 | +0.74(+3.77%) |
Nov 27, 2007 | 19.61 | 19.89 | 19.12 | 19.77 | 3,071,628 | +0.37(+1.90%) |
Nov 26, 2007 | 19.58 | 19.88 | 19.37 | 19.41 | 1,514,957 | -0.28(-1.43%) |
Nov 23, 2007 | 19.77 | 20.00 | 19.51 | 19.69 | 774,666 | +0.09(+0.44%) |
Nov 21, 2007 | 19.60 | 19.84 | 19.35 | 19.60 | 1,520,359 | -0.27(-1.34%) |
Nov 20, 2007 | 20.27 | 20.44 | 19.54 | 19.87 | 1,497,578 | -0.25(-1.23%) |
Nov 19, 2007 | 20.57 | 20.59 | 19.88 | 20.12 | 1,393,137 | -0.51(-2.49%) |
Nov 16, 2007 | 20.38 | 20.64 | 20.12 | 20.63 | 1,337,528 | +0.34(+1.69%) |
Nov 15, 2007 | 20.01 | 20.65 | 19.88 | 20.29 | 2,022,239 | -0.04(-0.21%) |
Nov 14, 2007 | 20.13 | 20.54 | 20.11 | 20.33 | 3,798,874 | +0.31(+1.54%) |
Nov 13, 2007 | 19.35 | 20.12 | 19.35 | 20.02 | 6,407,494 | +1.16(+6.13%) |
Nov 12, 2007 | 18.90 | 19.35 | 18.87 | 18.87 | 4,911,520 | -0.27(-1.39%) |
Nov 09, 2007 | 19.19 | 19.62 | 19.05 | 19.13 | 6,561,368 | -0.54(-2.74%) |
Nov 08, 2007 | 20.29 | 20.33 | 19.13 | 19.67 | 4,952,095 | -0.30(-1.50%) |
Nov 07, 2007 | 20.18 | 20.36 | 19.89 | 19.97 | 3,238,620 | -0.40(-1.97%) |
Nov 06, 2007 | 20.32 | 21.03 | 20.23 | 20.37 | 4,439,697 | +0.33(+1.62%) |
Nov 05, 2007 | 20.12 | 20.27 | 19.67 | 20.05 | 1,973,174 | -0.18(-0.89%) |
Nov 02, 2007 | 20.37 | 20.45 | 19.76 | 20.23 | 3,627,997 | -0.06(-0.30%) |
Nov 01, 2007 | 20.96 | 20.96 | 20.28 | 20.29 | 2,005,396 | -0.98(-4.63%) |
Oct 31, 2007 | 21.19 | 21.45 | 20.82 | 21.27 | 2,461,150 | +0.34(+1.64%) |
Oct 30, 2007 | 20.73 | 21.09 | 20.60 | 20.93 | 2,331,241 | +0.13(+0.62%) |
Oct 29, 2007 | 21.14 | 21.31 | 20.76 | 20.80 | 6,023,960 | -0.26(-1.22%) |
Oct 26, 2007 | 21.34 | 21.45 | 20.86 | 21.06 | 3,067,472 | -0.10(-0.49%) |
Oct 25, 2007 | 21.45 | 21.49 | 21.06 | 21.16 | 2,850,761 | -0.15(-0.72%) |
Oct 24, 2007 | 21.50 | 21.66 | 21.18 | 21.31 | 5,152,446 | -0.34(-1.58%) |
Oct 23, 2007 | 21.66 | 21.86 | 21.50 | 21.66 | 7,626,214 | +0.11(+0.52%) |
Oct 22, 2007 | 21.04 | 21.59 | 20.87 | 21.55 | 1,366,734 | +0.36(+1.70%) |
Oct 19, 2007 | 21.99 | 22.07 | 21.06 | 21.19 | 8,714,555 | -0.84(-3.81%) |
Oct 18, 2007 | 22.08 | 22.25 | 21.98 | 22.02 | 2,549,003 | -0.22(-1.00%) |
Oct 17, 2007 | 22.34 | 22.44 | 21.95 | 22.25 | 2,313,834 | +0.09(+0.43%) |
Oct 16, 2007 | 22.47 | 22.52 | 22.06 | 22.15 | 1,987,776 | -0.36(-1.60%) |
Oct 15, 2007 | 22.70 | 22.96 | 22.44 | 22.51 | 2,135,092 | -0.25(-1.09%) |
Oct 12, 2007 | 22.14 | 22.76 | 21.99 | 22.76 | 2,340,553 | +0.59(+2.66%) |
Oct 11, 2007 | 22.47 | 22.91 | 22.02 | 22.17 | 2,698,772 | +0.06(+0.27%) |
Oct 10, 2007 | 21.91 | 22.28 | 21.85 | 22.11 | 2,630,546 | +0.16(+0.74%) |
Oct 09, 2007 | 22.08 | 22.31 | 21.79 | 21.95 | 1,732,584 | +0.03(+0.16%) |
Oct 08, 2007 | 22.00 | 22.10 | 21.49 | 21.91 | 2,119,437 | -0.11(-0.51%) |
Oct 05, 2007 | 21.58 | 22.26 | 21.58 | 22.02 | 2,983,591 | +0.68(+3.17%) |
Oct 04, 2007 | 21.01 | 21.40 | 20.83 | 21.35 | 4,256,866 | +0.52(+2.51%) |
Oct 03, 2007 | 20.77 | 21.08 | 20.57 | 20.83 | 2,911,043 | -0.06(-0.29%) |
Oct 02, 2007 | 20.37 | 21.03 | 20.24 | 20.89 | 7,180,176 | +0.70(+3.48%) |
Oct 01, 2007 | 20.45 | 20.46 | 19.91 | 20.18 | 8,609,529 | -0.51(-2.44%) |
Sep 28, 2007 | 21.19 | 21.31 | 20.54 | 20.69 | 6,382,379 | -0.50(-2.34%) |
Sep 27, 2007 | 21.28 | 21.42 | 21.12 | 21.19 | 2,399,700 | +0.00(+0.00%) |
Sep 26, 2007 | 21.36 | 21.37 | 21.06 | 21.19 | 2,020,954 | +0.04(+0.20%) |
Sep 25, 2007 | 20.93 | 21.26 | 20.87 | 21.14 | 1,740,374 | +0.01(+0.04%) |
Sep 24, 2007 | 21.40 | 21.53 | 20.98 | 21.13 | 4,198,337 | -0.15(-0.68%) |
Sep 21, 2007 | 21.83 | 22.19 | 21.20 | 21.28 | 3,010,344 | -0.45(-2.09%) |
Sep 20, 2007 | 22.16 | 22.26 | 21.66 | 21.73 | 1,678,423 | -0.56(-2.53%) |
Sep 19, 2007 | 22.65 | 23.02 | 22.15 | 22.30 | 2,152,732 | +0.02(+0.08%) |
Sep 18, 2007 | 21.57 | 22.51 | 21.46 | 22.28 | 3,895,176 | +0.95(+4.45%) |
Sep 17, 2007 | 21.96 | 22.06 | 21.24 | 21.33 | 1,417,670 | -0.74(-3.34%) |
Sep 14, 2007 | 22.25 | 22.37 | 21.89 | 22.07 | 1,586,131 | -0.38(-1.68%) |
Sep 13, 2007 | 22.64 | 22.85 | 22.39 | 22.44 | 1,213,343 | +0.02(+0.08%) |
Sep 12, 2007 | 22.50 | 22.71 | 22.28 | 22.43 | 1,637,418 | -0.27(-1.21%) |
Sep 11, 2007 | 22.09 | 22.85 | 22.09 | 22.70 | 1,409,609 | +0.80(+3.67%) |
Sep 10, 2007 | 22.61 | 22.77 | 21.83 | 21.90 | 1,482,625 | -0.33(-1.46%) |
Sep 07, 2007 | 22.77 | 22.77 | 22.10 | 22.22 | 1,884,035 | -0.66(-2.88%) |
Sep 06, 2007 | 22.50 | 23.11 | 22.50 | 22.88 | 1,862,890 | +0.32(+1.40%) |
Sep 05, 2007 | 22.69 | 22.77 | 22.32 | 22.56 | 1,178,646 | -0.37(-1.61%) |
Sep 04, 2007 | 22.35 | 22.98 | 22.31 | 22.93 | 1,380,870 | +0.62(+2.80%) |
Aug 31, 2007 | 22.30 | 22.43 | 21.97 | 22.31 | 1,514,635 | +0.45(+2.08%) |
Aug 30, 2007 | 21.67 | 21.98 | 21.42 | 21.85 | 1,791,743 | +0.11(+0.51%) |
Aug 29, 2007 | 21.23 | 21.84 | 21.00 | 21.74 | 2,007,636 | +0.89(+4.27%) |
Aug 28, 2007 | 21.25 | 21.56 | 20.75 | 20.85 | 2,841,766 | -0.92(-4.25%) |
Aug 27, 2007 | 21.83 | 21.89 | 21.64 | 21.78 | 2,747,021 | -0.21(-0.97%) |
Aug 24, 2007 | 21.23 | 22.06 | 21.22 | 21.99 | 3,063,032 | +0.70(+3.30%) |
Aug 23, 2007 | 20.96 | 21.36 | 20.92 | 21.29 | 3,064,317 | +0.30(+1.43%) |
Aug 22, 2007 | 20.48 | 21.25 | 20.48 | 20.99 | 2,496,548 | +0.55(+2.68%) |
Aug 21, 2007 | 20.48 | 20.64 | 20.21 | 20.44 | 2,397,831 | -0.16(-0.79%) |
Aug 20, 2007 | 21.10 | 21.19 | 20.42 | 20.60 | 1,615,922 | -0.21(-0.99%) |
Aug 17, 2007 | 20.82 | 21.13 | 20.57 | 20.81 | 3,920,761 | +0.71(+3.53%) |
Aug 16, 2007 | 19.71 | 20.27 | 19.14 | 20.10 | 12,115,445 | -0.17(-0.84%) |
Aug 15, 2007 | 20.32 | 20.78 | 19.78 | 20.27 | 4,751,268 | -0.09(-0.42%) |
Aug 14, 2007 | 21.16 | 21.39 | 20.29 | 20.36 | 5,699,070 | -0.78(-3.69%) |
Aug 13, 2007 | 21.03 | 21.41 | 20.88 | 21.13 | 3,915,504 | +0.41(+1.98%) |
Aug 10, 2007 | 20.98 | 21.06 | 20.15 | 20.72 | 6,771,639 | -0.56(-2.61%) |
Aug 09, 2007 | 21.84 | 22.15 | 21.23 | 21.28 | 3,704,282 | -0.98(-4.38%) |
Aug 08, 2007 | 22.38 | 22.81 | 21.72 | 22.26 | 3,418,882 | +0.21(+0.97%) |
Aug 07, 2007 | 21.53 | 22.43 | 21.44 | 22.04 | 4,993,049 | +0.32(+1.46%) |
Aug 06, 2007 | 21.46 | 21.78 | 21.11 | 21.72 | 2,435,995 | +0.39(+1.85%) |
Aug 03, 2007 | 21.44 | 21.79 | 21.29 | 21.33 | 2,902,398 | -0.46(-2.12%) |
Aug 02, 2007 | 21.89 | 22.10 | 21.43 | 21.79 | 4,328,363 | +0.27(+1.27%) |
Aug 01, 2007 | 21.53 | 21.77 | 21.25 | 21.52 | 3,892,139 | -0.09(-0.44%) |
Jul 31, 2007 | 22.34 | 22.59 | 21.60 | 21.61 | 4,002,531 | -0.62(-2.81%) |
Jul 30, 2007 | 22.21 | 22.75 | 22.19 | 22.24 | 5,351,239 | +0.10(+0.46%) |
Jul 27, 2007 | 22.50 | 23.13 | 21.98 | 22.14 | 6,506,108 | -0.30(-1.34%) |
Jul 26, 2007 | 23.32 | 23.32 | 22.17 | 22.44 | 4,405,467 | -1.08(-4.59%) |
Jul 25, 2007 | 23.61 | 23.78 | 23.32 | 23.51 | 3,450,053 | -0.02(-0.07%) |
Jul 24, 2007 | 23.30 | 23.70 | 22.85 | 23.53 | 7,941,524 | -0.01(-0.04%) |
Jul 23, 2007 | 23.63 | 24.09 | 23.53 | 23.54 | 1,718,494 | -0.18(-0.76%) |
Jul 20, 2007 | 24.39 | 24.50 | 23.58 | 23.72 | 2,115,933 | -0.87(-3.55%) |
Jul 19, 2007 | 24.70 | 24.84 | 24.47 | 24.59 | 1,226,194 | -0.14(-0.55%) |
Jul 18, 2007 | 24.38 | 24.88 | 24.18 | 24.73 | 2,575,522 | +0.33(+1.37%) |
Jul 17, 2007 | 23.84 | 24.56 | 23.79 | 24.40 | 2,585,569 | +0.40(+1.68%) |
Jul 16, 2007 | 24.40 | 24.51 | 23.77 | 23.99 | 3,113,501 | -0.59(-2.40%) |
Jul 13, 2007 | 24.47 | 24.83 | 24.27 | 24.58 | 1,569,776 | +0.28(+1.16%) |
Jul 12, 2007 | 23.79 | 24.48 | 23.79 | 24.30 | 2,016,748 | +0.62(+2.64%) |
Jul 11, 2007 | 23.36 | 23.68 | 23.19 | 23.68 | 1,648,866 | +0.36(+1.54%) |
Jul 10, 2007 | 23.53 | 23.79 | 23.29 | 23.32 | 1,858,684 | -0.57(-2.37%) |
Jul 09, 2007 | 23.97 | 24.11 | 23.76 | 23.88 | 1,564,609 | +0.06(+0.25%) |
Jul 06, 2007 | 23.80 | 23.97 | 23.65 | 23.82 | 2,666,879 | +0.04(+0.18%) |
Jul 05, 2007 | 23.71 | 23.90 | 23.60 | 23.78 | 2,157,943 | +0.24(+1.02%) |
Jul 03, 2007 | 23.45 | 23.83 | 23.38 | 23.54 | 1,919,866 | -0.21(-0.90%) |
Jul 02, 2007 | 23.87 | 23.93 | 23.31 | 23.75 | 2,401,529 | +0.12(+0.51%) |
Jun 29, 2007 | 23.29 | 23.74 | 23.29 | 23.63 | 3,565,963 | +0.34(+1.47%) |
Jun 28, 2007 | 22.77 | 23.62 | 22.32 | 23.29 | 5,481,913 | +0.56(+2.45%) |
Jun 27, 2007 | 22.39 | 22.92 | 22.05 | 22.73 | 5,819,867 | +0.18(+0.80%) |
Jun 26, 2007 | 23.08 | 23.19 | 22.46 | 22.56 | 3,287,920 | -0.53(-2.30%) |
Jun 25, 2007 | 23.44 | 23.50 | 22.78 | 23.09 | 4,961,320 | -0.41(-1.75%) |
Jun 22, 2007 | 23.55 | 23.63 | 23.37 | 23.50 | 2,809,756 | -0.27(-1.12%) |
Jun 21, 2007 | 23.63 | 23.91 | 23.37 | 23.76 | 2,454,024 | +0.14(+0.58%) |
Jun 20, 2007 | 24.03 | 24.25 | 23.53 | 23.63 | 2,641,995 | -0.58(-2.40%) |
Jun 19, 2007 | 24.70 | 24.70 | 24.20 | 24.21 | 3,166,189 | -0.39(-1.60%) |
Jun 18, 2007 | 24.40 | 24.81 | 24.37 | 24.60 | 2,839,897 | +0.16(+0.67%) |
Jun 15, 2007 | 23.97 | 24.77 | 23.97 | 24.44 | 6,092,653 | +0.85(+3.59%) |
Jun 14, 2007 | 23.32 | 23.63 | 23.22 | 23.59 | 11,432,603 | +0.43(+1.85%) |
Jun 13, 2007 | 22.99 | 23.38 | 22.96 | 23.16 | 3,579,749 | +0.26(+1.12%) |
Jun 12, 2007 | 22.91 | 23.40 | 22.54 | 22.91 | 4,112,237 | -0.24(-1.04%) |
Jun 11, 2007 | 23.11 | 23.35 | 23.03 | 23.15 | 5,661,452 | +0.21(+0.90%) |
Jun 08, 2007 | 23.11 | 23.12 | 22.63 | 22.94 | 6,097,676 | -0.03(-0.15%) |
Jun 07, 2007 | 23.54 | 23.83 | 22.86 | 22.97 | 4,643,557 | -0.67(-2.82%) |
Jun 06, 2007 | 23.92 | 24.06 | 23.53 | 23.64 | 3,274,368 | -0.45(-1.88%) |
Jun 05, 2007 | 24.58 | 24.70 | 23.98 | 24.10 | 2,948,310 | -0.50(-2.02%) |
Jun 04, 2007 | 24.71 | 24.81 | 24.41 | 24.59 | 2,430,098 | -0.12(-0.48%) |
Jun 01, 2007 | 24.64 | 25.05 | 24.65 | 24.71 | 2,928,333 | +0.08(+0.31%) |
May 31, 2007 | 24.40 | 24.88 | 24.38 | 24.64 | 5,604,792 | +0.34(+1.41%) |
May 30, 2007 | 23.51 | 24.30 | 23.35 | 24.29 | 6,938,699 | +0.41(+1.72%) |
May 29, 2007 | 24.82 | 25.00 | 23.67 | 23.88 | 5,240,319 | -0.74(-2.99%) |
May 25, 2007 | 24.78 | 24.82 | 24.43 | 24.62 | 3,696,106 | -0.33(-1.34%) |
May 24, 2007 | 25.90 | 25.93 | 24.92 | 24.95 | 3,321,683 | -0.85(-3.28%) |
May 23, 2007 | 26.11 | 26.18 | 25.63 | 25.80 | 2,343,975 | -0.19(-0.72%) |
May 22, 2007 | 25.65 | 26.02 | 25.60 | 25.99 | 3,118,758 | +0.26(+1.00%) |
May 21, 2007 | 25.55 | 25.82 | 25.53 | 25.73 | 1,610,782 | +0.16(+0.64%) |
May 18, 2007 | 25.25 | 25.63 | 25.17 | 25.57 | 1,836,604 | +0.32(+1.25%) |
May 17, 2007 | 25.28 | 25.46 | 25.11 | 25.25 | 2,022,630 | -0.04(-0.17%) |
May 16, 2007 | 24.79 | 25.31 | 24.69 | 25.29 | 1,908,101 | +0.78(+3.18%) |
May 15, 2007 | 24.80 | 24.89 | 24.44 | 24.52 | 1,178,880 | -0.28(-1.14%) |
May 14, 2007 | 24.91 | 24.96 | 24.58 | 24.80 | 1,524,565 | -0.10(-0.41%) |
May 11, 2007 | 24.14 | 24.91 | 24.14 | 24.90 | 1,561,248 | +0.76(+3.16%) |
May 10, 2007 | 24.82 | 24.82 | 24.10 | 24.14 | 2,026,094 | -0.78(-3.13%) |
May 09, 2007 | 24.57 | 24.96 | 24.40 | 24.92 | 1,929,830 | +0.35(+1.43%) |
May 08, 2007 | 24.57 | 24.78 | 24.31 | 24.57 | 2,949,356 | -0.14(-0.55%) |
May 07, 2007 | 24.95 | 25.01 | 24.57 | 24.70 | 2,454,374 | -0.18(-0.72%) |
May 04, 2007 | 25.12 | 25.17 | 24.69 | 24.88 | 4,085,017 | -0.09(-0.34%) |
May 03, 2007 | 25.12 | 25.24 | 24.86 | 24.97 | 2,169,565 | +0.15(+0.62%) |
May 02, 2007 | 24.11 | 24.86 | 24.01 | 24.81 | 3,017,120 | +0.70(+2.91%) |