Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 22.91 | 22.96 | 22.30 | 22.56 | 26,737,598 | -0.25(-1.11%) |
Apr 29, 2008 | 23.13 | 23.17 | 22.77 | 22.81 | 14,413,438 | -0.25(-1.10%) |
Apr 28, 2008 | 23.23 | 23.33 | 23.03 | 23.07 | 22,029,630 | -0.16(-0.69%) |
Apr 25, 2008 | 23.06 | 23.27 | 22.61 | 23.23 | 18,770,906 | +0.28(+1.22%) |
Apr 24, 2008 | 22.26 | 23.13 | 22.26 | 22.95 | 27,159,460 | +0.66(+2.96%) |
Apr 23, 2008 | 22.23 | 22.40 | 22.06 | 22.29 | 15,306,038 | +0.05(+0.24%) |
Apr 22, 2008 | 22.16 | 22.38 | 21.90 | 22.24 | 13,371,668 | +0.09(+0.39%) |
Apr 21, 2008 | 22.26 | 22.37 | 21.88 | 22.15 | 11,388,826 | -0.19(-0.86%) |
Apr 18, 2008 | 22.54 | 22.78 | 22.19 | 22.34 | 20,584,680 | +0.13(+0.60%) |
Apr 17, 2008 | 21.91 | 22.30 | 21.74 | 22.21 | 15,644,617 | +0.17(+0.79%) |
Apr 16, 2008 | 21.88 | 22.04 | 21.60 | 22.04 | 19,221,156 | +0.59(+2.76%) |
Apr 15, 2008 | 21.41 | 21.78 | 20.74 | 21.44 | 24,884,856 | +0.36(+1.71%) |
Apr 14, 2008 | 21.62 | 21.84 | 21.08 | 21.08 | 22,132,716 | -0.63(-2.91%) |
Apr 11, 2008 | 21.63 | 22.17 | 21.63 | 21.72 | 14,915,820 | -0.22(-1.00%) |
Apr 10, 2008 | 21.56 | 22.24 | 21.51 | 21.94 | 15,829,134 | +0.33(+1.54%) |
Apr 09, 2008 | 21.88 | 22.06 | 21.50 | 21.60 | 11,112,755 | -0.23(-1.04%) |
Apr 08, 2008 | 21.99 | 22.10 | 21.74 | 21.83 | 12,584,158 | -0.27(-1.23%) |
Apr 07, 2008 | 22.31 | 22.47 | 22.01 | 22.10 | 12,075,262 | +0.00(+0.00%) |
Apr 04, 2008 | 22.52 | 22.59 | 22.04 | 22.10 | 13,993,786 | -0.41(-1.80%) |
Apr 03, 2008 | 22.14 | 22.55 | 22.13 | 22.51 | 13,376,888 | +0.17(+0.74%) |
Apr 02, 2008 | 22.62 | 22.73 | 22.24 | 22.34 | 18,492,954 | -0.30(-1.32%) |
Apr 01, 2008 | 21.94 | 22.68 | 21.92 | 22.64 | 30,475,826 | +1.10(+5.10%) |
Mar 31, 2008 | 21.70 | 21.88 | 21.42 | 21.54 | 24,370,450 | -0.20(-0.92%) |
Mar 28, 2008 | 22.12 | 22.35 | 21.70 | 21.74 | 14,018,905 | -0.28(-1.27%) |
Mar 27, 2008 | 22.58 | 22.77 | 22.02 | 22.02 | 21,677,410 | -0.55(-2.42%) |
Mar 26, 2008 | 23.10 | 23.10 | 22.41 | 22.57 | 18,689,380 | -0.61(-2.61%) |
Mar 25, 2008 | 23.00 | 23.29 | 22.68 | 23.17 | 19,424,678 | +0.09(+0.40%) |
Mar 24, 2008 | 23.12 | 23.31 | 22.94 | 23.08 | 31,117,954 | +0.10(+0.43%) |
Mar 21, 2008 | 22.00 | 23.04 | 21.92 | 22.98 | 48,085,016 | +0.00(+0.00%) |
Mar 20, 2008 | 22.00 | 23.04 | 21.92 | 22.98 | 48,085,016 | +1.06(+4.83%) |
Mar 19, 2008 | 22.64 | 22.64 | 21.78 | 21.92 | 32,470,054 | -0.47(-2.11%) |
Mar 18, 2008 | 21.86 | 22.47 | 21.57 | 22.40 | 30,485,140 | +0.70(+3.22%) |
Mar 17, 2008 | 20.11 | 21.88 | 20.10 | 21.70 | 30,451,498 | +0.68(+3.23%) |
Mar 14, 2008 | 21.95 | 22.04 | 20.76 | 21.02 | 26,619,116 | -0.73(-3.37%) |
Mar 13, 2008 | 21.23 | 21.97 | 20.88 | 21.75 | 22,846,230 | +0.23(+1.08%) |
Mar 12, 2008 | 21.88 | 22.38 | 21.49 | 21.52 | 21,379,056 | -0.35(-1.61%) |
Mar 11, 2008 | 20.98 | 21.90 | 20.74 | 21.87 | 29,729,654 | +1.50(+7.39%) |
Mar 10, 2008 | 20.62 | 20.91 | 20.24 | 20.36 | 15,900,719 | -0.19(-0.94%) |
Mar 07, 2008 | 20.58 | 21.06 | 20.24 | 20.56 | 23,722,384 | -0.15(-0.71%) |
Mar 06, 2008 | 21.08 | 21.14 | 20.66 | 20.70 | 16,107,911 | -0.45(-2.14%) |
Mar 05, 2008 | 21.32 | 21.56 | 20.85 | 21.16 | 17,690,804 | -0.03(-0.16%) |
Mar 04, 2008 | 21.03 | 21.30 | 20.78 | 21.19 | 18,150,822 | -0.08(-0.38%) |
Mar 03, 2008 | 21.32 | 21.41 | 20.80 | 21.27 | 14,801,938 | -0.05(-0.22%) |
Feb 29, 2008 | 21.65 | 21.75 | 21.24 | 21.32 | 19,651,678 | -0.53(-2.44%) |
Feb 28, 2008 | 22.12 | 22.28 | 21.60 | 21.85 | 19,110,878 | -0.44(-1.97%) |
Feb 27, 2008 | 21.97 | 22.48 | 21.88 | 22.29 | 12,390,575 | +0.15(+0.69%) |
Feb 26, 2008 | 21.94 | 22.36 | 21.76 | 22.14 | 13,045,834 | +0.13(+0.57%) |
Feb 25, 2008 | 21.88 | 22.08 | 21.42 | 22.01 | 14,689,695 | +0.10(+0.46%) |
Feb 22, 2008 | 21.50 | 21.97 | 21.11 | 21.91 | 14,718,703 | +0.46(+2.14%) |
Feb 21, 2008 | 21.88 | 21.91 | 21.40 | 21.45 | 10,528,326 | -0.32(-1.47%) |
Feb 20, 2008 | 21.40 | 21.89 | 21.30 | 21.77 | 16,122,582 | +0.19(+0.89%) |
Feb 19, 2008 | 21.88 | 22.08 | 21.34 | 21.58 | 13,498,365 | -0.18(-0.83%) |
Feb 18, 2008 | 21.50 | 21.89 | 21.35 | 21.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.50 | 21.89 | 21.35 | 21.76 | 14,010,334 | +0.16(+0.74%) |
Feb 14, 2008 | 21.90 | 22.08 | 21.58 | 21.60 | 14,042,029 | -0.33(-1.52%) |
Feb 13, 2008 | 21.90 | 21.97 | 21.52 | 21.93 | 12,872,286 | +0.16(+0.73%) |
Feb 12, 2008 | 21.54 | 21.98 | 21.41 | 21.77 | 16,818,882 | +0.41(+1.90%) |
Feb 11, 2008 | 21.49 | 21.62 | 21.16 | 21.36 | 12,873,341 | -0.17(-0.77%) |
Feb 08, 2008 | 21.62 | 21.83 | 21.24 | 21.53 | 15,582,586 | -0.19(-0.86%) |
Feb 07, 2008 | 21.20 | 21.86 | 21.14 | 21.72 | 18,177,832 | +0.35(+1.65%) |
Feb 06, 2008 | 21.53 | 21.75 | 21.26 | 21.36 | 16,540,495 | +0.02(+0.09%) |
Feb 05, 2008 | 21.58 | 21.75 | 21.31 | 21.34 | 20,371,854 | -0.65(-2.94%) |
Feb 04, 2008 | 22.44 | 22.44 | 21.90 | 21.99 | 21,552,966 | -0.65(-2.85%) |
Feb 01, 2008 | 22.65 | 22.87 | 22.33 | 22.63 | 23,105,144 | +0.03(+0.15%) |
Jan 31, 2008 | 22.06 | 22.90 | 21.72 | 22.60 | 30,268,460 | +0.24(+1.07%) |
Jan 30, 2008 | 22.53 | 22.97 | 22.22 | 22.36 | 37,243,200 | -0.22(-0.97%) |
Jan 29, 2008 | 22.49 | 22.65 | 22.10 | 22.58 | 20,471,280 | +0.19(+0.86%) |
Jan 28, 2008 | 21.93 | 22.46 | 21.63 | 22.39 | 18,482,232 | +0.45(+2.03%) |
Jan 25, 2008 | 22.44 | 22.60 | 21.60 | 21.94 | 28,481,610 | -0.32(-1.44%) |
Jan 24, 2008 | 21.92 | 22.37 | 21.54 | 22.26 | 36,612,724 | +0.49(+2.26%) |
Jan 23, 2008 | 20.08 | 21.90 | 19.44 | 21.77 | 48,110,912 | +1.34(+6.55%) |
Jan 22, 2008 | 19.31 | 20.97 | 19.25 | 20.43 | 37,187,700 | +0.33(+1.66%) |
Jan 21, 2008 | 20.30 | 20.64 | 19.67 | 20.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.30 | 20.64 | 19.67 | 20.10 | 31,709,198 | -0.02(-0.10%) |
Jan 17, 2008 | 20.83 | 20.96 | 20.03 | 20.12 | 24,558,032 | -0.55(-2.64%) |
Jan 16, 2008 | 20.19 | 21.05 | 20.17 | 20.66 | 26,878,562 | +0.41(+2.04%) |
Jan 15, 2008 | 19.87 | 20.46 | 19.67 | 20.25 | 25,995,218 | +0.07(+0.33%) |
Jan 14, 2008 | 20.07 | 20.25 | 19.58 | 20.18 | 16,748,859 | +0.31(+1.57%) |
Jan 11, 2008 | 19.81 | 20.32 | 19.47 | 19.87 | 17,086,150 | -0.08(-0.40%) |
Jan 10, 2008 | 19.19 | 20.30 | 18.92 | 19.95 | 24,154,472 | +0.63(+3.27%) |
Jan 09, 2008 | 18.91 | 19.32 | 18.55 | 19.32 | 27,907,532 | +0.39(+2.04%) |
Jan 08, 2008 | 19.92 | 19.92 | 18.85 | 18.93 | 24,301,316 | -0.85(-4.27%) |
Jan 07, 2008 | 19.75 | 20.01 | 19.43 | 19.78 | 18,160,874 | +0.18(+0.92%) |
Jan 04, 2008 | 20.05 | 20.11 | 19.56 | 19.60 | 21,523,184 | -0.59(-2.93%) |
Jan 03, 2008 | 20.86 | 20.86 | 20.11 | 20.19 | 21,023,534 | -0.57(-2.73%) |
Jan 02, 2008 | 21.16 | 21.37 | 20.66 | 20.76 | 15,958,233 | -0.37(-1.76%) |
Jan 01, 2008 | 21.15 | 21.33 | 20.97 | 21.13 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.15 | 21.33 | 20.97 | 21.13 | 12,003,787 | -0.05(-0.22%) |
Dec 28, 2007 | 21.25 | 21.30 | 20.97 | 21.18 | 9,357,754 | +0.14(+0.66%) |
Dec 27, 2007 | 21.22 | 21.44 | 20.98 | 21.04 | 12,342,101 | -0.63(-2.89%) |
Dec 26, 2007 | 21.70 | 21.73 | 21.46 | 21.66 | 10,137,118 | +0.00(+0.00%) |
Dec 24, 2007 | 21.51 | 21.84 | 21.51 | 21.66 | 6,861,397 | +0.17(+0.81%) |
Dec 21, 2007 | 21.24 | 21.52 | 21.04 | 21.49 | 22,918,350 | +0.45(+2.15%) |
Dec 20, 2007 | 21.22 | 21.30 | 20.76 | 21.04 | 17,863,792 | +0.01(+0.03%) |
Dec 19, 2007 | 21.10 | 21.40 | 20.92 | 21.03 | 19,153,156 | -0.02(-0.10%) |
Dec 18, 2007 | 21.37 | 21.57 | 20.64 | 21.05 | 23,485,448 | -0.13(-0.60%) |
Dec 17, 2007 | 21.26 | 21.48 | 21.00 | 21.18 | 23,527,010 | -0.58(-2.66%) |
Dec 14, 2007 | 22.07 | 22.30 | 21.74 | 21.76 | 13,702,790 | -0.36(-1.63%) |
Dec 13, 2007 | 21.95 | 22.20 | 21.62 | 22.12 | 17,226,060 | +0.01(+0.06%) |
Dec 12, 2007 | 22.40 | 22.80 | 21.65 | 22.10 | 27,338,488 | +0.23(+1.07%) |
Dec 11, 2007 | 22.59 | 22.63 | 21.77 | 21.87 | 26,638,314 | -0.49(-2.17%) |
Dec 10, 2007 | 21.98 | 22.55 | 21.98 | 22.36 | 16,587,040 | +0.48(+2.19%) |
Dec 07, 2007 | 22.06 | 22.30 | 21.81 | 21.88 | 15,005,828 | -0.19(-0.84%) |
Dec 06, 2007 | 21.72 | 22.07 | 21.54 | 22.06 | 17,320,140 | +0.33(+1.53%) |
Dec 05, 2007 | 21.78 | 21.91 | 21.36 | 21.73 | 20,065,026 | +0.11(+0.52%) |
Dec 04, 2007 | 21.81 | 21.92 | 21.57 | 21.62 | 12,188,352 | -0.31(-1.40%) |
Dec 03, 2007 | 22.14 | 22.16 | 21.70 | 21.92 | 11,083,104 | -0.11(-0.48%) |
Nov 30, 2007 | 22.26 | 22.48 | 21.88 | 22.03 | 19,776,356 | +0.29(+1.32%) |
Nov 29, 2007 | 21.64 | 21.87 | 21.34 | 21.74 | 17,325,768 | +0.05(+0.21%) |
Nov 28, 2007 | 20.79 | 21.87 | 20.68 | 21.70 | 34,542,268 | +1.02(+4.93%) |
Nov 27, 2007 | 20.42 | 20.88 | 20.32 | 20.68 | 22,578,830 | +0.37(+1.84%) |
Nov 26, 2007 | 20.82 | 20.82 | 20.30 | 20.30 | 21,905,398 | -0.47(-2.28%) |
Nov 23, 2007 | 20.47 | 20.89 | 20.40 | 20.78 | 8,109,408 | +0.48(+2.36%) |
Nov 21, 2007 | 20.40 | 20.79 | 20.11 | 20.30 | 22,486,828 | -0.32(-1.55%) |
Nov 20, 2007 | 20.68 | 21.13 | 20.17 | 20.62 | 25,659,724 | +0.01(+0.03%) |
Nov 19, 2007 | 20.75 | 20.95 | 20.14 | 20.61 | 22,364,010 | -0.31(-1.50%) |
Nov 16, 2007 | 21.22 | 21.36 | 20.68 | 20.92 | 21,150,304 | -0.11(-0.54%) |
Nov 15, 2007 | 21.44 | 21.82 | 20.78 | 21.04 | 21,998,208 | -0.50(-2.32%) |
Nov 14, 2007 | 21.68 | 22.03 | 21.36 | 21.54 | 20,332,230 | -0.06(-0.28%) |
Nov 13, 2007 | 20.93 | 21.62 | 20.93 | 21.60 | 19,176,994 | +0.80(+3.84%) |
Nov 12, 2007 | 20.51 | 21.62 | 20.47 | 20.80 | 22,899,878 | +0.21(+1.04%) |
Nov 09, 2007 | 20.50 | 21.07 | 20.24 | 20.58 | 24,479,214 | -0.22(-1.06%) |
Nov 08, 2007 | 20.37 | 20.91 | 20.20 | 20.80 | 22,669,272 | +0.49(+2.43%) |
Nov 07, 2007 | 21.00 | 21.01 | 20.28 | 20.31 | 18,674,120 | -0.89(-4.18%) |
Nov 06, 2007 | 20.78 | 21.22 | 20.65 | 21.20 | 12,694,858 | +0.40(+1.92%) |
Nov 05, 2007 | 20.60 | 21.04 | 20.45 | 20.80 | 17,868,602 | -0.04(-0.19%) |
Nov 02, 2007 | 21.14 | 21.20 | 20.62 | 20.84 | 21,004,606 | -0.26(-1.23%) |
Nov 01, 2007 | 21.57 | 21.80 | 21.04 | 21.10 | 19,134,506 | -0.98(-4.43%) |
Oct 31, 2007 | 21.92 | 22.29 | 21.73 | 22.08 | 17,854,706 | +0.31(+1.41%) |
Oct 30, 2007 | 21.64 | 21.82 | 21.50 | 21.77 | 14,332,704 | +0.13(+0.58%) |
Oct 29, 2007 | 21.68 | 21.71 | 21.42 | 21.64 | 12,062,562 | +0.09(+0.40%) |
Oct 26, 2007 | 21.44 | 21.62 | 20.92 | 21.56 | 16,430,806 | +0.56(+2.66%) |
Oct 25, 2007 | 20.91 | 21.25 | 20.76 | 21.00 | 17,539,564 | +0.05(+0.25%) |
Oct 24, 2007 | 20.96 | 21.14 | 20.68 | 20.94 | 20,277,614 | -0.16(-0.76%) |
Oct 23, 2007 | 21.10 | 21.14 | 20.78 | 21.10 | 13,247,428 | +0.13(+0.63%) |
Oct 22, 2007 | 20.68 | 21.12 | 20.57 | 20.97 | 13,302,405 | +0.15(+0.74%) |
Oct 19, 2007 | 21.30 | 21.62 | 20.78 | 20.82 | 20,814,768 | -0.59(-2.77%) |
Oct 18, 2007 | 21.54 | 21.68 | 21.24 | 21.41 | 16,277,923 | -0.29(-1.35%) |
Oct 17, 2007 | 21.67 | 21.83 | 21.35 | 21.70 | 14,756,901 | +0.17(+0.77%) |
Oct 16, 2007 | 21.79 | 21.90 | 21.30 | 21.54 | 16,362,959 | -0.11(-0.49%) |
Oct 15, 2007 | 22.04 | 22.04 | 21.50 | 21.64 | 12,104,170 | -0.25(-1.13%) |
Oct 12, 2007 | 21.75 | 22.12 | 21.75 | 21.89 | 11,324,489 | +0.05(+0.21%) |
Oct 11, 2007 | 22.24 | 22.24 | 21.70 | 21.84 | 11,496,416 | -0.15(-0.67%) |
Oct 10, 2007 | 22.25 | 22.29 | 21.91 | 21.99 | 10,346,699 | -0.29(-1.31%) |
Oct 09, 2007 | 22.32 | 22.38 | 21.99 | 22.28 | 10,897,073 | +0.03(+0.12%) |
Oct 08, 2007 | 22.63 | 22.70 | 22.18 | 22.26 | 6,387,582 | -0.19(-0.83%) |
Oct 05, 2007 | 22.39 | 22.62 | 22.34 | 22.44 | 7,377,173 | +0.14(+0.63%) |
Oct 04, 2007 | 22.30 | 22.48 | 22.22 | 22.30 | 6,165,376 | +0.01(+0.03%) |
Oct 03, 2007 | 22.28 | 22.47 | 22.16 | 22.30 | 7,297,177 | -0.04(-0.18%) |
Oct 02, 2007 | 22.24 | 22.40 | 22.16 | 22.34 | 9,285,457 | +0.14(+0.63%) |
Oct 01, 2007 | 21.64 | 22.34 | 21.58 | 22.20 | 12,698,106 | +0.54(+2.49%) |
Sep 28, 2007 | 21.78 | 21.87 | 21.62 | 21.66 | 8,138,444 | -0.13(-0.58%) |
Sep 27, 2007 | 21.63 | 21.80 | 21.56 | 21.78 | 13,139,727 | +0.27(+1.24%) |
Sep 26, 2007 | 21.76 | 21.82 | 21.40 | 21.52 | 14,517,653 | -0.36(-1.64%) |
Sep 25, 2007 | 21.78 | 22.02 | 21.65 | 21.88 | 9,808,303 | -0.04(-0.18%) |
Sep 24, 2007 | 22.00 | 22.06 | 21.80 | 21.92 | 10,491,767 | -0.12(-0.54%) |
Sep 21, 2007 | 22.08 | 22.61 | 21.93 | 22.04 | 17,542,418 | -0.19(-0.84%) |
Sep 20, 2007 | 22.59 | 22.64 | 22.09 | 22.22 | 12,378,907 | -0.40(-1.77%) |
Sep 19, 2007 | 22.44 | 22.75 | 22.38 | 22.62 | 17,190,924 | +0.24(+1.07%) |
Sep 18, 2007 | 21.48 | 22.41 | 21.30 | 22.38 | 18,034,134 | +0.89(+4.12%) |
Sep 17, 2007 | 21.44 | 21.56 | 21.37 | 21.50 | 12,598,365 | +0.01(+0.06%) |
Sep 14, 2007 | 21.30 | 21.52 | 21.24 | 21.48 | 9,075,311 | +0.05(+0.22%) |
Sep 13, 2007 | 21.44 | 21.46 | 21.27 | 21.44 | 9,920,700 | +0.24(+1.13%) |
Sep 12, 2007 | 21.08 | 21.30 | 20.90 | 21.20 | 10,661,392 | +0.09(+0.44%) |
Sep 11, 2007 | 20.86 | 21.27 | 20.86 | 21.10 | 11,779,714 | +0.25(+1.18%) |
Sep 10, 2007 | 20.98 | 21.10 | 20.66 | 20.86 | 8,523,435 | -0.09(-0.41%) |
Sep 07, 2007 | 20.97 | 21.24 | 20.79 | 20.94 | 15,003,427 | -0.24(-1.13%) |
Sep 06, 2007 | 21.06 | 21.32 | 20.88 | 21.18 | 8,816,798 | +0.12(+0.57%) |
Sep 05, 2007 | 21.28 | 21.30 | 20.88 | 21.06 | 12,324,380 | -0.41(-1.89%) |
Sep 04, 2007 | 21.50 | 21.58 | 21.25 | 21.47 | 9,586,630 | -0.07(-0.31%) |
Aug 31, 2007 | 21.70 | 21.80 | 21.34 | 21.54 | 14,569,888 | +0.11(+0.50%) |
Aug 30, 2007 | 21.51 | 21.56 | 21.11 | 21.43 | 12,033,872 | -0.08(-0.37%) |
Aug 29, 2007 | 21.27 | 21.51 | 21.01 | 21.51 | 11,691,390 | +0.34(+1.60%) |
Aug 28, 2007 | 21.76 | 21.84 | 21.14 | 21.17 | 14,765,763 | -0.70(-3.20%) |
Aug 27, 2007 | 21.91 | 21.97 | 21.72 | 21.87 | 8,797,311 | -0.13(-0.60%) |
Aug 24, 2007 | 21.72 | 22.03 | 21.72 | 22.00 | 11,496,866 | +0.16(+0.73%) |
Aug 23, 2007 | 22.09 | 22.09 | 21.77 | 21.84 | 13,972,047 | -0.11(-0.49%) |
Aug 22, 2007 | 21.95 | 22.06 | 21.54 | 21.95 | 21,771,164 | +0.19(+0.89%) |
Aug 21, 2007 | 21.71 | 22.01 | 21.60 | 21.76 | 12,063,013 | +0.05(+0.21%) |
Aug 20, 2007 | 22.14 | 22.14 | 21.32 | 21.71 | 18,279,954 | -0.13(-0.61%) |
Aug 17, 2007 | 21.64 | 22.29 | 21.32 | 21.84 | 31,044,304 | +0.92(+4.39%) |
Aug 16, 2007 | 19.76 | 21.19 | 19.50 | 20.92 | 31,838,020 | +1.17(+5.90%) |
Aug 15, 2007 | 19.61 | 20.40 | 19.57 | 19.76 | 21,168,622 | +0.09(+0.44%) |
Aug 14, 2007 | 19.81 | 19.97 | 19.52 | 19.67 | 21,180,684 | -0.17(-0.84%) |
Aug 13, 2007 | 20.23 | 20.30 | 19.78 | 19.84 | 13,960,931 | -0.11(-0.53%) |
Aug 10, 2007 | 19.80 | 20.37 | 19.51 | 19.95 | 21,539,838 | +0.05(+0.27%) |
Aug 09, 2007 | 19.81 | 20.48 | 19.64 | 19.89 | 29,209,022 | -0.75(-3.61%) |
Aug 08, 2007 | 20.48 | 21.12 | 19.86 | 20.64 | 28,836,650 | -0.16(-0.77%) |
Aug 07, 2007 | 20.64 | 21.24 | 20.43 | 20.80 | 24,974,868 | +0.08(+0.39%) |
Aug 06, 2007 | 19.60 | 20.76 | 19.45 | 20.72 | 24,393,250 | +1.17(+5.96%) |
Aug 03, 2007 | 19.74 | 20.24 | 19.51 | 19.55 | 24,312,908 | -0.69(-3.39%) |
Aug 02, 2007 | 20.24 | 20.46 | 20.07 | 20.24 | 17,312,410 | -0.05(-0.26%) |
Aug 01, 2007 | 19.92 | 20.36 | 19.37 | 20.29 | 26,177,046 | +0.35(+1.77%) |
Jul 31, 2007 | 20.53 | 20.70 | 19.87 | 19.94 | 21,744,126 | -0.41(-2.00%) |
Jul 30, 2007 | 20.04 | 20.43 | 19.53 | 20.34 | 26,542,022 | +0.38(+1.90%) |
Jul 27, 2007 | 20.24 | 20.62 | 19.93 | 19.97 | 20,056,502 | -0.31(-1.54%) |
Jul 26, 2007 | 21.19 | 21.20 | 20.07 | 20.28 | 26,922,588 | -0.45(-2.18%) |
Jul 25, 2007 | 20.78 | 20.84 | 20.49 | 20.73 | 22,462,286 | +0.16(+0.78%) |
Jul 24, 2007 | 21.04 | 21.08 | 20.51 | 20.57 | 25,009,418 | -0.57(-2.68%) |
Jul 23, 2007 | 21.33 | 21.64 | 21.10 | 21.14 | 24,371,320 | -0.09(-0.44%) |
Jul 20, 2007 | 21.90 | 21.90 | 21.16 | 21.23 | 23,676,918 | -0.29(-1.36%) |
Jul 19, 2007 | 21.64 | 21.68 | 21.32 | 21.52 | 20,449,456 | -0.10(-0.46%) |
Jul 18, 2007 | 21.65 | 21.80 | 21.34 | 21.62 | 21,890,582 | -0.26(-1.19%) |
Jul 17, 2007 | 21.82 | 22.10 | 21.82 | 21.88 | 16,942,994 | -0.22(-0.99%) |
Jul 16, 2007 | 22.10 | 22.27 | 21.98 | 22.10 | 12,498,000 | +0.01(+0.06%) |
Jul 13, 2007 | 21.60 | 22.18 | 21.60 | 22.09 | 12,458,993 | +0.03(+0.15%) |
Jul 12, 2007 | 21.88 | 22.06 | 21.79 | 22.06 | 25,589,732 | +0.27(+1.22%) |
Jul 11, 2007 | 21.96 | 22.06 | 21.66 | 21.79 | 19,636,496 | -0.07(-0.33%) |
Jul 10, 2007 | 22.05 | 22.10 | 21.84 | 21.86 | 17,731,304 | -0.34(-1.53%) |
Jul 09, 2007 | 22.23 | 22.29 | 22.13 | 22.20 | 9,233,867 | -0.03(-0.12%) |
Jul 06, 2007 | 22.18 | 22.25 | 22.06 | 22.23 | 10,537,143 | +0.01(+0.03%) |
Jul 05, 2007 | 22.25 | 22.27 | 22.15 | 22.22 | 7,414,136 | -0.08(-0.36%) |
Jul 03, 2007 | 22.10 | 22.30 | 22.06 | 22.30 | 5,782,905 | +0.21(+0.93%) |
Jul 02, 2007 | 22.04 | 22.10 | 21.94 | 22.10 | 10,378,732 | +0.16(+0.73%) |
Jun 29, 2007 | 22.10 | 22.18 | 21.80 | 21.94 | 15,906,768 | -0.17(-0.75%) |
Jun 28, 2007 | 22.61 | 22.61 | 21.97 | 22.10 | 12,355,674 | -0.12(-0.54%) |
Jun 27, 2007 | 22.00 | 22.25 | 21.84 | 22.22 | 15,941,221 | -0.08(-0.36%) |
Jun 26, 2007 | 22.23 | 22.41 | 22.19 | 22.30 | 22,261,454 | +0.07(+0.33%) |
Jun 25, 2007 | 22.30 | 22.51 | 22.15 | 22.23 | 11,646,142 | -0.02(-0.09%) |
Jun 22, 2007 | 22.57 | 22.57 | 22.22 | 22.25 | 22,556,180 | -0.25(-1.12%) |
Jun 21, 2007 | 22.61 | 22.64 | 22.44 | 22.50 | 25,624,730 | -0.11(-0.47%) |
Jun 20, 2007 | 22.91 | 22.93 | 22.59 | 22.61 | 9,562,146 | -0.29(-1.25%) |
Jun 19, 2007 | 22.70 | 22.92 | 22.68 | 22.89 | 9,853,105 | +0.13(+0.56%) |
Jun 18, 2007 | 22.78 | 22.82 | 22.69 | 22.77 | 12,136,316 | +0.05(+0.23%) |
Jun 15, 2007 | 22.71 | 22.80 | 22.66 | 22.71 | 19,134,956 | +0.12(+0.53%) |
Jun 14, 2007 | 22.71 | 22.77 | 22.56 | 22.59 | 14,154,554 | -0.14(-0.62%) |
Jun 13, 2007 | 22.63 | 22.74 | 22.40 | 22.73 | 13,097,667 | +0.20(+0.89%) |
Jun 12, 2007 | 22.73 | 22.80 | 22.53 | 22.53 | 11,610,126 | -0.28(-1.23%) |
Jun 11, 2007 | 22.77 | 22.90 | 22.71 | 22.81 | 7,809,535 | +0.04(+0.18%) |
Jun 08, 2007 | 22.71 | 22.80 | 22.57 | 22.77 | 14,498,012 | +0.12(+0.53%) |
Jun 07, 2007 | 22.87 | 22.99 | 22.65 | 22.65 | 17,303,132 | -0.19(-0.82%) |
Jun 06, 2007 | 22.97 | 22.98 | 22.79 | 22.84 | 11,133,367 | -0.13(-0.55%) |
Jun 05, 2007 | 22.97 | 23.01 | 22.81 | 22.97 | 12,614,226 | -0.01(-0.03%) |
Jun 04, 2007 | 23.05 | 23.10 | 22.93 | 22.97 | 11,984,765 | -0.08(-0.35%) |
Jun 01, 2007 | 23.03 | 23.15 | 22.99 | 23.05 | 10,804,388 | +0.03(+0.14%) |
May 31, 2007 | 23.14 | 23.22 | 22.93 | 23.02 | 9,868,041 | -0.09(-0.37%) |
May 30, 2007 | 22.95 | 23.15 | 22.92 | 23.11 | 9,488,909 | +0.16(+0.70%) |
May 29, 2007 | 22.95 | 23.01 | 22.89 | 22.95 | 8,607,020 | +0.05(+0.23%) |
May 25, 2007 | 22.80 | 22.93 | 22.80 | 22.89 | 7,134,432 | +0.14(+0.61%) |
May 24, 2007 | 23.10 | 23.23 | 22.74 | 22.75 | 12,260,752 | -0.13(-0.55%) |
May 23, 2007 | 22.93 | 23.04 | 22.87 | 22.88 | 12,698,190 | -0.03(-0.15%) |
May 22, 2007 | 23.00 | 23.03 | 22.84 | 22.91 | 13,712,856 | -0.11(-0.46%) |
May 21, 2007 | 23.21 | 23.21 | 23.00 | 23.02 | 12,396,438 | -0.13(-0.58%) |
May 18, 2007 | 23.08 | 23.23 | 23.01 | 23.15 | 11,615,870 | +0.16(+0.69%) |
May 17, 2007 | 23.02 | 23.05 | 22.92 | 22.99 | 6,851,284 | -0.03(-0.12%) |
May 16, 2007 | 23.09 | 23.14 | 22.91 | 23.02 | 12,088,473 | +0.03(+0.12%) |
May 15, 2007 | 22.99 | 23.14 | 22.95 | 22.99 | 10,585,561 | +0.09(+0.38%) |
May 14, 2007 | 23.07 | 23.14 | 22.87 | 22.91 | 10,161,654 | -0.17(-0.72%) |
May 11, 2007 | 22.97 | 23.09 | 22.94 | 23.07 | 8,039,159 | +0.17(+0.76%) |
May 10, 2007 | 23.17 | 23.17 | 22.89 | 22.90 | 10,291,047 | -0.27(-1.18%) |
May 09, 2007 | 23.03 | 23.23 | 22.99 | 23.17 | 11,072,365 | +0.12(+0.52%) |
May 08, 2007 | 23.05 | 23.11 | 22.93 | 23.05 | 9,548,627 | +0.01(+0.03%) |
May 07, 2007 | 22.97 | 23.20 | 22.97 | 23.05 | 8,759,955 | +0.09(+0.38%) |
May 04, 2007 | 22.95 | 23.05 | 22.88 | 22.96 | 7,749,738 | +0.09(+0.41%) |
May 03, 2007 | 22.99 | 23.05 | 22.79 | 22.87 | 11,719,852 | -0.10(-0.43%) |
May 02, 2007 | 22.89 | 23.00 | 22.63 | 22.97 | 9,343,806 | +0.07(+0.32%) |