Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.40 | 25.40 | 24.91 | 25.05 | 2,791,556 | -0.16(-0.65%) |
Apr 29, 2008 | 25.39 | 25.68 | 25.15 | 25.21 | 3,253,996 | -0.27(-1.06%) |
Apr 28, 2008 | 25.67 | 26.01 | 25.21 | 25.48 | 4,567,611 | -0.10(-0.39%) |
Apr 25, 2008 | 24.45 | 26.12 | 24.39 | 25.58 | 8,447,082 | +1.83(+7.69%) |
Apr 24, 2008 | 23.45 | 24.02 | 23.33 | 23.75 | 2,406,196 | +0.22(+0.93%) |
Apr 23, 2008 | 24.04 | 24.15 | 23.48 | 23.53 | 2,010,955 | -0.55(-2.29%) |
Apr 22, 2008 | 24.56 | 24.58 | 23.84 | 24.08 | 2,255,997 | -0.53(-2.16%) |
Apr 21, 2008 | 24.62 | 24.67 | 24.36 | 24.62 | 1,356,499 | -0.02(-0.08%) |
Apr 18, 2008 | 24.51 | 24.64 | 24.20 | 24.64 | 2,235,120 | +0.39(+1.59%) |
Apr 17, 2008 | 24.30 | 24.43 | 23.97 | 24.25 | 2,275,675 | -0.12(-0.48%) |
Apr 16, 2008 | 23.73 | 24.37 | 23.73 | 24.37 | 2,528,526 | +0.85(+3.59%) |
Apr 15, 2008 | 23.48 | 23.77 | 23.27 | 23.52 | 2,266,615 | +0.09(+0.38%) |
Apr 14, 2008 | 23.43 | 23.60 | 23.29 | 23.43 | 2,039,771 | -0.02(-0.09%) |
Apr 11, 2008 | 23.65 | 23.66 | 23.34 | 23.45 | 2,408,159 | -0.39(-1.64%) |
Apr 10, 2008 | 23.71 | 24.04 | 23.62 | 23.85 | 3,151,871 | +0.09(+0.37%) |
Apr 09, 2008 | 24.14 | 24.23 | 23.66 | 23.76 | 3,015,571 | -0.36(-1.50%) |
Apr 08, 2008 | 23.29 | 24.19 | 23.12 | 24.12 | 4,601,656 | +0.82(+3.51%) |
Apr 07, 2008 | 22.84 | 23.85 | 22.84 | 23.30 | 4,992,912 | +0.70(+3.09%) |
Apr 04, 2008 | 22.39 | 22.69 | 22.13 | 22.60 | 1,809,695 | +0.38(+1.70%) |
Apr 03, 2008 | 21.84 | 22.34 | 21.75 | 22.22 | 2,516,714 | +0.29(+1.32%) |
Apr 02, 2008 | 21.94 | 22.11 | 21.70 | 21.93 | 1,860,046 | +0.02(+0.09%) |
Apr 01, 2008 | 21.44 | 21.91 | 21.18 | 21.91 | 3,174,673 | +0.63(+2.98%) |
Mar 31, 2008 | 20.96 | 21.49 | 20.96 | 21.28 | 2,865,419 | +0.13(+0.61%) |
Mar 28, 2008 | 21.43 | 21.46 | 21.03 | 21.15 | 2,174,935 | -0.09(-0.42%) |
Mar 27, 2008 | 21.59 | 21.63 | 21.20 | 21.24 | 2,130,802 | -0.26(-1.19%) |
Mar 26, 2008 | 21.57 | 21.82 | 21.42 | 21.49 | 1,774,960 | -0.19(-0.90%) |
Mar 25, 2008 | 21.67 | 21.93 | 21.48 | 21.69 | 2,151,184 | +0.09(+0.43%) |
Mar 24, 2008 | 20.99 | 21.87 | 20.99 | 21.60 | 3,045,567 | +0.65(+3.09%) |
Mar 21, 2008 | 20.98 | 21.21 | 20.66 | 20.95 | 3,554,360 | -0.00(-0.00%) |
Mar 20, 2008 | 20.98 | 21.21 | 20.66 | 20.95 | 3,554,360 | +0.08(+0.39%) |
Mar 19, 2008 | 21.91 | 22.08 | 20.87 | 20.87 | 3,486,108 | -0.84(-3.89%) |
Mar 18, 2008 | 22.03 | 22.22 | 21.23 | 21.71 | 4,759,931 | +0.03(+0.13%) |
Mar 17, 2008 | 21.77 | 22.38 | 21.55 | 21.69 | 4,445,254 | -0.65(-2.91%) |
Mar 14, 2008 | 22.67 | 22.67 | 21.71 | 22.34 | 4,867,776 | -0.25(-1.10%) |
Mar 13, 2008 | 21.95 | 22.65 | 21.76 | 22.58 | 3,937,243 | +0.33(+1.50%) |
Mar 12, 2008 | 22.26 | 22.61 | 22.04 | 22.25 | 3,008,686 | +0.18(+0.80%) |
Mar 11, 2008 | 21.86 | 22.20 | 21.40 | 22.07 | 5,529,459 | +0.89(+4.18%) |
Mar 10, 2008 | 21.42 | 21.67 | 21.16 | 21.19 | 6,146,183 | -0.38(-1.77%) |
Mar 07, 2008 | 21.93 | 22.12 | 21.54 | 21.57 | 4,349,359 | -0.58(-2.62%) |
Mar 06, 2008 | 22.40 | 22.45 | 22.14 | 22.15 | 2,877,141 | -0.32(-1.41%) |
Mar 05, 2008 | 22.19 | 22.54 | 22.10 | 22.47 | 3,252,440 | +0.34(+1.54%) |
Mar 04, 2008 | 22.39 | 22.65 | 21.87 | 22.12 | 3,599,068 | -0.48(-2.13%) |
Mar 03, 2008 | 22.41 | 22.61 | 22.23 | 22.61 | 2,171,701 | +0.18(+0.81%) |
Feb 29, 2008 | 22.63 | 22.84 | 22.34 | 22.42 | 3,492,602 | -0.50(-2.18%) |
Feb 28, 2008 | 22.64 | 23.00 | 22.52 | 22.93 | 4,088,557 | -0.06(-0.28%) |
Feb 27, 2008 | 22.74 | 23.09 | 22.69 | 22.99 | 2,582,452 | +0.17(+0.73%) |
Feb 26, 2008 | 22.78 | 23.04 | 22.65 | 22.82 | 1,924,906 | -0.13(-0.55%) |
Feb 25, 2008 | 22.70 | 22.95 | 22.28 | 22.95 | 2,359,458 | +0.39(+1.72%) |
Feb 22, 2008 | 22.59 | 22.59 | 22.11 | 22.56 | 2,567,887 | +0.11(+0.50%) |
Feb 21, 2008 | 22.77 | 22.82 | 22.21 | 22.45 | 2,713,128 | -0.29(-1.27%) |
Feb 20, 2008 | 22.46 | 22.79 | 22.30 | 22.74 | 1,727,077 | +0.07(+0.30%) |
Feb 19, 2008 | 22.83 | 22.89 | 22.55 | 22.67 | 2,432,400 | +0.23(+1.03%) |
Feb 18, 2008 | 22.32 | 22.60 | 22.09 | 22.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.32 | 22.60 | 22.09 | 22.44 | 3,282,917 | -0.03(-0.12%) |
Feb 14, 2008 | 22.73 | 22.92 | 22.39 | 22.47 | 2,739,074 | -0.27(-1.20%) |
Feb 13, 2008 | 22.83 | 22.98 | 22.46 | 22.74 | 3,630,974 | +0.10(+0.42%) |
Feb 12, 2008 | 22.78 | 23.06 | 22.45 | 22.64 | 3,619,898 | -0.09(-0.40%) |
Feb 11, 2008 | 22.55 | 22.78 | 22.33 | 22.73 | 3,452,250 | +0.30(+1.32%) |
Feb 08, 2008 | 22.05 | 22.53 | 21.91 | 22.44 | 3,486,572 | +0.31(+1.42%) |
Feb 07, 2008 | 21.83 | 22.33 | 21.83 | 22.12 | 2,826,129 | +0.04(+0.20%) |
Feb 06, 2008 | 22.55 | 22.70 | 22.02 | 22.08 | 3,306,066 | -0.39(-1.74%) |
Feb 05, 2008 | 22.42 | 22.79 | 22.17 | 22.47 | 4,648,172 | -0.25(-1.08%) |
Feb 04, 2008 | 22.69 | 23.02 | 22.45 | 22.72 | 4,078,961 | -0.07(-0.30%) |
Feb 01, 2008 | 22.55 | 22.89 | 22.38 | 22.79 | 4,719,347 | +0.27(+1.21%) |
Jan 31, 2008 | 21.67 | 22.97 | 21.64 | 22.51 | 4,228,558 | +0.57(+2.58%) |
Jan 30, 2008 | 22.03 | 22.53 | 21.90 | 21.95 | 4,036,108 | -0.18(-0.82%) |
Jan 29, 2008 | 22.30 | 22.32 | 21.84 | 22.13 | 4,738,836 | +0.07(+0.31%) |
Jan 28, 2008 | 22.23 | 22.37 | 21.88 | 22.06 | 7,731,567 | +0.15(+0.67%) |
Jan 25, 2008 | 21.25 | 22.81 | 21.25 | 21.91 | 7,416,925 | +1.55(+7.63%) |
Jan 24, 2008 | 20.53 | 21.10 | 20.36 | 20.36 | 3,682,202 | -0.24(-1.17%) |
Jan 23, 2008 | 19.28 | 20.70 | 19.19 | 20.60 | 5,590,073 | +0.74(+3.72%) |
Jan 22, 2008 | 19.42 | 20.08 | 19.42 | 19.86 | 6,631,291 | -0.53(-2.61%) |
Jan 21, 2008 | 20.38 | 20.63 | 19.98 | 20.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.38 | 20.63 | 19.98 | 20.39 | 6,445,958 | +0.18(+0.91%) |
Jan 17, 2008 | 20.92 | 21.10 | 20.18 | 20.21 | 4,390,786 | -0.71(-3.40%) |
Jan 16, 2008 | 21.16 | 21.45 | 20.85 | 20.92 | 3,102,896 | -0.40(-1.85%) |
Jan 15, 2008 | 21.70 | 21.99 | 21.26 | 21.32 | 3,751,494 | -0.61(-2.80%) |
Jan 14, 2008 | 21.18 | 21.97 | 21.18 | 21.93 | 2,508,908 | +0.76(+3.57%) |
Jan 11, 2008 | 21.30 | 21.58 | 21.07 | 21.17 | 4,100,085 | -0.30(-1.38%) |
Jan 10, 2008 | 20.70 | 21.60 | 20.44 | 21.47 | 6,629,512 | +1.35(+6.69%) |
Jan 09, 2008 | 19.86 | 20.16 | 19.60 | 20.12 | 4,101,259 | +0.35(+1.79%) |
Jan 08, 2008 | 19.96 | 20.29 | 19.75 | 19.77 | 3,492,661 | -0.28(-1.38%) |
Jan 07, 2008 | 20.31 | 20.31 | 19.68 | 20.05 | 3,307,419 | -0.01(-0.03%) |
Jan 04, 2008 | 20.20 | 20.30 | 19.82 | 20.05 | 2,940,580 | -0.28(-1.39%) |
Jan 03, 2008 | 20.87 | 20.87 | 20.20 | 20.34 | 3,248,432 | -0.32(-1.53%) |
Jan 02, 2008 | 20.75 | 20.89 | 20.54 | 20.65 | 3,495,329 | -0.16(-0.79%) |
Jan 01, 2008 | 20.90 | 20.99 | 20.74 | 20.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.90 | 20.99 | 20.74 | 20.82 | 2,036,519 | -0.09(-0.44%) |
Dec 28, 2007 | 21.32 | 21.32 | 20.89 | 20.91 | 1,505,468 | -0.12(-0.58%) |
Dec 27, 2007 | 21.28 | 21.36 | 20.96 | 21.03 | 2,001,699 | -0.31(-1.45%) |
Dec 26, 2007 | 21.21 | 21.41 | 21.11 | 21.34 | 2,876,360 | -0.12(-0.56%) |
Dec 24, 2007 | 21.61 | 21.61 | 21.37 | 21.46 | 645,668 | -0.04(-0.17%) |
Dec 21, 2007 | 21.28 | 21.64 | 21.11 | 21.50 | 4,180,323 | +0.42(+2.01%) |
Dec 20, 2007 | 21.17 | 21.19 | 20.73 | 21.08 | 1,656,644 | +0.06(+0.29%) |
Dec 19, 2007 | 21.22 | 21.22 | 20.94 | 21.01 | 2,470,305 | -0.06(-0.27%) |
Dec 18, 2007 | 21.12 | 21.20 | 20.80 | 21.07 | 2,179,683 | +0.06(+0.28%) |
Dec 17, 2007 | 21.27 | 21.44 | 20.98 | 21.01 | 2,683,811 | -0.36(-1.71%) |
Dec 14, 2007 | 21.65 | 21.72 | 21.26 | 21.38 | 1,785,771 | -0.46(-2.12%) |
Dec 13, 2007 | 21.76 | 21.97 | 21.56 | 21.84 | 2,216,904 | -0.07(-0.31%) |
Dec 12, 2007 | 22.56 | 22.77 | 21.61 | 21.91 | 6,085,285 | -0.15(-0.69%) |
Dec 11, 2007 | 22.46 | 22.68 | 22.05 | 22.06 | 5,886,485 | -0.48(-2.12%) |
Dec 10, 2007 | 22.26 | 22.70 | 22.09 | 22.54 | 6,593,712 | +0.29(+1.32%) |
Dec 07, 2007 | 22.16 | 22.43 | 22.03 | 22.25 | 4,789,155 | -0.04(-0.17%) |
Dec 06, 2007 | 21.82 | 22.30 | 21.82 | 22.29 | 5,406,753 | +0.37(+1.68%) |
Dec 05, 2007 | 21.64 | 22.45 | 21.64 | 21.92 | 6,270,010 | +0.51(+2.40%) |
Dec 04, 2007 | 21.50 | 21.67 | 21.38 | 21.40 | 1,897,869 | -0.26(-1.21%) |
Dec 03, 2007 | 22.12 | 22.12 | 21.55 | 21.66 | 2,507,282 | -0.21(-0.98%) |
Nov 30, 2007 | 21.80 | 22.12 | 21.46 | 21.88 | 5,866,464 | +0.25(+1.15%) |
Nov 29, 2007 | 21.48 | 21.86 | 21.34 | 21.63 | 2,146,741 | -0.04(-0.20%) |
Nov 28, 2007 | 20.28 | 21.68 | 20.28 | 21.68 | 4,642,417 | +1.40(+6.93%) |
Nov 27, 2007 | 20.19 | 20.31 | 20.04 | 20.27 | 4,906,549 | +0.15(+0.75%) |
Nov 26, 2007 | 20.54 | 20.68 | 20.11 | 20.12 | 3,392,687 | -0.46(-2.25%) |
Nov 23, 2007 | 20.49 | 20.69 | 20.47 | 20.58 | 1,150,494 | +0.19(+0.94%) |
Nov 21, 2007 | 20.41 | 20.65 | 20.24 | 20.39 | 3,915,491 | -0.45(-2.16%) |
Nov 20, 2007 | 20.49 | 21.01 | 20.46 | 20.84 | 3,652,835 | +0.34(+1.68%) |
Nov 19, 2007 | 20.79 | 20.90 | 20.47 | 20.50 | 3,013,156 | -0.42(-2.02%) |
Nov 16, 2007 | 21.29 | 21.33 | 20.79 | 20.92 | 3,020,404 | -0.36(-1.68%) |
Nov 15, 2007 | 21.71 | 21.74 | 21.06 | 21.28 | 2,042,852 | -0.41(-1.87%) |
Nov 14, 2007 | 21.95 | 22.09 | 21.67 | 21.69 | 1,745,859 | -0.21(-0.95%) |
Nov 13, 2007 | 21.33 | 21.91 | 21.29 | 21.89 | 2,586,948 | +0.74(+3.48%) |
Nov 12, 2007 | 21.89 | 22.18 | 21.15 | 21.16 | 3,454,797 | -0.82(-3.72%) |
Nov 09, 2007 | 22.29 | 22.40 | 21.97 | 21.97 | 2,959,069 | -0.41(-1.83%) |
Nov 08, 2007 | 22.24 | 22.49 | 21.97 | 22.38 | 3,425,982 | +0.18(+0.83%) |
Nov 07, 2007 | 22.58 | 22.65 | 22.20 | 22.20 | 2,556,427 | -0.66(-2.88%) |
Nov 06, 2007 | 22.58 | 22.86 | 22.39 | 22.86 | 2,643,825 | +0.51(+2.27%) |
Nov 05, 2007 | 22.38 | 22.45 | 22.09 | 22.35 | 2,059,873 | -0.13(-0.59%) |
Nov 02, 2007 | 22.27 | 22.60 | 22.17 | 22.48 | 2,732,803 | +0.26(+1.15%) |
Nov 01, 2007 | 22.50 | 22.64 | 22.18 | 22.23 | 2,014,972 | -0.46(-2.04%) |
Oct 31, 2007 | 22.57 | 22.79 | 22.38 | 22.69 | 2,059,286 | +0.15(+0.67%) |
Oct 30, 2007 | 22.75 | 22.85 | 22.50 | 22.54 | 2,049,895 | -0.21(-0.94%) |
Oct 29, 2007 | 22.83 | 22.90 | 22.58 | 22.76 | 1,783,717 | +0.12(+0.53%) |
Oct 26, 2007 | 22.39 | 22.72 | 22.29 | 22.64 | 2,987,242 | +0.81(+3.72%) |
Oct 25, 2007 | 21.79 | 22.05 | 21.64 | 21.82 | 1,337,934 | -0.04(-0.19%) |
Oct 24, 2007 | 21.71 | 21.95 | 21.49 | 21.87 | 2,324,878 | +0.07(+0.34%) |
Oct 23, 2007 | 22.03 | 22.19 | 21.51 | 21.79 | 1,689,806 | -0.15(-0.70%) |
Oct 22, 2007 | 21.93 | 22.05 | 21.59 | 21.94 | 1,450,627 | -0.16(-0.74%) |
Oct 19, 2007 | 22.35 | 22.63 | 22.11 | 22.11 | 1,791,641 | -0.34(-1.52%) |
Oct 18, 2007 | 22.22 | 22.71 | 22.09 | 22.45 | 1,717,099 | +0.14(+0.61%) |
Oct 17, 2007 | 22.75 | 22.80 | 22.18 | 22.31 | 1,545,712 | -0.12(-0.53%) |
Oct 16, 2007 | 22.87 | 22.91 | 22.25 | 22.43 | 1,587,678 | -0.51(-2.24%) |
Oct 15, 2007 | 23.17 | 23.41 | 22.77 | 22.95 | 1,371,155 | -0.23(-1.00%) |
Oct 12, 2007 | 22.91 | 23.26 | 22.85 | 23.18 | 1,409,541 | +0.33(+1.43%) |
Oct 11, 2007 | 23.13 | 23.23 | 22.72 | 22.85 | 1,564,494 | -0.06(-0.27%) |
Oct 10, 2007 | 23.28 | 23.35 | 22.82 | 22.91 | 1,070,876 | -0.48(-2.05%) |
Oct 09, 2007 | 23.26 | 23.39 | 23.19 | 23.39 | 1,012,475 | +0.22(+0.96%) |
Oct 08, 2007 | 23.36 | 23.43 | 23.06 | 23.17 | 863,979 | -0.18(-0.79%) |
Oct 05, 2007 | 23.39 | 23.50 | 23.23 | 23.35 | 1,196,775 | +0.13(+0.56%) |
Oct 04, 2007 | 23.02 | 23.32 | 22.80 | 23.23 | 1,187,384 | +0.20(+0.86%) |
Oct 03, 2007 | 22.93 | 23.17 | 22.70 | 23.03 | 1,607,928 | +0.02(+0.07%) |
Oct 02, 2007 | 23.28 | 23.36 | 22.96 | 23.01 | 1,614,971 | -0.24(-1.01%) |
Oct 01, 2007 | 22.64 | 23.29 | 22.64 | 23.25 | 1,788,413 | +0.51(+2.23%) |
Sep 28, 2007 | 23.05 | 23.16 | 22.60 | 22.74 | 1,583,276 | -0.47(-2.03%) |
Sep 27, 2007 | 23.07 | 23.34 | 23.01 | 23.21 | 1,359,945 | +0.29(+1.28%) |
Sep 26, 2007 | 22.75 | 23.44 | 22.72 | 22.92 | 1,965,135 | +0.35(+1.56%) |
Sep 25, 2007 | 22.55 | 22.60 | 22.34 | 22.56 | 875,130 | -0.08(-0.35%) |
Sep 24, 2007 | 23.02 | 23.22 | 22.57 | 22.64 | 1,350,554 | -0.40(-1.72%) |
Sep 21, 2007 | 22.62 | 23.11 | 22.62 | 23.04 | 1,818,347 | +0.29(+1.26%) |
Sep 20, 2007 | 22.88 | 22.96 | 22.66 | 22.75 | 1,140,135 | -0.13(-0.57%) |
Sep 19, 2007 | 22.89 | 23.26 | 22.74 | 22.88 | 1,686,872 | +0.22(+0.99%) |
Sep 18, 2007 | 22.04 | 22.66 | 21.94 | 22.66 | 1,742,338 | +0.77(+3.52%) |
Sep 17, 2007 | 21.86 | 22.20 | 21.83 | 21.89 | 985,476 | -0.01(-0.03%) |
Sep 14, 2007 | 21.62 | 21.94 | 21.53 | 21.89 | 1,179,753 | +0.13(+0.60%) |
Sep 13, 2007 | 21.82 | 21.93 | 21.66 | 21.76 | 884,228 | -0.15(-0.68%) |
Sep 12, 2007 | 22.26 | 22.25 | 21.87 | 21.91 | 1,841,531 | -0.35(-1.56%) |
Sep 11, 2007 | 21.90 | 22.30 | 21.90 | 22.26 | 2,031,994 | +0.41(+1.86%) |
Sep 10, 2007 | 21.93 | 22.03 | 21.69 | 21.86 | 1,847,400 | +0.06(+0.28%) |
Sep 07, 2007 | 22.11 | 22.22 | 21.72 | 21.79 | 1,867,356 | -0.63(-2.83%) |
Sep 06, 2007 | 22.56 | 22.68 | 22.27 | 22.43 | 1,274,251 | -0.20(-0.87%) |
Sep 05, 2007 | 22.61 | 22.77 | 22.46 | 22.63 | 1,316,805 | -0.22(-0.97%) |
Sep 04, 2007 | 22.76 | 23.02 | 22.54 | 22.85 | 1,638,449 | +0.10(+0.43%) |
Aug 31, 2007 | 22.74 | 22.93 | 22.66 | 22.75 | 1,357,010 | +0.14(+0.63%) |
Aug 30, 2007 | 22.68 | 22.67 | 22.34 | 22.61 | 1,594,722 | -0.07(-0.32%) |
Aug 29, 2007 | 22.23 | 22.69 | 22.20 | 22.68 | 2,041,678 | +0.48(+2.16%) |
Aug 28, 2007 | 22.51 | 22.57 | 22.17 | 22.20 | 1,922,529 | -0.48(-2.12%) |
Aug 27, 2007 | 23.07 | 23.15 | 22.68 | 22.68 | 1,942,632 | -0.54(-2.33%) |
Aug 24, 2007 | 23.17 | 23.22 | 22.92 | 23.22 | 1,578,581 | +0.03(+0.12%) |
Aug 23, 2007 | 23.31 | 23.57 | 23.06 | 23.19 | 1,760,239 | -0.12(-0.50%) |
Aug 22, 2007 | 22.97 | 23.38 | 22.91 | 23.31 | 1,763,468 | +0.51(+2.26%) |
Aug 21, 2007 | 22.38 | 22.97 | 22.36 | 22.79 | 2,675,869 | +0.39(+1.72%) |
Aug 20, 2007 | 21.86 | 22.49 | 21.70 | 22.41 | 2,431,408 | +0.55(+2.53%) |
Aug 17, 2007 | 22.47 | 22.73 | 21.56 | 21.86 | 4,491,869 | +0.00(+0.02%) |
Aug 16, 2007 | 21.40 | 21.93 | 20.97 | 21.85 | 7,053,578 | +0.22(+1.01%) |
Aug 15, 2007 | 22.05 | 22.49 | 21.60 | 21.63 | 2,186,040 | -0.54(-2.44%) |
Aug 14, 2007 | 22.70 | 22.90 | 22.18 | 22.18 | 2,254,151 | -0.61(-2.69%) |
Aug 13, 2007 | 23.09 | 23.53 | 22.75 | 22.79 | 2,529,721 | -0.28(-1.21%) |
Aug 10, 2007 | 22.08 | 23.27 | 21.94 | 23.07 | 4,289,374 | +0.79(+3.56%) |
Aug 09, 2007 | 21.94 | 22.66 | 21.86 | 22.27 | 6,043,744 | -0.11(-0.49%) |
Aug 08, 2007 | 23.34 | 23.41 | 22.07 | 22.38 | 4,537,357 | -0.81(-3.48%) |
Aug 07, 2007 | 23.50 | 23.64 | 22.78 | 23.19 | 3,581,228 | -0.51(-2.17%) |
Aug 06, 2007 | 23.44 | 23.71 | 23.09 | 23.71 | 3,095,240 | +0.30(+1.27%) |
Aug 03, 2007 | 23.54 | 23.65 | 23.26 | 23.41 | 5,210,580 | +0.15(+0.66%) |
Aug 02, 2007 | 23.31 | 23.56 | 23.16 | 23.26 | 4,910,359 | +0.03(+0.13%) |
Aug 01, 2007 | 23.41 | 23.47 | 22.88 | 23.23 | 4,456,987 | -0.22(-0.96%) |
Jul 31, 2007 | 24.23 | 24.23 | 23.45 | 23.45 | 4,334,627 | +0.19(+0.82%) |
Jul 30, 2007 | 22.54 | 23.38 | 22.36 | 23.26 | 4,283,601 | +0.75(+3.33%) |
Jul 27, 2007 | 22.80 | 23.16 | 21.85 | 22.51 | 6,661,108 | -0.41(-1.80%) |
Jul 26, 2007 | 23.29 | 23.39 | 22.77 | 22.92 | 4,411,745 | -0.79(-3.33%) |
Jul 25, 2007 | 24.09 | 24.14 | 23.38 | 23.71 | 3,564,899 | -0.14(-0.59%) |
Jul 24, 2007 | 24.26 | 24.26 | 23.77 | 23.85 | 3,685,193 | -0.42(-1.73%) |
Jul 23, 2007 | 24.36 | 24.68 | 24.12 | 24.27 | 4,037,889 | +0.74(+3.16%) |
Jul 20, 2007 | 23.92 | 23.95 | 23.40 | 23.53 | 3,786,658 | -0.42(-1.75%) |
Jul 19, 2007 | 23.53 | 24.02 | 23.53 | 23.95 | 3,438,014 | +0.50(+2.15%) |
Jul 18, 2007 | 23.45 | 23.50 | 23.21 | 23.44 | 2,426,665 | -0.07(-0.32%) |
Jul 17, 2007 | 23.33 | 24.00 | 23.32 | 23.52 | 4,071,498 | +0.42(+1.81%) |
Jul 16, 2007 | 23.18 | 23.47 | 23.05 | 23.10 | 1,574,766 | -0.11(-0.47%) |
Jul 13, 2007 | 23.12 | 23.24 | 22.98 | 23.21 | 1,437,392 | +0.09(+0.40%) |
Jul 12, 2007 | 22.84 | 23.14 | 22.71 | 23.12 | 1,612,623 | +0.41(+1.79%) |
Jul 11, 2007 | 22.57 | 22.87 | 22.56 | 22.71 | 1,490,833 | +0.14(+0.62%) |
Jul 10, 2007 | 23.02 | 23.05 | 22.57 | 22.57 | 2,200,446 | -0.63(-2.73%) |
Jul 09, 2007 | 23.27 | 23.28 | 22.97 | 23.20 | 1,552,168 | +0.05(+0.24%) |
Jul 06, 2007 | 23.08 | 23.18 | 22.79 | 23.15 | 1,726,784 | +0.06(+0.25%) |
Jul 05, 2007 | 22.86 | 23.19 | 22.83 | 23.09 | 2,166,110 | +0.32(+1.42%) |
Jul 03, 2007 | 22.79 | 23.01 | 22.73 | 22.77 | 1,407,194 | -0.02(-0.07%) |
Jul 02, 2007 | 22.12 | 22.83 | 22.10 | 22.79 | 2,804,961 | +0.87(+3.95%) |
Jun 29, 2007 | 22.08 | 22.38 | 21.80 | 21.92 | 2,350,923 | -0.10(-0.43%) |
Jun 28, 2007 | 21.92 | 22.24 | 21.84 | 22.02 | 1,990,192 | +0.09(+0.42%) |
Jun 27, 2007 | 22.03 | 22.00 | 21.69 | 21.92 | 1,952,756 | -0.11(-0.49%) |
Jun 26, 2007 | 22.53 | 22.77 | 22.02 | 22.03 | 3,604,999 | -0.02(-0.11%) |
Jun 25, 2007 | 22.13 | 22.34 | 21.95 | 22.06 | 2,446,375 | -0.07(-0.32%) |
Jun 22, 2007 | 22.40 | 22.60 | 22.13 | 22.13 | 3,285,409 | -0.39(-1.71%) |
Jun 21, 2007 | 22.25 | 22.55 | 22.05 | 22.51 | 2,312,846 | +0.27(+1.21%) |
Jun 20, 2007 | 22.36 | 22.66 | 22.23 | 22.24 | 2,914,168 | -0.11(-0.49%) |
Jun 19, 2007 | 22.20 | 22.35 | 22.10 | 22.35 | 2,032,874 | +0.10(+0.43%) |
Jun 18, 2007 | 22.12 | 22.30 | 22.05 | 22.26 | 2,633,903 | +0.23(+1.04%) |
Jun 15, 2007 | 22.07 | 22.23 | 22.00 | 22.03 | 2,857,528 | +0.01(+0.03%) |
Jun 14, 2007 | 21.97 | 22.21 | 21.93 | 22.02 | 2,169,632 | +0.05(+0.25%) |
Jun 13, 2007 | 21.68 | 21.97 | 21.51 | 21.97 | 1,607,047 | +0.32(+1.48%) |
Jun 12, 2007 | 21.64 | 21.92 | 21.62 | 21.65 | 3,207,346 | -0.04(-0.20%) |
Jun 11, 2007 | 21.77 | 21.84 | 21.54 | 21.69 | 1,451,801 | -0.08(-0.36%) |
Jun 08, 2007 | 21.57 | 21.77 | 21.47 | 21.77 | 2,005,875 | +0.20(+0.92%) |
Jun 07, 2007 | 21.98 | 22.09 | 21.57 | 21.57 | 2,158,650 | -0.54(-2.45%) |
Jun 06, 2007 | 22.40 | 22.41 | 22.07 | 22.11 | 1,764,054 | -0.30(-1.35%) |
Jun 05, 2007 | 22.57 | 22.57 | 22.38 | 22.42 | 1,573,298 | -0.16(-0.69%) |
Jun 04, 2007 | 22.59 | 22.66 | 22.51 | 22.57 | 1,081,147 | -0.03(-0.14%) |
Jun 01, 2007 | 22.72 | 22.84 | 22.54 | 22.61 | 2,323,411 | +0.06(+0.27%) |
May 31, 2007 | 22.92 | 22.97 | 22.51 | 22.54 | 2,995,166 | -0.27(-1.19%) |
May 30, 2007 | 22.50 | 22.84 | 22.37 | 22.82 | 2,250,336 | +0.16(+0.69%) |
May 29, 2007 | 22.65 | 22.83 | 22.53 | 22.66 | 1,698,916 | +0.14(+0.62%) |
May 25, 2007 | 22.24 | 22.52 | 22.20 | 22.52 | 1,233,165 | +0.37(+1.66%) |
May 24, 2007 | 22.57 | 22.68 | 22.14 | 22.15 | 1,481,442 | -0.41(-1.80%) |
May 23, 2007 | 22.64 | 22.82 | 22.56 | 22.56 | 1,246,935 | -0.03(-0.14%) |
May 22, 2007 | 22.54 | 22.70 | 22.54 | 22.59 | 1,122,527 | -0.06(-0.26%) |
May 21, 2007 | 22.54 | 22.78 | 22.49 | 22.65 | 1,126,342 | +0.05(+0.24%) |
May 18, 2007 | 22.56 | 22.72 | 22.49 | 22.59 | 1,211,155 | +0.07(+0.30%) |
May 17, 2007 | 22.51 | 22.63 | 22.42 | 22.52 | 1,222,600 | -0.05(-0.21%) |
May 16, 2007 | 22.59 | 22.69 | 22.26 | 22.57 | 1,532,506 | -0.02(-0.11%) |
May 15, 2007 | 22.32 | 22.83 | 22.29 | 22.60 | 2,516,515 | +0.34(+1.55%) |
May 14, 2007 | 22.46 | 22.59 | 22.20 | 22.25 | 1,705,037 | -0.20(-0.91%) |
May 11, 2007 | 22.09 | 22.58 | 22.05 | 22.46 | 1,932,507 | +0.43(+1.95%) |
May 10, 2007 | 22.60 | 22.60 | 22.01 | 22.03 | 2,283,264 | -0.57(-2.50%) |
May 09, 2007 | 22.60 | 22.63 | 22.34 | 22.59 | 1,745,272 | -0.00(-0.02%) |
May 08, 2007 | 22.61 | 22.64 | 22.36 | 22.60 | 2,162,882 | -0.03(-0.14%) |
May 07, 2007 | 22.55 | 22.91 | 22.56 | 22.63 | 1,650,775 | +0.07(+0.32%) |
May 04, 2007 | 22.73 | 22.73 | 22.49 | 22.55 | 2,263,836 | -0.18(-0.78%) |
May 03, 2007 | 22.89 | 22.97 | 22.69 | 22.73 | 2,037,570 | -0.16(-0.68%) |
May 02, 2007 | 22.64 | 22.98 | 22.40 | 22.89 | 2,715,467 | +0.23(+1.01%) |