Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.98 | 22.59 | 21.59 | 21.82 | 2,212,402 | -0.32(-1.44%) |
Apr 29, 2008 | 22.19 | 22.67 | 21.91 | 22.14 | 2,345,310 | -0.16(-0.71%) |
Apr 28, 2008 | 22.61 | 23.03 | 22.22 | 22.29 | 2,120,797 | -0.72(-3.15%) |
Apr 25, 2008 | 22.75 | 23.09 | 22.40 | 23.02 | 2,863,189 | +0.45(+2.00%) |
Apr 24, 2008 | 22.59 | 23.05 | 22.09 | 22.57 | 2,086,524 | +0.15(+0.69%) |
Apr 23, 2008 | 22.21 | 22.70 | 22.20 | 22.41 | 1,562,717 | -0.01(-0.06%) |
Apr 22, 2008 | 22.44 | 22.51 | 22.01 | 22.43 | 2,037,543 | -0.03(-0.12%) |
Apr 21, 2008 | 22.21 | 22.45 | 22.03 | 22.45 | 1,461,146 | +0.22(+0.99%) |
Apr 18, 2008 | 22.32 | 22.51 | 21.65 | 22.23 | 1,968,544 | +0.18(+0.80%) |
Apr 17, 2008 | 21.99 | 22.21 | 21.61 | 22.06 | 1,938,655 | +0.23(+1.05%) |
Apr 16, 2008 | 21.11 | 21.85 | 21.05 | 21.83 | 1,954,596 | +0.84(+4.00%) |
Apr 15, 2008 | 20.81 | 21.04 | 20.62 | 20.99 | 1,095,879 | +0.37(+1.80%) |
Apr 14, 2008 | 20.61 | 20.82 | 20.52 | 20.61 | 837,426 | -0.18(-0.85%) |
Apr 11, 2008 | 20.95 | 21.29 | 20.63 | 20.79 | 1,498,813 | -0.79(-3.65%) |
Apr 10, 2008 | 20.97 | 21.69 | 20.97 | 21.58 | 1,778,395 | +0.11(+0.49%) |
Apr 09, 2008 | 21.71 | 21.83 | 21.29 | 21.47 | 1,831,724 | -0.19(-0.90%) |
Apr 08, 2008 | 21.75 | 21.88 | 21.49 | 21.67 | 2,211,438 | -0.36(-1.65%) |
Apr 07, 2008 | 22.18 | 22.26 | 21.73 | 22.03 | 1,335,521 | +0.26(+1.18%) |
Apr 04, 2008 | 21.82 | 22.06 | 21.66 | 21.77 | 1,807,920 | +0.00(+0.00%) |
Apr 03, 2008 | 22.34 | 22.34 | 21.10 | 21.77 | 4,859,641 | -0.50(-2.22%) |
Apr 02, 2008 | 22.09 | 22.52 | 21.93 | 22.27 | 2,584,590 | +0.13(+0.60%) |
Apr 01, 2008 | 21.78 | 22.51 | 21.76 | 22.14 | 3,834,859 | +0.71(+3.30%) |
Mar 31, 2008 | 21.31 | 21.65 | 21.19 | 21.43 | 3,662,786 | -0.03(-0.12%) |
Mar 28, 2008 | 21.95 | 21.95 | 21.15 | 21.45 | 1,832,807 | -0.44(-2.02%) |
Mar 27, 2008 | 21.61 | 22.14 | 21.53 | 21.90 | 2,713,617 | +0.40(+1.85%) |
Mar 26, 2008 | 21.30 | 21.59 | 20.97 | 21.50 | 1,411,200 | +0.06(+0.29%) |
Mar 25, 2008 | 21.14 | 21.55 | 20.60 | 21.44 | 2,199,662 | +0.16(+0.75%) |
Mar 24, 2008 | 20.08 | 21.49 | 20.08 | 21.28 | 3,216,745 | +1.13(+5.62%) |
Mar 21, 2008 | 20.12 | 20.18 | 19.38 | 20.15 | 2,607,015 | +0.00(+0.00%) |
Mar 20, 2008 | 20.12 | 20.18 | 19.38 | 20.15 | 2,607,015 | +0.28(+1.42%) |
Mar 19, 2008 | 20.14 | 20.73 | 19.86 | 19.86 | 3,760,297 | -0.35(-1.75%) |
Mar 18, 2008 | 19.69 | 20.40 | 19.23 | 20.22 | 3,556,590 | +1.16(+6.08%) |
Mar 17, 2008 | 18.34 | 19.39 | 18.34 | 19.06 | 2,033,938 | +0.01(+0.05%) |
Mar 14, 2008 | 19.82 | 19.85 | 18.71 | 19.05 | 2,000,761 | -0.60(-3.06%) |
Mar 13, 2008 | 18.72 | 19.79 | 18.56 | 19.65 | 2,238,757 | +0.51(+2.68%) |
Mar 12, 2008 | 19.47 | 19.65 | 19.10 | 19.14 | 1,689,597 | -0.15(-0.78%) |
Mar 11, 2008 | 19.20 | 19.29 | 18.88 | 19.29 | 4,513,353 | +0.75(+4.05%) |
Mar 10, 2008 | 18.86 | 18.90 | 18.48 | 18.54 | 2,288,350 | -0.22(-1.18%) |
Mar 07, 2008 | 18.56 | 19.06 | 18.41 | 18.76 | 3,008,128 | +0.00(+0.00%) |
Mar 06, 2008 | 19.41 | 19.60 | 18.71 | 18.76 | 3,455,065 | -0.88(-4.46%) |
Mar 05, 2008 | 19.71 | 19.88 | 19.35 | 19.63 | 1,478,637 | +0.05(+0.27%) |
Mar 04, 2008 | 19.67 | 19.77 | 19.30 | 19.58 | 1,865,951 | -0.19(-0.98%) |
Mar 03, 2008 | 19.30 | 19.85 | 19.17 | 19.78 | 2,344,685 | +0.33(+1.68%) |
Feb 29, 2008 | 19.85 | 19.93 | 19.34 | 19.45 | 2,992,084 | -0.60(-3.00%) |
Feb 28, 2008 | 20.14 | 20.44 | 20.00 | 20.05 | 1,774,153 | -0.18(-0.87%) |
Feb 27, 2008 | 19.98 | 20.43 | 19.87 | 20.23 | 3,196,269 | +0.15(+0.75%) |
Feb 26, 2008 | 20.23 | 20.56 | 19.67 | 20.08 | 18,339,308 | -0.32(-1.56%) |
Feb 25, 2008 | 20.08 | 20.42 | 20.00 | 20.39 | 4,276,420 | +0.16(+0.79%) |
Feb 22, 2008 | 20.08 | 20.32 | 19.50 | 20.23 | 3,928,725 | +0.25(+1.24%) |
Feb 21, 2008 | 20.32 | 20.38 | 19.84 | 19.99 | 1,787,598 | -0.26(-1.27%) |
Feb 20, 2008 | 20.16 | 20.32 | 19.93 | 20.24 | 2,109,504 | +0.00(+0.00%) |
Feb 19, 2008 | 20.35 | 20.50 | 20.10 | 20.24 | 1,025,860 | +0.12(+0.62%) |
Feb 18, 2008 | 20.45 | 20.45 | 20.04 | 20.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.45 | 20.45 | 20.04 | 20.12 | 1,751,036 | -0.35(-1.73%) |
Feb 14, 2008 | 20.37 | 20.69 | 20.23 | 20.47 | 3,084,391 | +0.11(+0.52%) |
Feb 13, 2008 | 19.50 | 20.45 | 19.46 | 20.37 | 4,914,490 | +0.97(+5.01%) |
Feb 12, 2008 | 19.36 | 19.79 | 19.09 | 19.39 | 4,402,832 | +0.25(+1.29%) |
Feb 11, 2008 | 18.93 | 19.23 | 18.52 | 19.15 | 2,060,295 | +0.29(+1.55%) |
Feb 08, 2008 | 18.48 | 18.94 | 18.46 | 18.86 | 2,118,692 | +0.23(+1.23%) |
Feb 07, 2008 | 18.49 | 18.75 | 18.03 | 18.63 | 4,908,601 | -0.10(-0.52%) |
Feb 06, 2008 | 19.01 | 19.07 | 18.65 | 18.72 | 4,731,729 | -0.11(-0.56%) |
Feb 05, 2008 | 19.44 | 19.59 | 18.72 | 18.83 | 4,308,514 | -0.90(-4.57%) |
Feb 04, 2008 | 20.86 | 20.86 | 19.65 | 19.73 | 1,203,253 | -0.16(-0.80%) |
Feb 01, 2008 | 19.78 | 20.14 | 19.66 | 19.89 | 2,560,744 | +0.22(+1.12%) |
Jan 31, 2008 | 19.36 | 19.82 | 18.98 | 19.67 | 3,278,332 | +0.13(+0.68%) |
Jan 30, 2008 | 19.50 | 19.92 | 19.31 | 19.54 | 1,863,463 | -0.04(-0.23%) |
Jan 29, 2008 | 19.36 | 19.63 | 19.20 | 19.58 | 1,288,915 | +0.35(+1.84%) |
Jan 28, 2008 | 18.56 | 19.27 | 18.29 | 19.23 | 2,475,228 | +0.43(+2.31%) |
Jan 25, 2008 | 19.89 | 19.94 | 18.79 | 18.79 | 3,237,785 | -0.67(-3.45%) |
Jan 24, 2008 | 19.36 | 20.32 | 19.12 | 19.47 | 4,872,006 | +0.27(+1.38%) |
Jan 23, 2008 | 18.18 | 19.26 | 17.61 | 19.20 | 8,974,487 | +0.77(+4.17%) |
Jan 22, 2008 | 17.90 | 18.73 | 0.0088 | 18.43 | 7,600,021 | -0.42(-2.25%) |
Jan 21, 2008 | 18.95 | 19.24 | 18.44 | 18.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.95 | 19.24 | 18.44 | 18.86 | 4,256,994 | +0.23(+1.23%) |
Jan 17, 2008 | 19.16 | 19.31 | 18.54 | 18.63 | 5,942,200 | -0.52(-2.72%) |
Jan 16, 2008 | 19.27 | 19.49 | 18.51 | 19.15 | 7,142,075 | -0.47(-2.39%) |
Jan 15, 2008 | 20.22 | 20.36 | 19.48 | 19.62 | 7,097,178 | -0.76(-3.73%) |
Jan 14, 2008 | 20.16 | 20.74 | 20.06 | 20.38 | 3,981,677 | +0.38(+1.90%) |
Jan 11, 2008 | 20.39 | 20.39 | 19.98 | 20.00 | 4,725,739 | -0.54(-2.63%) |
Jan 10, 2008 | 19.58 | 20.61 | 19.58 | 20.54 | 2,434,278 | +0.61(+3.06%) |
Jan 09, 2008 | 19.71 | 19.94 | 19.54 | 19.93 | 4,264,118 | -0.02(-0.09%) |
Jan 08, 2008 | 20.26 | 20.29 | 19.86 | 19.94 | 5,728,879 | -0.11(-0.57%) |
Jan 07, 2008 | 20.23 | 20.23 | 19.92 | 20.06 | 3,352,299 | -0.01(-0.04%) |
Jan 04, 2008 | 20.12 | 20.15 | 19.69 | 20.07 | 3,025,543 | -0.27(-1.35%) |
Jan 03, 2008 | 20.54 | 20.54 | 20.04 | 20.34 | 3,550,795 | -0.13(-0.65%) |
Jan 02, 2008 | 20.86 | 21.01 | 20.43 | 20.47 | 4,341,182 | -0.54(-2.57%) |
Jan 01, 2008 | 21.02 | 21.22 | 20.79 | 21.01 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.02 | 21.22 | 20.79 | 21.01 | 850,566 | -0.01(-0.04%) |
Dec 28, 2007 | 21.43 | 21.43 | 21.01 | 21.02 | 3,310,922 | -0.07(-0.34%) |
Dec 27, 2007 | 21.75 | 21.75 | 21.08 | 21.09 | 1,016,403 | -0.77(-3.52%) |
Dec 26, 2007 | 21.68 | 22.05 | 21.66 | 21.86 | 1,016,177 | +0.07(+0.32%) |
Dec 24, 2007 | 21.68 | 21.83 | 21.59 | 21.79 | 463,122 | +0.16(+0.74%) |
Dec 21, 2007 | 21.66 | 21.75 | 21.38 | 21.63 | 1,877,437 | +0.23(+1.07%) |
Dec 20, 2007 | 21.51 | 21.63 | 21.29 | 21.40 | 1,666,595 | +0.15(+0.71%) |
Dec 19, 2007 | 21.19 | 21.69 | 21.19 | 21.25 | 1,553,508 | -0.17(-0.78%) |
Dec 18, 2007 | 21.22 | 21.61 | 20.99 | 21.42 | 2,739,775 | +0.38(+1.81%) |
Dec 17, 2007 | 21.30 | 21.65 | 20.92 | 21.04 | 2,190,669 | -0.59(-2.74%) |
Dec 14, 2007 | 21.57 | 21.99 | 21.35 | 21.63 | 4,086,089 | -0.11(-0.49%) |
Dec 13, 2007 | 22.14 | 22.19 | 21.30 | 21.74 | 2,815,050 | -0.78(-3.46%) |
Dec 12, 2007 | 22.12 | 23.13 | 21.99 | 22.52 | 2,582,120 | +0.72(+3.28%) |
Dec 11, 2007 | 22.45 | 23.20 | 21.78 | 21.80 | 7,353,220 | -0.52(-2.34%) |
Dec 10, 2007 | 21.87 | 22.50 | 21.69 | 22.32 | 2,194,459 | +0.45(+2.06%) |
Dec 07, 2007 | 21.96 | 21.98 | 21.75 | 21.87 | 1,932,006 | +0.12(+0.57%) |
Dec 06, 2007 | 21.47 | 21.75 | 21.28 | 21.75 | 1,463,521 | +0.49(+2.29%) |
Dec 05, 2007 | 21.17 | 21.39 | 21.09 | 21.26 | 3,921,157 | +0.29(+1.39%) |
Dec 04, 2007 | 20.95 | 21.12 | 20.63 | 20.97 | 3,821,949 | -0.15(-0.71%) |
Dec 03, 2007 | 21.37 | 21.52 | 20.91 | 21.12 | 1,777,037 | -0.25(-1.16%) |
Nov 30, 2007 | 21.87 | 21.95 | 21.21 | 21.37 | 2,268,978 | +0.02(+0.08%) |
Nov 29, 2007 | 20.85 | 21.45 | 20.79 | 21.35 | 1,695,024 | +0.16(+0.75%) |
Nov 28, 2007 | 20.42 | 21.42 | 20.42 | 21.19 | 2,950,294 | +0.77(+3.77%) |
Nov 27, 2007 | 20.25 | 20.54 | 19.75 | 20.42 | 2,974,276 | +0.38(+1.90%) |
Nov 26, 2007 | 20.23 | 20.53 | 20.00 | 20.04 | 1,466,942 | -0.29(-1.43%) |
Nov 23, 2007 | 20.42 | 20.66 | 20.15 | 20.33 | 750,113 | +0.09(+0.44%) |
Nov 21, 2007 | 20.24 | 20.49 | 19.99 | 20.24 | 1,472,173 | -0.27(-1.34%) |
Nov 20, 2007 | 20.93 | 21.11 | 20.18 | 20.52 | 1,450,114 | -0.26(-1.23%) |
Nov 19, 2007 | 21.24 | 21.26 | 20.54 | 20.77 | 1,348,983 | -0.53(-2.49%) |
Nov 16, 2007 | 21.05 | 21.31 | 20.77 | 21.30 | 1,295,136 | +0.35(+1.69%) |
Nov 15, 2007 | 20.67 | 21.32 | 20.54 | 20.95 | 1,958,146 | -0.04(-0.21%) |
Nov 14, 2007 | 20.79 | 21.21 | 20.77 | 21.00 | 3,678,472 | +0.32(+1.54%) |
Nov 13, 2007 | 19.98 | 20.78 | 19.98 | 20.68 | 6,204,415 | +1.19(+6.13%) |
Nov 12, 2007 | 19.52 | 19.99 | 19.48 | 19.48 | 4,755,855 | -0.27(-1.39%) |
Nov 09, 2007 | 19.82 | 20.26 | 19.67 | 19.76 | 6,353,413 | -0.56(-2.74%) |
Nov 08, 2007 | 20.95 | 21.00 | 19.76 | 20.31 | 4,795,143 | -0.31(-1.50%) |
Nov 07, 2007 | 20.84 | 21.03 | 20.54 | 20.62 | 3,135,975 | -0.42(-1.97%) |
Nov 06, 2007 | 20.99 | 21.72 | 20.89 | 21.04 | 4,298,985 | +0.34(+1.62%) |
Nov 05, 2007 | 20.77 | 20.93 | 20.31 | 20.70 | 1,910,636 | -0.19(-0.89%) |
Nov 02, 2007 | 21.04 | 21.12 | 20.40 | 20.89 | 3,513,012 | -0.06(-0.30%) |
Nov 01, 2007 | 21.65 | 21.65 | 20.94 | 20.95 | 1,941,837 | -1.02(-4.63%) |
Oct 31, 2007 | 21.88 | 22.15 | 21.50 | 21.97 | 2,383,147 | +0.35(+1.64%) |
Oct 30, 2007 | 21.41 | 21.78 | 21.28 | 21.61 | 2,257,355 | +0.13(+0.62%) |
Oct 29, 2007 | 21.83 | 22.00 | 21.44 | 21.48 | 5,833,037 | -0.27(-1.22%) |
Oct 26, 2007 | 22.04 | 22.15 | 21.55 | 21.75 | 2,970,251 | -0.11(-0.49%) |
Oct 25, 2007 | 22.15 | 22.20 | 21.75 | 21.85 | 2,760,409 | -0.16(-0.72%) |
Oct 24, 2007 | 22.21 | 22.37 | 21.87 | 22.01 | 4,989,144 | -0.35(-1.58%) |
Oct 23, 2007 | 22.37 | 22.58 | 22.21 | 22.37 | 7,384,508 | +0.11(+0.52%) |
Oct 22, 2007 | 21.73 | 22.29 | 21.55 | 22.25 | 1,323,417 | +0.37(+1.70%) |
Oct 19, 2007 | 22.71 | 22.79 | 21.75 | 21.88 | 8,438,356 | -0.87(-3.81%) |
Oct 18, 2007 | 22.81 | 22.98 | 22.70 | 22.75 | 2,468,214 | -0.23(-1.00%) |
Oct 17, 2007 | 23.07 | 23.18 | 22.67 | 22.98 | 2,240,499 | +0.10(+0.42%) |
Oct 16, 2007 | 23.20 | 23.26 | 22.78 | 22.88 | 1,924,775 | -0.37(-1.60%) |
Oct 15, 2007 | 23.44 | 23.71 | 23.18 | 23.25 | 2,067,422 | -0.26(-1.09%) |
Oct 12, 2007 | 22.86 | 23.51 | 22.71 | 23.51 | 2,266,372 | +0.61(+2.66%) |
Oct 11, 2007 | 23.20 | 23.66 | 22.75 | 22.90 | 2,613,237 | +0.06(+0.27%) |
Oct 10, 2007 | 22.63 | 23.01 | 22.57 | 22.83 | 2,547,174 | +0.17(+0.74%) |
Oct 09, 2007 | 22.81 | 23.04 | 22.51 | 22.67 | 1,677,672 | +0.04(+0.16%) |
Oct 08, 2007 | 22.72 | 22.82 | 22.20 | 22.63 | 2,052,264 | -0.11(-0.51%) |
Oct 05, 2007 | 22.29 | 22.99 | 22.29 | 22.75 | 2,889,029 | +0.70(+3.17%) |
Oct 04, 2007 | 21.69 | 22.10 | 21.52 | 22.05 | 4,121,949 | +0.54(+2.51%) |
Oct 03, 2007 | 21.45 | 21.77 | 21.24 | 21.51 | 2,818,780 | -0.06(-0.29%) |
Oct 02, 2007 | 21.04 | 21.72 | 20.91 | 21.57 | 6,952,608 | +0.72(+3.48%) |
Oct 01, 2007 | 21.12 | 21.13 | 20.56 | 20.84 | 8,336,659 | -0.52(-2.44%) |
Sep 28, 2007 | 21.88 | 22.00 | 21.22 | 21.37 | 6,180,096 | -0.51(-2.34%) |
Sep 27, 2007 | 21.98 | 22.12 | 21.81 | 21.88 | 2,323,644 | +0.00(+0.00%) |
Sep 26, 2007 | 22.06 | 22.07 | 21.75 | 21.88 | 1,956,902 | +0.04(+0.20%) |
Sep 25, 2007 | 21.61 | 21.96 | 21.55 | 21.83 | 1,685,215 | +0.01(+0.04%) |
Sep 24, 2007 | 22.10 | 22.23 | 21.67 | 21.83 | 4,065,275 | -0.15(-0.68%) |
Sep 21, 2007 | 22.54 | 22.91 | 21.90 | 21.98 | 2,914,934 | -0.47(-2.09%) |
Sep 20, 2007 | 22.89 | 22.98 | 22.37 | 22.44 | 1,625,227 | -0.58(-2.53%) |
Sep 19, 2007 | 23.39 | 23.77 | 22.88 | 23.03 | 2,084,504 | +0.02(+0.08%) |
Sep 18, 2007 | 22.28 | 23.25 | 22.16 | 23.01 | 3,771,722 | +0.98(+4.45%) |
Sep 17, 2007 | 22.67 | 22.78 | 21.93 | 22.03 | 1,372,738 | -0.76(-3.34%) |
Sep 14, 2007 | 22.98 | 23.10 | 22.60 | 22.79 | 1,535,861 | -0.39(-1.68%) |
Sep 13, 2007 | 23.38 | 23.60 | 23.13 | 23.18 | 1,174,887 | +0.02(+0.08%) |
Sep 12, 2007 | 23.23 | 23.45 | 23.01 | 23.16 | 1,585,521 | -0.28(-1.21%) |
Sep 11, 2007 | 22.82 | 23.60 | 22.82 | 23.44 | 1,364,933 | +0.83(+3.67%) |
Sep 10, 2007 | 23.35 | 23.51 | 22.54 | 22.61 | 1,435,634 | -0.34(-1.46%) |
Sep 07, 2007 | 23.51 | 23.51 | 22.82 | 22.95 | 1,824,322 | -0.68(-2.88%) |
Sep 06, 2007 | 23.24 | 23.87 | 23.24 | 23.63 | 1,803,847 | +0.33(+1.40%) |
Sep 05, 2007 | 23.43 | 23.51 | 23.05 | 23.30 | 1,141,290 | -0.38(-1.60%) |
Sep 04, 2007 | 23.08 | 23.74 | 23.04 | 23.68 | 1,337,105 | +0.65(+2.80%) |
Aug 31, 2007 | 23.03 | 23.16 | 22.69 | 23.04 | 1,466,630 | +0.47(+2.08%) |
Aug 30, 2007 | 22.38 | 22.70 | 22.12 | 22.57 | 1,734,956 | +0.11(+0.51%) |
Aug 29, 2007 | 21.92 | 22.55 | 21.68 | 22.45 | 1,944,006 | +0.92(+4.27%) |
Aug 28, 2007 | 21.94 | 22.27 | 21.43 | 21.53 | 2,751,699 | -0.95(-4.25%) |
Aug 27, 2007 | 22.54 | 22.60 | 22.35 | 22.49 | 2,659,957 | -0.22(-0.97%) |
Aug 24, 2007 | 21.92 | 22.78 | 21.91 | 22.71 | 2,965,952 | +0.72(+3.30%) |
Aug 23, 2007 | 21.65 | 22.06 | 21.60 | 21.99 | 2,967,197 | +0.31(+1.43%) |
Aug 22, 2007 | 21.15 | 21.95 | 21.15 | 21.68 | 2,417,423 | +0.57(+2.68%) |
Aug 21, 2007 | 21.15 | 21.31 | 20.87 | 21.11 | 2,321,834 | -0.17(-0.79%) |
Aug 20, 2007 | 21.79 | 21.89 | 21.09 | 21.28 | 1,564,707 | -0.21(-0.99%) |
Aug 17, 2007 | 21.50 | 21.83 | 21.24 | 21.49 | 3,796,496 | +0.73(+3.53%) |
Aug 16, 2007 | 20.36 | 20.93 | 19.77 | 20.76 | 11,731,458 | -0.18(-0.84%) |
Aug 15, 2007 | 20.99 | 21.46 | 20.43 | 20.93 | 4,600,681 | -0.09(-0.42%) |
Aug 14, 2007 | 21.85 | 22.09 | 20.95 | 21.02 | 5,518,443 | -0.80(-3.69%) |
Aug 13, 2007 | 21.72 | 22.11 | 21.56 | 21.83 | 3,791,406 | +0.42(+1.98%) |
Aug 10, 2007 | 21.67 | 21.75 | 20.81 | 21.40 | 6,557,019 | -0.57(-2.61%) |
Aug 09, 2007 | 22.55 | 22.88 | 21.92 | 21.98 | 3,586,878 | -1.01(-4.38%) |
Aug 08, 2007 | 23.11 | 23.56 | 22.44 | 22.98 | 3,310,524 | +0.22(+0.97%) |
Aug 07, 2007 | 22.23 | 23.16 | 22.14 | 22.76 | 4,834,799 | +0.33(+1.46%) |
Aug 06, 2007 | 22.16 | 22.49 | 21.80 | 22.44 | 2,358,789 | +0.41(+1.85%) |
Aug 03, 2007 | 22.14 | 22.51 | 21.99 | 22.03 | 2,810,409 | -0.48(-2.12%) |
Aug 02, 2007 | 22.60 | 22.82 | 22.14 | 22.51 | 4,191,180 | +0.28(+1.27%) |
Aug 01, 2007 | 22.23 | 22.48 | 21.95 | 22.22 | 3,768,781 | -0.10(-0.44%) |
Jul 31, 2007 | 23.07 | 23.33 | 22.30 | 22.32 | 3,875,675 | -0.65(-2.81%) |
Jul 30, 2007 | 22.94 | 23.50 | 22.91 | 22.97 | 5,181,637 | +0.11(+0.46%) |
Jul 27, 2007 | 23.23 | 23.89 | 22.70 | 22.86 | 6,299,903 | -0.31(-1.34%) |
Jul 26, 2007 | 24.08 | 24.08 | 22.90 | 23.17 | 4,265,841 | -1.11(-4.59%) |
Jul 25, 2007 | 24.38 | 24.56 | 24.08 | 24.28 | 3,340,707 | -0.02(-0.07%) |
Jul 24, 2007 | 24.06 | 24.48 | 23.59 | 24.30 | 7,689,825 | -0.01(-0.04%) |
Jul 23, 2007 | 24.40 | 24.88 | 24.30 | 24.31 | 1,664,028 | -0.19(-0.76%) |
Jul 20, 2007 | 25.19 | 25.30 | 24.35 | 24.50 | 2,048,870 | -0.90(-3.55%) |
Jul 19, 2007 | 25.50 | 25.65 | 25.27 | 25.40 | 1,187,331 | -0.14(-0.55%) |
Jul 18, 2007 | 25.18 | 25.70 | 24.97 | 25.54 | 2,493,893 | +0.34(+1.37%) |
Jul 17, 2007 | 24.62 | 25.36 | 24.57 | 25.19 | 2,503,622 | +0.42(+1.68%) |
Jul 16, 2007 | 25.19 | 25.31 | 24.55 | 24.78 | 3,014,821 | -0.61(-2.40%) |
Jul 13, 2007 | 25.27 | 25.64 | 25.06 | 25.39 | 1,520,024 | +0.29(+1.16%) |
Jul 12, 2007 | 24.57 | 25.28 | 24.57 | 25.10 | 1,952,829 | +0.65(+2.64%) |
Jul 11, 2007 | 24.12 | 24.45 | 23.95 | 24.45 | 1,596,607 | +0.37(+1.54%) |
Jul 10, 2007 | 24.30 | 24.57 | 24.05 | 24.08 | 1,799,775 | -0.58(-2.37%) |
Jul 09, 2007 | 24.75 | 24.90 | 24.54 | 24.66 | 1,515,020 | +0.06(+0.25%) |
Jul 06, 2007 | 24.58 | 24.75 | 24.42 | 24.60 | 2,582,355 | +0.04(+0.18%) |
Jul 05, 2007 | 24.49 | 24.68 | 24.37 | 24.56 | 2,089,549 | +0.25(+1.02%) |
Jul 03, 2007 | 24.22 | 24.61 | 24.14 | 24.31 | 1,859,018 | -0.22(-0.90%) |
Jul 02, 2007 | 24.65 | 24.72 | 24.07 | 24.53 | 2,325,415 | +0.12(+0.51%) |
Jun 29, 2007 | 24.05 | 24.51 | 24.05 | 24.41 | 3,452,944 | +0.35(+1.47%) |
Jun 28, 2007 | 23.51 | 24.39 | 23.05 | 24.05 | 5,308,170 | +0.57(+2.45%) |
Jun 27, 2007 | 23.13 | 23.67 | 22.77 | 23.48 | 5,635,412 | +0.19(+0.80%) |
Jun 26, 2007 | 23.83 | 23.95 | 23.20 | 23.29 | 3,183,713 | -0.55(-2.30%) |
Jun 25, 2007 | 24.20 | 24.27 | 23.52 | 23.84 | 4,804,076 | -0.42(-1.75%) |
Jun 22, 2007 | 24.32 | 24.40 | 24.13 | 24.27 | 2,720,703 | -0.27(-1.12%) |
Jun 21, 2007 | 24.40 | 24.69 | 24.13 | 24.54 | 2,376,246 | +0.14(+0.58%) |
Jun 20, 2007 | 24.81 | 25.04 | 24.30 | 24.40 | 2,558,260 | -0.60(-2.40%) |
Jun 19, 2007 | 25.51 | 25.51 | 24.99 | 25.00 | 3,065,839 | -0.41(-1.60%) |
Jun 18, 2007 | 25.19 | 25.63 | 25.17 | 25.41 | 2,749,889 | +0.17(+0.67%) |
Jun 15, 2007 | 24.75 | 25.58 | 24.75 | 25.24 | 5,899,552 | +0.88(+3.59%) |
Jun 14, 2007 | 24.08 | 24.41 | 23.98 | 24.36 | 11,070,259 | +0.44(+1.85%) |
Jun 13, 2007 | 23.74 | 24.14 | 23.71 | 23.92 | 3,466,292 | +0.27(+1.12%) |
Jun 12, 2007 | 23.66 | 24.17 | 23.28 | 23.66 | 3,981,904 | -0.25(-1.04%) |
Jun 11, 2007 | 23.87 | 24.12 | 23.79 | 23.90 | 5,482,018 | +0.21(+0.90%) |
Jun 08, 2007 | 23.87 | 23.88 | 23.37 | 23.69 | 5,904,417 | -0.04(-0.15%) |
Jun 07, 2007 | 24.31 | 24.61 | 23.61 | 23.73 | 4,496,384 | -0.69(-2.82%) |
Jun 06, 2007 | 24.70 | 24.85 | 24.30 | 24.42 | 3,170,591 | -0.47(-1.88%) |
Jun 05, 2007 | 25.39 | 25.50 | 24.77 | 24.88 | 2,854,866 | -0.51(-2.02%) |
Jun 04, 2007 | 25.52 | 25.62 | 25.21 | 25.40 | 2,353,079 | -0.12(-0.49%) |
Jun 01, 2007 | 25.44 | 25.87 | 25.46 | 25.52 | 2,835,522 | +0.08(+0.31%) |
May 31, 2007 | 25.19 | 25.70 | 25.18 | 25.44 | 5,427,154 | +0.35(+1.41%) |
May 30, 2007 | 24.28 | 25.10 | 24.12 | 25.09 | 6,718,784 | +0.42(+1.72%) |
May 29, 2007 | 25.64 | 25.82 | 24.44 | 24.66 | 5,074,233 | -0.76(-2.99%) |
May 25, 2007 | 25.59 | 25.64 | 25.23 | 25.42 | 3,578,962 | -0.34(-1.34%) |
May 24, 2007 | 26.75 | 26.78 | 25.73 | 25.77 | 3,216,405 | -0.88(-3.28%) |
May 23, 2007 | 26.96 | 27.03 | 26.47 | 26.64 | 2,269,685 | -0.19(-0.72%) |
May 22, 2007 | 26.48 | 26.87 | 26.44 | 26.84 | 3,019,912 | +0.27(+1.00%) |
May 21, 2007 | 26.39 | 26.67 | 26.36 | 26.57 | 1,559,729 | +0.17(+0.64%) |
May 18, 2007 | 26.08 | 26.47 | 25.99 | 26.41 | 1,778,395 | +0.33(+1.25%) |
May 17, 2007 | 26.10 | 26.29 | 25.93 | 26.08 | 1,958,525 | -0.04(-0.17%) |
May 16, 2007 | 25.60 | 26.14 | 25.49 | 26.12 | 1,847,626 | +0.80(+3.18%) |
May 15, 2007 | 25.61 | 25.71 | 25.24 | 25.32 | 1,141,516 | -0.29(-1.14%) |
May 14, 2007 | 25.72 | 25.78 | 25.38 | 25.61 | 1,476,245 | -0.11(-0.41%) |
May 11, 2007 | 24.93 | 25.72 | 24.93 | 25.72 | 1,511,766 | +0.79(+3.16%) |
May 10, 2007 | 25.64 | 25.64 | 24.88 | 24.93 | 1,961,879 | -0.80(-3.13%) |
May 09, 2007 | 25.37 | 25.78 | 25.20 | 25.73 | 1,868,666 | +0.36(+1.43%) |
May 08, 2007 | 25.37 | 25.59 | 25.11 | 25.37 | 2,855,879 | -0.14(-0.55%) |
May 07, 2007 | 25.77 | 25.83 | 25.37 | 25.51 | 2,376,585 | -0.19(-0.72%) |
May 04, 2007 | 25.95 | 26.00 | 25.49 | 25.70 | 3,955,546 | -0.09(-0.34%) |
May 03, 2007 | 25.95 | 26.07 | 25.67 | 25.79 | 2,100,802 | +0.16(+0.62%) |
May 02, 2007 | 24.90 | 25.67 | 24.80 | 25.63 | 2,921,495 | +0.72(+2.91%) |