Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.41 | 22.51 | 22.07 | 22.48 | 1,655,855 | +0.04(+0.17%) |
Mar 28, 2008 | 22.84 | 22.84 | 22.39 | 22.44 | 1,178,894 | -0.18(-0.79%) |
Mar 27, 2008 | 22.73 | 22.91 | 22.62 | 22.62 | 1,828,749 | +0.00(+0.00%) |
Mar 26, 2008 | 22.72 | 22.72 | 22.50 | 22.62 | 956,725 | +0.04(+0.20%) |
Mar 25, 2008 | 22.19 | 22.59 | 22.16 | 22.57 | 1,366,083 | +0.55(+2.49%) |
Mar 24, 2008 | 21.54 | 22.22 | 21.53 | 22.02 | 1,404,138 | +0.50(+2.34%) |
Mar 21, 2008 | 21.36 | 21.60 | 20.87 | 21.52 | 2,433,731 | +0.00(+0.00%) |
Mar 20, 2008 | 21.36 | 21.60 | 20.87 | 21.52 | 2,433,731 | +0.00(+0.00%) |
Mar 19, 2008 | 22.51 | 22.74 | 21.43 | 21.52 | 9,707,340 | -1.24(-5.44%) |
Mar 18, 2008 | 22.56 | 22.80 | 22.36 | 22.76 | 2,497,844 | +0.42(+1.86%) |
Mar 17, 2008 | 22.39 | 22.66 | 21.96 | 22.34 | 2,022,125 | -0.81(-3.49%) |
Mar 14, 2008 | 23.51 | 23.52 | 22.92 | 23.15 | 2,041,526 | -0.31(-1.33%) |
Mar 13, 2008 | 23.01 | 23.49 | 22.94 | 23.46 | 3,146,715 | +0.37(+1.61%) |
Mar 12, 2008 | 23.15 | 23.27 | 23.01 | 23.09 | 1,900,081 | +0.01(+0.03%) |
Mar 11, 2008 | 22.68 | 23.08 | 22.59 | 23.08 | 3,062,468 | +0.65(+2.91%) |
Mar 10, 2008 | 23.01 | 23.03 | 22.37 | 22.43 | 1,767,402 | -0.58(-2.51%) |
Mar 07, 2008 | 23.17 | 23.40 | 22.77 | 23.01 | 2,340,843 | -0.25(-1.08%) |
Mar 06, 2008 | 23.71 | 23.71 | 23.24 | 23.26 | 1,054,791 | -0.47(-1.99%) |
Mar 05, 2008 | 23.49 | 23.76 | 23.43 | 23.73 | 1,926,781 | +0.45(+1.93%) |
Mar 04, 2008 | 23.40 | 23.55 | 22.91 | 23.28 | 2,376,271 | -0.27(-1.16%) |
Mar 03, 2008 | 23.72 | 23.83 | 23.25 | 23.56 | 3,620,292 | -0.18(-0.75%) |
Feb 29, 2008 | 24.31 | 24.31 | 23.62 | 23.74 | 2,316,326 | -0.70(-2.85%) |
Feb 28, 2008 | 24.13 | 24.54 | 24.10 | 24.43 | 2,614,021 | +0.31(+1.29%) |
Feb 27, 2008 | 24.17 | 24.33 | 24.03 | 24.12 | 2,702,590 | +0.00(+0.00%) |
Feb 26, 2008 | 23.80 | 24.26 | 23.71 | 24.12 | 2,701,863 | +0.43(+1.82%) |
Feb 25, 2008 | 23.27 | 23.71 | 23.21 | 23.69 | 1,967,433 | +0.58(+2.50%) |
Feb 22, 2008 | 23.01 | 23.15 | 22.71 | 23.11 | 1,357,431 | +0.12(+0.52%) |
Feb 21, 2008 | 23.17 | 23.25 | 22.97 | 23.00 | 8,894,239 | -0.01(-0.06%) |
Feb 20, 2008 | 22.58 | 23.05 | 22.52 | 23.01 | 1,776,845 | +0.34(+1.50%) |
Feb 19, 2008 | 22.81 | 22.97 | 22.59 | 22.67 | 1,488,130 | +0.14(+0.63%) |
Feb 18, 2008 | 22.63 | 22.73 | 22.33 | 22.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.63 | 22.73 | 22.33 | 22.53 | 1,544,417 | -0.15(-0.65%) |
Feb 14, 2008 | 22.85 | 22.99 | 22.65 | 22.68 | 1,326,543 | -0.19(-0.81%) |
Feb 13, 2008 | 22.57 | 22.88 | 22.49 | 22.86 | 1,136,010 | +0.40(+1.78%) |
Feb 12, 2008 | 22.64 | 22.82 | 22.35 | 22.46 | 1,634,650 | -0.04(-0.20%) |
Feb 11, 2008 | 22.27 | 22.56 | 22.10 | 22.51 | 1,165,709 | +0.23(+1.03%) |
Feb 08, 2008 | 22.07 | 22.41 | 22.07 | 22.28 | 963,062 | +0.36(+1.62%) |
Feb 07, 2008 | 21.81 | 22.11 | 21.61 | 21.92 | 1,440,589 | -0.21(-0.94%) |
Feb 06, 2008 | 22.17 | 22.34 | 21.88 | 22.13 | 2,161,544 | +0.06(+0.27%) |
Feb 05, 2008 | 22.59 | 22.63 | 22.05 | 22.07 | 2,375,302 | -0.47(-2.11%) |
Feb 04, 2008 | 22.89 | 23.09 | 22.54 | 22.54 | 3,372,155 | -0.38(-1.67%) |
Feb 01, 2008 | 22.53 | 22.98 | 22.53 | 22.93 | 3,447,418 | +0.47(+2.10%) |
Jan 31, 2008 | 22.12 | 22.59 | 21.83 | 22.45 | 2,065,132 | +0.02(+0.10%) |
Jan 30, 2008 | 22.41 | 22.85 | 22.34 | 22.43 | 1,318,383 | +0.04(+0.17%) |
Jan 29, 2008 | 22.39 | 22.48 | 22.26 | 22.39 | 874,864 | +0.24(+1.07%) |
Jan 28, 2008 | 21.99 | 22.16 | 21.73 | 22.16 | 1,812,591 | +0.18(+0.81%) |
Jan 25, 2008 | 22.27 | 22.51 | 21.81 | 21.98 | 1,758,748 | +0.04(+0.20%) |
Jan 24, 2008 | 21.53 | 22.05 | 21.53 | 21.93 | 3,193,813 | +0.69(+3.25%) |
Jan 23, 2008 | 20.76 | 21.35 | 20.27 | 21.25 | 3,208,256 | +0.21(+1.02%) |
Jan 22, 2008 | 19.58 | 21.15 | 19.58 | 21.03 | 2,514,871 | -0.13(-0.60%) |
Jan 21, 2008 | 21.30 | 21.60 | 20.87 | 21.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.30 | 21.60 | 20.87 | 21.16 | 1,893,818 | -0.02(-0.10%) |
Jan 17, 2008 | 21.80 | 22.10 | 21.12 | 21.18 | 2,203,584 | -0.63(-2.89%) |
Jan 16, 2008 | 22.16 | 22.36 | 21.62 | 21.81 | 6,651,335 | -0.61(-2.71%) |
Jan 15, 2008 | 22.90 | 22.95 | 22.39 | 22.42 | 2,305,043 | -0.62(-2.70%) |
Jan 14, 2008 | 23.05 | 23.17 | 22.97 | 23.04 | 1,484,359 | +0.20(+0.88%) |
Jan 11, 2008 | 22.82 | 23.02 | 22.78 | 22.84 | 1,921,839 | -0.37(-1.60%) |
Jan 10, 2008 | 22.90 | 23.31 | 22.71 | 23.21 | 1,556,061 | +0.10(+0.42%) |
Jan 09, 2008 | 22.99 | 23.16 | 22.71 | 23.11 | 2,353,813 | +0.06(+0.26%) |
Jan 08, 2008 | 23.40 | 23.63 | 23.04 | 23.05 | 1,484,084 | -0.14(-0.61%) |
Jan 07, 2008 | 23.51 | 23.69 | 23.05 | 23.20 | 2,998,607 | -0.33(-1.42%) |
Jan 04, 2008 | 24.01 | 24.01 | 23.49 | 23.53 | 1,657,243 | -0.60(-2.49%) |
Jan 03, 2008 | 24.08 | 24.31 | 23.93 | 24.13 | 832,120 | +0.10(+0.43%) |
Jan 02, 2008 | 23.90 | 24.10 | 23.77 | 24.03 | 1,129,727 | +0.21(+0.87%) |
Jan 01, 2008 | 24.11 | 24.13 | 23.79 | 23.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.11 | 24.13 | 23.79 | 23.82 | 786,597 | -0.31(-1.29%) |
Dec 28, 2007 | 23.97 | 24.20 | 23.97 | 24.13 | 1,561,018 | +0.25(+1.06%) |
Dec 27, 2007 | 24.01 | 24.01 | 23.78 | 23.88 | 1,353,516 | -0.01(-0.06%) |
Dec 26, 2007 | 23.80 | 23.96 | 23.71 | 23.89 | 560,114 | +0.09(+0.37%) |
Dec 24, 2007 | 23.54 | 23.81 | 23.51 | 23.80 | 787,875 | +0.10(+0.44%) |
Dec 21, 2007 | 23.49 | 23.74 | 23.23 | 23.70 | 3,220,214 | +0.49(+2.11%) |
Dec 20, 2007 | 23.23 | 23.36 | 23.13 | 23.21 | 1,035,858 | +0.10(+0.42%) |
Dec 19, 2007 | 22.98 | 23.28 | 22.98 | 23.11 | 1,733,971 | +0.13(+0.55%) |
Dec 18, 2007 | 23.11 | 23.21 | 22.74 | 22.99 | 10,134,828 | -0.02(-0.10%) |
Dec 17, 2007 | 23.14 | 23.42 | 22.97 | 23.01 | 1,018,597 | -0.19(-0.80%) |
Dec 14, 2007 | 23.22 | 23.39 | 23.04 | 23.20 | 912,027 | -0.13(-0.54%) |
Dec 13, 2007 | 23.57 | 23.57 | 23.02 | 23.32 | 3,088,364 | -0.19(-0.82%) |
Dec 12, 2007 | 23.65 | 23.88 | 23.34 | 23.51 | 1,764,584 | +0.23(+0.99%) |
Dec 11, 2007 | 23.87 | 24.10 | 23.25 | 23.28 | 1,311,065 | -0.65(-2.70%) |
Dec 10, 2007 | 23.78 | 24.00 | 23.78 | 23.93 | 1,082,485 | +0.15(+0.62%) |
Dec 07, 2007 | 23.74 | 23.88 | 23.69 | 23.78 | 1,456,574 | +0.10(+0.41%) |
Dec 06, 2007 | 23.32 | 23.69 | 23.32 | 23.68 | 1,517,702 | +0.24(+1.04%) |
Dec 05, 2007 | 23.26 | 23.48 | 23.25 | 23.44 | 1,671,629 | +0.30(+1.31%) |
Dec 04, 2007 | 23.17 | 23.28 | 23.06 | 23.14 | 2,371,526 | -0.44(-1.89%) |
Dec 03, 2007 | 23.51 | 23.67 | 23.41 | 23.58 | 1,149,964 | -0.08(-0.34%) |
Nov 30, 2007 | 23.84 | 23.94 | 23.52 | 23.66 | 2,531,237 | -0.37(-1.54%) |
Nov 29, 2007 | 23.73 | 24.03 | 23.57 | 24.03 | 1,287,050 | +0.08(+0.34%) |
Nov 28, 2007 | 23.43 | 23.99 | 23.40 | 23.95 | 2,546,469 | +0.65(+2.80%) |
Nov 27, 2007 | 23.34 | 23.34 | 22.87 | 23.30 | 2,308,425 | -0.38(-1.60%) |
Nov 26, 2007 | 23.71 | 23.79 | 23.22 | 23.68 | 3,153,238 | +0.06(+0.25%) |
Nov 23, 2007 | 23.39 | 23.66 | 23.39 | 23.62 | 434,644 | +0.47(+2.05%) |
Nov 21, 2007 | 23.51 | 23.56 | 23.14 | 23.14 | 1,723,894 | -0.59(-2.50%) |
Nov 20, 2007 | 23.38 | 23.80 | 23.37 | 23.74 | 3,718,197 | +0.36(+1.55%) |
Nov 19, 2007 | 23.83 | 23.89 | 23.35 | 23.37 | 1,718,649 | -0.60(-2.51%) |
Nov 16, 2007 | 23.71 | 24.06 | 23.51 | 23.97 | 1,612,306 | +0.32(+1.35%) |
Nov 15, 2007 | 24.47 | 24.48 | 23.51 | 23.66 | 3,560,634 | -1.01(-4.09%) |
Nov 14, 2007 | 25.04 | 25.51 | 24.55 | 24.66 | 1,333,194 | -0.15(-0.60%) |
Nov 13, 2007 | 24.46 | 24.81 | 24.36 | 24.81 | 2,283,632 | +0.59(+2.42%) |
Nov 12, 2007 | 25.00 | 25.09 | 24.16 | 24.23 | 2,373,784 | -1.16(-4.59%) |
Nov 09, 2007 | 25.88 | 25.88 | 25.38 | 25.39 | 2,061,901 | -0.56(-2.17%) |
Nov 08, 2007 | 26.64 | 26.67 | 25.58 | 25.95 | 3,851,297 | -0.41(-1.55%) |
Nov 07, 2007 | 27.13 | 27.20 | 26.34 | 26.36 | 3,785,113 | -0.65(-2.39%) |
Nov 06, 2007 | 26.65 | 27.01 | 26.65 | 27.01 | 1,767,011 | +0.57(+2.16%) |
Nov 05, 2007 | 26.47 | 26.52 | 26.18 | 26.44 | 1,804,096 | -0.19(-0.72%) |
Nov 02, 2007 | 26.45 | 26.67 | 26.15 | 26.63 | 2,738,915 | +0.58(+2.22%) |
Nov 01, 2007 | 26.65 | 26.65 | 26.00 | 26.05 | 1,478,960 | -0.70(-2.63%) |
Oct 31, 2007 | 25.99 | 26.75 | 25.97 | 26.75 | 1,687,676 | +0.94(+3.65%) |
Oct 30, 2007 | 26.05 | 26.05 | 25.77 | 25.81 | 1,183,222 | -0.25(-0.97%) |
Oct 29, 2007 | 25.88 | 26.11 | 25.71 | 26.06 | 1,529,261 | +0.45(+1.77%) |
Oct 26, 2007 | 25.15 | 25.65 | 25.15 | 25.61 | 2,145,011 | +0.47(+1.89%) |
Oct 25, 2007 | 25.10 | 25.26 | 24.97 | 25.14 | 949,247 | +0.06(+0.24%) |
Oct 24, 2007 | 25.05 | 25.08 | 24.59 | 25.08 | 923,625 | +0.03(+0.12%) |
Oct 23, 2007 | 25.20 | 25.20 | 24.80 | 25.05 | 1,841,586 | +0.10(+0.39%) |
Oct 22, 2007 | 24.29 | 24.95 | 23.75 | 24.95 | 1,366,355 | +0.07(+0.27%) |
Oct 19, 2007 | 25.43 | 25.43 | 24.87 | 24.89 | 859,838 | -0.67(-2.64%) |
Oct 18, 2007 | 25.09 | 25.56 | 25.00 | 25.56 | 993,210 | +0.50(+1.98%) |
Oct 17, 2007 | 24.98 | 25.14 | 24.79 | 25.06 | 1,530,205 | +0.28(+1.14%) |
Oct 16, 2007 | 24.97 | 24.99 | 24.75 | 24.78 | 476,174 | -0.23(-0.92%) |
Oct 15, 2007 | 25.35 | 25.38 | 24.91 | 25.01 | 673,603 | -0.37(-1.46%) |
Oct 12, 2007 | 25.13 | 25.38 | 25.04 | 25.38 | 712,954 | +0.38(+1.51%) |
Oct 11, 2007 | 25.32 | 25.42 | 24.82 | 25.00 | 976,218 | +0.21(+0.87%) |
Oct 10, 2007 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 25.00 | 25.00 | 24.70 | 24.79 | 581,631 | -0.11(-0.45%) |
Oct 05, 2007 | 24.73 | 24.99 | 24.60 | 24.90 | 1,233,927 | +0.47(+1.91%) |
Oct 04, 2007 | 24.15 | 24.43 | 24.10 | 24.43 | 652,296 | +0.29(+1.20%) |
Oct 03, 2007 | 24.21 | 24.49 | 24.13 | 24.14 | 926,295 | -0.24(-1.00%) |
Oct 02, 2007 | 24.38 | 24.72 | 24.14 | 24.39 | 9,521,067 | -0.19(-0.78%) |
Oct 01, 2007 | 24.31 | 24.61 | 24.31 | 24.58 | 846,622 | +0.31(+1.28%) |
Sep 28, 2007 | 24.43 | 24.46 | 24.24 | 24.27 | 3,584,310 | +0.04(+0.18%) |
Sep 27, 2007 | 24.06 | 24.35 | 24.05 | 24.23 | 662,545 | +0.22(+0.93%) |
Sep 26, 2007 | 24.02 | 24.09 | 23.83 | 24.00 | 5,633,857 | +0.07(+0.31%) |
Sep 25, 2007 | 23.86 | 23.96 | 23.64 | 23.93 | 5,728,121 | +0.08(+0.32%) |
Sep 24, 2007 | 24.00 | 24.29 | 23.73 | 23.86 | 1,062,256 | +0.01(+0.03%) |
Sep 21, 2007 | 23.74 | 23.97 | 23.70 | 23.85 | 819,887 | +0.16(+0.69%) |
Sep 20, 2007 | 23.78 | 23.85 | 23.63 | 23.68 | 1,160,566 | +0.13(+0.57%) |
Sep 19, 2007 | 23.65 | 23.89 | 23.50 | 23.55 | 1,399,530 | -0.13(-0.53%) |
Sep 18, 2007 | 23.28 | 23.71 | 23.11 | 23.68 | 808,998 | +0.63(+2.73%) |
Sep 17, 2007 | 23.08 | 23.17 | 22.89 | 23.05 | 920,658 | -0.01(-0.03%) |
Sep 14, 2007 | 22.80 | 23.14 | 22.80 | 23.05 | 550,817 | +0.14(+0.61%) |
Sep 13, 2007 | 22.91 | 23.08 | 22.70 | 22.91 | 1,024,534 | +0.16(+0.72%) |
Sep 12, 2007 | 22.49 | 22.76 | 22.40 | 22.75 | 475,500 | +0.27(+1.22%) |
Sep 11, 2007 | 22.28 | 22.54 | 22.28 | 22.48 | 457,429 | +0.35(+1.57%) |
Sep 10, 2007 | 22.05 | 22.25 | 21.94 | 22.13 | 595,629 | -0.10(-0.43%) |
Sep 07, 2007 | 22.39 | 22.39 | 22.07 | 22.22 | 1,364,467 | -0.20(-0.89%) |
Sep 06, 2007 | 22.35 | 22.45 | 22.20 | 22.42 | 1,274,140 | +0.13(+0.57%) |
Sep 05, 2007 | 22.31 | 22.47 | 22.21 | 22.30 | 788,486 | -0.16(-0.73%) |
Sep 04, 2007 | 22.05 | 22.56 | 22.05 | 22.46 | 1,110,710 | +0.29(+1.30%) |
Aug 31, 2007 | 22.29 | 22.29 | 22.01 | 22.17 | 646,497 | +0.36(+1.63%) |
Aug 30, 2007 | 21.73 | 21.93 | 21.59 | 21.82 | 426,547 | -0.31(-1.41%) |
Aug 29, 2007 | 21.43 | 22.13 | 21.43 | 22.13 | 403,757 | +0.82(+3.83%) |
Aug 28, 2007 | 21.70 | 21.70 | 21.28 | 21.31 | 430,323 | -0.56(-2.58%) |
Aug 27, 2007 | 22.22 | 22.22 | 21.85 | 21.88 | 373,006 | -0.20(-0.91%) |
Aug 24, 2007 | 22.01 | 22.08 | 21.82 | 22.08 | 650,677 | +0.22(+0.98%) |
Aug 23, 2007 | 22.03 | 22.11 | 21.63 | 21.86 | 904,610 | +0.15(+0.68%) |
Aug 22, 2007 | 21.70 | 21.77 | 21.50 | 21.71 | 726,736 | +0.36(+1.70%) |
Aug 21, 2007 | 20.99 | 21.39 | 20.99 | 21.35 | 747,524 | +0.08(+0.38%) |
Aug 20, 2007 | 21.27 | 21.39 | 20.95 | 21.27 | 732,265 | +0.19(+0.91%) |
Aug 17, 2007 | 20.98 | 21.43 | 20.55 | 21.07 | 1,082,485 | +0.67(+3.27%) |
Aug 16, 2007 | 20.56 | 20.61 | 19.65 | 20.41 | 2,650,577 | -0.26(-1.26%) |
Aug 15, 2007 | 21.04 | 21.19 | 20.65 | 20.67 | 1,428,254 | -0.50(-2.38%) |
Aug 14, 2007 | 21.70 | 21.76 | 20.98 | 21.17 | 1,058,750 | -0.56(-2.56%) |
Aug 13, 2007 | 22.18 | 22.32 | 21.73 | 21.73 | 610,625 | -0.05(-0.24%) |
Aug 10, 2007 | 21.44 | 21.83 | 21.30 | 21.78 | 1,166,365 | +0.06(+0.27%) |
Aug 09, 2007 | 22.13 | 22.28 | 21.65 | 21.72 | 1,401,553 | -0.67(-3.01%) |
Aug 08, 2007 | 22.23 | 22.55 | 22.10 | 22.39 | 626,673 | +0.50(+2.27%) |
Aug 07, 2007 | 22.06 | 22.07 | 21.68 | 21.90 | 676,974 | +0.05(+0.23%) |
Aug 06, 2007 | 21.68 | 21.97 | 21.39 | 21.85 | 1,378,627 | -0.09(-0.43%) |
Aug 03, 2007 | 22.10 | 22.38 | 21.90 | 21.94 | 397,284 | -0.44(-1.96%) |
Aug 02, 2007 | 22.15 | 22.44 | 21.91 | 22.38 | 1,560,682 | +0.44(+1.99%) |
Aug 01, 2007 | 22.16 | 22.35 | 21.65 | 21.94 | 847,836 | -0.22(-1.00%) |
Jul 31, 2007 | 22.36 | 22.51 | 22.11 | 22.16 | 704,485 | +0.04(+0.20%) |
Jul 30, 2007 | 22.01 | 22.17 | 21.90 | 22.12 | 703,001 | +0.10(+0.44%) |
Jul 27, 2007 | 22.18 | 22.49 | 21.87 | 22.02 | 1,094,217 | -0.34(-1.53%) |
Jul 26, 2007 | 22.94 | 23.08 | 22.11 | 22.36 | 697,607 | -0.70(-3.05%) |
Jul 25, 2007 | 23.11 | 23.27 | 22.72 | 23.07 | 962,598 | -0.05(-0.22%) |
Jul 24, 2007 | 23.62 | 23.71 | 23.04 | 23.12 | 956,125 | -0.39(-1.64%) |
Jul 23, 2007 | 23.73 | 23.94 | 23.50 | 23.51 | 779,734 | -0.16(-0.69%) |
Jul 20, 2007 | 24.13 | 24.13 | 23.64 | 23.67 | 715,138 | -0.20(-0.84%) |
Jul 19, 2007 | 23.95 | 23.95 | 23.74 | 23.87 | 880,876 | +0.14(+0.59%) |
Jul 18, 2007 | 23.30 | 23.77 | 23.30 | 23.73 | 1,511,460 | +0.30(+1.27%) |
Jul 17, 2007 | 23.36 | 23.53 | 23.36 | 23.43 | 472,129 | +0.07(+0.32%) |
Jul 16, 2007 | 23.67 | 23.67 | 23.31 | 23.36 | 581,362 | -0.15(-0.63%) |
Jul 13, 2007 | 23.43 | 23.56 | 23.30 | 23.51 | 1,082,350 | +0.20(+0.86%) |
Jul 12, 2007 | 22.85 | 23.32 | 22.85 | 23.31 | 568,685 | +0.50(+2.21%) |
Jul 11, 2007 | 22.55 | 22.80 | 22.55 | 22.80 | 613,322 | +0.00(+0.00%) |
Jul 10, 2007 | 22.91 | 22.95 | 22.72 | 22.80 | 307,875 | -0.11(-0.49%) |
Jul 09, 2007 | 22.97 | 23.17 | 22.77 | 22.91 | 1,538,970 | +0.04(+0.19%) |
Jul 06, 2007 | 22.71 | 22.91 | 22.68 | 22.87 | 716,756 | +0.22(+0.98%) |
Jul 05, 2007 | 22.68 | 22.77 | 22.34 | 22.65 | 728,893 | +0.16(+0.73%) |
Jul 03, 2007 | 22.65 | 22.76 | 22.41 | 22.48 | 503,415 | +0.07(+0.30%) |
Jul 02, 2007 | 22.59 | 22.61 | 22.25 | 22.42 | 1,050,659 | +0.27(+1.24%) |
Jun 29, 2007 | 22.06 | 22.48 | 22.02 | 22.14 | 1,023,148 | +0.08(+0.37%) |
Jun 28, 2007 | 21.91 | 22.13 | 21.91 | 22.06 | 324,866 | +0.24(+1.09%) |
Jun 27, 2007 | 21.65 | 21.82 | 21.37 | 21.82 | 1,561,356 | +0.21(+0.96%) |
Jun 26, 2007 | 22.09 | 22.09 | 21.62 | 21.62 | 677,271 | -0.31(-1.42%) |
Jun 25, 2007 | 22.16 | 22.25 | 21.90 | 21.93 | 630,179 | -0.19(-0.87%) |
Jun 22, 2007 | 22.50 | 22.54 | 22.08 | 22.12 | 1,065,223 | -0.16(-0.73%) |
Jun 21, 2007 | 22.42 | 22.28 | 21.92 | 22.28 | 458,373 | +0.05(+0.23%) |
Jun 20, 2007 | 22.51 | 22.71 | 22.19 | 22.23 | 383,798 | -0.33(-1.45%) |
Jun 19, 2007 | 22.54 | 22.65 | 22.38 | 22.56 | 666,590 | -0.18(-0.78%) |
Jun 18, 2007 | 22.64 | 22.83 | 22.40 | 22.74 | 2,063,019 | +0.06(+0.26%) |
Jun 15, 2007 | 22.74 | 22.74 | 22.35 | 22.68 | 1,719,812 | +0.33(+1.49%) |
Jun 14, 2007 | 22.32 | 22.34 | 22.13 | 22.34 | 911,218 | +0.24(+1.11%) |
Jun 13, 2007 | 22.05 | 22.11 | 21.80 | 22.10 | 578,664 | +0.27(+1.22%) |
Jun 12, 2007 | 21.92 | 22.15 | 21.77 | 21.83 | 623,976 | -0.21(-0.98%) |
Jun 11, 2007 | 22.06 | 22.22 | 22.06 | 22.05 | 1,082,808 | +0.06(+0.27%) |
Jun 08, 2007 | 21.95 | 22.06 | 17.97 | 21.99 | 2,693,468 | +0.24(+1.09%) |
Jun 07, 2007 | 22.35 | 22.35 | 21.75 | 21.75 | 1,344,778 | -0.52(-2.33%) |
Jun 06, 2007 | 22.59 | 22.59 | 22.25 | 22.27 | 575,563 | -0.29(-1.28%) |
Jun 05, 2007 | 22.78 | 22.78 | 22.49 | 22.56 | 583,519 | -0.09(-0.40%) |
Jun 04, 2007 | 22.49 | 22.79 | 22.39 | 22.65 | 1,013,978 | +0.06(+0.27%) |
Jun 01, 2007 | 22.34 | 22.59 | 22.22 | 22.59 | 4,192,387 | +0.27(+1.20%) |
May 31, 2007 | 22.43 | 22.74 | 22.25 | 22.32 | 2,292,813 | +0.02(+0.10%) |
May 30, 2007 | 22.16 | 22.30 | 21.88 | 22.30 | 494,110 | +0.22(+1.01%) |
May 29, 2007 | 22.39 | 22.39 | 22.06 | 22.08 | 724,308 | -0.02(-0.10%) |
May 25, 2007 | 22.09 | 22.14 | 21.95 | 22.10 | 285,219 | +0.26(+1.19%) |
May 24, 2007 | 22.42 | 22.42 | 21.78 | 21.84 | 1,000,088 | -0.13(-0.61%) |
May 23, 2007 | 22.33 | 22.40 | 21.97 | 21.97 | 690,864 | -0.04(-0.17%) |
May 22, 2007 | 22.17 | 22.25 | 22.01 | 22.01 | 1,404,250 | -0.10(-0.44%) |
May 21, 2007 | 22.34 | 22.34 | 21.99 | 22.11 | 1,233,523 | +0.09(+0.40%) |
May 18, 2007 | 21.93 | 22.12 | 21.86 | 22.02 | 360,468 | +0.21(+0.95%) |
May 17, 2007 | 21.68 | 22.02 | 21.53 | 21.81 | 762,742 | +0.21(+0.96%) |
May 16, 2007 | 21.67 | 21.68 | 21.42 | 21.60 | 289,534 | +0.04(+0.21%) |
May 15, 2007 | 21.50 | 21.71 | 21.22 | 21.56 | 415,624 | +0.25(+1.18%) |
May 14, 2007 | 21.43 | 21.47 | 21.19 | 21.30 | 781,083 | -0.07(-0.35%) |
May 11, 2007 | 21.06 | 21.38 | 20.99 | 21.38 | 180,706 | +0.32(+1.51%) |
May 10, 2007 | 21.41 | 21.49 | 21.02 | 21.06 | 306,526 | -0.21(-1.01%) |
May 09, 2007 | 21.42 | 21.42 | 21.19 | 21.27 | 185,021 | -0.01(-0.03%) |
May 08, 2007 | 21.14 | 21.33 | 21.11 | 21.28 | 626,943 | -0.02(-0.10%) |
May 07, 2007 | 21.22 | 21.37 | 21.15 | 21.30 | 664,149 | +0.27(+1.27%) |
May 04, 2007 | 20.87 | 21.07 | 20.87 | 21.04 | 402,273 | +0.14(+0.67%) |
May 03, 2007 | 20.76 | 21.03 | 20.70 | 20.90 | 1,561,087 | +0.16(+0.79%) |
May 02, 2007 | 20.53 | 20.76 | 20.39 | 20.73 | 606,714 | +0.34(+1.67%) |
May 01, 2007 | 20.54 | 20.59 | 20.27 | 20.39 | 308,009 | -0.05(-0.25%) |
Apr 30, 2007 | 20.87 | 20.87 | 20.41 | 20.44 | 292,636 | -0.23(-1.11%) |
Apr 27, 2007 | 20.55 | 20.75 | 20.48 | 20.67 | 323,922 | +0.17(+0.83%) |
Apr 26, 2007 | 20.69 | 20.69 | 20.50 | 20.50 | 380,697 | -0.27(-1.32%) |
Apr 25, 2007 | 20.60 | 20.79 | 20.58 | 20.78 | 760,719 | +0.32(+1.56%) |
Apr 24, 2007 | 20.59 | 20.59 | 20.44 | 20.46 | 394,991 | -0.07(-0.36%) |
Apr 23, 2007 | 20.51 | 20.61 | 20.17 | 20.53 | 193,787 | +0.00(+0.00%) |
Apr 20, 2007 | 20.29 | 20.60 | 20.29 | 20.53 | 450,147 | +0.22(+1.06%) |
Apr 19, 2007 | 20.53 | 20.54 | 20.27 | 20.32 | 505,708 | -0.24(-1.15%) |
Apr 18, 2007 | 20.29 | 20.59 | 20.29 | 20.56 | 187,988 | +0.10(+0.47%) |
Apr 17, 2007 | 20.42 | 20.59 | 20.36 | 20.46 | 470,375 | -0.12(-0.58%) |
Apr 16, 2007 | 20.36 | 20.58 | 20.36 | 20.58 | 413,197 | +0.30(+1.50%) |
Apr 13, 2007 | 20.27 | 20.30 | 20.12 | 20.27 | 266,609 | +0.06(+0.29%) |
Apr 12, 2007 | 19.91 | 20.21 | 19.90 | 20.21 | 1,569,448 | +0.25(+1.26%) |
Apr 11, 2007 | 20.07 | 20.07 | 19.84 | 19.96 | 203,496 | +0.13(+0.64%) |
Apr 10, 2007 | 20.00 | 20.03 | 19.83 | 19.84 | 235,727 | -0.04(-0.19%) |
Apr 09, 2007 | 19.86 | 20.10 | 19.80 | 19.87 | 281,713 | +0.03(+0.15%) |
Apr 05, 2007 | 19.80 | 19.91 | 19.76 | 19.84 | 328,238 | +0.13(+0.68%) |
Apr 04, 2007 | 19.78 | 19.78 | 19.53 | 19.71 | 530,791 | +0.10(+0.53%) |
Apr 03, 2007 | 19.40 | 19.76 | 19.40 | 19.61 | 663,219 | +0.07(+0.34%) |