Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 14.89 | 15.15 | 14.29 | 14.40 | 9,414,533 | -0.95(-6.21%) |
Feb 28, 2008 | 15.84 | 15.87 | 15.28 | 15.35 | 8,408,825 | -0.63(-3.96%) |
Feb 27, 2008 | 15.69 | 16.25 | 15.61 | 15.98 | 6,188,495 | +0.16(+1.03%) |
Feb 26, 2008 | 15.75 | 16.09 | 15.59 | 15.82 | 5,771,991 | -0.02(-0.12%) |
Feb 25, 2008 | 15.62 | 15.89 | 15.23 | 15.84 | 7,124,666 | +0.20(+1.29%) |
Feb 22, 2008 | 15.14 | 15.67 | 14.89 | 15.64 | 6,758,636 | +0.60(+4.00%) |
Feb 21, 2008 | 15.24 | 15.47 | 14.99 | 15.04 | 5,814,152 | -0.25(-1.67%) |
Feb 20, 2008 | 14.76 | 15.44 | 14.38 | 15.29 | 9,843,143 | -0.18(-1.14%) |
Feb 19, 2008 | 16.04 | 16.15 | 15.38 | 15.47 | 7,781,346 | -0.42(-2.67%) |
Feb 18, 2008 | 15.76 | 15.91 | 15.44 | 15.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.76 | 15.91 | 15.44 | 15.89 | 5,243,083 | +0.15(+0.95%) |
Feb 14, 2008 | 16.17 | 16.23 | 15.73 | 15.74 | 5,979,292 | -0.45(-2.78%) |
Feb 13, 2008 | 16.46 | 16.67 | 15.95 | 16.19 | 4,552,234 | -0.16(-1.00%) |
Feb 12, 2008 | 15.78 | 16.40 | 15.78 | 16.36 | 8,625,145 | +0.64(+4.07%) |
Feb 11, 2008 | 15.95 | 16.01 | 15.53 | 15.72 | 5,373,366 | -0.38(-2.35%) |
Feb 08, 2008 | 16.47 | 16.47 | 15.80 | 16.10 | 5,286,299 | -0.43(-2.61%) |
Feb 07, 2008 | 16.26 | 16.71 | 16.08 | 16.53 | 5,524,904 | +0.21(+1.28%) |
Feb 06, 2008 | 16.68 | 16.84 | 16.26 | 16.32 | 6,721,050 | -0.27(-1.61%) |
Feb 05, 2008 | 16.72 | 17.06 | 16.43 | 16.59 | 8,826,931 | -0.42(-2.46%) |
Feb 04, 2008 | 17.23 | 17.78 | 16.93 | 17.00 | 8,525,610 | -0.25(-1.44%) |
Feb 01, 2008 | 17.05 | 17.30 | 16.51 | 17.25 | 8,526,373 | +0.18(+1.07%) |
Jan 31, 2008 | 16.43 | 17.24 | 16.11 | 17.07 | 12,271,388 | +0.35(+2.07%) |
Jan 30, 2008 | 16.74 | 17.24 | 16.53 | 16.72 | 10,928,583 | -0.06(-0.35%) |
Jan 29, 2008 | 16.88 | 16.90 | 16.43 | 16.78 | 7,013,729 | +0.01(+0.04%) |
Jan 28, 2008 | 16.33 | 16.79 | 15.94 | 16.77 | 7,295,545 | +0.43(+2.64%) |
Jan 25, 2008 | 16.59 | 17.62 | 16.00 | 16.34 | 9,791,936 | -0.06(-0.36%) |
Jan 24, 2008 | 16.70 | 16.84 | 16.10 | 16.40 | 10,076,902 | -0.24(-1.41%) |
Jan 23, 2008 | 14.94 | 17.22 | 14.74 | 16.64 | 18,365,552 | +1.13(+7.28%) |
Jan 22, 2008 | 12.73 | 15.99 | 12.41 | 15.51 | 20,263,376 | +1.73(+12.56%) |
Jan 21, 2008 | 14.08 | 14.31 | 13.52 | 13.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.08 | 14.31 | 13.52 | 13.78 | 12,393,453 | -0.18(-1.26%) |
Jan 17, 2008 | 14.76 | 14.79 | 13.89 | 13.95 | 8,699,420 | -0.73(-4.98%) |
Jan 16, 2008 | 14.31 | 14.90 | 14.23 | 14.68 | 11,136,221 | +0.33(+2.27%) |
Jan 15, 2008 | 15.24 | 15.24 | 14.26 | 14.36 | 10,157,539 | -1.05(-6.82%) |
Jan 14, 2008 | 15.32 | 15.42 | 15.02 | 15.41 | 7,374,649 | +0.24(+1.59%) |
Jan 11, 2008 | 14.90 | 15.55 | 14.69 | 15.17 | 8,225,233 | +0.12(+0.78%) |
Jan 10, 2008 | 14.48 | 15.37 | 14.18 | 15.05 | 10,911,964 | +0.42(+2.86%) |
Jan 09, 2008 | 14.04 | 14.67 | 13.91 | 14.63 | 9,819,189 | +0.59(+4.18%) |
Jan 08, 2008 | 14.61 | 14.65 | 14.02 | 14.04 | 12,381,733 | -0.47(-3.24%) |
Jan 07, 2008 | 14.32 | 14.76 | 14.21 | 14.52 | 6,925,400 | +0.25(+1.79%) |
Jan 04, 2008 | 14.70 | 14.70 | 14.18 | 14.26 | 8,153,967 | -0.54(-3.66%) |
Jan 03, 2008 | 14.92 | 15.04 | 14.76 | 14.80 | 6,274,881 | -0.08(-0.57%) |
Jan 02, 2008 | 15.36 | 15.38 | 14.84 | 14.89 | 8,592,023 | -0.42(-2.77%) |
Jan 01, 2008 | 15.36 | 15.51 | 15.02 | 15.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.36 | 15.51 | 15.02 | 15.31 | 4,759,481 | -0.13(-0.85%) |
Dec 28, 2007 | 15.62 | 15.69 | 15.38 | 15.44 | 4,483,998 | -0.01(-0.04%) |
Dec 27, 2007 | 15.61 | 15.63 | 15.41 | 15.45 | 5,872,130 | -0.17(-1.09%) |
Dec 26, 2007 | 15.42 | 15.83 | 15.25 | 15.62 | 5,753,352 | +0.12(+0.76%) |
Dec 24, 2007 | 15.22 | 15.53 | 15.22 | 15.50 | 3,905,282 | +0.18(+1.19%) |
Dec 21, 2007 | 13.74 | 15.32 | 13.74 | 15.32 | 16,229,991 | +1.01(+7.07%) |
Dec 20, 2007 | 14.70 | 14.70 | 14.08 | 14.31 | 8,404,876 | -0.26(-1.79%) |
Dec 19, 2007 | 14.76 | 14.87 | 14.46 | 14.57 | 6,930,288 | -0.11(-0.76%) |
Dec 18, 2007 | 14.82 | 14.92 | 14.27 | 14.68 | 6,795,809 | +0.00(+0.00%) |
Dec 17, 2007 | 14.71 | 14.95 | 14.54 | 14.68 | 8,281,822 | -0.12(-0.84%) |
Dec 14, 2007 | 15.06 | 15.17 | 14.74 | 14.80 | 6,338,369 | -0.35(-2.33%) |
Dec 13, 2007 | 15.07 | 15.23 | 14.61 | 15.16 | 8,382,722 | +0.00(+0.00%) |
Dec 12, 2007 | 16.17 | 16.53 | 14.83 | 15.16 | 12,221,943 | -0.59(-3.73%) |
Dec 11, 2007 | 16.90 | 16.90 | 15.70 | 15.74 | 9,006,650 | -1.16(-6.88%) |
Dec 10, 2007 | 16.52 | 17.11 | 16.51 | 16.91 | 4,533,210 | +0.40(+2.41%) |
Dec 07, 2007 | 16.83 | 16.98 | 16.42 | 16.51 | 6,390,958 | -0.32(-1.90%) |
Dec 06, 2007 | 16.44 | 16.87 | 16.25 | 16.83 | 7,694,506 | +0.38(+2.30%) |
Dec 05, 2007 | 16.41 | 16.68 | 16.20 | 16.45 | 6,298,270 | +0.16(+0.96%) |
Dec 04, 2007 | 16.66 | 16.77 | 16.28 | 16.29 | 5,634,561 | -0.47(-2.80%) |
Dec 03, 2007 | 17.28 | 17.28 | 16.72 | 16.76 | 6,580,671 | -0.44(-2.54%) |
Nov 30, 2007 | 17.10 | 17.61 | 17.01 | 17.20 | 7,745,131 | +0.59(+3.58%) |
Nov 29, 2007 | 16.94 | 16.94 | 16.32 | 16.60 | 4,984,913 | -0.35(-2.08%) |
Nov 28, 2007 | 16.09 | 17.00 | 15.98 | 16.96 | 7,075,537 | +1.02(+6.39%) |
Nov 27, 2007 | 15.54 | 16.06 | 15.49 | 15.94 | 7,561,029 | +0.61(+4.01%) |
Nov 26, 2007 | 16.39 | 16.40 | 15.29 | 15.32 | 5,274,790 | -1.03(-6.31%) |
Nov 23, 2007 | 16.34 | 16.51 | 16.00 | 16.36 | 2,334,739 | +0.31(+1.91%) |
Nov 21, 2007 | 15.95 | 16.41 | 15.59 | 16.05 | 6,261,540 | -0.06(-0.37%) |
Nov 20, 2007 | 16.32 | 16.68 | 15.56 | 16.11 | 7,694,259 | -0.23(-1.40%) |
Nov 19, 2007 | 16.51 | 16.62 | 15.95 | 16.34 | 6,285,044 | -0.31(-1.88%) |
Nov 16, 2007 | 17.05 | 17.05 | 16.53 | 16.65 | 5,925,146 | -0.25(-1.47%) |
Nov 15, 2007 | 17.70 | 17.71 | 16.75 | 16.90 | 6,720,200 | -0.82(-4.61%) |
Nov 14, 2007 | 18.30 | 18.62 | 17.70 | 17.71 | 4,203,759 | -0.52(-2.83%) |
Nov 13, 2007 | 17.60 | 18.26 | 17.57 | 18.23 | 5,644,345 | +0.76(+4.37%) |
Nov 12, 2007 | 17.31 | 18.13 | 17.23 | 17.47 | 5,427,929 | +0.16(+0.94%) |
Nov 09, 2007 | 16.98 | 17.73 | 16.74 | 17.30 | 7,644,669 | +0.10(+0.61%) |
Nov 08, 2007 | 16.81 | 17.25 | 16.62 | 17.20 | 9,185,621 | +0.41(+2.45%) |
Nov 07, 2007 | 17.41 | 17.56 | 16.74 | 16.79 | 7,066,422 | -1.01(-5.65%) |
Nov 06, 2007 | 17.19 | 17.86 | 17.18 | 17.79 | 6,846,129 | +0.61(+3.57%) |
Nov 05, 2007 | 16.78 | 17.36 | 16.78 | 17.18 | 6,676,246 | +0.03(+0.15%) |
Nov 02, 2007 | 17.73 | 17.78 | 17.04 | 17.15 | 7,925,669 | -0.56(-3.13%) |
Nov 01, 2007 | 18.33 | 18.43 | 17.66 | 17.71 | 6,531,391 | -0.87(-4.68%) |
Oct 31, 2007 | 18.62 | 18.79 | 18.22 | 18.58 | 5,899,953 | +0.07(+0.39%) |
Oct 30, 2007 | 18.55 | 18.70 | 18.43 | 18.50 | 2,646,280 | -0.05(-0.25%) |
Oct 29, 2007 | 18.75 | 18.77 | 18.42 | 18.55 | 3,792,148 | -0.09(-0.49%) |
Oct 26, 2007 | 18.97 | 19.07 | 18.33 | 18.64 | 6,012,365 | +0.26(+1.42%) |
Oct 25, 2007 | 18.53 | 18.94 | 18.22 | 18.38 | 4,531,251 | -0.17(-0.91%) |
Oct 24, 2007 | 18.86 | 18.86 | 18.13 | 18.55 | 5,952,177 | -0.31(-1.63%) |
Oct 23, 2007 | 18.82 | 18.98 | 18.51 | 18.86 | 4,352,831 | +0.06(+0.31%) |
Oct 22, 2007 | 18.64 | 19.11 | 18.52 | 18.80 | 5,732,713 | +0.07(+0.35%) |
Oct 19, 2007 | 19.25 | 19.51 | 18.69 | 18.73 | 7,173,396 | -0.55(-2.88%) |
Oct 18, 2007 | 18.84 | 19.64 | 18.65 | 19.29 | 7,077,371 | +0.06(+0.31%) |
Oct 17, 2007 | 20.03 | 20.03 | 19.13 | 19.23 | 7,745,564 | -0.65(-3.25%) |
Oct 16, 2007 | 20.42 | 20.65 | 19.82 | 19.88 | 10,410,223 | -1.25(-5.90%) |
Oct 15, 2007 | 21.29 | 21.53 | 20.95 | 21.12 | 5,931,655 | -0.45(-2.09%) |
Oct 12, 2007 | 21.63 | 21.79 | 21.50 | 21.57 | 2,761,755 | -0.12(-0.57%) |
Oct 11, 2007 | 21.89 | 22.16 | 21.59 | 21.70 | 3,708,528 | -0.08(-0.39%) |
Oct 10, 2007 | 21.87 | 21.91 | 21.67 | 21.78 | 2,668,180 | -0.17(-0.77%) |
Oct 09, 2007 | 21.89 | 21.95 | 21.63 | 21.95 | 2,276,422 | +0.16(+0.72%) |
Oct 08, 2007 | 21.97 | 22.08 | 21.73 | 21.80 | 1,787,261 | -0.25(-1.16%) |
Oct 05, 2007 | 21.89 | 22.23 | 21.89 | 22.05 | 2,757,160 | +0.19(+0.87%) |
Oct 04, 2007 | 21.84 | 21.99 | 21.76 | 21.86 | 1,968,591 | +0.04(+0.18%) |
Oct 03, 2007 | 21.55 | 22.05 | 21.48 | 21.82 | 3,742,068 | +0.29(+1.36%) |
Oct 02, 2007 | 21.44 | 21.72 | 21.34 | 21.53 | 4,635,699 | +0.10(+0.49%) |
Oct 01, 2007 | 21.59 | 21.59 | 21.01 | 21.42 | 3,205,890 | +0.31(+1.48%) |
Sep 28, 2007 | 21.29 | 21.35 | 21.01 | 21.11 | 3,683,871 | -0.27(-1.25%) |
Sep 27, 2007 | 21.36 | 21.44 | 21.10 | 21.38 | 2,910,923 | +0.08(+0.40%) |
Sep 26, 2007 | 21.44 | 21.55 | 21.23 | 21.29 | 2,795,754 | -0.06(-0.28%) |
Sep 25, 2007 | 21.19 | 21.54 | 21.19 | 21.35 | 2,786,394 | -0.12(-0.55%) |
Sep 24, 2007 | 21.91 | 21.92 | 21.44 | 21.47 | 3,774,842 | -0.54(-2.43%) |
Sep 21, 2007 | 22.39 | 22.40 | 21.86 | 22.00 | 4,851,488 | -0.31(-1.40%) |
Sep 20, 2007 | 22.88 | 22.93 | 22.23 | 22.32 | 3,329,635 | -0.56(-2.45%) |
Sep 19, 2007 | 22.85 | 23.24 | 22.64 | 22.88 | 4,318,066 | +0.10(+0.43%) |
Sep 18, 2007 | 21.57 | 22.81 | 21.36 | 22.78 | 6,921,923 | +1.27(+5.92%) |
Sep 17, 2007 | 21.42 | 21.64 | 21.19 | 21.51 | 3,597,495 | +0.06(+0.27%) |
Sep 14, 2007 | 21.33 | 21.62 | 21.14 | 21.45 | 2,918,580 | +0.06(+0.27%) |
Sep 13, 2007 | 21.45 | 21.49 | 21.29 | 21.39 | 2,845,375 | +0.12(+0.58%) |
Sep 12, 2007 | 21.29 | 21.40 | 21.10 | 21.27 | 2,824,122 | -0.07(-0.31%) |
Sep 11, 2007 | 21.29 | 21.78 | 21.16 | 21.33 | 3,681,574 | +0.20(+0.96%) |
Sep 10, 2007 | 21.22 | 21.38 | 20.82 | 21.13 | 3,452,921 | +0.03(+0.15%) |
Sep 07, 2007 | 21.40 | 21.40 | 21.03 | 21.10 | 3,091,334 | -0.32(-1.49%) |
Sep 06, 2007 | 21.47 | 21.55 | 21.17 | 21.42 | 2,939,409 | -0.02(-0.09%) |
Sep 05, 2007 | 21.55 | 21.63 | 21.24 | 21.44 | 2,674,919 | -0.35(-1.62%) |
Sep 04, 2007 | 21.59 | 21.93 | 21.56 | 21.79 | 2,803,412 | +0.05(+0.21%) |
Aug 31, 2007 | 21.93 | 22.06 | 21.52 | 21.74 | 3,268,222 | +0.05(+0.24%) |
Aug 30, 2007 | 21.78 | 21.95 | 21.50 | 21.69 | 2,739,854 | -0.28(-1.28%) |
Aug 29, 2007 | 21.65 | 21.99 | 21.23 | 21.97 | 3,041,713 | +0.48(+2.22%) |
Aug 28, 2007 | 21.95 | 22.02 | 21.44 | 21.50 | 3,131,612 | -0.69(-3.12%) |
Aug 27, 2007 | 22.36 | 22.45 | 22.19 | 22.19 | 2,243,924 | -0.27(-1.19%) |
Aug 24, 2007 | 22.27 | 22.49 | 22.00 | 22.46 | 2,601,713 | -0.09(-0.41%) |
Aug 23, 2007 | 22.51 | 22.58 | 22.17 | 22.55 | 3,668,709 | +0.14(+0.61%) |
Aug 22, 2007 | 22.70 | 22.78 | 22.10 | 22.41 | 4,044,999 | -0.11(-0.49%) |
Aug 21, 2007 | 21.85 | 22.71 | 21.83 | 22.52 | 3,282,512 | +0.51(+2.31%) |
Aug 20, 2007 | 22.50 | 22.72 | 21.68 | 22.01 | 4,303,661 | -0.47(-2.09%) |
Aug 17, 2007 | 22.51 | 23.45 | 22.19 | 22.48 | 8,254,430 | +0.36(+1.62%) |
Aug 16, 2007 | 20.54 | 22.41 | 20.49 | 22.12 | 8,320,030 | +1.42(+6.88%) |
Aug 15, 2007 | 21.02 | 21.51 | 20.61 | 20.70 | 6,368,367 | -0.27(-1.31%) |
Aug 14, 2007 | 21.65 | 21.77 | 20.97 | 20.97 | 6,152,739 | -0.64(-2.96%) |
Aug 13, 2007 | 21.98 | 22.13 | 21.53 | 21.61 | 7,025,453 | -0.12(-0.57%) |
Aug 10, 2007 | 21.78 | 22.26 | 21.44 | 21.74 | 8,709,983 | -0.10(-0.45%) |
Aug 09, 2007 | 23.28 | 22.91 | 21.41 | 21.83 | 10,951,947 | -1.44(-6.20%) |
Aug 08, 2007 | 23.74 | 24.17 | 22.05 | 23.28 | 9,659,323 | -0.44(-1.84%) |
Aug 07, 2007 | 23.29 | 24.04 | 22.98 | 23.72 | 8,587,120 | +0.42(+1.82%) |
Aug 06, 2007 | 21.87 | 23.30 | 21.71 | 23.29 | 8,503,699 | +1.37(+6.26%) |
Aug 03, 2007 | 22.19 | 22.86 | 21.90 | 21.92 | 7,018,697 | -0.94(-4.11%) |
Aug 02, 2007 | 22.78 | 23.16 | 22.60 | 22.86 | 5,278,844 | +0.08(+0.34%) |
Aug 01, 2007 | 22.53 | 22.85 | 22.27 | 22.78 | 6,840,244 | +0.13(+0.58%) |
Jul 31, 2007 | 23.38 | 23.50 | 22.61 | 22.65 | 5,755,298 | -0.47(-2.03%) |
Jul 30, 2007 | 22.88 | 23.26 | 22.60 | 23.12 | 5,749,305 | +0.27(+1.20%) |
Jul 27, 2007 | 22.96 | 23.16 | 22.67 | 22.85 | 10,376,880 | -0.14(-0.62%) |
Jul 26, 2007 | 23.03 | 23.38 | 22.66 | 22.99 | 8,370,387 | -0.61(-2.60%) |
Jul 25, 2007 | 23.46 | 23.82 | 23.20 | 23.60 | 7,033,764 | +0.33(+1.40%) |
Jul 24, 2007 | 23.62 | 24.00 | 23.13 | 23.28 | 11,143,119 | -0.37(-1.57%) |
Jul 23, 2007 | 23.81 | 23.92 | 23.62 | 23.65 | 4,742,481 | +0.01(+0.06%) |
Jul 20, 2007 | 23.98 | 24.07 | 23.49 | 23.64 | 6,183,330 | -0.38(-1.58%) |
Jul 19, 2007 | 24.06 | 24.20 | 23.88 | 24.02 | 7,363,473 | +0.12(+0.49%) |
Jul 18, 2007 | 23.83 | 24.22 | 23.58 | 23.90 | 8,256,312 | -0.07(-0.30%) |
Jul 17, 2007 | 23.77 | 24.20 | 23.32 | 23.97 | 9,756,282 | +1.05(+4.59%) |
Jul 16, 2007 | 22.93 | 23.15 | 22.87 | 22.92 | 3,296,555 | -0.12(-0.54%) |
Jul 13, 2007 | 22.85 | 23.25 | 22.77 | 23.04 | 4,191,423 | +0.14(+0.63%) |
Jul 12, 2007 | 22.40 | 22.93 | 22.27 | 22.90 | 3,513,302 | +0.63(+2.81%) |
Jul 11, 2007 | 22.12 | 22.30 | 22.00 | 22.27 | 4,155,267 | +0.15(+0.68%) |
Jul 10, 2007 | 22.47 | 22.49 | 22.12 | 22.12 | 4,340,426 | -0.45(-2.00%) |
Jul 09, 2007 | 22.71 | 22.76 | 22.53 | 22.57 | 4,510,346 | -0.24(-1.03%) |
Jul 06, 2007 | 22.89 | 22.90 | 22.67 | 22.81 | 2,255,441 | -0.04(-0.17%) |
Jul 05, 2007 | 23.02 | 23.02 | 22.73 | 22.85 | 2,645,514 | -0.10(-0.43%) |
Jul 03, 2007 | 22.91 | 23.10 | 22.83 | 22.94 | 1,138,687 | +0.03(+0.14%) |
Jul 02, 2007 | 22.55 | 22.91 | 22.55 | 22.91 | 4,354,336 | +0.50(+2.21%) |
Jun 29, 2007 | 22.82 | 22.85 | 22.30 | 22.42 | 4,661,915 | -0.40(-1.75%) |
Jun 28, 2007 | 22.79 | 22.95 | 22.59 | 22.81 | 3,720,168 | -0.07(-0.31%) |
Jun 27, 2007 | 22.68 | 22.91 | 22.54 | 22.89 | 2,921,950 | +0.09(+0.40%) |
Jun 26, 2007 | 22.86 | 22.96 | 22.69 | 22.79 | 2,891,288 | +0.05(+0.23%) |
Jun 25, 2007 | 22.89 | 23.13 | 22.66 | 22.74 | 2,557,166 | -0.10(-0.46%) |
Jun 22, 2007 | 23.21 | 23.21 | 22.81 | 22.85 | 3,831,661 | -0.37(-1.60%) |
Jun 21, 2007 | 23.26 | 23.30 | 22.99 | 23.22 | 2,331,556 | -0.05(-0.20%) |
Jun 20, 2007 | 23.73 | 23.73 | 23.23 | 23.26 | 3,467,777 | -0.38(-1.60%) |
Jun 19, 2007 | 23.55 | 23.74 | 23.49 | 23.64 | 2,552,705 | +0.03(+0.11%) |
Jun 18, 2007 | 23.55 | 23.68 | 23.53 | 23.62 | 1,888,799 | +0.07(+0.31%) |
Jun 15, 2007 | 23.45 | 23.70 | 23.45 | 23.55 | 3,578,045 | +0.18(+0.75%) |
Jun 14, 2007 | 23.32 | 23.49 | 23.22 | 23.37 | 2,670,171 | +0.03(+0.11%) |
Jun 13, 2007 | 23.03 | 23.37 | 22.98 | 23.34 | 3,157,188 | +0.39(+1.68%) |
Jun 12, 2007 | 23.22 | 23.30 | 22.93 | 22.96 | 3,990,171 | -0.26(-1.12%) |
Jun 11, 2007 | 23.14 | 23.26 | 23.01 | 23.22 | 3,344,047 | +0.08(+0.34%) |
Jun 08, 2007 | 22.93 | 23.15 | 22.87 | 23.14 | 3,244,790 | +0.22(+0.94%) |
Jun 07, 2007 | 23.19 | 23.19 | 22.93 | 22.93 | 4,624,979 | -0.26(-1.13%) |
Jun 06, 2007 | 23.42 | 23.42 | 23.17 | 23.19 | 4,281,310 | -0.24(-1.00%) |
Jun 05, 2007 | 23.57 | 23.66 | 23.36 | 23.42 | 3,769,023 | -0.14(-0.61%) |
Jun 04, 2007 | 23.64 | 23.64 | 23.49 | 23.57 | 3,582,818 | -0.09(-0.39%) |
Jun 01, 2007 | 23.25 | 23.83 | 23.25 | 23.66 | 4,968,713 | +0.40(+1.74%) |
May 31, 2007 | 23.38 | 23.42 | 23.19 | 23.25 | 3,553,234 | -0.08(-0.34%) |
May 30, 2007 | 23.32 | 23.40 | 23.14 | 23.33 | 2,876,313 | +0.01(+0.06%) |
May 29, 2007 | 23.36 | 23.39 | 23.25 | 23.32 | 3,211,403 | -0.01(-0.03%) |
May 25, 2007 | 23.29 | 23.38 | 23.15 | 23.32 | 2,453,847 | +0.05(+0.20%) |
May 24, 2007 | 23.45 | 23.55 | 23.25 | 23.28 | 3,610,512 | -0.43(-1.82%) |
May 23, 2007 | 23.83 | 23.87 | 23.71 | 23.71 | 3,429,336 | -0.10(-0.44%) |
May 22, 2007 | 23.87 | 23.87 | 23.58 | 23.81 | 4,005,946 | -0.08(-0.33%) |
May 21, 2007 | 23.93 | 24.03 | 23.83 | 23.89 | 3,498,866 | -0.16(-0.65%) |
May 18, 2007 | 24.09 | 24.12 | 24.00 | 24.05 | 2,782,124 | +0.08(+0.33%) |
May 17, 2007 | 23.96 | 24.16 | 23.95 | 23.97 | 2,977,084 | +0.12(+0.49%) |
May 16, 2007 | 23.58 | 23.87 | 23.62 | 23.85 | 2,280,710 | +0.27(+1.14%) |
May 15, 2007 | 23.66 | 23.87 | 23.53 | 23.58 | 4,136,583 | -0.08(-0.33%) |
May 14, 2007 | 23.92 | 23.92 | 23.61 | 23.66 | 3,140,495 | -0.26(-1.09%) |
May 11, 2007 | 23.94 | 24.02 | 23.72 | 23.92 | 3,614,035 | +0.10(+0.44%) |
May 10, 2007 | 24.05 | 24.11 | 23.82 | 23.82 | 4,126,366 | -0.23(-0.95%) |
May 09, 2007 | 23.79 | 24.14 | 23.72 | 24.05 | 3,537,766 | +0.19(+0.79%) |
May 08, 2007 | 23.77 | 23.92 | 23.75 | 23.86 | 2,149,154 | -0.01(-0.03%) |
May 07, 2007 | 23.73 | 23.89 | 23.68 | 23.87 | 2,389,124 | +0.14(+0.58%) |
May 04, 2007 | 23.78 | 23.82 | 23.68 | 23.73 | 2,902,564 | +0.06(+0.25%) |
May 03, 2007 | 23.66 | 23.80 | 23.40 | 23.67 | 4,003,243 | +0.10(+0.44%) |
May 02, 2007 | 23.26 | 23.58 | 23.25 | 23.57 | 3,807,779 | +0.25(+1.06%) |
May 01, 2007 | 23.19 | 23.38 | 23.01 | 23.32 | 4,295,144 | +0.02(+0.08%) |
Apr 30, 2007 | 23.54 | 23.59 | 23.23 | 23.30 | 5,551,293 | -0.27(-1.16%) |
Apr 27, 2007 | 23.31 | 23.72 | 23.19 | 23.57 | 4,907,949 | +0.01(+0.06%) |
Apr 26, 2007 | 23.66 | 23.80 | 23.43 | 23.56 | 8,753,225 | -0.25(-1.04%) |
Apr 25, 2007 | 23.75 | 23.85 | 23.64 | 23.81 | 5,133,774 | +0.06(+0.25%) |
Apr 24, 2007 | 23.98 | 24.00 | 23.63 | 23.75 | 4,950,422 | -0.24(-1.01%) |
Apr 23, 2007 | 24.02 | 24.14 | 23.89 | 23.99 | 3,100,829 | +0.00(+0.00%) |
Apr 20, 2007 | 23.85 | 24.09 | 23.70 | 23.99 | 5,245,027 | +0.33(+1.38%) |
Apr 19, 2007 | 23.73 | 23.83 | 23.60 | 23.66 | 4,264,160 | -0.20(-0.82%) |
Apr 18, 2007 | 23.75 | 24.05 | 23.73 | 23.86 | 4,939,677 | +0.12(+0.50%) |
Apr 17, 2007 | 24.59 | 24.59 | 23.54 | 23.74 | 11,511,647 | -1.45(-5.75%) |
Apr 16, 2007 | 24.75 | 25.44 | 24.68 | 25.19 | 5,925,529 | +0.67(+2.74%) |
Apr 13, 2007 | 24.36 | 24.55 | 24.28 | 24.52 | 3,080,154 | +0.13(+0.54%) |
Apr 12, 2007 | 24.45 | 24.45 | 24.18 | 24.39 | 3,234,926 | -0.07(-0.27%) |
Apr 11, 2007 | 24.64 | 24.68 | 24.33 | 24.45 | 3,595,634 | -0.18(-0.74%) |
Apr 10, 2007 | 24.47 | 24.71 | 24.45 | 24.64 | 2,591,484 | +0.12(+0.51%) |
Apr 09, 2007 | 24.56 | 24.56 | 24.20 | 24.51 | 2,512,114 | -0.05(-0.19%) |
Apr 05, 2007 | 24.49 | 24.58 | 24.37 | 24.56 | 1,389,224 | +0.05(+0.19%) |
Apr 04, 2007 | 24.62 | 24.71 | 24.47 | 24.51 | 1,494,897 | -0.15(-0.61%) |
Apr 03, 2007 | 24.34 | 24.67 | 24.34 | 24.66 | 2,771,403 | +0.39(+1.59%) |
Apr 02, 2007 | 24.46 | 24.46 | 24.19 | 24.28 | 2,691,612 | -0.19(-0.77%) |
Mar 30, 2007 | 24.63 | 24.68 | 24.30 | 24.47 | 2,367,546 | -0.16(-0.66%) |
Mar 29, 2007 | 24.60 | 24.73 | 24.55 | 24.63 | 2,969,291 | +0.20(+0.80%) |
Mar 28, 2007 | 24.91 | 24.91 | 24.43 | 24.43 | 3,131,459 | -0.48(-1.91%) |
Mar 27, 2007 | 24.94 | 25.04 | 24.84 | 24.91 | 2,176,109 | -0.15(-0.60%) |
Mar 26, 2007 | 25.11 | 25.14 | 24.77 | 25.06 | 2,072,886 | -0.11(-0.44%) |
Mar 23, 2007 | 25.11 | 25.24 | 25.03 | 25.17 | 1,846,358 | +0.07(+0.29%) |
Mar 22, 2007 | 25.32 | 25.36 | 25.05 | 25.10 | 2,091,723 | -0.25(-0.98%) |
Mar 21, 2007 | 24.77 | 25.45 | 24.62 | 25.35 | 3,169,287 | +0.52(+2.08%) |
Mar 20, 2007 | 24.50 | 24.87 | 24.42 | 24.83 | 3,554,306 | +0.37(+1.52%) |
Mar 19, 2007 | 24.22 | 24.49 | 24.13 | 24.46 | 2,270,909 | +0.37(+1.55%) |
Mar 16, 2007 | 24.14 | 24.29 | 24.02 | 24.09 | 3,176,945 | +0.02(+0.08%) |
Mar 15, 2007 | 23.94 | 24.32 | 23.93 | 24.07 | 2,959,165 | +0.12(+0.52%) |
Mar 14, 2007 | 23.96 | 24.07 | 23.47 | 23.94 | 4,766,796 | +0.00(+0.00%) |
Mar 13, 2007 | 24.60 | 24.47 | 23.94 | 23.94 | 3,671,772 | -0.65(-2.65%) |
Mar 12, 2007 | 24.61 | 24.77 | 24.49 | 24.60 | 1,798,747 | -0.18(-0.71%) |
Mar 09, 2007 | 24.65 | 24.81 | 24.59 | 24.77 | 3,446,182 | +0.20(+0.82%) |
Mar 08, 2007 | 24.33 | 24.58 | 24.20 | 24.57 | 2,844,149 | +0.37(+1.51%) |
Mar 07, 2007 | 24.36 | 24.45 | 24.20 | 24.20 | 2,460,509 | -0.25(-1.01%) |
Mar 06, 2007 | 24.26 | 24.51 | 24.14 | 24.45 | 3,862,597 | +0.31(+1.30%) |
Mar 05, 2007 | 24.51 | 24.58 | 24.14 | 24.14 | 3,501,929 | -0.41(-1.68%) |
Mar 02, 2007 | 24.59 | 24.75 | 24.43 | 24.55 | 2,633,262 | -0.05(-0.19%) |