Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.33 | 20.95 | 20.30 | 20.48 | 5,633,457 | +0.25(+1.24%) |
Apr 29, 2008 | 20.55 | 20.55 | 20.13 | 20.23 | 5,533,961 | -0.33(-1.62%) |
Apr 28, 2008 | 20.75 | 21.00 | 20.47 | 20.56 | 6,763,627 | -0.20(-0.96%) |
Apr 25, 2008 | 20.73 | 20.99 | 20.00 | 20.76 | 4,491,018 | +0.32(+1.56%) |
Apr 24, 2008 | 20.00 | 20.74 | 19.82 | 20.45 | 5,263,479 | +0.48(+2.41%) |
Apr 23, 2008 | 20.73 | 20.73 | 19.78 | 19.96 | 5,944,602 | -0.66(-3.20%) |
Apr 22, 2008 | 20.43 | 20.93 | 20.19 | 20.62 | 7,606,556 | +0.34(+1.68%) |
Apr 21, 2008 | 19.78 | 20.39 | 19.78 | 20.28 | 6,497,041 | +0.48(+2.43%) |
Apr 18, 2008 | 19.59 | 20.05 | 19.59 | 19.80 | 5,990,941 | +0.39(+1.98%) |
Apr 17, 2008 | 19.20 | 19.55 | 19.15 | 19.42 | 4,891,037 | +0.11(+0.58%) |
Apr 16, 2008 | 19.30 | 19.63 | 19.04 | 19.30 | 5,061,438 | +0.21(+1.09%) |
Apr 15, 2008 | 19.02 | 19.20 | 18.90 | 19.10 | 4,198,773 | +0.09(+0.47%) |
Apr 14, 2008 | 19.33 | 19.33 | 18.82 | 19.01 | 5,387,667 | -0.28(-1.46%) |
Apr 11, 2008 | 19.62 | 19.93 | 19.22 | 19.29 | 4,319,235 | -0.53(-2.65%) |
Apr 10, 2008 | 19.82 | 19.82 | 19.27 | 19.82 | 4,900,465 | +0.24(+1.25%) |
Apr 09, 2008 | 19.74 | 20.09 | 19.49 | 19.57 | 3,890,318 | -0.41(-2.08%) |
Apr 08, 2008 | 19.82 | 20.23 | 19.78 | 19.99 | 5,188,481 | -0.28(-1.39%) |
Apr 07, 2008 | 19.91 | 20.64 | 19.59 | 20.27 | 12,056,070 | +0.77(+3.95%) |
Apr 04, 2008 | 19.82 | 20.16 | 19.39 | 19.50 | 9,050,650 | -0.86(-4.22%) |
Apr 03, 2008 | 20.14 | 20.38 | 19.93 | 20.36 | 4,978,295 | -0.01(-0.07%) |
Apr 02, 2008 | 20.74 | 20.74 | 19.96 | 20.37 | 6,742,837 | -0.03(-0.15%) |
Apr 01, 2008 | 19.88 | 20.49 | 19.53 | 20.40 | 11,220,209 | +1.05(+5.44%) |
Mar 31, 2008 | 19.18 | 19.70 | 18.82 | 19.35 | 7,271,192 | +0.18(+0.93%) |
Mar 28, 2008 | 19.85 | 20.06 | 19.08 | 19.17 | 9,642,193 | -0.67(-3.36%) |
Mar 27, 2008 | 20.00 | 20.24 | 19.82 | 19.84 | 5,741,991 | +0.01(+0.04%) |
Mar 26, 2008 | 20.30 | 20.30 | 19.70 | 19.83 | 4,432,869 | -0.27(-1.33%) |
Mar 25, 2008 | 19.70 | 20.11 | 19.55 | 20.10 | 5,586,070 | +0.38(+1.92%) |
Mar 24, 2008 | 18.90 | 19.93 | 18.90 | 19.72 | 10,347,878 | +1.03(+5.51%) |
Mar 21, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,294,520 | +0.00(+0.00%) |
Mar 20, 2008 | 18.68 | 18.74 | 18.16 | 18.69 | 6,260,772 | +0.34(+1.86%) |
Mar 19, 2008 | 19.28 | 19.38 | 18.25 | 18.35 | 8,662,689 | -0.85(-4.44%) |
Mar 18, 2008 | 18.51 | 19.26 | 18.48 | 19.20 | 11,281,976 | +1.29(+7.20%) |
Mar 17, 2008 | 18.52 | 18.63 | 17.10 | 17.91 | 13,098,739 | -1.41(-7.29%) |
Mar 14, 2008 | 20.45 | 20.45 | 18.75 | 19.32 | 21,330,220 | -1.57(-7.52%) |
Mar 13, 2008 | 19.64 | 20.96 | 19.63 | 20.89 | 9,732,958 | +0.81(+4.06%) |
Mar 12, 2008 | 19.99 | 20.42 | 19.71 | 20.08 | 10,057,453 | +0.30(+1.50%) |
Mar 11, 2008 | 19.26 | 19.85 | 19.04 | 19.78 | 9,346,909 | +1.16(+6.21%) |
Mar 10, 2008 | 19.13 | 19.21 | 18.40 | 18.62 | 6,292,110 | -0.01(-0.04%) |
Mar 07, 2008 | 18.96 | 19.05 | 18.39 | 18.63 | 9,549,485 | -0.39(-2.06%) |
Mar 06, 2008 | 20.22 | 20.22 | 18.99 | 19.02 | 7,465,318 | -1.02(-5.10%) |
Mar 05, 2008 | 19.80 | 20.37 | 19.80 | 20.05 | 8,521,560 | +0.06(+0.30%) |
Mar 04, 2008 | 20.02 | 20.36 | 19.70 | 19.99 | 7,426,475 | -0.30(-1.46%) |
Mar 03, 2008 | 20.58 | 20.58 | 19.85 | 20.28 | 8,135,682 | -0.13(-0.62%) |
Feb 29, 2008 | 21.12 | 21.30 | 20.27 | 20.41 | 11,391,608 | -0.96(-4.51%) |
Feb 28, 2008 | 21.11 | 21.81 | 20.83 | 21.37 | 9,905,669 | +0.34(+1.62%) |
Feb 27, 2008 | 21.19 | 21.35 | 20.70 | 21.03 | 6,965,396 | -0.13(-0.60%) |
Feb 26, 2008 | 20.58 | 21.31 | 20.41 | 21.16 | 6,696,172 | +0.45(+2.18%) |
Feb 25, 2008 | 20.51 | 20.73 | 19.90 | 20.71 | 4,524,785 | +0.27(+1.34%) |
Feb 22, 2008 | 20.51 | 20.51 | 19.93 | 20.43 | 3,688,729 | +0.07(+0.36%) |
Feb 21, 2008 | 20.15 | 20.56 | 20.00 | 20.36 | 7,434,703 | +0.36(+1.78%) |
Feb 20, 2008 | 19.50 | 20.07 | 19.43 | 20.00 | 6,256,806 | +0.23(+1.16%) |
Feb 19, 2008 | 19.77 | 20.16 | 19.49 | 19.77 | 4,501,508 | +0.50(+2.58%) |
Feb 18, 2008 | 19.42 | 19.45 | 18.90 | 19.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.42 | 19.45 | 18.90 | 19.28 | 3,496,866 | -0.08(-0.42%) |
Feb 14, 2008 | 19.74 | 19.78 | 19.12 | 19.36 | 4,529,914 | -0.32(-1.62%) |
Feb 13, 2008 | 19.79 | 19.79 | 19.28 | 19.68 | 4,639,869 | +0.28(+1.45%) |
Feb 12, 2008 | 19.95 | 19.99 | 19.22 | 19.39 | 6,828,588 | -0.22(-1.13%) |
Feb 11, 2008 | 19.68 | 19.85 | 18.92 | 19.62 | 6,728,083 | +0.30(+1.57%) |
Feb 08, 2008 | 19.25 | 19.64 | 18.89 | 19.31 | 5,470,271 | +0.19(+0.97%) |
Feb 07, 2008 | 19.12 | 19.40 | 18.52 | 19.13 | 8,279,226 | +0.32(+1.69%) |
Feb 06, 2008 | 19.11 | 19.44 | 18.60 | 18.81 | 6,941,905 | +0.07(+0.36%) |
Feb 05, 2008 | 20.00 | 20.00 | 18.72 | 18.74 | 11,540,892 | -1.48(-7.33%) |
Feb 04, 2008 | 20.73 | 20.88 | 20.02 | 20.22 | 4,460,240 | -0.35(-1.69%) |
Feb 01, 2008 | 20.36 | 20.90 | 20.05 | 20.57 | 9,331,924 | +0.54(+2.70%) |
Jan 31, 2008 | 18.78 | 20.36 | 18.30 | 20.03 | 12,761,090 | +1.21(+6.46%) |
Jan 30, 2008 | 18.59 | 19.48 | 18.33 | 18.82 | 8,221,448 | -0.06(-0.31%) |
Jan 29, 2008 | 18.29 | 19.45 | 18.18 | 18.88 | 14,747,537 | +1.05(+5.90%) |
Jan 28, 2008 | 18.33 | 18.33 | 16.93 | 17.82 | 9,765,757 | -0.23(-1.27%) |
Jan 25, 2008 | 19.30 | 19.63 | 17.85 | 18.05 | 9,407,740 | -1.22(-6.34%) |
Jan 24, 2008 | 18.50 | 19.42 | 18.41 | 19.28 | 8,809,101 | +0.92(+5.00%) |
Jan 23, 2008 | 17.37 | 18.44 | 16.56 | 18.36 | 9,157,291 | +0.70(+3.99%) |
Jan 22, 2008 | 15.45 | 17.67 | 15.45 | 17.65 | 12,241,829 | +0.63(+3.70%) |
Jan 21, 2008 | 16.66 | 18.52 | 16.44 | 17.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.66 | 18.52 | 16.44 | 17.02 | 8,350,527 | +0.39(+2.36%) |
Jan 17, 2008 | 17.42 | 17.59 | 16.52 | 16.63 | 7,335,181 | -0.78(-4.47%) |
Jan 16, 2008 | 17.15 | 17.87 | 17.04 | 17.41 | 8,520,773 | -0.04(-0.21%) |
Jan 15, 2008 | 18.33 | 18.33 | 17.33 | 17.45 | 8,623,285 | -0.92(-5.00%) |
Jan 14, 2008 | 18.73 | 19.08 | 18.16 | 18.36 | 7,102,092 | -0.37(-1.98%) |
Jan 11, 2008 | 18.87 | 19.16 | 18.28 | 18.73 | 7,306,512 | -0.04(-0.24%) |
Jan 10, 2008 | 18.46 | 18.91 | 17.75 | 18.78 | 9,856,792 | +0.34(+1.85%) |
Jan 09, 2008 | 18.16 | 18.56 | 17.49 | 18.44 | 10,562,612 | +0.11(+0.61%) |
Jan 08, 2008 | 18.72 | 18.88 | 18.30 | 18.33 | 7,706,243 | -0.07(-0.40%) |
Jan 07, 2008 | 18.87 | 18.97 | 17.75 | 18.40 | 7,052,856 | -0.11(-0.60%) |
Jan 04, 2008 | 19.21 | 19.25 | 18.45 | 18.51 | 5,772,128 | -0.74(-3.85%) |
Jan 03, 2008 | 19.39 | 19.39 | 18.85 | 19.25 | 4,656,668 | +0.07(+0.39%) |
Jan 02, 2008 | 19.25 | 19.69 | 18.69 | 19.18 | 6,160,749 | +0.03(+0.15%) |
Jan 01, 2008 | 19.63 | 19.68 | 19.06 | 19.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.63 | 19.68 | 19.06 | 19.15 | 2,875,036 | -0.48(-2.45%) |
Dec 28, 2007 | 19.40 | 19.88 | 19.40 | 19.63 | 3,456,611 | +0.10(+0.49%) |
Dec 27, 2007 | 19.99 | 20.00 | 19.48 | 19.53 | 3,616,439 | -0.33(-1.64%) |
Dec 26, 2007 | 19.28 | 20.00 | 19.28 | 19.86 | 6,727,690 | +0.45(+2.33%) |
Dec 24, 2007 | 19.26 | 19.56 | 19.16 | 19.41 | 1,543,295 | +0.28(+1.47%) |
Dec 21, 2007 | 18.79 | 19.29 | 18.79 | 19.13 | 5,992,526 | +0.35(+1.85%) |
Dec 20, 2007 | 18.57 | 19.09 | 18.57 | 18.78 | 6,519,200 | -0.07(-0.35%) |
Dec 19, 2007 | 19.24 | 19.28 | 18.79 | 18.85 | 4,449,854 | -0.13(-0.66%) |
Dec 18, 2007 | 18.91 | 19.33 | 18.70 | 18.97 | 5,800,764 | +0.10(+0.51%) |
Dec 17, 2007 | 19.69 | 19.69 | 18.59 | 18.88 | 7,973,898 | -0.64(-3.30%) |
Dec 14, 2007 | 19.90 | 19.90 | 19.30 | 19.52 | 3,352,655 | -0.39(-1.97%) |
Dec 13, 2007 | 19.93 | 20.16 | 19.51 | 19.91 | 5,045,548 | -0.22(-1.10%) |
Dec 12, 2007 | 20.93 | 21.32 | 19.74 | 20.13 | 5,595,093 | -0.35(-1.70%) |
Dec 11, 2007 | 21.78 | 21.78 | 20.41 | 20.48 | 5,853,402 | -1.00(-4.66%) |
Dec 10, 2007 | 21.48 | 21.82 | 21.23 | 21.48 | 6,839,099 | +0.05(+0.24%) |
Dec 07, 2007 | 21.49 | 21.71 | 21.22 | 21.43 | 4,787,672 | +0.12(+0.56%) |
Dec 06, 2007 | 20.80 | 21.34 | 20.57 | 21.31 | 4,206,308 | +0.74(+3.60%) |
Dec 05, 2007 | 20.92 | 20.92 | 20.36 | 20.57 | 4,658,021 | +0.26(+1.28%) |
Dec 04, 2007 | 21.21 | 21.21 | 20.03 | 20.31 | 7,387,745 | -0.73(-3.48%) |
Dec 03, 2007 | 21.47 | 21.47 | 20.52 | 21.05 | 5,425,445 | -0.15(-0.70%) |
Nov 30, 2007 | 21.36 | 21.45 | 20.93 | 21.19 | 4,399,445 | +0.36(+1.71%) |
Nov 29, 2007 | 20.90 | 21.17 | 20.49 | 20.84 | 6,055,669 | -0.18(-0.85%) |
Nov 28, 2007 | 19.65 | 21.33 | 19.57 | 21.02 | 10,806,977 | +1.64(+8.49%) |
Nov 27, 2007 | 19.65 | 19.65 | 18.95 | 19.37 | 4,170,220 | +0.30(+1.59%) |
Nov 26, 2007 | 19.47 | 19.63 | 19.02 | 19.07 | 4,667,580 | -0.13(-0.66%) |
Nov 23, 2007 | 19.25 | 19.35 | 18.89 | 19.19 | 1,631,390 | +0.33(+1.77%) |
Nov 21, 2007 | 18.58 | 19.28 | 18.58 | 18.86 | 5,237,250 | -0.30(-1.55%) |
Nov 20, 2007 | 18.58 | 19.30 | 18.58 | 19.16 | 5,432,796 | +0.35(+1.85%) |
Nov 19, 2007 | 19.26 | 19.33 | 18.38 | 18.81 | 5,937,689 | -0.54(-2.79%) |
Nov 16, 2007 | 19.96 | 19.96 | 19.10 | 19.35 | 4,977,186 | -0.23(-1.17%) |
Nov 15, 2007 | 19.75 | 19.98 | 19.33 | 19.58 | 5,501,713 | -0.45(-2.26%) |
Nov 14, 2007 | 20.71 | 20.86 | 19.96 | 20.03 | 5,835,180 | -0.27(-1.31%) |
Nov 13, 2007 | 19.26 | 20.52 | 19.26 | 20.30 | 5,441,844 | +1.19(+6.24%) |
Nov 12, 2007 | 20.00 | 20.00 | 18.99 | 19.11 | 6,651,815 | -0.79(-3.95%) |
Nov 09, 2007 | 19.78 | 20.38 | 19.39 | 19.89 | 8,227,164 | +0.11(+0.56%) |
Nov 08, 2007 | 20.00 | 20.58 | 19.47 | 19.78 | 9,440,721 | -0.35(-1.73%) |
Nov 07, 2007 | 20.74 | 20.74 | 19.86 | 20.13 | 12,212,097 | -0.64(-3.10%) |
Nov 06, 2007 | 21.40 | 21.40 | 20.40 | 20.77 | 5,943,811 | +0.16(+0.75%) |
Nov 05, 2007 | 21.11 | 21.13 | 20.37 | 20.62 | 5,259,684 | -0.49(-2.32%) |
Nov 02, 2007 | 21.85 | 21.93 | 20.74 | 21.11 | 8,126,330 | -0.47(-2.16%) |
Nov 01, 2007 | 22.36 | 22.53 | 21.49 | 21.57 | 6,068,391 | -1.15(-5.05%) |
Oct 31, 2007 | 22.44 | 22.88 | 22.18 | 22.72 | 4,633,327 | +0.53(+2.37%) |
Oct 30, 2007 | 22.59 | 22.71 | 22.03 | 22.19 | 4,611,161 | -0.55(-2.41%) |
Oct 29, 2007 | 22.74 | 23.03 | 21.93 | 22.74 | 4,842,401 | +0.21(+0.95%) |
Oct 26, 2007 | 22.08 | 22.65 | 21.57 | 22.53 | 7,930,323 | +0.52(+2.36%) |
Oct 25, 2007 | 22.01 | 22.35 | 21.53 | 22.01 | 8,547,503 | +0.03(+0.14%) |
Oct 24, 2007 | 21.96 | 22.05 | 21.26 | 21.98 | 9,013,762 | -0.07(-0.34%) |
Oct 23, 2007 | 22.13 | 22.33 | 21.87 | 22.05 | 4,906,522 | +0.26(+1.19%) |
Oct 22, 2007 | 22.04 | 22.04 | 21.58 | 21.79 | 7,509,826 | -0.37(-1.67%) |
Oct 19, 2007 | 23.17 | 23.26 | 22.11 | 22.16 | 8,742,881 | -0.99(-4.26%) |
Oct 18, 2007 | 23.48 | 23.67 | 22.96 | 23.15 | 8,786,032 | -0.80(-3.34%) |
Oct 17, 2007 | 24.37 | 24.43 | 23.67 | 23.95 | 5,134,927 | -0.16(-0.68%) |
Oct 16, 2007 | 24.09 | 24.33 | 24.00 | 24.11 | 4,850,811 | -0.25(-1.03%) |
Oct 15, 2007 | 24.74 | 24.74 | 24.26 | 24.36 | 4,010,316 | -0.30(-1.20%) |
Oct 12, 2007 | 24.29 | 24.73 | 24.15 | 24.66 | 4,078,489 | +0.59(+2.43%) |
Oct 11, 2007 | 24.27 | 24.67 | 23.91 | 24.08 | 6,770,884 | +0.04(+0.19%) |
Oct 10, 2007 | 24.08 | 24.31 | 23.71 | 24.03 | 3,283,524 | -0.27(-1.13%) |
Oct 09, 2007 | 24.31 | 24.51 | 24.08 | 24.31 | 3,304,716 | +0.09(+0.37%) |
Oct 08, 2007 | 24.33 | 24.45 | 24.02 | 24.22 | 2,771,232 | -0.16(-0.64%) |
Oct 05, 2007 | 24.15 | 24.74 | 23.91 | 24.37 | 4,664,888 | +0.62(+2.62%) |
Oct 04, 2007 | 23.63 | 23.99 | 22.96 | 23.75 | 5,541,385 | +0.10(+0.44%) |
Oct 03, 2007 | 24.04 | 24.37 | 23.46 | 23.65 | 5,602,266 | -0.39(-1.63%) |
Oct 02, 2007 | 22.85 | 24.20 | 22.78 | 24.04 | 11,670,252 | +1.38(+6.08%) |
Oct 01, 2007 | 22.28 | 23.00 | 22.24 | 22.66 | 7,333,122 | +0.50(+2.24%) |
Sep 28, 2007 | 21.71 | 22.38 | 21.53 | 22.16 | 7,176,128 | +0.43(+1.98%) |
Sep 27, 2007 | 21.02 | 22.08 | 21.02 | 21.73 | 10,380,817 | +0.68(+3.24%) |
Sep 26, 2007 | 21.50 | 21.93 | 20.94 | 21.05 | 5,677,456 | -0.38(-1.76%) |
Sep 25, 2007 | 21.56 | 21.56 | 21.11 | 21.43 | 6,812,597 | -0.01(-0.07%) |
Sep 24, 2007 | 21.74 | 21.85 | 21.33 | 21.45 | 6,209,591 | -0.24(-1.13%) |
Sep 21, 2007 | 22.10 | 22.26 | 21.59 | 21.69 | 6,698,124 | -0.08(-0.37%) |
Sep 20, 2007 | 21.76 | 22.14 | 21.59 | 21.77 | 7,259,147 | -0.13(-0.61%) |
Sep 19, 2007 | 22.54 | 22.69 | 21.68 | 21.91 | 9,427,611 | -0.28(-1.27%) |
Sep 18, 2007 | 21.19 | 22.28 | 21.15 | 22.19 | 13,838,210 | +1.12(+5.31%) |
Sep 17, 2007 | 21.83 | 21.90 | 20.96 | 21.07 | 10,488,000 | -0.54(-2.50%) |
Sep 14, 2007 | 21.93 | 21.93 | 21.44 | 21.61 | 12,748,569 | -0.64(-2.90%) |
Sep 13, 2007 | 22.05 | 22.44 | 21.85 | 22.25 | 6,393,314 | +0.22(+1.01%) |
Sep 12, 2007 | 21.93 | 22.19 | 21.64 | 22.03 | 9,062,359 | -0.19(-0.87%) |
Sep 11, 2007 | 21.12 | 22.48 | 21.10 | 22.22 | 8,322,067 | +0.07(+0.30%) |
Sep 10, 2007 | 23.19 | 23.25 | 22.15 | 22.16 | 5,169,890 | -0.79(-3.45%) |
Sep 07, 2007 | 23.39 | 23.62 | 22.61 | 22.95 | 5,616,170 | -0.94(-3.94%) |
Sep 06, 2007 | 24.44 | 24.44 | 23.84 | 23.89 | 2,912,433 | -0.01(-0.06%) |
Sep 05, 2007 | 24.08 | 24.09 | 23.54 | 23.91 | 4,886,543 | -0.37(-1.53%) |
Sep 04, 2007 | 24.08 | 24.42 | 23.71 | 24.28 | 4,210,643 | +0.36(+1.49%) |
Aug 31, 2007 | 23.57 | 23.94 | 23.39 | 23.92 | 5,138,707 | +0.87(+3.79%) |
Aug 30, 2007 | 22.39 | 23.20 | 22.39 | 23.05 | 3,871,950 | +0.20(+0.88%) |
Aug 29, 2007 | 22.58 | 22.94 | 22.01 | 22.85 | 5,734,962 | +0.57(+2.56%) |
Aug 28, 2007 | 23.33 | 23.51 | 22.12 | 22.28 | 6,856,739 | -1.16(-4.96%) |
Aug 27, 2007 | 23.60 | 23.66 | 23.11 | 23.44 | 3,577,264 | -0.18(-0.75%) |
Aug 24, 2007 | 23.04 | 23.68 | 22.89 | 23.62 | 5,334,039 | +0.73(+3.17%) |
Aug 23, 2007 | 23.04 | 23.48 | 22.71 | 22.89 | 4,373,847 | -0.02(-0.10%) |
Aug 22, 2007 | 22.31 | 23.04 | 22.28 | 22.91 | 5,695,005 | +0.98(+4.46%) |
Aug 21, 2007 | 22.32 | 22.32 | 21.84 | 21.93 | 5,675,870 | -0.24(-1.07%) |
Aug 20, 2007 | 22.61 | 22.72 | 21.88 | 22.17 | 5,920,892 | -0.07(-0.33%) |
Aug 17, 2007 | 22.96 | 23.19 | 21.76 | 22.25 | 8,069,161 | +0.44(+2.00%) |
Aug 16, 2007 | 21.49 | 22.14 | 20.80 | 21.81 | 13,694,212 | -0.38(-1.70%) |
Aug 15, 2007 | 23.33 | 23.66 | 21.96 | 22.19 | 10,417,571 | -1.35(-5.73%) |
Aug 14, 2007 | 24.43 | 24.45 | 23.33 | 23.53 | 5,185,279 | -0.61(-2.55%) |
Aug 13, 2007 | 24.15 | 24.50 | 23.78 | 24.15 | 3,717,925 | +0.27(+1.12%) |
Aug 10, 2007 | 23.69 | 24.14 | 22.78 | 23.88 | 7,443,945 | -0.51(-2.10%) |
Aug 09, 2007 | 23.93 | 24.43 | 23.71 | 24.39 | 5,967,764 | -0.17(-0.69%) |
Aug 08, 2007 | 24.38 | 24.90 | 24.17 | 24.56 | 7,322,692 | +0.65(+2.73%) |
Aug 07, 2007 | 23.15 | 24.33 | 22.96 | 23.91 | 8,543,858 | +0.78(+3.36%) |
Aug 06, 2007 | 23.65 | 23.65 | 22.91 | 23.13 | 10,492,194 | -0.26(-1.11%) |
Aug 03, 2007 | 23.62 | 23.89 | 23.35 | 23.39 | 6,881,712 | -0.50(-2.08%) |
Aug 02, 2007 | 23.71 | 24.08 | 23.31 | 23.89 | 7,992,674 | +0.59(+2.54%) |
Aug 01, 2007 | 23.72 | 23.96 | 22.66 | 23.30 | 10,900,706 | -0.66(-2.75%) |
Jul 31, 2007 | 24.52 | 24.77 | 23.87 | 23.96 | 7,215,822 | -0.29(-1.19%) |
Jul 30, 2007 | 23.96 | 24.45 | 23.54 | 24.25 | 9,599,353 | +0.26(+1.08%) |
Jul 27, 2007 | 24.45 | 24.65 | 23.59 | 23.99 | 12,945,430 | -0.41(-1.67%) |
Jul 26, 2007 | 24.63 | 28.14 | 23.74 | 24.39 | 11,449,523 | -0.84(-3.32%) |
Jul 25, 2007 | 25.56 | 25.85 | 24.73 | 25.23 | 6,948,072 | -0.20(-0.79%) |
Jul 24, 2007 | 25.87 | 25.88 | 25.14 | 25.43 | 10,782,633 | -0.40(-1.55%) |
Jul 23, 2007 | 25.87 | 26.00 | 25.45 | 25.83 | 6,352,142 | -0.01(-0.03%) |
Jul 20, 2007 | 26.62 | 26.83 | 25.59 | 25.84 | 9,386,548 | -0.78(-2.92%) |
Jul 19, 2007 | 26.76 | 27.00 | 26.42 | 26.62 | 8,477,307 | +0.10(+0.36%) |
Jul 18, 2007 | 25.93 | 26.59 | 25.93 | 26.52 | 5,372,376 | +0.16(+0.62%) |
Jul 17, 2007 | 26.56 | 26.83 | 26.12 | 26.36 | 8,675,879 | -0.35(-1.30%) |
Jul 16, 2007 | 27.61 | 27.63 | 26.48 | 26.71 | 14,080,789 | -0.92(-3.33%) |
Jul 13, 2007 | 27.41 | 27.75 | 27.19 | 27.62 | 5,006,955 | +0.24(+0.87%) |
Jul 12, 2007 | 27.26 | 27.52 | 26.99 | 27.39 | 3,790,858 | +0.19(+0.68%) |
Jul 11, 2007 | 27.11 | 27.44 | 26.82 | 27.20 | 3,270,159 | +0.04(+0.14%) |
Jul 10, 2007 | 27.41 | 27.48 | 26.85 | 27.16 | 3,309,272 | -0.24(-0.89%) |
Jul 09, 2007 | 27.63 | 27.85 | 27.31 | 27.41 | 4,142,067 | -0.27(-0.99%) |
Jul 06, 2007 | 27.91 | 27.91 | 27.47 | 27.68 | 3,475,238 | -0.01(-0.03%) |
Jul 05, 2007 | 27.97 | 28.14 | 27.48 | 27.69 | 3,254,093 | -0.08(-0.29%) |
Jul 03, 2007 | 27.78 | 27.87 | 27.56 | 27.77 | 1,351,396 | +0.09(+0.32%) |
Jul 02, 2007 | 27.48 | 27.75 | 27.31 | 27.68 | 2,818,385 | +0.35(+1.27%) |
Jun 29, 2007 | 27.34 | 27.64 | 27.12 | 27.34 | 3,683,907 | -0.26(-0.94%) |
Jun 28, 2007 | 27.41 | 27.63 | 27.04 | 27.59 | 3,457,257 | +0.27(+1.00%) |
Jun 27, 2007 | 27.11 | 27.44 | 26.67 | 27.32 | 8,312,618 | -0.15(-0.54%) |
Jun 26, 2007 | 28.37 | 28.46 | 27.42 | 27.47 | 3,883,432 | -0.82(-2.91%) |
Jun 25, 2007 | 28.59 | 28.70 | 28.14 | 28.29 | 2,563,378 | -0.36(-1.24%) |
Jun 22, 2007 | 28.48 | 28.83 | 28.25 | 28.65 | 8,396,448 | -0.21(-0.72%) |
Jun 21, 2007 | 28.07 | 28.90 | 27.89 | 28.85 | 3,398,132 | +0.53(+1.86%) |
Jun 20, 2007 | 28.96 | 29.18 | 28.22 | 28.33 | 4,965,648 | -0.47(-1.65%) |
Jun 19, 2007 | 29.26 | 29.27 | 28.68 | 28.80 | 9,050,210 | -1.36(-4.52%) |
Jun 18, 2007 | 30.34 | 30.64 | 30.05 | 30.16 | 2,297,683 | -0.07(-0.25%) |
Jun 15, 2007 | 29.45 | 30.42 | 29.36 | 30.24 | 5,426,238 | +1.01(+3.45%) |
Jun 14, 2007 | 29.26 | 29.59 | 29.20 | 29.23 | 3,899,083 | +0.01(+0.05%) |
Jun 13, 2007 | 28.94 | 29.26 | 28.65 | 29.22 | 2,065,364 | +0.49(+1.70%) |
Jun 12, 2007 | 29.22 | 29.22 | 28.62 | 28.73 | 3,089,001 | -0.56(-1.92%) |
Jun 11, 2007 | 28.95 | 29.29 | 28.71 | 29.29 | 3,588,321 | +0.34(+1.18%) |
Jun 08, 2007 | 28.14 | 28.95 | 27.41 | 28.95 | 5,623,190 | +0.70(+2.49%) |
Jun 07, 2007 | 29.00 | 29.45 | 27.80 | 28.25 | 7,586,564 | -0.79(-2.73%) |
Jun 06, 2007 | 29.63 | 29.63 | 28.91 | 29.04 | 3,870,263 | -0.65(-2.20%) |
Jun 05, 2007 | 29.48 | 29.71 | 29.15 | 29.69 | 4,534,651 | +0.13(+0.45%) |
Jun 04, 2007 | 29.26 | 29.56 | 28.91 | 29.56 | 4,401,925 | +0.13(+0.45%) |
Jun 01, 2007 | 29.03 | 29.48 | 28.99 | 29.42 | 5,640,469 | +0.62(+2.16%) |
May 31, 2007 | 28.59 | 29.48 | 28.59 | 28.80 | 11,411,713 | +0.19(+0.67%) |
May 30, 2007 | 26.85 | 28.66 | 26.56 | 28.61 | 10,949,670 | +1.50(+5.52%) |
May 29, 2007 | 26.62 | 27.22 | 26.52 | 27.11 | 5,845,790 | +0.86(+3.27%) |
May 25, 2007 | 25.97 | 26.36 | 25.84 | 26.25 | 3,538,049 | +0.43(+1.66%) |
May 24, 2007 | 26.08 | 26.42 | 25.66 | 25.82 | 4,791,375 | -0.35(-1.33%) |
May 23, 2007 | 26.45 | 26.49 | 26.03 | 26.17 | 3,368,399 | -0.18(-0.67%) |
May 22, 2007 | 26.34 | 26.42 | 26.04 | 26.35 | 3,031,023 | +0.17(+0.65%) |
May 21, 2007 | 26.11 | 26.35 | 25.91 | 26.18 | 3,873,435 | +0.16(+0.63%) |
May 18, 2007 | 26.11 | 26.17 | 25.76 | 26.02 | 3,120,184 | +0.26(+1.01%) |
May 17, 2007 | 25.70 | 25.91 | 25.34 | 25.76 | 3,487,267 | +0.07(+0.26%) |
May 16, 2007 | 25.22 | 25.72 | 25.04 | 25.69 | 4,780,845 | +0.58(+2.30%) |
May 15, 2007 | 25.11 | 25.48 | 24.96 | 25.11 | 3,387,532 | -0.10(-0.38%) |
May 14, 2007 | 25.55 | 25.61 | 25.14 | 25.21 | 2,403,921 | -0.34(-1.33%) |
May 11, 2007 | 25.45 | 25.67 | 25.34 | 25.55 | 2,349,588 | +0.35(+1.38%) |
May 10, 2007 | 25.51 | 25.65 | 25.07 | 25.20 | 3,596,703 | -0.45(-1.76%) |
May 09, 2007 | 25.19 | 25.77 | 25.13 | 25.65 | 3,162,588 | +0.40(+1.58%) |
May 08, 2007 | 25.30 | 25.59 | 24.92 | 25.25 | 3,716,683 | -0.60(-2.32%) |
May 07, 2007 | 26.13 | 26.67 | 25.82 | 25.85 | 4,627,630 | +0.04(+0.17%) |
May 04, 2007 | 25.19 | 25.88 | 25.19 | 25.81 | 7,763,204 | +0.72(+2.86%) |
May 03, 2007 | 24.30 | 25.36 | 24.26 | 25.09 | 8,415,346 | +0.93(+3.86%) |
May 02, 2007 | 23.93 | 24.35 | 23.93 | 24.16 | 4,694,991 | +0.24(+0.99%) |