Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.51 | 20.51 | 19.94 | 19.97 | 9,352,155 | -0.75(-3.64%) |
Feb 28, 2008 | 20.68 | 20.85 | 20.32 | 20.73 | 6,620,970 | -0.21(-1.01%) |
Feb 27, 2008 | 21.02 | 21.34 | 20.57 | 20.94 | 5,760,229 | -0.21(-0.98%) |
Feb 26, 2008 | 20.78 | 21.36 | 20.59 | 21.14 | 7,013,939 | +0.38(+1.82%) |
Feb 25, 2008 | 20.03 | 20.83 | 19.97 | 20.77 | 6,099,538 | +0.74(+3.70%) |
Feb 22, 2008 | 20.11 | 20.38 | 19.47 | 20.03 | 5,767,581 | +0.06(+0.30%) |
Feb 21, 2008 | 20.53 | 21.17 | 19.86 | 19.97 | 7,833,754 | -0.53(-2.60%) |
Feb 20, 2008 | 19.77 | 20.57 | 19.76 | 20.50 | 7,601,634 | +0.72(+3.65%) |
Feb 19, 2008 | 20.04 | 20.43 | 19.73 | 19.78 | 6,295,582 | +0.12(+0.63%) |
Feb 18, 2008 | 19.80 | 19.97 | 19.43 | 19.65 | 6,794,011 | +0.00(+0.00%) |
Feb 15, 2008 | 19.80 | 19.97 | 19.43 | 19.65 | 6,794,011 | -0.24(-1.20%) |
Feb 14, 2008 | 20.74 | 20.85 | 19.76 | 19.89 | 7,028,599 | -1.04(-4.97%) |
Feb 13, 2008 | 20.38 | 20.98 | 20.38 | 20.93 | 6,363,665 | +0.92(+4.60%) |
Feb 12, 2008 | 19.98 | 20.59 | 19.80 | 20.01 | 8,930,852 | -0.06(-0.28%) |
Feb 11, 2008 | 19.92 | 20.14 | 19.67 | 20.07 | 4,464,819 | +0.26(+1.30%) |
Feb 08, 2008 | 19.92 | 20.30 | 19.49 | 19.81 | 6,227,369 | -0.51(-2.51%) |
Feb 07, 2008 | 19.79 | 20.67 | 19.76 | 20.32 | 8,782,667 | +0.39(+1.94%) |
Feb 06, 2008 | 19.61 | 20.54 | 19.41 | 19.93 | 10,992,077 | +0.56(+2.87%) |
Feb 05, 2008 | 20.03 | 20.24 | 19.34 | 19.38 | 11,254,833 | -1.34(-6.49%) |
Feb 04, 2008 | 21.31 | 21.34 | 20.69 | 20.72 | 6,261,809 | -0.63(-2.95%) |
Feb 01, 2008 | 22.32 | 22.33 | 20.95 | 21.35 | 7,844,674 | -0.25(-1.15%) |
Jan 31, 2008 | 20.71 | 21.86 | 20.33 | 21.60 | 8,209,786 | +0.54(+2.58%) |
Jan 30, 2008 | 20.83 | 21.71 | 20.50 | 21.06 | 8,627,771 | -0.01(-0.07%) |
Jan 29, 2008 | 21.75 | 22.01 | 20.75 | 21.07 | 13,133,852 | -1.10(-4.98%) |
Jan 28, 2008 | 21.58 | 22.33 | 21.17 | 22.18 | 7,708,986 | +0.68(+3.15%) |
Jan 25, 2008 | 21.27 | 22.07 | 21.19 | 21.50 | 17,606,620 | +0.26(+1.24%) |
Jan 24, 2008 | 20.95 | 21.90 | 20.91 | 21.24 | 10,458,426 | -0.57(-2.60%) |
Jan 23, 2008 | 19.61 | 22.10 | 19.14 | 21.80 | 12,132,952 | +1.54(+7.61%) |
Jan 22, 2008 | 19.65 | 20.56 | 19.46 | 20.26 | 8,257,950 | -0.21(-1.03%) |
Jan 21, 2008 | 20.84 | 20.98 | 19.91 | 20.47 | 10,825,189 | +0.00(+0.00%) |
Jan 18, 2008 | 20.84 | 20.98 | 19.91 | 20.47 | 10,825,189 | +0.56(+2.82%) |
Jan 17, 2008 | 21.23 | 21.74 | 19.91 | 19.91 | 10,146,621 | -1.56(-7.27%) |
Jan 16, 2008 | 21.89 | 22.07 | 20.79 | 21.47 | 9,895,489 | +0.01(+0.04%) |
Jan 15, 2008 | 21.96 | 22.32 | 21.38 | 21.46 | 6,079,654 | -0.94(-4.19%) |
Jan 14, 2008 | 21.57 | 22.43 | 21.57 | 22.40 | 4,277,207 | +0.85(+3.93%) |
Jan 11, 2008 | 22.28 | 22.55 | 21.43 | 21.55 | 7,100,653 | -1.12(-4.95%) |
Jan 10, 2008 | 21.60 | 22.99 | 21.60 | 22.68 | 10,905,817 | +0.44(+1.97%) |
Jan 09, 2008 | 22.70 | 22.70 | 21.38 | 22.24 | 8,506,219 | +0.04(+0.17%) |
Jan 08, 2008 | 23.72 | 23.75 | 22.19 | 22.20 | 7,887,034 | -1.32(-5.62%) |
Jan 07, 2008 | 23.39 | 23.92 | 23.10 | 23.52 | 6,646,028 | +0.30(+1.29%) |
Jan 04, 2008 | 25.02 | 25.02 | 23.14 | 23.23 | 7,357,091 | -1.19(-4.88%) |
Jan 03, 2008 | 24.28 | 24.87 | 24.27 | 24.42 | 4,773,005 | +0.03(+0.11%) |
Jan 02, 2008 | 24.94 | 25.57 | 24.31 | 24.39 | 4,910,691 | -0.69(-2.75%) |
Jan 01, 2008 | 25.56 | 25.96 | 25.06 | 25.08 | 3,540,113 | +0.00(+0.00%) |
Dec 31, 2007 | 25.56 | 25.96 | 25.06 | 25.08 | 3,490,869 | -0.66(-2.58%) |
Dec 28, 2007 | 25.62 | 25.93 | 25.40 | 25.74 | 2,664,452 | +0.39(+1.54%) |
Dec 27, 2007 | 26.31 | 26.44 | 25.35 | 25.35 | 3,688,747 | -0.99(-3.76%) |
Dec 26, 2007 | 25.81 | 26.48 | 25.58 | 26.34 | 2,044,157 | +0.30(+1.17%) |
Dec 24, 2007 | 26.23 | 26.37 | 25.78 | 26.04 | 1,175,924 | -0.01(-0.04%) |
Dec 21, 2007 | 25.17 | 26.13 | 24.96 | 26.05 | 10,837,686 | +1.31(+5.30%) |
Dec 20, 2007 | 24.22 | 24.86 | 23.97 | 24.74 | 4,839,126 | +0.75(+3.13%) |
Dec 19, 2007 | 24.07 | 24.26 | 23.85 | 23.98 | 4,213,066 | -0.02(-0.08%) |
Dec 18, 2007 | 23.59 | 24.14 | 23.52 | 24.00 | 6,101,999 | +0.78(+3.35%) |
Dec 17, 2007 | 24.14 | 24.73 | 23.20 | 23.23 | 5,260,581 | -1.24(-5.08%) |
Dec 14, 2007 | 24.52 | 25.09 | 24.23 | 24.47 | 6,368,929 | -1.28(-4.97%) |
Dec 13, 2007 | 25.15 | 25.85 | 25.15 | 25.75 | 5,410,000 | +0.34(+1.34%) |
Dec 12, 2007 | 25.61 | 25.82 | 25.04 | 25.41 | 7,227,980 | +0.45(+1.79%) |
Dec 11, 2007 | 26.56 | 26.74 | 24.92 | 24.96 | 5,851,380 | -1.51(-5.72%) |
Dec 10, 2007 | 25.95 | 26.56 | 25.74 | 26.48 | 4,674,985 | +0.53(+2.04%) |
Dec 07, 2007 | 25.35 | 26.10 | 25.27 | 25.95 | 8,343,005 | +0.27(+1.06%) |
Dec 06, 2007 | 25.19 | 25.77 | 24.98 | 25.67 | 6,917,235 | +0.56(+2.24%) |
Dec 05, 2007 | 24.47 | 25.32 | 23.94 | 25.11 | 8,322,645 | +1.81(+7.78%) |
Dec 04, 2007 | 22.59 | 23.30 | 22.33 | 23.30 | 6,524,166 | +0.42(+1.83%) |
Dec 03, 2007 | 23.32 | 23.54 | 22.83 | 22.88 | 4,194,983 | -0.42(-1.80%) |
Nov 30, 2007 | 23.46 | 23.77 | 23.15 | 23.30 | 4,980,477 | +0.08(+0.36%) |
Nov 29, 2007 | 23.01 | 23.30 | 22.73 | 23.22 | 4,019,687 | -0.09(-0.38%) |
Nov 28, 2007 | 22.47 | 23.31 | 21.95 | 23.30 | 5,717,397 | +1.15(+5.20%) |
Nov 27, 2007 | 21.28 | 22.19 | 21.28 | 22.15 | 6,699,582 | +0.83(+3.89%) |
Nov 26, 2007 | 22.12 | 22.38 | 21.25 | 21.32 | 4,821,273 | -0.86(-3.88%) |
Nov 23, 2007 | 22.14 | 22.43 | 21.87 | 22.18 | 1,673,395 | +0.23(+1.07%) |
Nov 21, 2007 | 22.25 | 22.52 | 21.64 | 21.95 | 5,890,089 | +0.11(+0.48%) |
Nov 20, 2007 | 21.61 | 22.26 | 21.31 | 21.84 | 5,939,224 | +0.33(+1.52%) |
Nov 19, 2007 | 21.56 | 21.78 | 21.40 | 21.52 | 5,927,027 | -0.15(-0.70%) |
Nov 16, 2007 | 21.94 | 22.25 | 21.43 | 21.67 | 17,473,718 | -0.28(-1.26%) |
Nov 15, 2007 | 22.53 | 23.37 | 21.77 | 21.95 | 5,432,501 | -0.71(-3.13%) |
Nov 14, 2007 | 23.07 | 23.23 | 22.54 | 22.65 | 7,643,412 | -0.46(-2.01%) |
Nov 13, 2007 | 22.10 | 23.13 | 22.03 | 23.12 | 13,728,192 | +1.07(+4.87%) |
Nov 12, 2007 | 22.10 | 22.78 | 21.82 | 22.05 | 6,404,413 | -0.13(-0.58%) |
Nov 09, 2007 | 23.03 | 23.63 | 22.18 | 22.18 | 11,687,158 | -1.64(-6.90%) |
Nov 08, 2007 | 24.02 | 24.19 | 23.19 | 23.82 | 12,881,937 | -0.16(-0.67%) |
Nov 07, 2007 | 25.16 | 25.29 | 23.97 | 23.98 | 5,608,594 | -1.55(-6.06%) |
Nov 06, 2007 | 25.48 | 25.98 | 25.30 | 25.53 | 6,300,928 | +0.11(+0.43%) |
Nov 05, 2007 | 25.51 | 25.62 | 24.71 | 25.42 | 5,573,209 | +0.08(+0.33%) |
Nov 02, 2007 | 25.05 | 25.38 | 24.57 | 25.33 | 4,475,126 | +0.62(+2.51%) |
Nov 01, 2007 | 25.37 | 25.69 | 24.57 | 24.71 | 5,186,583 | -0.87(-3.38%) |
Oct 31, 2007 | 25.08 | 25.67 | 24.81 | 25.58 | 5,977,713 | +0.80(+3.23%) |
Oct 30, 2007 | 24.95 | 25.08 | 24.54 | 24.78 | 5,960,893 | -0.33(-1.30%) |
Oct 29, 2007 | 25.33 | 25.52 | 24.91 | 25.10 | 3,576,177 | -0.15(-0.60%) |
Oct 26, 2007 | 25.73 | 25.78 | 25.01 | 25.26 | 4,689,971 | +0.02(+0.09%) |
Oct 25, 2007 | 25.95 | 26.20 | 24.52 | 25.23 | 9,706,281 | -0.65(-2.51%) |
Oct 24, 2007 | 24.51 | 25.95 | 24.30 | 25.88 | 12,144,650 | +2.69(+11.59%) |
Oct 23, 2007 | 22.56 | 23.19 | 22.25 | 23.19 | 6,477,002 | +0.27(+1.18%) |
Oct 22, 2007 | 22.95 | 23.48 | 22.58 | 22.92 | 6,078,876 | +0.19(+0.83%) |
Oct 19, 2007 | 24.55 | 24.80 | 22.61 | 22.73 | 10,768,884 | -1.98(-8.01%) |
Oct 18, 2007 | 24.24 | 24.74 | 23.81 | 24.71 | 6,924,883 | +0.47(+1.94%) |
Oct 17, 2007 | 24.74 | 25.23 | 23.63 | 24.24 | 8,999,291 | -1.35(-5.27%) |
Oct 16, 2007 | 24.95 | 25.88 | 24.94 | 25.59 | 4,556,592 | +0.08(+0.32%) |
Oct 15, 2007 | 26.08 | 26.08 | 24.91 | 25.51 | 4,728,568 | -0.27(-1.05%) |
Oct 12, 2007 | 25.53 | 25.89 | 25.36 | 25.78 | 3,443,800 | +0.13(+0.50%) |
Oct 11, 2007 | 25.83 | 26.36 | 25.55 | 25.65 | 5,089,095 | -0.11(-0.43%) |
Oct 10, 2007 | 26.75 | 26.93 | 25.61 | 25.76 | 5,048,740 | -0.94(-3.52%) |
Oct 09, 2007 | 26.96 | 26.97 | 26.46 | 26.70 | 6,970,452 | -0.26(-0.96%) |
Oct 08, 2007 | 26.89 | 27.01 | 26.67 | 26.96 | 2,402,565 | -0.15(-0.55%) |
Oct 05, 2007 | 26.56 | 27.14 | 26.32 | 27.11 | 3,656,067 | +0.76(+2.86%) |
Oct 04, 2007 | 26.50 | 26.50 | 25.99 | 26.35 | 2,791,833 | +0.05(+0.20%) |
Oct 03, 2007 | 26.54 | 26.92 | 26.22 | 26.30 | 4,139,968 | -0.42(-1.58%) |
Oct 02, 2007 | 26.68 | 26.84 | 26.53 | 26.73 | 2,496,264 | -0.05(-0.19%) |
Oct 01, 2007 | 26.29 | 26.88 | 26.16 | 26.78 | 5,990,561 | +0.61(+2.35%) |
Sep 28, 2007 | 26.86 | 27.06 | 25.95 | 26.16 | 7,556,777 | -0.59(-2.20%) |
Sep 27, 2007 | 27.01 | 27.29 | 26.58 | 26.75 | 3,415,401 | -0.01(-0.03%) |
Sep 26, 2007 | 26.46 | 27.08 | 26.34 | 26.76 | 3,829,822 | +0.51(+1.93%) |
Sep 25, 2007 | 26.21 | 26.41 | 25.85 | 26.26 | 6,136,252 | -0.74(-2.74%) |
Sep 24, 2007 | 27.63 | 27.68 | 26.83 | 27.00 | 3,193,394 | -0.62(-2.23%) |
Sep 21, 2007 | 27.70 | 27.71 | 27.17 | 27.61 | 7,703,325 | +0.28(+1.03%) |
Sep 20, 2007 | 27.64 | 27.99 | 27.25 | 27.33 | 4,443,511 | -0.44(-1.58%) |
Sep 19, 2007 | 27.05 | 28.10 | 27.03 | 27.77 | 4,750,102 | +0.78(+2.90%) |
Sep 18, 2007 | 26.11 | 27.20 | 25.84 | 26.99 | 5,606,162 | +1.17(+4.54%) |
Sep 17, 2007 | 26.01 | 26.05 | 25.53 | 25.81 | 2,722,572 | -0.26(-0.99%) |
Sep 14, 2007 | 25.64 | 26.28 | 25.64 | 26.07 | 2,888,744 | +0.09(+0.33%) |
Sep 13, 2007 | 26.00 | 26.39 | 25.51 | 25.99 | 4,332,755 | +0.25(+0.95%) |
Sep 12, 2007 | 25.47 | 26.18 | 25.47 | 25.74 | 4,631,924 | +0.17(+0.65%) |
Sep 11, 2007 | 25.12 | 25.63 | 24.88 | 25.57 | 3,419,118 | +0.65(+2.61%) |
Sep 10, 2007 | 25.22 | 25.57 | 24.52 | 24.92 | 3,318,626 | -0.10(-0.40%) |
Sep 07, 2007 | 25.68 | 25.89 | 24.86 | 25.03 | 4,546,059 | -1.04(-3.99%) |
Sep 06, 2007 | 26.39 | 26.61 | 25.70 | 26.07 | 3,499,800 | -0.09(-0.33%) |
Sep 05, 2007 | 26.27 | 26.47 | 25.89 | 26.15 | 3,600,308 | -0.43(-1.63%) |
Sep 04, 2007 | 26.34 | 26.87 | 25.91 | 26.58 | 4,128,330 | +0.33(+1.25%) |
Aug 31, 2007 | 25.69 | 26.37 | 25.69 | 26.26 | 3,719,431 | +0.77(+3.02%) |
Aug 30, 2007 | 25.37 | 25.77 | 24.97 | 25.49 | 2,645,728 | +0.02(+0.10%) |
Aug 29, 2007 | 24.68 | 25.46 | 24.45 | 25.46 | 3,961,392 | +0.95(+3.86%) |
Aug 28, 2007 | 25.03 | 25.30 | 24.49 | 24.52 | 4,586,722 | -0.79(-3.12%) |
Aug 27, 2007 | 25.53 | 25.61 | 25.17 | 25.30 | 3,159,413 | -0.29(-1.15%) |
Aug 24, 2007 | 24.98 | 25.60 | 24.87 | 25.60 | 3,109,333 | +0.60(+2.41%) |
Aug 23, 2007 | 25.83 | 25.84 | 24.91 | 25.00 | 5,036,170 | -0.49(-1.94%) |
Aug 22, 2007 | 24.25 | 25.56 | 24.06 | 25.49 | 6,259,999 | +1.34(+5.55%) |
Aug 21, 2007 | 24.05 | 24.25 | 23.92 | 24.15 | 4,951,314 | +0.04(+0.17%) |
Aug 20, 2007 | 23.75 | 24.18 | 23.37 | 24.11 | 5,639,680 | +0.32(+1.35%) |
Aug 17, 2007 | 23.19 | 23.91 | 22.98 | 23.79 | 10,176,482 | +0.90(+3.93%) |
Aug 16, 2007 | 23.98 | 24.50 | 22.11 | 22.89 | 12,014,282 | -1.25(-5.16%) |
Aug 15, 2007 | 24.81 | 25.52 | 24.00 | 24.14 | 5,990,503 | -0.69(-2.78%) |
Aug 14, 2007 | 25.61 | 25.70 | 24.82 | 24.83 | 4,874,243 | -0.66(-2.59%) |
Aug 13, 2007 | 25.22 | 25.83 | 24.75 | 25.49 | 6,303,536 | +0.27(+1.07%) |
Aug 10, 2007 | 24.78 | 25.57 | 24.55 | 25.22 | 6,231,782 | +0.69(+2.82%) |
Aug 09, 2007 | 25.06 | 25.60 | 24.46 | 24.53 | 7,584,648 | -0.62(-2.45%) |
Aug 08, 2007 | 25.29 | 25.65 | 24.42 | 25.14 | 8,255,477 | -0.27(-1.06%) |
Aug 07, 2007 | 25.51 | 25.80 | 25.09 | 25.41 | 8,717,252 | -0.31(-1.19%) |
Aug 06, 2007 | 25.15 | 25.80 | 24.60 | 25.72 | 8,332,917 | +0.96(+3.89%) |
Aug 03, 2007 | 24.95 | 25.75 | 24.75 | 24.76 | 7,198,913 | -0.95(-3.69%) |
Aug 02, 2007 | 25.29 | 25.72 | 24.92 | 25.70 | 9,480,994 | +0.58(+2.30%) |
Aug 01, 2007 | 24.95 | 25.31 | 24.52 | 25.13 | 8,688,422 | +0.02(+0.06%) |
Jul 31, 2007 | 26.08 | 26.22 | 25.11 | 25.11 | 10,274,129 | -0.74(-2.87%) |
Jul 30, 2007 | 24.91 | 25.96 | 24.91 | 25.85 | 9,513,795 | +0.95(+3.80%) |
Jul 27, 2007 | 25.43 | 25.55 | 24.79 | 24.91 | 13,865,093 | -0.52(-2.06%) |
Jul 26, 2007 | 26.64 | 26.65 | 24.48 | 25.43 | 22,004,426 | -1.53(-5.68%) |
Jul 25, 2007 | 27.97 | 28.19 | 26.46 | 26.97 | 9,624,518 | -1.49(-5.23%) |
Jul 24, 2007 | 30.05 | 30.17 | 28.04 | 28.45 | 8,225,374 | -1.38(-4.64%) |
Jul 23, 2007 | 29.13 | 29.94 | 29.12 | 29.84 | 6,777,401 | +0.71(+2.44%) |
Jul 20, 2007 | 29.92 | 29.92 | 29.00 | 29.13 | 9,070,821 | -0.82(-2.73%) |
Jul 19, 2007 | 29.99 | 30.27 | 29.88 | 29.94 | 7,206,163 | -0.01(-0.03%) |
Jul 18, 2007 | 29.19 | 29.98 | 29.02 | 29.95 | 7,280,953 | +0.93(+3.20%) |
Jul 17, 2007 | 28.96 | 29.25 | 28.64 | 29.02 | 4,304,717 | +0.13(+0.44%) |
Jul 16, 2007 | 28.87 | 29.22 | 28.82 | 28.90 | 6,577,284 | +0.12(+0.41%) |
Jul 13, 2007 | 28.40 | 28.78 | 28.17 | 28.78 | 4,842,559 | +0.17(+0.61%) |
Jul 12, 2007 | 28.15 | 28.62 | 27.99 | 28.60 | 6,962,567 | +0.55(+1.97%) |
Jul 11, 2007 | 28.03 | 28.19 | 27.73 | 28.05 | 5,744,186 | -0.08(-0.27%) |
Jul 10, 2007 | 28.28 | 28.64 | 28.08 | 28.13 | 7,065,252 | -0.57(-1.98%) |
Jul 09, 2007 | 28.10 | 29.16 | 28.03 | 28.70 | 10,148,822 | +1.44(+5.28%) |
Jul 06, 2007 | 27.43 | 27.52 | 27.18 | 27.26 | 4,863,976 | -0.15(-0.55%) |
Jul 05, 2007 | 27.31 | 27.59 | 27.06 | 27.41 | 4,570,326 | -0.14(-0.51%) |
Jul 03, 2007 | 27.49 | 27.60 | 27.27 | 27.55 | 2,293,442 | +0.09(+0.31%) |
Jul 02, 2007 | 26.79 | 27.51 | 26.70 | 27.46 | 4,405,998 | +0.75(+2.80%) |
Jun 29, 2007 | 26.85 | 26.93 | 26.40 | 26.71 | 6,002,200 | -0.13(-0.47%) |
Jun 28, 2007 | 26.83 | 27.11 | 26.75 | 26.84 | 3,904,313 | -0.11(-0.40%) |
Jun 27, 2007 | 26.11 | 26.96 | 25.84 | 26.95 | 7,437,113 | +0.62(+2.37%) |
Jun 26, 2007 | 26.77 | 26.77 | 26.19 | 26.32 | 4,966,394 | -0.13(-0.48%) |
Jun 25, 2007 | 26.89 | 27.08 | 26.34 | 26.45 | 4,334,733 | -0.38(-1.42%) |
Jun 22, 2007 | 27.44 | 27.47 | 26.81 | 26.83 | 12,168,236 | -0.62(-2.25%) |
Jun 21, 2007 | 27.14 | 27.62 | 27.04 | 27.45 | 5,258,502 | +0.23(+0.86%) |
Jun 20, 2007 | 27.78 | 28.32 | 27.19 | 27.21 | 7,076,998 | -0.49(-1.77%) |
Jun 19, 2007 | 27.28 | 27.83 | 27.17 | 27.70 | 4,286,275 | +0.34(+1.26%) |
Jun 18, 2007 | 27.89 | 27.93 | 27.36 | 27.36 | 4,951,617 | -0.46(-1.67%) |
Jun 15, 2007 | 27.94 | 28.11 | 27.62 | 27.82 | 8,170,153 | +0.27(+0.98%) |
Jun 14, 2007 | 27.21 | 27.99 | 27.21 | 27.55 | 6,116,129 | +0.29(+1.08%) |
Jun 13, 2007 | 26.52 | 27.30 | 26.40 | 27.26 | 5,623,802 | +0.78(+2.93%) |
Jun 12, 2007 | 26.76 | 26.97 | 26.44 | 26.48 | 4,792,613 | -0.37(-1.36%) |
Jun 11, 2007 | 26.46 | 27.00 | 26.36 | 26.85 | 3,011,129 | +0.36(+1.37%) |
Jun 08, 2007 | 26.13 | 26.59 | 25.77 | 26.49 | 6,368,216 | +0.19(+0.74%) |
Jun 07, 2007 | 26.42 | 26.76 | 26.24 | 26.29 | 5,937,041 | -0.61(-2.28%) |
Jun 06, 2007 | 27.28 | 27.28 | 26.72 | 26.91 | 5,566,039 | -0.41(-1.49%) |
Jun 05, 2007 | 26.59 | 27.38 | 26.38 | 27.32 | 8,681,912 | +0.58(+2.16%) |
Jun 04, 2007 | 26.50 | 26.76 | 26.39 | 26.74 | 4,294,516 | +0.10(+0.36%) |
Jun 01, 2007 | 26.91 | 27.06 | 26.38 | 26.64 | 5,155,661 | -0.14(-0.53%) |
May 31, 2007 | 26.57 | 27.02 | 26.55 | 26.78 | 4,894,040 | +0.26(+1.00%) |
May 30, 2007 | 26.17 | 26.52 | 25.91 | 26.52 | 4,027,522 | +0.31(+1.18%) |
May 29, 2007 | 26.15 | 26.52 | 26.08 | 26.21 | 2,655,177 | +0.03(+0.12%) |
May 25, 2007 | 25.99 | 26.31 | 25.96 | 26.18 | 2,442,613 | +0.30(+1.16%) |
May 24, 2007 | 26.58 | 26.71 | 25.80 | 25.88 | 4,771,174 | -0.62(-2.33%) |
May 23, 2007 | 26.67 | 27.09 | 26.47 | 26.50 | 3,243,350 | -0.18(-0.68%) |
May 22, 2007 | 26.84 | 26.90 | 26.54 | 26.68 | 3,687,682 | -0.39(-1.44%) |
May 21, 2007 | 26.47 | 27.08 | 26.36 | 27.07 | 4,896,178 | +0.55(+2.07%) |
May 18, 2007 | 26.23 | 26.58 | 26.18 | 26.52 | 5,776,391 | +0.30(+1.16%) |
May 17, 2007 | 26.41 | 26.53 | 26.05 | 26.21 | 3,426,769 | -0.30(-1.12%) |
May 16, 2007 | 26.40 | 26.51 | 26.07 | 26.51 | 4,836,812 | +0.23(+0.86%) |
May 15, 2007 | 26.92 | 26.97 | 26.27 | 26.28 | 5,866,906 | -0.59(-2.20%) |
May 14, 2007 | 27.13 | 27.18 | 26.54 | 26.88 | 8,999,520 | -0.09(-0.32%) |
May 11, 2007 | 26.80 | 27.08 | 26.52 | 26.96 | 2,940,838 | +0.52(+1.96%) |
May 10, 2007 | 26.94 | 27.00 | 26.25 | 26.44 | 4,606,659 | -0.83(-3.03%) |
May 09, 2007 | 26.77 | 27.30 | 26.57 | 27.27 | 6,079,125 | +0.47(+1.74%) |
May 08, 2007 | 26.67 | 26.81 | 26.29 | 26.80 | 4,777,899 | +0.10(+0.36%) |
May 07, 2007 | 26.62 | 26.92 | 26.49 | 26.71 | 3,324,634 | +0.06(+0.21%) |
May 04, 2007 | 26.61 | 27.05 | 26.44 | 26.65 | 6,902,676 | +0.04(+0.16%) |
May 03, 2007 | 26.63 | 26.66 | 26.36 | 26.61 | 3,507,314 | +0.07(+0.27%) |
May 02, 2007 | 26.11 | 26.54 | 25.89 | 26.54 | 5,038,852 | +0.40(+1.51%) |
May 01, 2007 | 25.98 | 26.16 | 25.74 | 26.14 | 5,354,609 | +0.37(+1.43%) |
Apr 30, 2007 | 26.39 | 26.54 | 25.77 | 25.77 | 6,459,109 | -0.71(-2.67%) |
Apr 27, 2007 | 25.94 | 26.62 | 25.65 | 26.48 | 12,424,576 | +0.61(+2.36%) |
Apr 26, 2007 | 26.13 | 26.13 | 25.81 | 25.87 | 5,905,119 | -0.27(-1.05%) |
Apr 25, 2007 | 26.57 | 26.63 | 26.00 | 26.14 | 10,562,077 | -0.42(-1.59%) |
Apr 24, 2007 | 25.67 | 27.84 | 25.60 | 26.57 | 23,879,870 | +2.38(+9.86%) |
Apr 23, 2007 | 23.40 | 24.33 | 23.40 | 24.18 | 8,716,216 | +0.79(+3.39%) |
Apr 20, 2007 | 23.40 | 23.77 | 23.13 | 23.39 | 7,802,582 | +0.41(+1.80%) |
Apr 19, 2007 | 22.82 | 23.01 | 22.62 | 22.98 | 3,986,725 | +0.14(+0.63%) |
Apr 18, 2007 | 22.89 | 22.98 | 22.79 | 22.83 | 3,837,573 | -0.27(-1.17%) |
Apr 17, 2007 | 22.98 | 23.12 | 22.90 | 23.10 | 2,850,730 | +0.18(+0.80%) |
Apr 16, 2007 | 22.63 | 22.93 | 22.63 | 22.92 | 3,950,326 | +0.32(+1.43%) |
Apr 13, 2007 | 22.69 | 22.79 | 22.40 | 22.59 | 4,693,274 | -0.13(-0.55%) |
Apr 12, 2007 | 22.52 | 22.77 | 22.32 | 22.72 | 4,037,417 | -0.01(-0.05%) |
Apr 11, 2007 | 22.88 | 22.94 | 22.54 | 22.73 | 5,138,545 | -0.21(-0.90%) |
Apr 10, 2007 | 22.86 | 23.00 | 22.79 | 22.94 | 4,311,732 | +0.03(+0.13%) |
Apr 09, 2007 | 23.02 | 23.02 | 22.74 | 22.91 | 3,809,621 | -0.02(-0.09%) |
Apr 05, 2007 | 22.89 | 22.96 | 22.82 | 22.93 | 3,462,906 | -0.05(-0.21%) |
Apr 04, 2007 | 23.18 | 23.29 | 22.82 | 22.98 | 4,198,627 | -0.20(-0.87%) |
Apr 03, 2007 | 23.12 | 23.29 | 22.91 | 23.18 | 5,709,723 | +0.40(+1.75%) |
Apr 02, 2007 | 22.63 | 22.86 | 22.49 | 22.78 | 5,544,528 | +0.25(+1.13%) |
Mar 30, 2007 | 22.77 | 22.89 | 22.21 | 22.53 | 5,196,931 | -0.10(-0.46%) |
Mar 29, 2007 | 22.39 | 22.65 | 22.30 | 22.63 | 6,066,059 | +0.48(+2.16%) |
Mar 28, 2007 | 22.17 | 22.55 | 22.14 | 22.15 | 8,525,072 | -0.25(-1.11%) |
Mar 27, 2007 | 23.04 | 23.04 | 22.37 | 22.40 | 7,739,652 | -0.73(-3.15%) |
Mar 26, 2007 | 23.03 | 23.15 | 22.70 | 23.13 | 5,622,150 | +0.06(+0.25%) |
Mar 23, 2007 | 23.46 | 23.50 | 22.98 | 23.07 | 8,461,056 | -0.55(-2.34%) |
Mar 22, 2007 | 23.80 | 24.01 | 23.54 | 23.62 | 7,183,804 | -0.10(-0.40%) |
Mar 21, 2007 | 23.21 | 23.75 | 22.96 | 23.72 | 7,073,681 | +0.55(+2.36%) |
Mar 20, 2007 | 22.93 | 23.21 | 22.83 | 23.17 | 6,744,724 | +0.29(+1.26%) |
Mar 19, 2007 | 22.41 | 22.93 | 22.35 | 22.88 | 7,478,503 | +0.68(+3.08%) |
Mar 16, 2007 | 21.96 | 22.38 | 21.93 | 22.20 | 9,185,533 | +0.18(+0.81%) |
Mar 15, 2007 | 21.71 | 22.16 | 21.71 | 22.02 | 5,184,663 | +0.11(+0.52%) |
Mar 14, 2007 | 21.37 | 22.00 | 21.31 | 21.91 | 8,586,757 | +0.67(+3.14%) |
Mar 13, 2007 | 21.92 | 21.75 | 21.18 | 21.24 | 6,257,451 | -0.68(-3.11%) |
Mar 12, 2007 | 21.83 | 22.02 | 21.76 | 21.92 | 4,885,487 | +0.07(+0.32%) |
Mar 09, 2007 | 21.75 | 22.05 | 21.68 | 21.85 | 5,442,540 | +0.41(+1.89%) |
Mar 08, 2007 | 21.43 | 21.59 | 21.20 | 21.45 | 4,417,522 | +0.18(+0.84%) |
Mar 07, 2007 | 21.00 | 21.41 | 20.93 | 21.27 | 5,149,118 | +0.17(+0.79%) |
Mar 06, 2007 | 20.93 | 21.23 | 20.64 | 21.10 | 7,166,421 | +0.30(+1.45%) |
Mar 05, 2007 | 20.94 | 21.14 | 20.64 | 20.80 | 5,692,008 | -0.19(-0.91%) |
Mar 02, 2007 | 21.07 | 21.25 | 20.89 | 20.99 | 5,901,649 | -0.34(-1.61%) |