Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.87 | 20.91 | 20.68 | 20.79 | 3,541,582 | +0.07(+0.35%) |
Mar 28, 2008 | 20.84 | 20.97 | 20.67 | 20.71 | 4,985,301 | -0.15(-0.70%) |
Mar 27, 2008 | 20.80 | 21.07 | 20.78 | 20.86 | 2,840,134 | +0.30(+1.45%) |
Mar 26, 2008 | 20.59 | 20.68 | 20.41 | 20.56 | 3,470,057 | -0.54(-2.55%) |
Mar 25, 2008 | 21.05 | 21.13 | 20.81 | 21.10 | 3,937,863 | +0.46(+2.21%) |
Mar 24, 2008 | 20.99 | 20.99 | 20.56 | 20.64 | 4,848,135 | +0.07(+0.36%) |
Mar 21, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,931,459 | +0.00(+0.00%) |
Mar 20, 2008 | 20.88 | 20.92 | 20.55 | 20.57 | 10,931,459 | +0.22(+1.08%) |
Mar 19, 2008 | 20.63 | 20.78 | 20.33 | 20.35 | 5,901,568 | -0.38(-1.84%) |
Mar 18, 2008 | 20.52 | 20.90 | 20.52 | 20.73 | 4,364,773 | +0.63(+3.14%) |
Mar 17, 2008 | 19.87 | 20.28 | 19.85 | 20.10 | 2,490,178 | +0.09(+0.44%) |
Mar 14, 2008 | 20.24 | 20.24 | 19.85 | 20.01 | 4,768,213 | -0.29(-1.42%) |
Mar 13, 2008 | 20.42 | 20.45 | 20.19 | 20.30 | 2,799,096 | -0.33(-1.61%) |
Mar 12, 2008 | 20.61 | 20.80 | 20.57 | 20.63 | 2,277,128 | +0.13(+0.62%) |
Mar 11, 2008 | 20.59 | 20.63 | 20.18 | 20.51 | 2,736,551 | +0.25(+1.21%) |
Mar 10, 2008 | 20.67 | 20.73 | 20.23 | 20.26 | 4,232,327 | -0.51(-2.48%) |
Mar 07, 2008 | 20.63 | 20.86 | 20.52 | 20.78 | 4,196,759 | +0.15(+0.71%) |
Mar 06, 2008 | 20.68 | 20.74 | 20.59 | 20.63 | 2,571,357 | -0.14(-0.68%) |
Mar 05, 2008 | 21.05 | 21.68 | 20.70 | 20.77 | 5,743,253 | -0.62(-2.89%) |
Mar 04, 2008 | 21.22 | 21.45 | 21.17 | 21.39 | 3,521,163 | -0.41(-1.89%) |
Mar 03, 2008 | 21.84 | 21.86 | 21.56 | 21.80 | 2,640,187 | +0.29(+1.34%) |
Feb 29, 2008 | 21.62 | 21.69 | 21.44 | 21.51 | 4,436,261 | -0.56(-2.53%) |
Feb 28, 2008 | 22.18 | 22.31 | 21.95 | 22.07 | 2,627,191 | -0.21(-0.92%) |
Feb 27, 2008 | 22.13 | 22.45 | 22.13 | 22.28 | 2,614,015 | -0.19(-0.83%) |
Feb 26, 2008 | 22.11 | 22.48 | 22.08 | 22.46 | 3,463,630 | +0.44(+2.00%) |
Feb 25, 2008 | 21.70 | 22.05 | 21.64 | 22.02 | 4,276,738 | +0.43(+1.97%) |
Feb 22, 2008 | 21.64 | 21.69 | 21.35 | 21.59 | 4,853,612 | -0.21(-0.94%) |
Feb 21, 2008 | 21.78 | 21.94 | 21.74 | 21.80 | 5,283,153 | +0.09(+0.43%) |
Feb 20, 2008 | 21.47 | 21.71 | 21.42 | 21.71 | 6,292,136 | -0.22(-0.98%) |
Feb 19, 2008 | 22.06 | 22.08 | 21.88 | 21.92 | 4,349,407 | +0.27(+1.27%) |
Feb 18, 2008 | 21.56 | 21.67 | 21.31 | 21.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.56 | 21.67 | 21.31 | 21.65 | 8,535,507 | +0.43(+2.01%) |
Feb 14, 2008 | 21.29 | 21.35 | 21.19 | 21.22 | 3,201,583 | -0.17(-0.78%) |
Feb 13, 2008 | 21.47 | 21.47 | 21.22 | 21.39 | 3,951,243 | -0.21(-0.95%) |
Feb 12, 2008 | 21.00 | 21.65 | 21.00 | 21.59 | 6,714,312 | +0.58(+2.75%) |
Feb 11, 2008 | 20.99 | 21.04 | 20.59 | 21.02 | 7,205,475 | +0.36(+1.76%) |
Feb 08, 2008 | 20.10 | 20.65 | 20.04 | 20.65 | 11,302,411 | -0.11(-0.54%) |
Feb 07, 2008 | 20.54 | 20.97 | 20.43 | 20.77 | 18,700,590 | -1.71(-7.61%) |
Feb 06, 2008 | 22.44 | 22.66 | 22.32 | 22.48 | 6,096,497 | +0.13(+0.59%) |
Feb 05, 2008 | 22.57 | 22.65 | 22.25 | 22.34 | 4,926,546 | -0.62(-2.69%) |
Feb 04, 2008 | 22.83 | 23.00 | 22.69 | 22.96 | 3,058,499 | -0.07(-0.30%) |
Feb 01, 2008 | 22.87 | 23.11 | 22.68 | 23.03 | 4,097,498 | -0.18(-0.78%) |
Jan 31, 2008 | 22.54 | 23.39 | 22.48 | 23.21 | 5,887,802 | +0.30(+1.30%) |
Jan 30, 2008 | 22.93 | 23.24 | 22.84 | 22.91 | 3,000,784 | -0.38(-1.62%) |
Jan 29, 2008 | 23.33 | 23.39 | 23.18 | 23.29 | 2,061,337 | -0.03(-0.15%) |
Jan 28, 2008 | 23.16 | 23.37 | 22.93 | 23.32 | 5,337,986 | +0.34(+1.47%) |
Jan 25, 2008 | 23.57 | 23.59 | 22.83 | 22.99 | 4,683,811 | -0.50(-2.15%) |
Jan 24, 2008 | 23.30 | 23.60 | 23.18 | 23.49 | 10,445,264 | -0.20(-0.83%) |
Jan 23, 2008 | 22.95 | 23.73 | 22.91 | 23.69 | 8,184,724 | -0.24(-1.00%) |
Jan 22, 2008 | 23.20 | 24.01 | 23.19 | 23.93 | 7,172,073 | -0.78(-3.15%) |
Jan 21, 2008 | 25.15 | 25.31 | 24.56 | 24.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.15 | 25.31 | 24.56 | 24.71 | 4,470,894 | -0.13(-0.53%) |
Jan 17, 2008 | 25.49 | 25.52 | 24.71 | 24.84 | 4,100,011 | -0.45(-1.76%) |
Jan 16, 2008 | 25.39 | 25.62 | 25.25 | 25.28 | 3,258,096 | -0.32(-1.26%) |
Jan 15, 2008 | 25.94 | 25.96 | 25.48 | 25.61 | 3,020,210 | -0.24(-0.91%) |
Jan 14, 2008 | 25.88 | 26.23 | 25.77 | 25.84 | 4,428,178 | -0.19(-0.73%) |
Jan 11, 2008 | 26.17 | 26.24 | 25.97 | 26.03 | 3,027,532 | -0.50(-1.90%) |
Jan 10, 2008 | 26.49 | 26.69 | 26.33 | 26.54 | 3,329,730 | -0.09(-0.35%) |
Jan 09, 2008 | 26.50 | 26.77 | 26.41 | 26.63 | 5,176,685 | +0.45(+1.72%) |
Jan 08, 2008 | 26.54 | 26.55 | 26.14 | 26.18 | 7,537,034 | +0.34(+1.31%) |
Jan 07, 2008 | 25.59 | 25.87 | 25.38 | 25.84 | 7,914,577 | +1.21(+4.89%) |
Jan 04, 2008 | 25.05 | 25.15 | 24.58 | 24.64 | 2,917,100 | -0.24(-0.95%) |
Jan 03, 2008 | 24.87 | 24.96 | 24.76 | 24.87 | 2,297,888 | +0.29(+1.20%) |
Jan 02, 2008 | 24.72 | 24.87 | 24.42 | 24.58 | 3,147,433 | -0.11(-0.44%) |
Jan 01, 2008 | 24.86 | 25.20 | 24.57 | 24.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.86 | 25.20 | 24.57 | 24.69 | 1,906,362 | -0.18(-0.71%) |
Dec 28, 2007 | 24.88 | 25.06 | 24.78 | 24.86 | 2,125,554 | -0.28(-1.11%) |
Dec 27, 2007 | 25.29 | 25.31 | 25.04 | 25.14 | 2,869,254 | +0.15(+0.61%) |
Dec 26, 2007 | 24.99 | 25.11 | 24.89 | 24.99 | 1,477,411 | -0.11(-0.45%) |
Dec 24, 2007 | 24.84 | 25.29 | 24.84 | 25.10 | 1,381,092 | +0.16(+0.65%) |
Dec 21, 2007 | 25.05 | 25.17 | 24.88 | 24.94 | 3,709,006 | +0.09(+0.35%) |
Dec 20, 2007 | 25.23 | 25.24 | 24.74 | 24.85 | 4,165,642 | -0.15(-0.59%) |
Dec 19, 2007 | 25.16 | 25.28 | 24.89 | 25.00 | 3,377,735 | +0.07(+0.28%) |
Dec 18, 2007 | 25.27 | 25.32 | 24.89 | 24.93 | 3,831,026 | -0.35(-1.38%) |
Dec 17, 2007 | 25.71 | 25.74 | 25.27 | 25.28 | 5,491,389 | -0.69(-2.64%) |
Dec 14, 2007 | 26.04 | 26.30 | 25.95 | 25.96 | 3,879,389 | -0.46(-1.72%) |
Dec 13, 2007 | 26.49 | 26.54 | 26.20 | 26.42 | 3,315,080 | +0.24(+0.94%) |
Dec 12, 2007 | 26.32 | 26.42 | 26.04 | 26.18 | 4,596,794 | +0.50(+1.95%) |
Dec 11, 2007 | 26.23 | 26.23 | 25.66 | 25.68 | 3,348,942 | -0.42(-1.61%) |
Dec 10, 2007 | 26.09 | 26.24 | 25.94 | 26.10 | 4,132,066 | +0.00(+0.00%) |
Dec 07, 2007 | 26.03 | 26.13 | 25.84 | 26.10 | 2,932,938 | +0.21(+0.79%) |
Dec 06, 2007 | 25.77 | 25.93 | 25.75 | 25.89 | 2,977,571 | +0.06(+0.23%) |
Dec 05, 2007 | 25.85 | 25.95 | 25.76 | 25.83 | 2,839,536 | +0.09(+0.36%) |
Dec 04, 2007 | 26.09 | 26.12 | 25.66 | 25.74 | 4,109,172 | -0.31(-1.18%) |
Dec 03, 2007 | 26.24 | 26.31 | 25.90 | 26.05 | 4,242,590 | +0.24(+0.93%) |
Nov 30, 2007 | 26.09 | 26.19 | 25.71 | 25.81 | 5,387,861 | +0.23(+0.88%) |
Nov 29, 2007 | 25.51 | 25.73 | 25.45 | 25.58 | 3,725,769 | +0.36(+1.44%) |
Nov 28, 2007 | 24.92 | 25.64 | 24.88 | 25.22 | 4,836,514 | +0.55(+2.24%) |
Nov 27, 2007 | 24.66 | 24.75 | 24.54 | 24.67 | 3,371,030 | +0.08(+0.32%) |
Nov 26, 2007 | 25.17 | 25.20 | 24.55 | 24.59 | 4,598,074 | -0.29(-1.18%) |
Nov 23, 2007 | 25.12 | 25.23 | 24.69 | 24.88 | 6,059,551 | +1.43(+6.10%) |
Nov 21, 2007 | 23.61 | 23.73 | 23.34 | 23.45 | 3,845,608 | -0.17(-0.71%) |
Nov 20, 2007 | 23.33 | 23.78 | 23.27 | 23.62 | 3,630,607 | +0.10(+0.44%) |
Nov 19, 2007 | 23.71 | 23.76 | 23.44 | 23.52 | 2,047,339 | -0.47(-1.94%) |
Nov 16, 2007 | 24.14 | 24.17 | 23.86 | 23.98 | 2,876,684 | -0.16(-0.67%) |
Nov 15, 2007 | 24.33 | 24.40 | 24.09 | 24.14 | 2,583,415 | -0.35(-1.42%) |
Nov 14, 2007 | 24.54 | 24.91 | 24.38 | 24.49 | 3,955,214 | -0.30(-1.21%) |
Nov 13, 2007 | 24.86 | 25.15 | 24.57 | 24.79 | 4,795,484 | +0.81(+3.37%) |
Nov 12, 2007 | 23.86 | 24.32 | 23.79 | 23.98 | 6,480,589 | -0.38(-1.55%) |
Nov 09, 2007 | 24.26 | 24.63 | 24.23 | 24.36 | 5,950,300 | -0.58(-2.32%) |
Nov 08, 2007 | 24.81 | 24.94 | 24.58 | 24.94 | 3,308,687 | +0.39(+1.58%) |
Nov 07, 2007 | 24.98 | 25.04 | 24.55 | 24.55 | 2,628,126 | -0.43(-1.71%) |
Nov 06, 2007 | 24.81 | 25.00 | 24.81 | 24.98 | 1,586,653 | +0.17(+0.67%) |
Nov 05, 2007 | 24.91 | 25.07 | 24.66 | 24.81 | 1,998,615 | -0.09(-0.35%) |
Nov 02, 2007 | 25.13 | 25.15 | 24.69 | 24.90 | 2,313,309 | +0.00(+0.02%) |
Nov 01, 2007 | 25.18 | 25.24 | 24.85 | 24.89 | 2,360,869 | -0.22(-0.86%) |
Oct 31, 2007 | 25.01 | 25.22 | 24.92 | 25.11 | 3,794,823 | +0.02(+0.10%) |
Oct 30, 2007 | 25.01 | 25.15 | 24.99 | 25.08 | 2,431,087 | +0.08(+0.31%) |
Oct 29, 2007 | 24.71 | 25.22 | 24.69 | 25.00 | 4,458,014 | +0.25(+1.03%) |
Oct 26, 2007 | 24.63 | 24.92 | 24.57 | 24.75 | 2,567,032 | -0.11(-0.45%) |
Oct 25, 2007 | 24.80 | 24.91 | 24.71 | 24.86 | 3,561,308 | -0.27(-1.09%) |
Oct 24, 2007 | 24.86 | 25.16 | 24.82 | 25.14 | 5,408,608 | -0.38(-1.48%) |
Oct 23, 2007 | 25.66 | 25.67 | 25.25 | 25.51 | 6,048,304 | +0.65(+2.62%) |
Oct 22, 2007 | 24.76 | 24.92 | 24.65 | 24.86 | 2,899,138 | -0.00(-0.02%) |
Oct 19, 2007 | 25.15 | 25.19 | 24.84 | 24.87 | 3,711,950 | -0.25(-0.98%) |
Oct 18, 2007 | 25.18 | 25.33 | 25.11 | 25.11 | 2,772,174 | -0.14(-0.56%) |
Oct 17, 2007 | 25.49 | 25.54 | 25.13 | 25.25 | 3,106,525 | -0.13(-0.50%) |
Oct 16, 2007 | 25.33 | 25.57 | 25.27 | 25.38 | 2,316,167 | -0.26(-1.03%) |
Oct 15, 2007 | 25.80 | 25.82 | 25.52 | 25.65 | 2,028,151 | +0.06(+0.25%) |
Oct 12, 2007 | 25.54 | 25.59 | 25.44 | 25.58 | 2,966,373 | -0.02(-0.08%) |
Oct 11, 2007 | 25.79 | 25.81 | 25.54 | 25.60 | 6,502,495 | -0.54(-2.06%) |
Oct 10, 2007 | 26.21 | 26.29 | 26.13 | 26.14 | 1,749,525 | -0.12(-0.45%) |
Oct 09, 2007 | 26.32 | 26.35 | 26.17 | 26.26 | 1,908,740 | -0.01(-0.04%) |
Oct 08, 2007 | 26.41 | 26.41 | 26.15 | 26.27 | 2,752,374 | -0.22(-0.83%) |
Oct 05, 2007 | 26.63 | 26.68 | 26.45 | 26.49 | 3,624,994 | -0.03(-0.13%) |
Oct 04, 2007 | 26.58 | 26.71 | 26.48 | 26.52 | 2,532,535 | +0.12(+0.46%) |
Oct 03, 2007 | 26.45 | 26.64 | 26.37 | 26.40 | 1,721,561 | +0.04(+0.15%) |
Oct 02, 2007 | 26.41 | 26.48 | 26.25 | 26.36 | 2,046,726 | +0.03(+0.11%) |
Oct 01, 2007 | 26.34 | 26.42 | 26.25 | 26.33 | 2,929,552 | +0.27(+1.03%) |
Sep 28, 2007 | 25.80 | 26.11 | 25.77 | 26.06 | 3,373,312 | +0.01(+0.04%) |
Sep 27, 2007 | 26.12 | 26.21 | 25.94 | 26.05 | 2,261,054 | -0.02(-0.09%) |
Sep 26, 2007 | 26.20 | 26.28 | 25.97 | 26.08 | 2,238,192 | -0.13(-0.50%) |
Sep 25, 2007 | 26.18 | 26.26 | 26.13 | 26.21 | 1,859,322 | -0.07(-0.28%) |
Sep 24, 2007 | 26.41 | 26.45 | 26.23 | 26.28 | 1,658,487 | -0.28(-1.07%) |
Sep 21, 2007 | 26.64 | 26.71 | 26.45 | 26.57 | 3,040,186 | +0.29(+1.10%) |
Sep 20, 2007 | 26.27 | 26.46 | 26.20 | 26.28 | 2,192,265 | +0.08(+0.30%) |
Sep 19, 2007 | 26.29 | 26.51 | 26.08 | 26.20 | 3,706,030 | +0.06(+0.24%) |
Sep 18, 2007 | 25.61 | 26.26 | 25.64 | 26.14 | 2,722,164 | +0.24(+0.91%) |
Sep 17, 2007 | 25.92 | 26.11 | 25.83 | 25.90 | 1,632,972 | -0.26(-1.01%) |
Sep 14, 2007 | 26.45 | 26.30 | 26.01 | 26.17 | 2,301,674 | -0.33(-1.24%) |
Sep 13, 2007 | 26.17 | 26.67 | 26.47 | 26.49 | 2,632,147 | +0.18(+0.67%) |
Sep 12, 2007 | 26.23 | 26.65 | 26.15 | 26.32 | 4,096,515 | -0.14(-0.54%) |
Sep 11, 2007 | 26.04 | 26.54 | 26.09 | 26.46 | 3,203,891 | +0.47(+1.81%) |
Sep 10, 2007 | 26.10 | 26.27 | 25.86 | 25.99 | 3,006,371 | -0.01(-0.04%) |
Sep 07, 2007 | 26.56 | 26.57 | 25.87 | 26.00 | 4,004,252 | -0.19(-0.73%) |
Sep 06, 2007 | 26.04 | 26.31 | 25.96 | 26.19 | 3,205,932 | +0.15(+0.58%) |
Sep 05, 2007 | 25.88 | 26.07 | 25.82 | 26.04 | 2,245,581 | +0.06(+0.25%) |
Sep 04, 2007 | 25.72 | 26.07 | 25.67 | 25.97 | 3,063,658 | +0.39(+1.53%) |
Aug 31, 2007 | 25.51 | 25.77 | 25.38 | 25.58 | 3,117,140 | +0.49(+1.95%) |
Aug 30, 2007 | 25.01 | 25.37 | 24.99 | 25.09 | 2,472,115 | -0.19(-0.74%) |
Aug 29, 2007 | 25.13 | 25.33 | 25.04 | 25.28 | 2,075,916 | +0.18(+0.72%) |
Aug 28, 2007 | 25.33 | 25.48 | 25.09 | 25.10 | 4,454,136 | -0.46(-1.80%) |
Aug 27, 2007 | 25.55 | 25.68 | 25.45 | 25.56 | 1,419,052 | -0.02(-0.10%) |
Aug 24, 2007 | 25.21 | 25.60 | 25.42 | 25.58 | 2,685,627 | +0.31(+1.24%) |
Aug 23, 2007 | 25.63 | 25.67 | 25.11 | 25.27 | 4,469,853 | +0.05(+0.19%) |
Aug 22, 2007 | 25.02 | 25.29 | 25.00 | 25.22 | 2,232,069 | +0.24(+0.96%) |
Aug 21, 2007 | 24.82 | 25.12 | 24.78 | 24.98 | 2,197,572 | +0.10(+0.39%) |
Aug 20, 2007 | 25.00 | 25.08 | 24.70 | 24.88 | 3,406,176 | +0.05(+0.20%) |
Aug 17, 2007 | 24.13 | 25.10 | 24.51 | 24.83 | 5,878,087 | +0.44(+1.79%) |
Aug 16, 2007 | 24.07 | 24.41 | 23.94 | 24.40 | 9,779,871 | +0.04(+0.16%) |
Aug 15, 2007 | 24.28 | 24.70 | 24.26 | 24.36 | 5,738,240 | -0.39(-1.56%) |
Aug 14, 2007 | 25.05 | 25.11 | 24.65 | 24.75 | 6,748,870 | -0.51(-2.02%) |
Aug 13, 2007 | 25.16 | 25.49 | 25.10 | 25.25 | 3,497,418 | -0.25(-0.98%) |
Aug 10, 2007 | 25.58 | 25.76 | 25.09 | 25.50 | 4,686,834 | -0.19(-0.74%) |
Aug 09, 2007 | 25.74 | 25.95 | 25.48 | 25.70 | 7,003,001 | -0.15(-0.59%) |
Aug 08, 2007 | 26.36 | 26.49 | 25.61 | 25.85 | 15,029,877 | +0.14(+0.53%) |
Aug 07, 2007 | 25.58 | 25.93 | 25.54 | 25.71 | 5,225,919 | +0.09(+0.36%) |
Aug 06, 2007 | 25.59 | 25.66 | 25.38 | 25.62 | 6,322,813 | +0.57(+2.29%) |
Aug 03, 2007 | 25.16 | 25.41 | 25.02 | 25.04 | 6,770,915 | -0.36(-1.43%) |
Aug 02, 2007 | 25.39 | 25.59 | 25.34 | 25.41 | 5,649,433 | +0.12(+0.48%) |
Aug 01, 2007 | 25.45 | 25.49 | 24.95 | 25.28 | 9,064,739 | +0.26(+1.04%) |
Jul 31, 2007 | 25.23 | 25.23 | 24.95 | 25.02 | 10,302,538 | +0.81(+3.34%) |
Jul 30, 2007 | 24.27 | 24.31 | 23.66 | 24.22 | 11,000,615 | -0.10(-0.40%) |
Jul 27, 2007 | 24.76 | 25.10 | 24.28 | 24.31 | 7,592,531 | -0.78(-3.12%) |
Jul 26, 2007 | 25.48 | 25.61 | 24.99 | 25.10 | 8,729,700 | -0.69(-2.66%) |
Jul 25, 2007 | 26.06 | 26.16 | 25.51 | 25.78 | 12,747,724 | +0.65(+2.59%) |
Jul 24, 2007 | 25.38 | 25.47 | 25.03 | 25.13 | 5,827,765 | -0.38(-1.50%) |
Jul 23, 2007 | 25.64 | 25.74 | 25.51 | 25.51 | 3,448,021 | -0.27(-1.06%) |
Jul 20, 2007 | 26.06 | 26.09 | 25.71 | 25.79 | 4,806,449 | -0.16(-0.62%) |
Jul 19, 2007 | 25.97 | 26.10 | 25.87 | 25.95 | 6,318,572 | +0.33(+1.30%) |
Jul 18, 2007 | 25.73 | 25.79 | 25.45 | 25.62 | 6,686,388 | -0.41(-1.56%) |
Jul 17, 2007 | 26.13 | 26.19 | 25.98 | 26.02 | 4,345,339 | -0.13(-0.51%) |
Jul 16, 2007 | 26.19 | 26.30 | 26.14 | 26.16 | 6,829,416 | +0.42(+1.62%) |
Jul 13, 2007 | 25.95 | 25.96 | 25.72 | 25.74 | 2,808,712 | -0.05(-0.19%) |
Jul 12, 2007 | 25.49 | 25.80 | 25.41 | 25.79 | 2,815,448 | +0.46(+1.80%) |
Jul 11, 2007 | 25.51 | 25.55 | 25.27 | 25.33 | 2,979,562 | +0.08(+0.33%) |
Jul 10, 2007 | 25.35 | 25.42 | 25.19 | 25.25 | 2,637,046 | -0.07(-0.27%) |
Jul 09, 2007 | 25.37 | 25.45 | 25.19 | 25.32 | 2,424,953 | -0.06(-0.23%) |
Jul 06, 2007 | 25.35 | 25.50 | 25.23 | 25.38 | 2,176,572 | -0.15(-0.60%) |
Jul 05, 2007 | 25.83 | 25.83 | 25.41 | 25.53 | 2,064,281 | -0.22(-0.86%) |
Jul 03, 2007 | 25.77 | 25.84 | 25.72 | 25.75 | 2,175,119 | +0.09(+0.36%) |
Jul 02, 2007 | 25.63 | 25.73 | 25.54 | 25.66 | 2,849,322 | +0.00(+0.00%) |
Jun 29, 2007 | 25.46 | 25.77 | 25.46 | 25.66 | 2,439,048 | -0.04(-0.15%) |
Jun 28, 2007 | 25.78 | 25.76 | 25.62 | 25.70 | 2,642,965 | -0.11(-0.42%) |
Jun 27, 2007 | 25.81 | 26.00 | 25.60 | 25.80 | 3,843,404 | +0.25(+0.96%) |
Jun 26, 2007 | 25.66 | 25.67 | 25.47 | 25.56 | 6,224,686 | +0.25(+0.99%) |
Jun 25, 2007 | 25.51 | 25.70 | 25.29 | 25.31 | 4,128,664 | -0.08(-0.33%) |
Jun 22, 2007 | 25.48 | 25.54 | 25.34 | 25.39 | 4,306,627 | -0.21(-0.80%) |
Jun 21, 2007 | 25.51 | 25.66 | 25.41 | 25.60 | 3,211,113 | -0.07(-0.29%) |
Jun 20, 2007 | 25.81 | 25.88 | 25.62 | 25.67 | 3,737,057 | -0.10(-0.38%) |
Jun 19, 2007 | 25.68 | 25.80 | 25.60 | 25.77 | 4,575,996 | +0.06(+0.23%) |
Jun 18, 2007 | 25.73 | 25.80 | 25.64 | 25.71 | 2,760,743 | -0.13(-0.51%) |
Jun 15, 2007 | 25.61 | 25.86 | 25.51 | 25.84 | 5,310,834 | +0.30(+1.17%) |
Jun 14, 2007 | 25.28 | 25.59 | 25.25 | 25.54 | 4,240,012 | -0.11(-0.44%) |
Jun 13, 2007 | 25.37 | 25.69 | 25.24 | 25.66 | 5,610,280 | +0.16(+0.63%) |
Jun 12, 2007 | 25.48 | 25.68 | 25.42 | 25.49 | 5,110,590 | -0.19(-0.73%) |
Jun 11, 2007 | 25.20 | 25.73 | 25.17 | 25.68 | 6,268,164 | +0.42(+1.65%) |
Jun 08, 2007 | 25.18 | 25.30 | 25.01 | 25.26 | 3,448,939 | +0.11(+0.45%) |
Jun 07, 2007 | 25.21 | 25.58 | 25.15 | 25.15 | 8,317,911 | -0.06(-0.23%) |
Jun 06, 2007 | 25.44 | 25.39 | 24.89 | 25.21 | 19,623,428 | -0.22(-0.85%) |
Jun 05, 2007 | 25.17 | 26.34 | 24.99 | 25.43 | 17,154,352 | +0.04(+0.17%) |
Jun 04, 2007 | 25.00 | 25.38 | 25.02 | 25.38 | 4,698,122 | +0.26(+1.03%) |
Jun 01, 2007 | 25.15 | 25.24 | 24.97 | 25.12 | 7,608,630 | -0.44(-1.72%) |
May 31, 2007 | 25.54 | 25.64 | 25.35 | 25.56 | 10,300,123 | -0.26(-1.02%) |
May 30, 2007 | 24.84 | 25.83 | 24.78 | 25.83 | 16,840,934 | +0.32(+1.27%) |
May 29, 2007 | 25.43 | 25.55 | 25.31 | 25.50 | 6,432,277 | -0.18(-0.71%) |
May 25, 2007 | 25.96 | 25.96 | 25.37 | 25.69 | 8,238,549 | -0.08(-0.30%) |
May 24, 2007 | 25.96 | 26.07 | 25.76 | 25.76 | 6,124,564 | -0.36(-1.37%) |
May 23, 2007 | 26.46 | 26.55 | 26.06 | 26.12 | 7,093,835 | -0.30(-1.13%) |
May 22, 2007 | 26.28 | 26.55 | 26.13 | 26.42 | 13,676,347 | +0.37(+1.41%) |
May 21, 2007 | 28.25 | 28.27 | 25.74 | 26.05 | 27,852,544 | -2.22(-7.85%) |
May 18, 2007 | 28.32 | 28.49 | 28.27 | 28.27 | 1,928,948 | +0.18(+0.63%) |
May 17, 2007 | 28.07 | 28.23 | 27.93 | 28.10 | 2,595,405 | +0.27(+0.97%) |
May 16, 2007 | 27.87 | 27.96 | 27.78 | 27.83 | 1,854,280 | -0.00(-0.02%) |
May 15, 2007 | 27.88 | 27.94 | 27.74 | 27.83 | 2,331,153 | +0.07(+0.26%) |
May 14, 2007 | 27.87 | 28.05 | 27.64 | 27.76 | 2,367,809 | -0.07(-0.26%) |
May 11, 2007 | 27.59 | 27.85 | 27.59 | 27.83 | 2,258,808 | +0.19(+0.69%) |
May 10, 2007 | 27.84 | 27.90 | 27.62 | 27.64 | 2,481,709 | -0.48(-1.69%) |
May 09, 2007 | 28.17 | 28.31 | 28.06 | 28.12 | 2,096,358 | -0.21(-0.74%) |
May 08, 2007 | 28.04 | 28.35 | 28.02 | 28.33 | 2,868,111 | -0.15(-0.52%) |
May 07, 2007 | 28.27 | 28.53 | 28.27 | 28.47 | 1,679,512 | +0.11(+0.38%) |
May 04, 2007 | 28.48 | 28.58 | 28.35 | 28.37 | 1,699,107 | +0.23(+0.80%) |
May 03, 2007 | 28.12 | 28.22 | 28.05 | 28.14 | 1,468,042 | -0.12(-0.42%) |
May 02, 2007 | 27.95 | 28.26 | 27.91 | 28.26 | 3,674,126 | +0.08(+0.30%) |
May 01, 2007 | 28.31 | 28.44 | 28.17 | 28.17 | 3,417,198 | -0.13(-0.47%) |
Apr 30, 2007 | 28.35 | 28.48 | 28.28 | 28.31 | 1,595,822 | -0.08(-0.28%) |
Apr 27, 2007 | 28.33 | 28.48 | 28.14 | 28.39 | 2,281,844 | -0.24(-0.82%) |
Apr 26, 2007 | 28.85 | 28.87 | 28.51 | 28.62 | 1,658,691 | -0.18(-0.63%) |
Apr 25, 2007 | 28.64 | 28.88 | 28.48 | 28.80 | 4,253,688 | -0.01(-0.03%) |
Apr 24, 2007 | 28.97 | 28.98 | 28.80 | 28.81 | 3,897,341 | +0.16(+0.55%) |
Apr 23, 2007 | 28.76 | 28.90 | 28.63 | 28.65 | 4,578,037 | -0.42(-1.45%) |
Apr 20, 2007 | 29.21 | 29.38 | 29.04 | 29.08 | 5,281,746 | +0.12(+0.42%) |
Apr 19, 2007 | 29.00 | 29.18 | 28.90 | 28.95 | 5,243,831 | +0.21(+0.72%) |
Apr 18, 2007 | 28.88 | 28.91 | 28.63 | 28.75 | 2,690,526 | -0.14(-0.47%) |
Apr 17, 2007 | 28.97 | 29.02 | 28.83 | 28.88 | 4,429,641 | +0.06(+0.22%) |
Apr 16, 2007 | 28.80 | 28.90 | 28.57 | 28.82 | 5,433,064 | +0.36(+1.26%) |
Apr 13, 2007 | 28.51 | 28.54 | 28.32 | 28.46 | 5,695,248 | +0.50(+1.80%) |
Apr 12, 2007 | 27.73 | 27.96 | 27.72 | 27.96 | 3,106,525 | +0.56(+2.04%) |
Apr 11, 2007 | 27.53 | 27.53 | 27.32 | 27.40 | 2,779,931 | -0.01(-0.04%) |
Apr 10, 2007 | 27.54 | 27.57 | 27.39 | 27.41 | 1,336,587 | -0.08(-0.30%) |
Apr 09, 2007 | 27.53 | 27.62 | 27.43 | 27.49 | 1,247,660 | -0.06(-0.21%) |
Apr 05, 2007 | 27.34 | 27.58 | 27.30 | 27.55 | 1,402,519 | +0.07(+0.25%) |
Apr 04, 2007 | 27.21 | 27.48 | 27.21 | 27.48 | 1,375,166 | +0.18(+0.66%) |
Apr 03, 2007 | 27.17 | 27.31 | 27.14 | 27.30 | 1,282,087 | +0.26(+0.98%) |