Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 22.40 | 22.50 | 22.06 | 22.47 | 1,656,331 | +0.04(+0.16%) |
Mar 28, 2008 | 22.83 | 22.83 | 22.38 | 22.43 | 1,179,233 | -0.18(-0.79%) |
Mar 27, 2008 | 22.72 | 22.91 | 22.61 | 22.61 | 1,829,275 | +0.00(+0.00%) |
Mar 26, 2008 | 22.71 | 22.71 | 22.49 | 22.61 | 957,000 | +0.04(+0.20%) |
Mar 25, 2008 | 22.18 | 22.59 | 22.15 | 22.57 | 1,366,476 | +0.55(+2.49%) |
Mar 24, 2008 | 21.54 | 22.21 | 21.53 | 22.02 | 1,404,542 | +0.50(+2.34%) |
Mar 21, 2008 | 21.35 | 21.59 | 20.86 | 21.51 | 2,434,431 | +0.00(+0.00%) |
Mar 20, 2008 | 21.35 | 21.59 | 20.86 | 21.51 | 2,434,431 | +0.00(+0.00%) |
Mar 19, 2008 | 22.50 | 22.73 | 21.42 | 21.51 | 9,710,133 | -1.24(-5.44%) |
Mar 18, 2008 | 22.55 | 22.79 | 22.36 | 22.75 | 2,498,563 | +0.42(+1.86%) |
Mar 17, 2008 | 22.39 | 22.65 | 21.95 | 22.34 | 2,022,707 | -0.81(-3.49%) |
Mar 14, 2008 | 23.51 | 23.51 | 22.91 | 23.14 | 2,042,113 | -0.31(-1.33%) |
Mar 13, 2008 | 23.00 | 23.49 | 22.93 | 23.46 | 3,147,620 | +0.37(+1.61%) |
Mar 12, 2008 | 23.14 | 23.27 | 23.00 | 23.08 | 1,900,628 | +0.01(+0.03%) |
Mar 11, 2008 | 22.67 | 23.08 | 22.59 | 23.08 | 3,063,349 | +0.65(+2.91%) |
Mar 10, 2008 | 23.00 | 23.03 | 22.37 | 22.43 | 1,767,911 | -0.58(-2.51%) |
Mar 07, 2008 | 23.16 | 23.40 | 22.77 | 23.00 | 2,341,516 | -0.25(-1.08%) |
Mar 06, 2008 | 23.71 | 23.71 | 23.23 | 23.26 | 1,055,094 | -0.47(-1.99%) |
Mar 05, 2008 | 23.49 | 23.75 | 23.43 | 23.73 | 1,927,335 | +0.45(+1.93%) |
Mar 04, 2008 | 23.39 | 23.54 | 22.90 | 23.28 | 2,376,954 | -0.27(-1.16%) |
Mar 03, 2008 | 23.71 | 23.82 | 23.25 | 23.55 | 3,621,334 | -0.18(-0.75%) |
Feb 29, 2008 | 24.31 | 24.31 | 23.61 | 23.73 | 2,316,992 | -0.70(-2.85%) |
Feb 28, 2008 | 24.12 | 24.54 | 24.09 | 24.43 | 2,614,773 | +0.31(+1.29%) |
Feb 27, 2008 | 24.16 | 24.32 | 24.02 | 24.12 | 2,703,367 | +0.00(+0.00%) |
Feb 26, 2008 | 23.79 | 24.26 | 23.70 | 24.12 | 2,702,640 | +0.43(+1.82%) |
Feb 25, 2008 | 23.26 | 23.71 | 23.21 | 23.69 | 1,967,999 | +0.58(+2.50%) |
Feb 22, 2008 | 23.00 | 23.14 | 22.71 | 23.11 | 1,357,821 | +0.12(+0.52%) |
Feb 21, 2008 | 23.17 | 23.25 | 22.97 | 22.99 | 8,896,797 | -0.01(-0.06%) |
Feb 20, 2008 | 22.57 | 23.05 | 22.51 | 23.00 | 1,777,356 | +0.34(+1.50%) |
Feb 19, 2008 | 22.80 | 22.97 | 22.58 | 22.66 | 1,488,558 | +0.14(+0.63%) |
Feb 18, 2008 | 22.63 | 22.72 | 22.33 | 22.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.63 | 22.72 | 22.33 | 22.52 | 1,544,861 | -0.15(-0.65%) |
Feb 14, 2008 | 22.85 | 22.98 | 22.65 | 22.67 | 1,326,925 | -0.19(-0.81%) |
Feb 13, 2008 | 22.57 | 22.87 | 22.48 | 22.85 | 1,136,337 | +0.40(+1.78%) |
Feb 12, 2008 | 22.63 | 22.81 | 22.34 | 22.45 | 1,635,121 | -0.04(-0.20%) |
Feb 11, 2008 | 22.26 | 22.55 | 22.09 | 22.50 | 1,166,045 | +0.23(+1.03%) |
Feb 08, 2008 | 22.06 | 22.40 | 22.06 | 22.27 | 963,339 | +0.36(+1.62%) |
Feb 07, 2008 | 21.80 | 22.10 | 21.60 | 21.91 | 1,441,004 | -0.21(-0.94%) |
Feb 06, 2008 | 22.17 | 22.33 | 21.88 | 22.12 | 2,162,166 | +0.06(+0.27%) |
Feb 05, 2008 | 22.59 | 22.63 | 22.04 | 22.06 | 2,375,986 | -0.47(-2.11%) |
Feb 04, 2008 | 22.88 | 23.08 | 22.54 | 22.54 | 3,373,126 | -0.38(-1.67%) |
Feb 01, 2008 | 22.52 | 22.97 | 22.52 | 22.92 | 3,448,410 | +0.47(+2.10%) |
Jan 31, 2008 | 22.11 | 22.59 | 21.82 | 22.45 | 2,065,726 | +0.02(+0.10%) |
Jan 30, 2008 | 22.40 | 22.85 | 22.34 | 22.43 | 1,318,762 | +0.04(+0.17%) |
Jan 29, 2008 | 22.39 | 22.48 | 22.25 | 22.39 | 875,115 | +0.24(+1.07%) |
Jan 28, 2008 | 21.99 | 22.15 | 21.73 | 22.15 | 1,813,112 | +0.18(+0.81%) |
Jan 25, 2008 | 22.26 | 22.51 | 21.80 | 21.97 | 1,759,254 | +0.04(+0.20%) |
Jan 24, 2008 | 21.53 | 22.05 | 21.52 | 21.93 | 3,194,732 | +0.69(+3.25%) |
Jan 23, 2008 | 20.75 | 21.34 | 20.27 | 21.24 | 3,209,179 | +0.21(+1.02%) |
Jan 22, 2008 | 19.57 | 21.14 | 19.57 | 21.02 | 2,515,595 | -0.13(-0.60%) |
Jan 21, 2008 | 21.30 | 21.59 | 20.86 | 21.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.30 | 21.59 | 20.86 | 21.15 | 1,894,363 | -0.02(-0.10%) |
Jan 17, 2008 | 21.79 | 22.09 | 21.11 | 21.17 | 2,204,218 | -0.63(-2.89%) |
Jan 16, 2008 | 22.16 | 22.35 | 21.62 | 21.80 | 6,653,249 | -0.61(-2.71%) |
Jan 15, 2008 | 22.89 | 22.94 | 22.38 | 22.41 | 2,305,706 | -0.62(-2.70%) |
Jan 14, 2008 | 23.05 | 23.17 | 22.97 | 23.03 | 1,484,786 | +0.20(+0.88%) |
Jan 11, 2008 | 22.82 | 23.02 | 22.77 | 22.83 | 1,922,391 | -0.37(-1.60%) |
Jan 10, 2008 | 22.89 | 23.30 | 22.71 | 23.20 | 1,556,508 | +0.10(+0.42%) |
Jan 09, 2008 | 22.98 | 23.15 | 22.70 | 23.11 | 2,354,490 | +0.06(+0.26%) |
Jan 08, 2008 | 23.39 | 23.63 | 23.03 | 23.05 | 1,484,511 | -0.14(-0.61%) |
Jan 07, 2008 | 23.51 | 23.68 | 23.05 | 23.19 | 2,999,470 | -0.33(-1.42%) |
Jan 04, 2008 | 24.00 | 24.00 | 23.49 | 23.52 | 1,657,719 | -0.60(-2.49%) |
Jan 03, 2008 | 24.07 | 24.30 | 23.92 | 24.12 | 832,359 | +0.10(+0.43%) |
Jan 02, 2008 | 23.89 | 24.09 | 23.76 | 24.02 | 1,130,052 | +0.21(+0.87%) |
Jan 01, 2008 | 24.11 | 24.12 | 23.78 | 23.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.11 | 24.12 | 23.78 | 23.81 | 786,823 | -0.31(-1.29%) |
Dec 28, 2007 | 23.97 | 24.19 | 23.97 | 24.12 | 1,561,467 | +0.25(+1.06%) |
Dec 27, 2007 | 24.00 | 24.00 | 23.77 | 23.87 | 1,353,905 | -0.01(-0.06%) |
Dec 26, 2007 | 23.80 | 23.95 | 23.70 | 23.89 | 560,275 | +0.09(+0.37%) |
Dec 24, 2007 | 23.54 | 23.80 | 23.50 | 23.80 | 788,102 | +0.10(+0.44%) |
Dec 21, 2007 | 23.49 | 23.73 | 23.23 | 23.69 | 3,221,140 | +0.49(+2.11%) |
Dec 20, 2007 | 23.23 | 23.35 | 23.12 | 23.20 | 1,036,156 | +0.10(+0.42%) |
Dec 19, 2007 | 22.97 | 23.28 | 22.97 | 23.11 | 1,734,470 | +0.13(+0.55%) |
Dec 18, 2007 | 23.11 | 23.20 | 22.74 | 22.98 | 10,137,744 | -0.02(-0.10%) |
Dec 17, 2007 | 23.14 | 23.41 | 22.97 | 23.00 | 1,018,890 | -0.19(-0.80%) |
Dec 14, 2007 | 23.22 | 23.38 | 23.03 | 23.19 | 912,290 | -0.13(-0.54%) |
Dec 13, 2007 | 23.56 | 23.56 | 23.01 | 23.31 | 3,089,253 | -0.19(-0.82%) |
Dec 12, 2007 | 23.64 | 23.87 | 23.33 | 23.51 | 1,765,091 | +0.23(+0.99%) |
Dec 11, 2007 | 23.86 | 24.09 | 23.25 | 23.28 | 1,311,442 | -0.64(-2.70%) |
Dec 10, 2007 | 23.77 | 23.99 | 23.77 | 23.92 | 1,082,796 | +0.15(+0.62%) |
Dec 07, 2007 | 23.74 | 23.88 | 23.69 | 23.77 | 1,456,993 | +0.10(+0.41%) |
Dec 06, 2007 | 23.31 | 23.69 | 23.31 | 23.68 | 1,518,139 | +0.24(+1.04%) |
Dec 05, 2007 | 23.26 | 23.48 | 23.25 | 23.43 | 1,672,110 | +0.30(+1.31%) |
Dec 04, 2007 | 23.16 | 23.27 | 23.06 | 23.13 | 2,372,209 | -0.44(-1.89%) |
Dec 03, 2007 | 23.51 | 23.66 | 23.40 | 23.57 | 1,150,294 | -0.08(-0.34%) |
Nov 30, 2007 | 23.83 | 23.94 | 23.51 | 23.66 | 2,531,965 | -0.37(-1.54%) |
Nov 29, 2007 | 23.72 | 24.03 | 23.57 | 24.03 | 1,287,420 | +0.08(+0.34%) |
Nov 28, 2007 | 23.42 | 23.98 | 23.40 | 23.94 | 2,547,202 | +0.65(+2.80%) |
Nov 27, 2007 | 23.34 | 23.34 | 22.86 | 23.29 | 2,309,089 | -0.38(-1.60%) |
Nov 26, 2007 | 23.71 | 23.78 | 23.22 | 23.67 | 3,154,145 | +0.06(+0.25%) |
Nov 23, 2007 | 23.38 | 23.66 | 23.38 | 23.61 | 434,769 | +0.47(+2.05%) |
Nov 21, 2007 | 23.51 | 23.55 | 23.14 | 23.14 | 1,724,390 | -0.59(-2.50%) |
Nov 20, 2007 | 23.37 | 23.80 | 23.37 | 23.73 | 3,719,267 | +0.36(+1.55%) |
Nov 19, 2007 | 23.82 | 23.89 | 23.34 | 23.37 | 1,719,144 | -0.60(-2.51%) |
Nov 16, 2007 | 23.70 | 24.05 | 23.51 | 23.97 | 1,612,770 | +0.32(+1.35%) |
Nov 15, 2007 | 24.46 | 24.47 | 23.50 | 23.65 | 3,561,658 | -1.01(-4.09%) |
Nov 14, 2007 | 25.03 | 25.50 | 24.55 | 24.66 | 1,333,578 | -0.15(-0.60%) |
Nov 13, 2007 | 24.45 | 24.80 | 24.35 | 24.80 | 2,284,289 | +0.59(+2.42%) |
Nov 12, 2007 | 25.00 | 25.09 | 24.15 | 24.22 | 2,374,467 | -1.16(-4.58%) |
Nov 09, 2007 | 25.87 | 25.87 | 25.37 | 25.38 | 2,062,494 | -0.56(-2.17%) |
Nov 08, 2007 | 26.63 | 26.67 | 25.58 | 25.95 | 3,852,405 | -0.41(-1.55%) |
Nov 07, 2007 | 27.12 | 27.19 | 26.33 | 26.35 | 3,786,202 | -0.64(-2.39%) |
Nov 06, 2007 | 26.64 | 27.00 | 26.64 | 27.00 | 1,767,519 | +0.57(+2.16%) |
Nov 05, 2007 | 26.47 | 26.52 | 26.18 | 26.43 | 1,804,615 | -0.19(-0.72%) |
Nov 02, 2007 | 26.44 | 26.67 | 26.15 | 26.62 | 2,739,702 | +0.58(+2.22%) |
Nov 01, 2007 | 26.64 | 26.64 | 25.99 | 26.04 | 1,479,385 | -0.70(-2.63%) |
Oct 31, 2007 | 25.98 | 26.75 | 25.96 | 26.75 | 1,688,161 | +0.94(+3.65%) |
Oct 30, 2007 | 26.04 | 26.04 | 25.76 | 25.81 | 1,183,562 | -0.25(-0.97%) |
Oct 29, 2007 | 25.87 | 26.10 | 25.70 | 26.06 | 1,529,701 | +0.45(+1.77%) |
Oct 26, 2007 | 25.14 | 25.64 | 25.14 | 25.61 | 2,145,628 | +0.47(+1.89%) |
Oct 25, 2007 | 25.09 | 25.26 | 24.97 | 25.13 | 949,520 | +0.06(+0.24%) |
Oct 24, 2007 | 25.04 | 25.07 | 24.58 | 25.07 | 923,890 | +0.03(+0.12%) |
Oct 23, 2007 | 25.19 | 25.19 | 24.80 | 25.04 | 1,842,116 | +0.10(+0.39%) |
Oct 22, 2007 | 24.29 | 24.95 | 23.74 | 24.95 | 1,366,748 | +0.07(+0.27%) |
Oct 19, 2007 | 25.42 | 25.42 | 24.86 | 24.88 | 860,085 | -0.67(-2.64%) |
Oct 18, 2007 | 25.08 | 25.55 | 25.00 | 25.55 | 993,496 | +0.50(+1.98%) |
Oct 17, 2007 | 24.98 | 25.13 | 24.78 | 25.06 | 1,530,645 | +0.28(+1.14%) |
Oct 16, 2007 | 24.97 | 24.98 | 24.75 | 24.77 | 476,311 | -0.23(-0.92%) |
Oct 15, 2007 | 25.34 | 25.38 | 24.90 | 25.00 | 673,796 | -0.37(-1.46%) |
Oct 12, 2007 | 25.12 | 25.38 | 25.03 | 25.38 | 713,159 | +0.38(+1.51%) |
Oct 11, 2007 | 25.32 | 25.41 | 24.81 | 25.00 | 976,499 | +0.21(+0.87%) |
Oct 10, 2007 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 25.00 | 25.00 | 24.69 | 24.78 | 581,799 | -0.11(-0.45%) |
Oct 05, 2007 | 24.72 | 24.98 | 24.60 | 24.89 | 1,234,282 | +0.47(+1.91%) |
Oct 04, 2007 | 24.14 | 24.43 | 24.09 | 24.43 | 652,483 | +0.29(+1.20%) |
Oct 03, 2007 | 24.20 | 24.48 | 24.12 | 24.14 | 926,561 | -0.24(-1.00%) |
Oct 02, 2007 | 24.37 | 24.72 | 24.13 | 24.38 | 9,523,806 | -0.19(-0.78%) |
Oct 01, 2007 | 24.30 | 24.60 | 24.30 | 24.57 | 846,866 | +0.31(+1.28%) |
Sep 28, 2007 | 24.42 | 24.45 | 24.23 | 24.26 | 3,585,341 | +0.04(+0.18%) |
Sep 27, 2007 | 24.05 | 24.34 | 24.04 | 24.22 | 662,735 | +0.22(+0.93%) |
Sep 26, 2007 | 24.01 | 24.09 | 23.82 | 24.00 | 5,635,478 | +0.07(+0.31%) |
Sep 25, 2007 | 23.85 | 23.95 | 23.63 | 23.92 | 5,729,769 | +0.08(+0.32%) |
Sep 24, 2007 | 24.00 | 24.28 | 23.72 | 23.85 | 1,062,562 | +0.01(+0.03%) |
Sep 21, 2007 | 23.74 | 23.97 | 23.69 | 23.84 | 820,123 | +0.16(+0.69%) |
Sep 20, 2007 | 23.77 | 23.84 | 23.63 | 23.68 | 1,160,900 | +0.13(+0.57%) |
Sep 19, 2007 | 23.64 | 23.89 | 23.49 | 23.54 | 1,399,932 | -0.13(-0.53%) |
Sep 18, 2007 | 23.27 | 23.71 | 23.11 | 23.67 | 809,230 | +0.63(+2.73%) |
Sep 17, 2007 | 23.07 | 23.17 | 22.88 | 23.04 | 920,923 | -0.01(-0.03%) |
Sep 14, 2007 | 22.80 | 23.14 | 22.80 | 23.05 | 550,975 | +0.14(+0.62%) |
Sep 13, 2007 | 22.90 | 23.08 | 22.69 | 22.91 | 1,024,829 | +0.16(+0.72%) |
Sep 12, 2007 | 22.48 | 22.75 | 22.40 | 22.74 | 475,637 | +0.27(+1.22%) |
Sep 11, 2007 | 22.28 | 22.54 | 22.28 | 22.47 | 457,561 | +0.35(+1.57%) |
Sep 10, 2007 | 22.04 | 22.24 | 21.94 | 22.12 | 595,801 | -0.10(-0.43%) |
Sep 07, 2007 | 22.38 | 22.38 | 22.06 | 22.22 | 1,364,860 | -0.20(-0.89%) |
Sep 06, 2007 | 22.34 | 22.44 | 22.20 | 22.42 | 1,274,506 | +0.13(+0.57%) |
Sep 05, 2007 | 22.30 | 22.46 | 22.20 | 22.29 | 788,713 | -0.16(-0.73%) |
Sep 04, 2007 | 22.04 | 22.55 | 22.04 | 22.45 | 1,111,029 | +0.29(+1.30%) |
Aug 31, 2007 | 22.28 | 22.28 | 22.00 | 22.17 | 646,683 | +0.36(+1.63%) |
Aug 30, 2007 | 21.73 | 21.93 | 21.58 | 21.81 | 426,670 | -0.31(-1.41%) |
Aug 29, 2007 | 21.42 | 22.12 | 21.42 | 22.12 | 403,873 | +0.82(+3.83%) |
Aug 28, 2007 | 21.70 | 21.70 | 21.28 | 21.31 | 430,447 | -0.56(-2.58%) |
Aug 27, 2007 | 22.22 | 22.22 | 21.85 | 21.87 | 373,113 | -0.20(-0.91%) |
Aug 24, 2007 | 22.00 | 22.08 | 21.82 | 22.07 | 650,864 | +0.21(+0.98%) |
Aug 23, 2007 | 22.02 | 22.10 | 21.62 | 21.85 | 904,870 | +0.15(+0.68%) |
Aug 22, 2007 | 21.70 | 21.77 | 21.49 | 21.71 | 726,945 | +0.36(+1.70%) |
Aug 21, 2007 | 20.99 | 21.39 | 20.99 | 21.34 | 747,739 | +0.08(+0.38%) |
Aug 20, 2007 | 21.27 | 21.38 | 20.94 | 21.26 | 732,475 | +0.19(+0.92%) |
Aug 17, 2007 | 20.97 | 21.42 | 20.54 | 21.07 | 1,082,796 | +0.67(+3.27%) |
Aug 16, 2007 | 20.56 | 20.61 | 19.64 | 20.40 | 2,651,340 | -0.26(-1.26%) |
Aug 15, 2007 | 21.03 | 21.19 | 20.65 | 20.66 | 1,428,665 | -0.50(-2.38%) |
Aug 14, 2007 | 21.70 | 21.76 | 20.97 | 21.16 | 1,059,055 | -0.56(-2.56%) |
Aug 13, 2007 | 22.17 | 22.31 | 21.72 | 21.72 | 610,801 | -0.05(-0.24%) |
Aug 10, 2007 | 21.43 | 21.82 | 21.30 | 21.77 | 1,166,700 | +0.06(+0.27%) |
Aug 09, 2007 | 22.12 | 22.28 | 21.65 | 21.71 | 1,401,956 | -0.67(-3.01%) |
Aug 08, 2007 | 22.22 | 22.54 | 22.09 | 22.39 | 626,853 | +0.50(+2.27%) |
Aug 07, 2007 | 22.05 | 22.06 | 21.67 | 21.89 | 677,169 | +0.05(+0.23%) |
Aug 06, 2007 | 21.68 | 21.97 | 21.38 | 21.84 | 1,379,024 | -0.09(-0.43%) |
Aug 03, 2007 | 22.09 | 22.37 | 21.90 | 21.94 | 397,398 | -0.44(-1.96%) |
Aug 02, 2007 | 22.14 | 22.43 | 21.91 | 22.37 | 1,561,131 | +0.44(+1.99%) |
Aug 01, 2007 | 22.15 | 22.34 | 21.65 | 21.94 | 848,080 | -0.22(-1.00%) |
Jul 31, 2007 | 22.35 | 22.50 | 22.11 | 22.16 | 704,687 | +0.04(+0.20%) |
Jul 30, 2007 | 22.00 | 22.17 | 21.90 | 22.11 | 703,203 | +0.10(+0.44%) |
Jul 27, 2007 | 22.17 | 22.48 | 21.86 | 22.02 | 1,094,532 | -0.34(-1.53%) |
Jul 26, 2007 | 22.94 | 23.07 | 22.11 | 22.36 | 697,808 | -0.70(-3.05%) |
Jul 25, 2007 | 23.11 | 23.27 | 22.71 | 23.06 | 962,875 | -0.05(-0.22%) |
Jul 24, 2007 | 23.61 | 23.70 | 23.03 | 23.11 | 956,400 | -0.39(-1.64%) |
Jul 23, 2007 | 23.72 | 23.93 | 23.49 | 23.50 | 779,958 | -0.16(-0.69%) |
Jul 20, 2007 | 24.12 | 24.12 | 23.63 | 23.66 | 715,344 | -0.20(-0.84%) |
Jul 19, 2007 | 23.94 | 23.94 | 23.73 | 23.86 | 881,129 | +0.14(+0.59%) |
Jul 18, 2007 | 23.29 | 23.77 | 23.29 | 23.72 | 1,511,895 | +0.30(+1.27%) |
Jul 17, 2007 | 23.35 | 23.52 | 23.35 | 23.43 | 472,264 | +0.07(+0.32%) |
Jul 16, 2007 | 23.66 | 23.66 | 23.31 | 23.35 | 581,529 | -0.15(-0.63%) |
Jul 13, 2007 | 23.43 | 23.55 | 23.30 | 23.50 | 1,082,661 | +0.20(+0.86%) |
Jul 12, 2007 | 22.85 | 23.31 | 22.85 | 23.30 | 568,849 | +0.50(+2.21%) |
Jul 11, 2007 | 22.54 | 22.80 | 22.54 | 22.80 | 613,499 | +0.00(+0.00%) |
Jul 10, 2007 | 22.90 | 22.94 | 22.71 | 22.80 | 307,963 | -0.11(-0.49%) |
Jul 09, 2007 | 22.97 | 23.17 | 22.76 | 22.91 | 1,539,413 | +0.04(+0.19%) |
Jul 06, 2007 | 22.70 | 22.90 | 22.67 | 22.86 | 716,963 | +0.22(+0.98%) |
Jul 05, 2007 | 22.68 | 22.76 | 22.33 | 22.64 | 729,103 | +0.16(+0.73%) |
Jul 03, 2007 | 22.64 | 22.75 | 22.40 | 22.48 | 503,560 | +0.07(+0.30%) |
Jul 02, 2007 | 22.59 | 22.60 | 22.24 | 22.41 | 1,050,961 | +0.27(+1.24%) |
Jun 29, 2007 | 22.05 | 22.47 | 22.01 | 22.14 | 1,023,442 | +0.08(+0.37%) |
Jun 28, 2007 | 21.91 | 22.12 | 21.91 | 22.05 | 324,960 | +0.24(+1.09%) |
Jun 27, 2007 | 21.64 | 21.82 | 21.36 | 21.82 | 1,561,806 | +0.21(+0.96%) |
Jun 26, 2007 | 22.08 | 22.08 | 21.61 | 21.61 | 677,466 | -0.31(-1.42%) |
Jun 25, 2007 | 22.16 | 22.24 | 21.89 | 21.92 | 630,361 | -0.19(-0.87%) |
Jun 22, 2007 | 22.49 | 22.53 | 22.08 | 22.11 | 1,065,529 | -0.16(-0.73%) |
Jun 21, 2007 | 22.42 | 22.28 | 21.91 | 22.28 | 458,505 | +0.05(+0.23%) |
Jun 20, 2007 | 22.50 | 22.71 | 22.19 | 22.22 | 383,909 | -0.33(-1.45%) |
Jun 19, 2007 | 22.54 | 22.65 | 22.37 | 22.55 | 666,782 | -0.18(-0.78%) |
Jun 18, 2007 | 22.63 | 22.83 | 22.40 | 22.73 | 2,063,612 | +0.06(+0.26%) |
Jun 15, 2007 | 22.74 | 22.74 | 22.34 | 22.67 | 1,720,306 | +0.33(+1.49%) |
Jun 14, 2007 | 22.31 | 22.34 | 22.13 | 22.34 | 911,480 | +0.24(+1.11%) |
Jun 13, 2007 | 22.04 | 22.10 | 21.79 | 22.09 | 578,831 | +0.27(+1.22%) |
Jun 12, 2007 | 21.91 | 22.14 | 21.77 | 21.82 | 624,155 | -0.21(-0.98%) |
Jun 11, 2007 | 22.05 | 22.22 | 22.05 | 22.04 | 1,083,120 | +0.06(+0.27%) |
Jun 08, 2007 | 21.94 | 22.05 | 17.97 | 21.98 | 2,694,243 | +0.24(+1.09%) |
Jun 07, 2007 | 22.34 | 22.34 | 21.74 | 21.74 | 1,345,165 | -0.52(-2.33%) |
Jun 06, 2007 | 22.59 | 22.59 | 22.24 | 22.26 | 575,728 | -0.29(-1.28%) |
Jun 05, 2007 | 22.77 | 22.77 | 22.48 | 22.55 | 583,687 | -0.09(-0.40%) |
Jun 04, 2007 | 22.48 | 22.78 | 22.38 | 22.64 | 1,014,270 | +0.06(+0.27%) |
Jun 01, 2007 | 22.33 | 22.59 | 22.21 | 22.58 | 4,193,593 | +0.27(+1.20%) |
May 31, 2007 | 22.43 | 22.74 | 22.24 | 22.31 | 2,293,472 | +0.02(+0.10%) |
May 30, 2007 | 22.16 | 22.29 | 21.87 | 22.29 | 494,252 | +0.22(+1.01%) |
May 29, 2007 | 22.39 | 22.39 | 22.05 | 22.07 | 724,517 | -0.02(-0.10%) |
May 25, 2007 | 22.08 | 22.14 | 21.94 | 22.09 | 285,301 | +0.26(+1.19%) |
May 24, 2007 | 22.42 | 22.42 | 21.77 | 21.83 | 1,000,376 | -0.13(-0.61%) |
May 23, 2007 | 22.32 | 22.40 | 21.97 | 21.97 | 691,063 | -0.04(-0.17%) |
May 22, 2007 | 22.17 | 22.24 | 22.00 | 22.00 | 1,404,654 | -0.10(-0.44%) |
May 21, 2007 | 22.34 | 22.34 | 21.99 | 22.10 | 1,233,878 | +0.09(+0.40%) |
May 18, 2007 | 21.92 | 22.11 | 21.85 | 22.01 | 360,572 | +0.21(+0.95%) |
May 17, 2007 | 21.67 | 22.01 | 21.52 | 21.80 | 762,962 | +0.21(+0.96%) |
May 16, 2007 | 21.66 | 21.67 | 21.41 | 21.59 | 289,618 | +0.04(+0.21%) |
May 15, 2007 | 21.49 | 21.71 | 21.22 | 21.55 | 415,744 | +0.25(+1.18%) |
May 14, 2007 | 21.42 | 21.46 | 21.18 | 21.30 | 781,307 | -0.07(-0.35%) |
May 11, 2007 | 21.05 | 21.37 | 20.99 | 21.37 | 180,758 | +0.32(+1.51%) |
May 10, 2007 | 21.40 | 21.48 | 21.01 | 21.05 | 306,614 | -0.21(-1.01%) |
May 09, 2007 | 21.42 | 21.42 | 21.18 | 21.27 | 185,074 | -0.01(-0.03%) |
May 08, 2007 | 21.14 | 21.32 | 21.11 | 21.28 | 627,123 | -0.02(-0.10%) |
May 07, 2007 | 21.22 | 21.36 | 21.14 | 21.30 | 664,340 | +0.27(+1.27%) |
May 04, 2007 | 20.87 | 21.07 | 20.87 | 21.03 | 402,389 | +0.14(+0.67%) |
May 03, 2007 | 20.75 | 21.02 | 20.69 | 20.89 | 1,561,536 | +0.16(+0.79%) |
May 02, 2007 | 20.52 | 20.76 | 20.39 | 20.73 | 606,889 | +0.34(+1.67%) |
May 01, 2007 | 20.53 | 20.58 | 20.27 | 20.39 | 308,098 | -0.05(-0.25%) |
Apr 30, 2007 | 20.87 | 20.87 | 20.41 | 20.44 | 292,720 | -0.23(-1.11%) |
Apr 27, 2007 | 20.54 | 20.74 | 20.48 | 20.67 | 324,016 | +0.17(+0.83%) |
Apr 26, 2007 | 20.68 | 20.68 | 20.50 | 20.50 | 380,806 | -0.27(-1.32%) |
Apr 25, 2007 | 20.59 | 20.78 | 20.57 | 20.77 | 760,938 | +0.32(+1.56%) |
Apr 24, 2007 | 20.58 | 20.58 | 20.43 | 20.45 | 395,105 | -0.07(-0.36%) |
Apr 23, 2007 | 20.50 | 20.61 | 20.16 | 20.53 | 193,843 | +0.00(+0.00%) |
Apr 20, 2007 | 20.29 | 20.59 | 20.29 | 20.53 | 450,277 | +0.21(+1.06%) |
Apr 19, 2007 | 20.53 | 20.53 | 20.27 | 20.31 | 505,853 | -0.24(-1.15%) |
Apr 18, 2007 | 20.28 | 20.58 | 20.28 | 20.55 | 188,042 | +0.10(+0.47%) |
Apr 17, 2007 | 20.42 | 20.59 | 20.35 | 20.45 | 470,511 | -0.12(-0.58%) |
Apr 16, 2007 | 20.36 | 20.57 | 20.36 | 20.57 | 413,316 | +0.30(+1.50%) |
Apr 13, 2007 | 20.27 | 20.29 | 20.11 | 20.27 | 266,686 | +0.06(+0.29%) |
Apr 12, 2007 | 19.90 | 20.21 | 19.89 | 20.21 | 1,569,899 | +0.25(+1.26%) |
Apr 11, 2007 | 20.07 | 20.07 | 19.83 | 19.96 | 203,555 | +0.13(+0.64%) |
Apr 10, 2007 | 19.99 | 20.02 | 19.82 | 19.83 | 235,795 | -0.04(-0.19%) |
Apr 09, 2007 | 19.85 | 20.09 | 19.79 | 19.87 | 281,794 | +0.03(+0.15%) |
Apr 05, 2007 | 19.79 | 19.90 | 19.76 | 19.84 | 328,332 | +0.13(+0.68%) |
Apr 04, 2007 | 19.77 | 19.77 | 19.53 | 19.70 | 530,943 | +0.10(+0.53%) |
Apr 03, 2007 | 19.39 | 19.76 | 19.39 | 19.60 | 663,410 | +0.07(+0.34%) |