Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.55 | 20.74 | 20.05 | 20.24 | 1,417,830 | -0.61(-2.92%) |
Feb 28, 2008 | 20.32 | 20.95 | 20.27 | 20.84 | 2,652,754 | +0.47(+2.30%) |
Feb 27, 2008 | 21.02 | 21.32 | 20.14 | 20.38 | 2,626,587 | -0.76(-3.57%) |
Feb 26, 2008 | 20.86 | 21.54 | 20.86 | 21.13 | 1,516,468 | +0.03(+0.13%) |
Feb 25, 2008 | 20.26 | 21.10 | 19.85 | 21.10 | 1,317,063 | +0.81(+4.00%) |
Feb 22, 2008 | 20.34 | 20.52 | 19.85 | 20.29 | 1,198,623 | +0.03(+0.14%) |
Feb 21, 2008 | 20.60 | 21.00 | 20.14 | 20.26 | 1,242,792 | -0.15(-0.75%) |
Feb 20, 2008 | 19.76 | 20.42 | 19.63 | 20.42 | 1,201,485 | +0.48(+2.40%) |
Feb 19, 2008 | 20.12 | 20.32 | 19.86 | 19.94 | 1,066,979 | +0.04(+0.20%) |
Feb 18, 2008 | 19.75 | 20.11 | 19.47 | 19.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.75 | 20.11 | 19.47 | 19.90 | 862,726 | +0.03(+0.17%) |
Feb 14, 2008 | 19.89 | 20.16 | 19.67 | 19.86 | 2,656,835 | -0.02(-0.09%) |
Feb 13, 2008 | 19.89 | 19.94 | 19.24 | 19.88 | 1,095,485 | +0.26(+1.35%) |
Feb 12, 2008 | 19.31 | 19.73 | 19.17 | 19.62 | 1,255,681 | +0.24(+1.25%) |
Feb 11, 2008 | 19.65 | 19.65 | 19.03 | 19.37 | 1,626,429 | -0.31(-1.57%) |
Feb 08, 2008 | 20.24 | 20.56 | 19.51 | 19.68 | 969,196 | -0.66(-3.24%) |
Feb 07, 2008 | 19.89 | 20.44 | 19.63 | 20.34 | 1,588,684 | +0.38(+1.92%) |
Feb 06, 2008 | 20.45 | 20.68 | 19.85 | 19.96 | 1,253,974 | -0.30(-1.47%) |
Feb 05, 2008 | 20.41 | 20.98 | 20.24 | 20.26 | 1,902,681 | -0.60(-2.86%) |
Feb 04, 2008 | 20.56 | 21.08 | 20.40 | 20.86 | 3,074,752 | +0.28(+1.37%) |
Feb 01, 2008 | 20.00 | 20.81 | 19.95 | 20.57 | 11,376,193 | +0.42(+2.07%) |
Jan 31, 2008 | 19.97 | 20.70 | 19.32 | 20.16 | 12,579,956 | -0.64(-3.06%) |
Jan 30, 2008 | 21.16 | 21.74 | 20.67 | 20.79 | 1,188,798 | -0.42(-1.99%) |
Jan 29, 2008 | 21.75 | 22.08 | 21.21 | 21.22 | 1,330,495 | -0.17(-0.79%) |
Jan 28, 2008 | 20.90 | 21.40 | 20.38 | 21.39 | 951,214 | +0.63(+3.01%) |
Jan 25, 2008 | 21.09 | 21.28 | 20.35 | 20.76 | 1,476,388 | -0.07(-0.32%) |
Jan 24, 2008 | 21.31 | 21.60 | 20.74 | 20.83 | 3,327,439 | +0.10(+0.46%) |
Jan 23, 2008 | 18.87 | 21.12 | 18.86 | 20.73 | 4,575,050 | +1.33(+6.86%) |
Jan 22, 2008 | 18.56 | 19.83 | 18.22 | 19.40 | 1,948,367 | +0.82(+4.43%) |
Jan 21, 2008 | 19.35 | 19.35 | 18.34 | 18.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.35 | 19.35 | 18.34 | 18.58 | 2,836,799 | -0.60(-3.12%) |
Jan 17, 2008 | 19.63 | 19.78 | 19.11 | 19.18 | 1,224,634 | -0.46(-2.35%) |
Jan 16, 2008 | 19.25 | 19.97 | 19.07 | 19.64 | 1,158,107 | +0.38(+1.96%) |
Jan 15, 2008 | 19.69 | 19.84 | 19.26 | 19.26 | 995,426 | -0.79(-3.94%) |
Jan 14, 2008 | 19.71 | 20.17 | 19.33 | 20.05 | 1,143,382 | +0.51(+2.60%) |
Jan 11, 2008 | 19.54 | 19.96 | 19.01 | 19.54 | 1,330,147 | -0.15(-0.74%) |
Jan 10, 2008 | 19.45 | 20.02 | 18.97 | 19.69 | 2,862,094 | +0.06(+0.29%) |
Jan 09, 2008 | 19.08 | 19.77 | 18.66 | 19.63 | 2,282,862 | +0.56(+2.93%) |
Jan 08, 2008 | 19.86 | 19.97 | 18.93 | 19.07 | 3,327,075 | -0.69(-3.51%) |
Jan 07, 2008 | 19.96 | 20.15 | 19.36 | 19.77 | 2,388,951 | -0.06(-0.31%) |
Jan 04, 2008 | 20.61 | 20.99 | 19.75 | 19.83 | 1,869,151 | -1.16(-5.53%) |
Jan 03, 2008 | 21.83 | 22.10 | 20.88 | 20.99 | 1,417,377 | -0.71(-3.27%) |
Jan 02, 2008 | 21.60 | 22.09 | 21.42 | 21.70 | 1,990,497 | +0.07(+0.34%) |
Jan 01, 2008 | 21.48 | 21.79 | 21.26 | 21.63 | 714,574 | +0.00(+0.00%) |
Dec 31, 2007 | 21.48 | 21.79 | 21.26 | 21.63 | 714,574 | +0.13(+0.60%) |
Dec 28, 2007 | 21.98 | 22.45 | 21.50 | 21.50 | 877,841 | -0.48(-2.20%) |
Dec 27, 2007 | 22.59 | 22.78 | 21.93 | 21.98 | 968,282 | -0.74(-3.25%) |
Dec 26, 2007 | 22.57 | 22.73 | 22.40 | 22.72 | 818,729 | +0.12(+0.55%) |
Dec 24, 2007 | 21.81 | 22.60 | 21.77 | 22.60 | 550,491 | +1.01(+4.67%) |
Dec 21, 2007 | 21.90 | 22.25 | 21.37 | 21.59 | 1,962,289 | +0.11(+0.53%) |
Dec 20, 2007 | 21.65 | 21.86 | 21.28 | 21.48 | 1,174,251 | +0.03(+0.16%) |
Dec 19, 2007 | 21.24 | 21.55 | 21.01 | 21.44 | 1,221,901 | +0.34(+1.60%) |
Dec 18, 2007 | 21.08 | 21.58 | 20.52 | 21.10 | 2,398,531 | +0.53(+2.58%) |
Dec 17, 2007 | 20.86 | 21.08 | 20.43 | 20.57 | 1,721,194 | -0.84(-3.92%) |
Dec 14, 2007 | 21.68 | 22.27 | 21.37 | 21.41 | 1,060,534 | -0.56(-2.54%) |
Dec 13, 2007 | 22.74 | 22.89 | 21.44 | 21.97 | 1,827,106 | -0.99(-4.32%) |
Dec 12, 2007 | 23.39 | 23.76 | 22.42 | 22.96 | 2,902,485 | +0.42(+1.85%) |
Dec 11, 2007 | 22.96 | 23.32 | 22.46 | 22.55 | 2,044,735 | -0.28(-1.23%) |
Dec 10, 2007 | 22.01 | 22.83 | 22.01 | 22.83 | 822,047 | +0.85(+3.85%) |
Dec 07, 2007 | 21.69 | 22.35 | 21.59 | 21.98 | 4,669,863 | +0.42(+1.96%) |
Dec 06, 2007 | 21.41 | 21.68 | 21.21 | 21.56 | 1,855,846 | +0.30(+1.43%) |
Dec 05, 2007 | 20.84 | 21.31 | 20.79 | 21.26 | 1,218,957 | +0.74(+3.63%) |
Dec 04, 2007 | 20.97 | 21.12 | 20.51 | 20.51 | 1,626,105 | -0.77(-3.63%) |
Dec 03, 2007 | 21.32 | 21.50 | 20.71 | 21.28 | 1,416,943 | -0.23(-1.05%) |
Nov 30, 2007 | 21.41 | 21.63 | 21.13 | 21.51 | 1,600,230 | +0.32(+1.49%) |
Nov 29, 2007 | 21.42 | 21.44 | 20.81 | 21.19 | 1,147,995 | -0.30(-1.42%) |
Nov 28, 2007 | 20.57 | 21.50 | 20.50 | 21.50 | 2,170,618 | +1.11(+5.45%) |
Nov 27, 2007 | 20.15 | 20.47 | 19.76 | 20.39 | 1,481,345 | +0.26(+1.32%) |
Nov 26, 2007 | 21.22 | 21.22 | 20.12 | 20.12 | 1,713,034 | -1.16(-5.43%) |
Nov 23, 2007 | 21.06 | 21.34 | 20.81 | 21.28 | 1,005,183 | +0.42(+2.03%) |
Nov 21, 2007 | 21.46 | 21.63 | 20.78 | 20.86 | 1,951,822 | -0.76(-3.52%) |
Nov 20, 2007 | 21.98 | 22.20 | 21.13 | 21.62 | 1,810,075 | -0.31(-1.41%) |
Nov 19, 2007 | 21.93 | 22.18 | 21.72 | 21.93 | 1,626,814 | -0.28(-1.27%) |
Nov 16, 2007 | 22.41 | 22.53 | 21.62 | 22.21 | 1,398,138 | -0.15(-0.66%) |
Nov 15, 2007 | 22.06 | 22.36 | 21.73 | 22.36 | 827,954 | +0.20(+0.89%) |
Nov 14, 2007 | 22.77 | 23.05 | 22.04 | 22.16 | 977,330 | -0.29(-1.31%) |
Nov 13, 2007 | 21.95 | 22.46 | 21.88 | 22.45 | 1,895,585 | +0.75(+3.45%) |
Nov 12, 2007 | 22.32 | 22.60 | 21.63 | 21.70 | 1,341,723 | -0.65(-2.93%) |
Nov 09, 2007 | 22.25 | 22.91 | 22.25 | 22.36 | 2,064,653 | -0.30(-1.32%) |
Nov 08, 2007 | 23.15 | 23.59 | 22.10 | 22.65 | 2,601,874 | -0.55(-2.36%) |
Nov 07, 2007 | 24.38 | 24.38 | 22.77 | 23.20 | 1,790,915 | -1.14(-4.68%) |
Nov 06, 2007 | 23.44 | 24.34 | 23.09 | 24.34 | 2,142,002 | +0.95(+4.05%) |
Nov 05, 2007 | 22.95 | 23.70 | 22.94 | 23.39 | 2,047,192 | -0.02(-0.07%) |
Nov 02, 2007 | 23.73 | 23.94 | 22.86 | 23.41 | 1,332,497 | -0.05(-0.19%) |
Nov 01, 2007 | 24.43 | 24.43 | 23.11 | 23.45 | 2,401,192 | -1.34(-5.41%) |
Oct 31, 2007 | 24.28 | 24.92 | 23.63 | 24.80 | 2,220,061 | +0.81(+3.38%) |
Oct 30, 2007 | 23.23 | 24.05 | 23.20 | 23.98 | 1,050,776 | +0.69(+2.98%) |
Oct 29, 2007 | 23.58 | 23.59 | 23.25 | 23.29 | 601,229 | -0.21(-0.89%) |
Oct 26, 2007 | 23.36 | 23.54 | 23.01 | 23.50 | 761,959 | +0.52(+2.26%) |
Oct 25, 2007 | 23.18 | 23.36 | 22.64 | 22.98 | 801,166 | -0.16(-0.71%) |
Oct 24, 2007 | 23.38 | 23.38 | 22.78 | 23.14 | 1,608,364 | -0.36(-1.53%) |
Oct 23, 2007 | 23.24 | 23.54 | 22.80 | 23.51 | 636,533 | +0.48(+2.11%) |
Oct 22, 2007 | 22.99 | 23.36 | 22.70 | 23.02 | 1,036,406 | -0.31(-1.33%) |
Oct 19, 2007 | 23.92 | 23.96 | 23.23 | 23.33 | 1,650,942 | -0.63(-2.61%) |
Oct 18, 2007 | 23.03 | 24.20 | 22.90 | 23.96 | 1,216,119 | +0.82(+3.53%) |
Oct 17, 2007 | 23.05 | 23.31 | 22.71 | 23.14 | 4,453,072 | +0.94(+4.24%) |
Oct 16, 2007 | 22.15 | 22.37 | 21.90 | 22.20 | 954,267 | -0.11(-0.51%) |
Oct 15, 2007 | 22.32 | 22.32 | 21.98 | 22.31 | 709,269 | +0.05(+0.20%) |
Oct 12, 2007 | 22.31 | 22.55 | 21.98 | 22.27 | 814,117 | -0.61(-2.69%) |
Oct 11, 2007 | 23.03 | 23.11 | 22.56 | 22.88 | 648,419 | -0.08(-0.37%) |
Oct 10, 2007 | 23.31 | 23.45 | 22.83 | 22.96 | 1,132,028 | -0.24(-1.04%) |
Oct 09, 2007 | 23.11 | 23.48 | 22.84 | 23.21 | 766,572 | +0.10(+0.41%) |
Oct 08, 2007 | 23.08 | 23.27 | 22.81 | 23.11 | 880,289 | -0.11(-0.49%) |
Oct 05, 2007 | 23.29 | 23.39 | 22.88 | 23.22 | 725,236 | +0.39(+1.70%) |
Oct 04, 2007 | 22.65 | 22.95 | 22.37 | 22.83 | 528,847 | +0.32(+1.40%) |
Oct 03, 2007 | 22.97 | 22.98 | 22.52 | 22.52 | 574,441 | -0.55(-2.39%) |
Oct 02, 2007 | 23.11 | 23.21 | 22.85 | 23.07 | 603,003 | -0.02(-0.10%) |
Oct 01, 2007 | 22.34 | 23.25 | 22.18 | 23.09 | 829,019 | +0.89(+4.01%) |
Sep 28, 2007 | 22.27 | 22.27 | 21.84 | 22.20 | 753,798 | -0.12(-0.53%) |
Sep 27, 2007 | 21.99 | 22.37 | 21.92 | 22.32 | 685,497 | +0.51(+2.33%) |
Sep 26, 2007 | 21.37 | 21.99 | 21.27 | 21.81 | 531,863 | +0.54(+2.54%) |
Sep 25, 2007 | 21.25 | 21.37 | 20.88 | 21.27 | 339,555 | -0.15(-0.71%) |
Sep 24, 2007 | 21.23 | 21.57 | 21.14 | 21.43 | 635,823 | +0.16(+0.74%) |
Sep 21, 2007 | 21.69 | 21.88 | 21.27 | 21.27 | 820,326 | -0.32(-1.49%) |
Sep 20, 2007 | 22.12 | 22.18 | 21.41 | 21.59 | 790,699 | -0.53(-2.40%) |
Sep 19, 2007 | 21.10 | 22.54 | 21.14 | 22.12 | 1,175,493 | +1.01(+4.81%) |
Sep 18, 2007 | 20.60 | 21.22 | 20.21 | 21.10 | 2,190,611 | +0.51(+2.46%) |
Sep 17, 2007 | 20.82 | 20.88 | 20.38 | 20.60 | 1,337,997 | -0.24(-1.14%) |
Sep 14, 2007 | 20.92 | 20.85 | 20.46 | 20.83 | 553,862 | -0.08(-0.40%) |
Sep 13, 2007 | 20.55 | 20.99 | 20.22 | 20.92 | 882,418 | +0.37(+1.78%) |
Sep 12, 2007 | 20.89 | 20.97 | 20.42 | 20.55 | 974,669 | -0.46(-2.17%) |
Sep 11, 2007 | 20.55 | 21.13 | 19.95 | 21.01 | 872,306 | +0.46(+2.25%) |
Sep 10, 2007 | 21.03 | 21.03 | 20.31 | 20.55 | 740,670 | -0.23(-1.09%) |
Sep 07, 2007 | 21.58 | 21.58 | 20.72 | 20.77 | 662,257 | -0.56(-2.62%) |
Sep 06, 2007 | 21.74 | 22.19 | 21.14 | 21.33 | 915,593 | -0.41(-1.89%) |
Sep 05, 2007 | 22.35 | 22.42 | 21.63 | 21.74 | 757,701 | -0.83(-3.70%) |
Sep 04, 2007 | 21.93 | 22.84 | 21.78 | 22.58 | 1,077,565 | +0.59(+2.69%) |
Aug 31, 2007 | 21.42 | 22.02 | 21.33 | 21.98 | 1,739,999 | +0.91(+4.31%) |
Aug 30, 2007 | 20.84 | 21.39 | 20.84 | 21.08 | 924,286 | -0.01(-0.05%) |
Aug 29, 2007 | 21.04 | 21.10 | 20.61 | 21.09 | 1,261,180 | +0.12(+0.59%) |
Aug 28, 2007 | 21.71 | 21.68 | 20.92 | 20.96 | 1,325,046 | -0.75(-3.45%) |
Aug 27, 2007 | 21.86 | 22.05 | 21.63 | 21.71 | 938,478 | -0.26(-1.18%) |
Aug 24, 2007 | 21.61 | 22.08 | 21.56 | 21.97 | 703,415 | +0.29(+1.33%) |
Aug 23, 2007 | 21.66 | 21.84 | 21.49 | 21.68 | 974,669 | +0.20(+0.92%) |
Aug 22, 2007 | 21.31 | 21.58 | 21.13 | 21.49 | 1,248,052 | +0.30(+1.41%) |
Aug 21, 2007 | 20.66 | 21.28 | 20.55 | 21.19 | 1,031,794 | +0.48(+2.31%) |
Aug 20, 2007 | 19.95 | 20.73 | 19.86 | 20.71 | 955,687 | +0.77(+3.84%) |
Aug 17, 2007 | 20.84 | 21.18 | 19.80 | 19.94 | 2,114,681 | +0.21(+1.06%) |
Aug 16, 2007 | 19.64 | 20.29 | 18.89 | 19.73 | 2,650,980 | -0.02(-0.09%) |
Aug 15, 2007 | 20.46 | 21.55 | 19.62 | 19.75 | 1,834,734 | -0.77(-3.76%) |
Aug 14, 2007 | 21.14 | 21.18 | 20.52 | 20.52 | 1,458,988 | -0.61(-2.91%) |
Aug 13, 2007 | 21.14 | 21.50 | 20.66 | 21.14 | 1,256,745 | -0.01(-0.03%) |
Aug 10, 2007 | 22.06 | 21.81 | 20.65 | 21.14 | 2,721,765 | -0.92(-4.16%) |
Aug 09, 2007 | 21.95 | 22.50 | 21.45 | 22.06 | 2,666,592 | +0.11(+0.51%) |
Aug 08, 2007 | 21.19 | 22.02 | 20.48 | 21.95 | 2,263,525 | +1.44(+7.01%) |
Aug 07, 2007 | 19.67 | 20.65 | 19.45 | 20.51 | 1,178,331 | +0.61(+3.06%) |
Aug 06, 2007 | 19.26 | 19.99 | 18.64 | 19.90 | 1,256,568 | +0.78(+4.07%) |
Aug 03, 2007 | 19.18 | 19.50 | 19.09 | 19.13 | 1,316,176 | -0.38(-1.94%) |
Aug 02, 2007 | 18.77 | 19.55 | 18.77 | 19.50 | 1,424,394 | +0.73(+3.90%) |
Aug 01, 2007 | 18.69 | 18.81 | 18.06 | 18.77 | 2,790,863 | +0.08(+0.45%) |
Jul 31, 2007 | 19.17 | 19.37 | 18.66 | 18.69 | 2,369,259 | -0.27(-1.40%) |
Jul 30, 2007 | 19.24 | 19.36 | 18.75 | 18.95 | 1,679,859 | -0.29(-1.52%) |
Jul 27, 2007 | 19.31 | 19.76 | 19.01 | 19.24 | 3,305,786 | -0.57(-2.87%) |
Jul 26, 2007 | 19.92 | 20.24 | 19.55 | 19.81 | 1,696,358 | -0.56(-2.74%) |
Jul 25, 2007 | 20.91 | 20.91 | 20.13 | 20.37 | 2,037,155 | -0.21(-1.04%) |
Jul 24, 2007 | 19.69 | 20.90 | 19.53 | 20.59 | 3,438,841 | +0.62(+3.11%) |
Jul 23, 2007 | 20.77 | 20.84 | 19.74 | 19.97 | 2,134,373 | -0.76(-3.67%) |
Jul 20, 2007 | 21.30 | 21.35 | 20.42 | 20.73 | 1,221,973 | -0.61(-2.88%) |
Jul 19, 2007 | 21.44 | 21.71 | 21.31 | 21.34 | 805,424 | +0.06(+0.26%) |
Jul 18, 2007 | 21.28 | 21.39 | 20.78 | 21.28 | 987,620 | -0.23(-1.07%) |
Jul 17, 2007 | 21.79 | 22.23 | 21.49 | 21.52 | 612,938 | -0.20(-0.91%) |
Jul 16, 2007 | 22.10 | 22.35 | 21.71 | 21.71 | 739,429 | -0.54(-2.43%) |
Jul 13, 2007 | 22.23 | 22.25 | 21.90 | 22.25 | 731,977 | +0.02(+0.08%) |
Jul 12, 2007 | 22.04 | 22.30 | 21.86 | 22.24 | 762,137 | +0.38(+1.73%) |
Jul 11, 2007 | 21.62 | 21.86 | 21.37 | 21.86 | 782,006 | +0.15(+0.67%) |
Jul 10, 2007 | 22.43 | 22.55 | 21.67 | 21.71 | 768,701 | -0.92(-4.06%) |
Jul 09, 2007 | 22.90 | 22.90 | 22.36 | 22.63 | 549,781 | -0.16(-0.72%) |
Jul 06, 2007 | 22.38 | 22.85 | 21.99 | 22.80 | 731,445 | +0.38(+1.68%) |
Jul 05, 2007 | 22.36 | 22.72 | 22.29 | 22.42 | 1,609,961 | +0.26(+1.17%) |
Jul 03, 2007 | 22.32 | 22.54 | 22.07 | 22.16 | 549,249 | +0.08(+0.38%) |
Jul 02, 2007 | 21.36 | 22.11 | 21.34 | 22.07 | 1,130,176 | +0.83(+3.93%) |
Jun 29, 2007 | 21.79 | 21.97 | 21.05 | 21.24 | 895,369 | -0.46(-2.10%) |
Jun 28, 2007 | 21.75 | 22.16 | 21.59 | 21.70 | 890,224 | +0.02(+0.08%) |
Jun 27, 2007 | 21.00 | 21.72 | 20.69 | 21.68 | 1,397,073 | +0.48(+2.29%) |
Jun 26, 2007 | 21.10 | 21.34 | 20.92 | 21.19 | 1,136,996 | +0.28(+1.35%) |
Jun 25, 2007 | 21.36 | 21.32 | 20.82 | 20.91 | 886,321 | -0.45(-2.11%) |
Jun 22, 2007 | 21.13 | 21.56 | 21.13 | 21.36 | 2,427,271 | +0.23(+1.09%) |
Jun 21, 2007 | 21.14 | 21.21 | 20.72 | 21.13 | 1,809,188 | -0.14(-0.66%) |
Jun 20, 2007 | 21.98 | 21.98 | 21.27 | 21.27 | 805,601 | -0.64(-2.93%) |
Jun 19, 2007 | 21.90 | 22.09 | 21.66 | 21.92 | 1,010,505 | -0.06(-0.26%) |
Jun 18, 2007 | 22.60 | 22.75 | 21.93 | 21.97 | 702,705 | -0.57(-2.53%) |
Jun 15, 2007 | 22.70 | 23.10 | 22.44 | 22.54 | 1,553,546 | +0.26(+1.19%) |
Jun 14, 2007 | 22.40 | 22.52 | 22.12 | 22.28 | 787,328 | -0.16(-0.70%) |
Jun 13, 2007 | 22.27 | 22.45 | 22.03 | 22.43 | 2,167,371 | +0.25(+1.14%) |
Jun 12, 2007 | 22.60 | 22.62 | 22.18 | 22.18 | 1,493,760 | -0.42(-1.85%) |
Jun 11, 2007 | 22.69 | 22.74 | 22.45 | 22.60 | 736,058 | -0.09(-0.40%) |
Jun 08, 2007 | 22.32 | 22.72 | 22.18 | 22.69 | 1,413,262 | +0.32(+1.41%) |
Jun 07, 2007 | 22.86 | 22.87 | 22.24 | 22.37 | 771,539 | -0.52(-2.29%) |
Jun 06, 2007 | 22.92 | 23.17 | 22.63 | 22.90 | 878,160 | -0.02(-0.10%) |
Jun 05, 2007 | 23.20 | 23.32 | 22.85 | 22.92 | 874,967 | -0.40(-1.72%) |
Jun 04, 2007 | 22.80 | 23.35 | 22.80 | 23.32 | 735,703 | +0.42(+1.82%) |
Jun 01, 2007 | 22.89 | 23.09 | 22.79 | 22.90 | 1,984,110 | +0.02(+0.07%) |
May 31, 2007 | 23.01 | 23.12 | 22.60 | 22.89 | 1,398,138 | +0.16(+0.69%) |
May 30, 2007 | 22.05 | 22.74 | 21.69 | 22.73 | 2,110,246 | +0.68(+3.07%) |
May 29, 2007 | 21.96 | 22.41 | 21.76 | 22.05 | 1,220,022 | +0.22(+1.01%) |
May 25, 2007 | 21.76 | 22.19 | 21.66 | 21.83 | 1,189,497 | +0.14(+0.62%) |
May 24, 2007 | 21.98 | 22.30 | 21.40 | 21.70 | 3,455,861 | +0.42(+1.99%) |
May 23, 2007 | 22.15 | 22.23 | 21.18 | 21.27 | 3,546,097 | -0.87(-3.92%) |
May 22, 2007 | 22.73 | 22.76 | 22.11 | 22.14 | 2,610,833 | -0.41(-1.80%) |
May 21, 2007 | 22.40 | 22.70 | 22.34 | 22.55 | 1,725,984 | +0.15(+0.65%) |
May 18, 2007 | 22.73 | 22.81 | 22.23 | 22.40 | 986,201 | -0.24(-1.07%) |
May 17, 2007 | 23.28 | 23.28 | 22.60 | 22.64 | 1,262,954 | -0.65(-2.78%) |
May 16, 2007 | 23.52 | 23.54 | 23.23 | 23.29 | 689,932 | -0.10(-0.43%) |
May 15, 2007 | 23.43 | 23.66 | 23.25 | 23.39 | 1,595,768 | +0.04(+0.17%) |
May 14, 2007 | 23.97 | 23.97 | 23.27 | 23.35 | 1,533,144 | -0.61(-2.56%) |
May 11, 2007 | 23.84 | 24.00 | 23.82 | 23.97 | 593,955 | +0.24(+1.00%) |
May 10, 2007 | 23.79 | 24.10 | 23.57 | 23.73 | 1,598,074 | -0.06(-0.24%) |
May 09, 2007 | 23.64 | 24.16 | 23.64 | 23.79 | 4,597,481 | +0.11(+0.48%) |
May 08, 2007 | 23.56 | 23.84 | 23.45 | 23.67 | 937,236 | +0.11(+0.48%) |
May 07, 2007 | 23.56 | 23.67 | 23.51 | 23.56 | 718,672 | +0.17(+0.75%) |
May 04, 2007 | 23.39 | 23.45 | 23.17 | 23.39 | 589,520 | +0.11(+0.48%) |
May 03, 2007 | 23.56 | 23.63 | 23.23 | 23.27 | 806,133 | -0.25(-1.05%) |
May 02, 2007 | 22.96 | 23.52 | 22.82 | 23.52 | 984,072 | +0.56(+2.46%) |
May 01, 2007 | 22.94 | 23.16 | 22.51 | 22.96 | 1,121,561 | +0.16(+0.69%) |
Apr 30, 2007 | 23.42 | 23.64 | 22.78 | 22.80 | 1,049,357 | -0.14(-0.61%) |
Apr 27, 2007 | 22.83 | 23.12 | 22.65 | 22.94 | 1,463,955 | +0.08(+0.37%) |
Apr 26, 2007 | 22.56 | 22.94 | 22.50 | 22.86 | 1,579,092 | +0.25(+1.12%) |
Apr 25, 2007 | 22.66 | 22.73 | 22.45 | 22.60 | 1,164,494 | +0.05(+0.22%) |
Apr 24, 2007 | 22.63 | 22.63 | 22.28 | 22.55 | 411,227 | -0.08(-0.35%) |
Apr 23, 2007 | 22.58 | 22.67 | 22.54 | 22.63 | 842,679 | +0.06(+0.25%) |
Apr 20, 2007 | 22.07 | 22.59 | 22.07 | 22.58 | 1,588,317 | +0.51(+2.30%) |
Apr 19, 2007 | 22.07 | 22.28 | 21.93 | 22.07 | 1,054,147 | -0.15(-0.68%) |
Apr 18, 2007 | 22.51 | 22.53 | 22.21 | 22.22 | 724,881 | -0.41(-1.82%) |
Apr 17, 2007 | 22.62 | 22.71 | 22.42 | 22.63 | 842,679 | -0.02(-0.07%) |
Apr 16, 2007 | 22.76 | 22.83 | 22.54 | 22.65 | 696,141 | -0.03(-0.15%) |
Apr 13, 2007 | 22.32 | 22.74 | 22.11 | 22.68 | 1,335,513 | +0.25(+1.13%) |
Apr 12, 2007 | 22.57 | 22.57 | 22.27 | 22.43 | 516,252 | -0.11(-0.50%) |
Apr 11, 2007 | 22.67 | 22.67 | 22.41 | 22.54 | 1,228,360 | -0.07(-0.32%) |
Apr 10, 2007 | 22.21 | 22.63 | 22.21 | 22.61 | 1,864,006 | +0.41(+1.83%) |
Apr 09, 2007 | 22.34 | 22.49 | 22.18 | 22.21 | 1,051,131 | +0.08(+0.38%) |
Apr 05, 2007 | 22.20 | 22.20 | 22.05 | 22.12 | 2,292,975 | -0.08(-0.36%) |
Apr 04, 2007 | 22.55 | 22.55 | 21.83 | 22.20 | 4,558,097 | -0.54(-2.36%) |
Apr 03, 2007 | 22.52 | 22.86 | 22.52 | 22.74 | 1,430,071 | +0.29(+1.31%) |
Apr 02, 2007 | 22.49 | 22.69 | 22.27 | 22.45 | 3,008,631 | -0.05(-0.20%) |
Mar 30, 2007 | 22.15 | 22.63 | 22.10 | 22.49 | 1,666,376 | +0.45(+2.02%) |
Mar 29, 2007 | 22.10 | 22.16 | 21.99 | 22.05 | 533,992 | +0.07(+0.31%) |
Mar 28, 2007 | 21.98 | 22.07 | 21.93 | 21.98 | 1,771,933 | -0.15(-0.66%) |
Mar 27, 2007 | 22.37 | 22.41 | 22.01 | 22.12 | 945,752 | -0.28(-1.23%) |
Mar 26, 2007 | 22.58 | 22.58 | 22.03 | 22.40 | 1,071,710 | -0.10(-0.45%) |
Mar 23, 2007 | 22.35 | 22.67 | 22.27 | 22.50 | 970,589 | +0.21(+0.96%) |
Mar 22, 2007 | 22.39 | 22.39 | 22.03 | 22.29 | 682,304 | -0.05(-0.20%) |
Mar 21, 2007 | 21.93 | 22.45 | 21.78 | 22.33 | 611,696 | +0.42(+1.93%) |
Mar 20, 2007 | 21.53 | 21.95 | 21.53 | 21.91 | 1,163,075 | +0.42(+1.97%) |
Mar 19, 2007 | 21.46 | 21.59 | 21.32 | 21.49 | 487,512 | +0.07(+0.34%) |
Mar 16, 2007 | 21.41 | 21.52 | 21.15 | 21.41 | 1,592,220 | +0.01(+0.05%) |
Mar 15, 2007 | 21.28 | 21.63 | 21.23 | 21.40 | 1,308,193 | +0.13(+0.61%) |
Mar 14, 2007 | 21.30 | 21.44 | 21.19 | 21.27 | 934,575 | -0.02(-0.11%) |
Mar 13, 2007 | 21.79 | 21.70 | 21.22 | 21.30 | 617,905 | -0.50(-2.28%) |
Mar 12, 2007 | 21.67 | 21.96 | 21.66 | 21.79 | 575,505 | +0.09(+0.42%) |
Mar 09, 2007 | 21.87 | 21.98 | 21.65 | 21.70 | 610,454 | -0.06(-0.26%) |
Mar 08, 2007 | 21.81 | 22.12 | 21.70 | 21.76 | 842,502 | +0.06(+0.26%) |
Mar 07, 2007 | 21.73 | 21.79 | 21.48 | 21.70 | 1,193,943 | +0.16(+0.76%) |
Mar 06, 2007 | 21.13 | 21.61 | 21.13 | 21.54 | 1,218,070 | +0.55(+2.63%) |
Mar 05, 2007 | 21.56 | 21.84 | 20.91 | 20.99 | 1,629,830 | -0.72(-3.30%) |
Mar 02, 2007 | 21.99 | 22.07 | 21.64 | 21.70 | 939,365 | -0.35(-1.58%) |