Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 27.14 | 27.52 | 26.96 | 26.99 | 5,510,583 | -0.40(-1.46%) |
Feb 28, 2008 | 27.34 | 27.55 | 27.28 | 27.39 | 6,329,784 | -0.09(-0.34%) |
Feb 27, 2008 | 27.20 | 27.56 | 27.20 | 27.48 | 7,620,574 | +0.18(+0.65%) |
Feb 26, 2008 | 27.19 | 27.42 | 27.02 | 27.31 | 7,344,550 | -0.05(-0.19%) |
Feb 25, 2008 | 27.09 | 27.37 | 27.00 | 27.36 | 5,428,461 | +0.34(+1.25%) |
Feb 22, 2008 | 26.72 | 27.10 | 26.69 | 27.02 | 5,855,342 | +0.36(+1.34%) |
Feb 21, 2008 | 27.01 | 27.04 | 26.65 | 26.66 | 5,838,738 | -0.30(-1.12%) |
Feb 20, 2008 | 26.40 | 26.97 | 26.38 | 26.97 | 7,752,654 | +0.39(+1.47%) |
Feb 19, 2008 | 26.97 | 27.02 | 26.44 | 26.58 | 7,733,284 | -0.14(-0.53%) |
Feb 18, 2008 | 26.98 | 27.10 | 26.65 | 26.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.98 | 27.10 | 26.65 | 26.72 | 7,328,377 | -0.32(-1.17%) |
Feb 14, 2008 | 27.45 | 27.49 | 27.00 | 27.03 | 6,103,060 | -0.32(-1.17%) |
Feb 13, 2008 | 27.37 | 27.37 | 27.06 | 27.35 | 7,492,005 | +0.14(+0.51%) |
Feb 12, 2008 | 26.93 | 27.21 | 26.73 | 27.21 | 6,569,273 | +0.39(+1.47%) |
Feb 11, 2008 | 26.41 | 26.82 | 26.37 | 26.82 | 5,865,880 | +0.46(+1.74%) |
Feb 08, 2008 | 26.73 | 26.80 | 26.33 | 26.36 | 6,050,450 | -0.46(-1.72%) |
Feb 07, 2008 | 26.31 | 26.88 | 26.31 | 26.82 | 9,504,033 | +0.41(+1.56%) |
Feb 06, 2008 | 26.74 | 26.91 | 26.36 | 26.41 | 7,292,603 | -0.15(-0.55%) |
Feb 05, 2008 | 26.61 | 26.68 | 26.21 | 26.56 | 11,141,697 | +0.07(+0.25%) |
Feb 04, 2008 | 26.76 | 26.92 | 26.43 | 26.49 | 7,577,465 | -0.26(-0.98%) |
Feb 01, 2008 | 27.27 | 27.29 | 26.66 | 26.75 | 11,381,916 | -0.38(-1.41%) |
Jan 31, 2008 | 26.56 | 27.39 | 26.30 | 27.14 | 16,743,706 | +1.06(+4.08%) |
Jan 30, 2008 | 26.35 | 26.60 | 25.90 | 26.07 | 8,408,743 | -0.19(-0.73%) |
Jan 29, 2008 | 26.50 | 26.60 | 26.17 | 26.26 | 6,752,212 | -0.16(-0.59%) |
Jan 28, 2008 | 25.94 | 26.49 | 25.94 | 26.42 | 8,053,833 | +0.26(+0.99%) |
Jan 25, 2008 | 26.65 | 26.78 | 26.06 | 26.16 | 10,571,818 | -0.25(-0.95%) |
Jan 24, 2008 | 26.79 | 26.91 | 26.37 | 26.41 | 10,776,922 | -0.33(-1.22%) |
Jan 23, 2008 | 25.97 | 26.79 | 25.90 | 26.74 | 14,556,286 | +0.15(+0.57%) |
Jan 22, 2008 | 25.94 | 27.15 | 25.54 | 26.59 | 17,613,294 | -0.73(-2.66%) |
Jan 21, 2008 | 27.55 | 27.63 | 26.84 | 27.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.55 | 27.63 | 26.84 | 27.31 | 18,746,846 | -0.10(-0.38%) |
Jan 17, 2008 | 27.95 | 28.12 | 27.36 | 27.42 | 11,847,678 | -0.50(-1.80%) |
Jan 16, 2008 | 27.75 | 28.36 | 27.75 | 27.92 | 9,861,072 | +0.02(+0.09%) |
Jan 15, 2008 | 27.86 | 28.40 | 27.79 | 27.90 | 11,283,350 | -0.26(-0.92%) |
Jan 14, 2008 | 28.36 | 28.41 | 28.14 | 28.15 | 6,719,437 | -0.01(-0.05%) |
Jan 11, 2008 | 28.49 | 28.54 | 28.09 | 28.17 | 12,441,576 | -0.53(-1.84%) |
Jan 10, 2008 | 28.57 | 28.96 | 28.57 | 28.70 | 7,572,537 | -0.03(-0.10%) |
Jan 09, 2008 | 28.32 | 29.08 | 28.32 | 28.73 | 10,851,467 | +0.35(+1.25%) |
Jan 08, 2008 | 28.38 | 28.95 | 28.12 | 28.37 | 12,142,068 | +0.00(+0.01%) |
Jan 07, 2008 | 28.10 | 28.42 | 28.10 | 28.37 | 8,573,070 | +0.42(+1.51%) |
Jan 04, 2008 | 27.45 | 28.11 | 27.45 | 27.95 | 9,452,405 | +0.32(+1.14%) |
Jan 03, 2008 | 27.47 | 27.86 | 27.43 | 27.63 | 4,617,150 | +0.20(+0.71%) |
Jan 02, 2008 | 27.67 | 27.79 | 27.26 | 27.43 | 5,852,106 | -0.22(-0.80%) |
Jan 01, 2008 | 27.82 | 28.07 | 27.65 | 27.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.82 | 28.07 | 27.65 | 27.65 | 3,347,647 | -0.28(-0.99%) |
Dec 28, 2007 | 27.74 | 28.06 | 27.74 | 27.93 | 2,588,898 | +0.08(+0.29%) |
Dec 27, 2007 | 27.90 | 28.11 | 27.79 | 27.85 | 3,025,996 | -0.17(-0.61%) |
Dec 26, 2007 | 27.67 | 28.09 | 27.67 | 28.02 | 2,476,665 | +0.19(+0.68%) |
Dec 24, 2007 | 28.02 | 28.14 | 27.77 | 27.83 | 2,228,257 | -0.10(-0.34%) |
Dec 21, 2007 | 27.83 | 28.17 | 27.78 | 27.93 | 7,818,578 | +0.13(+0.46%) |
Dec 20, 2007 | 27.65 | 27.85 | 27.65 | 27.80 | 4,571,546 | +0.15(+0.53%) |
Dec 19, 2007 | 27.74 | 27.74 | 27.49 | 27.65 | 7,930,712 | +0.06(+0.21%) |
Dec 18, 2007 | 28.19 | 28.19 | 27.57 | 27.60 | 9,394,010 | -0.45(-1.59%) |
Dec 17, 2007 | 28.54 | 28.70 | 28.00 | 28.04 | 8,928,271 | -0.56(-1.96%) |
Dec 14, 2007 | 28.50 | 28.83 | 28.41 | 28.61 | 7,225,171 | +0.09(+0.31%) |
Dec 13, 2007 | 28.23 | 28.64 | 28.21 | 28.52 | 5,629,187 | +0.21(+0.74%) |
Dec 12, 2007 | 28.47 | 28.49 | 28.01 | 28.31 | 7,807,536 | +0.27(+0.95%) |
Dec 11, 2007 | 27.96 | 28.24 | 27.83 | 28.04 | 8,280,193 | +0.07(+0.24%) |
Dec 10, 2007 | 28.33 | 28.42 | 27.97 | 27.97 | 6,490,133 | -0.34(-1.19%) |
Dec 07, 2007 | 28.29 | 28.47 | 28.27 | 28.31 | 5,971,361 | +0.12(+0.42%) |
Dec 06, 2007 | 28.09 | 28.28 | 28.02 | 28.19 | 6,655,148 | +0.09(+0.33%) |
Dec 05, 2007 | 28.31 | 28.37 | 28.02 | 28.10 | 8,779,130 | +0.06(+0.23%) |
Dec 04, 2007 | 28.28 | 28.42 | 27.91 | 28.04 | 13,677,227 | -0.36(-1.26%) |
Dec 03, 2007 | 28.38 | 28.59 | 28.15 | 28.40 | 8,341,990 | -0.01(-0.04%) |
Nov 30, 2007 | 28.73 | 28.73 | 28.14 | 28.41 | 17,323,384 | -0.02(-0.09%) |
Nov 29, 2007 | 28.38 | 28.44 | 28.02 | 28.43 | 7,119,546 | +0.15(+0.51%) |
Nov 28, 2007 | 27.99 | 28.38 | 27.03 | 28.29 | 10,785,281 | +0.21(+0.75%) |
Nov 27, 2007 | 27.92 | 28.13 | 27.75 | 28.08 | 9,085,130 | +0.33(+1.19%) |
Nov 26, 2007 | 28.02 | 28.28 | 27.75 | 27.75 | 7,770,656 | -0.28(-0.99%) |
Nov 23, 2007 | 27.81 | 28.12 | 27.81 | 28.02 | 3,823,073 | +0.34(+1.24%) |
Nov 21, 2007 | 27.77 | 28.35 | 27.64 | 27.68 | 11,308,668 | -0.30(-1.07%) |
Nov 20, 2007 | 27.48 | 28.17 | 27.48 | 27.98 | 13,501,658 | +0.49(+1.78%) |
Nov 19, 2007 | 27.97 | 27.97 | 27.42 | 27.49 | 11,381,879 | -0.46(-1.66%) |
Nov 16, 2007 | 27.78 | 28.04 | 27.63 | 27.95 | 9,972,296 | +0.32(+1.16%) |
Nov 15, 2007 | 27.66 | 27.90 | 27.53 | 27.63 | 6,721,329 | -0.09(-0.32%) |
Nov 14, 2007 | 27.67 | 28.03 | 27.33 | 27.72 | 11,470,539 | +0.23(+0.84%) |
Nov 13, 2007 | 27.41 | 27.53 | 26.94 | 27.49 | 7,774,197 | +0.26(+0.94%) |
Nov 12, 2007 | 27.14 | 27.52 | 27.02 | 27.24 | 9,739,998 | +0.10(+0.35%) |
Nov 09, 2007 | 26.76 | 27.35 | 26.62 | 27.14 | 9,702,133 | +0.17(+0.64%) |
Nov 08, 2007 | 26.98 | 26.98 | 26.42 | 26.97 | 9,949,667 | +0.25(+0.93%) |
Nov 07, 2007 | 26.76 | 26.96 | 26.41 | 26.72 | 9,396,153 | -0.07(-0.26%) |
Nov 06, 2007 | 26.76 | 26.91 | 26.62 | 26.79 | 6,698,618 | +0.05(+0.20%) |
Nov 05, 2007 | 26.52 | 26.85 | 26.27 | 26.74 | 7,649,371 | +0.23(+0.87%) |
Nov 02, 2007 | 26.91 | 27.00 | 26.20 | 26.51 | 8,855,846 | +0.07(+0.27%) |
Nov 01, 2007 | 26.83 | 26.95 | 26.40 | 26.43 | 8,409,558 | -0.62(-2.29%) |
Oct 31, 2007 | 26.74 | 27.05 | 26.52 | 27.05 | 9,258,410 | +0.36(+1.34%) |
Oct 30, 2007 | 26.25 | 27.10 | 26.00 | 26.70 | 17,081,628 | +0.35(+1.35%) |
Oct 29, 2007 | 26.25 | 26.50 | 26.11 | 26.34 | 7,242,770 | +0.11(+0.42%) |
Oct 26, 2007 | 26.35 | 26.40 | 26.00 | 26.23 | 5,289,432 | +0.09(+0.35%) |
Oct 25, 2007 | 26.19 | 26.21 | 25.96 | 26.14 | 7,490,003 | -0.01(-0.05%) |
Oct 24, 2007 | 25.78 | 26.18 | 25.76 | 26.15 | 9,094,058 | +0.18(+0.71%) |
Oct 23, 2007 | 25.91 | 26.04 | 25.72 | 25.97 | 5,626,312 | +0.15(+0.58%) |
Oct 22, 2007 | 25.29 | 25.86 | 25.28 | 25.82 | 5,170,185 | +0.34(+1.32%) |
Oct 19, 2007 | 25.74 | 25.96 | 25.48 | 25.48 | 7,355,251 | -0.36(-1.40%) |
Oct 18, 2007 | 25.80 | 25.89 | 25.65 | 25.85 | 4,730,128 | +0.00(+0.01%) |
Oct 17, 2007 | 26.02 | 26.10 | 25.78 | 25.84 | 6,850,073 | -0.16(-0.60%) |
Oct 16, 2007 | 26.12 | 26.16 | 25.83 | 26.00 | 6,315,858 | -0.13(-0.50%) |
Oct 15, 2007 | 26.41 | 26.43 | 26.01 | 26.13 | 7,039,797 | -0.24(-0.91%) |
Oct 12, 2007 | 26.07 | 26.42 | 25.95 | 26.37 | 7,569,050 | +0.26(+1.01%) |
Oct 11, 2007 | 25.91 | 26.14 | 25.81 | 26.11 | 13,293,072 | +0.29(+1.14%) |
Oct 10, 2007 | 25.85 | 25.93 | 25.54 | 25.81 | 11,075,586 | -0.03(-0.12%) |
Oct 09, 2007 | 25.65 | 25.89 | 25.54 | 25.85 | 7,589,235 | +0.31(+1.19%) |
Oct 08, 2007 | 25.60 | 25.68 | 25.51 | 25.54 | 5,559,782 | -0.05(-0.18%) |
Oct 05, 2007 | 25.47 | 25.65 | 25.34 | 25.59 | 6,718,422 | +0.15(+0.57%) |
Oct 04, 2007 | 25.32 | 25.72 | 25.32 | 25.44 | 5,880,875 | +0.12(+0.48%) |
Oct 03, 2007 | 25.52 | 25.60 | 25.25 | 25.32 | 5,192,738 | -0.33(-1.29%) |
Oct 02, 2007 | 25.47 | 25.68 | 25.32 | 25.65 | 5,600,940 | +0.27(+1.05%) |
Oct 01, 2007 | 25.43 | 25.48 | 25.23 | 25.38 | 10,169,535 | +0.09(+0.34%) |
Sep 28, 2007 | 25.33 | 25.36 | 25.15 | 25.30 | 5,332,226 | -0.09(-0.36%) |
Sep 27, 2007 | 25.42 | 25.51 | 25.24 | 25.39 | 6,226,493 | -0.01(-0.06%) |
Sep 26, 2007 | 25.19 | 25.50 | 25.06 | 25.41 | 7,064,323 | +0.33(+1.30%) |
Sep 25, 2007 | 24.65 | 25.15 | 24.56 | 25.08 | 8,861,484 | +0.37(+1.48%) |
Sep 24, 2007 | 24.67 | 24.81 | 24.52 | 24.71 | 6,728,345 | -0.06(-0.26%) |
Sep 21, 2007 | 25.00 | 25.00 | 24.72 | 24.78 | 7,222,191 | -0.02(-0.07%) |
Sep 20, 2007 | 24.76 | 25.00 | 24.74 | 24.80 | 5,056,506 | +0.00(+0.01%) |
Sep 19, 2007 | 24.64 | 24.85 | 24.30 | 24.79 | 7,313,430 | +0.28(+1.13%) |
Sep 18, 2007 | 24.26 | 24.62 | 24.21 | 24.52 | 7,188,926 | +0.31(+1.27%) |
Sep 17, 2007 | 23.97 | 24.36 | 23.96 | 24.21 | 6,337,001 | +0.07(+0.31%) |
Sep 14, 2007 | 23.91 | 24.21 | 23.86 | 24.13 | 6,156,862 | +0.15(+0.64%) |
Sep 13, 2007 | 24.27 | 24.51 | 23.86 | 23.98 | 7,800,947 | -0.20(-0.81%) |
Sep 12, 2007 | 23.84 | 24.26 | 23.69 | 24.17 | 6,512,066 | +0.30(+1.25%) |
Sep 11, 2007 | 23.73 | 24.00 | 23.56 | 23.88 | 6,563,091 | +0.22(+0.93%) |
Sep 10, 2007 | 23.17 | 23.78 | 23.16 | 23.66 | 9,103,361 | +0.45(+1.93%) |
Sep 07, 2007 | 23.21 | 23.49 | 23.13 | 23.21 | 6,657,248 | -0.20(-0.86%) |
Sep 06, 2007 | 23.08 | 23.46 | 23.08 | 23.41 | 4,233,970 | +0.22(+0.96%) |
Sep 05, 2007 | 23.23 | 23.40 | 23.06 | 23.19 | 5,894,688 | -0.18(-0.79%) |
Sep 04, 2007 | 23.50 | 23.55 | 23.22 | 23.37 | 4,973,696 | -0.15(-0.65%) |
Aug 31, 2007 | 23.51 | 23.69 | 23.35 | 23.53 | 4,816,673 | +0.14(+0.59%) |
Aug 30, 2007 | 23.36 | 23.49 | 23.28 | 23.39 | 4,267,799 | -0.20(-0.83%) |
Aug 29, 2007 | 23.25 | 23.60 | 23.24 | 23.58 | 4,466,262 | +0.40(+1.74%) |
Aug 28, 2007 | 23.44 | 23.50 | 23.17 | 23.18 | 10,776,764 | -0.32(-1.34%) |
Aug 27, 2007 | 23.84 | 23.91 | 23.47 | 23.49 | 3,890,714 | -0.44(-1.82%) |
Aug 24, 2007 | 23.73 | 23.94 | 23.59 | 23.93 | 3,239,118 | +0.28(+1.17%) |
Aug 23, 2007 | 23.87 | 23.87 | 23.53 | 23.65 | 4,374,642 | -0.04(-0.17%) |
Aug 22, 2007 | 23.77 | 23.79 | 23.45 | 23.69 | 4,640,199 | +0.15(+0.62%) |
Aug 21, 2007 | 23.44 | 23.62 | 23.25 | 23.55 | 4,836,379 | -0.08(-0.33%) |
Aug 20, 2007 | 23.81 | 24.08 | 23.43 | 23.62 | 7,142,428 | -0.27(-1.14%) |
Aug 17, 2007 | 23.51 | 23.90 | 22.99 | 23.90 | 9,415,041 | +0.68(+2.95%) |
Aug 16, 2007 | 22.90 | 23.28 | 22.61 | 23.21 | 14,583,417 | +0.19(+0.82%) |
Aug 15, 2007 | 23.17 | 23.55 | 22.96 | 23.03 | 9,074,584 | -0.19(-0.82%) |
Aug 14, 2007 | 23.45 | 23.50 | 23.19 | 23.22 | 6,286,232 | -0.30(-1.28%) |
Aug 13, 2007 | 23.87 | 23.87 | 23.26 | 23.52 | 8,321,631 | -0.23(-0.97%) |
Aug 10, 2007 | 23.38 | 23.89 | 23.30 | 23.75 | 10,036,368 | +0.16(+0.68%) |
Aug 09, 2007 | 23.65 | 24.07 | 23.58 | 23.59 | 11,762,119 | -0.66(-2.72%) |
Aug 08, 2007 | 24.37 | 24.69 | 23.95 | 24.25 | 7,827,731 | -0.16(-0.65%) |
Aug 07, 2007 | 24.15 | 24.52 | 23.75 | 24.41 | 10,554,241 | +0.34(+1.41%) |
Aug 06, 2007 | 23.58 | 24.08 | 23.56 | 24.07 | 7,528,859 | +0.43(+1.83%) |
Aug 03, 2007 | 23.81 | 23.86 | 23.61 | 23.64 | 11,239,941 | -0.22(-0.92%) |
Aug 02, 2007 | 24.12 | 24.15 | 23.64 | 23.86 | 9,568,827 | -0.01(-0.06%) |
Aug 01, 2007 | 23.68 | 23.96 | 23.47 | 23.87 | 10,098,413 | +0.46(+1.95%) |
Jul 31, 2007 | 24.38 | 24.38 | 23.41 | 23.41 | 12,832,612 | -0.50(-2.08%) |
Jul 30, 2007 | 24.44 | 24.89 | 23.83 | 23.91 | 9,491,618 | -0.37(-1.53%) |
Jul 27, 2007 | 24.43 | 24.58 | 24.20 | 24.28 | 11,852,851 | -0.12(-0.49%) |
Jul 26, 2007 | 24.42 | 24.79 | 24.30 | 24.40 | 18,048,340 | -0.31(-1.25%) |
Jul 25, 2007 | 24.73 | 24.89 | 24.17 | 24.71 | 15,171,152 | +0.50(+2.07%) |
Jul 24, 2007 | 24.25 | 24.60 | 24.11 | 24.21 | 10,693,416 | -0.15(-0.63%) |
Jul 23, 2007 | 24.09 | 24.47 | 24.05 | 24.36 | 6,814,553 | +0.35(+1.48%) |
Jul 20, 2007 | 24.25 | 24.38 | 23.97 | 24.01 | 8,863,739 | -0.29(-1.20%) |
Jul 19, 2007 | 24.07 | 24.33 | 24.02 | 24.30 | 6,351,937 | +0.27(+1.11%) |
Jul 18, 2007 | 24.04 | 24.17 | 23.89 | 24.03 | 8,845,590 | -0.11(-0.47%) |
Jul 17, 2007 | 24.32 | 24.39 | 24.15 | 24.15 | 7,306,763 | -0.04(-0.18%) |
Jul 16, 2007 | 24.19 | 24.31 | 24.13 | 24.19 | 6,886,473 | -0.09(-0.38%) |
Jul 13, 2007 | 24.11 | 24.39 | 24.10 | 24.28 | 7,881,855 | +0.04(+0.16%) |
Jul 12, 2007 | 23.77 | 24.25 | 23.73 | 24.24 | 7,806,586 | +0.51(+2.17%) |
Jul 11, 2007 | 23.23 | 23.76 | 23.23 | 23.73 | 6,343,485 | +0.40(+1.70%) |
Jul 10, 2007 | 23.40 | 23.50 | 23.30 | 23.33 | 7,599,011 | -0.16(-0.66%) |
Jul 09, 2007 | 23.45 | 23.53 | 23.38 | 23.49 | 6,510,656 | +0.07(+0.30%) |
Jul 06, 2007 | 23.43 | 23.44 | 23.24 | 23.42 | 4,651,814 | -0.01(-0.06%) |
Jul 05, 2007 | 23.41 | 23.46 | 23.31 | 23.43 | 6,313,434 | +0.17(+0.72%) |
Jul 03, 2007 | 23.20 | 23.31 | 23.16 | 23.26 | 5,497,480 | +0.15(+0.66%) |
Jul 02, 2007 | 23.14 | 23.26 | 23.01 | 23.11 | 5,151,317 | +0.11(+0.46%) |
Jun 29, 2007 | 23.19 | 23.33 | 22.87 | 23.00 | 6,493,099 | -0.18(-0.78%) |
Jun 28, 2007 | 22.82 | 23.23 | 22.76 | 23.18 | 7,810,837 | +0.33(+1.43%) |
Jun 27, 2007 | 22.94 | 23.02 | 22.85 | 22.86 | 8,218,066 | -0.07(-0.32%) |
Jun 26, 2007 | 23.25 | 23.25 | 22.90 | 22.93 | 11,186,590 | -0.27(-1.16%) |
Jun 25, 2007 | 23.19 | 23.43 | 23.17 | 23.20 | 6,816,582 | +0.05(+0.21%) |
Jun 22, 2007 | 23.51 | 23.43 | 23.08 | 23.15 | 12,564,341 | -0.36(-1.52%) |
Jun 21, 2007 | 23.55 | 23.62 | 23.35 | 23.51 | 8,288,084 | -0.04(-0.18%) |
Jun 20, 2007 | 23.66 | 23.78 | 23.55 | 23.55 | 10,721,792 | +0.24(+1.03%) |
Jun 19, 2007 | 23.48 | 23.48 | 23.26 | 23.31 | 5,387,254 | -0.23(-0.99%) |
Jun 18, 2007 | 23.67 | 23.69 | 23.45 | 23.55 | 4,540,122 | -0.09(-0.38%) |
Jun 15, 2007 | 23.76 | 23.84 | 23.55 | 23.64 | 8,742,237 | -0.08(-0.33%) |
Jun 14, 2007 | 23.86 | 23.92 | 23.65 | 23.71 | 6,887,003 | -0.22(-0.90%) |
Jun 13, 2007 | 24.00 | 24.05 | 23.67 | 23.93 | 13,827,569 | -0.01(-0.04%) |
Jun 12, 2007 | 23.76 | 23.97 | 23.71 | 23.94 | 7,981,932 | +0.10(+0.40%) |
Jun 11, 2007 | 23.60 | 23.87 | 23.54 | 23.84 | 5,845,921 | +0.19(+0.79%) |
Jun 08, 2007 | 23.49 | 23.69 | 23.38 | 23.66 | 6,296,350 | +0.17(+0.73%) |
Jun 07, 2007 | 23.50 | 23.59 | 23.41 | 23.49 | 7,059,657 | -0.07(-0.30%) |
Jun 06, 2007 | 23.62 | 23.78 | 23.52 | 23.56 | 6,149,541 | -0.17(-0.73%) |
Jun 05, 2007 | 23.94 | 23.96 | 23.71 | 23.73 | 6,546,309 | -0.13(-0.55%) |
Jun 04, 2007 | 23.80 | 23.90 | 23.72 | 23.86 | 4,301,107 | -0.05(-0.21%) |
Jun 01, 2007 | 23.75 | 23.92 | 23.70 | 23.91 | 5,286,095 | +0.16(+0.67%) |
May 31, 2007 | 23.74 | 23.81 | 23.59 | 23.75 | 8,410,432 | +0.01(+0.06%) |
May 30, 2007 | 23.62 | 23.74 | 23.55 | 23.74 | 8,481,084 | +0.03(+0.13%) |
May 29, 2007 | 23.57 | 23.77 | 23.54 | 23.71 | 4,387,892 | +0.09(+0.39%) |
May 25, 2007 | 23.67 | 23.77 | 23.60 | 23.61 | 5,304,937 | +0.05(+0.20%) |
May 24, 2007 | 23.76 | 23.77 | 23.55 | 23.57 | 6,748,022 | -0.14(-0.58%) |
May 23, 2007 | 23.76 | 23.81 | 23.50 | 23.71 | 8,180,578 | -0.04(-0.18%) |
May 22, 2007 | 23.75 | 23.79 | 23.64 | 23.75 | 4,402,269 | -0.03(-0.12%) |
May 21, 2007 | 23.88 | 23.88 | 23.60 | 23.78 | 7,143,539 | -0.10(-0.40%) |
May 18, 2007 | 23.94 | 23.94 | 23.77 | 23.87 | 5,038,566 | -0.04(-0.16%) |
May 17, 2007 | 23.95 | 24.04 | 23.77 | 23.91 | 5,628,285 | -0.04(-0.16%) |
May 16, 2007 | 23.57 | 23.95 | 23.53 | 23.95 | 7,009,421 | +0.42(+1.78%) |
May 15, 2007 | 23.55 | 23.72 | 23.50 | 23.53 | 6,715,603 | +0.05(+0.20%) |
May 14, 2007 | 23.75 | 23.77 | 23.46 | 23.49 | 8,736,410 | -0.27(-1.12%) |
May 11, 2007 | 23.88 | 23.92 | 23.64 | 23.75 | 5,376,060 | -0.06(-0.24%) |
May 10, 2007 | 24.05 | 24.07 | 23.81 | 23.81 | 6,416,499 | -0.26(-1.06%) |
May 09, 2007 | 23.91 | 24.12 | 23.78 | 24.06 | 4,646,401 | +0.12(+0.50%) |
May 08, 2007 | 23.92 | 24.07 | 23.82 | 23.94 | 6,512,066 | +0.03(+0.12%) |
May 07, 2007 | 24.17 | 24.19 | 23.89 | 23.92 | 8,793,262 | -0.26(-1.07%) |
May 04, 2007 | 23.94 | 24.19 | 23.85 | 24.17 | 7,837,731 | +0.24(+1.02%) |
May 03, 2007 | 24.13 | 24.16 | 23.81 | 23.93 | 8,451,478 | -0.19(-0.79%) |
May 02, 2007 | 24.21 | 24.39 | 24.03 | 24.12 | 6,655,698 | -0.04(-0.15%) |
May 01, 2007 | 24.07 | 24.16 | 23.84 | 24.16 | 6,780,760 | +0.13(+0.53%) |
Apr 30, 2007 | 23.94 | 24.04 | 23.84 | 24.03 | 8,839,991 | +0.25(+1.04%) |
Apr 27, 2007 | 23.56 | 23.85 | 23.53 | 23.78 | 7,128,059 | +0.17(+0.72%) |
Apr 26, 2007 | 23.83 | 23.90 | 23.59 | 23.61 | 10,956,410 | -0.31(-1.30%) |
Apr 25, 2007 | 24.33 | 24.47 | 23.80 | 23.92 | 9,276,283 | -0.17(-0.71%) |
Apr 24, 2007 | 24.09 | 24.17 | 23.70 | 24.09 | 7,589,799 | +0.31(+1.28%) |
Apr 23, 2007 | 23.91 | 23.91 | 23.73 | 23.79 | 3,202,752 | -0.08(-0.34%) |
Apr 20, 2007 | 23.67 | 23.87 | 23.61 | 23.87 | 5,291,651 | +0.10(+0.43%) |
Apr 19, 2007 | 23.98 | 23.98 | 23.59 | 23.77 | 5,957,621 | +0.09(+0.39%) |
Apr 18, 2007 | 23.77 | 23.95 | 23.57 | 23.67 | 4,364,347 | +0.02(+0.10%) |
Apr 17, 2007 | 23.45 | 23.68 | 23.40 | 23.65 | 5,190,201 | +0.17(+0.71%) |
Apr 16, 2007 | 23.54 | 23.59 | 23.40 | 23.48 | 6,354,789 | -0.07(-0.32%) |
Apr 13, 2007 | 23.51 | 23.62 | 23.47 | 23.56 | 5,098,017 | +0.02(+0.11%) |
Apr 12, 2007 | 23.32 | 23.54 | 23.24 | 23.53 | 4,235,763 | +0.16(+0.68%) |
Apr 11, 2007 | 23.34 | 23.38 | 23.20 | 23.37 | 5,444,763 | -0.03(-0.12%) |
Apr 10, 2007 | 23.64 | 23.73 | 23.33 | 23.40 | 6,527,782 | -0.26(-1.11%) |
Apr 09, 2007 | 23.64 | 23.68 | 23.56 | 23.66 | 4,701,373 | +0.03(+0.12%) |
Apr 05, 2007 | 23.50 | 23.65 | 23.43 | 23.64 | 3,349,863 | +0.16(+0.68%) |
Apr 04, 2007 | 23.49 | 23.52 | 23.42 | 23.48 | 3,918,941 | +0.06(+0.24%) |
Apr 03, 2007 | 23.57 | 23.61 | 23.38 | 23.42 | 5,484,794 | -0.01(-0.06%) |
Apr 02, 2007 | 23.66 | 23.77 | 23.40 | 23.43 | 6,496,843 | -0.26(-1.09%) |
Mar 30, 2007 | 23.74 | 23.90 | 23.51 | 23.69 | 4,946,633 | -0.02(-0.07%) |
Mar 29, 2007 | 23.78 | 23.80 | 23.61 | 23.71 | 5,224,594 | -0.01(-0.06%) |
Mar 28, 2007 | 23.53 | 23.76 | 23.44 | 23.72 | 5,477,183 | +0.15(+0.62%) |
Mar 27, 2007 | 23.67 | 23.69 | 23.50 | 23.58 | 3,845,220 | -0.17(-0.70%) |
Mar 26, 2007 | 23.83 | 23.83 | 23.50 | 23.75 | 3,873,692 | -0.06(-0.27%) |
Mar 23, 2007 | 23.77 | 23.83 | 23.68 | 23.81 | 3,896,527 | +0.02(+0.10%) |
Mar 22, 2007 | 24.01 | 24.01 | 23.40 | 23.78 | 4,741,686 | +0.09(+0.36%) |
Mar 21, 2007 | 23.39 | 23.72 | 23.24 | 23.70 | 4,382,507 | +0.35(+1.52%) |
Mar 20, 2007 | 23.16 | 23.38 | 23.15 | 23.34 | 4,709,548 | +0.15(+0.66%) |
Mar 19, 2007 | 23.10 | 23.34 | 23.08 | 23.19 | 4,573,387 | +0.10(+0.43%) |
Mar 16, 2007 | 23.21 | 23.22 | 23.00 | 23.09 | 6,798,202 | -0.06(-0.24%) |
Mar 15, 2007 | 23.17 | 23.28 | 23.06 | 23.15 | 6,155,171 | -0.02(-0.11%) |
Mar 14, 2007 | 23.41 | 23.47 | 23.01 | 23.17 | 9,086,435 | -0.19(-0.82%) |
Mar 13, 2007 | 23.62 | 23.60 | 23.33 | 23.37 | 6,042,126 | -0.26(-1.10%) |
Mar 12, 2007 | 23.61 | 23.69 | 23.53 | 23.62 | 3,826,896 | -0.01(-0.04%) |
Mar 09, 2007 | 23.49 | 23.68 | 23.45 | 23.64 | 4,695,453 | +0.14(+0.60%) |
Mar 08, 2007 | 23.34 | 23.52 | 23.31 | 23.49 | 5,060,523 | +0.13(+0.55%) |
Mar 07, 2007 | 23.63 | 23.63 | 23.37 | 23.37 | 7,405,995 | -0.26(-1.08%) |
Mar 06, 2007 | 23.70 | 23.77 | 23.52 | 23.62 | 6,448,073 | -0.00(-0.02%) |
Mar 05, 2007 | 23.55 | 23.79 | 23.50 | 23.62 | 6,855,711 | -0.02(-0.07%) |
Mar 02, 2007 | 23.72 | 23.79 | 23.59 | 23.64 | 6,894,332 | -0.10(-0.42%) |