Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.97 | 19.23 | 18.84 | 19.18 | 3,498,562 | +0.16(+0.85%) |
Mar 28, 2008 | 18.84 | 19.12 | 18.84 | 19.02 | 4,972,131 | +0.23(+1.23%) |
Mar 27, 2008 | 19.29 | 19.31 | 18.78 | 18.79 | 4,113,562 | -0.50(-2.57%) |
Mar 26, 2008 | 19.42 | 19.45 | 19.22 | 19.28 | 2,736,681 | -0.21(-1.09%) |
Mar 25, 2008 | 19.48 | 19.60 | 19.30 | 19.49 | 2,218,344 | -0.02(-0.10%) |
Mar 24, 2008 | 19.11 | 19.65 | 19.03 | 19.51 | 2,737,961 | +0.44(+2.33%) |
Mar 21, 2008 | 18.98 | 19.11 | 18.66 | 19.07 | 6,740,704 | -0.00(-0.01%) |
Mar 20, 2008 | 18.98 | 19.11 | 18.66 | 19.07 | 6,740,704 | +0.20(+1.06%) |
Mar 19, 2008 | 19.65 | 19.82 | 18.87 | 18.87 | 3,727,084 | -0.72(-3.68%) |
Mar 18, 2008 | 19.29 | 19.60 | 18.96 | 19.59 | 4,090,749 | +0.51(+2.70%) |
Mar 17, 2008 | 18.57 | 19.28 | 18.57 | 19.07 | 4,925,194 | +0.02(+0.10%) |
Mar 14, 2008 | 19.71 | 19.71 | 18.87 | 19.05 | 4,522,677 | -0.55(-2.82%) |
Mar 13, 2008 | 19.27 | 19.69 | 19.09 | 19.61 | 4,922,008 | +0.05(+0.23%) |
Mar 12, 2008 | 19.51 | 20.12 | 19.38 | 19.56 | 4,445,501 | +0.06(+0.30%) |
Mar 11, 2008 | 19.38 | 19.55 | 18.93 | 19.51 | 4,768,619 | +0.51(+2.71%) |
Mar 10, 2008 | 19.29 | 19.39 | 18.96 | 18.99 | 3,822,946 | -0.34(-1.76%) |
Mar 07, 2008 | 19.26 | 19.70 | 19.17 | 19.33 | 4,471,490 | -0.05(-0.23%) |
Mar 06, 2008 | 19.61 | 19.74 | 19.35 | 19.38 | 3,287,042 | -0.30(-1.50%) |
Mar 05, 2008 | 19.52 | 19.79 | 19.39 | 19.67 | 4,185,483 | +0.06(+0.29%) |
Mar 04, 2008 | 19.54 | 19.76 | 19.25 | 19.61 | 5,125,446 | -0.15(-0.75%) |
Mar 03, 2008 | 19.69 | 19.83 | 19.48 | 19.76 | 3,150,616 | +0.08(+0.42%) |
Feb 29, 2008 | 20.10 | 20.21 | 19.61 | 19.68 | 5,516,969 | -0.67(-3.29%) |
Feb 28, 2008 | 20.39 | 20.51 | 20.03 | 20.35 | 3,923,370 | -0.24(-1.19%) |
Feb 27, 2008 | 20.41 | 20.86 | 20.35 | 20.59 | 3,219,780 | +0.10(+0.50%) |
Feb 26, 2008 | 20.19 | 20.51 | 20.08 | 20.49 | 10,155,769 | +0.24(+1.17%) |
Feb 25, 2008 | 20.20 | 20.44 | 20.06 | 20.25 | 4,756,057 | +0.06(+0.29%) |
Feb 22, 2008 | 20.21 | 20.30 | 19.79 | 20.19 | 3,461,477 | -0.13(-0.63%) |
Feb 21, 2008 | 20.30 | 20.55 | 20.23 | 20.32 | 6,200,882 | +0.05(+0.25%) |
Feb 20, 2008 | 19.68 | 20.32 | 19.66 | 20.27 | 5,362,763 | +0.39(+1.94%) |
Feb 19, 2008 | 19.89 | 19.99 | 19.72 | 19.88 | 6,071,832 | +0.18(+0.91%) |
Feb 18, 2008 | 20.19 | 20.28 | 19.60 | 19.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.19 | 20.28 | 19.60 | 19.70 | 5,713,253 | -0.57(-2.82%) |
Feb 14, 2008 | 21.01 | 21.10 | 19.96 | 20.28 | 10,399,149 | -0.73(-3.49%) |
Feb 13, 2008 | 20.60 | 21.32 | 20.52 | 21.01 | 9,362,507 | +0.53(+2.61%) |
Feb 12, 2008 | 20.57 | 20.77 | 20.44 | 20.48 | 6,014,786 | -0.01(-0.03%) |
Feb 11, 2008 | 20.57 | 20.57 | 20.30 | 20.48 | 7,156,577 | -0.09(-0.44%) |
Feb 08, 2008 | 20.69 | 20.78 | 20.45 | 20.57 | 8,544,949 | -0.27(-1.30%) |
Feb 07, 2008 | 21.46 | 21.54 | 20.70 | 20.84 | 8,584,375 | -0.78(-3.60%) |
Feb 06, 2008 | 21.86 | 22.22 | 21.55 | 21.62 | 5,204,674 | +0.03(+0.12%) |
Feb 05, 2008 | 21.73 | 22.24 | 21.58 | 21.59 | 5,209,522 | -0.56(-2.52%) |
Feb 04, 2008 | 22.11 | 22.41 | 22.08 | 22.15 | 2,830,068 | +0.00(+0.00%) |
Feb 01, 2008 | 21.86 | 22.28 | 21.71 | 22.15 | 9,768,107 | +0.39(+1.77%) |
Jan 31, 2008 | 21.59 | 21.94 | 21.43 | 21.77 | 9,431,091 | -0.21(-0.94%) |
Jan 30, 2008 | 21.51 | 22.44 | 21.32 | 21.97 | 4,160,427 | +0.45(+2.09%) |
Jan 29, 2008 | 21.60 | 21.63 | 21.32 | 21.52 | 2,703,256 | -0.01(-0.03%) |
Jan 28, 2008 | 21.32 | 21.54 | 21.08 | 21.53 | 3,693,390 | +0.19(+0.90%) |
Jan 25, 2008 | 21.89 | 21.89 | 21.22 | 21.34 | 4,231,358 | -0.26(-1.22%) |
Jan 24, 2008 | 21.52 | 21.87 | 21.40 | 21.60 | 4,760,546 | +0.11(+0.51%) |
Jan 23, 2008 | 20.37 | 21.58 | 20.22 | 21.49 | 7,485,361 | +0.38(+1.80%) |
Jan 22, 2008 | 20.55 | 21.30 | 20.10 | 21.11 | 7,676,095 | -0.53(-2.44%) |
Jan 21, 2008 | 22.60 | 22.60 | 21.28 | 21.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.60 | 22.60 | 21.28 | 21.64 | 10,921,454 | -1.09(-4.78%) |
Jan 17, 2008 | 22.95 | 23.23 | 22.62 | 22.73 | 5,724,602 | -0.21(-0.90%) |
Jan 16, 2008 | 22.98 | 23.32 | 22.50 | 22.93 | 6,289,724 | -0.21(-0.89%) |
Jan 15, 2008 | 23.18 | 23.36 | 22.93 | 23.14 | 4,311,214 | -0.42(-1.77%) |
Jan 14, 2008 | 24.32 | 24.32 | 23.27 | 23.56 | 3,069,360 | +0.41(+1.78%) |
Jan 11, 2008 | 23.59 | 24.05 | 23.13 | 23.14 | 4,564,129 | -0.62(-2.62%) |
Jan 10, 2008 | 22.69 | 23.95 | 22.59 | 23.77 | 6,889,051 | +1.02(+4.49%) |
Jan 09, 2008 | 22.43 | 22.96 | 22.32 | 22.75 | 5,966,874 | +0.06(+0.26%) |
Jan 08, 2008 | 22.73 | 22.98 | 22.60 | 22.69 | 6,320,663 | -0.03(-0.14%) |
Jan 07, 2008 | 22.72 | 23.07 | 22.53 | 22.72 | 5,454,544 | +0.37(+1.64%) |
Jan 04, 2008 | 22.87 | 23.05 | 22.32 | 22.35 | 5,495,683 | -0.75(-3.26%) |
Jan 03, 2008 | 23.34 | 23.37 | 23.06 | 23.11 | 3,103,679 | -0.23(-0.99%) |
Jan 02, 2008 | 23.57 | 23.66 | 23.22 | 23.34 | 2,891,507 | -0.28(-1.20%) |
Jan 01, 2008 | 23.98 | 24.01 | 23.54 | 23.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.98 | 24.01 | 23.54 | 23.62 | 3,165,258 | -0.48(-2.00%) |
Dec 28, 2007 | 23.84 | 24.11 | 23.84 | 24.10 | 3,654,172 | +0.23(+0.94%) |
Dec 27, 2007 | 23.97 | 24.13 | 23.88 | 23.88 | 2,929,690 | -0.21(-0.88%) |
Dec 26, 2007 | 23.66 | 24.11 | 23.66 | 24.09 | 2,174,168 | +0.31(+1.32%) |
Dec 24, 2007 | 23.84 | 23.97 | 23.70 | 23.77 | 1,196,176 | -0.13(-0.56%) |
Dec 21, 2007 | 23.63 | 24.01 | 23.53 | 23.91 | 4,105,878 | +0.50(+2.11%) |
Dec 20, 2007 | 22.90 | 23.46 | 22.90 | 23.41 | 3,078,168 | +0.59(+2.59%) |
Dec 19, 2007 | 22.57 | 22.99 | 22.56 | 22.82 | 3,377,448 | +0.25(+1.11%) |
Dec 18, 2007 | 22.91 | 23.14 | 22.49 | 22.57 | 3,113,858 | -0.21(-0.93%) |
Dec 17, 2007 | 23.20 | 23.44 | 22.75 | 22.78 | 3,318,653 | -0.56(-2.40%) |
Dec 14, 2007 | 23.53 | 23.76 | 23.31 | 23.34 | 3,160,180 | -0.42(-1.76%) |
Dec 13, 2007 | 23.68 | 23.92 | 23.51 | 23.76 | 3,073,982 | -0.08(-0.35%) |
Dec 12, 2007 | 24.15 | 24.53 | 23.51 | 23.84 | 3,395,649 | +0.40(+1.70%) |
Dec 11, 2007 | 24.35 | 24.36 | 23.43 | 23.45 | 3,870,951 | -0.91(-3.75%) |
Dec 10, 2007 | 24.46 | 24.54 | 24.30 | 24.36 | 2,266,338 | -0.08(-0.32%) |
Dec 07, 2007 | 24.39 | 24.58 | 24.27 | 24.44 | 1,904,132 | +0.04(+0.16%) |
Dec 06, 2007 | 24.32 | 24.55 | 24.10 | 24.40 | 3,627,115 | +0.07(+0.29%) |
Dec 05, 2007 | 24.38 | 24.55 | 24.12 | 24.33 | 3,135,097 | +0.23(+0.96%) |
Dec 04, 2007 | 24.17 | 24.52 | 24.06 | 24.10 | 4,713,923 | -0.17(-0.72%) |
Dec 03, 2007 | 24.10 | 24.55 | 24.10 | 24.27 | 2,248,973 | -0.05(-0.21%) |
Nov 30, 2007 | 24.42 | 24.43 | 24.16 | 24.32 | 2,928,399 | +0.23(+0.96%) |
Nov 29, 2007 | 24.37 | 24.52 | 24.06 | 24.09 | 4,802,607 | -0.31(-1.26%) |
Nov 28, 2007 | 23.81 | 24.47 | 23.69 | 24.40 | 3,562,783 | +0.72(+3.04%) |
Nov 27, 2007 | 23.45 | 23.89 | 23.40 | 23.68 | 3,885,125 | +0.19(+0.79%) |
Nov 26, 2007 | 23.68 | 24.15 | 23.49 | 23.49 | 3,627,640 | -0.24(-1.00%) |
Nov 23, 2007 | 23.70 | 23.80 | 23.50 | 23.73 | 1,330,351 | +0.13(+0.57%) |
Nov 21, 2007 | 23.32 | 23.86 | 23.12 | 23.59 | 3,618,143 | +0.12(+0.52%) |
Nov 20, 2007 | 23.01 | 23.74 | 23.01 | 23.47 | 4,435,712 | +0.46(+1.98%) |
Nov 19, 2007 | 23.41 | 23.65 | 22.97 | 23.02 | 5,453,665 | -0.59(-2.51%) |
Nov 16, 2007 | 22.49 | 23.76 | 22.46 | 23.61 | 9,877,430 | +1.94(+8.96%) |
Nov 15, 2007 | 21.67 | 22.47 | 21.58 | 21.67 | 3,790,739 | -0.27(-1.23%) |
Nov 14, 2007 | 21.89 | 22.17 | 21.72 | 21.94 | 2,858,999 | +0.13(+0.62%) |
Nov 13, 2007 | 21.68 | 21.86 | 21.46 | 21.80 | 2,854,058 | +0.26(+1.19%) |
Nov 12, 2007 | 21.13 | 21.84 | 21.13 | 21.54 | 4,366,901 | +0.08(+0.36%) |
Nov 09, 2007 | 22.15 | 22.18 | 21.40 | 21.47 | 4,970,981 | -1.02(-4.55%) |
Nov 08, 2007 | 22.67 | 22.67 | 21.94 | 22.49 | 3,698,808 | -0.07(-0.31%) |
Nov 07, 2007 | 22.91 | 23.25 | 22.52 | 22.56 | 3,310,056 | -0.67(-2.88%) |
Nov 06, 2007 | 23.00 | 23.30 | 22.75 | 23.23 | 3,450,862 | +0.28(+1.23%) |
Nov 05, 2007 | 22.83 | 23.14 | 22.60 | 22.94 | 3,311,408 | -0.21(-0.92%) |
Nov 02, 2007 | 23.37 | 23.62 | 23.03 | 23.16 | 2,042,518 | -0.15(-0.66%) |
Nov 01, 2007 | 23.57 | 23.83 | 23.29 | 23.31 | 2,991,370 | -0.38(-1.60%) |
Oct 31, 2007 | 23.23 | 23.72 | 23.04 | 23.69 | 2,671,560 | +0.64(+2.76%) |
Oct 30, 2007 | 23.07 | 23.26 | 22.80 | 23.05 | 1,865,659 | -0.11(-0.47%) |
Oct 29, 2007 | 23.30 | 23.46 | 23.07 | 23.16 | 2,257,877 | +0.00(+0.00%) |
Oct 26, 2007 | 23.54 | 23.79 | 22.78 | 23.16 | 2,023,152 | -0.14(-0.58%) |
Oct 25, 2007 | 23.79 | 23.87 | 23.14 | 23.30 | 2,364,661 | -0.42(-1.79%) |
Oct 24, 2007 | 23.83 | 23.99 | 23.41 | 23.72 | 4,131,235 | -0.28(-1.15%) |
Oct 23, 2007 | 23.75 | 24.03 | 23.59 | 24.00 | 2,219,689 | +0.47(+1.99%) |
Oct 22, 2007 | 23.73 | 23.84 | 23.25 | 23.53 | 2,116,249 | -0.45(-1.88%) |
Oct 19, 2007 | 24.69 | 24.69 | 23.93 | 23.98 | 2,764,423 | -0.73(-2.94%) |
Oct 18, 2007 | 24.72 | 24.82 | 24.46 | 24.71 | 1,078,579 | +0.04(+0.16%) |
Oct 17, 2007 | 24.78 | 24.98 | 24.41 | 24.67 | 3,577,013 | +0.05(+0.18%) |
Oct 16, 2007 | 24.80 | 25.28 | 24.47 | 24.62 | 4,079,469 | +0.08(+0.31%) |
Oct 15, 2007 | 24.37 | 24.85 | 24.18 | 24.55 | 3,275,636 | +0.37(+1.52%) |
Oct 12, 2007 | 24.03 | 24.31 | 23.90 | 24.18 | 1,360,279 | +0.21(+0.86%) |
Oct 11, 2007 | 24.42 | 24.58 | 23.92 | 23.97 | 2,716,980 | -0.37(-1.53%) |
Oct 10, 2007 | 24.47 | 24.55 | 24.23 | 24.35 | 1,845,381 | -0.19(-0.76%) |
Oct 09, 2007 | 24.37 | 24.55 | 24.35 | 24.53 | 2,042,674 | +0.17(+0.71%) |
Oct 08, 2007 | 24.26 | 24.42 | 24.19 | 24.36 | 1,553,938 | +0.06(+0.26%) |
Oct 05, 2007 | 24.04 | 24.38 | 24.01 | 24.29 | 2,406,348 | +0.38(+1.59%) |
Oct 04, 2007 | 23.70 | 24.00 | 23.70 | 23.92 | 3,099,943 | +0.24(+1.00%) |
Oct 03, 2007 | 23.75 | 23.82 | 23.42 | 23.68 | 2,099,294 | -0.11(-0.46%) |
Oct 02, 2007 | 23.72 | 23.95 | 23.72 | 23.79 | 3,238,849 | -0.01(-0.03%) |
Oct 01, 2007 | 23.77 | 24.11 | 23.72 | 23.79 | 5,659,975 | +0.08(+0.35%) |
Sep 28, 2007 | 23.72 | 23.89 | 23.54 | 23.71 | 3,526,459 | -0.06(-0.27%) |
Sep 27, 2007 | 23.79 | 23.92 | 23.64 | 23.77 | 2,957,304 | +0.03(+0.14%) |
Sep 26, 2007 | 23.88 | 23.88 | 23.63 | 23.74 | 3,054,678 | +0.10(+0.44%) |
Sep 25, 2007 | 23.40 | 23.76 | 23.38 | 23.64 | 2,375,861 | +0.14(+0.57%) |
Sep 24, 2007 | 23.64 | 23.79 | 23.37 | 23.50 | 2,641,695 | -0.23(-0.95%) |
Sep 21, 2007 | 23.86 | 24.04 | 23.54 | 23.73 | 4,932,781 | -0.07(-0.30%) |
Sep 20, 2007 | 23.95 | 23.95 | 23.70 | 23.80 | 2,411,015 | -0.15(-0.64%) |
Sep 19, 2007 | 23.95 | 24.13 | 23.82 | 23.95 | 3,575,924 | +0.04(+0.16%) |
Sep 18, 2007 | 23.23 | 24.04 | 23.23 | 23.92 | 3,063,233 | +0.75(+3.25%) |
Sep 17, 2007 | 23.13 | 23.30 | 23.00 | 23.16 | 1,553,004 | -0.08(-0.36%) |
Sep 14, 2007 | 23.36 | 23.52 | 23.12 | 23.25 | 2,719,625 | -0.12(-0.50%) |
Sep 13, 2007 | 23.42 | 23.47 | 23.29 | 23.36 | 2,125,115 | +0.03(+0.14%) |
Sep 12, 2007 | 23.23 | 23.47 | 23.14 | 23.33 | 2,812,177 | -0.01(-0.06%) |
Sep 11, 2007 | 23.21 | 23.47 | 23.16 | 23.34 | 3,399,064 | +0.13(+0.58%) |
Sep 10, 2007 | 23.42 | 23.47 | 22.99 | 23.21 | 3,122,031 | -0.12(-0.50%) |
Sep 07, 2007 | 23.20 | 23.44 | 23.18 | 23.32 | 3,180,673 | -0.19(-0.82%) |
Sep 06, 2007 | 23.25 | 23.52 | 23.04 | 23.52 | 2,365,439 | +0.27(+1.16%) |
Sep 05, 2007 | 23.21 | 23.27 | 23.05 | 23.25 | 3,245,537 | -0.19(-0.82%) |
Sep 04, 2007 | 23.52 | 23.58 | 23.15 | 23.44 | 2,464,990 | +0.04(+0.16%) |
Aug 31, 2007 | 23.34 | 23.49 | 23.19 | 23.40 | 3,523,037 | +0.37(+1.59%) |
Aug 30, 2007 | 22.90 | 23.24 | 22.64 | 23.03 | 2,782,622 | +0.14(+0.59%) |
Aug 29, 2007 | 22.49 | 22.90 | 22.46 | 22.90 | 2,938,172 | +0.61(+2.74%) |
Aug 28, 2007 | 22.47 | 22.64 | 22.24 | 22.29 | 4,792,943 | -0.30(-1.34%) |
Aug 27, 2007 | 22.58 | 22.72 | 22.42 | 22.59 | 2,774,053 | -0.04(-0.17%) |
Aug 24, 2007 | 22.27 | 22.67 | 22.19 | 22.63 | 2,582,430 | +0.36(+1.62%) |
Aug 23, 2007 | 22.10 | 22.39 | 21.95 | 22.27 | 3,328,601 | +0.17(+0.76%) |
Aug 22, 2007 | 21.94 | 22.17 | 21.78 | 22.10 | 3,157,652 | +0.28(+1.30%) |
Aug 21, 2007 | 21.54 | 21.88 | 21.44 | 21.82 | 3,376,510 | +0.22(+1.01%) |
Aug 20, 2007 | 21.68 | 21.79 | 21.28 | 21.60 | 5,515,780 | -0.15(-0.68%) |
Aug 17, 2007 | 21.12 | 22.50 | 20.98 | 21.75 | 8,442,287 | +0.68(+3.20%) |
Aug 16, 2007 | 20.77 | 21.20 | 20.43 | 21.07 | 10,576,735 | +0.25(+1.20%) |
Aug 15, 2007 | 20.21 | 21.26 | 20.03 | 20.82 | 12,282,956 | -2.53(-10.84%) |
Aug 14, 2007 | 23.02 | 23.85 | 23.02 | 23.36 | 4,561,485 | +0.00(+0.00%) |
Aug 13, 2007 | 23.14 | 23.84 | 23.14 | 23.36 | 5,003,245 | +0.37(+1.62%) |
Aug 10, 2007 | 23.53 | 23.53 | 22.68 | 22.98 | 5,368,475 | -0.09(-0.39%) |
Aug 09, 2007 | 25.01 | 25.31 | 22.87 | 23.07 | 8,314,114 | -1.66(-6.73%) |
Aug 08, 2007 | 24.62 | 24.84 | 24.38 | 24.74 | 4,874,917 | +0.12(+0.47%) |
Aug 07, 2007 | 24.30 | 24.87 | 24.27 | 24.62 | 4,605,350 | -0.01(-0.03%) |
Aug 06, 2007 | 24.60 | 24.63 | 24.16 | 24.63 | 4,206,210 | +0.01(+0.05%) |
Aug 03, 2007 | 24.73 | 24.83 | 24.58 | 24.62 | 5,931,564 | -0.21(-0.85%) |
Aug 02, 2007 | 25.06 | 25.07 | 24.46 | 24.83 | 4,353,982 | +0.30(+1.21%) |
Aug 01, 2007 | 24.46 | 24.94 | 24.31 | 24.53 | 8,043,409 | +0.01(+0.03%) |
Jul 31, 2007 | 24.59 | 24.84 | 24.37 | 24.53 | 5,307,189 | +0.04(+0.16%) |
Jul 30, 2007 | 24.09 | 24.51 | 23.95 | 24.49 | 4,316,806 | +0.29(+1.20%) |
Jul 27, 2007 | 24.59 | 24.81 | 24.20 | 24.20 | 5,006,667 | -0.51(-2.08%) |
Jul 26, 2007 | 25.33 | 25.33 | 24.36 | 24.71 | 5,861,924 | -0.46(-1.81%) |
Jul 25, 2007 | 25.59 | 25.59 | 24.91 | 25.17 | 3,358,107 | -0.03(-0.10%) |
Jul 24, 2007 | 25.72 | 25.99 | 25.10 | 25.19 | 3,244,378 | -0.41(-1.61%) |
Jul 23, 2007 | 25.72 | 25.89 | 25.32 | 25.61 | 3,869,356 | +0.29(+1.14%) |
Jul 20, 2007 | 25.64 | 25.64 | 25.31 | 25.32 | 3,521,332 | -0.32(-1.25%) |
Jul 19, 2007 | 25.58 | 25.75 | 25.46 | 25.64 | 3,163,096 | +0.17(+0.66%) |
Jul 18, 2007 | 25.32 | 25.55 | 25.18 | 25.47 | 3,184,251 | -0.12(-0.45%) |
Jul 17, 2007 | 25.42 | 25.65 | 25.37 | 25.59 | 4,227,836 | -0.03(-0.10%) |
Jul 16, 2007 | 25.54 | 25.72 | 25.53 | 25.61 | 2,200,227 | -0.08(-0.30%) |
Jul 13, 2007 | 25.84 | 25.86 | 25.65 | 25.69 | 4,051,594 | -0.28(-1.09%) |
Jul 12, 2007 | 25.65 | 25.97 | 25.55 | 25.97 | 4,364,869 | +0.33(+1.28%) |
Jul 11, 2007 | 25.39 | 25.65 | 25.39 | 25.64 | 2,826,798 | +0.12(+0.48%) |
Jul 10, 2007 | 25.63 | 25.67 | 25.39 | 25.52 | 3,406,842 | -0.12(-0.45%) |
Jul 09, 2007 | 25.46 | 25.70 | 25.46 | 25.64 | 2,745,913 | +0.04(+0.15%) |
Jul 06, 2007 | 25.39 | 25.65 | 25.28 | 25.60 | 3,266,225 | +0.16(+0.63%) |
Jul 05, 2007 | 25.64 | 25.64 | 25.16 | 25.44 | 3,947,238 | -0.07(-0.28%) |
Jul 03, 2007 | 25.20 | 25.57 | 25.08 | 25.51 | 2,472,146 | +0.31(+1.22%) |
Jul 02, 2007 | 24.88 | 25.25 | 24.72 | 25.20 | 2,826,487 | +0.49(+1.98%) |
Jun 29, 2007 | 24.86 | 25.06 | 24.52 | 24.71 | 2,908,773 | -0.03(-0.10%) |
Jun 28, 2007 | 24.75 | 24.97 | 24.46 | 24.74 | 2,970,837 | -0.01(-0.03%) |
Jun 27, 2007 | 24.55 | 24.79 | 24.39 | 24.74 | 2,559,720 | +0.06(+0.23%) |
Jun 26, 2007 | 24.81 | 24.87 | 24.44 | 24.69 | 2,568,236 | -0.05(-0.21%) |
Jun 25, 2007 | 24.85 | 25.07 | 24.50 | 24.74 | 3,844,869 | -0.11(-0.44%) |
Jun 22, 2007 | 25.02 | 25.10 | 24.45 | 24.85 | 3,950,331 | -0.32(-1.25%) |
Jun 21, 2007 | 24.91 | 25.18 | 24.65 | 25.16 | 2,724,648 | +0.26(+1.03%) |
Jun 20, 2007 | 25.27 | 25.33 | 24.83 | 24.91 | 3,013,302 | -0.37(-1.45%) |
Jun 19, 2007 | 24.95 | 25.36 | 24.94 | 25.27 | 2,566,253 | +0.26(+1.05%) |
Jun 18, 2007 | 24.94 | 25.22 | 24.90 | 25.01 | 3,218,627 | +0.12(+0.46%) |
Jun 15, 2007 | 25.06 | 25.07 | 24.69 | 24.89 | 4,358,493 | -0.08(-0.33%) |
Jun 14, 2007 | 24.67 | 25.06 | 24.66 | 24.98 | 2,484,434 | +0.24(+0.99%) |
Jun 13, 2007 | 24.31 | 24.73 | 24.25 | 24.73 | 3,117,831 | +0.64(+2.67%) |
Jun 12, 2007 | 24.07 | 24.32 | 23.85 | 24.09 | 3,356,755 | -0.15(-0.64%) |
Jun 11, 2007 | 24.03 | 24.38 | 23.88 | 24.24 | 2,312,708 | +0.12(+0.48%) |
Jun 08, 2007 | 23.98 | 24.14 | 23.75 | 24.13 | 4,347,916 | +0.17(+0.72%) |
Jun 07, 2007 | 24.51 | 24.67 | 23.95 | 23.95 | 3,969,308 | -0.71(-2.89%) |
Jun 06, 2007 | 24.55 | 24.75 | 24.53 | 24.67 | 3,310,338 | -0.06(-0.26%) |
Jun 05, 2007 | 24.56 | 24.79 | 24.55 | 24.73 | 3,053,745 | -0.01(-0.05%) |
Jun 04, 2007 | 24.43 | 24.83 | 24.42 | 24.74 | 2,481,091 | +0.14(+0.55%) |
Jun 01, 2007 | 24.54 | 24.66 | 24.33 | 24.61 | 2,955,965 | +0.07(+0.29%) |
May 31, 2007 | 24.62 | 24.64 | 24.49 | 24.54 | 3,376,712 | -0.08(-0.31%) |
May 30, 2007 | 24.49 | 24.69 | 24.44 | 24.62 | 3,078,003 | -0.02(-0.08%) |
May 29, 2007 | 24.75 | 24.80 | 24.49 | 24.64 | 3,306,405 | -0.03(-0.13%) |
May 25, 2007 | 24.24 | 24.78 | 24.11 | 24.67 | 4,651,814 | +0.44(+1.83%) |
May 24, 2007 | 24.34 | 24.98 | 24.17 | 24.22 | 4,872,319 | -0.58(-2.33%) |
May 23, 2007 | 24.96 | 25.05 | 24.74 | 24.80 | 4,059,060 | +0.03(+0.10%) |
May 22, 2007 | 24.65 | 24.91 | 24.56 | 24.78 | 6,172,824 | +0.14(+0.57%) |
May 21, 2007 | 24.17 | 24.75 | 24.17 | 24.64 | 5,473,914 | +0.21(+0.84%) |
May 18, 2007 | 24.16 | 24.57 | 24.14 | 24.43 | 4,255,208 | +0.24(+0.98%) |
May 17, 2007 | 24.04 | 24.42 | 24.04 | 24.19 | 3,877,606 | -0.12(-0.50%) |
May 16, 2007 | 24.29 | 24.34 | 24.02 | 24.31 | 4,276,363 | +0.03(+0.11%) |
May 15, 2007 | 24.01 | 24.73 | 24.00 | 24.29 | 13,015,027 | +1.20(+5.21%) |
May 14, 2007 | 23.44 | 23.62 | 22.96 | 23.09 | 5,646,980 | -0.19(-0.83%) |
May 11, 2007 | 23.09 | 23.35 | 22.81 | 23.28 | 6,359,992 | +0.13(+0.56%) |
May 10, 2007 | 23.79 | 23.90 | 23.13 | 23.15 | 5,283,957 | -0.92(-3.82%) |
May 09, 2007 | 23.84 | 24.11 | 23.79 | 24.07 | 2,984,525 | +0.06(+0.27%) |
May 08, 2007 | 23.82 | 24.06 | 23.77 | 24.01 | 3,564,802 | +0.07(+0.30%) |
May 07, 2007 | 23.79 | 24.02 | 23.70 | 23.93 | 3,742,829 | +0.15(+0.62%) |
May 04, 2007 | 23.43 | 23.79 | 23.34 | 23.79 | 4,737,256 | +0.35(+1.51%) |
May 03, 2007 | 23.36 | 23.51 | 23.27 | 23.43 | 4,031,839 | +0.04(+0.19%) |
May 02, 2007 | 23.07 | 23.50 | 23.02 | 23.39 | 4,986,664 | +0.25(+1.08%) |
May 01, 2007 | 22.17 | 23.14 | 22.12 | 23.14 | 6,866,624 | +1.04(+4.71%) |
Apr 30, 2007 | 22.35 | 22.40 | 22.08 | 22.10 | 4,553,112 | -0.22(-0.98%) |
Apr 27, 2007 | 22.40 | 22.53 | 22.25 | 22.31 | 4,623,705 | -0.23(-1.03%) |
Apr 26, 2007 | 22.69 | 22.75 | 22.51 | 22.55 | 6,790,195 | -0.06(-0.28%) |
Apr 25, 2007 | 22.75 | 22.81 | 22.61 | 22.61 | 5,756,260 | -0.11(-0.48%) |
Apr 24, 2007 | 22.82 | 22.91 | 22.63 | 22.72 | 3,037,855 | -0.04(-0.17%) |
Apr 23, 2007 | 22.72 | 22.89 | 22.17 | 22.76 | 3,445,729 | -0.05(-0.23%) |
Apr 20, 2007 | 22.94 | 22.98 | 22.62 | 22.81 | 4,971,210 | +0.15(+0.68%) |
Apr 19, 2007 | 22.79 | 22.91 | 22.58 | 22.66 | 3,524,772 | -0.15(-0.68%) |
Apr 18, 2007 | 22.63 | 22.92 | 22.53 | 22.81 | 4,481,464 | -0.05(-0.22%) |
Apr 17, 2007 | 22.40 | 23.02 | 22.37 | 22.86 | 6,051,497 | +0.37(+1.66%) |
Apr 16, 2007 | 22.18 | 22.51 | 22.13 | 22.49 | 3,110,519 | +0.33(+1.48%) |
Apr 13, 2007 | 22.57 | 22.57 | 22.01 | 22.16 | 5,090,169 | -0.26(-1.15%) |
Apr 12, 2007 | 22.27 | 22.47 | 22.19 | 22.42 | 3,077,059 | +0.16(+0.72%) |
Apr 11, 2007 | 22.42 | 22.47 | 22.22 | 22.26 | 4,084,882 | -0.19(-0.83%) |
Apr 10, 2007 | 22.39 | 22.50 | 22.35 | 22.44 | 3,030,724 | -0.10(-0.43%) |
Apr 09, 2007 | 22.39 | 22.63 | 22.34 | 22.54 | 4,043,334 | +0.23(+1.01%) |
Apr 05, 2007 | 22.37 | 22.47 | 22.30 | 22.31 | 4,145,157 | -0.06(-0.29%) |
Apr 04, 2007 | 22.29 | 22.39 | 22.22 | 22.38 | 3,756,993 | +0.17(+0.75%) |
Apr 03, 2007 | 21.90 | 22.30 | 21.86 | 22.21 | 4,958,136 | +0.38(+1.74%) |