Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.07 | 23.29 | 23.04 | 23.04 | 3,592,210 | +0.08(+0.34%) |
Apr 29, 2008 | 23.05 | 23.06 | 22.93 | 22.96 | 2,202,652 | -0.24(-1.03%) |
Apr 28, 2008 | 23.27 | 23.32 | 23.19 | 23.20 | 387,558 | +0.04(+0.15%) |
Apr 25, 2008 | 23.20 | 23.24 | 23.07 | 23.17 | 694,044 | +0.16(+0.67%) |
Apr 24, 2008 | 22.96 | 23.12 | 22.82 | 23.01 | 1,301,910 | -0.17(-0.75%) |
Apr 23, 2008 | 22.96 | 23.27 | 22.86 | 23.19 | 1,217,082 | +0.17(+0.73%) |
Apr 22, 2008 | 23.17 | 23.20 | 22.93 | 23.02 | 3,885,815 | -0.23(-1.00%) |
Apr 21, 2008 | 23.15 | 23.27 | 23.05 | 23.25 | 2,348,915 | +0.16(+0.67%) |
Apr 18, 2008 | 23.01 | 23.15 | 22.96 | 23.10 | 1,559,742 | +0.31(+1.36%) |
Apr 17, 2008 | 22.77 | 22.88 | 22.76 | 22.79 | 2,112,035 | -0.27(-1.16%) |
Apr 16, 2008 | 22.74 | 23.09 | 22.58 | 23.05 | 3,413,611 | +0.69(+3.09%) |
Apr 15, 2008 | 22.43 | 22.46 | 22.29 | 22.36 | 7,651,366 | +0.08(+0.38%) |
Apr 14, 2008 | 22.26 | 22.38 | 22.24 | 22.28 | 2,206,820 | +0.03(+0.13%) |
Apr 11, 2008 | 22.41 | 22.46 | 22.22 | 22.25 | 1,553,856 | -0.42(-1.83%) |
Apr 10, 2008 | 22.53 | 22.69 | 22.42 | 22.67 | 3,304,495 | -0.03(-0.12%) |
Apr 09, 2008 | 22.80 | 22.82 | 22.62 | 22.70 | 1,209,303 | -0.11(-0.49%) |
Apr 08, 2008 | 22.65 | 22.81 | 22.63 | 22.81 | 1,912,912 | -0.09(-0.40%) |
Apr 07, 2008 | 22.97 | 23.03 | 22.89 | 22.90 | 1,323,075 | +0.12(+0.53%) |
Apr 04, 2008 | 22.74 | 22.86 | 22.60 | 22.78 | 2,580,734 | +0.08(+0.34%) |
Apr 03, 2008 | 22.44 | 22.77 | 22.44 | 22.70 | 4,345,393 | -0.02(-0.09%) |
Apr 02, 2008 | 22.65 | 22.80 | 22.57 | 22.72 | 6,867,098 | -0.04(-0.19%) |
Apr 01, 2008 | 22.36 | 22.77 | 22.31 | 22.77 | 6,194,858 | +0.55(+2.48%) |
Mar 31, 2008 | 22.10 | 22.31 | 22.05 | 22.22 | 1,584,820 | +0.13(+0.61%) |
Mar 28, 2008 | 22.14 | 22.24 | 21.98 | 22.08 | 8,993,765 | -0.03(-0.13%) |
Mar 27, 2008 | 22.36 | 22.38 | 22.09 | 22.11 | 1,015,257 | +0.08(+0.35%) |
Mar 26, 2008 | 21.92 | 22.08 | 21.83 | 22.03 | 787,088 | +0.13(+0.61%) |
Mar 25, 2008 | 21.78 | 21.93 | 21.61 | 21.90 | 1,151,061 | +0.08(+0.36%) |
Mar 24, 2008 | 21.01 | 21.89 | 20.84 | 21.82 | 2,717,167 | +0.70(+3.34%) |
Mar 21, 2008 | 20.84 | 21.19 | 20.81 | 21.12 | 3,568,650 | +0.00(+0.00%) |
Mar 20, 2008 | 20.84 | 21.19 | 20.81 | 21.12 | 3,568,650 | +0.06(+0.30%) |
Mar 19, 2008 | 21.50 | 21.66 | 21.04 | 21.05 | 2,853,151 | -0.66(-3.05%) |
Mar 18, 2008 | 21.43 | 21.76 | 21.38 | 21.71 | 10,992,222 | +0.57(+2.70%) |
Mar 17, 2008 | 20.85 | 21.24 | 20.82 | 21.14 | 3,708,548 | -0.42(-1.93%) |
Mar 14, 2008 | 22.05 | 22.08 | 21.31 | 21.56 | 3,826,216 | -0.43(-1.96%) |
Mar 13, 2008 | 21.48 | 22.00 | 21.42 | 21.99 | 1,783,741 | +0.13(+0.58%) |
Mar 12, 2008 | 21.94 | 22.08 | 21.82 | 21.86 | 2,114,884 | +0.06(+0.26%) |
Mar 11, 2008 | 21.72 | 21.83 | 21.43 | 21.81 | 5,291,142 | +0.70(+3.31%) |
Mar 10, 2008 | 21.48 | 21.53 | 21.07 | 21.11 | 4,108,821 | -0.23(-1.06%) |
Mar 07, 2008 | 21.38 | 21.61 | 21.25 | 21.33 | 3,365,607 | -0.32(-1.50%) |
Mar 06, 2008 | 21.93 | 21.96 | 21.60 | 21.66 | 3,192,193 | -0.15(-0.69%) |
Mar 05, 2008 | 21.72 | 22.02 | 21.69 | 21.81 | 4,741,436 | +0.26(+1.22%) |
Mar 04, 2008 | 21.55 | 21.69 | 21.31 | 21.55 | 4,133,681 | -0.33(-1.51%) |
Mar 03, 2008 | 21.75 | 21.93 | 21.70 | 21.88 | 2,850,995 | +0.04(+0.16%) |
Feb 29, 2008 | 22.02 | 22.08 | 21.70 | 21.84 | 3,526,955 | -0.61(-2.70%) |
Feb 28, 2008 | 22.42 | 22.57 | 22.33 | 22.45 | 3,974,124 | -0.22(-0.96%) |
Feb 27, 2008 | 22.29 | 22.77 | 22.29 | 22.67 | 4,340,885 | +0.19(+0.85%) |
Feb 26, 2008 | 22.14 | 22.58 | 22.12 | 22.48 | 3,382,558 | +0.41(+1.85%) |
Feb 25, 2008 | 21.84 | 22.10 | 21.74 | 22.07 | 1,539,041 | +0.22(+1.00%) |
Feb 22, 2008 | 21.83 | 21.88 | 21.54 | 21.85 | 1,862,520 | +0.06(+0.29%) |
Feb 21, 2008 | 22.14 | 22.16 | 21.76 | 21.79 | 2,133,143 | -0.22(-0.99%) |
Feb 20, 2008 | 21.62 | 22.09 | 21.61 | 22.00 | 5,272,378 | -0.05(-0.22%) |
Feb 19, 2008 | 22.24 | 22.31 | 21.98 | 22.05 | 3,079,710 | +0.33(+1.53%) |
Feb 18, 2008 | 21.56 | 21.75 | 21.43 | 21.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.56 | 21.75 | 21.43 | 21.72 | 1,568,740 | -0.06(-0.29%) |
Feb 14, 2008 | 21.97 | 22.03 | 21.74 | 21.79 | 1,897,161 | -0.18(-0.80%) |
Feb 13, 2008 | 21.86 | 22.00 | 21.71 | 21.96 | 2,058,979 | +0.33(+1.53%) |
Feb 12, 2008 | 21.63 | 21.84 | 21.52 | 21.63 | 8,740,357 | +0.54(+2.57%) |
Feb 11, 2008 | 21.02 | 21.13 | 20.76 | 21.09 | 2,716,547 | +0.10(+0.47%) |
Feb 08, 2008 | 20.90 | 21.15 | 20.80 | 20.99 | 2,481,214 | -0.07(-0.33%) |
Feb 07, 2008 | 20.81 | 21.19 | 20.81 | 21.06 | 3,646,697 | -0.14(-0.67%) |
Feb 06, 2008 | 21.35 | 21.53 | 21.15 | 21.20 | 4,113,987 | +0.21(+1.01%) |
Feb 05, 2008 | 21.46 | 21.48 | 20.99 | 20.99 | 4,402,970 | -1.16(-5.25%) |
Feb 04, 2008 | 22.34 | 22.38 | 22.10 | 22.15 | 2,318,701 | -0.02(-0.10%) |
Feb 01, 2008 | 22.15 | 22.27 | 21.98 | 22.17 | 4,207,602 | +0.18(+0.80%) |
Jan 31, 2008 | 21.29 | 22.15 | 21.26 | 22.00 | 6,426,232 | +0.18(+0.81%) |
Jan 30, 2008 | 21.74 | 22.26 | 21.62 | 21.82 | 3,158,891 | -0.04(-0.16%) |
Jan 29, 2008 | 21.81 | 21.86 | 21.59 | 21.86 | 1,482,127 | +0.09(+0.42%) |
Jan 28, 2008 | 21.33 | 21.77 | 21.12 | 21.76 | 2,169,135 | +0.61(+2.87%) |
Jan 25, 2008 | 22.00 | 22.06 | 21.07 | 21.16 | 4,128,951 | -0.39(-1.83%) |
Jan 24, 2008 | 21.37 | 21.62 | 21.22 | 21.55 | 5,099,831 | +0.67(+3.21%) |
Jan 23, 2008 | 19.95 | 20.88 | 19.75 | 20.88 | 10,931,750 | -0.41(-1.92%) |
Jan 22, 2008 | 20.57 | 21.53 | 20.33 | 21.29 | 9,025,511 | -1.43(-6.30%) |
Jan 21, 2008 | 23.12 | 23.25 | 22.58 | 22.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.12 | 23.25 | 22.58 | 22.72 | 6,508,467 | -0.08(-0.34%) |
Jan 17, 2008 | 23.30 | 23.41 | 22.74 | 22.80 | 4,572,332 | -0.35(-1.49%) |
Jan 16, 2008 | 23.58 | 23.77 | 23.13 | 23.15 | 5,805,573 | -0.66(-2.78%) |
Jan 15, 2008 | 24.13 | 24.20 | 23.80 | 23.81 | 5,483,812 | -0.68(-2.76%) |
Jan 14, 2008 | 24.44 | 24.53 | 24.37 | 24.49 | 2,665,092 | +0.44(+1.82%) |
Jan 11, 2008 | 24.22 | 24.26 | 23.98 | 24.05 | 8,766,580 | -0.35(-1.42%) |
Jan 10, 2008 | 24.10 | 24.47 | 24.08 | 24.39 | 5,994,439 | +0.07(+0.30%) |
Jan 09, 2008 | 24.16 | 24.35 | 23.51 | 24.32 | 7,379,060 | +0.08(+0.31%) |
Jan 08, 2008 | 24.68 | 24.77 | 23.87 | 24.25 | 1,874,293 | -0.17(-0.69%) |
Jan 07, 2008 | 24.49 | 24.57 | 24.30 | 24.42 | 1,957,846 | +0.02(+0.09%) |
Jan 04, 2008 | 24.73 | 24.77 | 24.39 | 24.39 | 2,973,108 | -0.49(-1.95%) |
Jan 03, 2008 | 24.85 | 24.98 | 24.79 | 24.88 | 1,542,195 | -0.07(-0.28%) |
Jan 02, 2008 | 25.20 | 25.30 | 24.87 | 24.95 | 2,162,717 | -0.04(-0.14%) |
Jan 01, 2008 | 25.04 | 25.30 | 24.90 | 24.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 25.04 | 25.30 | 24.90 | 24.99 | 727,321 | -0.26(-1.03%) |
Dec 28, 2007 | 25.35 | 25.37 | 25.20 | 25.25 | 1,440,158 | +0.32(+1.27%) |
Dec 27, 2007 | 25.13 | 25.13 | 24.89 | 24.93 | 881,086 | +0.01(+0.06%) |
Dec 26, 2007 | 24.71 | 24.98 | 24.71 | 24.92 | 273,178 | +0.06(+0.23%) |
Dec 24, 2007 | 25.01 | 25.01 | 24.54 | 24.86 | 950,734 | -0.21(-0.84%) |
Dec 21, 2007 | 24.95 | 25.07 | 24.89 | 25.07 | 3,923,358 | +0.54(+2.18%) |
Dec 20, 2007 | 24.51 | 24.63 | 24.43 | 24.54 | 995,838 | +0.12(+0.49%) |
Dec 19, 2007 | 24.54 | 24.68 | 24.28 | 24.42 | 1,103,862 | -0.19(-0.77%) |
Dec 18, 2007 | 24.77 | 24.84 | 24.32 | 24.61 | 2,618,598 | +0.39(+1.63%) |
Dec 17, 2007 | 24.41 | 24.49 | 24.21 | 24.21 | 1,200,935 | -0.53(-2.14%) |
Dec 14, 2007 | 24.86 | 24.99 | 24.69 | 24.74 | 1,184,422 | -0.65(-2.56%) |
Dec 13, 2007 | 25.41 | 25.52 | 25.09 | 25.39 | 1,206,608 | -0.31(-1.21%) |
Dec 12, 2007 | 25.80 | 25.88 | 25.54 | 25.70 | 1,925,014 | +0.60(+2.39%) |
Dec 11, 2007 | 25.64 | 25.75 | 25.10 | 25.10 | 3,454,444 | -0.63(-2.47%) |
Dec 10, 2007 | 25.60 | 25.79 | 25.60 | 25.73 | 629,757 | +0.27(+1.08%) |
Dec 07, 2007 | 25.48 | 25.56 | 25.42 | 25.46 | 985,626 | -0.01(-0.03%) |
Dec 06, 2007 | 25.25 | 25.52 | 25.19 | 25.47 | 952,758 | +0.23(+0.89%) |
Dec 05, 2007 | 25.31 | 25.38 | 25.21 | 25.24 | 684,665 | +0.16(+0.62%) |
Dec 04, 2007 | 25.03 | 25.12 | 25.01 | 25.09 | 1,718,011 | +0.06(+0.25%) |
Dec 03, 2007 | 25.11 | 25.14 | 24.96 | 25.02 | 1,560,875 | -0.08(-0.34%) |
Nov 30, 2007 | 25.46 | 25.46 | 25.03 | 25.11 | 1,101,223 | +0.05(+0.20%) |
Nov 29, 2007 | 24.88 | 25.10 | 24.80 | 25.06 | 995,104 | -0.10(-0.39%) |
Nov 28, 2007 | 24.61 | 25.21 | 24.58 | 25.16 | 1,831,969 | +0.75(+3.09%) |
Nov 27, 2007 | 24.23 | 24.45 | 24.16 | 24.40 | 2,290,528 | +0.30(+1.26%) |
Nov 26, 2007 | 24.58 | 24.61 | 24.10 | 24.10 | 2,383,251 | -0.45(-1.84%) |
Nov 23, 2007 | 24.37 | 24.56 | 24.37 | 24.55 | 1,129,747 | +0.32(+1.31%) |
Nov 21, 2007 | 24.25 | 24.47 | 24.18 | 24.23 | 2,185,994 | -0.28(-1.15%) |
Nov 20, 2007 | 24.32 | 24.62 | 24.28 | 24.51 | 1,913,810 | +0.60(+2.51%) |
Nov 19, 2007 | 24.22 | 24.22 | 23.87 | 23.91 | 1,830,865 | -0.52(-2.14%) |
Nov 16, 2007 | 24.41 | 24.54 | 24.24 | 24.44 | 7,051,382 | +0.19(+0.79%) |
Nov 15, 2007 | 24.47 | 24.58 | 24.15 | 24.25 | 3,370,336 | -0.63(-2.55%) |
Nov 14, 2007 | 25.20 | 25.20 | 24.81 | 24.88 | 807,450 | -0.09(-0.37%) |
Nov 13, 2007 | 24.72 | 25.09 | 24.72 | 24.97 | 1,471,265 | +0.47(+1.90%) |
Nov 12, 2007 | 24.86 | 25.06 | 24.49 | 24.51 | 2,138,592 | -0.58(-2.30%) |
Nov 09, 2007 | 25.21 | 25.70 | 25.03 | 25.09 | 2,657,984 | -0.23(-0.92%) |
Nov 08, 2007 | 25.11 | 25.46 | 25.09 | 25.32 | 4,097,392 | +0.32(+1.30%) |
Nov 07, 2007 | 25.19 | 25.19 | 24.86 | 24.99 | 1,380,643 | -0.21(-0.84%) |
Nov 06, 2007 | 25.07 | 25.20 | 24.99 | 25.20 | 579,359 | +0.32(+1.27%) |
Nov 05, 2007 | 24.78 | 24.97 | 24.73 | 24.89 | 906,765 | -0.49(-1.94%) |
Nov 02, 2007 | 24.94 | 25.38 | 24.85 | 25.38 | 2,022,456 | +0.58(+2.33%) |
Nov 01, 2007 | 25.15 | 25.15 | 24.80 | 24.80 | 1,618,929 | -0.78(-3.03%) |
Oct 31, 2007 | 25.35 | 25.66 | 25.25 | 25.58 | 1,113,847 | +0.34(+1.34%) |
Oct 30, 2007 | 25.25 | 25.34 | 25.20 | 25.24 | 489,196 | -0.15(-0.58%) |
Oct 29, 2007 | 25.30 | 25.45 | 25.22 | 25.39 | 1,700,060 | +0.31(+1.24%) |
Oct 26, 2007 | 25.03 | 25.17 | 24.94 | 25.08 | 695,995 | +0.20(+0.82%) |
Oct 25, 2007 | 24.75 | 24.89 | 24.65 | 24.87 | 1,852,109 | +0.20(+0.80%) |
Oct 24, 2007 | 24.54 | 24.68 | 24.27 | 24.68 | 2,011,960 | +0.11(+0.43%) |
Oct 23, 2007 | 24.52 | 24.60 | 24.40 | 24.57 | 932,863 | +0.37(+1.54%) |
Oct 22, 2007 | 24.08 | 24.30 | 24.04 | 24.20 | 3,294,168 | -0.20(-0.81%) |
Oct 19, 2007 | 24.70 | 24.71 | 24.36 | 24.39 | 3,693,440 | -0.51(-2.04%) |
Oct 18, 2007 | 24.82 | 24.92 | 24.73 | 24.90 | 809,039 | +0.08(+0.31%) |
Oct 17, 2007 | 24.84 | 24.92 | 24.75 | 24.82 | 2,112,098 | +0.22(+0.89%) |
Oct 16, 2007 | 24.60 | 24.73 | 24.57 | 24.61 | 1,439,080 | -0.25(-0.99%) |
Oct 15, 2007 | 24.93 | 25.05 | 24.58 | 24.85 | 1,340,786 | -0.04(-0.14%) |
Oct 12, 2007 | 24.81 | 25.03 | 24.79 | 24.89 | 574,029 | +0.06(+0.23%) |
Oct 11, 2007 | 24.99 | 25.11 | 24.78 | 24.83 | 1,671,409 | +0.30(+1.21%) |
Oct 10, 2007 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 24.61 | 24.61 | 24.45 | 24.54 | 2,534,027 | -0.21(-0.85%) |
Oct 05, 2007 | 24.55 | 24.80 | 24.55 | 24.75 | 1,414,542 | +0.32(+1.30%) |
Oct 04, 2007 | 24.42 | 24.54 | 24.35 | 24.43 | 1,001,937 | +0.04(+0.17%) |
Oct 03, 2007 | 24.56 | 24.59 | 24.37 | 24.39 | 1,240,791 | -0.20(-0.80%) |
Oct 02, 2007 | 24.63 | 24.63 | 24.46 | 24.58 | 983,640 | -0.13(-0.54%) |
Oct 01, 2007 | 24.39 | 24.73 | 24.38 | 24.72 | 1,931,113 | +0.34(+1.39%) |
Sep 28, 2007 | 24.37 | 24.46 | 24.15 | 24.38 | 1,485,602 | +0.12(+0.49%) |
Sep 27, 2007 | 24.27 | 24.28 | 24.18 | 24.26 | 2,318,896 | +0.18(+0.76%) |
Sep 26, 2007 | 24.08 | 24.09 | 23.97 | 24.08 | 1,347,056 | +0.11(+0.44%) |
Sep 25, 2007 | 23.77 | 24.03 | 23.70 | 23.97 | 2,021,392 | +0.12(+0.50%) |
Sep 24, 2007 | 23.96 | 24.00 | 23.84 | 23.85 | 611,851 | -0.10(-0.41%) |
Sep 21, 2007 | 23.92 | 24.03 | 23.89 | 23.95 | 919,388 | +0.18(+0.77%) |
Sep 20, 2007 | 23.73 | 23.84 | 23.62 | 23.77 | 1,027,213 | +0.20(+0.84%) |
Sep 19, 2007 | 23.54 | 23.66 | 23.48 | 23.57 | 2,124,437 | +0.14(+0.60%) |
Sep 18, 2007 | 22.81 | 23.48 | 22.71 | 23.43 | 2,135,926 | +0.89(+3.94%) |
Sep 17, 2007 | 22.67 | 22.76 | 22.50 | 22.54 | 869,928 | -0.18(-0.78%) |
Sep 14, 2007 | 22.60 | 22.75 | 22.53 | 22.72 | 638,692 | -0.05(-0.22%) |
Sep 13, 2007 | 22.80 | 22.87 | 22.67 | 22.77 | 1,383,055 | +0.07(+0.31%) |
Sep 12, 2007 | 22.55 | 22.70 | 22.49 | 22.70 | 573,547 | +0.12(+0.53%) |
Sep 11, 2007 | 22.44 | 22.59 | 22.42 | 22.58 | 718,100 | +0.51(+2.30%) |
Sep 10, 2007 | 22.36 | 22.43 | 22.07 | 22.07 | 756,630 | -0.25(-1.11%) |
Sep 07, 2007 | 22.44 | 22.58 | 22.27 | 22.31 | 1,186,666 | -0.39(-1.71%) |
Sep 06, 2007 | 22.65 | 22.84 | 22.52 | 22.70 | 618,100 | -0.09(-0.40%) |
Sep 05, 2007 | 22.65 | 22.79 | 22.55 | 22.79 | 1,064,197 | -0.18(-0.77%) |
Sep 04, 2007 | 22.60 | 23.05 | 22.56 | 22.97 | 2,066,264 | +0.23(+1.02%) |
Aug 31, 2007 | 22.87 | 22.87 | 22.62 | 22.74 | 910,452 | +0.47(+2.09%) |
Aug 30, 2007 | 21.98 | 22.46 | 21.98 | 22.27 | 1,233,699 | -0.12(-0.54%) |
Aug 29, 2007 | 22.03 | 22.40 | 21.98 | 22.39 | 5,764,404 | +0.54(+2.48%) |
Aug 28, 2007 | 22.12 | 22.22 | 21.78 | 21.85 | 2,548,656 | -0.35(-1.59%) |
Aug 27, 2007 | 22.43 | 22.43 | 22.17 | 22.20 | 967,831 | -0.35(-1.55%) |
Aug 24, 2007 | 22.23 | 22.57 | 22.17 | 22.55 | 1,656,232 | +0.36(+1.61%) |
Aug 23, 2007 | 22.36 | 22.36 | 22.04 | 22.19 | 1,771,262 | -0.01(-0.06%) |
Aug 22, 2007 | 21.98 | 22.22 | 21.92 | 22.21 | 2,787,384 | +0.55(+2.54%) |
Aug 21, 2007 | 21.69 | 21.81 | 21.64 | 21.66 | 1,318,234 | -0.08(-0.39%) |
Aug 20, 2007 | 21.80 | 22.42 | 21.58 | 21.74 | 3,171,904 | -0.02(-0.10%) |
Aug 17, 2007 | 21.91 | 21.98 | 21.52 | 21.76 | 1,166,752 | +0.26(+1.21%) |
Aug 16, 2007 | 21.21 | 21.66 | 20.76 | 21.50 | 6,224,687 | +0.13(+0.63%) |
Aug 15, 2007 | 21.70 | 21.95 | 21.33 | 21.37 | 5,690,042 | -0.53(-2.41%) |
Aug 14, 2007 | 22.11 | 22.16 | 21.85 | 21.90 | 1,824,877 | -0.14(-0.64%) |
Aug 13, 2007 | 22.18 | 22.26 | 21.99 | 22.04 | 585,929 | +0.11(+0.48%) |
Aug 10, 2007 | 21.93 | 22.20 | 21.83 | 21.93 | 1,805,177 | -0.25(-1.11%) |
Aug 09, 2007 | 22.06 | 22.41 | 20.44 | 22.18 | 2,995,884 | -0.64(-2.81%) |
Aug 08, 2007 | 22.81 | 22.98 | 22.65 | 22.82 | 1,156,824 | +0.11(+0.47%) |
Aug 07, 2007 | 22.44 | 22.83 | 22.35 | 22.72 | 2,985,530 | -0.11(-0.46%) |
Aug 06, 2007 | 22.40 | 22.82 | 22.37 | 22.82 | 1,337,950 | +0.51(+2.27%) |
Aug 03, 2007 | 22.37 | 22.62 | 22.29 | 22.31 | 1,689,280 | -0.31(-1.37%) |
Aug 02, 2007 | 22.48 | 22.68 | 22.41 | 22.62 | 5,884,399 | +0.03(+0.12%) |
Aug 01, 2007 | 22.39 | 22.70 | 22.08 | 22.60 | 3,086,660 | +0.11(+0.50%) |
Jul 31, 2007 | 22.76 | 22.76 | 22.32 | 22.48 | 3,142,119 | +0.06(+0.25%) |
Jul 30, 2007 | 21.93 | 22.55 | 21.93 | 22.43 | 2,777,739 | +0.78(+3.58%) |
Jul 27, 2007 | 22.23 | 22.43 | 20.88 | 21.65 | 3,997,822 | -0.65(-2.91%) |
Jul 26, 2007 | 22.63 | 22.79 | 22.08 | 22.30 | 3,217,668 | -0.84(-3.65%) |
Jul 25, 2007 | 23.24 | 23.31 | 22.92 | 23.14 | 3,077,583 | -0.07(-0.31%) |
Jul 24, 2007 | 23.63 | 23.67 | 23.17 | 23.22 | 2,215,213 | -0.61(-2.57%) |
Jul 23, 2007 | 23.91 | 23.96 | 23.74 | 23.83 | 2,454,811 | +0.18(+0.74%) |
Jul 20, 2007 | 23.94 | 23.94 | 23.57 | 23.65 | 1,170,865 | -0.40(-1.67%) |
Jul 19, 2007 | 24.11 | 24.15 | 23.99 | 24.06 | 1,469,567 | +0.20(+0.86%) |
Jul 18, 2007 | 23.88 | 23.91 | 23.65 | 23.85 | 1,430,433 | -0.30(-1.26%) |
Jul 17, 2007 | 24.14 | 24.21 | 24.06 | 24.15 | 1,023,745 | -0.16(-0.64%) |
Jul 16, 2007 | 24.34 | 24.39 | 24.27 | 24.31 | 878,397 | -0.10(-0.40%) |
Jul 13, 2007 | 24.42 | 24.47 | 24.30 | 24.41 | 1,172,497 | -0.06(-0.26%) |
Jul 12, 2007 | 23.98 | 24.50 | 23.90 | 24.47 | 1,572,265 | +0.62(+2.60%) |
Jul 11, 2007 | 23.52 | 23.85 | 23.51 | 23.85 | 6,499,514 | +0.23(+0.99%) |
Jul 10, 2007 | 23.91 | 23.94 | 23.55 | 23.62 | 3,141,499 | -0.45(-1.87%) |
Jul 09, 2007 | 24.11 | 24.14 | 24.00 | 24.07 | 4,419,292 | +0.13(+0.53%) |
Jul 06, 2007 | 23.82 | 23.99 | 23.76 | 23.94 | 2,794,901 | -0.03(-0.12%) |
Jul 05, 2007 | 23.88 | 24.01 | 23.62 | 23.97 | 7,160,309 | +0.07(+0.29%) |
Jul 03, 2007 | 23.81 | 23.90 | 23.84 | 23.90 | 1,102,445 | +0.31(+1.31%) |
Jul 02, 2007 | 23.50 | 23.65 | 23.48 | 23.59 | 1,113,478 | +0.23(+1.00%) |
Jun 29, 2007 | 23.34 | 23.54 | 23.21 | 23.36 | 1,410,621 | +0.18(+0.76%) |
Jun 28, 2007 | 23.14 | 23.33 | 23.08 | 23.18 | 952,720 | +0.15(+0.64%) |
Jun 27, 2007 | 22.74 | 23.06 | 22.66 | 23.03 | 1,593,398 | +0.16(+0.68%) |
Jun 26, 2007 | 23.09 | 23.13 | 22.88 | 22.88 | 1,151,768 | +0.00(+0.00%) |
Jun 25, 2007 | 23.03 | 23.31 | 22.88 | 22.88 | 2,328,399 | -0.21(-0.92%) |
Jun 22, 2007 | 23.30 | 23.34 | 22.67 | 23.09 | 1,008,746 | -0.27(-1.18%) |
Jun 21, 2007 | 23.10 | 23.36 | 23.03 | 23.36 | 1,441,207 | +0.16(+0.67%) |
Jun 20, 2007 | 23.75 | 23.75 | 23.21 | 23.21 | 1,156,540 | -0.35(-1.50%) |
Jun 19, 2007 | 23.46 | 23.58 | 23.36 | 23.56 | 736,702 | +0.05(+0.21%) |
Jun 18, 2007 | 23.53 | 23.53 | 23.36 | 23.51 | 1,631,836 | +0.16(+0.69%) |
Jun 15, 2007 | 23.29 | 23.39 | 23.21 | 23.35 | 4,909,835 | +0.51(+2.25%) |
Jun 14, 2007 | 22.61 | 22.84 | 22.56 | 22.84 | 1,303,625 | +0.37(+1.63%) |
Jun 13, 2007 | 22.21 | 22.47 | 22.21 | 22.47 | 739,397 | +0.30(+1.37%) |
Jun 12, 2007 | 22.52 | 22.52 | 22.14 | 22.17 | 1,485,460 | -0.31(-1.38%) |
Jun 11, 2007 | 22.33 | 22.58 | 22.29 | 22.48 | 1,487,872 | +0.25(+1.14%) |
Jun 08, 2007 | 22.19 | 22.37 | 22.03 | 22.22 | 3,771,592 | +0.13(+0.61%) |
Jun 07, 2007 | 22.43 | 22.58 | 22.09 | 22.09 | 3,536,000 | -0.61(-2.70%) |
Jun 06, 2007 | 23.13 | 23.96 | 22.64 | 22.70 | 2,908,938 | -0.62(-2.66%) |
Jun 05, 2007 | 23.41 | 23.46 | 23.18 | 23.32 | 1,614,390 | -0.18(-0.75%) |
Jun 04, 2007 | 23.35 | 23.51 | 23.36 | 23.50 | 1,586,590 | +0.00(+0.00%) |
Jun 01, 2007 | 23.36 | 23.50 | 23.27 | 23.50 | 907,048 | +0.18(+0.79%) |
May 31, 2007 | 23.13 | 23.32 | 22.93 | 23.32 | 1,487,364 | +0.44(+1.91%) |
May 30, 2007 | 22.70 | 22.92 | 22.46 | 22.88 | 1,663,466 | +0.07(+0.31%) |
May 29, 2007 | 22.91 | 22.93 | 22.73 | 22.81 | 1,655,665 | +0.05(+0.22%) |
May 25, 2007 | 22.67 | 22.81 | 22.60 | 22.76 | 507,493 | +0.30(+1.32%) |
May 24, 2007 | 22.72 | 22.77 | 22.44 | 22.46 | 931,161 | -0.32(-1.42%) |
May 23, 2007 | 22.71 | 22.84 | 22.67 | 22.79 | 1,009,597 | +0.30(+1.32%) |
May 22, 2007 | 22.58 | 22.59 | 22.46 | 22.49 | 570,752 | +0.08(+0.38%) |
May 21, 2007 | 22.43 | 22.47 | 22.37 | 22.41 | 3,125,240 | -0.11(-0.50%) |
May 18, 2007 | 22.30 | 22.52 | 22.29 | 22.52 | 930,451 | +0.37(+1.69%) |
May 17, 2007 | 22.14 | 22.21 | 22.07 | 22.15 | 505,082 | -0.06(-0.29%) |
May 16, 2007 | 22.24 | 22.31 | 22.07 | 22.21 | 752,588 | +0.08(+0.35%) |
May 15, 2007 | 22.12 | 22.35 | 22.06 | 22.13 | 765,920 | +0.06(+0.26%) |
May 14, 2007 | 22.18 | 22.22 | 21.94 | 22.07 | 622,097 | -0.11(-0.48%) |
May 11, 2007 | 21.74 | 22.22 | 21.76 | 22.18 | 1,437,519 | +0.54(+2.48%) |
May 10, 2007 | 22.05 | 22.12 | 21.64 | 21.64 | 1,817,217 | -0.57(-2.57%) |
May 09, 2007 | 22.07 | 22.24 | 22.05 | 22.22 | 917,261 | +0.08(+0.35%) |
May 08, 2007 | 22.27 | 22.17 | 21.93 | 22.14 | 1,870,548 | -0.28(-1.26%) |
May 07, 2007 | 22.39 | 22.46 | 22.39 | 22.42 | 933,572 | +0.04(+0.16%) |
May 04, 2007 | 22.34 | 22.43 | 22.31 | 22.38 | 1,111,719 | +0.18(+0.79%) |
May 03, 2007 | 22.27 | 22.29 | 22.15 | 22.21 | 1,312,277 | -0.04(-0.16%) |
May 02, 2007 | 22.20 | 22.31 | 22.15 | 22.24 | 1,224,054 | -0.04(-0.16%) |