Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.50 | 21.80 | 21.39 | 21.43 | 4,005,485 | -0.15(-0.70%) |
Apr 29, 2008 | 21.65 | 21.77 | 21.47 | 21.58 | 2,617,331 | -0.19(-0.89%) |
Apr 28, 2008 | 21.88 | 21.93 | 21.73 | 21.77 | 1,915,423 | -0.15(-0.66%) |
Apr 25, 2008 | 21.86 | 21.97 | 21.76 | 21.92 | 2,342,375 | +0.49(+2.27%) |
Apr 24, 2008 | 21.41 | 21.58 | 21.28 | 21.43 | 2,814,777 | -0.20(-0.94%) |
Apr 23, 2008 | 21.42 | 21.67 | 21.33 | 21.64 | 3,358,361 | +0.39(+1.85%) |
Apr 22, 2008 | 21.36 | 21.40 | 21.01 | 21.24 | 6,313,945 | +0.16(+0.76%) |
Apr 21, 2008 | 21.37 | 21.39 | 21.05 | 21.08 | 4,705,833 | +0.04(+0.18%) |
Apr 18, 2008 | 20.96 | 21.09 | 20.85 | 21.04 | 3,416,701 | +0.32(+1.55%) |
Apr 17, 2008 | 20.62 | 20.88 | 20.51 | 20.72 | 1,560,322 | +0.02(+0.12%) |
Apr 16, 2008 | 20.71 | 20.73 | 20.48 | 20.70 | 1,504,326 | +0.19(+0.95%) |
Apr 15, 2008 | 20.67 | 20.68 | 20.40 | 20.51 | 1,641,913 | -0.06(-0.31%) |
Apr 14, 2008 | 20.77 | 20.77 | 20.50 | 20.57 | 2,332,108 | -0.10(-0.49%) |
Apr 11, 2008 | 21.03 | 21.05 | 20.67 | 20.67 | 3,452,062 | -0.63(-2.94%) |
Apr 10, 2008 | 21.29 | 21.48 | 21.15 | 21.30 | 2,956,603 | +0.21(+0.99%) |
Apr 09, 2008 | 21.24 | 21.27 | 20.93 | 21.09 | 2,494,341 | +0.08(+0.39%) |
Apr 08, 2008 | 21.50 | 21.50 | 20.99 | 21.01 | 6,861,026 | -0.87(-3.97%) |
Apr 07, 2008 | 21.86 | 22.05 | 21.76 | 21.88 | 2,553,589 | -0.15(-0.66%) |
Apr 04, 2008 | 22.03 | 22.06 | 21.86 | 22.02 | 2,463,350 | +0.30(+1.36%) |
Apr 03, 2008 | 21.70 | 21.81 | 21.61 | 21.72 | 2,717,694 | +0.10(+0.47%) |
Apr 02, 2008 | 21.72 | 21.91 | 21.55 | 21.62 | 5,849,277 | +0.15(+0.70%) |
Apr 01, 2008 | 21.12 | 21.50 | 21.06 | 21.47 | 4,926,783 | +0.86(+4.17%) |
Mar 31, 2008 | 20.69 | 20.74 | 20.51 | 20.61 | 3,571,594 | +0.07(+0.35%) |
Mar 28, 2008 | 20.66 | 20.79 | 20.50 | 20.54 | 5,027,547 | -0.15(-0.70%) |
Mar 27, 2008 | 20.63 | 20.89 | 20.61 | 20.68 | 2,864,202 | +0.30(+1.45%) |
Mar 26, 2008 | 20.41 | 20.51 | 20.24 | 20.39 | 3,499,464 | -0.53(-2.55%) |
Mar 25, 2008 | 20.87 | 20.96 | 20.63 | 20.92 | 3,971,234 | +0.45(+2.21%) |
Mar 24, 2008 | 20.82 | 20.82 | 20.39 | 20.47 | 4,889,219 | +0.07(+0.36%) |
Mar 21, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,024,095 | +0.00(+0.00%) |
Mar 20, 2008 | 20.71 | 20.75 | 20.38 | 20.40 | 11,024,095 | +0.22(+1.08%) |
Mar 19, 2008 | 20.46 | 20.61 | 20.16 | 20.18 | 5,951,579 | -0.38(-1.84%) |
Mar 18, 2008 | 20.35 | 20.72 | 20.35 | 20.56 | 4,401,761 | +0.63(+3.14%) |
Mar 17, 2008 | 19.70 | 20.11 | 19.68 | 19.93 | 2,511,281 | +0.09(+0.44%) |
Mar 14, 2008 | 20.07 | 20.07 | 19.68 | 19.84 | 4,808,620 | -0.29(-1.42%) |
Mar 13, 2008 | 20.25 | 20.28 | 20.02 | 20.13 | 2,822,816 | -0.33(-1.61%) |
Mar 12, 2008 | 20.43 | 20.62 | 20.40 | 20.46 | 2,296,425 | +0.13(+0.62%) |
Mar 11, 2008 | 20.41 | 20.46 | 20.01 | 20.34 | 2,759,741 | +0.24(+1.21%) |
Mar 10, 2008 | 20.50 | 20.56 | 20.06 | 20.09 | 4,268,193 | -0.51(-2.48%) |
Mar 07, 2008 | 20.46 | 20.68 | 20.34 | 20.60 | 4,232,323 | +0.15(+0.71%) |
Mar 06, 2008 | 20.51 | 20.56 | 20.42 | 20.46 | 2,593,148 | -0.14(-0.68%) |
Mar 05, 2008 | 20.87 | 21.50 | 20.52 | 20.60 | 5,791,923 | -0.61(-2.89%) |
Mar 04, 2008 | 21.04 | 21.27 | 20.99 | 21.21 | 3,551,003 | -0.41(-1.89%) |
Mar 03, 2008 | 21.66 | 21.67 | 21.37 | 21.62 | 2,662,561 | +0.29(+1.34%) |
Feb 29, 2008 | 21.44 | 21.51 | 21.26 | 21.33 | 4,473,855 | -0.55(-2.53%) |
Feb 28, 2008 | 21.99 | 22.12 | 21.77 | 21.88 | 2,649,454 | -0.20(-0.92%) |
Feb 27, 2008 | 21.95 | 22.26 | 21.95 | 22.09 | 2,636,166 | -0.18(-0.83%) |
Feb 26, 2008 | 21.92 | 22.29 | 21.90 | 22.27 | 3,492,981 | +0.44(+2.00%) |
Feb 25, 2008 | 21.52 | 21.87 | 21.46 | 21.84 | 4,312,980 | +0.42(+1.97%) |
Feb 22, 2008 | 21.46 | 21.51 | 21.18 | 21.41 | 4,894,742 | -0.20(-0.94%) |
Feb 21, 2008 | 21.60 | 21.75 | 21.56 | 21.62 | 5,327,924 | +0.09(+0.43%) |
Feb 20, 2008 | 21.29 | 21.53 | 21.24 | 21.53 | 6,345,457 | -0.21(-0.98%) |
Feb 19, 2008 | 21.87 | 21.89 | 21.70 | 21.74 | 4,386,265 | +0.27(+1.27%) |
Feb 18, 2008 | 21.37 | 21.49 | 21.13 | 21.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.37 | 21.49 | 21.13 | 21.47 | 8,607,839 | +0.42(+2.01%) |
Feb 14, 2008 | 21.11 | 21.18 | 21.01 | 21.04 | 3,228,714 | -0.17(-0.78%) |
Feb 13, 2008 | 21.29 | 21.29 | 21.04 | 21.21 | 3,984,727 | -0.20(-0.95%) |
Feb 12, 2008 | 20.82 | 21.47 | 20.82 | 21.41 | 6,771,211 | +0.57(+2.75%) |
Feb 11, 2008 | 20.81 | 20.86 | 20.41 | 20.84 | 7,266,536 | +0.36(+1.76%) |
Feb 08, 2008 | 19.93 | 20.48 | 19.87 | 20.48 | 11,398,191 | -0.11(-0.54%) |
Feb 07, 2008 | 20.36 | 20.80 | 20.26 | 20.59 | 18,859,064 | -1.70(-7.61%) |
Feb 06, 2008 | 22.25 | 22.47 | 22.13 | 22.29 | 6,148,161 | +0.13(+0.59%) |
Feb 05, 2008 | 22.38 | 22.46 | 22.06 | 22.16 | 4,968,295 | -0.61(-2.69%) |
Feb 04, 2008 | 22.64 | 22.81 | 22.50 | 22.77 | 3,084,418 | -0.07(-0.30%) |
Feb 01, 2008 | 22.68 | 22.92 | 22.49 | 22.84 | 4,132,222 | -0.18(-0.78%) |
Jan 31, 2008 | 22.35 | 23.19 | 22.29 | 23.02 | 5,937,696 | +0.30(+1.30%) |
Jan 30, 2008 | 22.74 | 23.04 | 22.65 | 22.72 | 3,026,214 | -0.37(-1.62%) |
Jan 29, 2008 | 23.14 | 23.20 | 22.98 | 23.09 | 2,078,805 | -0.03(-0.15%) |
Jan 28, 2008 | 22.97 | 23.18 | 22.73 | 23.13 | 5,383,221 | +0.34(+1.47%) |
Jan 25, 2008 | 23.37 | 23.39 | 22.64 | 22.79 | 4,723,503 | -0.50(-2.15%) |
Jan 24, 2008 | 23.11 | 23.40 | 22.99 | 23.29 | 10,533,780 | -0.19(-0.83%) |
Jan 23, 2008 | 22.76 | 23.53 | 22.72 | 23.49 | 8,254,083 | -0.24(-1.00%) |
Jan 22, 2008 | 23.01 | 23.80 | 23.00 | 23.73 | 7,232,851 | -0.77(-3.15%) |
Jan 21, 2008 | 24.94 | 25.10 | 24.35 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.94 | 25.10 | 24.35 | 24.50 | 4,508,782 | -0.13(-0.53%) |
Jan 17, 2008 | 25.28 | 25.30 | 24.50 | 24.63 | 4,134,756 | -0.44(-1.76%) |
Jan 16, 2008 | 25.18 | 25.40 | 25.04 | 25.07 | 3,285,706 | -0.32(-1.26%) |
Jan 15, 2008 | 25.72 | 25.75 | 25.27 | 25.39 | 3,045,804 | -0.23(-0.91%) |
Jan 14, 2008 | 25.66 | 26.00 | 25.55 | 25.63 | 4,465,703 | -0.19(-0.73%) |
Jan 11, 2008 | 25.95 | 26.02 | 25.76 | 25.81 | 3,053,188 | -0.50(-1.90%) |
Jan 10, 2008 | 26.27 | 26.46 | 26.11 | 26.32 | 3,357,947 | -0.09(-0.35%) |
Jan 09, 2008 | 26.28 | 26.54 | 26.19 | 26.41 | 5,220,554 | +0.45(+1.72%) |
Jan 08, 2008 | 26.32 | 26.33 | 25.92 | 25.96 | 7,600,905 | +0.34(+1.31%) |
Jan 07, 2008 | 25.37 | 25.65 | 25.17 | 25.63 | 7,981,647 | +1.20(+4.89%) |
Jan 04, 2008 | 24.84 | 24.94 | 24.38 | 24.43 | 2,941,821 | -0.23(-0.95%) |
Jan 03, 2008 | 24.66 | 24.75 | 24.55 | 24.66 | 2,317,360 | +0.29(+1.20%) |
Jan 02, 2008 | 24.51 | 24.66 | 24.22 | 24.37 | 3,174,105 | -0.11(-0.44%) |
Jan 01, 2008 | 24.65 | 24.98 | 24.37 | 24.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.98 | 24.37 | 24.48 | 1,922,517 | -0.17(-0.71%) |
Dec 28, 2007 | 24.67 | 24.85 | 24.58 | 24.65 | 2,143,566 | -0.28(-1.11%) |
Dec 27, 2007 | 25.08 | 25.10 | 24.83 | 24.93 | 2,893,569 | +0.15(+0.61%) |
Dec 26, 2007 | 24.78 | 24.90 | 24.68 | 24.78 | 1,489,931 | -0.11(-0.45%) |
Dec 24, 2007 | 24.63 | 25.08 | 24.63 | 24.89 | 1,392,796 | +0.16(+0.65%) |
Dec 21, 2007 | 24.84 | 24.95 | 24.67 | 24.73 | 3,740,437 | +0.09(+0.35%) |
Dec 20, 2007 | 25.02 | 25.03 | 24.53 | 24.64 | 4,200,943 | -0.15(-0.59%) |
Dec 19, 2007 | 24.95 | 25.07 | 24.68 | 24.79 | 3,406,359 | +0.07(+0.28%) |
Dec 18, 2007 | 25.06 | 25.11 | 24.68 | 24.72 | 3,863,491 | -0.34(-1.38%) |
Dec 17, 2007 | 25.49 | 25.52 | 25.06 | 25.07 | 5,537,925 | -0.68(-2.64%) |
Dec 14, 2007 | 25.82 | 26.08 | 25.73 | 25.75 | 3,912,263 | -0.45(-1.72%) |
Dec 13, 2007 | 26.27 | 26.32 | 25.98 | 26.20 | 3,343,173 | +0.24(+0.94%) |
Dec 12, 2007 | 26.10 | 26.20 | 25.82 | 25.96 | 4,635,749 | +0.50(+1.95%) |
Dec 11, 2007 | 26.01 | 26.01 | 25.45 | 25.46 | 3,377,322 | -0.42(-1.61%) |
Dec 10, 2007 | 25.87 | 26.02 | 25.72 | 25.88 | 4,167,083 | +0.00(+0.00%) |
Dec 07, 2007 | 25.81 | 25.91 | 25.63 | 25.88 | 2,957,793 | +0.20(+0.79%) |
Dec 06, 2007 | 25.56 | 25.71 | 25.53 | 25.67 | 3,002,804 | +0.06(+0.23%) |
Dec 05, 2007 | 25.64 | 25.73 | 25.54 | 25.62 | 2,863,599 | +0.09(+0.36%) |
Dec 04, 2007 | 25.87 | 25.90 | 25.45 | 25.52 | 4,143,994 | -0.31(-1.18%) |
Dec 03, 2007 | 26.02 | 26.09 | 25.68 | 25.83 | 4,278,543 | +0.24(+0.93%) |
Nov 30, 2007 | 25.87 | 25.97 | 25.49 | 25.59 | 5,433,519 | +0.22(+0.88%) |
Nov 29, 2007 | 25.30 | 25.51 | 25.24 | 25.37 | 3,757,342 | +0.36(+1.44%) |
Nov 28, 2007 | 24.71 | 25.43 | 24.67 | 25.01 | 4,877,500 | +0.55(+2.24%) |
Nov 27, 2007 | 24.45 | 24.55 | 24.33 | 24.46 | 3,399,597 | +0.08(+0.32%) |
Nov 26, 2007 | 24.96 | 24.98 | 24.34 | 24.38 | 4,637,039 | -0.29(-1.18%) |
Nov 23, 2007 | 24.91 | 25.02 | 24.48 | 24.67 | 6,110,902 | +1.42(+6.10%) |
Nov 21, 2007 | 23.41 | 23.53 | 23.15 | 23.25 | 3,878,197 | -0.17(-0.71%) |
Nov 20, 2007 | 23.14 | 23.59 | 23.07 | 23.42 | 3,661,374 | +0.10(+0.44%) |
Nov 19, 2007 | 23.51 | 23.56 | 23.24 | 23.32 | 2,064,688 | -0.46(-1.94%) |
Nov 16, 2007 | 23.94 | 23.97 | 23.66 | 23.78 | 2,901,062 | -0.16(-0.67%) |
Nov 15, 2007 | 24.13 | 24.19 | 23.89 | 23.94 | 2,605,307 | -0.34(-1.42%) |
Nov 14, 2007 | 24.34 | 24.70 | 24.17 | 24.28 | 3,988,731 | -0.30(-1.21%) |
Nov 13, 2007 | 24.65 | 24.94 | 24.36 | 24.58 | 4,836,122 | +0.80(+3.37%) |
Nov 12, 2007 | 23.66 | 24.11 | 23.59 | 23.78 | 6,535,507 | -0.37(-1.55%) |
Nov 09, 2007 | 24.05 | 24.43 | 24.03 | 24.15 | 6,000,724 | -0.57(-2.32%) |
Nov 08, 2007 | 24.60 | 24.73 | 24.38 | 24.73 | 3,336,726 | +0.38(+1.58%) |
Nov 07, 2007 | 24.77 | 24.83 | 24.34 | 24.34 | 2,650,397 | -0.42(-1.71%) |
Nov 06, 2007 | 24.60 | 24.79 | 24.60 | 24.77 | 1,600,098 | +0.17(+0.67%) |
Nov 05, 2007 | 24.70 | 24.86 | 24.45 | 24.60 | 2,015,551 | -0.09(-0.35%) |
Nov 02, 2007 | 24.92 | 24.94 | 24.48 | 24.69 | 2,332,912 | +0.00(+0.02%) |
Nov 01, 2007 | 24.97 | 25.03 | 24.64 | 24.68 | 2,380,876 | -0.21(-0.86%) |
Oct 31, 2007 | 24.80 | 25.00 | 24.71 | 24.90 | 3,826,981 | +0.02(+0.10%) |
Oct 30, 2007 | 24.80 | 24.94 | 24.78 | 24.87 | 2,451,689 | +0.08(+0.31%) |
Oct 29, 2007 | 24.50 | 25.01 | 24.48 | 24.79 | 4,495,792 | +0.25(+1.03%) |
Oct 26, 2007 | 24.42 | 24.71 | 24.36 | 24.54 | 2,588,786 | -0.11(-0.45%) |
Oct 25, 2007 | 24.59 | 24.70 | 24.50 | 24.65 | 3,591,487 | -0.27(-1.09%) |
Oct 24, 2007 | 24.65 | 24.95 | 24.61 | 24.93 | 5,454,442 | -0.37(-1.48%) |
Oct 23, 2007 | 25.45 | 25.45 | 25.04 | 25.30 | 6,099,559 | +0.65(+2.62%) |
Oct 22, 2007 | 24.55 | 24.71 | 24.44 | 24.65 | 2,923,706 | -0.00(-0.02%) |
Oct 19, 2007 | 24.94 | 24.98 | 24.63 | 24.66 | 3,743,406 | -0.24(-0.98%) |
Oct 18, 2007 | 24.96 | 25.12 | 24.90 | 24.90 | 2,795,666 | -0.14(-0.56%) |
Oct 17, 2007 | 25.28 | 25.33 | 24.92 | 25.04 | 3,132,851 | -0.13(-0.50%) |
Oct 16, 2007 | 25.12 | 25.35 | 25.06 | 25.17 | 2,335,794 | -0.26(-1.03%) |
Oct 15, 2007 | 25.58 | 25.60 | 25.31 | 25.43 | 2,045,338 | +0.06(+0.25%) |
Oct 12, 2007 | 25.33 | 25.37 | 25.22 | 25.37 | 2,991,511 | -0.02(-0.08%) |
Oct 11, 2007 | 25.57 | 25.59 | 25.33 | 25.39 | 6,557,599 | -0.53(-2.06%) |
Oct 10, 2007 | 25.99 | 26.07 | 25.91 | 25.92 | 1,764,351 | -0.12(-0.45%) |
Oct 09, 2007 | 26.10 | 26.13 | 25.95 | 26.04 | 1,924,915 | -0.01(-0.04%) |
Oct 08, 2007 | 26.19 | 26.19 | 25.93 | 26.05 | 2,775,699 | -0.22(-0.83%) |
Oct 05, 2007 | 26.41 | 26.46 | 26.23 | 26.27 | 3,655,713 | -0.03(-0.13%) |
Oct 04, 2007 | 26.35 | 26.49 | 26.26 | 26.30 | 2,553,997 | +0.12(+0.46%) |
Oct 03, 2007 | 26.23 | 26.41 | 26.15 | 26.18 | 1,736,149 | +0.04(+0.15%) |
Oct 02, 2007 | 26.19 | 26.26 | 26.03 | 26.14 | 2,064,071 | +0.03(+0.11%) |
Oct 01, 2007 | 26.12 | 26.20 | 26.03 | 26.11 | 2,954,378 | +0.27(+1.03%) |
Sep 28, 2007 | 25.58 | 25.89 | 25.55 | 25.84 | 3,401,898 | +0.01(+0.04%) |
Sep 27, 2007 | 25.90 | 25.99 | 25.72 | 25.83 | 2,280,215 | -0.02(-0.09%) |
Sep 26, 2007 | 25.98 | 26.06 | 25.75 | 25.86 | 2,257,159 | -0.13(-0.50%) |
Sep 25, 2007 | 25.96 | 26.04 | 25.91 | 25.99 | 1,875,079 | -0.07(-0.28%) |
Sep 24, 2007 | 26.18 | 26.23 | 26.01 | 26.06 | 1,672,541 | -0.28(-1.07%) |
Sep 21, 2007 | 26.41 | 26.49 | 26.22 | 26.34 | 3,065,949 | +0.29(+1.10%) |
Sep 20, 2007 | 26.05 | 26.24 | 25.98 | 26.06 | 2,210,843 | +0.08(+0.30%) |
Sep 19, 2007 | 26.07 | 26.29 | 25.86 | 25.98 | 3,737,436 | +0.06(+0.24%) |
Sep 18, 2007 | 25.40 | 26.04 | 25.43 | 25.92 | 2,745,233 | +0.23(+0.91%) |
Sep 17, 2007 | 25.70 | 25.89 | 25.62 | 25.68 | 1,646,810 | -0.26(-1.01%) |
Sep 14, 2007 | 26.22 | 26.08 | 25.80 | 25.95 | 2,321,179 | -0.33(-1.24%) |
Sep 13, 2007 | 25.95 | 26.45 | 26.25 | 26.27 | 2,654,452 | +0.17(+0.67%) |
Sep 12, 2007 | 26.01 | 26.42 | 25.93 | 26.10 | 4,131,229 | -0.14(-0.54%) |
Sep 11, 2007 | 25.82 | 26.32 | 25.87 | 26.24 | 3,231,042 | +0.47(+1.81%) |
Sep 10, 2007 | 25.88 | 26.05 | 25.64 | 25.77 | 3,031,848 | -0.01(-0.04%) |
Sep 07, 2007 | 26.33 | 26.35 | 25.65 | 25.78 | 4,038,185 | -0.19(-0.73%) |
Sep 06, 2007 | 25.82 | 26.09 | 25.74 | 25.97 | 3,233,100 | +0.15(+0.58%) |
Sep 05, 2007 | 25.66 | 25.85 | 25.60 | 25.82 | 2,264,611 | +0.06(+0.24%) |
Sep 04, 2007 | 25.50 | 25.85 | 25.46 | 25.76 | 3,089,620 | +0.39(+1.53%) |
Aug 31, 2007 | 25.30 | 25.55 | 25.16 | 25.37 | 3,143,555 | +0.49(+1.95%) |
Aug 30, 2007 | 24.80 | 25.16 | 24.78 | 24.88 | 2,493,065 | -0.18(-0.74%) |
Aug 29, 2007 | 24.92 | 25.12 | 24.83 | 25.07 | 2,093,507 | +0.18(+0.72%) |
Aug 28, 2007 | 25.11 | 25.26 | 24.88 | 24.89 | 4,491,881 | -0.46(-1.80%) |
Aug 27, 2007 | 25.33 | 25.46 | 25.24 | 25.34 | 1,431,078 | -0.02(-0.10%) |
Aug 24, 2007 | 24.99 | 25.38 | 25.21 | 25.37 | 2,708,385 | +0.31(+1.24%) |
Aug 23, 2007 | 25.41 | 25.46 | 24.90 | 25.06 | 4,507,732 | +0.05(+0.19%) |
Aug 22, 2007 | 24.81 | 25.08 | 24.79 | 25.01 | 2,250,984 | +0.24(+0.96%) |
Aug 21, 2007 | 24.61 | 24.91 | 24.58 | 24.77 | 2,216,195 | +0.10(+0.39%) |
Aug 20, 2007 | 24.79 | 24.87 | 24.49 | 24.67 | 3,435,040 | +0.05(+0.20%) |
Aug 17, 2007 | 23.93 | 24.89 | 24.31 | 24.62 | 5,927,900 | +0.43(+1.79%) |
Aug 16, 2007 | 23.87 | 24.20 | 23.74 | 24.19 | 9,862,748 | +0.04(+0.16%) |
Aug 15, 2007 | 24.08 | 24.49 | 24.06 | 24.15 | 5,786,867 | -0.38(-1.56%) |
Aug 14, 2007 | 24.84 | 24.90 | 24.44 | 24.54 | 6,806,062 | -0.51(-2.02%) |
Aug 13, 2007 | 24.95 | 25.28 | 24.89 | 25.04 | 3,527,056 | -0.25(-0.98%) |
Aug 10, 2007 | 25.37 | 25.54 | 24.88 | 25.29 | 4,726,552 | -0.19(-0.74%) |
Aug 09, 2007 | 25.52 | 25.73 | 25.27 | 25.48 | 7,062,346 | -0.15(-0.59%) |
Aug 08, 2007 | 26.14 | 26.27 | 25.40 | 25.63 | 15,157,243 | +0.14(+0.53%) |
Aug 07, 2007 | 25.37 | 25.71 | 25.33 | 25.49 | 5,270,205 | +0.09(+0.36%) |
Aug 06, 2007 | 25.38 | 25.44 | 25.16 | 25.40 | 6,376,394 | +0.57(+2.29%) |
Aug 03, 2007 | 24.95 | 25.19 | 24.81 | 24.83 | 6,828,293 | -0.36(-1.43%) |
Aug 02, 2007 | 25.18 | 25.37 | 25.13 | 25.19 | 5,697,307 | +0.12(+0.48%) |
Aug 01, 2007 | 25.23 | 25.28 | 24.74 | 25.07 | 9,141,556 | +0.26(+1.04%) |
Jul 31, 2007 | 25.02 | 25.01 | 24.74 | 24.81 | 10,389,844 | +0.80(+3.34%) |
Jul 30, 2007 | 24.07 | 24.11 | 23.46 | 24.01 | 11,093,837 | -0.10(-0.40%) |
Jul 27, 2007 | 24.55 | 24.89 | 24.08 | 24.11 | 7,656,872 | -0.78(-3.12%) |
Jul 26, 2007 | 25.27 | 25.40 | 24.78 | 24.89 | 8,803,678 | -0.68(-2.66%) |
Jul 25, 2007 | 25.84 | 25.94 | 25.30 | 25.57 | 12,855,752 | +0.65(+2.59%) |
Jul 24, 2007 | 25.16 | 25.25 | 24.82 | 24.92 | 5,877,151 | -0.38(-1.50%) |
Jul 23, 2007 | 25.43 | 25.53 | 25.30 | 25.30 | 3,477,240 | -0.27(-1.06%) |
Jul 20, 2007 | 25.84 | 25.87 | 25.49 | 25.57 | 4,847,180 | -0.16(-0.62%) |
Jul 19, 2007 | 25.75 | 25.88 | 25.65 | 25.73 | 6,372,117 | +0.33(+1.30%) |
Jul 18, 2007 | 25.51 | 25.58 | 25.23 | 25.40 | 6,743,050 | -0.40(-1.56%) |
Jul 17, 2007 | 25.91 | 25.97 | 25.76 | 25.80 | 4,382,162 | -0.13(-0.51%) |
Jul 16, 2007 | 25.97 | 26.08 | 25.92 | 25.94 | 6,887,290 | +0.41(+1.62%) |
Jul 13, 2007 | 25.73 | 25.74 | 25.50 | 25.52 | 2,832,514 | -0.05(-0.19%) |
Jul 12, 2007 | 25.28 | 25.58 | 25.19 | 25.57 | 2,839,307 | +0.45(+1.80%) |
Jul 11, 2007 | 25.30 | 25.33 | 25.06 | 25.12 | 3,004,811 | +0.08(+0.33%) |
Jul 10, 2007 | 25.14 | 25.20 | 24.98 | 25.04 | 2,659,393 | -0.07(-0.27%) |
Jul 09, 2007 | 25.15 | 25.24 | 24.97 | 25.11 | 2,445,503 | -0.06(-0.23%) |
Jul 06, 2007 | 25.13 | 25.29 | 25.02 | 25.16 | 2,195,017 | -0.15(-0.59%) |
Jul 05, 2007 | 25.61 | 25.61 | 25.20 | 25.31 | 2,081,774 | -0.22(-0.86%) |
Jul 03, 2007 | 25.56 | 25.62 | 25.51 | 25.53 | 2,193,551 | +0.09(+0.36%) |
Jul 02, 2007 | 25.41 | 25.51 | 25.33 | 25.44 | 2,873,468 | +0.00(+0.00%) |
Jun 29, 2007 | 25.24 | 25.56 | 25.25 | 25.44 | 2,459,717 | -0.04(-0.15%) |
Jun 28, 2007 | 25.57 | 25.55 | 25.40 | 25.48 | 2,665,362 | -0.11(-0.42%) |
Jun 27, 2007 | 25.59 | 25.78 | 25.39 | 25.59 | 3,875,974 | +0.24(+0.96%) |
Jun 26, 2007 | 25.44 | 25.45 | 25.25 | 25.34 | 6,277,435 | +0.25(+0.99%) |
Jun 25, 2007 | 25.30 | 25.48 | 25.08 | 25.10 | 4,163,651 | -0.08(-0.33%) |
Jun 22, 2007 | 25.27 | 25.32 | 25.12 | 25.18 | 4,343,123 | -0.20(-0.80%) |
Jun 21, 2007 | 25.30 | 25.45 | 25.19 | 25.38 | 3,238,325 | -0.07(-0.29%) |
Jun 20, 2007 | 25.59 | 25.66 | 25.41 | 25.46 | 3,768,725 | -0.10(-0.38%) |
Jun 19, 2007 | 25.46 | 25.58 | 25.38 | 25.55 | 4,614,774 | +0.06(+0.23%) |
Jun 18, 2007 | 25.52 | 25.58 | 25.42 | 25.49 | 2,784,139 | -0.13(-0.51%) |
Jun 15, 2007 | 25.40 | 25.64 | 25.30 | 25.63 | 5,355,839 | +0.30(+1.17%) |
Jun 14, 2007 | 25.07 | 25.38 | 25.04 | 25.33 | 4,275,943 | -0.11(-0.44%) |
Jun 13, 2007 | 25.16 | 25.47 | 25.03 | 25.44 | 5,657,823 | +0.16(+0.63%) |
Jun 12, 2007 | 25.26 | 25.46 | 25.21 | 25.28 | 5,153,899 | -0.18(-0.72%) |
Jun 11, 2007 | 24.99 | 25.51 | 24.95 | 25.46 | 6,321,282 | +0.41(+1.65%) |
Jun 08, 2007 | 24.96 | 25.09 | 24.80 | 25.05 | 3,478,166 | +0.11(+0.45%) |
Jun 07, 2007 | 25.00 | 25.37 | 24.94 | 24.94 | 8,388,399 | -0.06(-0.23%) |
Jun 06, 2007 | 25.23 | 25.17 | 24.68 | 25.00 | 19,789,722 | -0.21(-0.85%) |
Jun 05, 2007 | 24.96 | 26.12 | 24.78 | 25.21 | 17,299,724 | +0.04(+0.17%) |
Jun 04, 2007 | 24.79 | 25.17 | 24.81 | 25.17 | 4,737,935 | +0.26(+1.03%) |
Jun 01, 2007 | 24.94 | 25.03 | 24.76 | 24.91 | 7,673,107 | -0.44(-1.72%) |
May 31, 2007 | 25.32 | 25.42 | 25.13 | 25.35 | 10,387,409 | -0.26(-1.02%) |
May 30, 2007 | 24.63 | 25.61 | 24.57 | 25.61 | 16,983,648 | +0.32(+1.27%) |
May 29, 2007 | 25.21 | 25.33 | 25.10 | 25.29 | 6,486,786 | -0.18(-0.71%) |
May 25, 2007 | 25.74 | 25.74 | 25.15 | 25.47 | 8,308,364 | -0.08(-0.30%) |
May 24, 2007 | 25.75 | 25.85 | 25.54 | 25.55 | 6,176,465 | -0.35(-1.37%) |
May 23, 2007 | 26.24 | 26.33 | 25.84 | 25.90 | 7,153,950 | -0.30(-1.13%) |
May 22, 2007 | 26.06 | 26.33 | 25.91 | 26.20 | 13,792,243 | +0.36(+1.41%) |
May 21, 2007 | 28.01 | 28.03 | 25.53 | 25.83 | 28,088,574 | -2.20(-7.85%) |
May 18, 2007 | 28.08 | 28.25 | 28.03 | 28.03 | 1,945,294 | +0.17(+0.63%) |
May 17, 2007 | 27.83 | 27.99 | 27.70 | 27.86 | 2,617,399 | +0.27(+0.97%) |
May 16, 2007 | 27.64 | 27.73 | 27.54 | 27.59 | 1,869,994 | -0.00(-0.02%) |
May 15, 2007 | 27.64 | 27.70 | 27.51 | 27.60 | 2,350,908 | +0.07(+0.26%) |
May 14, 2007 | 27.63 | 27.81 | 27.41 | 27.52 | 2,387,875 | -0.07(-0.26%) |
May 11, 2007 | 27.35 | 27.62 | 27.36 | 27.60 | 2,277,950 | +0.19(+0.69%) |
May 10, 2007 | 27.61 | 27.66 | 27.38 | 27.41 | 2,502,740 | -0.47(-1.69%) |
May 09, 2007 | 27.93 | 28.07 | 27.82 | 27.88 | 2,114,123 | -0.21(-0.74%) |
May 08, 2007 | 27.80 | 28.11 | 27.78 | 28.09 | 2,892,416 | -0.15(-0.52%) |
May 07, 2007 | 28.03 | 28.29 | 28.03 | 28.23 | 1,693,744 | +0.11(+0.38%) |
May 04, 2007 | 28.24 | 28.34 | 28.11 | 28.13 | 1,713,506 | +0.22(+0.80%) |
May 03, 2007 | 27.88 | 27.99 | 27.82 | 27.90 | 1,480,482 | -0.12(-0.42%) |
May 02, 2007 | 27.71 | 28.03 | 27.68 | 28.02 | 3,705,261 | +0.08(+0.30%) |