Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.24 | 28.36 | 27.24 | 28.12 | 11,170,967 | +0.98(+3.63%) |
Apr 29, 2008 | 27.77 | 28.14 | 27.01 | 27.14 | 11,160,538 | -1.28(-4.52%) |
Apr 28, 2008 | 29.22 | 29.54 | 28.42 | 28.42 | 7,373,917 | -0.39(-1.34%) |
Apr 25, 2008 | 29.03 | 29.47 | 28.54 | 28.80 | 7,785,180 | +0.23(+0.80%) |
Apr 24, 2008 | 29.71 | 29.84 | 28.46 | 28.58 | 12,525,001 | -1.81(-5.96%) |
Apr 23, 2008 | 30.78 | 30.91 | 30.14 | 30.39 | 10,259,769 | -1.34(-4.22%) |
Apr 22, 2008 | 31.90 | 32.89 | 31.65 | 31.73 | 9,221,204 | -0.61(-1.87%) |
Apr 21, 2008 | 33.01 | 33.04 | 31.91 | 32.33 | 8,440,441 | -0.39(-1.18%) |
Apr 18, 2008 | 32.73 | 32.75 | 31.58 | 32.72 | 11,382,807 | -0.56(-1.68%) |
Apr 17, 2008 | 34.09 | 34.09 | 33.20 | 33.28 | 6,688,447 | -0.90(-2.63%) |
Apr 16, 2008 | 33.21 | 34.19 | 33.21 | 34.17 | 10,269,922 | +1.68(+5.19%) |
Apr 15, 2008 | 31.90 | 32.51 | 31.76 | 32.49 | 8,130,907 | +0.97(+3.07%) |
Apr 14, 2008 | 30.90 | 31.54 | 30.66 | 31.52 | 6,653,748 | +0.57(+1.86%) |
Apr 11, 2008 | 31.55 | 31.80 | 30.81 | 30.95 | 6,525,128 | -0.97(-3.03%) |
Apr 10, 2008 | 32.33 | 32.33 | 31.29 | 31.91 | 6,490,677 | -0.07(-0.22%) |
Apr 09, 2008 | 31.10 | 32.04 | 30.99 | 31.99 | 6,953,624 | +0.91(+2.94%) |
Apr 08, 2008 | 31.06 | 31.62 | 30.86 | 31.07 | 6,759,779 | -0.83(-2.59%) |
Apr 07, 2008 | 32.35 | 32.68 | 31.73 | 31.90 | 8,477,606 | +0.02(+0.07%) |
Apr 04, 2008 | 31.30 | 31.91 | 31.26 | 31.88 | 8,808,897 | +0.74(+2.38%) |
Apr 03, 2008 | 31.36 | 31.57 | 30.84 | 31.14 | 9,484,637 | -0.28(-0.90%) |
Apr 02, 2008 | 29.73 | 31.43 | 29.62 | 31.42 | 12,315,215 | +1.93(+6.54%) |
Apr 01, 2008 | 29.32 | 29.64 | 28.86 | 29.49 | 14,188,747 | -1.02(-3.33%) |
Mar 31, 2008 | 31.26 | 31.47 | 29.73 | 30.51 | 10,079,307 | -0.59(-1.90%) |
Mar 28, 2008 | 31.04 | 31.28 | 30.61 | 31.10 | 7,900,047 | -0.50(-1.59%) |
Mar 27, 2008 | 31.57 | 32.11 | 31.13 | 31.60 | 7,931,508 | -0.39(-1.23%) |
Mar 26, 2008 | 31.74 | 32.19 | 31.39 | 31.99 | 9,425,901 | +0.50(+1.57%) |
Mar 25, 2008 | 30.17 | 31.60 | 30.17 | 31.50 | 13,272,852 | +2.13(+7.24%) |
Mar 24, 2008 | 29.68 | 30.64 | 29.26 | 29.37 | 11,965,589 | +0.00(+0.00%) |
Mar 21, 2008 | 29.38 | 30.31 | 28.58 | 29.37 | 22,344,876 | +0.00(+0.00%) |
Mar 20, 2008 | 29.38 | 30.31 | 28.58 | 29.37 | 22,337,000 | -1.10(-3.62%) |
Mar 19, 2008 | 32.19 | 32.19 | 30.34 | 30.47 | 20,909,104 | -2.05(-6.29%) |
Mar 18, 2008 | 35.17 | 35.17 | 32.35 | 32.52 | 13,640,832 | -2.29(-6.58%) |
Mar 17, 2008 | 35.44 | 36.45 | 33.93 | 34.81 | 15,132,195 | -1.08(-3.01%) |
Mar 14, 2008 | 35.06 | 36.09 | 34.75 | 35.89 | 14,454,800 | +0.58(+1.65%) |
Mar 13, 2008 | 34.75 | 35.39 | 34.59 | 35.31 | 11,661,084 | +1.46(+4.30%) |
Mar 12, 2008 | 34.16 | 34.32 | 33.51 | 33.85 | 6,999,828 | -0.10(-0.30%) |
Mar 11, 2008 | 33.02 | 34.04 | 32.51 | 33.95 | 11,626,103 | +1.73(+5.37%) |
Mar 10, 2008 | 33.06 | 33.28 | 31.92 | 32.22 | 10,633,547 | -1.45(-4.30%) |
Mar 07, 2008 | 34.82 | 35.10 | 33.23 | 33.67 | 10,897,019 | -1.38(-3.93%) |
Mar 06, 2008 | 34.87 | 35.21 | 34.01 | 35.05 | 12,834,289 | +0.13(+0.38%) |
Mar 05, 2008 | 33.91 | 35.08 | 33.90 | 34.91 | 12,864,148 | +1.29(+3.84%) |
Mar 04, 2008 | 34.39 | 34.93 | 32.82 | 33.62 | 14,747,108 | -0.82(-2.38%) |
Mar 03, 2008 | 34.46 | 34.94 | 33.79 | 34.44 | 14,007,197 | +0.43(+1.25%) |
Feb 29, 2008 | 35.14 | 35.14 | 33.84 | 34.02 | 11,466,812 | -1.18(-3.36%) |
Feb 28, 2008 | 34.42 | 35.32 | 34.02 | 35.20 | 11,433,073 | +1.03(+3.02%) |
Feb 27, 2008 | 33.69 | 34.51 | 33.69 | 34.17 | 14,207,557 | +0.89(+2.67%) |
Feb 26, 2008 | 32.02 | 33.61 | 32.02 | 33.28 | 12,876,614 | +0.89(+2.75%) |
Feb 25, 2008 | 31.97 | 32.44 | 31.51 | 32.39 | 11,940,369 | +0.49(+1.53%) |
Feb 22, 2008 | 31.76 | 31.97 | 30.88 | 31.90 | 11,821,172 | +0.13(+0.42%) |
Feb 21, 2008 | 31.10 | 32.34 | 30.99 | 31.76 | 20,946,996 | +0.98(+3.17%) |
Feb 20, 2008 | 30.21 | 30.79 | 29.92 | 30.79 | 11,375,024 | +0.39(+1.27%) |
Feb 19, 2008 | 29.60 | 30.43 | 29.54 | 30.40 | 12,337,995 | +1.39(+4.77%) |
Feb 18, 2008 | 28.62 | 29.36 | 28.39 | 29.02 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 28.62 | 29.36 | 28.39 | 29.02 | 9,330,172 | +0.49(+1.71%) |
Feb 14, 2008 | 28.67 | 28.97 | 28.45 | 28.53 | 5,726,042 | -0.10(-0.36%) |
Feb 13, 2008 | 28.06 | 28.69 | 27.73 | 28.63 | 8,115,928 | +0.58(+2.08%) |
Feb 12, 2008 | 29.58 | 29.59 | 27.98 | 28.05 | 10,253,682 | -1.17(-4.01%) |
Feb 11, 2008 | 29.04 | 29.47 | 28.45 | 29.22 | 7,038,703 | +0.21(+0.73%) |
Feb 08, 2008 | 27.93 | 29.17 | 27.69 | 29.01 | 9,388,151 | +1.51(+5.50%) |
Feb 07, 2008 | 27.66 | 27.95 | 27.22 | 27.50 | 8,389,787 | -0.28(-1.02%) |
Feb 06, 2008 | 28.28 | 28.54 | 27.66 | 27.78 | 7,713,765 | +0.54(+1.99%) |
Feb 05, 2008 | 27.68 | 28.18 | 27.18 | 27.24 | 10,785,702 | -1.27(-4.45%) |
Feb 04, 2008 | 28.34 | 29.05 | 27.95 | 28.51 | 8,497,086 | -0.43(-1.47%) |
Feb 01, 2008 | 29.84 | 30.21 | 28.74 | 28.93 | 10,665,670 | -0.38(-1.29%) |
Jan 31, 2008 | 29.99 | 30.41 | 29.26 | 29.31 | 14,132,468 | -1.19(-3.90%) |
Jan 30, 2008 | 29.58 | 31.02 | 29.39 | 30.50 | 11,115,785 | +0.80(+2.70%) |
Jan 29, 2008 | 30.19 | 30.48 | 29.41 | 29.69 | 10,104,576 | -0.49(-1.62%) |
Jan 28, 2008 | 30.19 | 30.30 | 29.53 | 30.18 | 10,055,941 | +0.38(+1.27%) |
Jan 25, 2008 | 30.58 | 31.28 | 29.57 | 29.80 | 11,150,098 | -0.16(-0.53%) |
Jan 24, 2008 | 29.29 | 30.06 | 28.97 | 29.96 | 13,437,377 | +1.89(+6.73%) |
Jan 23, 2008 | 27.53 | 28.64 | 26.90 | 28.07 | 16,542,016 | -0.29(-1.03%) |
Jan 22, 2008 | 25.36 | 28.99 | 25.08 | 28.36 | 17,337,014 | +1.22(+4.50%) |
Jan 21, 2008 | 27.14 | 27.14 | 27.14 | 27.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.89 | 27.40 | 26.07 | 27.14 | 15,447,261 | +0.43(+1.62%) |
Jan 17, 2008 | 27.54 | 27.88 | 26.40 | 26.71 | 15,675,914 | -0.46(-1.68%) |
Jan 16, 2008 | 28.03 | 28.43 | 26.38 | 27.17 | 21,636,118 | -1.65(-5.71%) |
Jan 15, 2008 | 29.90 | 30.32 | 28.65 | 28.81 | 12,065,189 | -1.40(-4.64%) |
Jan 14, 2008 | 30.81 | 31.44 | 30.06 | 30.21 | 11,384,714 | +0.25(+0.84%) |
Jan 11, 2008 | 29.51 | 30.33 | 29.29 | 29.96 | 10,129,935 | +0.16(+0.53%) |
Jan 10, 2008 | 28.50 | 30.02 | 28.50 | 29.80 | 10,878,472 | +0.56(+1.91%) |
Jan 09, 2008 | 29.53 | 29.69 | 28.87 | 29.25 | 11,952,143 | -0.57(-1.90%) |
Jan 08, 2008 | 30.30 | 30.70 | 29.72 | 29.81 | 13,492,044 | +0.53(+1.80%) |
Jan 07, 2008 | 29.14 | 30.25 | 28.86 | 29.29 | 10,021,334 | -0.24(-0.83%) |
Jan 04, 2008 | 29.43 | 29.78 | 29.09 | 29.53 | 10,493,038 | -0.30(-1.00%) |
Jan 03, 2008 | 28.79 | 30.35 | 28.77 | 29.83 | 15,043,937 | +0.98(+3.41%) |
Jan 02, 2008 | 27.27 | 28.99 | 27.27 | 28.84 | 13,013,390 | +2.13(+7.99%) |
Jan 01, 2008 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.40 | 27.59 | 26.63 | 26.71 | 4,841,752 | -0.68(-2.50%) |
Dec 28, 2007 | 26.93 | 27.44 | 26.72 | 27.40 | 4,780,735 | +1.05(+3.97%) |
Dec 27, 2007 | 26.53 | 26.73 | 26.24 | 26.35 | 4,139,115 | -0.24(-0.89%) |
Dec 26, 2007 | 25.87 | 26.88 | 25.84 | 26.58 | 6,346,949 | +0.94(+3.65%) |
Dec 24, 2007 | 25.51 | 25.91 | 25.44 | 25.65 | 2,084,553 | +0.30(+1.18%) |
Dec 21, 2007 | 24.64 | 25.47 | 24.44 | 25.35 | 7,423,689 | +0.91(+3.74%) |
Dec 20, 2007 | 24.55 | 24.70 | 23.99 | 24.44 | 4,727,971 | +0.13(+0.55%) |
Dec 19, 2007 | 24.19 | 24.62 | 24.10 | 24.30 | 5,584,921 | +0.02(+0.06%) |
Dec 18, 2007 | 25.03 | 25.19 | 23.74 | 24.29 | 9,925,057 | -0.28(-1.15%) |
Dec 17, 2007 | 25.40 | 25.81 | 24.51 | 24.57 | 8,832,402 | -0.80(-3.16%) |
Dec 14, 2007 | 25.24 | 25.86 | 25.17 | 25.37 | 6,251,830 | -0.31(-1.23%) |
Dec 13, 2007 | 26.01 | 26.09 | 25.20 | 25.69 | 6,967,921 | -0.69(-2.63%) |
Dec 12, 2007 | 26.59 | 26.74 | 25.98 | 26.38 | 6,293,675 | +0.58(+2.25%) |
Dec 11, 2007 | 26.74 | 27.24 | 25.70 | 25.80 | 6,605,242 | -0.93(-3.47%) |
Dec 10, 2007 | 26.62 | 27.14 | 26.51 | 26.73 | 6,155,058 | +0.33(+1.25%) |
Dec 07, 2007 | 26.45 | 26.45 | 25.86 | 26.40 | 8,117,013 | +0.10(+0.39%) |
Dec 06, 2007 | 25.14 | 26.37 | 25.14 | 26.29 | 7,390,690 | +0.94(+3.69%) |
Dec 05, 2007 | 25.33 | 25.77 | 25.16 | 25.36 | 6,715,135 | -0.31(-1.20%) |
Dec 04, 2007 | 25.74 | 25.83 | 25.33 | 25.66 | 8,201,261 | +0.02(+0.06%) |
Dec 03, 2007 | 25.81 | 26.04 | 25.27 | 25.65 | 7,290,745 | +0.13(+0.52%) |
Nov 30, 2007 | 26.00 | 26.50 | 25.14 | 25.51 | 10,653,912 | -0.92(-3.48%) |
Nov 29, 2007 | 26.81 | 27.07 | 26.29 | 26.44 | 7,984,442 | -0.82(-3.00%) |
Nov 28, 2007 | 26.36 | 27.27 | 26.21 | 27.25 | 8,292,165 | +0.73(+2.76%) |
Nov 27, 2007 | 25.92 | 26.68 | 25.76 | 26.52 | 9,060,258 | +0.17(+0.63%) |
Nov 26, 2007 | 27.28 | 27.36 | 26.29 | 26.36 | 8,046,867 | -0.93(-3.40%) |
Nov 23, 2007 | 26.48 | 27.29 | 26.07 | 27.29 | 5,443,934 | +1.42(+5.48%) |
Nov 21, 2007 | 25.73 | 25.93 | 24.92 | 25.87 | 9,661,913 | -0.07(-0.27%) |
Nov 20, 2007 | 24.68 | 25.94 | 24.68 | 25.94 | 11,766,757 | +1.83(+7.57%) |
Nov 19, 2007 | 25.48 | 25.48 | 24.05 | 24.11 | 10,110,273 | -1.24(-4.91%) |
Nov 16, 2007 | 25.19 | 25.44 | 24.54 | 25.36 | 11,574,413 | +0.65(+2.64%) |
Nov 15, 2007 | 25.59 | 25.60 | 24.59 | 24.70 | 13,294,952 | -1.47(-5.62%) |
Nov 14, 2007 | 27.16 | 27.29 | 26.13 | 26.18 | 7,954,826 | -0.13(-0.51%) |
Nov 13, 2007 | 25.99 | 26.56 | 25.68 | 26.31 | 8,705,047 | +0.84(+3.31%) |
Nov 12, 2007 | 25.98 | 26.29 | 25.40 | 25.47 | 11,742,775 | -1.90(-6.93%) |
Nov 09, 2007 | 27.28 | 27.86 | 26.95 | 27.36 | 10,609,152 | -0.83(-2.96%) |
Nov 08, 2007 | 28.97 | 29.10 | 27.04 | 28.20 | 13,596,310 | -0.35(-1.21%) |
Nov 07, 2007 | 30.00 | 30.00 | 28.49 | 28.55 | 13,218,482 | -0.65(-2.21%) |
Nov 06, 2007 | 28.89 | 29.36 | 28.84 | 29.19 | 11,664,762 | +1.04(+3.69%) |
Nov 05, 2007 | 27.73 | 28.25 | 27.42 | 28.15 | 9,034,389 | +0.03(+0.11%) |
Nov 02, 2007 | 27.31 | 28.25 | 27.02 | 28.12 | 11,999,900 | +1.43(+5.37%) |
Nov 01, 2007 | 27.20 | 27.32 | 26.52 | 26.69 | 8,627,285 | -0.97(-3.50%) |
Oct 31, 2007 | 26.80 | 27.66 | 26.62 | 27.66 | 12,389,313 | +1.07(+4.03%) |
Oct 30, 2007 | 26.51 | 26.73 | 26.36 | 26.58 | 6,080,904 | -0.56(-2.06%) |
Oct 29, 2007 | 26.61 | 27.15 | 26.54 | 27.14 | 7,906,026 | +0.84(+3.20%) |
Oct 26, 2007 | 25.97 | 26.42 | 25.77 | 26.30 | 8,467,358 | +0.87(+3.44%) |
Oct 25, 2007 | 25.80 | 25.81 | 25.09 | 25.43 | 6,795,176 | +0.12(+0.47%) |
Oct 24, 2007 | 25.07 | 25.49 | 24.50 | 25.31 | 9,720,606 | +0.12(+0.47%) |
Oct 23, 2007 | 24.72 | 25.19 | 24.55 | 25.19 | 7,185,542 | +0.86(+3.53%) |
Oct 22, 2007 | 23.90 | 24.64 | 23.22 | 24.33 | 9,846,997 | -0.78(-3.10%) |
Oct 19, 2007 | 25.73 | 25.78 | 24.77 | 25.11 | 8,928,085 | -0.50(-1.97%) |
Oct 18, 2007 | 25.30 | 25.68 | 25.01 | 25.62 | 7,804,151 | +0.61(+2.46%) |
Oct 17, 2007 | 25.91 | 26.06 | 24.77 | 25.00 | 9,640,325 | -0.53(-2.07%) |
Oct 16, 2007 | 26.14 | 26.14 | 25.29 | 25.53 | 7,507,797 | -0.53(-2.02%) |
Oct 15, 2007 | 26.07 | 26.36 | 25.69 | 26.06 | 10,227,913 | +0.45(+1.75%) |
Oct 12, 2007 | 25.35 | 25.81 | 25.10 | 25.61 | 7,079,081 | +0.38(+1.50%) |
Oct 11, 2007 | 25.10 | 26.10 | 24.80 | 25.23 | 12,967,540 | +0.39(+1.58%) |
Oct 10, 2007 | 24.62 | 25.12 | 24.53 | 24.84 | 9,548,865 | +0.52(+2.14%) |
Oct 09, 2007 | 23.75 | 24.33 | 23.66 | 24.32 | 6,559,287 | +0.36(+1.51%) |
Oct 08, 2007 | 23.89 | 24.13 | 23.71 | 23.96 | 3,057,410 | -0.34(-1.39%) |
Oct 05, 2007 | 23.79 | 24.69 | 23.74 | 24.29 | 8,283,677 | +0.37(+1.55%) |
Oct 04, 2007 | 23.25 | 23.96 | 23.03 | 23.92 | 8,037,880 | +0.48(+2.05%) |
Oct 03, 2007 | 24.03 | 24.04 | 23.42 | 23.44 | 6,606,097 | -0.36(-1.52%) |
Oct 02, 2007 | 23.66 | 23.85 | 23.16 | 23.81 | 9,395,544 | -0.76(-3.08%) |
Oct 01, 2007 | 24.15 | 24.73 | 24.06 | 24.56 | 8,630,715 | +0.50(+2.09%) |
Sep 28, 2007 | 23.85 | 24.40 | 23.74 | 24.06 | 13,559,866 | +0.71(+3.03%) |
Sep 27, 2007 | 23.53 | 23.55 | 23.07 | 23.35 | 9,299,677 | +0.18(+0.78%) |
Sep 26, 2007 | 23.52 | 23.74 | 22.70 | 23.17 | 12,420,689 | -0.23(-0.98%) |
Sep 25, 2007 | 23.09 | 23.54 | 22.98 | 23.40 | 10,364,632 | -0.23(-0.97%) |
Sep 24, 2007 | 23.64 | 24.11 | 23.54 | 23.62 | 11,895,166 | -0.18(-0.76%) |
Sep 21, 2007 | 24.13 | 24.15 | 23.51 | 23.81 | 13,918,766 | -0.07(-0.30%) |
Sep 20, 2007 | 23.51 | 24.04 | 23.30 | 23.88 | 17,408,182 | +1.08(+4.73%) |
Sep 19, 2007 | 22.97 | 23.05 | 22.55 | 22.80 | 10,921,772 | +0.06(+0.24%) |
Sep 18, 2007 | 22.03 | 22.87 | 21.80 | 22.74 | 14,097,317 | +0.84(+3.85%) |
Sep 17, 2007 | 21.80 | 22.04 | 21.61 | 21.90 | 10,620,718 | +0.36(+1.68%) |
Sep 14, 2007 | 21.69 | 21.89 | 21.33 | 21.54 | 9,402,911 | +0.01(+0.04%) |
Sep 13, 2007 | 21.22 | 21.64 | 21.11 | 21.53 | 8,352,907 | +0.06(+0.26%) |
Sep 12, 2007 | 21.22 | 21.48 | 21.07 | 21.48 | 8,289,902 | +0.27(+1.26%) |
Sep 11, 2007 | 20.54 | 21.31 | 20.48 | 21.21 | 12,251,616 | +0.80(+3.94%) |
Sep 10, 2007 | 20.63 | 20.78 | 20.24 | 20.41 | 8,622,839 | -0.06(-0.27%) |
Sep 07, 2007 | 20.57 | 20.81 | 20.31 | 20.46 | 13,554,531 | +0.17(+0.81%) |
Sep 06, 2007 | 19.30 | 20.38 | 19.30 | 20.29 | 18,262,274 | +1.42(+7.51%) |
Sep 05, 2007 | 18.74 | 19.08 | 18.70 | 18.88 | 5,578,131 | -0.16(-0.83%) |
Sep 04, 2007 | 18.89 | 19.26 | 18.68 | 19.04 | 7,274,322 | +0.48(+2.59%) |
Aug 31, 2007 | 18.70 | 18.73 | 18.51 | 18.56 | 5,752,412 | +0.36(+1.99%) |
Aug 30, 2007 | 18.04 | 18.52 | 18.03 | 18.19 | 5,295,751 | -0.13(-0.69%) |
Aug 29, 2007 | 17.96 | 18.41 | 17.89 | 18.32 | 6,197,134 | +0.65(+3.70%) |
Aug 28, 2007 | 17.84 | 18.15 | 17.65 | 17.67 | 8,049,059 | -0.39(-2.14%) |
Aug 27, 2007 | 18.26 | 18.29 | 17.99 | 18.05 | 4,763,000 | -0.39(-2.13%) |
Aug 24, 2007 | 18.26 | 18.58 | 18.04 | 18.44 | 6,679,963 | +0.31(+1.74%) |
Aug 23, 2007 | 18.26 | 18.46 | 17.93 | 18.13 | 14,745,281 | +0.33(+1.86%) |
Aug 22, 2007 | 17.55 | 17.87 | 17.38 | 17.80 | 10,108,292 | +0.61(+3.57%) |
Aug 21, 2007 | 16.87 | 17.28 | 16.81 | 17.19 | 9,436,828 | +0.17(+0.97%) |
Aug 20, 2007 | 17.17 | 17.69 | 16.75 | 17.02 | 15,867,056 | -0.04(-0.23%) |
Aug 17, 2007 | 17.87 | 17.97 | 16.58 | 17.06 | 20,855,390 | +0.09(+0.51%) |
Aug 16, 2007 | 18.13 | 18.26 | 16.53 | 16.97 | 25,839,810 | -1.50(-8.14%) |
Aug 15, 2007 | 18.73 | 19.00 | 18.38 | 18.48 | 9,392,622 | -0.60(-3.14%) |
Aug 14, 2007 | 19.41 | 19.57 | 19.03 | 19.07 | 10,315,600 | -0.43(-2.18%) |
Aug 13, 2007 | 19.89 | 19.96 | 19.48 | 19.50 | 7,615,516 | -0.28(-1.39%) |
Aug 10, 2007 | 19.73 | 20.25 | 19.48 | 19.78 | 14,317,074 | +0.16(+0.80%) |
Aug 09, 2007 | 19.41 | 19.70 | 19.16 | 19.62 | 15,711,194 | -0.61(-3.00%) |
Aug 08, 2007 | 19.79 | 20.46 | 19.79 | 20.22 | 12,216,049 | +0.76(+3.88%) |
Aug 07, 2007 | 19.05 | 19.64 | 19.00 | 19.47 | 9,195,985 | +0.20(+1.06%) |
Aug 06, 2007 | 19.41 | 19.43 | 18.92 | 19.26 | 7,942,356 | -0.35(-1.81%) |
Aug 03, 2007 | 19.84 | 19.89 | 19.59 | 19.62 | 12,259,280 | -0.07(-0.36%) |
Aug 02, 2007 | 19.69 | 19.93 | 19.48 | 19.69 | 7,876,340 | +0.16(+0.81%) |
Aug 01, 2007 | 19.83 | 20.00 | 19.27 | 19.53 | 13,037,786 | -0.47(-2.36%) |
Jul 31, 2007 | 20.44 | 20.61 | 19.98 | 20.00 | 8,432,350 | -0.21(-1.05%) |
Jul 30, 2007 | 19.76 | 20.33 | 19.67 | 20.22 | 9,176,661 | +0.54(+2.72%) |
Jul 27, 2007 | 19.95 | 20.23 | 19.65 | 19.68 | 10,125,675 | -0.41(-2.04%) |
Jul 26, 2007 | 20.48 | 20.55 | 19.62 | 20.09 | 14,990,352 | -0.87(-4.13%) |
Jul 25, 2007 | 21.11 | 21.26 | 20.48 | 20.96 | 10,379,993 | -0.44(-2.06%) |
Jul 24, 2007 | 21.96 | 22.01 | 21.28 | 21.40 | 10,193,482 | -0.23(-1.06%) |
Jul 23, 2007 | 21.78 | 21.80 | 21.47 | 21.63 | 6,387,420 | -0.13(-0.58%) |
Jul 20, 2007 | 21.85 | 21.89 | 21.57 | 21.75 | 11,272,785 | +0.02(+0.11%) |
Jul 19, 2007 | 21.45 | 21.82 | 21.29 | 21.73 | 12,877,973 | +0.42(+1.96%) |
Jul 18, 2007 | 20.39 | 21.31 | 20.37 | 21.31 | 13,797,000 | +0.96(+4.72%) |
Jul 17, 2007 | 20.52 | 20.71 | 20.27 | 20.35 | 5,591,723 | -0.15(-0.73%) |
Jul 16, 2007 | 21.01 | 21.01 | 20.35 | 20.50 | 8,057,150 | -0.39(-1.88%) |
Jul 13, 2007 | 21.07 | 21.14 | 20.84 | 20.89 | 5,996,685 | -0.11(-0.52%) |
Jul 12, 2007 | 20.64 | 21.05 | 20.64 | 21.00 | 11,911,311 | +0.63(+3.09%) |
Jul 11, 2007 | 20.22 | 20.44 | 20.16 | 20.37 | 7,037,162 | -0.01(-0.04%) |
Jul 10, 2007 | 20.46 | 20.73 | 20.25 | 20.38 | 9,371,475 | -0.09(-0.46%) |
Jul 09, 2007 | 20.51 | 20.59 | 20.35 | 20.48 | 10,861,053 | +0.27(+1.32%) |
Jul 06, 2007 | 19.64 | 20.33 | 19.52 | 20.21 | 15,538,564 | +0.56(+2.84%) |
Jul 05, 2007 | 19.48 | 19.67 | 19.35 | 19.65 | 8,383,901 | +0.43(+2.25%) |
Jul 03, 2007 | 19.07 | 19.32 | 18.91 | 19.22 | 4,516,758 | +0.09(+0.49%) |
Jul 02, 2007 | 18.89 | 19.14 | 18.79 | 19.12 | 6,516,743 | +0.47(+2.53%) |
Jun 29, 2007 | 18.63 | 18.78 | 18.46 | 18.65 | 7,203,568 | +0.16(+0.85%) |
Jun 28, 2007 | 18.77 | 18.96 | 18.46 | 18.49 | 8,091,867 | -0.13(-0.68%) |
Jun 27, 2007 | 18.19 | 18.62 | 18.15 | 18.62 | 7,019,409 | +0.28(+1.50%) |
Jun 26, 2007 | 18.58 | 18.72 | 18.12 | 18.34 | 10,112,229 | -0.34(-1.81%) |
Jun 25, 2007 | 19.25 | 19.33 | 18.64 | 18.68 | 8,686,199 | -0.55(-2.87%) |
Jun 22, 2007 | 19.33 | 19.34 | 18.96 | 19.23 | 7,186,800 | +0.02(+0.12%) |
Jun 21, 2007 | 18.98 | 19.23 | 18.68 | 19.21 | 8,342,999 | +0.22(+1.16%) |
Jun 20, 2007 | 19.51 | 19.59 | 18.92 | 18.99 | 10,465,999 | -0.69(-3.52%) |
Jun 19, 2007 | 19.44 | 19.75 | 19.37 | 19.68 | 6,155,723 | +0.24(+1.26%) |
Jun 18, 2007 | 19.59 | 19.71 | 19.38 | 19.44 | 5,530,115 | -0.11(-0.56%) |
Jun 15, 2007 | 19.44 | 19.63 | 19.36 | 19.55 | 7,021,284 | +0.23(+1.18%) |
Jun 14, 2007 | 18.99 | 19.45 | 18.98 | 19.32 | 8,109,904 | +0.33(+1.74%) |
Jun 13, 2007 | 18.84 | 19.14 | 18.79 | 18.99 | 6,797,590 | +0.24(+1.26%) |
Jun 12, 2007 | 18.78 | 19.15 | 18.59 | 18.75 | 8,757,996 | -0.27(-1.41%) |
Jun 11, 2007 | 18.98 | 19.19 | 18.70 | 19.02 | 8,406,229 | +0.19(+1.00%) |
Jun 08, 2007 | 18.53 | 18.87 | 18.24 | 18.83 | 12,508,260 | +0.11(+0.59%) |
Jun 07, 2007 | 19.44 | 19.52 | 18.70 | 18.72 | 11,267,399 | -0.78(-4.00%) |
Jun 06, 2007 | 19.09 | 19.59 | 19.14 | 19.50 | 14,423,004 | +0.36(+1.89%) |
Jun 05, 2007 | 19.29 | 19.26 | 18.96 | 19.14 | 7,818,251 | -0.13(-0.65%) |
Jun 04, 2007 | 19.34 | 19.37 | 19.01 | 19.26 | 8,794,633 | -0.08(-0.41%) |
Jun 01, 2007 | 19.21 | 19.51 | 19.16 | 19.34 | 12,955,682 | +0.38(+1.99%) |
May 31, 2007 | 18.22 | 18.97 | 18.15 | 18.96 | 13,716,644 | +1.01(+5.61%) |
May 30, 2007 | 17.70 | 18.07 | 17.60 | 17.96 | 5,559,596 | +0.07(+0.40%) |
May 29, 2007 | 18.22 | 18.33 | 17.82 | 17.89 | 6,157,120 | -0.11(-0.61%) |
May 25, 2007 | 17.86 | 18.03 | 17.70 | 18.00 | 7,607,095 | +0.29(+1.65%) |
May 24, 2007 | 18.26 | 18.36 | 17.67 | 17.70 | 9,374,292 | -0.65(-3.56%) |
May 23, 2007 | 18.57 | 18.74 | 18.27 | 18.36 | 8,956,309 | +0.01(+0.04%) |
May 22, 2007 | 18.84 | 18.85 | 18.30 | 18.35 | 6,313,505 | -0.50(-2.63%) |
May 21, 2007 | 18.52 | 19.09 | 18.35 | 18.85 | 10,189,191 | +0.14(+0.76%) |
May 18, 2007 | 18.42 | 18.74 | 18.30 | 18.70 | 7,394,641 | +0.48(+2.63%) |
May 17, 2007 | 18.19 | 18.30 | 18.03 | 18.22 | 10,484,870 | -0.13(-0.73%) |
May 16, 2007 | 18.56 | 18.64 | 18.00 | 18.36 | 12,339,886 | -0.28(-1.52%) |
May 15, 2007 | 18.70 | 18.96 | 18.53 | 18.64 | 9,260,687 | +0.09(+0.47%) |
May 14, 2007 | 19.10 | 19.23 | 18.48 | 18.56 | 9,986,538 | -0.54(-2.80%) |
May 11, 2007 | 18.99 | 19.22 | 18.89 | 19.09 | 8,298,937 | +0.30(+1.59%) |
May 10, 2007 | 18.97 | 19.11 | 18.77 | 18.79 | 9,784,016 | -0.37(-1.93%) |
May 09, 2007 | 19.28 | 19.54 | 19.15 | 19.16 | 8,769,911 | -0.20(-1.02%) |
May 08, 2007 | 19.58 | 19.59 | 19.22 | 19.36 | 8,057,201 | -0.38(-1.91%) |
May 07, 2007 | 19.90 | 20.07 | 19.73 | 19.74 | 7,060,947 | +0.10(+0.52%) |
May 04, 2007 | 19.71 | 20.19 | 19.59 | 19.63 | 10,416,205 | +0.17(+0.85%) |
May 03, 2007 | 19.48 | 19.74 | 19.30 | 19.47 | 8,111,265 | +0.03(+0.16%) |
May 02, 2007 | 18.76 | 19.55 | 18.48 | 19.44 | 9,444,447 | +0.46(+2.41%) |