Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.52 | 23.68 | 23.39 | 23.45 | 3,047,665 | +0.01(+0.05%) |
Apr 29, 2008 | 23.48 | 23.58 | 23.40 | 23.44 | 2,287,254 | -0.01(-0.02%) |
Apr 28, 2008 | 23.38 | 23.51 | 23.32 | 23.44 | 2,719,540 | +0.08(+0.34%) |
Apr 25, 2008 | 23.26 | 23.43 | 23.20 | 23.36 | 2,926,568 | +0.17(+0.73%) |
Apr 24, 2008 | 23.29 | 23.41 | 23.11 | 23.20 | 2,543,914 | -0.01(-0.02%) |
Apr 23, 2008 | 23.18 | 23.38 | 23.12 | 23.20 | 2,424,681 | -0.01(-0.02%) |
Apr 22, 2008 | 23.35 | 23.44 | 23.10 | 23.21 | 2,689,491 | -0.20(-0.87%) |
Apr 21, 2008 | 23.35 | 23.48 | 23.20 | 23.41 | 3,630,546 | +0.01(+0.02%) |
Apr 18, 2008 | 23.57 | 23.67 | 23.30 | 23.40 | 4,237,044 | -0.12(-0.53%) |
Apr 17, 2008 | 23.43 | 23.67 | 23.38 | 23.53 | 3,224,704 | -0.02(-0.07%) |
Apr 16, 2008 | 23.25 | 23.59 | 23.12 | 23.54 | 3,342,808 | +0.41(+1.75%) |
Apr 15, 2008 | 23.13 | 23.20 | 22.98 | 23.14 | 2,989,316 | +0.16(+0.71%) |
Apr 14, 2008 | 23.34 | 23.34 | 22.94 | 22.98 | 3,636,702 | -0.29(-1.24%) |
Apr 11, 2008 | 23.24 | 23.34 | 23.11 | 23.26 | 2,762,400 | +0.08(+0.36%) |
Apr 10, 2008 | 23.57 | 23.57 | 23.14 | 23.18 | 3,828,571 | -0.35(-1.49%) |
Apr 09, 2008 | 23.39 | 23.61 | 23.38 | 23.53 | 2,655,835 | +0.14(+0.58%) |
Apr 08, 2008 | 23.34 | 23.47 | 23.26 | 23.39 | 3,360,333 | -0.02(-0.10%) |
Apr 07, 2008 | 23.57 | 23.60 | 23.34 | 23.41 | 3,775,181 | -0.03(-0.12%) |
Apr 04, 2008 | 23.40 | 23.62 | 23.24 | 23.44 | 4,508,554 | +0.20(+0.87%) |
Apr 03, 2008 | 23.25 | 23.32 | 23.13 | 23.24 | 3,395,915 | +0.03(+0.12%) |
Apr 02, 2008 | 23.08 | 23.36 | 22.92 | 23.21 | 4,745,672 | +0.28(+1.20%) |
Apr 01, 2008 | 22.54 | 22.99 | 22.43 | 22.94 | 4,991,403 | +0.56(+2.49%) |
Mar 31, 2008 | 22.23 | 22.47 | 22.15 | 22.38 | 4,117,616 | +0.14(+0.63%) |
Mar 28, 2008 | 22.55 | 22.65 | 22.15 | 22.24 | 4,409,298 | -0.24(-1.05%) |
Mar 27, 2008 | 22.51 | 22.75 | 22.43 | 22.47 | 4,895,101 | -0.03(-0.15%) |
Mar 26, 2008 | 22.74 | 22.74 | 22.42 | 22.51 | 8,747,255 | -0.18(-0.79%) |
Mar 25, 2008 | 22.90 | 22.90 | 22.62 | 22.69 | 6,126,872 | -0.15(-0.67%) |
Mar 24, 2008 | 23.14 | 23.14 | 22.73 | 22.84 | 4,494,732 | -0.16(-0.71%) |
Mar 21, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,993,255 | +0.00(+0.00%) |
Mar 20, 2008 | 22.70 | 23.10 | 22.63 | 23.00 | 6,992,545 | +0.19(+0.82%) |
Mar 19, 2008 | 23.49 | 23.76 | 22.81 | 22.82 | 8,175,888 | -0.60(-2.58%) |
Mar 18, 2008 | 23.22 | 23.46 | 23.04 | 23.42 | 4,481,024 | +0.43(+1.86%) |
Mar 17, 2008 | 22.63 | 23.17 | 22.60 | 22.99 | 6,016,920 | +0.07(+0.29%) |
Mar 14, 2008 | 23.32 | 23.32 | 22.69 | 22.92 | 6,294,956 | -0.18(-0.78%) |
Mar 13, 2008 | 23.17 | 23.30 | 22.90 | 23.10 | 4,305,053 | -0.07(-0.29%) |
Mar 12, 2008 | 23.54 | 23.74 | 23.14 | 23.17 | 5,135,437 | -0.29(-1.25%) |
Mar 11, 2008 | 23.21 | 23.51 | 23.15 | 23.47 | 4,696,514 | +0.45(+1.96%) |
Mar 10, 2008 | 23.22 | 23.25 | 22.89 | 23.01 | 3,947,482 | -0.01(-0.05%) |
Mar 07, 2008 | 23.12 | 23.12 | 22.85 | 23.03 | 6,502,638 | -0.03(-0.12%) |
Mar 06, 2008 | 23.31 | 23.39 | 23.05 | 23.05 | 9,096,901 | -0.07(-0.32%) |
Mar 05, 2008 | 23.22 | 23.28 | 22.91 | 23.13 | 3,686,493 | -0.07(-0.29%) |
Mar 04, 2008 | 23.13 | 23.35 | 22.97 | 23.20 | 3,926,216 | +0.10(+0.41%) |
Mar 03, 2008 | 23.05 | 23.25 | 22.91 | 23.10 | 3,584,709 | +0.05(+0.22%) |
Feb 29, 2008 | 23.23 | 23.26 | 22.87 | 23.05 | 6,492,223 | -0.29(-1.23%) |
Feb 28, 2008 | 23.55 | 23.56 | 23.18 | 23.34 | 4,205,037 | -0.28(-1.19%) |
Feb 27, 2008 | 23.82 | 23.92 | 23.56 | 23.62 | 2,179,397 | -0.30(-1.25%) |
Feb 26, 2008 | 23.82 | 23.93 | 23.54 | 23.92 | 2,753,995 | +0.12(+0.50%) |
Feb 25, 2008 | 23.82 | 23.89 | 23.68 | 23.80 | 3,740,943 | +0.05(+0.19%) |
Feb 22, 2008 | 23.68 | 23.76 | 23.36 | 23.75 | 4,963,382 | +0.25(+1.06%) |
Feb 21, 2008 | 23.97 | 24.05 | 23.45 | 23.51 | 3,206,321 | -0.43(-1.81%) |
Feb 20, 2008 | 23.91 | 24.02 | 23.77 | 23.94 | 3,577,895 | -0.05(-0.21%) |
Feb 19, 2008 | 24.22 | 24.22 | 23.88 | 23.99 | 3,087,630 | +0.09(+0.38%) |
Feb 18, 2008 | 23.96 | 24.01 | 23.65 | 23.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.96 | 24.01 | 23.65 | 23.90 | 3,419,988 | -0.06(-0.26%) |
Feb 14, 2008 | 24.23 | 24.45 | 23.87 | 23.96 | 4,030,404 | -0.21(-0.86%) |
Feb 13, 2008 | 24.34 | 24.51 | 24.07 | 24.17 | 4,795,658 | -0.02(-0.07%) |
Feb 12, 2008 | 24.10 | 24.24 | 23.96 | 24.19 | 3,494,006 | +0.19(+0.80%) |
Feb 11, 2008 | 24.24 | 24.27 | 23.96 | 24.00 | 3,699,047 | -0.45(-1.84%) |
Feb 08, 2008 | 24.54 | 24.71 | 24.40 | 24.45 | 4,524,230 | -0.17(-0.69%) |
Feb 07, 2008 | 24.91 | 24.91 | 24.44 | 24.62 | 3,865,150 | -0.15(-0.59%) |
Feb 06, 2008 | 24.98 | 25.03 | 24.66 | 24.76 | 3,310,105 | +0.00(+0.00%) |
Feb 05, 2008 | 25.17 | 25.18 | 24.72 | 24.76 | 6,844,910 | -0.47(-1.88%) |
Feb 04, 2008 | 25.06 | 25.42 | 25.01 | 25.24 | 4,251,786 | +0.22(+0.88%) |
Feb 01, 2008 | 24.62 | 25.07 | 24.52 | 25.02 | 5,775,770 | +0.46(+1.86%) |
Jan 31, 2008 | 24.47 | 24.76 | 23.93 | 24.56 | 5,001,021 | +0.22(+0.90%) |
Jan 30, 2008 | 24.61 | 24.75 | 24.30 | 24.34 | 5,915,062 | -0.17(-0.71%) |
Jan 29, 2008 | 24.62 | 24.83 | 24.41 | 24.51 | 4,155,194 | -0.08(-0.32%) |
Jan 28, 2008 | 24.47 | 24.73 | 24.31 | 24.59 | 2,971,893 | +0.20(+0.83%) |
Jan 25, 2008 | 25.52 | 25.52 | 24.33 | 24.39 | 5,405,030 | -0.21(-0.87%) |
Jan 24, 2008 | 25.49 | 25.51 | 24.55 | 24.60 | 5,294,469 | -0.72(-2.83%) |
Jan 23, 2008 | 24.53 | 25.36 | 24.19 | 25.32 | 10,021,679 | +0.81(+3.31%) |
Jan 22, 2008 | 24.31 | 24.91 | 24.09 | 24.51 | 8,393,548 | -0.63(-2.51%) |
Jan 21, 2008 | 25.55 | 25.83 | 24.73 | 25.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.55 | 25.83 | 24.73 | 25.14 | 7,329,375 | -0.19(-0.73%) |
Jan 17, 2008 | 26.20 | 26.22 | 25.26 | 25.33 | 5,193,402 | -0.85(-3.25%) |
Jan 16, 2008 | 26.36 | 26.71 | 26.14 | 26.18 | 3,681,082 | -0.25(-0.96%) |
Jan 15, 2008 | 26.54 | 26.94 | 26.43 | 26.43 | 3,882,992 | -0.36(-1.33%) |
Jan 14, 2008 | 26.61 | 26.79 | 26.43 | 26.79 | 3,447,568 | +0.34(+1.28%) |
Jan 11, 2008 | 26.23 | 26.54 | 25.98 | 26.45 | 5,077,655 | +0.17(+0.64%) |
Jan 10, 2008 | 26.78 | 26.80 | 26.12 | 26.28 | 7,354,778 | -0.69(-2.55%) |
Jan 09, 2008 | 27.31 | 27.31 | 26.67 | 26.97 | 6,029,619 | -0.28(-1.01%) |
Jan 08, 2008 | 27.47 | 27.79 | 27.23 | 27.24 | 3,729,666 | -0.15(-0.56%) |
Jan 07, 2008 | 27.12 | 27.46 | 27.12 | 27.39 | 3,662,872 | +0.38(+1.42%) |
Jan 04, 2008 | 27.10 | 27.33 | 26.99 | 27.01 | 2,917,310 | -0.08(-0.29%) |
Jan 03, 2008 | 27.27 | 27.42 | 27.06 | 27.09 | 2,975,278 | -0.03(-0.12%) |
Jan 02, 2008 | 27.43 | 27.55 | 27.07 | 27.12 | 4,448,775 | -0.41(-1.49%) |
Jan 01, 2008 | 27.55 | 27.62 | 27.41 | 27.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.55 | 27.62 | 27.41 | 27.54 | 2,521,802 | -0.05(-0.16%) |
Dec 28, 2007 | 27.07 | 27.79 | 27.07 | 27.58 | 3,614,696 | +0.34(+1.26%) |
Dec 27, 2007 | 27.27 | 27.37 | 27.13 | 27.24 | 3,228,114 | -0.01(-0.02%) |
Dec 26, 2007 | 27.25 | 27.42 | 27.20 | 27.24 | 2,247,229 | -0.13(-0.47%) |
Dec 24, 2007 | 27.45 | 27.57 | 27.23 | 27.37 | 1,133,531 | -0.05(-0.16%) |
Dec 21, 2007 | 27.54 | 27.59 | 27.34 | 27.42 | 4,539,285 | +0.14(+0.52%) |
Dec 20, 2007 | 27.55 | 27.62 | 27.11 | 27.28 | 3,376,250 | -0.03(-0.10%) |
Dec 19, 2007 | 27.63 | 27.65 | 27.30 | 27.30 | 3,335,630 | -0.26(-0.94%) |
Dec 18, 2007 | 27.52 | 28.07 | 27.43 | 27.56 | 3,527,135 | +0.18(+0.66%) |
Dec 17, 2007 | 27.62 | 27.79 | 27.28 | 27.38 | 4,822,452 | -0.38(-1.38%) |
Dec 14, 2007 | 28.05 | 28.09 | 27.77 | 27.77 | 3,243,273 | -0.39(-1.38%) |
Dec 13, 2007 | 27.94 | 28.22 | 27.87 | 28.16 | 3,832,782 | +0.14(+0.48%) |
Dec 12, 2007 | 28.49 | 28.49 | 27.87 | 28.02 | 5,245,529 | +0.17(+0.61%) |
Dec 11, 2007 | 28.32 | 28.47 | 27.78 | 27.85 | 4,808,705 | -0.45(-1.59%) |
Dec 10, 2007 | 27.82 | 28.32 | 27.82 | 28.30 | 4,596,546 | +0.41(+1.45%) |
Dec 07, 2007 | 27.82 | 28.00 | 27.67 | 27.90 | 2,891,660 | +0.07(+0.26%) |
Dec 06, 2007 | 27.95 | 27.99 | 27.64 | 27.82 | 4,445,310 | -0.20(-0.70%) |
Dec 05, 2007 | 27.95 | 28.10 | 27.78 | 28.02 | 3,421,510 | +0.27(+0.98%) |
Dec 04, 2007 | 27.15 | 27.98 | 27.15 | 27.75 | 4,242,822 | +0.38(+1.38%) |
Dec 03, 2007 | 27.20 | 27.51 | 27.20 | 27.37 | 3,361,001 | +0.06(+0.23%) |
Nov 30, 2007 | 27.64 | 27.64 | 27.25 | 27.31 | 5,389,860 | -0.06(-0.23%) |
Nov 29, 2007 | 27.37 | 27.56 | 27.26 | 27.37 | 4,392,377 | -0.14(-0.49%) |
Nov 28, 2007 | 27.63 | 27.63 | 27.36 | 27.51 | 4,281,729 | +0.03(+0.12%) |
Nov 27, 2007 | 27.54 | 27.59 | 27.20 | 27.47 | 4,984,974 | +0.14(+0.49%) |
Nov 26, 2007 | 27.08 | 27.70 | 27.08 | 27.34 | 5,249,090 | +0.03(+0.10%) |
Nov 23, 2007 | 27.18 | 27.43 | 27.12 | 27.31 | 2,161,687 | +0.25(+0.94%) |
Nov 21, 2007 | 26.83 | 27.47 | 26.83 | 27.06 | 5,802,285 | +0.06(+0.21%) |
Nov 20, 2007 | 26.76 | 27.08 | 26.75 | 27.00 | 5,104,559 | +0.23(+0.84%) |
Nov 19, 2007 | 26.28 | 27.06 | 26.28 | 26.77 | 7,769,269 | +0.38(+1.43%) |
Nov 16, 2007 | 26.48 | 26.53 | 26.06 | 26.40 | 3,133,023 | +0.05(+0.19%) |
Nov 15, 2007 | 26.10 | 26.49 | 26.10 | 26.35 | 5,151,681 | +0.10(+0.39%) |
Nov 14, 2007 | 26.49 | 26.51 | 26.22 | 26.24 | 3,345,203 | -0.15(-0.56%) |
Nov 13, 2007 | 26.24 | 26.39 | 25.96 | 26.39 | 4,152,054 | +0.33(+1.28%) |
Nov 12, 2007 | 25.90 | 26.35 | 25.90 | 26.06 | 4,943,673 | -0.06(-0.22%) |
Nov 09, 2007 | 26.27 | 26.43 | 26.07 | 26.11 | 4,550,380 | -0.46(-1.72%) |
Nov 08, 2007 | 26.26 | 26.64 | 26.06 | 26.57 | 6,379,038 | +0.56(+2.15%) |
Nov 07, 2007 | 26.49 | 26.50 | 26.01 | 26.01 | 5,520,790 | -0.52(-1.98%) |
Nov 06, 2007 | 26.46 | 26.61 | 26.31 | 26.54 | 2,197,060 | -0.11(-0.42%) |
Nov 05, 2007 | 26.71 | 26.76 | 26.41 | 26.65 | 2,668,529 | +0.21(+0.81%) |
Nov 02, 2007 | 26.48 | 26.75 | 26.36 | 26.44 | 5,930,851 | +0.36(+1.36%) |
Nov 01, 2007 | 26.52 | 26.60 | 26.05 | 26.08 | 3,156,310 | -0.46(-1.74%) |
Oct 31, 2007 | 26.30 | 26.58 | 26.25 | 26.54 | 2,499,854 | +0.30(+1.16%) |
Oct 30, 2007 | 26.23 | 26.46 | 26.17 | 26.24 | 2,337,349 | +0.02(+0.09%) |
Oct 29, 2007 | 26.34 | 26.54 | 26.19 | 26.22 | 2,059,173 | -0.09(-0.34%) |
Oct 26, 2007 | 26.17 | 26.35 | 26.07 | 26.31 | 1,844,595 | +0.16(+0.60%) |
Oct 25, 2007 | 25.89 | 26.23 | 25.71 | 26.15 | 3,947,326 | +0.32(+1.24%) |
Oct 24, 2007 | 25.40 | 25.83 | 25.40 | 25.83 | 3,111,380 | +0.23(+0.88%) |
Oct 23, 2007 | 25.68 | 25.70 | 25.44 | 25.60 | 3,037,578 | +0.10(+0.40%) |
Oct 22, 2007 | 25.37 | 25.69 | 25.12 | 25.50 | 3,247,629 | +0.07(+0.27%) |
Oct 19, 2007 | 26.02 | 26.02 | 25.37 | 25.43 | 5,176,053 | -0.57(-2.21%) |
Oct 18, 2007 | 26.04 | 26.26 | 25.93 | 26.01 | 2,683,827 | -0.20(-0.75%) |
Oct 17, 2007 | 26.23 | 26.29 | 25.98 | 26.21 | 2,369,460 | +0.08(+0.30%) |
Oct 16, 2007 | 26.15 | 26.27 | 26.00 | 26.13 | 1,773,192 | -0.04(-0.15%) |
Oct 15, 2007 | 26.39 | 26.48 | 25.95 | 26.17 | 3,163,537 | -0.20(-0.75%) |
Oct 12, 2007 | 26.48 | 26.53 | 26.30 | 26.36 | 2,278,881 | -0.05(-0.19%) |
Oct 11, 2007 | 26.71 | 26.81 | 26.22 | 26.41 | 4,742,823 | -0.17(-0.66%) |
Oct 10, 2007 | 26.90 | 26.90 | 26.53 | 26.59 | 2,086,317 | -0.33(-1.24%) |
Oct 09, 2007 | 26.68 | 26.96 | 26.54 | 26.92 | 2,272,950 | +0.32(+1.19%) |
Oct 08, 2007 | 26.64 | 26.78 | 26.49 | 26.61 | 1,374,733 | -0.04(-0.15%) |
Oct 05, 2007 | 26.61 | 26.86 | 26.59 | 26.64 | 1,849,477 | +0.02(+0.06%) |
Oct 04, 2007 | 26.66 | 26.74 | 26.55 | 26.63 | 1,536,884 | +0.08(+0.30%) |
Oct 03, 2007 | 26.40 | 26.59 | 26.35 | 26.55 | 1,338,901 | +0.07(+0.28%) |
Oct 02, 2007 | 26.45 | 26.56 | 26.29 | 26.48 | 1,603,412 | -0.01(-0.02%) |
Oct 01, 2007 | 26.25 | 26.57 | 26.14 | 26.48 | 2,384,894 | +0.38(+1.47%) |
Sep 28, 2007 | 26.41 | 26.43 | 26.04 | 26.10 | 2,792,223 | -0.29(-1.11%) |
Sep 27, 2007 | 26.61 | 26.62 | 26.35 | 26.39 | 1,721,566 | -0.17(-0.64%) |
Sep 26, 2007 | 26.44 | 26.64 | 26.35 | 26.56 | 1,935,875 | +0.17(+0.64%) |
Sep 25, 2007 | 26.46 | 26.67 | 26.33 | 26.39 | 2,445,035 | -0.12(-0.47%) |
Sep 24, 2007 | 26.52 | 26.75 | 26.46 | 26.52 | 2,224,695 | +0.03(+0.13%) |
Sep 21, 2007 | 26.70 | 26.74 | 26.41 | 26.48 | 2,947,100 | -0.02(-0.09%) |
Sep 20, 2007 | 26.71 | 26.75 | 26.36 | 26.50 | 2,836,220 | -0.16(-0.59%) |
Sep 19, 2007 | 26.57 | 26.79 | 26.40 | 26.66 | 3,258,983 | +0.23(+0.85%) |
Sep 18, 2007 | 26.21 | 26.63 | 26.10 | 26.44 | 3,577,075 | +0.47(+1.80%) |
Sep 17, 2007 | 26.05 | 26.07 | 25.86 | 25.97 | 1,620,266 | -0.11(-0.41%) |
Sep 14, 2007 | 25.79 | 26.15 | 25.78 | 26.08 | 2,258,935 | +0.19(+0.74%) |
Sep 13, 2007 | 25.95 | 26.13 | 25.82 | 25.88 | 1,917,069 | -0.06(-0.24%) |
Sep 12, 2007 | 25.89 | 26.04 | 25.78 | 25.95 | 1,740,726 | +0.09(+0.35%) |
Sep 11, 2007 | 25.86 | 25.89 | 25.67 | 25.86 | 2,748,403 | +0.19(+0.75%) |
Sep 10, 2007 | 25.59 | 25.73 | 25.22 | 25.66 | 5,129,749 | -0.01(-0.02%) |
Sep 07, 2007 | 25.82 | 25.95 | 25.57 | 25.67 | 3,208,599 | -0.37(-1.43%) |
Sep 06, 2007 | 26.17 | 26.19 | 25.82 | 26.04 | 2,806,593 | -0.01(-0.04%) |
Sep 05, 2007 | 26.09 | 26.15 | 25.80 | 26.05 | 3,103,751 | -0.11(-0.43%) |
Sep 04, 2007 | 25.93 | 26.27 | 25.90 | 26.17 | 2,904,345 | +0.27(+1.04%) |
Aug 31, 2007 | 26.06 | 26.14 | 25.64 | 25.90 | 2,641,426 | +0.01(+0.02%) |
Aug 30, 2007 | 25.73 | 26.07 | 25.65 | 25.89 | 2,264,257 | -0.07(-0.28%) |
Aug 29, 2007 | 25.61 | 25.96 | 25.56 | 25.96 | 2,494,710 | +0.55(+2.17%) |
Aug 28, 2007 | 25.75 | 25.92 | 25.39 | 25.41 | 3,391,329 | -0.33(-1.29%) |
Aug 27, 2007 | 26.36 | 26.36 | 25.61 | 25.74 | 3,453,264 | -0.64(-2.41%) |
Aug 24, 2007 | 26.24 | 26.40 | 26.07 | 26.38 | 2,509,257 | +0.08(+0.30%) |
Aug 23, 2007 | 26.55 | 26.61 | 26.15 | 26.30 | 2,827,527 | -0.19(-0.72%) |
Aug 22, 2007 | 26.41 | 26.58 | 26.09 | 26.49 | 3,148,635 | +0.12(+0.47%) |
Aug 21, 2007 | 25.82 | 26.58 | 25.82 | 26.37 | 3,555,432 | +0.38(+1.45%) |
Aug 20, 2007 | 26.00 | 26.20 | 25.62 | 25.99 | 3,574,946 | +0.08(+0.33%) |
Aug 17, 2007 | 25.99 | 26.27 | 25.40 | 25.91 | 8,039,949 | +0.19(+0.75%) |
Aug 16, 2007 | 25.07 | 25.81 | 24.90 | 25.71 | 7,934,214 | +0.33(+1.31%) |
Aug 15, 2007 | 25.69 | 26.15 | 25.33 | 25.38 | 3,807,397 | -0.37(-1.42%) |
Aug 14, 2007 | 26.07 | 26.30 | 25.64 | 25.75 | 5,286,933 | -0.19(-0.74%) |
Aug 13, 2007 | 26.08 | 26.50 | 25.88 | 25.94 | 4,917,570 | -0.79(-2.97%) |
Aug 10, 2007 | 26.40 | 27.34 | 26.23 | 26.73 | 8,179,391 | +0.28(+1.04%) |
Aug 09, 2007 | 26.43 | 27.14 | 26.19 | 26.46 | 8,234,211 | -0.03(-0.13%) |
Aug 08, 2007 | 26.32 | 27.38 | 26.18 | 26.49 | 8,204,704 | -0.11(-0.40%) |
Aug 07, 2007 | 25.51 | 26.97 | 25.49 | 26.60 | 9,953,826 | +0.82(+3.19%) |
Aug 06, 2007 | 24.91 | 25.79 | 24.67 | 25.78 | 5,922,231 | +0.86(+3.44%) |
Aug 03, 2007 | 25.22 | 25.62 | 24.91 | 24.92 | 6,328,495 | -0.70(-2.75%) |
Aug 02, 2007 | 25.46 | 25.68 | 25.22 | 25.62 | 5,081,672 | +0.29(+1.16%) |
Aug 01, 2007 | 24.72 | 25.42 | 24.62 | 25.33 | 5,431,964 | +0.71(+2.88%) |
Jul 31, 2007 | 24.84 | 25.22 | 24.58 | 24.62 | 7,318,053 | -0.19(-0.75%) |
Jul 30, 2007 | 24.71 | 24.98 | 24.29 | 24.81 | 6,730,867 | +0.20(+0.82%) |
Jul 27, 2007 | 25.17 | 25.25 | 24.60 | 24.60 | 7,838,587 | -0.63(-2.50%) |
Jul 26, 2007 | 25.40 | 25.74 | 24.88 | 25.24 | 10,460,994 | -0.30(-1.17%) |
Jul 25, 2007 | 25.35 | 25.57 | 24.95 | 25.53 | 8,526,882 | +0.51(+2.03%) |
Jul 24, 2007 | 25.42 | 25.68 | 25.00 | 25.03 | 6,593,611 | -0.42(-1.66%) |
Jul 23, 2007 | 25.64 | 25.84 | 25.32 | 25.45 | 4,650,571 | -0.12(-0.48%) |
Jul 20, 2007 | 25.93 | 26.08 | 25.56 | 25.57 | 6,129,196 | -0.36(-1.39%) |
Jul 19, 2007 | 25.93 | 26.06 | 25.67 | 25.93 | 5,214,018 | +0.16(+0.61%) |
Jul 18, 2007 | 25.73 | 25.88 | 25.57 | 25.78 | 4,557,432 | +0.09(+0.35%) |
Jul 17, 2007 | 25.64 | 25.82 | 25.57 | 25.69 | 3,131,297 | +0.06(+0.22%) |
Jul 16, 2007 | 25.88 | 26.06 | 25.61 | 25.63 | 2,730,451 | -0.35(-1.35%) |
Jul 13, 2007 | 25.84 | 26.07 | 25.66 | 25.98 | 2,541,719 | +0.21(+0.81%) |
Jul 12, 2007 | 25.65 | 25.77 | 25.48 | 25.77 | 2,832,672 | +0.29(+1.13%) |
Jul 11, 2007 | 25.31 | 25.48 | 25.24 | 25.48 | 3,858,977 | +0.17(+0.67%) |
Jul 10, 2007 | 25.54 | 25.59 | 25.29 | 25.31 | 3,560,576 | -0.23(-0.88%) |
Jul 09, 2007 | 25.60 | 25.64 | 25.42 | 25.54 | 2,724,985 | +0.06(+0.22%) |
Jul 06, 2007 | 25.74 | 25.76 | 25.29 | 25.48 | 2,677,440 | -0.23(-0.90%) |
Jul 05, 2007 | 25.83 | 25.93 | 25.40 | 25.71 | 3,860,041 | -0.12(-0.48%) |
Jul 03, 2007 | 25.91 | 26.05 | 25.60 | 25.84 | 2,386,846 | +0.13(+0.50%) |
Jul 02, 2007 | 25.56 | 25.72 | 25.40 | 25.71 | 4,559,012 | +0.28(+1.09%) |
Jun 29, 2007 | 25.51 | 25.67 | 25.18 | 25.43 | 5,209,819 | -0.08(-0.31%) |
Jun 28, 2007 | 25.63 | 25.81 | 25.34 | 25.51 | 3,523,276 | -0.12(-0.46%) |
Jun 27, 2007 | 25.37 | 25.76 | 25.22 | 25.63 | 6,559,341 | +0.19(+0.73%) |
Jun 26, 2007 | 25.48 | 25.99 | 25.44 | 25.44 | 5,239,574 | -0.02(-0.07%) |
Jun 25, 2007 | 25.68 | 25.81 | 25.37 | 25.46 | 3,852,228 | -0.02(-0.07%) |
Jun 22, 2007 | 25.84 | 25.84 | 25.32 | 25.48 | 6,523,466 | -0.41(-1.59%) |
Jun 21, 2007 | 25.86 | 26.00 | 25.51 | 25.89 | 4,825,371 | +0.03(+0.11%) |
Jun 20, 2007 | 26.49 | 26.70 | 25.82 | 25.86 | 4,349,155 | -0.50(-1.88%) |
Jun 19, 2007 | 26.49 | 26.52 | 26.21 | 26.36 | 3,354,428 | -0.10(-0.36%) |
Jun 18, 2007 | 26.70 | 26.78 | 26.41 | 26.45 | 3,571,931 | -0.25(-0.93%) |
Jun 15, 2007 | 26.50 | 26.86 | 26.49 | 26.70 | 7,022,514 | +0.26(+0.98%) |
Jun 14, 2007 | 26.49 | 26.66 | 26.24 | 26.44 | 3,514,805 | -0.06(-0.23%) |
Jun 13, 2007 | 26.14 | 26.50 | 26.08 | 26.50 | 4,061,931 | +0.51(+1.97%) |
Jun 12, 2007 | 26.15 | 26.34 | 25.93 | 25.99 | 6,817,786 | -0.23(-0.88%) |
Jun 11, 2007 | 26.36 | 26.48 | 26.22 | 26.22 | 5,213,486 | -0.04(-0.15%) |
Jun 08, 2007 | 26.13 | 26.71 | 26.01 | 26.26 | 6,803,487 | +0.11(+0.43%) |
Jun 07, 2007 | 26.77 | 26.71 | 26.00 | 26.15 | 9,172,374 | -0.71(-2.64%) |
Jun 06, 2007 | 27.02 | 27.02 | 26.54 | 26.86 | 5,095,556 | -0.05(-0.17%) |
Jun 05, 2007 | 27.38 | 27.39 | 26.85 | 26.90 | 5,546,942 | -0.51(-1.85%) |
Jun 04, 2007 | 27.33 | 27.56 | 27.08 | 27.41 | 3,908,668 | +0.08(+0.31%) |
Jun 01, 2007 | 27.62 | 27.67 | 27.21 | 27.33 | 4,381,365 | -0.19(-0.70%) |
May 31, 2007 | 27.54 | 27.63 | 27.43 | 27.52 | 3,162,415 | +0.06(+0.21%) |
May 30, 2007 | 27.20 | 27.50 | 27.06 | 27.46 | 3,458,922 | +0.19(+0.70%) |
May 29, 2007 | 27.20 | 27.52 | 27.05 | 27.27 | 5,305,561 | +0.15(+0.54%) |
May 25, 2007 | 27.40 | 27.45 | 26.79 | 27.12 | 5,943,976 | -0.14(-0.50%) |
May 24, 2007 | 28.03 | 28.09 | 27.18 | 27.26 | 7,803,365 | -0.77(-2.75%) |
May 23, 2007 | 28.58 | 28.66 | 28.03 | 28.03 | 3,449,102 | -0.55(-1.91%) |
May 22, 2007 | 28.68 | 28.75 | 28.57 | 28.58 | 2,198,261 | -0.17(-0.59%) |
May 21, 2007 | 28.76 | 28.80 | 28.62 | 28.75 | 3,059,754 | +0.03(+0.10%) |
May 18, 2007 | 28.76 | 28.79 | 28.57 | 28.72 | 3,359,928 | +0.05(+0.16%) |
May 17, 2007 | 28.98 | 28.98 | 28.65 | 28.67 | 2,970,163 | -0.32(-1.09%) |
May 16, 2007 | 28.58 | 29.00 | 28.49 | 28.99 | 3,921,069 | +0.42(+1.48%) |
May 15, 2007 | 28.61 | 28.82 | 28.48 | 28.57 | 3,360,815 | -0.01(-0.04%) |
May 14, 2007 | 28.44 | 28.60 | 28.40 | 28.58 | 2,697,700 | -0.15(-0.53%) |
May 11, 2007 | 28.44 | 28.74 | 28.41 | 28.73 | 5,711,470 | +0.03(+0.10%) |
May 10, 2007 | 29.12 | 29.31 | 28.67 | 28.70 | 3,452,890 | -0.42(-1.45%) |
May 09, 2007 | 29.30 | 29.31 | 28.14 | 29.12 | 2,142,200 | -0.11(-0.37%) |
May 08, 2007 | 29.20 | 29.29 | 29.03 | 29.23 | 1,928,424 | +0.02(+0.06%) |
May 07, 2007 | 28.98 | 29.29 | 28.96 | 29.22 | 1,792,382 | +0.23(+0.80%) |
May 04, 2007 | 29.23 | 29.23 | 28.91 | 28.98 | 2,794,735 | -0.09(-0.31%) |
May 03, 2007 | 29.12 | 29.21 | 28.89 | 29.07 | 3,263,989 | -0.05(-0.17%) |
May 02, 2007 | 29.05 | 29.23 | 28.95 | 29.12 | 1,851,340 | +0.15(+0.51%) |