Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 13.90 | 14.22 | 13.70 | 13.85 | 8,668,212 | +0.07(+0.51%) |
Mar 28, 2008 | 13.94 | 14.66 | 13.74 | 13.78 | 8,850,304 | -0.65(-4.47%) |
Mar 27, 2008 | 14.86 | 15.08 | 14.38 | 14.43 | 10,584,155 | -0.43(-2.88%) |
Mar 26, 2008 | 15.21 | 15.39 | 14.38 | 14.85 | 9,188,037 | -0.65(-4.16%) |
Mar 25, 2008 | 15.62 | 15.65 | 15.13 | 15.50 | 8,582,796 | -0.03(-0.18%) |
Mar 24, 2008 | 15.27 | 16.21 | 15.27 | 15.53 | 11,403,888 | +0.29(+1.93%) |
Mar 21, 2008 | 14.33 | 15.27 | 14.26 | 15.23 | 15,075,759 | +0.00(+0.00%) |
Mar 20, 2008 | 14.33 | 15.27 | 14.26 | 15.23 | 15,075,759 | +0.93(+6.47%) |
Mar 19, 2008 | 14.16 | 14.69 | 14.08 | 14.31 | 20,204,180 | +0.27(+1.95%) |
Mar 18, 2008 | 14.08 | 14.38 | 13.56 | 14.03 | 21,505,246 | +0.36(+2.62%) |
Mar 17, 2008 | 13.84 | 14.40 | 13.28 | 13.68 | 21,132,892 | -0.53(-3.70%) |
Mar 14, 2008 | 14.83 | 15.21 | 13.98 | 14.20 | 17,165,266 | -0.88(-5.86%) |
Mar 13, 2008 | 14.31 | 15.23 | 14.20 | 15.09 | 13,324,770 | +0.10(+0.66%) |
Mar 12, 2008 | 15.43 | 16.03 | 14.99 | 14.99 | 11,543,530 | -0.39(-2.51%) |
Mar 11, 2008 | 15.07 | 15.37 | 14.41 | 15.37 | 12,799,775 | +1.37(+9.82%) |
Mar 10, 2008 | 14.32 | 14.45 | 13.76 | 14.00 | 12,575,322 | -0.28(-1.96%) |
Mar 07, 2008 | 13.92 | 14.64 | 13.78 | 14.28 | 9,426,738 | +0.27(+1.95%) |
Mar 06, 2008 | 14.48 | 14.60 | 13.98 | 14.01 | 8,319,513 | -0.68(-4.63%) |
Mar 05, 2008 | 14.79 | 15.09 | 14.54 | 14.69 | 10,614,088 | +0.09(+0.62%) |
Mar 04, 2008 | 14.33 | 14.67 | 13.91 | 14.59 | 13,554,009 | +0.15(+1.07%) |
Mar 03, 2008 | 14.82 | 14.84 | 14.32 | 14.44 | 9,590,892 | -0.43(-2.88%) |
Feb 29, 2008 | 15.27 | 15.27 | 14.80 | 14.87 | 14,334,996 | -0.52(-3.37%) |
Feb 28, 2008 | 16.14 | 16.27 | 15.36 | 15.39 | 8,571,197 | -0.90(-5.51%) |
Feb 27, 2008 | 16.13 | 16.60 | 15.99 | 16.29 | 5,901,267 | +0.02(+0.13%) |
Feb 26, 2008 | 16.12 | 16.47 | 15.98 | 16.26 | 8,272,355 | +0.06(+0.35%) |
Feb 25, 2008 | 16.15 | 16.29 | 15.67 | 16.21 | 9,983,638 | +0.00(+0.00%) |
Feb 22, 2008 | 15.85 | 16.23 | 15.52 | 16.21 | 6,131,418 | +0.44(+2.80%) |
Feb 21, 2008 | 16.32 | 16.47 | 15.74 | 15.77 | 5,755,919 | -0.53(-3.23%) |
Feb 20, 2008 | 15.62 | 16.41 | 15.49 | 16.29 | 7,914,779 | +0.51(+3.20%) |
Feb 19, 2008 | 16.24 | 16.39 | 15.66 | 15.79 | 6,556,282 | -0.29(-1.83%) |
Feb 18, 2008 | 15.98 | 16.18 | 15.65 | 16.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.98 | 16.18 | 15.65 | 16.08 | 7,824,887 | +0.08(+0.48%) |
Feb 14, 2008 | 16.52 | 16.52 | 15.96 | 16.00 | 7,426,221 | -0.54(-3.26%) |
Feb 13, 2008 | 16.79 | 16.94 | 16.18 | 16.54 | 7,268,529 | -0.08(-0.51%) |
Feb 12, 2008 | 16.21 | 16.92 | 16.21 | 16.63 | 7,369,916 | +0.49(+3.04%) |
Feb 11, 2008 | 16.31 | 16.36 | 15.81 | 16.14 | 6,956,872 | -0.14(-0.86%) |
Feb 08, 2008 | 16.91 | 16.99 | 16.00 | 16.28 | 11,664,446 | -0.69(-4.09%) |
Feb 07, 2008 | 16.19 | 17.12 | 16.19 | 16.97 | 8,705,148 | +0.36(+2.15%) |
Feb 06, 2008 | 16.76 | 17.04 | 16.19 | 16.61 | 11,654,995 | -0.39(-2.27%) |
Feb 05, 2008 | 17.04 | 17.44 | 16.94 | 17.00 | 7,915,508 | -0.60(-3.43%) |
Feb 04, 2008 | 18.05 | 18.05 | 17.49 | 17.60 | 9,951,352 | -0.44(-2.45%) |
Feb 01, 2008 | 17.89 | 18.12 | 17.59 | 18.05 | 8,445,056 | +0.39(+2.22%) |
Jan 31, 2008 | 16.80 | 17.95 | 16.15 | 17.65 | 15,362,718 | +0.58(+3.41%) |
Jan 30, 2008 | 17.37 | 17.72 | 16.96 | 17.07 | 11,625,941 | -0.41(-2.37%) |
Jan 29, 2008 | 16.83 | 17.57 | 16.50 | 17.48 | 10,669,145 | +0.81(+4.84%) |
Jan 28, 2008 | 15.91 | 16.68 | 15.76 | 16.68 | 10,220,953 | +0.69(+4.34%) |
Jan 25, 2008 | 15.94 | 16.66 | 15.58 | 15.98 | 14,808,791 | +0.22(+1.42%) |
Jan 24, 2008 | 15.44 | 15.99 | 15.21 | 15.76 | 14,153,591 | +0.44(+2.88%) |
Jan 23, 2008 | 12.97 | 15.85 | 12.97 | 15.32 | 15,870,210 | +1.20(+8.49%) |
Jan 22, 2008 | 12.59 | 14.34 | 12.55 | 14.12 | 16,115,935 | +0.66(+4.90%) |
Jan 21, 2008 | 13.82 | 14.00 | 13.34 | 13.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.82 | 14.00 | 13.34 | 13.46 | 12,014,536 | -0.27(-1.94%) |
Jan 17, 2008 | 14.91 | 14.93 | 13.69 | 13.73 | 13,498,952 | -1.12(-7.51%) |
Jan 16, 2008 | 14.22 | 15.15 | 14.22 | 14.84 | 13,712,629 | +0.58(+4.03%) |
Jan 15, 2008 | 14.13 | 14.49 | 13.85 | 14.27 | 13,697,843 | -0.05(-0.34%) |
Jan 14, 2008 | 14.50 | 14.50 | 13.93 | 14.31 | 9,069,439 | -0.04(-0.29%) |
Jan 11, 2008 | 13.97 | 14.66 | 13.62 | 14.36 | 10,736,805 | +0.29(+2.04%) |
Jan 10, 2008 | 13.60 | 14.36 | 13.28 | 14.07 | 15,562,982 | +0.34(+2.45%) |
Jan 09, 2008 | 13.73 | 13.78 | 13.05 | 13.73 | 14,625,712 | +0.06(+0.41%) |
Jan 08, 2008 | 14.73 | 14.78 | 13.65 | 13.68 | 16,048,111 | -0.95(-6.47%) |
Jan 07, 2008 | 14.71 | 14.97 | 14.29 | 14.62 | 13,531,388 | +0.04(+0.24%) |
Jan 04, 2008 | 15.46 | 15.67 | 14.52 | 14.59 | 14,833,934 | -1.74(-10.65%) |
Jan 03, 2008 | 16.45 | 16.55 | 16.22 | 16.33 | 5,641,179 | +0.00(+0.00%) |
Jan 02, 2008 | 16.67 | 16.71 | 16.22 | 16.33 | 8,511,792 | -0.26(-1.56%) |
Jan 01, 2008 | 16.50 | 16.85 | 16.31 | 16.59 | 6,420,790 | +0.00(+0.00%) |
Dec 31, 2007 | 16.50 | 16.85 | 16.31 | 16.59 | 6,420,790 | +0.04(+0.25%) |
Dec 28, 2007 | 16.87 | 17.00 | 16.53 | 16.54 | 5,385,606 | -0.35(-2.08%) |
Dec 27, 2007 | 16.98 | 17.06 | 16.85 | 16.90 | 5,525,947 | -0.27(-1.59%) |
Dec 26, 2007 | 17.12 | 17.25 | 16.98 | 17.17 | 3,524,637 | -0.20(-1.13%) |
Dec 24, 2007 | 16.94 | 17.51 | 16.94 | 17.37 | 2,702,086 | +0.25(+1.48%) |
Dec 21, 2007 | 16.89 | 17.13 | 16.40 | 17.11 | 11,955,324 | +0.46(+2.74%) |
Dec 20, 2007 | 16.73 | 16.90 | 16.17 | 16.66 | 8,497,379 | +0.03(+0.17%) |
Dec 19, 2007 | 16.85 | 17.01 | 16.47 | 16.63 | 9,076,134 | -0.25(-1.50%) |
Dec 18, 2007 | 16.91 | 17.06 | 16.54 | 16.88 | 8,023,004 | +0.13(+0.75%) |
Dec 17, 2007 | 16.73 | 17.14 | 16.30 | 16.76 | 8,568,425 | -0.08(-0.46%) |
Dec 14, 2007 | 17.11 | 17.27 | 16.82 | 16.83 | 7,440,890 | -0.30(-1.76%) |
Dec 13, 2007 | 17.17 | 17.18 | 16.61 | 17.13 | 9,957,585 | -0.15(-0.89%) |
Dec 12, 2007 | 18.28 | 18.48 | 16.97 | 17.29 | 12,094,076 | -0.55(-3.11%) |
Dec 11, 2007 | 19.24 | 19.29 | 17.83 | 17.84 | 8,971,980 | -1.33(-6.95%) |
Dec 10, 2007 | 18.63 | 19.23 | 18.56 | 19.17 | 5,109,189 | +0.63(+3.40%) |
Dec 07, 2007 | 18.85 | 19.14 | 18.43 | 18.54 | 6,130,583 | -0.30(-1.60%) |
Dec 06, 2007 | 18.55 | 18.87 | 18.27 | 18.85 | 6,575,312 | +0.30(+1.63%) |
Dec 05, 2007 | 18.16 | 18.75 | 18.16 | 18.54 | 7,247,192 | +0.59(+3.28%) |
Dec 04, 2007 | 18.13 | 18.14 | 17.74 | 17.95 | 4,640,533 | -0.26(-1.42%) |
Dec 03, 2007 | 18.40 | 18.70 | 18.16 | 18.21 | 5,248,645 | -0.32(-1.74%) |
Nov 30, 2007 | 18.23 | 18.87 | 18.23 | 18.54 | 8,742,969 | +0.71(+3.97%) |
Nov 29, 2007 | 18.14 | 18.14 | 17.53 | 17.83 | 5,537,736 | -0.33(-1.82%) |
Nov 28, 2007 | 17.39 | 18.20 | 17.23 | 18.16 | 8,692,431 | +0.93(+5.37%) |
Nov 27, 2007 | 16.70 | 17.53 | 16.48 | 17.23 | 15,978,928 | +1.09(+6.78%) |
Nov 26, 2007 | 17.10 | 17.10 | 16.10 | 16.14 | 6,602,333 | -0.85(-5.00%) |
Nov 23, 2007 | 16.64 | 17.09 | 16.47 | 16.99 | 4,329,564 | +0.49(+2.98%) |
Nov 21, 2007 | 16.36 | 16.90 | 16.13 | 16.50 | 9,126,807 | -0.03(-0.17%) |
Nov 20, 2007 | 16.64 | 17.02 | 16.02 | 16.52 | 8,545,573 | -0.15(-0.88%) |
Nov 19, 2007 | 17.05 | 17.05 | 16.36 | 16.67 | 9,102,933 | -0.39(-2.26%) |
Nov 16, 2007 | 17.39 | 17.71 | 16.83 | 17.06 | 7,967,371 | -0.25(-1.46%) |
Nov 15, 2007 | 17.86 | 17.93 | 17.20 | 17.31 | 6,598,274 | -0.59(-3.29%) |
Nov 14, 2007 | 18.66 | 18.85 | 17.88 | 17.90 | 4,919,380 | -0.68(-3.66%) |
Nov 13, 2007 | 17.80 | 18.63 | 17.76 | 18.58 | 6,253,449 | +0.89(+5.04%) |
Nov 12, 2007 | 17.72 | 18.26 | 17.43 | 17.69 | 6,183,290 | +0.13(+0.76%) |
Nov 09, 2007 | 17.08 | 17.95 | 16.87 | 17.55 | 7,359,532 | +0.28(+1.62%) |
Nov 08, 2007 | 16.87 | 17.33 | 16.66 | 17.27 | 10,282,038 | +0.49(+2.92%) |
Nov 07, 2007 | 17.67 | 17.67 | 16.76 | 16.78 | 7,767,152 | -1.09(-6.12%) |
Nov 06, 2007 | 17.58 | 17.91 | 17.30 | 17.88 | 5,760,872 | +0.30(+1.72%) |
Nov 05, 2007 | 17.64 | 17.78 | 17.34 | 17.58 | 6,881,582 | -0.13(-0.71%) |
Nov 02, 2007 | 18.21 | 18.28 | 17.53 | 17.70 | 9,349,505 | -0.42(-2.32%) |
Nov 01, 2007 | 18.75 | 18.82 | 18.08 | 18.12 | 7,349,340 | -0.90(-4.72%) |
Oct 31, 2007 | 18.96 | 19.14 | 18.68 | 19.02 | 6,682,768 | +0.13(+0.67%) |
Oct 30, 2007 | 18.83 | 19.04 | 18.80 | 18.89 | 3,908,365 | -0.04(-0.19%) |
Oct 29, 2007 | 19.06 | 19.09 | 18.75 | 18.93 | 3,568,873 | -0.02(-0.11%) |
Oct 26, 2007 | 18.77 | 19.01 | 18.41 | 18.95 | 6,060,667 | +0.40(+2.16%) |
Oct 25, 2007 | 18.59 | 18.81 | 18.17 | 18.55 | 6,337,708 | +0.11(+0.57%) |
Oct 24, 2007 | 18.61 | 18.69 | 18.05 | 18.45 | 7,933,952 | -0.25(-1.35%) |
Oct 23, 2007 | 18.76 | 19.20 | 18.50 | 18.70 | 6,195,455 | +0.00(+0.00%) |
Oct 22, 2007 | 18.35 | 18.72 | 18.23 | 18.70 | 9,943,653 | +0.18(+0.99%) |
Oct 19, 2007 | 18.92 | 19.11 | 18.49 | 18.52 | 9,744,463 | -0.38(-2.00%) |
Oct 18, 2007 | 19.51 | 19.57 | 18.87 | 18.89 | 9,027,636 | -0.79(-3.99%) |
Oct 17, 2007 | 20.09 | 20.19 | 19.29 | 19.68 | 8,244,909 | -0.33(-1.65%) |
Oct 16, 2007 | 20.28 | 20.30 | 19.83 | 20.01 | 6,716,125 | -0.42(-2.06%) |
Oct 15, 2007 | 20.72 | 20.84 | 20.28 | 20.43 | 5,026,108 | -0.30(-1.45%) |
Oct 12, 2007 | 20.96 | 21.20 | 20.62 | 20.73 | 5,212,746 | -0.24(-1.14%) |
Oct 11, 2007 | 21.31 | 21.45 | 20.94 | 20.97 | 4,031,959 | -0.25(-1.19%) |
Oct 10, 2007 | 21.60 | 21.92 | 21.15 | 21.22 | 3,190,598 | -0.50(-2.29%) |
Oct 09, 2007 | 21.65 | 21.78 | 21.41 | 21.72 | 3,140,408 | +0.13(+0.58%) |
Oct 08, 2007 | 21.75 | 21.82 | 21.53 | 21.59 | 2,206,769 | -0.15(-0.71%) |
Oct 05, 2007 | 21.77 | 21.90 | 21.62 | 21.75 | 3,396,346 | +0.19(+0.88%) |
Oct 04, 2007 | 21.63 | 21.86 | 21.50 | 21.56 | 2,842,126 | +0.02(+0.10%) |
Oct 03, 2007 | 21.34 | 21.65 | 21.32 | 21.54 | 3,437,838 | +0.11(+0.49%) |
Oct 02, 2007 | 21.38 | 21.87 | 21.29 | 21.43 | 4,154,851 | +0.18(+0.86%) |
Oct 01, 2007 | 20.77 | 21.30 | 20.73 | 21.25 | 4,951,651 | +0.58(+2.78%) |
Sep 28, 2007 | 20.98 | 20.98 | 20.60 | 20.68 | 4,107,982 | -0.31(-1.47%) |
Sep 27, 2007 | 20.86 | 20.99 | 20.74 | 20.98 | 2,444,884 | +0.25(+1.18%) |
Sep 26, 2007 | 20.84 | 21.00 | 20.51 | 20.74 | 4,133,647 | +0.06(+0.31%) |
Sep 25, 2007 | 20.82 | 21.21 | 20.61 | 20.68 | 6,796,257 | -0.41(-1.93%) |
Sep 24, 2007 | 21.34 | 21.49 | 20.95 | 21.08 | 4,656,930 | -0.32(-1.47%) |
Sep 21, 2007 | 22.13 | 22.21 | 21.35 | 21.40 | 7,653,756 | -0.62(-2.80%) |
Sep 20, 2007 | 22.51 | 22.55 | 21.91 | 22.02 | 5,175,168 | -0.49(-2.18%) |
Sep 19, 2007 | 22.78 | 22.90 | 22.38 | 22.51 | 4,987,724 | -0.04(-0.16%) |
Sep 18, 2007 | 21.73 | 22.57 | 21.41 | 22.54 | 6,088,427 | +0.93(+4.32%) |
Sep 17, 2007 | 21.45 | 21.71 | 21.32 | 21.61 | 3,283,420 | +0.04(+0.16%) |
Sep 14, 2007 | 21.50 | 21.62 | 21.28 | 21.57 | 3,623,197 | -0.07(-0.32%) |
Sep 13, 2007 | 21.64 | 21.84 | 21.53 | 21.64 | 4,286,411 | +0.04(+0.19%) |
Sep 12, 2007 | 21.48 | 21.74 | 21.34 | 21.60 | 3,635,098 | -0.01(-0.07%) |
Sep 11, 2007 | 21.31 | 21.74 | 21.24 | 21.62 | 4,337,114 | +0.39(+1.85%) |
Sep 10, 2007 | 21.46 | 21.51 | 20.94 | 21.22 | 4,534,593 | -0.11(-0.53%) |
Sep 07, 2007 | 21.59 | 21.59 | 21.26 | 21.33 | 4,355,793 | -0.28(-1.30%) |
Sep 06, 2007 | 21.52 | 21.66 | 21.28 | 21.62 | 3,191,025 | +0.08(+0.39%) |
Sep 05, 2007 | 21.83 | 21.91 | 21.45 | 21.53 | 3,902,519 | -0.41(-1.85%) |
Sep 04, 2007 | 21.92 | 22.04 | 21.76 | 21.94 | 4,267,961 | -0.01(-0.06%) |
Aug 31, 2007 | 22.24 | 22.38 | 21.82 | 21.95 | 5,396,797 | +0.00(+0.00%) |
Aug 30, 2007 | 21.92 | 22.25 | 21.67 | 21.95 | 4,358,787 | -0.10(-0.45%) |
Aug 29, 2007 | 21.72 | 22.09 | 21.59 | 22.05 | 4,848,705 | +0.39(+1.81%) |
Aug 28, 2007 | 22.20 | 22.30 | 21.64 | 21.66 | 5,151,838 | -0.79(-3.50%) |
Aug 27, 2007 | 22.79 | 22.82 | 22.41 | 22.44 | 3,211,415 | -0.48(-2.08%) |
Aug 24, 2007 | 22.81 | 22.92 | 22.60 | 22.92 | 4,296,620 | +0.06(+0.25%) |
Aug 23, 2007 | 23.11 | 23.21 | 22.65 | 22.86 | 4,140,634 | -0.14(-0.61%) |
Aug 22, 2007 | 23.07 | 23.12 | 22.55 | 23.00 | 4,540,581 | +0.25(+1.08%) |
Aug 21, 2007 | 22.46 | 23.04 | 22.46 | 22.76 | 5,439,430 | +0.09(+0.40%) |
Aug 20, 2007 | 22.50 | 22.78 | 22.24 | 22.67 | 8,590,746 | +0.18(+0.81%) |
Aug 17, 2007 | 22.21 | 23.50 | 21.69 | 22.48 | 11,944,728 | +1.07(+5.01%) |
Aug 16, 2007 | 20.28 | 21.62 | 20.27 | 21.41 | 11,344,254 | +1.02(+4.99%) |
Aug 15, 2007 | 20.58 | 21.13 | 20.32 | 20.39 | 7,203,798 | -0.30(-1.46%) |
Aug 14, 2007 | 21.33 | 21.34 | 20.66 | 20.70 | 7,485,793 | -0.64(-2.99%) |
Aug 13, 2007 | 21.64 | 21.74 | 21.29 | 21.33 | 7,292,456 | -0.19(-0.88%) |
Aug 10, 2007 | 20.94 | 21.69 | 20.84 | 21.52 | 9,664,046 | +0.42(+1.99%) |
Aug 09, 2007 | 22.06 | 22.06 | 20.49 | 21.10 | 10,519,406 | -1.12(-5.05%) |
Aug 08, 2007 | 21.88 | 22.53 | 21.64 | 22.23 | 7,237,777 | +0.43(+1.96%) |
Aug 07, 2007 | 21.33 | 21.97 | 21.16 | 21.80 | 7,715,951 | +0.31(+1.44%) |
Aug 06, 2007 | 20.47 | 21.51 | 20.28 | 21.49 | 9,026,451 | +0.93(+4.50%) |
Aug 03, 2007 | 20.79 | 21.43 | 20.55 | 20.56 | 7,507,012 | -0.87(-4.06%) |
Aug 02, 2007 | 21.52 | 21.81 | 21.24 | 21.43 | 7,115,286 | -0.04(-0.16%) |
Aug 01, 2007 | 21.01 | 21.50 | 20.65 | 21.47 | 11,764,455 | +0.38(+1.80%) |
Jul 31, 2007 | 21.65 | 21.83 | 21.08 | 21.09 | 8,318,250 | -0.53(-2.47%) |
Jul 30, 2007 | 21.25 | 21.69 | 21.20 | 21.62 | 10,916,832 | +0.39(+1.82%) |
Jul 27, 2007 | 21.74 | 21.92 | 21.22 | 21.24 | 8,818,994 | -0.52(-2.39%) |
Jul 26, 2007 | 22.40 | 22.40 | 21.38 | 21.76 | 9,780,776 | -0.66(-2.94%) |
Jul 25, 2007 | 22.42 | 22.61 | 22.06 | 22.41 | 6,352,963 | +0.21(+0.95%) |
Jul 24, 2007 | 22.68 | 22.74 | 22.12 | 22.20 | 12,643,855 | -0.57(-2.49%) |
Jul 23, 2007 | 22.88 | 23.06 | 22.70 | 22.77 | 4,194,530 | -0.11(-0.46%) |
Jul 20, 2007 | 23.18 | 23.24 | 22.77 | 22.88 | 6,564,573 | -0.32(-1.39%) |
Jul 19, 2007 | 23.42 | 23.60 | 23.07 | 23.20 | 6,009,467 | -0.13(-0.54%) |
Jul 18, 2007 | 23.52 | 23.56 | 23.08 | 23.33 | 6,112,340 | -0.22(-0.92%) |
Jul 17, 2007 | 23.95 | 23.99 | 23.52 | 23.54 | 6,365,810 | -0.45(-1.87%) |
Jul 16, 2007 | 23.78 | 24.15 | 23.75 | 23.99 | 4,722,108 | +0.11(+0.47%) |
Jul 13, 2007 | 23.80 | 23.92 | 23.67 | 23.88 | 3,413,569 | +0.08(+0.32%) |
Jul 12, 2007 | 23.28 | 23.83 | 23.16 | 23.80 | 6,627,779 | +0.65(+2.79%) |
Jul 11, 2007 | 23.15 | 23.25 | 22.96 | 23.16 | 4,248,997 | +0.03(+0.12%) |
Jul 10, 2007 | 23.35 | 23.52 | 23.07 | 23.13 | 6,165,943 | -0.43(-1.85%) |
Jul 09, 2007 | 23.67 | 23.72 | 23.47 | 23.57 | 3,790,163 | -0.11(-0.44%) |
Jul 06, 2007 | 23.83 | 23.83 | 23.57 | 23.67 | 2,994,817 | -0.09(-0.38%) |
Jul 05, 2007 | 23.87 | 23.92 | 23.61 | 23.76 | 3,788,012 | -0.13(-0.56%) |
Jul 03, 2007 | 23.77 | 24.13 | 23.79 | 23.89 | 2,247,406 | +0.13(+0.53%) |
Jul 02, 2007 | 23.24 | 23.93 | 23.28 | 23.77 | 5,164,990 | +0.55(+2.39%) |
Jun 29, 2007 | 23.53 | 23.67 | 23.05 | 23.21 | 5,856,275 | -0.32(-1.34%) |
Jun 28, 2007 | 23.61 | 23.71 | 23.33 | 23.53 | 3,877,019 | -0.01(-0.06%) |
Jun 27, 2007 | 23.33 | 23.57 | 23.28 | 23.54 | 4,225,043 | +0.16(+0.69%) |
Jun 26, 2007 | 23.32 | 23.65 | 23.35 | 23.38 | 6,296,627 | +0.06(+0.27%) |
Jun 25, 2007 | 23.53 | 23.71 | 23.25 | 23.32 | 5,700,747 | -0.19(-0.81%) |
Jun 22, 2007 | 23.80 | 23.86 | 23.47 | 23.51 | 7,609,111 | -0.41(-1.70%) |
Jun 21, 2007 | 23.94 | 24.08 | 23.71 | 23.92 | 4,769,443 | -0.03(-0.12%) |
Jun 20, 2007 | 24.20 | 24.27 | 23.90 | 23.94 | 5,453,403 | -0.17(-0.70%) |
Jun 19, 2007 | 24.09 | 24.18 | 24.03 | 24.11 | 4,577,083 | -0.01(-0.03%) |
Jun 18, 2007 | 24.27 | 24.33 | 24.10 | 24.12 | 3,749,241 | -0.08(-0.32%) |
Jun 15, 2007 | 23.99 | 24.30 | 23.99 | 24.20 | 9,096,562 | +0.22(+0.94%) |
Jun 14, 2007 | 23.91 | 24.02 | 23.83 | 23.97 | 3,932,889 | -0.11(-0.47%) |
Jun 13, 2007 | 23.88 | 24.11 | 23.79 | 24.08 | 5,501,311 | +0.25(+1.06%) |
Jun 12, 2007 | 24.20 | 24.22 | 23.83 | 23.83 | 4,928,980 | -0.39(-1.62%) |
Jun 11, 2007 | 24.11 | 24.29 | 24.00 | 24.22 | 3,613,929 | +0.03(+0.12%) |
Jun 08, 2007 | 24.08 | 24.31 | 23.94 | 24.20 | 5,047,671 | +0.07(+0.29%) |
Jun 07, 2007 | 24.49 | 24.51 | 24.11 | 24.13 | 5,036,665 | -0.39(-1.57%) |
Jun 06, 2007 | 24.75 | 24.76 | 24.48 | 24.51 | 3,243,877 | -0.24(-0.96%) |
Jun 05, 2007 | 24.99 | 25.04 | 24.72 | 24.75 | 4,109,723 | -0.28(-1.12%) |
Jun 04, 2007 | 25.19 | 25.19 | 24.97 | 25.03 | 3,114,636 | -0.15(-0.61%) |
Jun 01, 2007 | 25.01 | 25.28 | 25.01 | 25.19 | 3,522,105 | +0.17(+0.67%) |
May 31, 2007 | 25.00 | 25.17 | 24.76 | 25.02 | 6,017,231 | +0.01(+0.06%) |
May 30, 2007 | 25.00 | 25.09 | 24.80 | 25.00 | 3,623,625 | -0.04(-0.14%) |
May 29, 2007 | 25.21 | 25.25 | 24.95 | 25.04 | 3,098,514 | -0.13(-0.53%) |
May 25, 2007 | 24.97 | 25.17 | 24.86 | 25.17 | 3,774,642 | +0.26(+1.04%) |
May 24, 2007 | 25.01 | 25.16 | 24.84 | 24.91 | 4,049,426 | -0.10(-0.39%) |
May 23, 2007 | 25.26 | 25.33 | 25.00 | 25.01 | 4,887,432 | -0.22(-0.89%) |
May 22, 2007 | 25.40 | 25.44 | 25.20 | 25.23 | 3,802,995 | -0.21(-0.83%) |
May 21, 2007 | 25.59 | 25.59 | 25.35 | 25.44 | 3,385,367 | -0.15(-0.58%) |
May 18, 2007 | 25.56 | 25.71 | 25.49 | 25.59 | 3,696,342 | +0.17(+0.66%) |
May 17, 2007 | 25.42 | 25.49 | 25.35 | 25.42 | 2,622,544 | -0.06(-0.22%) |
May 16, 2007 | 25.24 | 25.48 | 25.21 | 25.48 | 2,737,010 | +0.27(+1.06%) |
May 15, 2007 | 25.21 | 25.52 | 25.14 | 25.21 | 3,371,679 | +0.07(+0.28%) |
May 14, 2007 | 25.37 | 25.39 | 25.04 | 25.14 | 2,948,362 | -0.23(-0.91%) |
May 11, 2007 | 25.14 | 25.38 | 25.11 | 25.37 | 2,757,285 | +0.32(+1.26%) |
May 10, 2007 | 25.28 | 25.29 | 25.06 | 25.06 | 3,622,594 | -0.33(-1.30%) |
May 09, 2007 | 25.03 | 25.42 | 24.97 | 25.39 | 3,548,209 | +0.31(+1.23%) |
May 08, 2007 | 25.26 | 25.42 | 25.06 | 25.08 | 4,200,376 | -0.22(-0.89%) |
May 07, 2007 | 25.09 | 25.47 | 24.68 | 25.30 | 3,162,081 | +0.15(+0.59%) |
May 04, 2007 | 25.13 | 25.31 | 25.04 | 25.16 | 3,127,469 | +0.03(+0.11%) |
May 03, 2007 | 24.65 | 25.16 | 24.55 | 25.13 | 4,334,833 | +0.58(+2.34%) |
May 02, 2007 | 24.68 | 24.68 | 24.45 | 24.55 | 3,168,634 | -0.06(-0.23%) |
May 01, 2007 | 24.72 | 24.79 | 24.44 | 24.61 | 3,017,644 | +0.00(+0.00%) |
Apr 30, 2007 | 24.89 | 24.89 | 24.58 | 24.61 | 3,610,195 | -0.17(-0.68%) |
Apr 27, 2007 | 24.81 | 24.86 | 24.67 | 24.78 | 3,807,053 | -0.05(-0.20%) |
Apr 26, 2007 | 24.83 | 24.95 | 24.65 | 24.83 | 4,527,187 | -0.06(-0.25%) |
Apr 25, 2007 | 24.60 | 24.97 | 24.57 | 24.89 | 3,812,125 | +0.29(+1.20%) |
Apr 24, 2007 | 24.67 | 24.79 | 24.50 | 24.60 | 2,923,364 | -0.15(-0.62%) |
Apr 23, 2007 | 24.92 | 25.03 | 24.65 | 24.75 | 2,639,386 | -0.17(-0.68%) |
Apr 20, 2007 | 24.55 | 24.97 | 24.40 | 24.92 | 5,994,543 | +0.42(+1.72%) |
Apr 19, 2007 | 24.51 | 24.69 | 24.40 | 24.50 | 4,203,043 | -0.06(-0.26%) |
Apr 18, 2007 | 24.19 | 24.65 | 24.19 | 24.56 | 5,668,114 | +0.55(+2.31%) |
Apr 17, 2007 | 24.29 | 24.55 | 23.95 | 24.01 | 5,364,426 | -0.26(-1.07%) |
Apr 16, 2007 | 24.04 | 24.51 | 24.02 | 24.27 | 6,890,664 | -0.06(-0.23%) |
Apr 13, 2007 | 24.12 | 24.36 | 23.88 | 24.32 | 3,422,955 | +0.25(+1.02%) |
Apr 12, 2007 | 24.09 | 24.13 | 23.95 | 24.08 | 3,424,293 | -0.03(-0.12%) |
Apr 11, 2007 | 24.51 | 24.51 | 24.07 | 24.11 | 3,328,184 | -0.32(-1.29%) |
Apr 10, 2007 | 24.46 | 24.55 | 24.32 | 24.42 | 4,249,996 | +0.06(+0.23%) |
Apr 09, 2007 | 24.70 | 24.72 | 24.32 | 24.36 | 4,336,259 | -0.38(-1.53%) |
Apr 05, 2007 | 24.76 | 24.82 | 24.60 | 24.74 | 2,788,369 | -0.01(-0.06%) |
Apr 04, 2007 | 24.86 | 24.87 | 24.60 | 24.76 | 3,684,973 | -0.02(-0.08%) |
Apr 03, 2007 | 24.53 | 24.81 | 24.47 | 24.78 | 3,278,714 | +0.41(+1.67%) |