Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.59 | 24.63 | 24.19 | 24.37 | 2,879,406 | -0.36(-1.45%) |
Feb 28, 2008 | 24.69 | 24.78 | 24.45 | 24.73 | 1,754,142 | -0.09(-0.34%) |
Feb 27, 2008 | 25.05 | 25.22 | 24.74 | 24.82 | 1,976,059 | -0.35(-1.41%) |
Feb 26, 2008 | 24.97 | 25.17 | 24.84 | 25.17 | 1,814,854 | +0.13(+0.52%) |
Feb 25, 2008 | 24.98 | 25.10 | 24.77 | 25.04 | 1,795,250 | +0.13(+0.50%) |
Feb 22, 2008 | 24.65 | 24.94 | 24.47 | 24.92 | 2,003,506 | +0.34(+1.37%) |
Feb 21, 2008 | 25.22 | 25.22 | 24.55 | 24.58 | 1,453,089 | -0.51(-2.05%) |
Feb 20, 2008 | 25.06 | 25.17 | 24.83 | 25.09 | 1,433,745 | -0.14(-0.57%) |
Feb 19, 2008 | 25.42 | 25.51 | 25.09 | 25.24 | 2,217,147 | +0.07(+0.27%) |
Feb 18, 2008 | 25.07 | 25.18 | 24.81 | 25.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.07 | 25.18 | 24.81 | 25.17 | 1,497,483 | +0.05(+0.20%) |
Feb 14, 2008 | 26.19 | 26.19 | 25.01 | 25.12 | 1,901,942 | -0.26(-1.03%) |
Feb 13, 2008 | 25.46 | 25.57 | 25.19 | 25.38 | 1,905,622 | +0.08(+0.32%) |
Feb 12, 2008 | 25.21 | 25.50 | 25.12 | 25.30 | 2,137,085 | +0.09(+0.36%) |
Feb 11, 2008 | 25.33 | 25.35 | 25.06 | 25.21 | 1,365,712 | -0.08(-0.32%) |
Feb 08, 2008 | 25.32 | 25.50 | 25.14 | 25.29 | 2,397,411 | -0.11(-0.45%) |
Feb 07, 2008 | 25.65 | 25.66 | 25.17 | 25.40 | 2,516,854 | -0.29(-1.11%) |
Feb 06, 2008 | 25.82 | 26.07 | 25.63 | 25.69 | 2,389,562 | -0.01(-0.02%) |
Feb 05, 2008 | 26.26 | 26.32 | 25.69 | 25.69 | 2,766,220 | -0.76(-2.89%) |
Feb 04, 2008 | 26.00 | 26.69 | 25.86 | 26.46 | 3,083,848 | +0.46(+1.78%) |
Feb 01, 2008 | 25.50 | 25.99 | 25.41 | 25.99 | 2,340,257 | +0.46(+1.79%) |
Jan 31, 2008 | 25.17 | 25.74 | 24.92 | 25.54 | 2,881,960 | +0.35(+1.38%) |
Jan 30, 2008 | 25.16 | 25.71 | 24.89 | 25.19 | 4,006,846 | -0.02(-0.09%) |
Jan 29, 2008 | 25.80 | 25.85 | 25.08 | 25.21 | 3,546,379 | -0.38(-1.49%) |
Jan 28, 2008 | 25.22 | 25.81 | 25.22 | 25.60 | 2,948,859 | +0.38(+1.49%) |
Jan 25, 2008 | 26.14 | 26.14 | 25.09 | 25.22 | 3,640,575 | -0.72(-2.79%) |
Jan 24, 2008 | 27.22 | 27.22 | 25.89 | 25.94 | 3,897,573 | -1.10(-4.05%) |
Jan 23, 2008 | 25.73 | 27.07 | 25.11 | 27.04 | 4,726,081 | +0.91(+3.47%) |
Jan 22, 2008 | 25.64 | 26.30 | 23.49 | 26.13 | 4,475,043 | -0.75(-2.80%) |
Jan 21, 2008 | 27.74 | 27.80 | 26.68 | 26.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.74 | 27.80 | 26.68 | 26.89 | 3,851,069 | -0.68(-2.46%) |
Jan 17, 2008 | 28.68 | 28.68 | 27.48 | 27.56 | 5,412,804 | -1.30(-4.49%) |
Jan 16, 2008 | 29.12 | 29.35 | 28.80 | 28.86 | 2,861,531 | -0.25(-0.86%) |
Jan 15, 2008 | 29.15 | 29.61 | 29.11 | 29.11 | 2,082,162 | -0.34(-1.16%) |
Jan 14, 2008 | 29.78 | 29.79 | 29.37 | 29.45 | 2,211,758 | -0.15(-0.50%) |
Jan 11, 2008 | 29.64 | 29.94 | 29.23 | 29.60 | 3,146,215 | -0.34(-1.12%) |
Jan 10, 2008 | 30.14 | 30.54 | 29.86 | 29.94 | 3,908,624 | -0.46(-1.50%) |
Jan 09, 2008 | 30.46 | 30.63 | 30.30 | 30.40 | 2,173,378 | -0.03(-0.11%) |
Jan 08, 2008 | 30.64 | 30.99 | 30.41 | 30.43 | 1,865,686 | -0.17(-0.56%) |
Jan 07, 2008 | 30.14 | 30.63 | 30.14 | 30.60 | 2,303,508 | +0.39(+1.30%) |
Jan 04, 2008 | 30.30 | 30.51 | 30.21 | 30.21 | 2,118,067 | -0.22(-0.73%) |
Jan 03, 2008 | 30.55 | 30.82 | 30.43 | 30.43 | 1,596,145 | -0.02(-0.08%) |
Jan 02, 2008 | 30.88 | 30.98 | 30.37 | 30.45 | 1,551,687 | -0.49(-1.59%) |
Jan 01, 2008 | 30.93 | 31.17 | 30.89 | 30.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.93 | 31.17 | 30.89 | 30.94 | 1,372,078 | -0.13(-0.40%) |
Dec 28, 2007 | 30.93 | 31.09 | 30.83 | 31.07 | 1,062,695 | +0.32(+1.04%) |
Dec 27, 2007 | 30.94 | 31.02 | 30.75 | 30.75 | 1,199,939 | -0.22(-0.72%) |
Dec 26, 2007 | 31.00 | 31.07 | 30.87 | 30.97 | 723,130 | -0.11(-0.37%) |
Dec 24, 2007 | 31.02 | 31.12 | 30.93 | 31.09 | 396,685 | +0.06(+0.20%) |
Dec 21, 2007 | 31.00 | 31.25 | 30.94 | 31.02 | 3,069,505 | +0.24(+0.78%) |
Dec 20, 2007 | 30.77 | 30.98 | 30.61 | 30.78 | 2,401,316 | +0.14(+0.45%) |
Dec 19, 2007 | 30.78 | 30.93 | 30.49 | 30.65 | 1,804,619 | -0.06(-0.20%) |
Dec 18, 2007 | 30.64 | 30.97 | 30.53 | 30.71 | 2,081,083 | +0.23(+0.75%) |
Dec 17, 2007 | 30.65 | 30.72 | 30.43 | 30.48 | 1,989,268 | -0.21(-0.69%) |
Dec 14, 2007 | 30.96 | 30.97 | 30.65 | 30.69 | 1,842,127 | -0.32(-1.03%) |
Dec 13, 2007 | 30.48 | 31.05 | 30.44 | 31.01 | 1,823,715 | +0.45(+1.46%) |
Dec 12, 2007 | 31.01 | 31.01 | 30.32 | 30.57 | 2,462,485 | +0.10(+0.32%) |
Dec 11, 2007 | 30.93 | 31.02 | 30.40 | 30.47 | 2,081,913 | -0.45(-1.44%) |
Dec 10, 2007 | 30.67 | 30.99 | 30.52 | 30.92 | 1,434,340 | +0.27(+0.88%) |
Dec 07, 2007 | 30.82 | 30.85 | 30.42 | 30.65 | 1,197,975 | -0.05(-0.17%) |
Dec 06, 2007 | 30.83 | 30.83 | 30.45 | 30.70 | 1,471,708 | -0.14(-0.46%) |
Dec 05, 2007 | 30.77 | 30.90 | 30.58 | 30.84 | 2,318,098 | +0.28(+0.92%) |
Dec 04, 2007 | 30.28 | 30.68 | 30.16 | 30.56 | 2,447,737 | +0.17(+0.54%) |
Dec 03, 2007 | 30.68 | 30.68 | 30.20 | 30.40 | 2,431,357 | -0.34(-1.11%) |
Nov 30, 2007 | 30.90 | 30.90 | 30.57 | 30.74 | 3,169,166 | +0.14(+0.45%) |
Nov 29, 2007 | 30.61 | 30.94 | 30.58 | 30.60 | 2,118,435 | -0.17(-0.54%) |
Nov 28, 2007 | 30.79 | 30.82 | 30.55 | 30.77 | 3,465,234 | +0.15(+0.48%) |
Nov 27, 2007 | 30.33 | 30.82 | 30.22 | 30.62 | 2,336,790 | +0.39(+1.28%) |
Nov 26, 2007 | 30.42 | 30.91 | 30.23 | 30.23 | 2,541,221 | -0.36(-1.18%) |
Nov 23, 2007 | 30.74 | 30.79 | 30.41 | 30.59 | 462,148 | +0.03(+0.11%) |
Nov 21, 2007 | 30.36 | 30.94 | 30.33 | 30.56 | 2,198,444 | +0.01(+0.02%) |
Nov 20, 2007 | 30.21 | 30.66 | 30.17 | 30.55 | 1,916,740 | +0.33(+1.10%) |
Nov 19, 2007 | 30.01 | 30.41 | 30.01 | 30.22 | 1,576,453 | -0.04(-0.13%) |
Nov 16, 2007 | 30.05 | 30.26 | 29.82 | 30.26 | 1,693,201 | +0.35(+1.16%) |
Nov 15, 2007 | 29.82 | 30.05 | 29.66 | 29.91 | 2,023,167 | +0.07(+0.25%) |
Nov 14, 2007 | 30.33 | 30.33 | 29.82 | 29.84 | 1,450,722 | -0.37(-1.23%) |
Nov 13, 2007 | 29.98 | 30.21 | 29.68 | 30.21 | 1,333,565 | +0.39(+1.32%) |
Nov 12, 2007 | 30.06 | 30.28 | 29.80 | 29.81 | 1,873,819 | -0.33(-1.08%) |
Nov 09, 2007 | 30.66 | 30.72 | 30.04 | 30.14 | 1,903,951 | -0.50(-1.64%) |
Nov 08, 2007 | 30.23 | 30.74 | 30.20 | 30.64 | 1,800,966 | +0.43(+1.44%) |
Nov 07, 2007 | 30.48 | 30.76 | 30.21 | 30.21 | 1,839,482 | -0.57(-1.84%) |
Nov 06, 2007 | 30.40 | 30.79 | 30.37 | 30.77 | 1,557,158 | +0.23(+0.77%) |
Nov 05, 2007 | 30.68 | 30.68 | 30.33 | 30.54 | 2,126,441 | +0.21(+0.68%) |
Nov 02, 2007 | 30.33 | 30.52 | 30.16 | 30.33 | 2,163,756 | +0.10(+0.34%) |
Nov 01, 2007 | 30.81 | 30.81 | 30.20 | 30.23 | 1,573,966 | -0.63(-2.03%) |
Oct 31, 2007 | 30.66 | 31.01 | 30.56 | 30.86 | 1,512,054 | +0.27(+0.90%) |
Oct 30, 2007 | 30.51 | 30.81 | 30.42 | 30.58 | 1,118,930 | -0.03(-0.11%) |
Oct 29, 2007 | 30.57 | 30.82 | 30.50 | 30.62 | 1,248,220 | +0.12(+0.39%) |
Oct 26, 2007 | 30.41 | 30.50 | 30.25 | 30.50 | 978,254 | +0.25(+0.81%) |
Oct 25, 2007 | 30.01 | 30.29 | 29.89 | 30.25 | 1,387,495 | +0.28(+0.93%) |
Oct 24, 2007 | 29.74 | 30.00 | 29.57 | 29.97 | 1,753,595 | +0.06(+0.19%) |
Oct 23, 2007 | 30.25 | 30.29 | 29.76 | 29.92 | 1,600,875 | -0.19(-0.63%) |
Oct 22, 2007 | 29.82 | 30.16 | 29.71 | 30.10 | 1,434,796 | +0.16(+0.53%) |
Oct 19, 2007 | 30.52 | 30.65 | 29.94 | 29.94 | 1,952,478 | -0.71(-2.31%) |
Oct 18, 2007 | 30.77 | 30.99 | 30.62 | 30.65 | 1,558,479 | -0.22(-0.72%) |
Oct 17, 2007 | 30.93 | 31.05 | 30.61 | 30.88 | 2,219,116 | +0.08(+0.26%) |
Oct 16, 2007 | 30.70 | 30.85 | 30.58 | 30.80 | 1,792,006 | +0.08(+0.26%) |
Oct 15, 2007 | 30.82 | 30.91 | 30.49 | 30.72 | 1,458,797 | -0.11(-0.35%) |
Oct 12, 2007 | 30.77 | 30.96 | 30.70 | 30.82 | 1,001,379 | +0.10(+0.32%) |
Oct 11, 2007 | 30.82 | 31.03 | 30.53 | 30.73 | 2,021,836 | -0.03(-0.11%) |
Oct 10, 2007 | 30.77 | 30.86 | 30.70 | 30.76 | 930,953 | -0.14(-0.46%) |
Oct 09, 2007 | 30.71 | 30.96 | 30.54 | 30.90 | 2,239,788 | +0.23(+0.74%) |
Oct 08, 2007 | 30.70 | 30.76 | 30.60 | 30.68 | 846,337 | +0.02(+0.06%) |
Oct 05, 2007 | 30.79 | 30.82 | 30.50 | 30.66 | 1,635,737 | -0.09(-0.28%) |
Oct 04, 2007 | 30.58 | 30.76 | 30.50 | 30.74 | 975,451 | +0.18(+0.58%) |
Oct 03, 2007 | 30.36 | 30.64 | 30.36 | 30.57 | 795,882 | +0.09(+0.28%) |
Oct 02, 2007 | 30.46 | 30.60 | 30.32 | 30.48 | 1,717,550 | +0.03(+0.11%) |
Oct 01, 2007 | 30.20 | 30.50 | 30.03 | 30.45 | 1,584,232 | +0.48(+1.60%) |
Sep 28, 2007 | 30.42 | 30.45 | 29.88 | 29.97 | 1,546,566 | -0.30(-0.98%) |
Sep 27, 2007 | 30.48 | 30.48 | 30.09 | 30.26 | 1,711,769 | -0.03(-0.11%) |
Sep 26, 2007 | 30.21 | 30.32 | 30.00 | 30.30 | 2,509,404 | +0.17(+0.57%) |
Sep 25, 2007 | 30.24 | 30.44 | 30.02 | 30.13 | 2,529,550 | -0.14(-0.45%) |
Sep 24, 2007 | 30.38 | 30.47 | 30.14 | 30.26 | 2,533,897 | -0.17(-0.54%) |
Sep 21, 2007 | 30.58 | 30.58 | 30.25 | 30.43 | 2,328,258 | +0.18(+0.58%) |
Sep 20, 2007 | 30.52 | 30.58 | 30.25 | 30.25 | 1,253,300 | -0.29(-0.95%) |
Sep 19, 2007 | 30.61 | 30.76 | 30.36 | 30.54 | 2,465,081 | +0.18(+0.60%) |
Sep 18, 2007 | 29.87 | 30.42 | 29.68 | 30.36 | 2,118,032 | +0.67(+2.25%) |
Sep 17, 2007 | 29.69 | 29.81 | 29.46 | 29.69 | 1,316,718 | -0.01(-0.04%) |
Sep 14, 2007 | 29.28 | 29.74 | 29.28 | 29.71 | 1,627,153 | +0.21(+0.70%) |
Sep 13, 2007 | 29.51 | 29.64 | 29.35 | 29.50 | 1,383,751 | +0.17(+0.56%) |
Sep 12, 2007 | 28.85 | 29.45 | 28.77 | 29.33 | 1,749,084 | +0.36(+1.24%) |
Sep 11, 2007 | 28.83 | 28.98 | 28.72 | 28.97 | 1,697,053 | +0.21(+0.71%) |
Sep 10, 2007 | 28.97 | 29.04 | 28.68 | 28.77 | 2,044,978 | -0.13(-0.43%) |
Sep 07, 2007 | 28.84 | 29.15 | 28.70 | 28.89 | 2,174,968 | -0.23(-0.78%) |
Sep 06, 2007 | 28.95 | 29.28 | 28.89 | 29.12 | 1,678,834 | +0.19(+0.65%) |
Sep 05, 2007 | 28.92 | 29.10 | 28.69 | 28.93 | 2,122,762 | -0.27(-0.94%) |
Sep 04, 2007 | 28.80 | 29.33 | 28.71 | 29.21 | 1,653,782 | +0.22(+0.77%) |
Aug 31, 2007 | 29.22 | 29.22 | 28.74 | 28.99 | 1,806,721 | +0.12(+0.42%) |
Aug 30, 2007 | 28.72 | 29.15 | 28.67 | 28.87 | 2,141,682 | -0.10(-0.33%) |
Aug 29, 2007 | 28.36 | 29.00 | 28.35 | 28.96 | 1,743,478 | +0.68(+2.42%) |
Aug 28, 2007 | 28.50 | 28.77 | 28.24 | 28.28 | 3,002,910 | -0.34(-1.20%) |
Aug 27, 2007 | 29.04 | 29.04 | 28.24 | 28.62 | 3,413,553 | -0.52(-1.78%) |
Aug 24, 2007 | 29.11 | 29.22 | 28.85 | 29.14 | 1,685,140 | -0.09(-0.29%) |
Aug 23, 2007 | 29.07 | 29.40 | 28.87 | 29.23 | 3,782,150 | +0.31(+1.09%) |
Aug 22, 2007 | 29.00 | 29.09 | 28.70 | 28.91 | 2,089,126 | +0.11(+0.40%) |
Aug 21, 2007 | 28.48 | 28.97 | 28.43 | 28.80 | 2,212,809 | +0.11(+0.40%) |
Aug 20, 2007 | 28.54 | 28.91 | 28.31 | 28.68 | 1,968,596 | -0.06(-0.22%) |
Aug 17, 2007 | 28.70 | 28.92 | 27.98 | 28.75 | 2,926,879 | +0.66(+2.36%) |
Aug 16, 2007 | 27.50 | 28.26 | 27.34 | 28.08 | 4,674,562 | +0.50(+1.80%) |
Aug 15, 2007 | 27.65 | 28.31 | 27.58 | 27.59 | 3,046,708 | -0.06(-0.23%) |
Aug 14, 2007 | 28.44 | 28.51 | 27.65 | 27.65 | 2,927,229 | -0.78(-2.73%) |
Aug 13, 2007 | 29.41 | 29.68 | 28.42 | 28.43 | 3,382,720 | -0.89(-3.04%) |
Aug 10, 2007 | 28.91 | 29.86 | 28.81 | 29.32 | 3,590,494 | +0.08(+0.27%) |
Aug 09, 2007 | 29.11 | 29.84 | 28.83 | 29.24 | 5,900,533 | -0.02(-0.06%) |
Aug 08, 2007 | 28.48 | 29.38 | 28.38 | 29.25 | 4,845,021 | +0.78(+2.73%) |
Aug 07, 2007 | 27.54 | 28.63 | 27.40 | 28.48 | 3,186,859 | +0.81(+2.93%) |
Aug 06, 2007 | 27.22 | 27.80 | 26.89 | 27.67 | 3,971,004 | +0.25(+0.92%) |
Aug 03, 2007 | 27.62 | 27.98 | 27.41 | 27.42 | 5,281,766 | -0.56(-2.00%) |
Aug 02, 2007 | 28.23 | 28.60 | 27.90 | 27.98 | 5,462,386 | -0.45(-1.59%) |
Aug 01, 2007 | 27.37 | 28.52 | 27.35 | 28.43 | 4,044,233 | +1.04(+3.79%) |
Jul 31, 2007 | 27.68 | 28.16 | 27.39 | 27.39 | 3,023,057 | -0.29(-1.05%) |
Jul 30, 2007 | 27.83 | 27.98 | 27.46 | 27.68 | 3,538,988 | -0.15(-0.55%) |
Jul 27, 2007 | 28.03 | 28.26 | 27.83 | 27.83 | 4,179,128 | -0.16(-0.57%) |
Jul 26, 2007 | 28.57 | 28.91 | 27.58 | 27.99 | 7,673,093 | -0.87(-3.01%) |
Jul 25, 2007 | 28.78 | 29.07 | 28.32 | 28.86 | 5,279,138 | +0.21(+0.74%) |
Jul 24, 2007 | 29.84 | 30.21 | 28.61 | 28.65 | 4,081,373 | -0.88(-2.98%) |
Jul 23, 2007 | 29.48 | 29.80 | 29.32 | 29.53 | 1,900,973 | +0.13(+0.45%) |
Jul 20, 2007 | 29.98 | 30.08 | 29.36 | 29.40 | 3,424,415 | -0.60(-2.00%) |
Jul 19, 2007 | 29.68 | 30.14 | 29.57 | 30.00 | 2,579,830 | +0.42(+1.41%) |
Jul 18, 2007 | 28.80 | 29.65 | 28.71 | 29.58 | 4,184,033 | +0.75(+2.59%) |
Jul 17, 2007 | 28.49 | 28.97 | 28.48 | 28.83 | 2,391,852 | +0.27(+0.94%) |
Jul 16, 2007 | 28.93 | 29.11 | 28.56 | 28.56 | 1,148,225 | -0.49(-1.67%) |
Jul 13, 2007 | 28.56 | 29.19 | 28.56 | 29.05 | 1,714,572 | +0.42(+1.46%) |
Jul 12, 2007 | 28.30 | 28.63 | 28.22 | 28.63 | 1,642,044 | +0.40(+1.42%) |
Jul 11, 2007 | 28.00 | 28.23 | 27.97 | 28.23 | 1,901,674 | +0.14(+0.51%) |
Jul 10, 2007 | 28.31 | 28.45 | 28.09 | 28.09 | 2,038,496 | -0.34(-1.20%) |
Jul 09, 2007 | 28.38 | 28.58 | 28.31 | 28.43 | 1,414,299 | +0.13(+0.46%) |
Jul 06, 2007 | 28.39 | 28.43 | 28.06 | 28.30 | 1,219,839 | -0.15(-0.54%) |
Jul 05, 2007 | 28.53 | 28.77 | 28.24 | 28.45 | 1,969,472 | -0.17(-0.60%) |
Jul 03, 2007 | 28.64 | 28.80 | 28.45 | 28.63 | 1,073,381 | +0.01(+0.04%) |
Jul 02, 2007 | 27.98 | 28.61 | 28.15 | 28.61 | 2,461,227 | +0.64(+2.29%) |
Jun 29, 2007 | 27.80 | 28.20 | 27.66 | 27.98 | 2,027,459 | +0.17(+0.62%) |
Jun 28, 2007 | 28.07 | 28.24 | 27.77 | 27.80 | 1,566,045 | -0.27(-0.96%) |
Jun 27, 2007 | 27.63 | 28.07 | 27.53 | 28.07 | 2,624,678 | +0.32(+1.15%) |
Jun 26, 2007 | 27.97 | 28.26 | 27.75 | 27.75 | 3,096,286 | +0.09(+0.31%) |
Jun 25, 2007 | 27.66 | 27.94 | 27.57 | 27.67 | 2,845,241 | -0.02(-0.06%) |
Jun 22, 2007 | 27.86 | 27.90 | 27.53 | 27.68 | 2,575,975 | -0.27(-0.96%) |
Jun 21, 2007 | 27.84 | 28.13 | 27.63 | 27.95 | 1,710,368 | +0.12(+0.43%) |
Jun 20, 2007 | 28.55 | 28.63 | 27.82 | 27.83 | 1,830,547 | -0.69(-2.42%) |
Jun 19, 2007 | 28.43 | 28.61 | 28.30 | 28.52 | 2,770,260 | -0.05(-0.18%) |
Jun 18, 2007 | 28.81 | 28.86 | 28.45 | 28.57 | 2,264,490 | -0.21(-0.73%) |
Jun 15, 2007 | 28.83 | 29.05 | 28.72 | 28.79 | 4,849,751 | +0.26(+0.90%) |
Jun 14, 2007 | 28.60 | 28.80 | 28.41 | 28.53 | 2,714,024 | -0.07(-0.24%) |
Jun 13, 2007 | 28.17 | 28.63 | 28.14 | 28.60 | 3,592,771 | +0.62(+2.22%) |
Jun 12, 2007 | 28.31 | 28.32 | 27.86 | 27.98 | 3,337,871 | -0.35(-1.23%) |
Jun 11, 2007 | 28.08 | 28.52 | 28.03 | 28.32 | 2,338,419 | +0.25(+0.87%) |
Jun 08, 2007 | 27.94 | 28.23 | 27.77 | 28.08 | 3,769,361 | +0.14(+0.51%) |
Jun 07, 2007 | 28.74 | 28.77 | 27.90 | 27.94 | 3,371,353 | -0.90(-3.11%) |
Jun 06, 2007 | 29.12 | 29.12 | 28.61 | 28.83 | 2,335,792 | -0.29(-0.98%) |
Jun 05, 2007 | 29.47 | 29.56 | 29.08 | 29.12 | 2,381,866 | -0.49(-1.64%) |
Jun 04, 2007 | 29.76 | 29.91 | 29.40 | 29.60 | 2,429,339 | -0.52(-1.72%) |
Jun 01, 2007 | 30.38 | 30.40 | 30.02 | 30.12 | 3,439,991 | -0.17(-0.57%) |
May 31, 2007 | 29.92 | 30.32 | 29.74 | 30.29 | 4,374,639 | +0.35(+1.18%) |
May 30, 2007 | 29.68 | 29.94 | 29.57 | 29.94 | 3,014,834 | +0.18(+0.61%) |
May 29, 2007 | 29.82 | 30.05 | 29.68 | 29.76 | 2,215,358 | +0.13(+0.44%) |
May 25, 2007 | 29.85 | 30.10 | 29.42 | 29.63 | 2,760,223 | -0.22(-0.75%) |
May 24, 2007 | 30.52 | 30.69 | 29.84 | 29.85 | 3,990,625 | -0.72(-2.35%) |
May 23, 2007 | 30.77 | 31.02 | 30.52 | 30.57 | 2,649,905 | -0.20(-0.65%) |
May 22, 2007 | 30.86 | 31.18 | 30.74 | 30.77 | 3,605,034 | -0.10(-0.31%) |
May 21, 2007 | 30.91 | 31.01 | 30.80 | 30.86 | 2,217,714 | -0.21(-0.68%) |
May 18, 2007 | 31.22 | 31.25 | 30.94 | 31.07 | 2,265,541 | -0.10(-0.33%) |
May 17, 2007 | 31.35 | 31.39 | 31.07 | 31.18 | 2,363,401 | -0.18(-0.56%) |
May 16, 2007 | 31.02 | 31.39 | 30.98 | 31.35 | 2,793,910 | +0.34(+1.09%) |
May 15, 2007 | 31.01 | 31.37 | 30.97 | 31.02 | 2,113,652 | +0.05(+0.17%) |
May 14, 2007 | 31.04 | 31.09 | 30.85 | 30.97 | 1,795,685 | -0.07(-0.22%) |
May 11, 2007 | 30.94 | 31.23 | 30.82 | 31.04 | 2,205,041 | +0.37(+1.21%) |
May 10, 2007 | 30.85 | 31.10 | 30.61 | 30.66 | 2,468,760 | -0.42(-1.34%) |
May 09, 2007 | 31.05 | 31.16 | 30.97 | 31.08 | 1,616,291 | +0.07(+0.22%) |
May 08, 2007 | 31.00 | 31.23 | 30.89 | 31.01 | 1,794,809 | -0.06(-0.20%) |
May 07, 2007 | 30.84 | 31.17 | 30.84 | 31.07 | 2,471,913 | +0.30(+0.98%) |
May 04, 2007 | 30.77 | 30.97 | 30.61 | 30.77 | 2,417,955 | +0.03(+0.09%) |
May 03, 2007 | 30.71 | 30.76 | 30.52 | 30.74 | 2,546,719 | +0.00(+0.00%) |
May 02, 2007 | 30.41 | 30.80 | 30.40 | 30.74 | 3,056,168 | +0.33(+1.09%) |
May 01, 2007 | 30.04 | 30.47 | 30.04 | 30.41 | 3,000,808 | +0.41(+1.35%) |
Apr 30, 2007 | 29.89 | 30.22 | 29.86 | 30.01 | 6,477,079 | +0.11(+0.38%) |
Apr 27, 2007 | 29.71 | 29.98 | 29.71 | 29.89 | 4,100,819 | +0.06(+0.19%) |
Apr 26, 2007 | 29.84 | 30.06 | 29.73 | 29.84 | 4,201,727 | -0.03(-0.11%) |
Apr 25, 2007 | 29.98 | 30.18 | 29.84 | 29.87 | 2,184,078 | -0.07(-0.23%) |
Apr 24, 2007 | 29.36 | 30.60 | 29.28 | 29.94 | 6,062,754 | +0.72(+2.48%) |
Apr 23, 2007 | 28.66 | 29.24 | 28.65 | 29.21 | 3,257,619 | +0.56(+1.95%) |
Apr 20, 2007 | 28.88 | 29.05 | 28.39 | 28.65 | 5,245,502 | -0.18(-0.61%) |
Apr 19, 2007 | 29.11 | 29.17 | 28.79 | 28.83 | 2,037,445 | -0.27(-0.92%) |
Apr 18, 2007 | 28.95 | 29.16 | 28.85 | 29.10 | 1,813,379 | +0.05(+0.16%) |
Apr 17, 2007 | 28.84 | 29.06 | 28.81 | 29.05 | 2,133,447 | +0.18(+0.61%) |
Apr 16, 2007 | 28.93 | 28.98 | 28.73 | 28.88 | 1,888,009 | -0.01(-0.04%) |
Apr 13, 2007 | 28.82 | 28.90 | 28.69 | 28.89 | 1,525,543 | +0.08(+0.28%) |
Apr 12, 2007 | 29.11 | 29.11 | 28.61 | 28.81 | 1,806,721 | -0.10(-0.36%) |
Apr 11, 2007 | 29.02 | 29.11 | 28.71 | 28.91 | 2,391,151 | -0.11(-0.37%) |
Apr 10, 2007 | 28.60 | 29.04 | 28.59 | 29.02 | 2,544,617 | +0.39(+1.36%) |
Apr 09, 2007 | 28.78 | 28.93 | 28.54 | 28.63 | 2,849,971 | -0.18(-0.63%) |
Apr 05, 2007 | 28.84 | 28.94 | 28.63 | 28.81 | 2,488,381 | -0.02(-0.08%) |
Apr 04, 2007 | 28.93 | 29.11 | 28.69 | 28.84 | 3,053,014 | -0.22(-0.77%) |
Apr 03, 2007 | 29.09 | 29.17 | 28.92 | 29.06 | 2,591,042 | -0.01(-0.02%) |
Apr 02, 2007 | 28.71 | 29.10 | 28.58 | 29.07 | 3,860,205 | +0.35(+1.23%) |
Mar 30, 2007 | 29.18 | 29.31 | 28.02 | 28.71 | 8,133,489 | -0.49(-1.66%) |
Mar 29, 2007 | 29.31 | 29.31 | 29.01 | 29.20 | 2,327,558 | +0.00(+0.00%) |
Mar 28, 2007 | 28.91 | 29.67 | 28.91 | 29.20 | 6,329,745 | +0.30(+1.05%) |
Mar 27, 2007 | 28.84 | 28.92 | 28.65 | 28.89 | 2,753,442 | -0.01(-0.02%) |
Mar 26, 2007 | 28.82 | 29.01 | 28.71 | 28.90 | 2,560,909 | +0.00(+0.00%) |
Mar 23, 2007 | 28.50 | 28.97 | 28.36 | 28.90 | 5,262,495 | +0.34(+1.20%) |
Mar 22, 2007 | 28.94 | 28.94 | 27.94 | 28.56 | 8,676,575 | -0.39(-1.34%) |
Mar 21, 2007 | 28.60 | 29.04 | 28.43 | 28.95 | 4,102,395 | +0.23(+0.79%) |
Mar 20, 2007 | 28.06 | 28.77 | 28.01 | 28.72 | 2,830,350 | +0.62(+2.19%) |
Mar 19, 2007 | 27.83 | 28.23 | 27.72 | 28.10 | 2,731,017 | +0.28(+1.01%) |
Mar 16, 2007 | 28.39 | 28.42 | 27.79 | 27.82 | 5,560,141 | -0.54(-1.89%) |
Mar 15, 2007 | 28.21 | 28.47 | 28.04 | 28.36 | 3,628,685 | +0.05(+0.18%) |
Mar 14, 2007 | 28.26 | 28.54 | 28.04 | 28.31 | 3,443,510 | -0.01(-0.02%) |
Mar 13, 2007 | 28.79 | 28.83 | 28.06 | 28.31 | 3,414,429 | -0.47(-1.65%) |
Mar 12, 2007 | 28.59 | 28.80 | 28.50 | 28.79 | 1,534,653 | +0.18(+0.62%) |
Mar 09, 2007 | 28.71 | 28.91 | 28.48 | 28.61 | 2,424,963 | -0.08(-0.28%) |
Mar 08, 2007 | 29.03 | 29.03 | 28.60 | 28.69 | 2,801,794 | -0.34(-1.18%) |
Mar 07, 2007 | 28.91 | 29.16 | 28.83 | 29.03 | 1,751,362 | +0.01(+0.02%) |
Mar 06, 2007 | 28.95 | 29.07 | 28.68 | 29.03 | 1,871,191 | +0.18(+0.63%) |
Mar 05, 2007 | 29.11 | 29.11 | 28.76 | 28.84 | 1,941,792 | -0.63(-2.13%) |
Mar 02, 2007 | 29.81 | 29.83 | 29.39 | 29.47 | 1,414,999 | -0.40(-1.34%) |