Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.10 | 26.27 | 25.40 | 25.47 | 1,350,176 | -0.99(-3.72%) |
Feb 28, 2008 | 27.24 | 27.33 | 26.41 | 26.46 | 1,046,342 | -0.71(-2.61%) |
Feb 27, 2008 | 27.14 | 27.43 | 27.02 | 27.16 | 578,699 | +0.06(+0.21%) |
Feb 26, 2008 | 26.90 | 27.19 | 26.78 | 27.11 | 1,445,865 | +0.31(+1.14%) |
Feb 25, 2008 | 26.56 | 26.80 | 26.30 | 26.80 | 908,161 | +0.39(+1.49%) |
Feb 22, 2008 | 26.11 | 26.41 | 25.80 | 26.41 | 718,514 | +0.33(+1.25%) |
Feb 21, 2008 | 26.79 | 26.79 | 25.94 | 26.08 | 991,225 | -0.40(-1.52%) |
Feb 20, 2008 | 26.11 | 26.57 | 26.11 | 26.49 | 1,091,738 | +0.11(+0.43%) |
Feb 19, 2008 | 27.10 | 27.25 | 26.23 | 26.37 | 882,241 | -0.75(-2.75%) |
Feb 18, 2008 | 27.20 | 27.20 | 26.76 | 27.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.20 | 27.20 | 26.76 | 27.12 | 792,655 | +0.38(+1.41%) |
Feb 14, 2008 | 27.47 | 27.47 | 26.48 | 26.74 | 992,930 | -0.26(-0.95%) |
Feb 13, 2008 | 26.86 | 27.18 | 26.54 | 27.00 | 782,826 | +0.59(+2.24%) |
Feb 12, 2008 | 26.06 | 26.73 | 26.01 | 26.40 | 1,229,958 | +0.22(+0.86%) |
Feb 11, 2008 | 25.66 | 26.24 | 25.39 | 26.18 | 895,994 | +0.55(+2.13%) |
Feb 08, 2008 | 25.49 | 25.95 | 25.44 | 25.63 | 924,300 | -0.28(-1.06%) |
Feb 07, 2008 | 25.60 | 26.13 | 25.52 | 25.91 | 890,728 | +0.22(+0.85%) |
Feb 06, 2008 | 25.58 | 26.13 | 25.46 | 25.69 | 1,252,465 | -0.04(-0.16%) |
Feb 05, 2008 | 25.93 | 26.60 | 25.70 | 25.73 | 1,136,117 | -1.22(-4.53%) |
Feb 04, 2008 | 27.22 | 27.22 | 26.81 | 26.95 | 1,688,471 | +0.23(+0.88%) |
Feb 01, 2008 | 26.09 | 26.72 | 26.04 | 26.72 | 2,798,804 | +1.09(+4.24%) |
Jan 31, 2008 | 24.69 | 26.14 | 24.66 | 25.63 | 4,384,005 | +1.18(+4.84%) |
Jan 30, 2008 | 24.25 | 24.84 | 24.00 | 24.44 | 1,612,973 | -0.38(-1.52%) |
Jan 29, 2008 | 25.05 | 25.32 | 24.62 | 24.82 | 1,168,539 | +0.10(+0.41%) |
Jan 28, 2008 | 24.56 | 24.75 | 24.03 | 24.72 | 998,386 | +0.47(+1.94%) |
Jan 25, 2008 | 24.23 | 24.54 | 24.02 | 24.25 | 1,429,726 | +0.03(+0.13%) |
Jan 24, 2008 | 24.25 | 24.87 | 23.99 | 24.22 | 1,617,284 | -0.12(-0.48%) |
Jan 23, 2008 | 22.53 | 24.41 | 22.46 | 24.34 | 1,670,964 | +0.89(+3.81%) |
Jan 22, 2008 | 22.95 | 23.56 | 22.67 | 23.44 | 1,531,668 | +0.09(+0.39%) |
Jan 21, 2008 | 23.59 | 23.85 | 23.20 | 23.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.59 | 23.85 | 23.20 | 23.35 | 1,527,607 | -0.11(-0.46%) |
Jan 17, 2008 | 23.80 | 24.16 | 23.38 | 23.46 | 895,138 | -0.30(-1.27%) |
Jan 16, 2008 | 23.92 | 24.09 | 23.55 | 23.76 | 730,373 | -0.13(-0.53%) |
Jan 15, 2008 | 24.17 | 24.30 | 23.73 | 23.89 | 1,496,795 | -0.68(-2.78%) |
Jan 14, 2008 | 24.34 | 24.59 | 24.16 | 24.57 | 1,023,267 | +0.63(+2.64%) |
Jan 11, 2008 | 23.80 | 24.24 | 23.65 | 23.94 | 2,005,557 | -0.21(-0.87%) |
Jan 10, 2008 | 24.33 | 24.45 | 23.81 | 24.15 | 3,429,308 | -0.31(-1.25%) |
Jan 09, 2008 | 23.86 | 24.50 | 23.82 | 24.45 | 1,766,375 | +0.18(+0.74%) |
Jan 08, 2008 | 24.54 | 24.84 | 24.20 | 24.28 | 2,566,887 | -0.81(-3.22%) |
Jan 07, 2008 | 25.39 | 25.39 | 24.82 | 25.08 | 1,915,663 | -0.20(-0.79%) |
Jan 04, 2008 | 25.66 | 25.68 | 25.24 | 25.28 | 1,415,099 | -0.85(-3.24%) |
Jan 03, 2008 | 26.64 | 26.64 | 26.06 | 26.13 | 1,356,520 | -0.53(-1.97%) |
Jan 02, 2008 | 27.24 | 27.27 | 26.52 | 26.65 | 1,635,504 | -0.25(-0.93%) |
Jan 01, 2008 | 27.18 | 27.22 | 26.85 | 26.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.22 | 26.85 | 26.90 | 806,457 | -0.45(-1.64%) |
Dec 28, 2007 | 27.50 | 27.57 | 27.15 | 27.35 | 1,147,282 | +0.47(+1.75%) |
Dec 27, 2007 | 27.26 | 27.26 | 26.80 | 26.88 | 739,189 | -0.40(-1.46%) |
Dec 26, 2007 | 27.41 | 27.55 | 27.08 | 27.28 | 751,140 | -0.21(-0.78%) |
Dec 24, 2007 | 27.56 | 27.83 | 27.25 | 27.50 | 420,043 | -0.07(-0.24%) |
Dec 21, 2007 | 27.26 | 27.56 | 27.16 | 27.56 | 936,672 | +0.23(+0.84%) |
Dec 20, 2007 | 27.39 | 27.50 | 26.93 | 27.33 | 1,291,476 | +0.01(+0.02%) |
Dec 19, 2007 | 26.98 | 27.33 | 26.87 | 27.33 | 1,299,312 | +0.20(+0.73%) |
Dec 18, 2007 | 27.82 | 27.84 | 26.83 | 27.13 | 2,238,924 | -0.33(-1.19%) |
Dec 17, 2007 | 27.56 | 27.66 | 27.36 | 27.46 | 1,751,094 | -0.47(-1.68%) |
Dec 14, 2007 | 27.99 | 28.25 | 27.69 | 27.93 | 1,834,358 | -0.91(-3.15%) |
Dec 13, 2007 | 28.66 | 28.94 | 28.34 | 28.83 | 1,643,144 | -0.44(-1.50%) |
Dec 12, 2007 | 29.30 | 29.53 | 29.02 | 29.27 | 1,460,943 | +0.03(+0.09%) |
Dec 11, 2007 | 29.36 | 29.49 | 28.95 | 29.25 | 1,979,696 | -0.12(-0.42%) |
Dec 10, 2007 | 29.24 | 29.53 | 29.24 | 29.37 | 617,724 | +0.24(+0.82%) |
Dec 07, 2007 | 29.44 | 29.44 | 29.02 | 29.13 | 1,394,136 | +0.03(+0.09%) |
Dec 06, 2007 | 28.81 | 29.13 | 28.58 | 29.10 | 1,962,879 | +0.42(+1.46%) |
Dec 05, 2007 | 28.94 | 29.12 | 28.57 | 28.69 | 1,953,739 | -0.21(-0.72%) |
Dec 04, 2007 | 28.98 | 29.15 | 28.77 | 28.90 | 2,168,003 | -0.51(-1.72%) |
Dec 03, 2007 | 29.82 | 29.82 | 29.37 | 29.40 | 1,174,105 | -0.41(-1.37%) |
Nov 30, 2007 | 29.81 | 29.99 | 29.64 | 29.81 | 1,883,925 | +0.11(+0.38%) |
Nov 29, 2007 | 29.30 | 29.77 | 29.25 | 29.70 | 1,020,317 | +0.35(+1.18%) |
Nov 28, 2007 | 29.03 | 29.52 | 28.53 | 29.35 | 1,748,373 | +0.72(+2.53%) |
Nov 27, 2007 | 29.12 | 29.12 | 28.36 | 28.62 | 1,760,302 | -0.20(-0.69%) |
Nov 26, 2007 | 30.03 | 30.04 | 28.82 | 28.82 | 1,699,568 | -0.78(-2.62%) |
Nov 23, 2007 | 29.35 | 29.75 | 29.35 | 29.60 | 509,772 | -0.01(-0.02%) |
Nov 21, 2007 | 29.74 | 29.99 | 29.22 | 29.60 | 1,041,291 | -0.51(-1.69%) |
Nov 20, 2007 | 30.28 | 30.55 | 29.81 | 30.11 | 1,125,143 | +0.54(+1.83%) |
Nov 19, 2007 | 29.73 | 29.78 | 29.13 | 29.57 | 1,641,863 | -0.48(-1.61%) |
Nov 16, 2007 | 30.72 | 30.72 | 29.95 | 30.06 | 1,199,983 | -0.60(-1.96%) |
Nov 15, 2007 | 31.13 | 31.24 | 30.53 | 30.66 | 1,157,485 | -0.86(-2.72%) |
Nov 14, 2007 | 31.59 | 31.63 | 31.27 | 31.52 | 1,117,072 | +0.40(+1.28%) |
Nov 13, 2007 | 31.32 | 31.35 | 30.52 | 31.12 | 1,286,578 | -0.02(-0.07%) |
Nov 12, 2007 | 31.38 | 31.61 | 31.14 | 31.14 | 871,628 | -0.38(-1.20%) |
Nov 09, 2007 | 31.74 | 31.93 | 31.50 | 31.52 | 1,324,781 | -0.89(-2.76%) |
Nov 08, 2007 | 32.16 | 32.51 | 32.03 | 32.41 | 1,884,317 | +0.38(+1.18%) |
Nov 07, 2007 | 31.89 | 32.16 | 31.80 | 32.03 | 1,679,977 | -0.36(-1.10%) |
Nov 06, 2007 | 31.54 | 32.53 | 31.54 | 32.39 | 1,868,741 | +0.87(+2.77%) |
Nov 05, 2007 | 32.18 | 32.18 | 31.01 | 31.52 | 1,328,612 | -0.26(-0.82%) |
Nov 02, 2007 | 31.73 | 31.89 | 31.32 | 31.78 | 948,427 | +0.26(+0.81%) |
Nov 01, 2007 | 31.52 | 32.00 | 31.45 | 31.52 | 1,597,888 | -0.72(-2.25%) |
Oct 31, 2007 | 32.56 | 32.56 | 32.04 | 32.25 | 1,293,435 | -0.30(-0.93%) |
Oct 30, 2007 | 32.40 | 32.82 | 32.29 | 32.55 | 737,034 | -0.03(-0.09%) |
Oct 29, 2007 | 32.76 | 32.90 | 32.44 | 32.58 | 858,502 | +0.03(+0.08%) |
Oct 26, 2007 | 32.85 | 32.95 | 32.28 | 32.55 | 900,036 | -0.28(-0.84%) |
Oct 25, 2007 | 32.55 | 33.06 | 32.47 | 32.83 | 766,030 | +0.20(+0.61%) |
Oct 24, 2007 | 32.02 | 32.72 | 31.81 | 32.63 | 1,091,250 | +0.58(+1.80%) |
Oct 23, 2007 | 32.05 | 32.15 | 31.57 | 32.05 | 540,727 | +0.37(+1.16%) |
Oct 22, 2007 | 32.14 | 32.16 | 31.25 | 31.69 | 1,255,231 | -1.20(-3.66%) |
Oct 19, 2007 | 33.07 | 33.22 | 32.85 | 32.89 | 989,374 | -0.11(-0.32%) |
Oct 18, 2007 | 32.73 | 33.06 | 32.72 | 33.00 | 537,396 | +0.33(+1.00%) |
Oct 17, 2007 | 32.95 | 33.10 | 32.34 | 32.67 | 1,561,056 | +0.44(+1.38%) |
Oct 16, 2007 | 32.54 | 32.62 | 32.09 | 32.23 | 652,595 | -0.21(-0.65%) |
Oct 15, 2007 | 33.01 | 33.07 | 32.27 | 32.44 | 766,814 | -0.23(-0.70%) |
Oct 12, 2007 | 32.65 | 32.67 | 32.37 | 32.67 | 1,140,817 | +0.70(+2.19%) |
Oct 11, 2007 | 32.00 | 32.17 | 31.64 | 31.97 | 905,326 | +0.20(+0.63%) |
Oct 10, 2007 | 31.52 | 31.80 | 31.44 | 31.77 | 720,577 | +0.27(+0.84%) |
Oct 09, 2007 | 31.30 | 31.51 | 31.24 | 31.50 | 648,285 | +0.57(+1.85%) |
Oct 08, 2007 | 31.04 | 31.07 | 30.80 | 30.93 | 349,709 | -0.30(-0.95%) |
Oct 05, 2007 | 31.27 | 31.45 | 30.87 | 31.23 | 1,208,407 | +0.81(+2.67%) |
Oct 04, 2007 | 30.61 | 30.81 | 30.32 | 30.42 | 427,683 | -0.02(-0.07%) |
Oct 03, 2007 | 30.92 | 30.92 | 30.25 | 30.44 | 645,738 | -0.51(-1.65%) |
Oct 02, 2007 | 30.76 | 31.05 | 30.71 | 30.95 | 507,225 | +0.08(+0.25%) |
Oct 01, 2007 | 30.69 | 30.92 | 30.58 | 30.87 | 686,488 | +0.37(+1.22%) |
Sep 28, 2007 | 30.53 | 30.69 | 30.40 | 30.50 | 1,071,267 | +0.53(+1.75%) |
Sep 27, 2007 | 30.03 | 30.08 | 29.83 | 29.97 | 617,918 | +0.23(+0.77%) |
Sep 26, 2007 | 29.54 | 29.82 | 29.47 | 29.74 | 761,132 | +0.39(+1.32%) |
Sep 25, 2007 | 29.53 | 29.57 | 29.24 | 29.35 | 713,916 | -0.06(-0.19%) |
Sep 24, 2007 | 29.80 | 29.95 | 29.38 | 29.41 | 503,699 | -0.50(-1.66%) |
Sep 21, 2007 | 29.88 | 30.11 | 29.80 | 29.91 | 326,003 | +0.21(+0.70%) |
Sep 20, 2007 | 30.07 | 30.14 | 29.58 | 29.70 | 457,659 | -0.31(-1.04%) |
Sep 19, 2007 | 30.01 | 30.25 | 29.96 | 30.01 | 704,512 | +0.07(+0.24%) |
Sep 18, 2007 | 29.29 | 30.02 | 29.09 | 29.94 | 888,869 | +0.53(+1.79%) |
Sep 17, 2007 | 29.33 | 29.56 | 29.21 | 29.41 | 475,095 | -0.23(-0.77%) |
Sep 14, 2007 | 29.37 | 29.84 | 29.25 | 29.64 | 535,241 | -0.06(-0.21%) |
Sep 13, 2007 | 29.53 | 30.04 | 29.35 | 29.70 | 1,242,693 | +0.04(+0.12%) |
Sep 12, 2007 | 28.77 | 29.77 | 28.77 | 29.67 | 1,612,973 | +0.79(+2.72%) |
Sep 11, 2007 | 28.90 | 28.98 | 28.57 | 28.88 | 557,967 | +0.23(+0.80%) |
Sep 10, 2007 | 28.99 | 29.09 | 28.52 | 28.65 | 606,163 | -0.09(-0.32%) |
Sep 07, 2007 | 28.86 | 29.13 | 28.39 | 28.74 | 1,082,826 | -0.60(-2.04%) |
Sep 06, 2007 | 29.39 | 29.62 | 29.17 | 29.34 | 535,045 | -0.08(-0.28%) |
Sep 05, 2007 | 29.24 | 29.56 | 29.05 | 29.42 | 788,560 | -0.26(-0.88%) |
Sep 04, 2007 | 29.13 | 29.71 | 29.02 | 29.68 | 914,142 | +0.40(+1.36%) |
Aug 31, 2007 | 29.64 | 29.75 | 29.27 | 29.28 | 655,142 | +0.13(+0.44%) |
Aug 30, 2007 | 29.01 | 29.40 | 28.96 | 29.16 | 611,452 | -0.05(-0.16%) |
Aug 29, 2007 | 28.97 | 29.24 | 28.84 | 29.20 | 952,933 | +0.51(+1.76%) |
Aug 28, 2007 | 28.88 | 29.02 | 28.54 | 28.70 | 959,790 | -0.17(-0.58%) |
Aug 27, 2007 | 28.98 | 29.18 | 28.85 | 28.86 | 610,081 | -0.03(-0.09%) |
Aug 24, 2007 | 28.60 | 29.01 | 28.39 | 28.89 | 659,452 | +0.62(+2.18%) |
Aug 23, 2007 | 28.48 | 28.58 | 28.09 | 28.27 | 662,390 | -0.11(-0.40%) |
Aug 22, 2007 | 28.54 | 28.62 | 28.09 | 28.38 | 559,339 | +0.20(+0.72%) |
Aug 21, 2007 | 27.60 | 28.54 | 27.60 | 28.18 | 577,755 | +0.23(+0.84%) |
Aug 20, 2007 | 27.94 | 28.10 | 27.62 | 27.95 | 598,718 | +0.24(+0.88%) |
Aug 17, 2007 | 27.92 | 27.99 | 27.34 | 27.70 | 826,372 | +0.65(+2.40%) |
Aug 16, 2007 | 27.15 | 27.37 | 26.19 | 27.05 | 1,320,079 | -0.27(-0.99%) |
Aug 15, 2007 | 27.57 | 28.13 | 27.22 | 27.32 | 699,419 | -0.44(-1.60%) |
Aug 14, 2007 | 28.23 | 28.37 | 27.77 | 27.77 | 676,496 | -0.64(-2.25%) |
Aug 13, 2007 | 27.92 | 28.53 | 27.87 | 28.41 | 1,346,332 | +0.87(+3.17%) |
Aug 10, 2007 | 27.82 | 27.82 | 26.99 | 27.53 | 1,266,790 | +0.17(+0.62%) |
Aug 09, 2007 | 28.13 | 28.50 | 27.26 | 27.36 | 1,667,830 | -1.22(-4.28%) |
Aug 08, 2007 | 28.91 | 29.00 | 28.30 | 28.59 | 1,362,005 | +0.10(+0.34%) |
Aug 07, 2007 | 28.02 | 28.88 | 27.97 | 28.49 | 1,439,196 | +0.02(+0.05%) |
Aug 06, 2007 | 28.49 | 28.55 | 28.06 | 28.48 | 1,085,764 | +0.37(+1.31%) |
Aug 03, 2007 | 28.23 | 28.57 | 28.05 | 28.11 | 933,342 | -0.46(-1.63%) |
Aug 02, 2007 | 28.78 | 28.86 | 28.34 | 28.57 | 1,169,224 | -0.02(-0.05%) |
Aug 01, 2007 | 28.63 | 28.78 | 28.17 | 28.59 | 1,337,516 | +0.04(+0.14%) |
Jul 31, 2007 | 29.04 | 29.10 | 28.53 | 28.55 | 1,184,310 | -0.17(-0.60%) |
Jul 30, 2007 | 29.03 | 29.08 | 28.45 | 28.72 | 1,423,523 | +0.03(+0.09%) |
Jul 27, 2007 | 28.43 | 29.09 | 28.27 | 28.70 | 1,590,247 | +0.20(+0.70%) |
Jul 26, 2007 | 28.87 | 29.12 | 27.70 | 28.50 | 1,479,555 | -1.52(-5.05%) |
Jul 25, 2007 | 30.40 | 30.47 | 29.70 | 30.01 | 1,546,166 | -0.39(-1.28%) |
Jul 24, 2007 | 30.48 | 30.61 | 30.29 | 30.40 | 1,341,042 | +0.07(+0.24%) |
Jul 23, 2007 | 30.56 | 30.77 | 30.21 | 30.33 | 798,552 | +0.14(+0.47%) |
Jul 20, 2007 | 30.46 | 30.50 | 29.98 | 30.19 | 873,000 | -0.01(-0.02%) |
Jul 19, 2007 | 30.30 | 30.37 | 30.01 | 30.19 | 451,977 | +0.15(+0.49%) |
Jul 18, 2007 | 30.10 | 30.15 | 29.79 | 30.04 | 709,802 | -0.06(-0.20%) |
Jul 17, 2007 | 30.20 | 30.47 | 30.02 | 30.10 | 674,341 | -0.23(-0.77%) |
Jul 16, 2007 | 30.56 | 30.76 | 30.22 | 30.34 | 835,972 | -0.31(-1.00%) |
Jul 13, 2007 | 30.32 | 30.70 | 30.30 | 30.65 | 683,549 | +0.17(+0.55%) |
Jul 12, 2007 | 30.28 | 30.54 | 30.26 | 30.48 | 757,605 | +0.28(+0.91%) |
Jul 11, 2007 | 30.30 | 30.30 | 30.03 | 30.20 | 662,390 | +0.14(+0.46%) |
Jul 10, 2007 | 30.53 | 30.43 | 29.99 | 30.06 | 885,343 | -0.27(-0.88%) |
Jul 09, 2007 | 30.33 | 30.54 | 30.23 | 30.33 | 1,075,185 | +0.35(+1.17%) |
Jul 06, 2007 | 29.68 | 30.00 | 29.58 | 29.98 | 1,001,129 | +0.43(+1.45%) |
Jul 05, 2007 | 29.73 | 29.82 | 29.41 | 29.55 | 870,649 | +0.05(+0.16%) |
Jul 03, 2007 | 29.56 | 29.59 | 29.41 | 29.50 | 262,722 | +0.05(+0.16%) |
Jul 02, 2007 | 29.13 | 29.48 | 29.08 | 29.46 | 968,019 | +0.43(+1.48%) |
Jun 29, 2007 | 29.13 | 29.34 | 28.78 | 29.03 | 1,414,119 | +0.06(+0.21%) |
Jun 28, 2007 | 29.09 | 29.40 | 28.94 | 28.97 | 1,039,332 | -0.06(-0.21%) |
Jun 27, 2007 | 28.99 | 29.12 | 28.76 | 29.03 | 1,256,211 | +0.09(+0.32%) |
Jun 26, 2007 | 29.29 | 29.29 | 28.80 | 28.94 | 935,693 | -0.10(-0.35%) |
Jun 25, 2007 | 29.49 | 29.49 | 28.91 | 29.04 | 1,252,097 | -0.30(-1.01%) |
Jun 22, 2007 | 29.56 | 29.66 | 29.19 | 29.33 | 1,812,807 | -0.27(-0.90%) |
Jun 21, 2007 | 29.63 | 29.76 | 29.41 | 29.60 | 1,287,557 | +0.00(+0.00%) |
Jun 20, 2007 | 29.82 | 30.00 | 29.60 | 29.60 | 1,204,293 | +0.06(+0.19%) |
Jun 19, 2007 | 29.68 | 29.70 | 29.49 | 29.54 | 597,346 | -0.25(-0.82%) |
Jun 18, 2007 | 29.89 | 29.93 | 29.75 | 29.79 | 737,034 | +0.20(+0.67%) |
Jun 15, 2007 | 29.61 | 29.76 | 29.54 | 29.59 | 719,402 | +0.29(+0.99%) |
Jun 14, 2007 | 29.30 | 29.49 | 29.23 | 29.30 | 837,343 | +0.13(+0.45%) |
Jun 13, 2007 | 28.73 | 29.18 | 28.60 | 29.17 | 822,454 | +0.41(+1.44%) |
Jun 12, 2007 | 28.82 | 29.14 | 28.75 | 28.75 | 1,049,912 | -0.52(-1.78%) |
Jun 11, 2007 | 29.30 | 29.40 | 29.06 | 29.27 | 609,101 | -0.10(-0.33%) |
Jun 08, 2007 | 28.99 | 29.39 | 28.85 | 29.37 | 680,023 | +0.43(+1.50%) |
Jun 07, 2007 | 29.53 | 29.56 | 28.94 | 28.94 | 718,814 | -0.48(-1.63%) |
Jun 06, 2007 | 29.94 | 29.95 | 29.30 | 29.42 | 1,002,892 | -0.57(-1.89%) |
Jun 05, 2007 | 30.31 | 30.39 | 29.76 | 29.98 | 1,116,327 | -0.35(-1.16%) |
Jun 04, 2007 | 30.01 | 30.33 | 30.00 | 30.33 | 925,701 | +0.31(+1.04%) |
Jun 01, 2007 | 30.33 | 30.47 | 29.90 | 30.02 | 1,549,693 | -0.45(-1.47%) |
May 31, 2007 | 30.24 | 30.54 | 30.21 | 30.47 | 3,445,765 | +0.39(+1.31%) |
May 30, 2007 | 29.80 | 30.14 | 29.74 | 30.08 | 1,792,432 | +0.08(+0.26%) |
May 29, 2007 | 29.86 | 30.14 | 29.81 | 30.00 | 1,165,502 | +0.23(+0.79%) |
May 25, 2007 | 29.96 | 29.96 | 29.69 | 29.77 | 550,327 | +0.17(+0.59%) |
May 24, 2007 | 30.04 | 30.08 | 29.49 | 29.59 | 1,184,702 | -0.45(-1.49%) |
May 23, 2007 | 30.11 | 30.28 | 29.90 | 30.04 | 1,127,886 | +0.50(+1.68%) |
May 22, 2007 | 29.24 | 29.71 | 29.23 | 29.55 | 1,715,045 | +0.39(+1.33%) |
May 21, 2007 | 28.99 | 29.25 | 28.97 | 29.16 | 1,446,445 | -0.01(-0.03%) |
May 18, 2007 | 28.90 | 29.22 | 28.82 | 29.17 | 882,012 | -0.02(-0.05%) |
May 17, 2007 | 28.86 | 29.30 | 28.86 | 29.19 | 721,165 | +0.15(+0.53%) |
May 16, 2007 | 28.74 | 29.06 | 28.74 | 29.03 | 656,709 | +0.30(+1.05%) |
May 15, 2007 | 28.89 | 29.04 | 28.71 | 28.73 | 1,090,270 | -0.17(-0.60%) |
May 14, 2007 | 28.95 | 29.02 | 28.82 | 28.91 | 2,051,433 | -0.05(-0.16%) |
May 11, 2007 | 28.79 | 29.03 | 28.78 | 28.95 | 1,025,814 | +0.16(+0.57%) |
May 10, 2007 | 28.86 | 28.98 | 28.67 | 28.79 | 1,113,976 | -0.31(-1.05%) |
May 09, 2007 | 28.68 | 29.20 | 28.61 | 29.09 | 1,939,173 | +0.17(+0.58%) |
May 08, 2007 | 28.69 | 28.97 | 28.67 | 28.93 | 964,884 | -0.16(-0.54%) |
May 07, 2007 | 29.21 | 29.31 | 29.04 | 29.08 | 893,767 | -0.13(-0.44%) |
May 04, 2007 | 29.03 | 29.52 | 29.10 | 29.21 | 540,335 | +0.18(+0.63%) |
May 03, 2007 | 29.14 | 29.19 | 28.98 | 29.03 | 781,115 | -0.11(-0.37%) |
May 02, 2007 | 29.01 | 29.42 | 29.01 | 29.14 | 1,337,712 | -0.43(-1.47%) |
May 01, 2007 | 29.68 | 29.85 | 29.29 | 29.57 | 844,690 | -0.11(-0.38%) |
Apr 30, 2007 | 29.81 | 30.15 | 29.61 | 29.68 | 805,801 | -0.20(-0.68%) |
Apr 27, 2007 | 29.89 | 30.01 | 29.67 | 29.89 | 1,003,284 | -0.07(-0.22%) |
Apr 26, 2007 | 30.08 | 30.17 | 29.65 | 29.95 | 2,328,653 | -1.39(-4.45%) |
Apr 25, 2007 | 31.28 | 31.56 | 31.03 | 31.35 | 1,431,360 | +0.64(+2.09%) |
Apr 24, 2007 | 30.84 | 30.88 | 30.63 | 30.70 | 600,285 | +0.11(+0.35%) |
Apr 23, 2007 | 30.53 | 30.71 | 30.51 | 30.59 | 921,195 | +0.04(+0.12%) |
Apr 20, 2007 | 30.66 | 30.92 | 30.50 | 30.56 | 968,981 | +0.09(+0.28%) |
Apr 19, 2007 | 30.41 | 30.64 | 30.28 | 30.47 | 773,671 | -0.33(-1.06%) |
Apr 18, 2007 | 30.77 | 30.88 | 30.63 | 30.80 | 402,998 | -0.09(-0.28%) |
Apr 17, 2007 | 30.90 | 31.02 | 30.83 | 30.89 | 460,793 | -0.05(-0.17%) |
Apr 16, 2007 | 30.96 | 31.15 | 30.80 | 30.94 | 462,752 | +0.43(+1.42%) |
Apr 13, 2007 | 30.65 | 30.67 | 30.43 | 30.50 | 391,047 | -0.07(-0.23%) |
Apr 12, 2007 | 30.48 | 30.64 | 30.33 | 30.57 | 437,871 | +0.14(+0.45%) |
Apr 11, 2007 | 30.45 | 30.58 | 30.19 | 30.44 | 934,713 | -0.13(-0.42%) |
Apr 10, 2007 | 30.63 | 30.69 | 30.52 | 30.56 | 916,885 | +0.16(+0.54%) |
Apr 09, 2007 | 30.71 | 30.86 | 30.39 | 30.40 | 794,046 | -0.14(-0.47%) |
Apr 05, 2007 | 30.63 | 30.97 | 30.52 | 30.54 | 1,213,109 | +0.70(+2.36%) |
Apr 04, 2007 | 29.75 | 29.90 | 29.70 | 29.84 | 802,078 | +0.17(+0.59%) |
Apr 03, 2007 | 29.55 | 29.80 | 29.53 | 29.67 | 566,392 | +0.37(+1.25%) |
Apr 02, 2007 | 29.24 | 29.37 | 29.15 | 29.30 | 580,694 | +0.15(+0.51%) |
Mar 30, 2007 | 29.14 | 29.25 | 29.01 | 29.15 | 925,505 | -0.19(-0.64%) |
Mar 29, 2007 | 29.43 | 29.58 | 29.27 | 29.34 | 1,052,263 | -0.11(-0.38%) |
Mar 28, 2007 | 29.39 | 29.63 | 29.29 | 29.45 | 2,195,627 | +0.02(+0.05%) |
Mar 27, 2007 | 29.57 | 29.60 | 29.39 | 29.44 | 806,193 | -0.23(-0.79%) |
Mar 26, 2007 | 29.70 | 29.74 | 29.55 | 29.67 | 1,280,700 | +0.07(+0.22%) |
Mar 23, 2007 | 29.71 | 29.84 | 29.55 | 29.60 | 1,211,863 | -0.20(-0.68%) |
Mar 22, 2007 | 29.86 | 29.94 | 29.66 | 29.81 | 1,649,218 | -0.17(-0.58%) |
Mar 21, 2007 | 29.80 | 30.06 | 29.69 | 29.98 | 1,894,504 | +0.17(+0.58%) |
Mar 20, 2007 | 29.88 | 30.03 | 29.73 | 29.81 | 994,468 | -0.16(-0.53%) |
Mar 19, 2007 | 29.80 | 30.08 | 29.78 | 29.97 | 509,576 | +0.44(+1.49%) |
Mar 16, 2007 | 29.70 | 29.74 | 29.50 | 29.53 | 1,012,884 | -0.04(-0.14%) |
Mar 15, 2007 | 29.28 | 29.71 | 29.28 | 29.57 | 1,055,789 | +0.30(+1.03%) |
Mar 14, 2007 | 29.20 | 29.32 | 28.88 | 29.27 | 997,014 | -0.23(-0.78%) |
Mar 13, 2007 | 29.83 | 30.03 | 29.37 | 29.50 | 1,707,601 | -0.34(-1.13%) |
Mar 12, 2007 | 29.76 | 29.89 | 29.67 | 29.83 | 858,698 | +0.00(+0.00%) |
Mar 09, 2007 | 29.98 | 30.04 | 29.72 | 29.83 | 1,175,102 | -0.05(-0.17%) |
Mar 08, 2007 | 29.72 | 30.04 | 29.62 | 29.89 | 838,127 | +0.29(+0.97%) |
Mar 07, 2007 | 29.55 | 29.91 | 29.45 | 29.60 | 1,306,561 | +0.14(+0.49%) |
Mar 06, 2007 | 29.65 | 29.70 | 29.29 | 29.46 | 1,461,922 | +0.52(+1.78%) |
Mar 05, 2007 | 28.55 | 29.17 | 28.55 | 28.94 | 1,822,411 | -0.09(-0.30%) |
Mar 02, 2007 | 28.98 | 29.20 | 28.90 | 29.03 | 1,791,257 | -0.07(-0.23%) |