Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.71 | 25.22 | 24.70 | 25.15 | 2,402,967 | +0.34(+1.38%) |
Mar 28, 2008 | 25.28 | 25.40 | 24.74 | 24.81 | 2,158,213 | -0.27(-1.07%) |
Mar 27, 2008 | 25.01 | 25.37 | 24.84 | 25.08 | 3,574,094 | +0.23(+0.94%) |
Mar 26, 2008 | 24.68 | 24.97 | 24.55 | 24.84 | 3,611,808 | +0.29(+1.16%) |
Mar 25, 2008 | 24.87 | 24.91 | 24.48 | 24.56 | 1,994,985 | -0.19(-0.78%) |
Mar 24, 2008 | 24.93 | 25.12 | 24.57 | 24.75 | 2,178,248 | -0.13(-0.50%) |
Mar 21, 2008 | 24.65 | 24.94 | 24.29 | 24.88 | 3,192,724 | +0.00(+0.00%) |
Mar 20, 2008 | 24.65 | 24.94 | 24.29 | 24.88 | 3,192,724 | +0.40(+1.63%) |
Mar 19, 2008 | 24.91 | 25.24 | 24.48 | 24.48 | 2,091,435 | -0.37(-1.47%) |
Mar 18, 2008 | 24.54 | 24.87 | 24.37 | 24.84 | 2,878,899 | +0.65(+2.69%) |
Mar 17, 2008 | 23.37 | 24.36 | 23.37 | 24.19 | 3,319,313 | +0.46(+1.95%) |
Mar 14, 2008 | 24.04 | 24.09 | 23.41 | 23.73 | 2,777,836 | -0.16(-0.67%) |
Mar 13, 2008 | 23.75 | 23.96 | 23.56 | 23.89 | 2,883,214 | -0.12(-0.50%) |
Mar 12, 2008 | 24.27 | 24.54 | 24.00 | 24.01 | 2,628,744 | -0.26(-1.06%) |
Mar 11, 2008 | 23.76 | 24.29 | 23.76 | 24.27 | 3,062,115 | +0.54(+2.29%) |
Mar 10, 2008 | 23.76 | 23.91 | 23.47 | 23.72 | 2,136,596 | +0.03(+0.12%) |
Mar 07, 2008 | 23.76 | 23.77 | 23.44 | 23.69 | 2,754,542 | -0.10(-0.41%) |
Mar 06, 2008 | 24.15 | 24.27 | 23.79 | 23.79 | 2,269,401 | -0.42(-1.75%) |
Mar 05, 2008 | 24.07 | 24.27 | 23.81 | 24.21 | 4,371,262 | -0.01(-0.05%) |
Mar 04, 2008 | 23.71 | 24.28 | 23.70 | 24.23 | 2,720,794 | +0.37(+1.56%) |
Mar 03, 2008 | 24.32 | 24.32 | 23.65 | 23.85 | 3,656,156 | -0.53(-2.18%) |
Feb 29, 2008 | 24.60 | 24.64 | 24.20 | 24.39 | 2,878,029 | -0.36(-1.45%) |
Feb 28, 2008 | 24.70 | 24.80 | 24.46 | 24.75 | 1,753,303 | -0.09(-0.34%) |
Feb 27, 2008 | 25.07 | 25.24 | 24.75 | 24.83 | 1,975,114 | -0.35(-1.41%) |
Feb 26, 2008 | 24.98 | 25.18 | 24.85 | 25.18 | 1,813,986 | +0.13(+0.52%) |
Feb 25, 2008 | 24.99 | 25.11 | 24.78 | 25.05 | 1,794,392 | +0.13(+0.50%) |
Feb 22, 2008 | 24.67 | 24.96 | 24.48 | 24.93 | 2,002,548 | +0.34(+1.37%) |
Feb 21, 2008 | 25.24 | 25.24 | 24.56 | 24.59 | 1,452,394 | -0.51(-2.05%) |
Feb 20, 2008 | 25.08 | 25.18 | 24.84 | 25.10 | 1,433,059 | -0.14(-0.57%) |
Feb 19, 2008 | 25.43 | 25.52 | 25.10 | 25.25 | 2,216,087 | +0.07(+0.27%) |
Feb 18, 2008 | 25.08 | 25.19 | 24.82 | 25.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.08 | 25.19 | 24.82 | 25.18 | 1,496,767 | +0.05(+0.20%) |
Feb 14, 2008 | 26.20 | 26.20 | 25.02 | 25.13 | 1,901,032 | -0.26(-1.03%) |
Feb 13, 2008 | 25.47 | 25.58 | 25.20 | 25.39 | 1,904,711 | +0.08(+0.32%) |
Feb 12, 2008 | 25.22 | 25.51 | 25.13 | 25.31 | 2,136,064 | +0.09(+0.36%) |
Feb 11, 2008 | 25.34 | 25.36 | 25.07 | 25.22 | 1,365,059 | -0.08(-0.32%) |
Feb 08, 2008 | 25.33 | 25.52 | 25.16 | 25.30 | 2,396,264 | -0.11(-0.45%) |
Feb 07, 2008 | 25.66 | 25.68 | 25.18 | 25.41 | 2,515,651 | -0.29(-1.11%) |
Feb 06, 2008 | 25.83 | 26.09 | 25.64 | 25.70 | 2,388,420 | -0.01(-0.02%) |
Feb 05, 2008 | 26.28 | 26.33 | 25.70 | 25.70 | 2,764,897 | -0.77(-2.89%) |
Feb 04, 2008 | 26.01 | 26.70 | 25.88 | 26.47 | 3,082,373 | +0.46(+1.78%) |
Feb 01, 2008 | 25.51 | 26.01 | 25.42 | 26.01 | 2,339,138 | +0.46(+1.79%) |
Jan 31, 2008 | 25.18 | 25.75 | 24.93 | 25.55 | 2,880,582 | +0.35(+1.38%) |
Jan 30, 2008 | 25.17 | 25.72 | 24.90 | 25.20 | 4,004,930 | -0.02(-0.09%) |
Jan 29, 2008 | 25.81 | 25.86 | 25.09 | 25.22 | 3,544,684 | -0.38(-1.49%) |
Jan 28, 2008 | 25.24 | 25.82 | 25.24 | 25.61 | 2,947,450 | +0.38(+1.49%) |
Jan 25, 2008 | 26.15 | 26.15 | 25.10 | 25.23 | 3,638,834 | -0.73(-2.79%) |
Jan 24, 2008 | 27.23 | 27.23 | 25.90 | 25.96 | 3,895,710 | -1.10(-4.05%) |
Jan 23, 2008 | 25.74 | 27.08 | 25.12 | 27.05 | 4,723,822 | +0.91(+3.47%) |
Jan 22, 2008 | 25.65 | 26.31 | 23.51 | 26.14 | 4,472,903 | -0.75(-2.80%) |
Jan 21, 2008 | 27.75 | 27.81 | 26.69 | 26.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.75 | 27.81 | 26.69 | 26.90 | 3,849,228 | -0.68(-2.46%) |
Jan 17, 2008 | 28.69 | 28.69 | 27.49 | 27.58 | 5,410,216 | -1.30(-4.49%) |
Jan 16, 2008 | 29.13 | 29.37 | 28.82 | 28.87 | 2,860,163 | -0.25(-0.86%) |
Jan 15, 2008 | 29.17 | 29.63 | 29.13 | 29.13 | 2,081,166 | -0.34(-1.16%) |
Jan 14, 2008 | 29.79 | 29.80 | 29.39 | 29.47 | 2,210,700 | -0.15(-0.50%) |
Jan 11, 2008 | 29.66 | 29.96 | 29.25 | 29.62 | 3,144,711 | -0.34(-1.13%) |
Jan 10, 2008 | 30.16 | 30.56 | 29.87 | 29.95 | 3,906,755 | -0.46(-1.50%) |
Jan 09, 2008 | 30.48 | 30.64 | 30.31 | 30.41 | 2,172,338 | -0.03(-0.11%) |
Jan 08, 2008 | 30.66 | 31.00 | 30.42 | 30.44 | 1,864,794 | -0.17(-0.56%) |
Jan 07, 2008 | 30.15 | 30.64 | 30.15 | 30.62 | 2,302,406 | +0.39(+1.30%) |
Jan 04, 2008 | 30.31 | 30.52 | 30.22 | 30.22 | 2,117,054 | -0.22(-0.73%) |
Jan 03, 2008 | 30.56 | 30.83 | 30.44 | 30.44 | 1,595,381 | -0.02(-0.07%) |
Jan 02, 2008 | 30.89 | 31.00 | 30.39 | 30.47 | 1,550,945 | -0.49(-1.59%) |
Jan 01, 2008 | 30.94 | 31.18 | 30.90 | 30.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.94 | 31.18 | 30.90 | 30.96 | 1,371,422 | -0.13(-0.40%) |
Dec 28, 2007 | 30.94 | 31.11 | 30.84 | 31.08 | 1,062,187 | +0.32(+1.04%) |
Dec 27, 2007 | 30.95 | 31.03 | 30.76 | 30.76 | 1,199,366 | -0.22(-0.72%) |
Dec 26, 2007 | 31.01 | 31.08 | 30.88 | 30.99 | 722,784 | -0.11(-0.37%) |
Dec 24, 2007 | 31.04 | 31.14 | 30.94 | 31.10 | 396,495 | +0.06(+0.20%) |
Dec 21, 2007 | 31.01 | 31.26 | 30.95 | 31.04 | 3,068,037 | +0.24(+0.78%) |
Dec 20, 2007 | 30.79 | 31.00 | 30.62 | 30.80 | 2,400,168 | +0.14(+0.45%) |
Dec 19, 2007 | 30.79 | 30.95 | 30.51 | 30.66 | 1,803,756 | -0.06(-0.20%) |
Dec 18, 2007 | 30.66 | 30.98 | 30.54 | 30.72 | 2,080,088 | +0.23(+0.75%) |
Dec 17, 2007 | 30.67 | 30.74 | 30.44 | 30.50 | 1,988,317 | -0.21(-0.69%) |
Dec 14, 2007 | 30.98 | 30.98 | 30.67 | 30.71 | 1,841,246 | -0.32(-1.03%) |
Dec 13, 2007 | 30.50 | 31.07 | 30.45 | 31.03 | 1,822,843 | +0.45(+1.46%) |
Dec 12, 2007 | 31.02 | 31.02 | 30.34 | 30.58 | 2,461,307 | +0.10(+0.32%) |
Dec 11, 2007 | 30.95 | 31.04 | 30.41 | 30.48 | 2,080,918 | -0.45(-1.44%) |
Dec 10, 2007 | 30.68 | 31.00 | 30.53 | 30.93 | 1,433,654 | +0.27(+0.88%) |
Dec 07, 2007 | 30.83 | 30.86 | 30.43 | 30.66 | 1,197,403 | -0.05(-0.17%) |
Dec 06, 2007 | 30.84 | 30.84 | 30.46 | 30.71 | 1,471,004 | -0.14(-0.46%) |
Dec 05, 2007 | 30.78 | 30.91 | 30.59 | 30.86 | 2,316,989 | +0.28(+0.92%) |
Dec 04, 2007 | 30.30 | 30.70 | 30.18 | 30.58 | 2,446,567 | +0.17(+0.54%) |
Dec 03, 2007 | 30.69 | 30.69 | 30.21 | 30.41 | 2,430,195 | -0.34(-1.11%) |
Nov 30, 2007 | 30.92 | 30.92 | 30.58 | 30.75 | 3,167,651 | +0.14(+0.45%) |
Nov 29, 2007 | 30.62 | 30.95 | 30.59 | 30.62 | 2,117,422 | -0.17(-0.54%) |
Nov 28, 2007 | 30.80 | 30.84 | 30.56 | 30.78 | 3,463,577 | +0.15(+0.48%) |
Nov 27, 2007 | 30.34 | 30.83 | 30.24 | 30.63 | 2,335,673 | +0.39(+1.28%) |
Nov 26, 2007 | 30.44 | 30.92 | 30.24 | 30.24 | 2,540,006 | -0.36(-1.18%) |
Nov 23, 2007 | 30.75 | 30.80 | 30.42 | 30.60 | 461,927 | +0.03(+0.11%) |
Nov 21, 2007 | 30.38 | 30.95 | 30.34 | 30.57 | 2,197,392 | +0.01(+0.02%) |
Nov 20, 2007 | 30.22 | 30.68 | 30.18 | 30.56 | 1,915,824 | +0.33(+1.10%) |
Nov 19, 2007 | 30.02 | 30.43 | 30.02 | 30.23 | 1,575,700 | -0.04(-0.13%) |
Nov 16, 2007 | 30.07 | 30.27 | 29.84 | 30.27 | 1,692,391 | +0.35(+1.16%) |
Nov 15, 2007 | 29.84 | 30.07 | 29.67 | 29.92 | 2,022,200 | +0.07(+0.25%) |
Nov 14, 2007 | 30.34 | 30.34 | 29.83 | 29.85 | 1,450,028 | -0.37(-1.23%) |
Nov 13, 2007 | 30.00 | 30.22 | 29.70 | 30.22 | 1,332,927 | +0.39(+1.32%) |
Nov 12, 2007 | 30.08 | 30.29 | 29.82 | 29.83 | 1,872,923 | -0.33(-1.08%) |
Nov 09, 2007 | 30.67 | 30.74 | 30.06 | 30.15 | 1,903,041 | -0.50(-1.64%) |
Nov 08, 2007 | 30.24 | 30.75 | 30.21 | 30.66 | 1,800,105 | +0.43(+1.44%) |
Nov 07, 2007 | 30.50 | 30.77 | 30.22 | 30.22 | 1,838,602 | -0.57(-1.84%) |
Nov 06, 2007 | 30.42 | 30.80 | 30.38 | 30.79 | 1,556,413 | +0.23(+0.77%) |
Nov 05, 2007 | 30.69 | 30.69 | 30.35 | 30.55 | 2,125,424 | +0.21(+0.68%) |
Nov 02, 2007 | 30.34 | 30.53 | 30.17 | 30.35 | 2,162,722 | +0.10(+0.34%) |
Nov 01, 2007 | 30.82 | 30.82 | 30.21 | 30.24 | 1,573,213 | -0.63(-2.03%) |
Oct 31, 2007 | 30.67 | 31.03 | 30.58 | 30.87 | 1,511,331 | +0.27(+0.90%) |
Oct 30, 2007 | 30.52 | 30.82 | 30.43 | 30.60 | 1,118,395 | -0.03(-0.11%) |
Oct 29, 2007 | 30.59 | 30.84 | 30.51 | 30.63 | 1,247,623 | +0.12(+0.39%) |
Oct 26, 2007 | 30.43 | 30.51 | 30.27 | 30.51 | 977,786 | +0.25(+0.81%) |
Oct 25, 2007 | 30.02 | 30.31 | 29.91 | 30.27 | 1,386,831 | +0.28(+0.93%) |
Oct 24, 2007 | 29.75 | 30.02 | 29.59 | 29.99 | 1,752,757 | +0.06(+0.19%) |
Oct 23, 2007 | 30.27 | 30.30 | 29.77 | 29.93 | 1,600,109 | -0.19(-0.63%) |
Oct 22, 2007 | 29.84 | 30.17 | 29.72 | 30.12 | 1,434,110 | +0.16(+0.53%) |
Oct 19, 2007 | 30.53 | 30.66 | 29.96 | 29.96 | 1,951,545 | -0.71(-2.31%) |
Oct 18, 2007 | 30.78 | 31.00 | 30.63 | 30.67 | 1,557,734 | -0.22(-0.72%) |
Oct 17, 2007 | 30.95 | 31.07 | 30.62 | 30.89 | 2,218,055 | +0.08(+0.26%) |
Oct 16, 2007 | 30.72 | 30.86 | 30.59 | 30.81 | 1,791,149 | +0.08(+0.26%) |
Oct 15, 2007 | 30.84 | 30.92 | 30.51 | 30.73 | 1,458,099 | -0.11(-0.35%) |
Oct 12, 2007 | 30.78 | 30.98 | 30.72 | 30.84 | 1,000,900 | +0.10(+0.32%) |
Oct 11, 2007 | 30.84 | 31.04 | 30.55 | 30.74 | 2,020,869 | -0.03(-0.11%) |
Oct 10, 2007 | 30.78 | 30.88 | 30.72 | 30.78 | 930,508 | -0.14(-0.46%) |
Oct 09, 2007 | 30.72 | 30.97 | 30.55 | 30.92 | 2,238,717 | +0.23(+0.74%) |
Oct 08, 2007 | 30.71 | 30.78 | 30.61 | 30.69 | 845,932 | +0.02(+0.06%) |
Oct 05, 2007 | 30.80 | 30.84 | 30.52 | 30.67 | 1,634,955 | -0.09(-0.28%) |
Oct 04, 2007 | 30.60 | 30.78 | 30.52 | 30.76 | 974,984 | +0.18(+0.58%) |
Oct 03, 2007 | 30.38 | 30.66 | 30.38 | 30.58 | 795,502 | +0.09(+0.28%) |
Oct 02, 2007 | 30.48 | 30.61 | 30.34 | 30.50 | 1,716,729 | +0.03(+0.11%) |
Oct 01, 2007 | 30.21 | 30.51 | 30.04 | 30.46 | 1,583,474 | +0.48(+1.60%) |
Sep 28, 2007 | 30.44 | 30.46 | 29.90 | 29.98 | 1,545,827 | -0.30(-0.98%) |
Sep 27, 2007 | 30.50 | 30.50 | 30.10 | 30.28 | 1,710,951 | -0.03(-0.11%) |
Sep 26, 2007 | 30.23 | 30.33 | 30.01 | 30.31 | 2,508,204 | +0.17(+0.57%) |
Sep 25, 2007 | 30.26 | 30.45 | 30.04 | 30.14 | 2,528,341 | -0.14(-0.45%) |
Sep 24, 2007 | 30.40 | 30.48 | 30.16 | 30.28 | 2,532,685 | -0.17(-0.54%) |
Sep 21, 2007 | 30.60 | 30.60 | 30.27 | 30.44 | 2,327,145 | +0.18(+0.58%) |
Sep 20, 2007 | 30.54 | 30.59 | 30.27 | 30.27 | 1,252,701 | -0.29(-0.95%) |
Sep 19, 2007 | 30.63 | 30.78 | 30.38 | 30.56 | 2,463,902 | +0.18(+0.60%) |
Sep 18, 2007 | 29.88 | 30.43 | 29.70 | 30.38 | 2,117,019 | +0.67(+2.25%) |
Sep 17, 2007 | 29.70 | 29.82 | 29.47 | 29.71 | 1,316,089 | -0.01(-0.04%) |
Sep 14, 2007 | 29.30 | 29.75 | 29.30 | 29.72 | 1,626,375 | +0.21(+0.70%) |
Sep 13, 2007 | 29.52 | 29.66 | 29.37 | 29.51 | 1,383,089 | +0.17(+0.56%) |
Sep 12, 2007 | 28.87 | 29.47 | 28.78 | 29.35 | 1,748,248 | +0.36(+1.24%) |
Sep 11, 2007 | 28.85 | 28.99 | 28.73 | 28.99 | 1,696,242 | +0.21(+0.71%) |
Sep 10, 2007 | 28.98 | 29.06 | 28.70 | 28.78 | 2,044,000 | -0.13(-0.43%) |
Sep 07, 2007 | 28.86 | 29.16 | 28.71 | 28.91 | 2,173,928 | -0.23(-0.78%) |
Sep 06, 2007 | 28.97 | 29.30 | 28.91 | 29.14 | 1,678,031 | +0.19(+0.65%) |
Sep 05, 2007 | 28.94 | 29.11 | 28.71 | 28.95 | 2,121,747 | -0.27(-0.94%) |
Sep 04, 2007 | 28.82 | 29.34 | 28.73 | 29.22 | 1,652,991 | +0.22(+0.77%) |
Aug 31, 2007 | 29.23 | 29.23 | 28.75 | 29.00 | 1,805,858 | +0.12(+0.42%) |
Aug 30, 2007 | 28.74 | 29.17 | 28.69 | 28.88 | 2,140,658 | -0.10(-0.34%) |
Aug 29, 2007 | 28.38 | 29.02 | 28.36 | 28.98 | 1,742,645 | +0.69(+2.42%) |
Aug 28, 2007 | 28.51 | 28.79 | 28.25 | 28.29 | 3,001,475 | -0.34(-1.20%) |
Aug 27, 2007 | 29.05 | 29.06 | 28.26 | 28.63 | 3,411,921 | -0.52(-1.78%) |
Aug 24, 2007 | 29.13 | 29.23 | 28.87 | 29.15 | 1,684,335 | -0.09(-0.29%) |
Aug 23, 2007 | 29.09 | 29.41 | 28.88 | 29.24 | 3,780,342 | +0.31(+1.09%) |
Aug 22, 2007 | 29.01 | 29.11 | 28.71 | 28.93 | 2,088,127 | +0.11(+0.40%) |
Aug 21, 2007 | 28.50 | 28.98 | 28.44 | 28.81 | 2,211,751 | +0.11(+0.40%) |
Aug 20, 2007 | 28.55 | 28.92 | 28.33 | 28.70 | 1,967,655 | -0.06(-0.22%) |
Aug 17, 2007 | 28.71 | 28.93 | 27.99 | 28.76 | 2,925,479 | +0.66(+2.36%) |
Aug 16, 2007 | 27.51 | 28.27 | 27.36 | 28.10 | 4,672,327 | +0.50(+1.80%) |
Aug 15, 2007 | 27.66 | 28.33 | 27.59 | 27.60 | 3,045,251 | -0.06(-0.23%) |
Aug 14, 2007 | 28.46 | 28.53 | 27.66 | 27.66 | 2,925,829 | -0.78(-2.73%) |
Aug 13, 2007 | 29.43 | 29.70 | 28.43 | 28.44 | 3,381,102 | -0.89(-3.04%) |
Aug 10, 2007 | 28.93 | 29.87 | 28.82 | 29.33 | 3,588,777 | +0.08(+0.27%) |
Aug 09, 2007 | 29.13 | 29.85 | 28.85 | 29.25 | 5,897,712 | -0.02(-0.06%) |
Aug 08, 2007 | 28.49 | 29.39 | 28.39 | 29.27 | 4,842,704 | +0.78(+2.73%) |
Aug 07, 2007 | 27.55 | 28.65 | 27.42 | 28.49 | 3,185,335 | +0.81(+2.93%) |
Aug 06, 2007 | 27.24 | 27.82 | 26.90 | 27.68 | 3,969,105 | +0.25(+0.92%) |
Aug 03, 2007 | 27.63 | 27.99 | 27.42 | 27.43 | 5,279,241 | -0.56(-2.00%) |
Aug 02, 2007 | 28.24 | 28.62 | 27.91 | 27.99 | 5,459,774 | -0.45(-1.59%) |
Aug 01, 2007 | 27.38 | 28.54 | 27.36 | 28.44 | 4,042,299 | +1.04(+3.79%) |
Jul 31, 2007 | 27.69 | 28.17 | 27.40 | 27.40 | 3,021,612 | -0.29(-1.05%) |
Jul 30, 2007 | 27.85 | 27.99 | 27.47 | 27.69 | 3,537,296 | -0.15(-0.55%) |
Jul 27, 2007 | 28.04 | 28.27 | 27.84 | 27.85 | 4,177,130 | -0.16(-0.57%) |
Jul 26, 2007 | 28.59 | 28.93 | 27.59 | 28.01 | 7,669,424 | -0.87(-3.01%) |
Jul 25, 2007 | 28.79 | 29.09 | 28.33 | 28.87 | 5,276,614 | +0.21(+0.74%) |
Jul 24, 2007 | 29.85 | 30.22 | 28.63 | 28.66 | 4,079,421 | -0.88(-2.98%) |
Jul 23, 2007 | 29.50 | 29.82 | 29.33 | 29.54 | 1,900,064 | +0.13(+0.45%) |
Jul 20, 2007 | 29.99 | 30.10 | 29.37 | 29.41 | 3,422,777 | -0.60(-2.00%) |
Jul 19, 2007 | 29.69 | 30.15 | 29.58 | 30.01 | 2,578,596 | +0.42(+1.41%) |
Jul 18, 2007 | 28.81 | 29.67 | 28.73 | 29.59 | 4,182,033 | +0.75(+2.59%) |
Jul 17, 2007 | 28.50 | 28.98 | 28.50 | 28.85 | 2,390,708 | +0.27(+0.94%) |
Jul 16, 2007 | 28.94 | 29.12 | 28.57 | 28.58 | 1,147,676 | -0.49(-1.67%) |
Jul 13, 2007 | 28.57 | 29.21 | 28.57 | 29.06 | 1,713,752 | +0.42(+1.46%) |
Jul 12, 2007 | 28.31 | 28.65 | 28.23 | 28.65 | 1,641,259 | +0.40(+1.42%) |
Jul 11, 2007 | 28.02 | 28.25 | 27.98 | 28.25 | 1,900,765 | +0.14(+0.51%) |
Jul 10, 2007 | 28.33 | 28.47 | 28.10 | 28.10 | 2,037,522 | -0.34(-1.20%) |
Jul 09, 2007 | 28.39 | 28.59 | 28.32 | 28.45 | 1,413,622 | +0.13(+0.46%) |
Jul 06, 2007 | 28.40 | 28.44 | 28.07 | 28.31 | 1,219,256 | -0.15(-0.54%) |
Jul 05, 2007 | 28.54 | 28.79 | 28.25 | 28.47 | 1,968,530 | -0.17(-0.60%) |
Jul 03, 2007 | 28.65 | 28.81 | 28.47 | 28.64 | 1,072,868 | +0.01(+0.04%) |
Jul 02, 2007 | 27.99 | 28.63 | 28.17 | 28.63 | 2,460,050 | +0.64(+2.29%) |
Jun 29, 2007 | 27.82 | 28.21 | 27.67 | 27.99 | 2,026,490 | +0.17(+0.62%) |
Jun 28, 2007 | 28.08 | 28.25 | 27.78 | 27.82 | 1,565,297 | -0.27(-0.96%) |
Jun 27, 2007 | 27.64 | 28.09 | 27.54 | 28.09 | 2,623,423 | +0.32(+1.15%) |
Jun 26, 2007 | 27.98 | 28.27 | 27.77 | 27.77 | 3,094,806 | +0.09(+0.31%) |
Jun 25, 2007 | 27.67 | 27.95 | 27.58 | 27.68 | 2,843,880 | -0.02(-0.06%) |
Jun 22, 2007 | 27.87 | 27.91 | 27.54 | 27.70 | 2,574,744 | -0.27(-0.96%) |
Jun 21, 2007 | 27.85 | 28.14 | 27.64 | 27.97 | 1,709,550 | +0.12(+0.43%) |
Jun 20, 2007 | 28.57 | 28.64 | 27.83 | 27.85 | 1,829,672 | -0.69(-2.42%) |
Jun 19, 2007 | 28.45 | 28.62 | 28.31 | 28.54 | 2,768,935 | -0.05(-0.18%) |
Jun 18, 2007 | 28.82 | 28.87 | 28.46 | 28.59 | 2,263,407 | -0.21(-0.73%) |
Jun 15, 2007 | 28.84 | 29.07 | 28.74 | 28.80 | 4,847,432 | +0.26(+0.90%) |
Jun 14, 2007 | 28.61 | 28.82 | 28.42 | 28.54 | 2,712,727 | -0.07(-0.24%) |
Jun 13, 2007 | 28.18 | 28.64 | 28.15 | 28.61 | 3,591,053 | +0.62(+2.22%) |
Jun 12, 2007 | 28.33 | 28.33 | 27.87 | 27.99 | 3,336,275 | -0.35(-1.23%) |
Jun 11, 2007 | 28.09 | 28.54 | 28.04 | 28.34 | 2,337,301 | +0.25(+0.87%) |
Jun 08, 2007 | 27.95 | 28.25 | 27.78 | 28.09 | 3,767,559 | +0.14(+0.51%) |
Jun 07, 2007 | 28.75 | 28.78 | 27.91 | 27.95 | 3,369,742 | -0.90(-3.11%) |
Jun 06, 2007 | 29.13 | 29.14 | 28.62 | 28.85 | 2,334,675 | -0.29(-0.98%) |
Jun 05, 2007 | 29.49 | 29.58 | 29.10 | 29.13 | 2,380,727 | -0.49(-1.64%) |
Jun 04, 2007 | 29.78 | 29.92 | 29.42 | 29.62 | 2,428,177 | -0.52(-1.72%) |
Jun 01, 2007 | 30.39 | 30.41 | 30.04 | 30.14 | 3,438,346 | -0.17(-0.57%) |
May 31, 2007 | 29.93 | 30.33 | 29.75 | 30.31 | 4,372,547 | +0.35(+1.18%) |
May 30, 2007 | 29.70 | 29.95 | 29.58 | 29.95 | 3,013,392 | +0.18(+0.61%) |
May 29, 2007 | 29.84 | 30.07 | 29.70 | 29.77 | 2,214,299 | +0.13(+0.44%) |
May 25, 2007 | 29.86 | 30.12 | 29.43 | 29.64 | 2,758,903 | -0.22(-0.75%) |
May 24, 2007 | 30.54 | 30.71 | 29.85 | 29.86 | 3,988,717 | -0.72(-2.35%) |
May 23, 2007 | 30.79 | 31.04 | 30.54 | 30.58 | 2,648,638 | -0.20(-0.65%) |
May 22, 2007 | 30.88 | 31.19 | 30.76 | 30.78 | 3,603,311 | -0.10(-0.31%) |
May 21, 2007 | 30.92 | 31.02 | 30.82 | 30.88 | 2,216,654 | -0.21(-0.68%) |
May 18, 2007 | 31.23 | 31.26 | 30.95 | 31.09 | 2,264,458 | -0.10(-0.33%) |
May 17, 2007 | 31.37 | 31.40 | 31.08 | 31.19 | 2,362,271 | -0.18(-0.56%) |
May 16, 2007 | 31.03 | 31.41 | 30.99 | 31.37 | 2,792,574 | +0.34(+1.09%) |
May 15, 2007 | 31.03 | 31.38 | 30.98 | 31.03 | 2,112,642 | +0.05(+0.17%) |
May 14, 2007 | 31.05 | 31.11 | 30.86 | 30.98 | 1,794,826 | -0.07(-0.22%) |
May 11, 2007 | 30.95 | 31.24 | 30.84 | 31.05 | 2,203,987 | +0.37(+1.21%) |
May 10, 2007 | 30.87 | 31.11 | 30.62 | 30.68 | 2,467,579 | -0.42(-1.34%) |
May 09, 2007 | 31.07 | 31.17 | 30.98 | 31.10 | 1,615,518 | +0.07(+0.22%) |
May 08, 2007 | 31.01 | 31.24 | 30.91 | 31.03 | 1,793,950 | -0.06(-0.20%) |
May 07, 2007 | 30.85 | 31.18 | 30.85 | 31.09 | 2,470,731 | +0.30(+0.98%) |
May 04, 2007 | 30.79 | 30.98 | 30.63 | 30.79 | 2,416,799 | +0.03(+0.09%) |
May 03, 2007 | 30.72 | 30.77 | 30.53 | 30.76 | 2,545,501 | +0.00(+0.00%) |
May 02, 2007 | 30.43 | 30.82 | 30.42 | 30.76 | 3,054,707 | +0.33(+1.09%) |
May 01, 2007 | 30.06 | 30.48 | 30.06 | 30.43 | 2,999,373 | +0.41(+1.35%) |
Apr 30, 2007 | 29.91 | 30.24 | 29.87 | 30.02 | 6,473,982 | +0.11(+0.38%) |
Apr 27, 2007 | 29.73 | 29.99 | 29.72 | 29.91 | 4,098,858 | +0.06(+0.19%) |
Apr 26, 2007 | 29.85 | 30.08 | 29.75 | 29.85 | 4,199,718 | -0.03(-0.11%) |
Apr 25, 2007 | 29.99 | 30.19 | 29.85 | 29.88 | 2,183,034 | -0.07(-0.23%) |
Apr 24, 2007 | 29.37 | 30.61 | 29.29 | 29.95 | 6,059,856 | +0.73(+2.48%) |
Apr 23, 2007 | 28.67 | 29.26 | 28.67 | 29.23 | 3,256,062 | +0.56(+1.95%) |
Apr 20, 2007 | 28.90 | 29.07 | 28.40 | 28.67 | 5,242,994 | -0.18(-0.61%) |
Apr 19, 2007 | 29.13 | 29.18 | 28.81 | 28.85 | 2,036,471 | -0.27(-0.92%) |
Apr 18, 2007 | 28.97 | 29.17 | 28.87 | 29.11 | 1,812,512 | +0.05(+0.16%) |
Apr 17, 2007 | 28.86 | 29.07 | 28.83 | 29.07 | 2,132,427 | +0.18(+0.61%) |
Apr 16, 2007 | 28.95 | 28.99 | 28.75 | 28.89 | 1,887,106 | -0.01(-0.04%) |
Apr 13, 2007 | 28.83 | 28.91 | 28.71 | 28.90 | 1,524,814 | +0.08(+0.28%) |
Apr 12, 2007 | 29.13 | 29.13 | 28.62 | 28.82 | 1,805,858 | -0.10(-0.36%) |
Apr 11, 2007 | 29.03 | 29.12 | 28.72 | 28.93 | 2,390,008 | -0.11(-0.37%) |
Apr 10, 2007 | 28.61 | 29.05 | 28.60 | 29.03 | 2,543,400 | +0.39(+1.36%) |
Apr 09, 2007 | 28.79 | 28.94 | 28.55 | 28.65 | 2,848,608 | -0.18(-0.63%) |
Apr 05, 2007 | 28.85 | 28.95 | 28.64 | 28.83 | 2,487,191 | -0.02(-0.08%) |
Apr 04, 2007 | 28.94 | 29.12 | 28.70 | 28.85 | 3,051,555 | -0.22(-0.77%) |
Apr 03, 2007 | 29.10 | 29.19 | 28.93 | 29.07 | 2,589,803 | -0.01(-0.02%) |