Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.40 | 28.40 | 26.86 | 27.36 | 1,659,116 | -0.75(-2.66%) |
Mar 28, 2008 | 27.71 | 28.44 | 27.63 | 28.11 | 1,331,681 | +0.33(+1.18%) |
Mar 27, 2008 | 27.03 | 28.46 | 27.03 | 27.78 | 2,269,364 | +0.29(+1.07%) |
Mar 26, 2008 | 26.91 | 27.63 | 26.47 | 27.49 | 1,487,116 | +1.04(+3.91%) |
Mar 25, 2008 | 26.51 | 26.72 | 25.74 | 26.45 | 1,732,376 | +1.04(+4.10%) |
Mar 24, 2008 | 25.59 | 25.94 | 24.66 | 25.41 | 1,366,682 | +0.32(+1.28%) |
Mar 21, 2008 | 24.99 | 25.30 | 23.49 | 25.09 | 3,343,228 | +0.00(+0.00%) |
Mar 20, 2008 | 24.99 | 25.30 | 23.49 | 25.09 | 3,343,228 | +0.05(+0.19%) |
Mar 19, 2008 | 27.13 | 27.13 | 25.00 | 25.04 | 3,752,189 | -2.93(-10.48%) |
Mar 18, 2008 | 27.80 | 28.24 | 27.05 | 27.98 | 2,250,482 | +0.55(+2.00%) |
Mar 17, 2008 | 28.40 | 28.40 | 26.67 | 27.43 | 3,776,132 | -1.43(-4.95%) |
Mar 14, 2008 | 29.06 | 29.37 | 28.22 | 28.86 | 3,460,176 | -0.20(-0.69%) |
Mar 13, 2008 | 29.55 | 29.55 | 28.02 | 29.06 | 3,639,876 | +0.06(+0.21%) |
Mar 12, 2008 | 28.89 | 29.35 | 28.50 | 29.00 | 2,360,429 | +0.38(+1.33%) |
Mar 11, 2008 | 28.00 | 28.62 | 26.87 | 28.62 | 2,407,679 | +1.70(+6.33%) |
Mar 10, 2008 | 27.55 | 27.90 | 26.05 | 26.91 | 3,682,486 | -1.13(-4.03%) |
Mar 07, 2008 | 28.12 | 28.56 | 27.73 | 28.04 | 2,567,951 | -0.23(-0.80%) |
Mar 06, 2008 | 28.29 | 28.48 | 27.57 | 28.27 | 2,628,934 | +0.06(+0.21%) |
Mar 05, 2008 | 27.12 | 28.35 | 27.12 | 28.21 | 2,200,444 | +1.08(+3.96%) |
Mar 04, 2008 | 27.94 | 28.63 | 26.89 | 27.13 | 3,580,092 | -0.65(-2.33%) |
Mar 03, 2008 | 27.06 | 28.20 | 27.06 | 27.78 | 3,200,757 | +1.09(+4.08%) |
Feb 29, 2008 | 27.98 | 28.14 | 26.43 | 26.69 | 2,701,167 | -1.52(-5.40%) |
Feb 28, 2008 | 26.95 | 28.26 | 26.24 | 28.22 | 3,614,097 | +1.53(+5.73%) |
Feb 27, 2008 | 26.32 | 26.94 | 25.80 | 26.69 | 2,487,538 | +0.61(+2.36%) |
Feb 26, 2008 | 24.78 | 26.52 | 24.78 | 26.07 | 3,612,368 | +1.01(+4.02%) |
Feb 25, 2008 | 24.32 | 25.13 | 23.83 | 25.06 | 2,148,822 | +0.86(+3.56%) |
Feb 22, 2008 | 23.85 | 24.22 | 23.12 | 24.20 | 1,568,915 | +0.47(+2.00%) |
Feb 21, 2008 | 24.44 | 24.44 | 23.50 | 23.73 | 1,830,856 | -0.15(-0.64%) |
Feb 20, 2008 | 22.92 | 24.29 | 22.31 | 23.88 | 1,783,267 | +1.18(+5.18%) |
Feb 19, 2008 | 22.80 | 23.49 | 22.13 | 22.70 | 1,701,058 | +0.61(+2.78%) |
Feb 18, 2008 | 22.17 | 22.46 | 21.85 | 22.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.17 | 22.46 | 21.85 | 22.09 | 1,417,745 | -0.25(-1.11%) |
Feb 14, 2008 | 22.78 | 22.98 | 22.24 | 22.34 | 1,174,692 | -0.41(-1.79%) |
Feb 13, 2008 | 21.79 | 22.83 | 21.74 | 22.75 | 1,293,357 | +0.86(+3.91%) |
Feb 12, 2008 | 23.71 | 23.71 | 21.68 | 21.89 | 2,824,892 | -1.22(-5.26%) |
Feb 11, 2008 | 24.38 | 24.38 | 22.79 | 23.11 | 1,165,562 | -0.15(-0.63%) |
Feb 08, 2008 | 23.46 | 23.91 | 22.82 | 23.25 | 2,340,782 | +0.29(+1.28%) |
Feb 07, 2008 | 22.30 | 23.15 | 21.67 | 22.96 | 2,580,427 | +0.65(+2.90%) |
Feb 06, 2008 | 23.35 | 23.57 | 22.05 | 22.31 | 2,219,772 | -1.67(-6.96%) |
Feb 05, 2008 | 24.40 | 24.40 | 22.84 | 23.98 | 3,645,900 | -0.91(-3.65%) |
Feb 04, 2008 | 23.93 | 25.42 | 23.13 | 24.89 | 3,247,728 | +1.39(+5.91%) |
Feb 01, 2008 | 22.96 | 23.81 | 22.38 | 23.50 | 2,391,484 | +1.66(+7.62%) |
Jan 31, 2008 | 21.60 | 22.37 | 21.48 | 21.84 | 2,996,302 | -0.48(-2.15%) |
Jan 30, 2008 | 22.14 | 23.17 | 21.90 | 22.32 | 1,727,519 | +0.21(+0.97%) |
Jan 29, 2008 | 22.15 | 22.36 | 21.74 | 22.10 | 1,104,058 | +0.22(+1.01%) |
Jan 28, 2008 | 21.74 | 22.17 | 21.10 | 21.88 | 1,336,621 | +0.17(+0.77%) |
Jan 25, 2008 | 21.28 | 22.00 | 21.22 | 21.72 | 3,387,079 | +0.96(+4.64%) |
Jan 24, 2008 | 19.87 | 20.90 | 19.87 | 20.75 | 1,699,875 | +1.00(+5.07%) |
Jan 23, 2008 | 18.54 | 19.79 | 18.37 | 19.75 | 3,723,449 | +0.19(+0.96%) |
Jan 22, 2008 | 18.72 | 20.00 | 18.08 | 19.57 | 2,896,660 | -0.19(-0.95%) |
Jan 21, 2008 | 20.39 | 20.71 | 19.14 | 19.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.39 | 20.71 | 19.14 | 19.75 | 2,621,561 | -0.56(-2.76%) |
Jan 17, 2008 | 21.63 | 21.68 | 19.97 | 20.31 | 2,580,119 | -1.08(-5.06%) |
Jan 16, 2008 | 22.21 | 22.21 | 20.81 | 21.40 | 2,841,547 | -0.75(-3.38%) |
Jan 15, 2008 | 22.73 | 22.83 | 22.02 | 22.14 | 1,487,013 | -1.04(-4.47%) |
Jan 14, 2008 | 22.56 | 23.35 | 22.56 | 23.18 | 1,151,401 | +0.69(+3.06%) |
Jan 11, 2008 | 22.48 | 22.58 | 22.28 | 22.49 | 1,456,500 | -0.59(-2.55%) |
Jan 10, 2008 | 22.44 | 23.30 | 22.30 | 23.08 | 1,719,786 | +0.38(+1.68%) |
Jan 09, 2008 | 22.56 | 22.85 | 22.43 | 22.70 | 1,918,516 | -0.03(-0.12%) |
Jan 08, 2008 | 22.88 | 23.20 | 22.66 | 22.73 | 1,742,241 | +0.03(+0.15%) |
Jan 07, 2008 | 23.16 | 23.53 | 22.26 | 22.69 | 2,162,005 | -0.65(-2.80%) |
Jan 04, 2008 | 24.40 | 24.40 | 23.33 | 23.35 | 2,454,333 | -0.97(-3.98%) |
Jan 03, 2008 | 24.49 | 24.64 | 24.05 | 24.31 | 1,440,419 | +0.11(+0.44%) |
Jan 02, 2008 | 24.21 | 24.22 | 23.87 | 24.21 | 1,053,009 | +0.35(+1.48%) |
Jan 01, 2008 | 24.59 | 24.72 | 23.79 | 23.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.59 | 24.72 | 23.79 | 23.85 | 955,014 | -0.73(-2.99%) |
Dec 28, 2007 | 24.29 | 24.75 | 24.23 | 24.59 | 1,160,098 | +0.22(+0.90%) |
Dec 27, 2007 | 24.78 | 24.82 | 23.89 | 24.37 | 1,830,498 | -0.53(-2.12%) |
Dec 26, 2007 | 24.82 | 24.94 | 24.35 | 24.90 | 708,543 | +0.37(+1.50%) |
Dec 24, 2007 | 24.08 | 24.54 | 24.07 | 24.53 | 1,075,779 | +0.73(+3.06%) |
Dec 21, 2007 | 22.48 | 23.85 | 22.48 | 23.80 | 2,898,755 | +1.22(+5.41%) |
Dec 20, 2007 | 22.50 | 23.05 | 22.18 | 22.58 | 1,626,368 | +0.17(+0.78%) |
Dec 19, 2007 | 22.89 | 22.89 | 22.06 | 22.40 | 1,400,598 | -0.24(-1.06%) |
Dec 18, 2007 | 23.05 | 23.05 | 22.18 | 22.64 | 1,726,296 | +0.09(+0.39%) |
Dec 17, 2007 | 23.32 | 23.52 | 22.41 | 22.56 | 1,837,713 | -0.99(-4.20%) |
Dec 14, 2007 | 23.71 | 23.89 | 22.91 | 23.55 | 1,481,010 | -0.25(-1.07%) |
Dec 13, 2007 | 25.02 | 25.02 | 23.46 | 23.80 | 1,729,120 | -1.28(-5.11%) |
Dec 12, 2007 | 25.46 | 25.63 | 24.72 | 25.08 | 1,509,603 | +0.26(+1.05%) |
Dec 11, 2007 | 26.15 | 26.21 | 24.74 | 24.82 | 1,282,279 | -1.35(-5.16%) |
Dec 10, 2007 | 26.71 | 26.71 | 26.06 | 26.17 | 1,115,211 | +0.17(+0.64%) |
Dec 07, 2007 | 25.42 | 26.65 | 25.42 | 26.00 | 1,893,347 | +0.86(+3.40%) |
Dec 06, 2007 | 24.11 | 25.30 | 23.58 | 25.15 | 1,763,274 | +1.20(+4.99%) |
Dec 05, 2007 | 23.87 | 24.25 | 23.73 | 23.95 | 1,694,296 | +0.25(+1.04%) |
Dec 04, 2007 | 24.61 | 24.61 | 23.57 | 23.71 | 1,770,310 | -1.34(-5.36%) |
Dec 03, 2007 | 25.26 | 25.44 | 24.28 | 25.05 | 1,664,113 | -0.47(-1.86%) |
Nov 30, 2007 | 24.21 | 25.61 | 24.21 | 25.52 | 2,521,946 | +1.56(+6.49%) |
Nov 29, 2007 | 23.97 | 24.07 | 23.32 | 23.97 | 1,993,318 | -0.33(-1.37%) |
Nov 28, 2007 | 23.95 | 24.52 | 23.30 | 24.30 | 2,894,806 | +0.96(+4.12%) |
Nov 27, 2007 | 23.71 | 23.71 | 22.56 | 23.34 | 3,449,286 | -0.69(-2.89%) |
Nov 26, 2007 | 25.69 | 25.69 | 23.94 | 24.03 | 2,410,245 | -1.24(-4.92%) |
Nov 23, 2007 | 25.24 | 25.36 | 24.91 | 25.28 | 1,661,402 | +0.20(+0.80%) |
Nov 21, 2007 | 26.21 | 26.21 | 24.82 | 25.08 | 3,523,099 | -1.40(-5.30%) |
Nov 20, 2007 | 27.20 | 27.20 | 25.78 | 26.48 | 3,249,774 | -0.19(-0.70%) |
Nov 19, 2007 | 27.96 | 27.96 | 26.50 | 26.67 | 1,956,878 | -1.47(-5.22%) |
Nov 16, 2007 | 28.34 | 28.46 | 27.52 | 28.14 | 1,565,539 | +0.17(+0.60%) |
Nov 15, 2007 | 29.71 | 29.71 | 27.64 | 27.97 | 1,874,758 | -1.86(-6.23%) |
Nov 14, 2007 | 29.40 | 30.39 | 29.40 | 29.83 | 1,222,982 | +0.76(+2.62%) |
Nov 13, 2007 | 28.98 | 29.51 | 28.25 | 29.06 | 1,950,927 | +0.41(+1.42%) |
Nov 12, 2007 | 31.07 | 31.07 | 28.64 | 28.66 | 2,106,917 | -2.97(-9.38%) |
Nov 09, 2007 | 31.02 | 32.22 | 30.87 | 31.62 | 1,430,045 | +0.25(+0.79%) |
Nov 08, 2007 | 32.46 | 32.89 | 30.53 | 31.38 | 2,135,735 | -0.11(-0.34%) |
Nov 07, 2007 | 32.49 | 33.25 | 31.34 | 31.48 | 1,219,337 | -1.70(-5.13%) |
Nov 06, 2007 | 32.27 | 33.28 | 32.08 | 33.19 | 1,037,784 | +1.94(+6.20%) |
Nov 05, 2007 | 32.28 | 32.28 | 30.68 | 31.25 | 1,357,021 | -1.18(-3.63%) |
Nov 02, 2007 | 32.82 | 32.83 | 32.02 | 32.42 | 1,171,574 | +0.37(+1.17%) |
Nov 01, 2007 | 32.95 | 32.95 | 31.80 | 32.05 | 950,163 | -1.35(-4.04%) |
Oct 31, 2007 | 32.99 | 33.47 | 32.54 | 33.40 | 1,392,086 | +1.03(+3.18%) |
Oct 30, 2007 | 33.18 | 33.33 | 32.33 | 32.37 | 1,382,056 | -1.70(-4.98%) |
Oct 29, 2007 | 33.40 | 34.28 | 33.39 | 34.07 | 1,406,158 | +0.91(+2.74%) |
Oct 26, 2007 | 33.27 | 33.27 | 32.80 | 33.16 | 861,390 | +0.37(+1.12%) |
Oct 25, 2007 | 33.59 | 33.79 | 32.32 | 32.79 | 1,021,572 | -0.34(-1.03%) |
Oct 24, 2007 | 32.67 | 33.25 | 31.98 | 33.13 | 1,508,106 | +0.27(+0.81%) |
Oct 23, 2007 | 32.47 | 32.87 | 32.23 | 32.87 | 873,965 | +1.32(+4.19%) |
Oct 22, 2007 | 31.23 | 31.79 | 31.10 | 31.54 | 1,167,083 | -0.69(-2.13%) |
Oct 19, 2007 | 33.41 | 33.41 | 31.97 | 32.23 | 1,301,965 | -0.55(-1.67%) |
Oct 18, 2007 | 32.13 | 33.09 | 31.84 | 32.78 | 1,269,779 | +0.45(+1.38%) |
Oct 17, 2007 | 32.99 | 33.00 | 31.62 | 32.33 | 1,426,518 | -0.22(-0.68%) |
Oct 16, 2007 | 34.21 | 34.21 | 32.36 | 32.55 | 1,537,897 | -1.95(-5.65%) |
Oct 15, 2007 | 35.30 | 35.53 | 34.26 | 34.50 | 1,165,137 | -0.64(-1.82%) |
Oct 12, 2007 | 35.05 | 35.25 | 34.60 | 35.14 | 769,173 | +0.37(+1.08%) |
Oct 11, 2007 | 35.34 | 35.94 | 34.21 | 34.77 | 1,366,038 | -0.02(-0.06%) |
Oct 10, 2007 | 34.54 | 35.24 | 34.21 | 34.79 | 1,222,772 | +0.57(+1.66%) |
Oct 09, 2007 | 33.19 | 34.52 | 32.68 | 34.22 | 1,378,314 | +1.24(+3.77%) |
Oct 08, 2007 | 33.57 | 33.57 | 32.91 | 32.98 | 512,432 | -0.73(-2.16%) |
Oct 05, 2007 | 32.81 | 34.26 | 32.57 | 33.71 | 1,417,985 | +1.64(+5.10%) |
Oct 04, 2007 | 32.25 | 32.52 | 31.99 | 32.07 | 655,099 | -0.11(-0.33%) |
Oct 03, 2007 | 32.48 | 32.93 | 32.12 | 32.18 | 679,501 | -0.38(-1.17%) |
Oct 02, 2007 | 32.97 | 33.17 | 32.05 | 32.56 | 665,429 | -0.55(-1.65%) |
Oct 01, 2007 | 32.05 | 33.23 | 31.92 | 33.11 | 915,732 | +1.24(+3.88%) |
Sep 28, 2007 | 32.04 | 32.32 | 31.63 | 31.87 | 890,731 | +0.10(+0.32%) |
Sep 27, 2007 | 31.78 | 32.30 | 31.44 | 31.77 | 976,960 | +0.29(+0.93%) |
Sep 26, 2007 | 31.50 | 31.58 | 30.97 | 31.48 | 876,809 | +0.28(+0.90%) |
Sep 25, 2007 | 30.98 | 31.46 | 30.73 | 31.20 | 915,582 | -0.58(-1.83%) |
Sep 24, 2007 | 32.32 | 32.54 | 31.62 | 31.78 | 865,282 | -0.30(-0.94%) |
Sep 21, 2007 | 32.44 | 32.74 | 31.94 | 32.08 | 1,175,915 | -0.07(-0.21%) |
Sep 20, 2007 | 31.11 | 32.56 | 31.06 | 32.14 | 2,022,185 | +1.44(+4.70%) |
Sep 19, 2007 | 30.55 | 31.44 | 30.15 | 30.70 | 1,674,276 | +0.71(+2.36%) |
Sep 18, 2007 | 28.66 | 30.06 | 28.56 | 29.99 | 1,103,010 | +1.54(+5.42%) |
Sep 17, 2007 | 28.68 | 29.00 | 28.27 | 28.45 | 645,219 | -0.17(-0.61%) |
Sep 14, 2007 | 28.29 | 28.86 | 28.29 | 28.62 | 660,788 | +0.24(+0.85%) |
Sep 13, 2007 | 27.91 | 28.78 | 27.75 | 28.38 | 777,257 | +0.56(+2.02%) |
Sep 12, 2007 | 27.68 | 28.05 | 27.55 | 27.82 | 659,291 | +0.21(+0.77%) |
Sep 11, 2007 | 27.47 | 27.62 | 26.91 | 27.61 | 1,037,740 | +0.63(+2.35%) |
Sep 10, 2007 | 27.25 | 27.31 | 26.47 | 26.97 | 720,669 | -0.18(-0.66%) |
Sep 07, 2007 | 27.53 | 27.63 | 26.80 | 27.15 | 1,081,004 | -0.93(-3.31%) |
Sep 06, 2007 | 27.96 | 28.12 | 27.53 | 28.08 | 989,835 | +0.31(+1.13%) |
Sep 05, 2007 | 28.12 | 28.50 | 27.51 | 27.77 | 1,044,177 | -0.67(-2.35%) |
Sep 04, 2007 | 28.09 | 28.62 | 27.89 | 28.44 | 951,810 | -0.04(-0.14%) |
Aug 31, 2007 | 28.32 | 28.74 | 27.77 | 28.48 | 1,177,712 | +1.07(+3.90%) |
Aug 30, 2007 | 27.01 | 28.00 | 26.91 | 27.41 | 722,615 | -0.08(-0.29%) |
Aug 29, 2007 | 27.34 | 27.61 | 27.05 | 27.49 | 856,000 | +0.73(+2.75%) |
Aug 28, 2007 | 27.89 | 27.92 | 26.57 | 26.75 | 1,440,740 | -1.78(-6.25%) |
Aug 27, 2007 | 28.90 | 29.14 | 28.36 | 28.54 | 518,720 | -0.45(-1.57%) |
Aug 24, 2007 | 28.24 | 29.06 | 27.90 | 28.99 | 688,782 | +0.81(+2.87%) |
Aug 23, 2007 | 28.96 | 28.98 | 27.58 | 28.18 | 1,212,293 | +0.25(+0.91%) |
Aug 22, 2007 | 27.27 | 28.74 | 27.27 | 27.93 | 1,424,572 | +0.87(+3.21%) |
Aug 21, 2007 | 26.06 | 27.18 | 25.57 | 27.06 | 1,019,626 | +0.91(+3.47%) |
Aug 20, 2007 | 26.23 | 26.69 | 25.52 | 26.15 | 1,418,135 | +0.25(+0.98%) |
Aug 17, 2007 | 26.72 | 27.57 | 25.18 | 25.90 | 1,538,795 | +0.81(+3.22%) |
Aug 16, 2007 | 25.05 | 25.09 | 23.59 | 25.09 | 2,951,092 | -0.35(-1.37%) |
Aug 15, 2007 | 25.78 | 26.26 | 25.30 | 25.44 | 1,344,080 | -0.91(-3.45%) |
Aug 14, 2007 | 27.71 | 27.95 | 26.21 | 26.35 | 877,108 | -1.28(-4.62%) |
Aug 13, 2007 | 28.02 | 28.34 | 27.36 | 27.62 | 707,645 | +0.35(+1.27%) |
Aug 10, 2007 | 26.68 | 27.31 | 25.90 | 27.27 | 1,291,785 | +0.32(+1.19%) |
Aug 09, 2007 | 27.27 | 27.69 | 26.77 | 26.95 | 1,513,676 | -1.48(-5.19%) |
Aug 08, 2007 | 28.43 | 28.95 | 28.14 | 28.43 | 1,273,821 | +0.63(+2.26%) |
Aug 07, 2007 | 28.14 | 28.14 | 26.98 | 27.80 | 1,473,222 | -0.09(-0.31%) |
Aug 06, 2007 | 28.02 | 28.02 | 26.39 | 27.89 | 1,571,730 | -0.27(-0.97%) |
Aug 03, 2007 | 28.57 | 29.43 | 28.13 | 28.16 | 1,519,184 | -1.28(-4.36%) |
Aug 02, 2007 | 29.68 | 29.75 | 28.91 | 29.45 | 1,223,521 | +0.37(+1.29%) |
Aug 01, 2007 | 29.34 | 29.53 | 28.36 | 29.07 | 1,285,198 | -0.59(-1.98%) |
Jul 31, 2007 | 29.67 | 30.72 | 29.46 | 29.66 | 1,678,767 | +0.51(+1.74%) |
Jul 30, 2007 | 29.46 | 29.67 | 28.88 | 29.15 | 1,470,530 | +0.05(+0.16%) |
Jul 27, 2007 | 29.50 | 29.91 | 28.80 | 29.10 | 1,366,337 | -0.46(-1.56%) |
Jul 26, 2007 | 30.67 | 30.73 | 28.82 | 29.57 | 2,276,980 | -2.12(-6.70%) |
Jul 25, 2007 | 32.26 | 32.73 | 30.94 | 31.69 | 1,392,984 | -0.43(-1.33%) |
Jul 24, 2007 | 33.22 | 33.22 | 31.79 | 32.12 | 1,095,225 | -1.10(-3.32%) |
Jul 23, 2007 | 33.11 | 33.55 | 32.73 | 33.22 | 837,587 | -0.05(-0.14%) |
Jul 20, 2007 | 32.97 | 33.47 | 32.68 | 33.27 | 891,929 | +0.11(+0.32%) |
Jul 19, 2007 | 32.85 | 33.21 | 32.60 | 33.16 | 1,079,357 | +0.65(+2.01%) |
Jul 18, 2007 | 32.34 | 32.65 | 32.07 | 32.50 | 1,608,107 | -0.02(-0.06%) |
Jul 17, 2007 | 32.67 | 33.36 | 32.40 | 32.52 | 1,213,191 | -0.15(-0.45%) |
Jul 16, 2007 | 33.17 | 33.85 | 32.40 | 32.67 | 2,035,060 | -0.49(-1.49%) |
Jul 13, 2007 | 33.07 | 33.99 | 32.87 | 33.17 | 2,174,987 | +0.05(+0.14%) |
Jul 12, 2007 | 31.76 | 33.19 | 31.76 | 33.12 | 2,392,401 | +2.10(+6.76%) |
Jul 11, 2007 | 30.73 | 31.11 | 30.41 | 31.02 | 2,614,859 | +0.84(+2.77%) |
Jul 10, 2007 | 30.06 | 30.71 | 29.79 | 30.19 | 769,867 | +0.07(+0.24%) |
Jul 09, 2007 | 30.18 | 30.31 | 29.97 | 30.11 | 703,753 | +0.16(+0.54%) |
Jul 06, 2007 | 29.96 | 30.27 | 29.77 | 29.95 | 1,088,040 | +0.41(+1.40%) |
Jul 05, 2007 | 29.32 | 29.73 | 29.05 | 29.54 | 821,419 | +0.77(+2.69%) |
Jul 03, 2007 | 29.56 | 29.50 | 28.24 | 28.76 | 1,009,595 | -0.94(-3.15%) |
Jul 02, 2007 | 28.72 | 29.70 | 28.72 | 29.70 | 718,124 | +1.31(+4.61%) |
Jun 29, 2007 | 28.60 | 28.96 | 28.04 | 28.39 | 896,570 | +0.06(+0.21%) |
Jun 28, 2007 | 29.46 | 29.86 | 28.15 | 28.33 | 1,048,069 | -0.36(-1.26%) |
Jun 27, 2007 | 28.32 | 29.11 | 27.89 | 28.69 | 1,050,764 | +0.33(+1.15%) |
Jun 26, 2007 | 29.55 | 29.71 | 28.05 | 28.36 | 928,307 | -0.72(-2.48%) |
Jun 25, 2007 | 29.69 | 29.96 | 29.08 | 29.08 | 747,915 | -0.96(-3.18%) |
Jun 22, 2007 | 30.19 | 30.19 | 29.47 | 30.04 | 767,077 | -0.13(-0.44%) |
Jun 21, 2007 | 29.95 | 30.35 | 29.48 | 30.17 | 818,575 | +0.21(+0.71%) |
Jun 20, 2007 | 30.66 | 30.77 | 29.79 | 29.96 | 822,617 | -0.96(-3.09%) |
Jun 19, 2007 | 31.00 | 31.20 | 30.57 | 30.91 | 632,045 | -0.15(-0.47%) |
Jun 18, 2007 | 31.01 | 31.16 | 30.37 | 31.06 | 541,624 | +0.01(+0.02%) |
Jun 15, 2007 | 30.95 | 31.34 | 30.79 | 31.05 | 648,662 | +0.45(+1.46%) |
Jun 14, 2007 | 30.18 | 30.78 | 30.17 | 30.61 | 1,014,536 | +0.63(+2.12%) |
Jun 13, 2007 | 29.19 | 30.06 | 29.13 | 29.97 | 883,546 | +1.16(+4.01%) |
Jun 12, 2007 | 28.91 | 29.45 | 28.74 | 28.82 | 777,706 | -0.70(-2.38%) |
Jun 11, 2007 | 29.01 | 29.61 | 28.70 | 29.52 | 1,060,045 | +0.90(+3.15%) |
Jun 08, 2007 | 27.57 | 28.84 | 27.47 | 28.62 | 1,079,806 | +0.71(+2.54%) |
Jun 07, 2007 | 28.90 | 28.76 | 27.59 | 27.91 | 807,646 | -0.75(-2.61%) |
Jun 06, 2007 | 28.72 | 29.05 | 28.42 | 28.66 | 810,790 | -0.40(-1.38%) |
Jun 05, 2007 | 28.18 | 29.28 | 28.15 | 29.06 | 714,531 | +0.67(+2.35%) |
Jun 04, 2007 | 28.29 | 28.44 | 27.95 | 28.39 | 564,679 | -0.13(-0.47%) |
Jun 01, 2007 | 28.56 | 28.70 | 28.32 | 28.52 | 1,242,832 | +0.31(+1.09%) |
May 31, 2007 | 28.05 | 28.52 | 28.05 | 28.22 | 805,251 | +0.43(+1.56%) |
May 30, 2007 | 26.65 | 27.98 | 26.17 | 27.78 | 1,136,543 | +0.59(+2.19%) |
May 29, 2007 | 27.48 | 27.65 | 27.06 | 27.19 | 568,122 | +0.42(+1.57%) |
May 25, 2007 | 26.45 | 26.79 | 26.24 | 26.77 | 478,599 | +0.92(+3.57%) |
May 24, 2007 | 26.65 | 26.82 | 25.58 | 25.84 | 1,350,895 | -0.92(-3.44%) |
May 23, 2007 | 27.14 | 27.24 | 26.65 | 26.77 | 744,621 | -0.12(-0.45%) |
May 22, 2007 | 26.59 | 27.89 | 26.59 | 26.89 | 602,404 | -0.98(-3.50%) |
May 21, 2007 | 27.79 | 28.22 | 27.69 | 27.86 | 300,507 | +0.23(+0.82%) |
May 18, 2007 | 27.23 | 27.63 | 26.95 | 27.63 | 594,561 | +0.59(+2.17%) |
May 17, 2007 | 26.87 | 27.11 | 26.38 | 27.05 | 615,081 | -0.16(-0.59%) |
May 16, 2007 | 27.53 | 27.53 | 26.75 | 27.21 | 493,420 | -0.38(-1.38%) |
May 15, 2007 | 27.72 | 27.92 | 27.19 | 27.59 | 555,247 | +0.33(+1.20%) |
May 14, 2007 | 28.52 | 29.26 | 27.12 | 27.26 | 902,408 | -1.22(-4.29%) |
May 11, 2007 | 27.45 | 28.52 | 27.45 | 28.48 | 728,094 | +0.93(+3.38%) |
May 10, 2007 | 27.93 | 27.96 | 27.35 | 27.55 | 1,254,509 | -0.19(-0.70%) |
May 09, 2007 | 27.29 | 28.02 | 27.27 | 27.75 | 753,903 | +0.62(+2.28%) |
May 08, 2007 | 27.09 | 27.17 | 26.77 | 27.13 | 705,699 | -0.33(-1.20%) |
May 07, 2007 | 27.85 | 28.08 | 27.39 | 27.46 | 653,602 | +0.11(+0.40%) |
May 04, 2007 | 27.24 | 27.43 | 26.90 | 27.35 | 919,175 | +0.54(+2.03%) |
May 03, 2007 | 26.68 | 26.86 | 25.47 | 26.80 | 1,763,858 | +0.58(+2.20%) |
May 02, 2007 | 25.46 | 26.31 | 25.40 | 26.23 | 1,006,003 | +0.74(+2.92%) |
May 01, 2007 | 25.39 | 25.72 | 25.25 | 25.48 | 536,534 | +0.09(+0.34%) |
Apr 30, 2007 | 25.82 | 26.01 | 25.36 | 25.39 | 755,400 | -0.14(-0.55%) |
Apr 27, 2007 | 25.38 | 25.63 | 25.18 | 25.53 | 610,667 | +0.04(+0.17%) |
Apr 26, 2007 | 25.94 | 26.19 | 25.49 | 25.49 | 1,050,809 | -0.68(-2.60%) |
Apr 25, 2007 | 25.86 | 26.22 | 25.67 | 26.17 | 862,288 | +0.54(+2.12%) |
Apr 24, 2007 | 25.11 | 25.89 | 25.05 | 25.63 | 986,242 | +0.43(+1.70%) |
Apr 23, 2007 | 25.30 | 25.53 | 25.01 | 25.20 | 779,652 | -0.21(-0.82%) |
Apr 20, 2007 | 25.72 | 25.94 | 25.35 | 25.41 | 706,297 | +0.03(+0.11%) |
Apr 19, 2007 | 25.29 | 25.47 | 25.02 | 25.38 | 1,008,398 | -0.55(-2.14%) |
Apr 18, 2007 | 25.96 | 26.00 | 25.48 | 25.93 | 884,444 | -0.18(-0.68%) |
Apr 17, 2007 | 26.38 | 26.38 | 25.68 | 26.11 | 1,306,905 | -0.09(-0.36%) |
Apr 16, 2007 | 25.12 | 26.24 | 25.04 | 26.21 | 1,540,741 | +1.29(+5.17%) |
Apr 13, 2007 | 24.33 | 25.02 | 24.22 | 24.92 | 616,476 | +0.65(+2.70%) |
Apr 12, 2007 | 24.47 | 24.49 | 24.15 | 24.26 | 555,996 | -0.15(-0.60%) |
Apr 11, 2007 | 24.79 | 24.89 | 24.34 | 24.41 | 900,312 | -0.12(-0.48%) |
Apr 10, 2007 | 24.94 | 25.00 | 24.38 | 24.53 | 963,487 | -0.11(-0.43%) |
Apr 09, 2007 | 24.21 | 24.78 | 24.12 | 24.63 | 1,473,974 | +0.54(+2.25%) |
Apr 05, 2007 | 24.19 | 24.42 | 24.09 | 24.09 | 638,931 | -0.16(-0.66%) |
Apr 04, 2007 | 24.19 | 24.26 | 23.65 | 24.25 | 940,732 | +0.16(+0.65%) |
Apr 03, 2007 | 23.76 | 24.37 | 23.62 | 24.09 | 770,670 | +0.44(+1.86%) |