Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.93 | 30.03 | 29.24 | 29.44 | 3,349,085 | -0.41(-1.36%) |
Apr 29, 2008 | 29.44 | 29.85 | 29.14 | 29.85 | 1,771,016 | +0.43(+1.47%) |
Apr 28, 2008 | 28.89 | 29.66 | 28.66 | 29.42 | 1,986,557 | +0.48(+1.65%) |
Apr 25, 2008 | 28.60 | 29.13 | 28.40 | 28.94 | 2,241,135 | +0.39(+1.37%) |
Apr 24, 2008 | 27.81 | 28.78 | 27.47 | 28.55 | 2,621,536 | +0.88(+3.16%) |
Apr 23, 2008 | 27.76 | 27.89 | 27.38 | 27.68 | 1,250,449 | -0.07(-0.25%) |
Apr 22, 2008 | 28.11 | 28.25 | 27.38 | 27.75 | 1,610,115 | -0.45(-1.60%) |
Apr 21, 2008 | 28.02 | 28.35 | 27.79 | 28.20 | 3,485,306 | -0.14(-0.49%) |
Apr 18, 2008 | 27.31 | 28.42 | 27.22 | 28.34 | 2,433,889 | +1.52(+5.66%) |
Apr 17, 2008 | 27.14 | 27.48 | 26.27 | 26.82 | 4,442,273 | -1.27(-4.51%) |
Apr 16, 2008 | 26.66 | 28.19 | 26.66 | 28.08 | 3,666,007 | +1.53(+5.74%) |
Apr 15, 2008 | 25.87 | 26.69 | 25.57 | 26.56 | 3,279,824 | +1.29(+5.11%) |
Apr 14, 2008 | 25.56 | 25.97 | 25.08 | 25.27 | 3,042,123 | -0.27(-1.05%) |
Apr 11, 2008 | 25.54 | 25.97 | 25.32 | 25.54 | 2,703,261 | -0.52(-2.00%) |
Apr 10, 2008 | 25.77 | 26.41 | 25.68 | 26.06 | 1,968,806 | +0.18(+0.70%) |
Apr 09, 2008 | 27.33 | 27.36 | 25.74 | 25.87 | 3,626,470 | -1.66(-6.04%) |
Apr 08, 2008 | 27.59 | 27.62 | 27.24 | 27.54 | 1,594,936 | -0.19(-0.69%) |
Apr 07, 2008 | 28.20 | 28.23 | 27.58 | 27.73 | 2,066,178 | -0.25(-0.90%) |
Apr 04, 2008 | 28.17 | 28.43 | 27.87 | 27.98 | 2,365,421 | -0.29(-1.01%) |
Apr 03, 2008 | 27.75 | 28.48 | 27.74 | 28.27 | 1,667,099 | +0.06(+0.22%) |
Apr 02, 2008 | 27.88 | 28.43 | 27.71 | 28.21 | 3,562,969 | -0.49(-1.69%) |
Apr 01, 2008 | 27.56 | 28.86 | 27.47 | 28.69 | 2,571,126 | +1.45(+5.31%) |
Mar 31, 2008 | 26.83 | 27.52 | 26.50 | 27.24 | 2,188,556 | +0.33(+1.22%) |
Mar 28, 2008 | 27.18 | 27.37 | 26.83 | 26.91 | 1,283,281 | -0.17(-0.64%) |
Mar 27, 2008 | 27.22 | 27.58 | 26.66 | 27.09 | 1,647,673 | -0.56(-2.04%) |
Mar 26, 2008 | 28.32 | 28.51 | 27.52 | 27.65 | 2,332,651 | -0.63(-2.24%) |
Mar 25, 2008 | 28.14 | 28.65 | 28.08 | 28.28 | 2,638,611 | +0.10(+0.34%) |
Mar 24, 2008 | 26.84 | 29.30 | 26.84 | 28.19 | 4,766,244 | +1.58(+5.93%) |
Mar 21, 2008 | 25.05 | 26.84 | 24.70 | 26.61 | 2,864,950 | +0.00(+0.00%) |
Mar 20, 2008 | 25.05 | 26.84 | 24.70 | 26.61 | 2,864,950 | +1.58(+6.30%) |
Mar 19, 2008 | 26.34 | 26.61 | 25.00 | 25.03 | 3,929,912 | -1.63(-6.11%) |
Mar 18, 2008 | 25.70 | 26.71 | 25.53 | 26.66 | 3,087,042 | +1.44(+5.70%) |
Mar 17, 2008 | 25.05 | 25.70 | 24.82 | 25.22 | 2,223,564 | -0.42(-1.66%) |
Mar 14, 2008 | 25.79 | 26.00 | 25.34 | 25.65 | 3,761,104 | +0.29(+1.16%) |
Mar 13, 2008 | 24.36 | 25.80 | 24.11 | 25.35 | 3,455,925 | +0.55(+2.20%) |
Mar 12, 2008 | 25.46 | 25.72 | 24.78 | 24.81 | 2,643,282 | -0.72(-2.82%) |
Mar 11, 2008 | 24.08 | 25.57 | 23.99 | 25.53 | 4,312,818 | +2.16(+9.24%) |
Mar 10, 2008 | 24.80 | 25.02 | 23.35 | 23.37 | 3,793,559 | -1.42(-5.73%) |
Mar 07, 2008 | 24.34 | 25.11 | 24.27 | 24.79 | 2,766,187 | +0.32(+1.31%) |
Mar 06, 2008 | 25.10 | 25.25 | 24.43 | 24.47 | 3,051,303 | -0.68(-2.69%) |
Mar 05, 2008 | 24.57 | 25.48 | 24.54 | 25.15 | 3,049,992 | +0.63(+2.58%) |
Mar 04, 2008 | 24.02 | 24.61 | 23.67 | 24.51 | 3,617,126 | +0.09(+0.35%) |
Mar 03, 2008 | 23.84 | 24.56 | 23.45 | 24.43 | 2,451,147 | +0.70(+2.96%) |
Feb 29, 2008 | 24.10 | 24.40 | 23.65 | 23.72 | 3,042,316 | -0.51(-2.11%) |
Feb 28, 2008 | 24.71 | 24.79 | 24.17 | 24.24 | 3,070,489 | -0.62(-2.48%) |
Feb 27, 2008 | 25.23 | 25.57 | 24.44 | 24.85 | 4,826,646 | -0.59(-2.32%) |
Feb 26, 2008 | 25.09 | 25.57 | 24.73 | 25.44 | 2,798,865 | +0.31(+1.24%) |
Feb 25, 2008 | 24.71 | 25.23 | 24.56 | 25.13 | 1,750,770 | +0.35(+1.40%) |
Feb 22, 2008 | 24.97 | 25.14 | 24.17 | 24.78 | 3,845,140 | +0.03(+0.14%) |
Feb 21, 2008 | 25.31 | 25.69 | 24.70 | 24.75 | 2,404,435 | -0.42(-1.65%) |
Feb 20, 2008 | 25.34 | 25.52 | 24.56 | 25.16 | 4,513,876 | -0.38(-1.49%) |
Feb 19, 2008 | 25.86 | 25.99 | 25.09 | 25.54 | 1,914,360 | +0.00(+0.00%) |
Feb 18, 2008 | 26.38 | 26.38 | 25.24 | 25.54 | 1,959,197 | +0.00(+0.00%) |
Feb 15, 2008 | 26.38 | 26.38 | 25.24 | 25.54 | 1,959,197 | -0.32(-1.24%) |
Feb 14, 2008 | 26.12 | 26.23 | 25.69 | 25.86 | 2,204,475 | +0.13(+0.51%) |
Feb 13, 2008 | 25.87 | 26.21 | 25.41 | 25.73 | 2,783,358 | -0.56(-2.14%) |
Feb 12, 2008 | 26.36 | 26.58 | 26.17 | 26.30 | 2,285,829 | +0.13(+0.50%) |
Feb 11, 2008 | 25.87 | 26.26 | 25.72 | 26.17 | 1,583,633 | +0.27(+1.04%) |
Feb 08, 2008 | 26.05 | 26.44 | 25.56 | 25.90 | 2,547,215 | -0.26(-0.99%) |
Feb 07, 2008 | 25.70 | 26.58 | 25.67 | 26.16 | 2,756,797 | +0.36(+1.38%) |
Feb 06, 2008 | 26.26 | 26.45 | 25.68 | 25.80 | 2,983,757 | -0.35(-1.33%) |
Feb 05, 2008 | 25.92 | 26.75 | 25.54 | 26.15 | 3,804,910 | -0.03(-0.13%) |
Feb 04, 2008 | 26.67 | 26.91 | 26.17 | 26.19 | 3,006,552 | -0.60(-2.23%) |
Feb 01, 2008 | 26.66 | 27.27 | 26.52 | 26.78 | 4,259,258 | -0.17(-0.64%) |
Jan 31, 2008 | 25.40 | 27.62 | 25.39 | 26.96 | 5,910,259 | +1.39(+5.42%) |
Jan 30, 2008 | 26.52 | 26.70 | 25.45 | 25.57 | 9,653,380 | +0.90(+3.65%) |
Jan 29, 2008 | 24.30 | 24.83 | 24.23 | 24.67 | 1,823,662 | +0.49(+2.01%) |
Jan 28, 2008 | 23.32 | 24.31 | 23.32 | 24.18 | 3,235,386 | +0.13(+0.54%) |
Jan 25, 2008 | 24.30 | 24.89 | 23.95 | 24.05 | 3,474,955 | -0.03(-0.11%) |
Jan 24, 2008 | 24.44 | 24.44 | 23.84 | 24.08 | 3,018,264 | -0.14(-0.57%) |
Jan 23, 2008 | 21.70 | 24.63 | 21.70 | 24.22 | 4,702,736 | +1.93(+8.67%) |
Jan 22, 2008 | 21.11 | 22.78 | 20.89 | 22.29 | 3,075,444 | +0.10(+0.47%) |
Jan 21, 2008 | 21.83 | 22.30 | 21.56 | 22.18 | 3,136,365 | +0.00(+0.00%) |
Jan 18, 2008 | 21.83 | 22.30 | 21.56 | 22.18 | 3,136,365 | +0.51(+2.36%) |
Jan 17, 2008 | 22.29 | 22.87 | 21.47 | 21.67 | 3,011,588 | -0.55(-2.46%) |
Jan 16, 2008 | 21.57 | 22.35 | 21.28 | 22.22 | 2,966,167 | +0.56(+2.60%) |
Jan 15, 2008 | 21.89 | 22.10 | 21.48 | 21.65 | 2,843,232 | -0.47(-2.12%) |
Jan 14, 2008 | 21.50 | 22.17 | 21.24 | 22.12 | 2,381,678 | +0.83(+3.91%) |
Jan 11, 2008 | 21.56 | 21.75 | 20.90 | 21.29 | 3,424,406 | -0.49(-2.27%) |
Jan 10, 2008 | 20.37 | 22.04 | 20.37 | 21.78 | 2,937,626 | +1.22(+5.94%) |
Jan 09, 2008 | 20.57 | 21.08 | 20.18 | 20.56 | 3,404,938 | -0.07(-0.34%) |
Jan 08, 2008 | 21.77 | 22.04 | 20.63 | 20.63 | 2,669,466 | -1.23(-5.63%) |
Jan 07, 2008 | 21.29 | 22.46 | 21.24 | 21.86 | 3,658,353 | +0.84(+4.00%) |
Jan 04, 2008 | 21.36 | 21.42 | 20.84 | 21.02 | 4,740,316 | -0.69(-3.19%) |
Jan 03, 2008 | 22.62 | 22.75 | 21.61 | 21.71 | 3,669,155 | -0.85(-3.76%) |
Jan 02, 2008 | 23.69 | 23.96 | 22.48 | 22.56 | 2,972,473 | -1.32(-5.52%) |
Jan 01, 2008 | 24.29 | 24.37 | 23.65 | 23.88 | 782,156 | +0.00(+0.00%) |
Dec 31, 2007 | 24.29 | 24.37 | 23.65 | 23.88 | 782,156 | -0.49(-1.99%) |
Dec 28, 2007 | 23.97 | 24.38 | 23.90 | 24.37 | 1,027,802 | +0.35(+1.44%) |
Dec 27, 2007 | 24.43 | 24.48 | 23.96 | 24.02 | 794,109 | -0.39(-1.60%) |
Dec 26, 2007 | 24.18 | 24.49 | 23.90 | 24.41 | 777,166 | +0.03(+0.11%) |
Dec 24, 2007 | 24.12 | 24.38 | 23.79 | 24.38 | 529,954 | +0.47(+1.96%) |
Dec 21, 2007 | 24.46 | 24.64 | 23.80 | 23.91 | 1,714,772 | -0.12(-0.51%) |
Dec 20, 2007 | 23.53 | 24.05 | 23.39 | 24.04 | 1,685,626 | +0.58(+2.48%) |
Dec 19, 2007 | 23.65 | 23.72 | 23.24 | 23.46 | 1,545,606 | -0.29(-1.24%) |
Dec 18, 2007 | 24.07 | 24.11 | 23.59 | 23.75 | 1,672,099 | -0.07(-0.29%) |
Dec 17, 2007 | 23.50 | 24.17 | 23.19 | 23.82 | 1,593,980 | +0.19(+0.81%) |
Dec 14, 2007 | 24.47 | 24.57 | 23.49 | 23.63 | 1,860,792 | -1.19(-4.79%) |
Dec 13, 2007 | 24.01 | 24.92 | 23.63 | 24.82 | 1,871,764 | +0.69(+2.87%) |
Dec 12, 2007 | 24.56 | 25.16 | 23.82 | 24.12 | 2,572,085 | -0.09(-0.36%) |
Dec 11, 2007 | 24.99 | 24.99 | 24.11 | 24.21 | 2,635,389 | -0.67(-2.68%) |
Dec 10, 2007 | 24.41 | 25.02 | 24.10 | 24.88 | 2,235,408 | +0.52(+2.13%) |
Dec 07, 2007 | 23.88 | 24.63 | 23.37 | 24.36 | 1,617,809 | +0.52(+2.18%) |
Dec 06, 2007 | 23.13 | 23.84 | 23.04 | 23.84 | 2,118,987 | +0.73(+3.15%) |
Dec 05, 2007 | 22.75 | 23.26 | 22.66 | 23.11 | 1,921,960 | +0.56(+2.50%) |
Dec 04, 2007 | 22.20 | 22.68 | 21.98 | 22.55 | 1,595,332 | +0.12(+0.54%) |
Dec 03, 2007 | 22.74 | 22.94 | 22.40 | 22.42 | 1,447,966 | -0.36(-1.60%) |
Nov 30, 2007 | 22.49 | 22.86 | 22.42 | 22.79 | 1,354,735 | +0.64(+2.90%) |
Nov 29, 2007 | 22.48 | 22.70 | 21.92 | 22.15 | 1,636,000 | -0.42(-1.84%) |
Nov 28, 2007 | 21.46 | 22.88 | 21.24 | 22.56 | 2,809,646 | +1.31(+6.16%) |
Nov 27, 2007 | 20.97 | 21.40 | 20.46 | 21.25 | 3,475,652 | +0.34(+1.62%) |
Nov 26, 2007 | 21.11 | 21.60 | 20.77 | 20.92 | 2,115,578 | -0.16(-0.74%) |
Nov 23, 2007 | 21.28 | 21.44 | 20.71 | 21.07 | 1,312,596 | -0.03(-0.16%) |
Nov 21, 2007 | 21.16 | 21.34 | 20.96 | 21.11 | 3,873,941 | -0.56(-2.60%) |
Nov 20, 2007 | 21.91 | 22.22 | 21.17 | 21.67 | 1,971,179 | -0.29(-1.34%) |
Nov 19, 2007 | 22.22 | 22.30 | 21.72 | 21.96 | 1,993,914 | -0.38(-1.71%) |
Nov 16, 2007 | 22.54 | 22.73 | 21.96 | 22.35 | 3,897,513 | -0.60(-2.61%) |
Nov 15, 2007 | 23.05 | 23.27 | 22.65 | 22.94 | 2,372,730 | -0.18(-0.79%) |
Nov 14, 2007 | 23.41 | 23.81 | 23.03 | 23.13 | 1,103,903 | -0.15(-0.63%) |
Nov 13, 2007 | 22.62 | 23.40 | 22.53 | 23.27 | 1,514,834 | +0.84(+3.75%) |
Nov 12, 2007 | 22.65 | 23.00 | 22.37 | 22.43 | 1,430,437 | -0.19(-0.84%) |
Nov 09, 2007 | 22.32 | 22.91 | 22.07 | 22.62 | 1,398,734 | -0.16(-0.72%) |
Nov 08, 2007 | 22.68 | 23.15 | 22.16 | 22.79 | 1,855,350 | +0.21(+0.92%) |
Nov 07, 2007 | 23.02 | 23.15 | 22.58 | 22.58 | 3,069,165 | -0.88(-3.73%) |
Nov 06, 2007 | 23.40 | 23.52 | 23.09 | 23.46 | 1,330,086 | +0.09(+0.37%) |
Nov 05, 2007 | 23.08 | 23.58 | 23.06 | 23.37 | 2,076,921 | -0.02(-0.07%) |
Nov 02, 2007 | 23.49 | 23.68 | 23.02 | 23.39 | 2,142,368 | +0.02(+0.07%) |
Nov 01, 2007 | 23.71 | 24.01 | 23.30 | 23.37 | 1,490,445 | -0.66(-2.74%) |
Oct 31, 2007 | 23.65 | 24.15 | 23.46 | 24.03 | 1,922,709 | +0.53(+2.25%) |
Oct 30, 2007 | 23.83 | 23.90 | 23.49 | 23.50 | 1,472,374 | -0.49(-2.02%) |
Oct 29, 2007 | 24.30 | 24.38 | 23.60 | 23.98 | 979,841 | -0.19(-0.79%) |
Oct 26, 2007 | 24.37 | 24.39 | 23.77 | 24.17 | 1,218,052 | -0.03(-0.14%) |
Oct 25, 2007 | 24.24 | 24.42 | 23.72 | 24.21 | 1,097,638 | +0.00(+0.00%) |
Oct 24, 2007 | 24.56 | 24.83 | 23.64 | 24.21 | 1,989,845 | -0.55(-2.24%) |
Oct 23, 2007 | 23.94 | 24.81 | 23.78 | 24.76 | 2,603,880 | +0.97(+4.08%) |
Oct 22, 2007 | 23.23 | 24.07 | 23.20 | 23.79 | 2,030,606 | +0.29(+1.25%) |
Oct 19, 2007 | 23.10 | 23.64 | 22.98 | 23.50 | 2,759,446 | +0.30(+1.31%) |
Oct 18, 2007 | 23.19 | 23.39 | 23.10 | 23.20 | 1,945,935 | -0.20(-0.85%) |
Oct 17, 2007 | 23.45 | 23.69 | 23.15 | 23.39 | 2,264,630 | +0.08(+0.33%) |
Oct 16, 2007 | 23.58 | 23.74 | 23.13 | 23.32 | 2,646,535 | -0.36(-1.54%) |
Oct 15, 2007 | 24.05 | 24.05 | 23.53 | 23.68 | 3,359,632 | -0.55(-2.29%) |
Oct 12, 2007 | 23.28 | 24.30 | 22.85 | 24.24 | 3,991,106 | +0.75(+3.21%) |
Oct 11, 2007 | 23.84 | 24.01 | 23.19 | 23.48 | 2,220,819 | +0.14(+0.59%) |
Oct 10, 2007 | 23.10 | 23.58 | 23.01 | 23.34 | 2,196,635 | +0.16(+0.67%) |
Oct 09, 2007 | 22.94 | 23.26 | 22.51 | 23.19 | 1,948,134 | +0.42(+1.83%) |
Oct 08, 2007 | 23.23 | 23.52 | 22.54 | 22.77 | 1,679,632 | -0.69(-2.96%) |
Oct 05, 2007 | 23.02 | 23.80 | 22.96 | 23.46 | 2,129,158 | +1.15(+5.17%) |
Oct 04, 2007 | 22.88 | 22.88 | 22.09 | 22.31 | 3,005,436 | -0.49(-2.17%) |
Oct 03, 2007 | 23.31 | 23.33 | 22.58 | 22.81 | 2,535,510 | -0.55(-2.34%) |
Oct 02, 2007 | 23.00 | 23.40 | 23.00 | 23.35 | 1,473,711 | +0.28(+1.20%) |
Oct 01, 2007 | 22.79 | 23.20 | 22.76 | 23.07 | 1,596,929 | +0.28(+1.22%) |
Sep 28, 2007 | 22.60 | 22.87 | 22.56 | 22.80 | 1,470,563 | +0.17(+0.77%) |
Sep 27, 2007 | 22.68 | 23.62 | 22.38 | 22.62 | 868,991 | +0.10(+0.42%) |
Sep 26, 2007 | 22.69 | 22.70 | 22.33 | 22.53 | 1,222,074 | -0.17(-0.76%) |
Sep 25, 2007 | 22.19 | 22.78 | 22.03 | 22.70 | 2,746,344 | +0.36(+1.59%) |
Sep 24, 2007 | 22.81 | 23.09 | 22.14 | 22.35 | 1,877,161 | -0.49(-2.16%) |
Sep 21, 2007 | 23.33 | 23.45 | 22.62 | 22.84 | 3,808,774 | -0.43(-1.86%) |
Sep 20, 2007 | 24.27 | 24.27 | 23.20 | 23.27 | 2,989,959 | -1.07(-4.41%) |
Sep 19, 2007 | 24.99 | 25.18 | 24.21 | 24.35 | 1,925,008 | -0.54(-2.16%) |
Sep 18, 2007 | 23.65 | 24.94 | 23.38 | 24.89 | 1,807,728 | +1.35(+5.75%) |
Sep 17, 2007 | 23.88 | 23.88 | 23.50 | 23.53 | 856,442 | -0.46(-1.91%) |
Sep 14, 2007 | 23.43 | 24.11 | 23.40 | 23.99 | 2,205,149 | +0.49(+2.10%) |
Sep 13, 2007 | 23.51 | 23.74 | 23.40 | 23.50 | 2,135,871 | +0.03(+0.15%) |
Sep 12, 2007 | 23.72 | 23.76 | 23.39 | 23.46 | 1,246,114 | -0.28(-1.17%) |
Sep 11, 2007 | 23.18 | 23.91 | 23.11 | 23.74 | 1,840,159 | +0.65(+2.81%) |
Sep 10, 2007 | 23.45 | 23.58 | 22.60 | 23.09 | 1,503,573 | -0.29(-1.26%) |
Sep 07, 2007 | 23.98 | 23.99 | 23.34 | 23.39 | 1,692,080 | -0.81(-3.37%) |
Sep 06, 2007 | 24.28 | 24.37 | 23.98 | 24.20 | 778,950 | -0.06(-0.25%) |
Sep 05, 2007 | 24.64 | 24.76 | 24.18 | 24.26 | 1,142,711 | -0.68(-2.71%) |
Sep 04, 2007 | 24.83 | 25.14 | 24.60 | 24.94 | 1,610,021 | +0.00(+0.00%) |
Aug 31, 2007 | 24.85 | 25.06 | 24.43 | 24.94 | 1,448,256 | +0.47(+1.91%) |
Aug 30, 2007 | 24.57 | 25.08 | 24.34 | 24.47 | 1,686,778 | -0.17(-0.67%) |
Aug 29, 2007 | 24.46 | 24.91 | 24.37 | 24.64 | 1,232,980 | +0.37(+1.54%) |
Aug 28, 2007 | 25.07 | 25.15 | 24.23 | 24.26 | 1,460,514 | -0.82(-3.28%) |
Aug 27, 2007 | 25.18 | 25.23 | 24.89 | 25.08 | 1,143,801 | -0.08(-0.31%) |
Aug 24, 2007 | 24.98 | 25.34 | 24.70 | 25.16 | 1,284,821 | +0.15(+0.59%) |
Aug 23, 2007 | 25.41 | 25.48 | 24.92 | 25.02 | 1,424,119 | -0.27(-1.06%) |
Aug 22, 2007 | 24.89 | 25.54 | 24.87 | 25.28 | 1,043,471 | +0.49(+1.96%) |
Aug 21, 2007 | 24.74 | 24.91 | 24.43 | 24.80 | 1,273,723 | -0.09(-0.35%) |
Aug 20, 2007 | 25.05 | 25.32 | 24.45 | 24.89 | 1,673,643 | +0.35(+1.41%) |
Aug 17, 2007 | 23.96 | 24.89 | 23.71 | 24.54 | 1,565,196 | +1.02(+4.35%) |
Aug 16, 2007 | 23.23 | 23.57 | 22.02 | 23.52 | 2,024,506 | +0.15(+0.63%) |
Aug 15, 2007 | 23.51 | 24.41 | 23.26 | 23.37 | 1,960,847 | -0.37(-1.57%) |
Aug 14, 2007 | 24.50 | 24.58 | 23.47 | 23.74 | 1,377,073 | -0.72(-2.94%) |
Aug 13, 2007 | 24.01 | 24.55 | 23.85 | 24.46 | 1,573,369 | +0.68(+2.88%) |
Aug 10, 2007 | 23.69 | 24.17 | 23.46 | 23.78 | 2,734,483 | -0.28(-1.15%) |
Aug 09, 2007 | 24.79 | 25.55 | 23.88 | 24.05 | 4,120,967 | -1.07(-4.28%) |
Aug 08, 2007 | 24.22 | 25.31 | 23.84 | 25.13 | 3,919,350 | +0.92(+3.80%) |
Aug 07, 2007 | 23.14 | 24.27 | 23.13 | 24.21 | 4,581,972 | +0.91(+3.91%) |
Aug 06, 2007 | 23.10 | 23.33 | 22.51 | 23.30 | 3,081,643 | +0.29(+1.24%) |
Aug 03, 2007 | 23.09 | 24.17 | 22.94 | 23.01 | 2,508,997 | -1.17(-4.84%) |
Aug 02, 2007 | 24.40 | 24.70 | 23.98 | 24.18 | 1,875,622 | -0.13(-0.53%) |
Aug 01, 2007 | 24.11 | 24.43 | 23.67 | 24.31 | 1,856,159 | +0.10(+0.43%) |
Jul 31, 2007 | 24.43 | 24.74 | 24.19 | 24.21 | 1,658,372 | -0.11(-0.46%) |
Jul 30, 2007 | 24.04 | 24.55 | 23.97 | 24.32 | 1,625,968 | +0.31(+1.30%) |
Jul 27, 2007 | 23.87 | 24.36 | 23.66 | 24.01 | 2,398,482 | +0.02(+0.07%) |
Jul 26, 2007 | 24.13 | 24.42 | 23.71 | 23.99 | 2,620,712 | -0.50(-2.05%) |
Jul 25, 2007 | 24.70 | 24.83 | 24.15 | 24.50 | 2,078,941 | -0.05(-0.21%) |
Jul 24, 2007 | 24.75 | 25.00 | 24.47 | 24.55 | 1,794,015 | -0.48(-1.90%) |
Jul 23, 2007 | 25.84 | 25.84 | 24.72 | 25.02 | 2,347,207 | -0.75(-2.93%) |
Jul 20, 2007 | 25.83 | 25.91 | 25.49 | 25.78 | 2,729,335 | -0.10(-0.40%) |
Jul 19, 2007 | 26.00 | 26.13 | 25.84 | 25.88 | 1,652,943 | +0.10(+0.40%) |
Jul 18, 2007 | 26.06 | 26.48 | 25.65 | 25.78 | 2,210,328 | -0.57(-2.17%) |
Jul 17, 2007 | 26.64 | 26.65 | 25.92 | 26.35 | 2,992,424 | -0.50(-1.87%) |
Jul 16, 2007 | 27.36 | 27.36 | 26.54 | 26.85 | 1,920,600 | -0.58(-2.12%) |
Jul 13, 2007 | 27.39 | 27.69 | 27.27 | 27.43 | 2,784,542 | +0.09(+0.32%) |
Jul 12, 2007 | 26.91 | 27.48 | 26.91 | 27.35 | 1,644,235 | +0.59(+2.20%) |
Jul 11, 2007 | 26.06 | 26.77 | 26.02 | 26.76 | 1,475,097 | +0.65(+2.49%) |
Jul 10, 2007 | 26.55 | 26.56 | 26.08 | 26.11 | 1,493,864 | -0.48(-1.79%) |
Jul 09, 2007 | 26.68 | 27.09 | 26.57 | 26.58 | 1,408,180 | -0.03(-0.10%) |
Jul 06, 2007 | 26.47 | 26.65 | 26.38 | 26.61 | 878,925 | +0.17(+0.66%) |
Jul 05, 2007 | 26.68 | 26.68 | 26.13 | 26.44 | 1,418,006 | -0.23(-0.85%) |
Jul 03, 2007 | 26.44 | 27.00 | 26.42 | 26.66 | 1,002,408 | +0.35(+1.32%) |
Jul 02, 2007 | 25.47 | 26.40 | 25.41 | 26.32 | 1,759,034 | +0.90(+3.55%) |
Jun 29, 2007 | 25.88 | 25.88 | 25.12 | 25.41 | 1,556,349 | -0.36(-1.38%) |
Jun 28, 2007 | 25.34 | 25.85 | 25.27 | 25.77 | 1,554,017 | +0.30(+1.19%) |
Jun 27, 2007 | 25.01 | 25.52 | 24.69 | 25.47 | 2,467,596 | +1.09(+4.48%) |
Jun 26, 2007 | 24.69 | 24.82 | 24.35 | 24.37 | 635,467 | -0.25(-1.02%) |
Jun 25, 2007 | 24.50 | 25.07 | 24.46 | 24.63 | 949,675 | +0.29(+1.21%) |
Jun 22, 2007 | 24.53 | 24.62 | 24.24 | 24.33 | 1,384,919 | -0.36(-1.47%) |
Jun 21, 2007 | 24.60 | 24.76 | 24.18 | 24.69 | 898,782 | +0.16(+0.67%) |
Jun 20, 2007 | 25.12 | 25.20 | 24.49 | 24.53 | 1,174,339 | -0.49(-1.94%) |
Jun 19, 2007 | 25.13 | 25.25 | 24.89 | 25.02 | 774,240 | -0.27(-1.06%) |
Jun 18, 2007 | 25.76 | 25.79 | 25.11 | 25.28 | 751,743 | -0.32(-1.25%) |
Jun 15, 2007 | 25.69 | 25.92 | 25.57 | 25.60 | 1,570,285 | +0.14(+0.54%) |
Jun 14, 2007 | 24.79 | 25.54 | 24.69 | 25.47 | 1,426,074 | +0.76(+3.09%) |
Jun 13, 2007 | 24.26 | 24.82 | 24.08 | 24.70 | 1,574,092 | +0.46(+1.89%) |
Jun 12, 2007 | 24.78 | 24.86 | 24.21 | 24.24 | 1,799,869 | -0.61(-2.44%) |
Jun 11, 2007 | 24.79 | 25.04 | 24.55 | 24.85 | 956,735 | -0.04(-0.17%) |
Jun 08, 2007 | 24.69 | 24.97 | 24.53 | 24.89 | 1,243,294 | +0.23(+0.95%) |
Jun 07, 2007 | 25.10 | 25.16 | 24.63 | 24.66 | 1,123,423 | -0.48(-1.90%) |
Jun 06, 2007 | 25.47 | 25.54 | 24.84 | 25.14 | 1,218,500 | -0.42(-1.63%) |
Jun 05, 2007 | 25.24 | 25.66 | 25.03 | 25.55 | 1,255,320 | +0.30(+1.20%) |
Jun 04, 2007 | 25.40 | 25.41 | 25.15 | 25.25 | 1,271,824 | -0.16(-0.65%) |
Jun 01, 2007 | 24.97 | 25.45 | 24.60 | 25.41 | 2,295,371 | +0.16(+0.62%) |
May 31, 2007 | 25.34 | 25.50 | 25.14 | 25.26 | 1,382,613 | -0.03(-0.10%) |
May 30, 2007 | 24.82 | 25.28 | 24.71 | 25.28 | 970,813 | +0.29(+1.14%) |
May 29, 2007 | 24.91 | 25.21 | 24.88 | 25.00 | 1,296,444 | +0.13(+0.52%) |
May 25, 2007 | 24.64 | 24.98 | 24.59 | 24.87 | 700,497 | +0.28(+1.13%) |
May 24, 2007 | 25.19 | 25.38 | 24.54 | 24.59 | 973,426 | -0.52(-2.07%) |
May 23, 2007 | 25.32 | 25.56 | 24.98 | 25.11 | 2,326,721 | -0.21(-0.82%) |
May 22, 2007 | 25.34 | 25.39 | 25.05 | 25.32 | 1,287,389 | +0.05(+0.21%) |
May 21, 2007 | 25.11 | 25.67 | 25.05 | 25.27 | 1,692,586 | +0.10(+0.41%) |
May 18, 2007 | 25.18 | 25.28 | 24.84 | 25.16 | 1,269,726 | +0.10(+0.42%) |
May 17, 2007 | 25.08 | 25.37 | 24.83 | 25.06 | 1,820,515 | -0.11(-0.45%) |
May 16, 2007 | 24.65 | 25.21 | 24.44 | 25.17 | 1,728,812 | +0.47(+1.89%) |
May 15, 2007 | 24.48 | 25.26 | 24.46 | 24.70 | 2,848,548 | +0.16(+0.64%) |
May 14, 2007 | 24.95 | 25.03 | 24.37 | 24.55 | 2,245,721 | -0.34(-1.36%) |
May 11, 2007 | 24.70 | 25.06 | 24.34 | 24.89 | 1,847,051 | +0.24(+0.98%) |
May 10, 2007 | 25.05 | 25.29 | 24.56 | 24.64 | 2,228,365 | -0.52(-2.07%) |
May 09, 2007 | 25.06 | 25.32 | 24.94 | 25.16 | 1,936,244 | +0.05(+0.21%) |
May 08, 2007 | 24.50 | 25.30 | 24.43 | 25.11 | 2,428,021 | +0.54(+2.19%) |
May 07, 2007 | 24.53 | 24.63 | 24.37 | 24.57 | 1,976,932 | +0.10(+0.43%) |
May 04, 2007 | 24.26 | 24.63 | 24.11 | 24.47 | 2,680,411 | -0.43(-1.74%) |
May 03, 2007 | 24.23 | 25.20 | 24.12 | 24.90 | 5,763,509 | +1.30(+5.51%) |
May 02, 2007 | 23.49 | 24.16 | 23.33 | 23.60 | 5,392,315 | +0.14(+0.59%) |