Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 23.82 | 24.58 | 23.82 | 24.33 | 2,231,458 | +0.50(+2.10%) |
Jun 27, 2008 | 24.17 | 24.43 | 23.83 | 23.83 | 1,718,910 | -0.35(-1.43%) |
Jun 26, 2008 | 24.73 | 24.73 | 24.18 | 24.18 | 1,363,532 | -0.62(-2.51%) |
Jun 25, 2008 | 24.78 | 24.97 | 24.62 | 24.80 | 1,342,204 | +0.14(+0.56%) |
Jun 24, 2008 | 24.69 | 24.78 | 24.61 | 24.66 | 1,193,529 | -0.12(-0.49%) |
Jun 23, 2008 | 24.79 | 25.05 | 24.66 | 24.78 | 1,090,019 | +0.18(+0.73%) |
Jun 20, 2008 | 24.84 | 25.07 | 24.60 | 24.60 | 3,180,974 | -0.40(-1.59%) |
Jun 19, 2008 | 24.66 | 25.00 | 24.63 | 25.00 | 1,817,014 | +0.25(+1.02%) |
Jun 18, 2008 | 24.96 | 25.06 | 24.67 | 24.75 | 1,276,090 | -0.25(-1.01%) |
Jun 17, 2008 | 25.12 | 25.24 | 24.93 | 25.00 | 1,079,983 | -0.09(-0.34%) |
Jun 16, 2008 | 24.88 | 25.11 | 24.77 | 25.09 | 1,573,495 | +0.03(+0.11%) |
Jun 13, 2008 | 25.10 | 25.11 | 24.86 | 25.06 | 3,378,182 | +0.16(+0.62%) |
Jun 12, 2008 | 25.23 | 25.25 | 24.78 | 24.90 | 3,334,362 | -0.31(-1.21%) |
Jun 11, 2008 | 25.31 | 25.50 | 25.18 | 25.21 | 1,777,719 | -0.32(-1.24%) |
Jun 10, 2008 | 25.32 | 25.62 | 24.94 | 25.53 | 2,772,023 | +0.31(+1.23%) |
Jun 09, 2008 | 25.06 | 25.32 | 24.81 | 25.22 | 1,987,933 | +0.06(+0.25%) |
Jun 06, 2008 | 25.73 | 25.73 | 25.13 | 25.15 | 3,601,618 | -0.59(-2.31%) |
Jun 05, 2008 | 25.66 | 25.75 | 25.49 | 25.75 | 2,173,579 | +0.10(+0.40%) |
Jun 04, 2008 | 25.63 | 25.87 | 25.42 | 25.64 | 3,178,680 | +0.01(+0.02%) |
Jun 03, 2008 | 26.03 | 26.11 | 25.57 | 25.64 | 2,162,805 | -0.32(-1.22%) |
Jun 02, 2008 | 26.17 | 26.18 | 25.87 | 25.95 | 1,589,158 | -0.24(-0.90%) |
May 30, 2008 | 26.40 | 26.45 | 26.15 | 26.19 | 1,343,883 | -0.20(-0.74%) |
May 29, 2008 | 26.28 | 26.49 | 26.16 | 26.38 | 1,174,658 | +0.12(+0.44%) |
May 28, 2008 | 26.32 | 26.44 | 26.04 | 26.27 | 1,423,370 | +0.02(+0.09%) |
May 27, 2008 | 26.00 | 26.26 | 25.94 | 26.25 | 1,481,498 | +0.37(+1.43%) |
May 26, 2008 | 26.35 | 26.37 | 25.85 | 25.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.35 | 26.37 | 25.85 | 25.88 | 1,404,001 | -0.55(-2.07%) |
May 22, 2008 | 26.31 | 26.56 | 26.21 | 26.43 | 1,672,699 | +0.17(+0.66%) |
May 21, 2008 | 26.33 | 26.62 | 26.25 | 26.25 | 1,354,615 | -0.05(-0.20%) |
May 20, 2008 | 26.47 | 26.54 | 26.23 | 26.30 | 2,627,948 | -0.17(-0.63%) |
May 19, 2008 | 26.62 | 26.68 | 26.43 | 26.47 | 1,596,804 | -0.07(-0.28%) |
May 16, 2008 | 26.49 | 26.64 | 26.34 | 26.55 | 1,019,373 | +0.00(+0.00%) |
May 15, 2008 | 26.62 | 26.62 | 26.26 | 26.55 | 1,138,751 | -0.01(-0.02%) |
May 14, 2008 | 26.38 | 26.64 | 26.15 | 26.55 | 1,311,697 | +0.32(+1.21%) |
May 13, 2008 | 26.78 | 26.78 | 26.11 | 26.23 | 1,654,852 | -0.41(-1.56%) |
May 12, 2008 | 26.46 | 26.65 | 26.29 | 26.65 | 672,792 | +0.20(+0.74%) |
May 09, 2008 | 26.29 | 26.52 | 26.10 | 26.45 | 649,482 | -0.05(-0.17%) |
May 08, 2008 | 26.37 | 26.56 | 26.09 | 26.50 | 1,707,917 | +0.15(+0.57%) |
May 07, 2008 | 26.70 | 26.81 | 26.29 | 26.35 | 1,778,809 | -0.55(-2.06%) |
May 06, 2008 | 26.91 | 26.96 | 26.47 | 26.90 | 1,332,540 | +0.00(+0.00%) |
May 05, 2008 | 27.38 | 27.46 | 26.72 | 26.90 | 1,612,425 | -0.61(-2.22%) |
May 02, 2008 | 27.05 | 27.88 | 26.93 | 27.51 | 5,351,782 | +0.82(+3.09%) |
May 01, 2008 | 26.21 | 26.80 | 26.15 | 26.69 | 2,020,108 | +0.55(+2.12%) |
Apr 30, 2008 | 26.21 | 26.59 | 26.13 | 26.14 | 1,473,334 | -0.07(-0.26%) |
Apr 29, 2008 | 26.22 | 26.37 | 26.10 | 26.21 | 977,618 | -0.01(-0.02%) |
Apr 28, 2008 | 26.22 | 26.47 | 26.19 | 26.21 | 934,738 | -0.06(-0.22%) |
Apr 25, 2008 | 26.28 | 26.43 | 26.17 | 26.27 | 829,024 | +0.11(+0.42%) |
Apr 24, 2008 | 26.33 | 26.43 | 26.00 | 26.16 | 1,103,963 | -0.07(-0.26%) |
Apr 23, 2008 | 26.16 | 26.36 | 26.10 | 26.23 | 1,113,968 | +0.12(+0.46%) |
Apr 22, 2008 | 26.21 | 26.38 | 25.98 | 26.11 | 896,200 | -0.16(-0.59%) |
Apr 21, 2008 | 26.34 | 26.44 | 26.01 | 26.26 | 1,139,075 | -0.17(-0.65%) |
Apr 18, 2008 | 26.90 | 26.90 | 26.22 | 26.44 | 1,735,612 | +0.01(+0.04%) |
Apr 17, 2008 | 26.19 | 26.53 | 26.19 | 26.43 | 1,709,710 | +0.24(+0.92%) |
Apr 16, 2008 | 26.16 | 26.24 | 25.82 | 26.18 | 2,265,824 | +0.17(+0.66%) |
Apr 15, 2008 | 25.79 | 26.03 | 25.68 | 26.01 | 1,120,813 | +0.34(+1.32%) |
Apr 14, 2008 | 25.59 | 25.76 | 25.52 | 25.67 | 952,690 | +0.02(+0.09%) |
Apr 11, 2008 | 25.57 | 25.79 | 25.53 | 25.65 | 1,206,368 | -0.05(-0.20%) |
Apr 10, 2008 | 26.03 | 26.07 | 25.59 | 25.70 | 1,727,575 | -0.28(-1.06%) |
Apr 09, 2008 | 25.99 | 26.11 | 25.79 | 25.98 | 2,586,783 | -0.05(-0.20%) |
Apr 08, 2008 | 25.99 | 26.15 | 25.87 | 26.03 | 1,477,383 | -0.09(-0.33%) |
Apr 07, 2008 | 26.19 | 26.27 | 25.79 | 26.11 | 1,316,898 | +0.13(+0.51%) |
Apr 04, 2008 | 25.95 | 26.28 | 25.84 | 25.98 | 1,328,822 | +0.03(+0.13%) |
Apr 03, 2008 | 25.93 | 26.12 | 25.87 | 25.95 | 1,332,840 | -0.13(-0.51%) |
Apr 02, 2008 | 25.86 | 26.25 | 25.78 | 26.08 | 1,620,285 | +0.19(+0.73%) |
Apr 01, 2008 | 25.38 | 25.95 | 25.38 | 25.89 | 3,211,782 | +0.51(+2.02%) |
Mar 31, 2008 | 24.93 | 25.45 | 24.92 | 25.38 | 2,381,580 | +0.35(+1.38%) |
Mar 28, 2008 | 25.51 | 25.63 | 24.96 | 25.03 | 2,139,003 | -0.27(-1.07%) |
Mar 27, 2008 | 25.24 | 25.60 | 25.06 | 25.30 | 3,542,283 | +0.24(+0.94%) |
Mar 26, 2008 | 24.90 | 25.19 | 24.77 | 25.07 | 3,579,661 | +0.29(+1.16%) |
Mar 25, 2008 | 25.09 | 25.13 | 24.70 | 24.78 | 1,977,228 | -0.20(-0.78%) |
Mar 24, 2008 | 25.15 | 25.35 | 24.79 | 24.97 | 2,158,860 | -0.13(-0.51%) |
Mar 21, 2008 | 24.87 | 25.16 | 24.51 | 25.10 | 3,164,307 | +0.00(+0.00%) |
Mar 20, 2008 | 24.87 | 25.16 | 24.51 | 25.10 | 3,164,307 | +0.40(+1.63%) |
Mar 19, 2008 | 25.13 | 25.46 | 24.70 | 24.70 | 2,072,819 | -0.37(-1.47%) |
Mar 18, 2008 | 24.76 | 25.09 | 24.59 | 25.07 | 2,853,275 | +0.66(+2.69%) |
Mar 17, 2008 | 23.58 | 24.58 | 23.58 | 24.41 | 3,289,769 | +0.47(+1.95%) |
Mar 14, 2008 | 24.26 | 24.30 | 23.62 | 23.94 | 2,753,111 | -0.16(-0.67%) |
Mar 13, 2008 | 23.96 | 24.18 | 23.77 | 24.10 | 2,857,552 | -0.12(-0.50%) |
Mar 12, 2008 | 24.49 | 24.76 | 24.22 | 24.22 | 2,605,347 | -0.26(-1.06%) |
Mar 11, 2008 | 23.98 | 24.51 | 23.98 | 24.48 | 3,034,861 | +0.55(+2.29%) |
Mar 10, 2008 | 23.98 | 24.12 | 23.68 | 23.94 | 2,117,579 | +0.03(+0.12%) |
Mar 07, 2008 | 23.97 | 23.98 | 23.65 | 23.91 | 2,730,024 | -0.10(-0.41%) |
Mar 06, 2008 | 24.36 | 24.48 | 24.01 | 24.01 | 2,249,202 | -0.43(-1.75%) |
Mar 05, 2008 | 24.28 | 24.48 | 24.03 | 24.43 | 4,332,355 | -0.01(-0.05%) |
Mar 04, 2008 | 23.92 | 24.50 | 23.91 | 24.44 | 2,696,577 | +0.37(+1.56%) |
Mar 03, 2008 | 24.54 | 24.54 | 23.86 | 24.07 | 3,623,613 | -0.54(-2.18%) |
Feb 29, 2008 | 24.82 | 24.86 | 24.41 | 24.60 | 2,852,413 | -0.36(-1.45%) |
Feb 28, 2008 | 24.92 | 25.02 | 24.68 | 24.97 | 1,737,698 | -0.09(-0.34%) |
Feb 27, 2008 | 25.29 | 25.46 | 24.97 | 25.05 | 1,957,534 | -0.36(-1.41%) |
Feb 26, 2008 | 25.21 | 25.41 | 25.07 | 25.41 | 1,797,840 | +0.13(+0.52%) |
Feb 25, 2008 | 25.22 | 25.34 | 25.00 | 25.28 | 1,778,420 | +0.13(+0.50%) |
Feb 22, 2008 | 24.89 | 25.18 | 24.70 | 25.15 | 1,984,724 | +0.34(+1.37%) |
Feb 21, 2008 | 25.46 | 25.46 | 24.78 | 24.81 | 1,439,467 | -0.52(-2.05%) |
Feb 20, 2008 | 25.30 | 25.41 | 25.07 | 25.33 | 1,420,304 | -0.14(-0.57%) |
Feb 19, 2008 | 25.66 | 25.75 | 25.33 | 25.47 | 2,196,362 | +0.07(+0.27%) |
Feb 18, 2008 | 25.31 | 25.42 | 25.04 | 25.41 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.31 | 25.42 | 25.04 | 25.41 | 1,483,445 | +0.05(+0.20%) |
Feb 14, 2008 | 26.44 | 26.44 | 25.25 | 25.35 | 1,884,112 | -0.27(-1.03%) |
Feb 13, 2008 | 25.70 | 25.81 | 25.43 | 25.62 | 1,887,758 | +0.08(+0.32%) |
Feb 12, 2008 | 25.45 | 25.74 | 25.36 | 25.54 | 2,117,051 | +0.09(+0.36%) |
Feb 11, 2008 | 25.57 | 25.59 | 25.30 | 25.45 | 1,352,909 | -0.08(-0.32%) |
Feb 08, 2008 | 25.56 | 25.75 | 25.38 | 25.53 | 2,374,936 | -0.12(-0.45%) |
Feb 07, 2008 | 25.89 | 25.91 | 25.41 | 25.64 | 2,493,260 | -0.29(-1.11%) |
Feb 06, 2008 | 26.06 | 26.32 | 25.87 | 25.93 | 2,367,161 | -0.01(-0.02%) |
Feb 05, 2008 | 26.51 | 26.57 | 25.93 | 25.94 | 2,740,288 | -0.77(-2.89%) |
Feb 04, 2008 | 26.25 | 26.94 | 26.11 | 26.71 | 3,054,938 | +0.47(+1.78%) |
Feb 01, 2008 | 25.74 | 26.24 | 25.65 | 26.24 | 2,318,318 | +0.46(+1.79%) |
Jan 31, 2008 | 25.41 | 25.98 | 25.15 | 25.78 | 2,854,943 | +0.35(+1.38%) |
Jan 30, 2008 | 25.39 | 25.95 | 25.12 | 25.43 | 3,969,283 | -0.02(-0.09%) |
Jan 29, 2008 | 26.04 | 26.09 | 25.32 | 25.45 | 3,513,134 | -0.39(-1.49%) |
Jan 28, 2008 | 25.46 | 26.06 | 25.46 | 25.84 | 2,921,215 | +0.38(+1.49%) |
Jan 25, 2008 | 26.38 | 26.38 | 25.32 | 25.46 | 3,606,446 | -0.73(-2.79%) |
Jan 24, 2008 | 27.47 | 27.47 | 26.13 | 26.19 | 3,861,035 | -1.11(-4.05%) |
Jan 23, 2008 | 25.97 | 27.32 | 25.35 | 27.30 | 4,681,777 | +0.92(+3.47%) |
Jan 22, 2008 | 25.88 | 26.55 | 23.72 | 26.38 | 4,433,092 | -0.76(-2.80%) |
Jan 21, 2008 | 28.00 | 28.06 | 26.93 | 27.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.00 | 28.06 | 26.93 | 27.14 | 3,814,967 | -0.69(-2.46%) |
Jan 17, 2008 | 28.95 | 28.95 | 27.74 | 27.83 | 5,362,061 | -1.31(-4.49%) |
Jan 16, 2008 | 29.39 | 29.63 | 29.08 | 29.13 | 2,834,706 | -0.25(-0.86%) |
Jan 15, 2008 | 29.43 | 29.89 | 29.39 | 29.39 | 2,062,643 | -0.35(-1.16%) |
Jan 14, 2008 | 30.06 | 30.07 | 29.65 | 29.73 | 2,191,024 | -0.15(-0.50%) |
Jan 11, 2008 | 29.92 | 30.23 | 29.51 | 29.88 | 3,116,721 | -0.34(-1.12%) |
Jan 10, 2008 | 30.43 | 30.83 | 30.14 | 30.22 | 3,871,983 | -0.46(-1.50%) |
Jan 09, 2008 | 30.75 | 30.92 | 30.59 | 30.68 | 2,153,003 | -0.03(-0.11%) |
Jan 08, 2008 | 30.93 | 31.28 | 30.70 | 30.72 | 1,848,197 | -0.17(-0.56%) |
Jan 07, 2008 | 30.42 | 30.92 | 30.42 | 30.89 | 2,281,914 | +0.40(+1.30%) |
Jan 04, 2008 | 30.59 | 30.80 | 30.49 | 30.49 | 2,098,211 | -0.22(-0.73%) |
Jan 03, 2008 | 30.84 | 31.11 | 30.72 | 30.72 | 1,581,181 | -0.02(-0.07%) |
Jan 02, 2008 | 31.17 | 31.28 | 30.66 | 30.74 | 1,537,141 | -0.50(-1.59%) |
Jan 01, 2008 | 31.22 | 31.46 | 31.18 | 31.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.22 | 31.46 | 31.18 | 31.24 | 1,359,215 | -0.13(-0.40%) |
Dec 28, 2007 | 31.22 | 31.39 | 31.12 | 31.36 | 1,052,732 | +0.32(+1.04%) |
Dec 27, 2007 | 31.23 | 31.31 | 31.04 | 31.04 | 1,188,690 | -0.22(-0.72%) |
Dec 26, 2007 | 31.29 | 31.36 | 31.16 | 31.27 | 716,351 | -0.12(-0.37%) |
Dec 24, 2007 | 31.32 | 31.42 | 31.22 | 31.38 | 392,966 | +0.06(+0.20%) |
Dec 21, 2007 | 31.29 | 31.54 | 31.23 | 31.32 | 3,040,730 | +0.24(+0.78%) |
Dec 20, 2007 | 31.06 | 31.28 | 30.90 | 31.08 | 2,378,805 | +0.14(+0.45%) |
Dec 19, 2007 | 31.07 | 31.23 | 30.78 | 30.94 | 1,787,702 | -0.06(-0.20%) |
Dec 18, 2007 | 30.93 | 31.26 | 30.82 | 31.00 | 2,061,574 | +0.23(+0.75%) |
Dec 17, 2007 | 30.94 | 31.01 | 30.72 | 30.77 | 1,970,620 | -0.21(-0.69%) |
Dec 14, 2007 | 31.25 | 31.26 | 30.94 | 30.98 | 1,824,858 | -0.32(-1.03%) |
Dec 13, 2007 | 30.77 | 31.35 | 30.72 | 31.31 | 1,806,618 | +0.45(+1.46%) |
Dec 12, 2007 | 31.30 | 31.30 | 30.61 | 30.86 | 2,439,400 | +0.10(+0.32%) |
Dec 11, 2007 | 31.23 | 31.32 | 30.68 | 30.76 | 2,062,396 | -0.45(-1.44%) |
Dec 10, 2007 | 30.96 | 31.28 | 30.80 | 31.21 | 1,420,894 | +0.27(+0.88%) |
Dec 07, 2007 | 31.11 | 31.14 | 30.71 | 30.94 | 1,186,745 | -0.05(-0.17%) |
Dec 06, 2007 | 31.12 | 31.12 | 30.74 | 30.99 | 1,457,911 | -0.14(-0.46%) |
Dec 05, 2007 | 31.06 | 31.19 | 30.87 | 31.13 | 2,296,366 | +0.28(+0.92%) |
Dec 04, 2007 | 30.57 | 30.97 | 30.45 | 30.85 | 2,424,791 | +0.17(+0.54%) |
Dec 03, 2007 | 30.97 | 30.97 | 30.48 | 30.68 | 2,408,564 | -0.35(-1.11%) |
Nov 30, 2007 | 31.20 | 31.20 | 30.86 | 31.03 | 3,139,457 | +0.14(+0.45%) |
Nov 29, 2007 | 30.90 | 31.23 | 30.87 | 30.89 | 2,098,576 | -0.17(-0.54%) |
Nov 28, 2007 | 31.08 | 31.12 | 30.84 | 31.06 | 3,432,749 | +0.15(+0.48%) |
Nov 27, 2007 | 30.61 | 31.11 | 30.51 | 30.91 | 2,314,884 | +0.39(+1.28%) |
Nov 26, 2007 | 30.71 | 31.20 | 30.52 | 30.52 | 2,517,399 | -0.36(-1.18%) |
Nov 23, 2007 | 31.03 | 31.08 | 30.70 | 30.88 | 457,815 | +0.03(+0.11%) |
Nov 21, 2007 | 30.65 | 31.23 | 30.61 | 30.84 | 2,177,834 | +0.01(+0.02%) |
Nov 20, 2007 | 30.49 | 30.95 | 30.45 | 30.84 | 1,898,771 | +0.33(+1.10%) |
Nov 19, 2007 | 30.29 | 30.70 | 30.29 | 30.50 | 1,561,675 | -0.04(-0.13%) |
Nov 16, 2007 | 30.34 | 30.55 | 30.11 | 30.55 | 1,677,328 | +0.35(+1.16%) |
Nov 15, 2007 | 30.11 | 30.34 | 29.94 | 30.19 | 2,004,201 | +0.07(+0.25%) |
Nov 14, 2007 | 30.61 | 30.61 | 30.10 | 30.12 | 1,437,122 | -0.37(-1.23%) |
Nov 13, 2007 | 30.27 | 30.49 | 29.96 | 30.49 | 1,321,063 | +0.40(+1.32%) |
Nov 12, 2007 | 30.35 | 30.56 | 30.08 | 30.10 | 1,856,253 | -0.33(-1.08%) |
Nov 09, 2007 | 30.95 | 31.01 | 30.33 | 30.42 | 1,886,103 | -0.51(-1.64%) |
Nov 08, 2007 | 30.52 | 31.03 | 30.48 | 30.93 | 1,784,083 | +0.44(+1.44%) |
Nov 07, 2007 | 30.77 | 31.05 | 30.49 | 30.49 | 1,822,237 | -0.57(-1.84%) |
Nov 06, 2007 | 30.69 | 31.08 | 30.65 | 31.06 | 1,542,560 | +0.24(+0.77%) |
Nov 05, 2007 | 30.97 | 30.97 | 30.62 | 30.83 | 2,106,507 | +0.21(+0.68%) |
Nov 02, 2007 | 30.61 | 30.80 | 30.44 | 30.62 | 2,143,472 | +0.10(+0.34%) |
Nov 01, 2007 | 31.10 | 31.10 | 30.48 | 30.52 | 1,559,210 | -0.63(-2.03%) |
Oct 31, 2007 | 30.95 | 31.31 | 30.85 | 31.15 | 1,497,879 | +0.28(+0.90%) |
Oct 30, 2007 | 30.80 | 31.10 | 30.71 | 30.87 | 1,108,441 | -0.03(-0.11%) |
Oct 29, 2007 | 30.86 | 31.12 | 30.79 | 30.91 | 1,236,518 | +0.12(+0.39%) |
Oct 26, 2007 | 30.70 | 30.79 | 30.54 | 30.79 | 969,083 | +0.25(+0.81%) |
Oct 25, 2007 | 30.29 | 30.58 | 30.18 | 30.54 | 1,374,488 | +0.28(+0.93%) |
Oct 24, 2007 | 30.02 | 30.29 | 29.85 | 30.26 | 1,737,156 | +0.06(+0.19%) |
Oct 23, 2007 | 30.54 | 30.57 | 30.04 | 30.20 | 1,585,867 | -0.19(-0.63%) |
Oct 22, 2007 | 30.11 | 30.44 | 29.99 | 30.39 | 1,421,345 | +0.16(+0.53%) |
Oct 19, 2007 | 30.80 | 30.94 | 30.23 | 30.23 | 1,934,175 | -0.71(-2.31%) |
Oct 18, 2007 | 31.06 | 31.28 | 30.91 | 30.94 | 1,543,869 | -0.22(-0.72%) |
Oct 17, 2007 | 31.23 | 31.35 | 30.90 | 31.17 | 2,198,313 | +0.08(+0.26%) |
Oct 16, 2007 | 30.99 | 31.14 | 30.87 | 31.09 | 1,775,206 | +0.08(+0.26%) |
Oct 15, 2007 | 31.12 | 31.20 | 30.78 | 31.01 | 1,445,121 | -0.11(-0.35%) |
Oct 12, 2007 | 31.06 | 31.25 | 30.99 | 31.12 | 991,991 | +0.10(+0.32%) |
Oct 11, 2007 | 31.12 | 31.32 | 30.82 | 31.02 | 2,002,882 | -0.03(-0.11%) |
Oct 10, 2007 | 31.06 | 31.16 | 30.99 | 31.05 | 922,225 | -0.14(-0.46%) |
Oct 09, 2007 | 31.00 | 31.25 | 30.83 | 31.20 | 2,218,791 | +0.23(+0.74%) |
Oct 08, 2007 | 30.99 | 31.05 | 30.89 | 30.97 | 838,403 | +0.02(+0.06%) |
Oct 05, 2007 | 31.08 | 31.12 | 30.79 | 30.95 | 1,620,403 | -0.09(-0.28%) |
Oct 04, 2007 | 30.87 | 31.05 | 30.79 | 31.03 | 966,306 | +0.18(+0.58%) |
Oct 03, 2007 | 30.65 | 30.93 | 30.65 | 30.86 | 788,421 | +0.09(+0.28%) |
Oct 02, 2007 | 30.75 | 30.89 | 30.61 | 30.77 | 1,701,449 | +0.03(+0.11%) |
Oct 01, 2007 | 30.48 | 30.79 | 30.31 | 30.74 | 1,569,380 | +0.48(+1.60%) |
Sep 28, 2007 | 30.71 | 30.74 | 30.16 | 30.25 | 1,532,068 | -0.30(-0.98%) |
Sep 27, 2007 | 30.77 | 30.77 | 30.37 | 30.55 | 1,695,722 | -0.03(-0.11%) |
Sep 26, 2007 | 30.50 | 30.60 | 30.28 | 30.59 | 2,485,879 | +0.17(+0.57%) |
Sep 25, 2007 | 30.53 | 30.72 | 30.31 | 30.41 | 2,505,837 | -0.14(-0.45%) |
Sep 24, 2007 | 30.67 | 30.76 | 30.43 | 30.55 | 2,510,143 | -0.17(-0.54%) |
Sep 21, 2007 | 30.87 | 30.87 | 30.54 | 30.72 | 2,306,432 | +0.18(+0.58%) |
Sep 20, 2007 | 30.81 | 30.87 | 30.54 | 30.54 | 1,241,551 | -0.29(-0.95%) |
Sep 19, 2007 | 30.90 | 31.05 | 30.65 | 30.83 | 2,441,972 | +0.18(+0.60%) |
Sep 18, 2007 | 30.15 | 30.71 | 29.96 | 30.65 | 2,098,176 | +0.67(+2.25%) |
Sep 17, 2007 | 29.97 | 30.09 | 29.74 | 29.97 | 1,304,375 | -0.01(-0.04%) |
Sep 14, 2007 | 29.56 | 30.02 | 29.56 | 29.99 | 1,611,899 | +0.21(+0.70%) |
Sep 13, 2007 | 29.78 | 29.92 | 29.63 | 29.78 | 1,370,779 | +0.17(+0.56%) |
Sep 12, 2007 | 29.13 | 29.73 | 29.04 | 29.61 | 1,732,687 | +0.36(+1.24%) |
Sep 11, 2007 | 29.10 | 29.25 | 28.99 | 29.25 | 1,681,144 | +0.21(+0.71%) |
Sep 10, 2007 | 29.24 | 29.32 | 28.95 | 29.04 | 2,025,807 | -0.13(-0.43%) |
Sep 07, 2007 | 29.12 | 29.42 | 28.97 | 29.17 | 2,154,579 | -0.23(-0.78%) |
Sep 06, 2007 | 29.23 | 29.56 | 29.17 | 29.40 | 1,663,095 | +0.19(+0.65%) |
Sep 05, 2007 | 29.20 | 29.38 | 28.97 | 29.21 | 2,102,862 | -0.28(-0.94%) |
Sep 04, 2007 | 29.08 | 29.61 | 28.98 | 29.48 | 1,638,278 | +0.22(+0.77%) |
Aug 31, 2007 | 29.50 | 29.50 | 29.01 | 29.26 | 1,789,784 | +0.12(+0.42%) |
Aug 30, 2007 | 29.00 | 29.43 | 28.94 | 29.14 | 2,121,605 | -0.10(-0.33%) |
Aug 29, 2007 | 28.63 | 29.28 | 28.61 | 29.24 | 1,727,134 | +0.69(+2.42%) |
Aug 28, 2007 | 28.77 | 29.05 | 28.51 | 28.55 | 2,974,760 | -0.35(-1.20%) |
Aug 27, 2007 | 29.31 | 29.32 | 28.51 | 28.89 | 3,381,553 | -0.52(-1.78%) |
Aug 24, 2007 | 29.39 | 29.50 | 29.13 | 29.42 | 1,669,343 | -0.09(-0.29%) |
Aug 23, 2007 | 29.35 | 29.68 | 29.14 | 29.50 | 3,746,694 | +0.32(+1.09%) |
Aug 22, 2007 | 29.27 | 29.37 | 28.97 | 29.19 | 2,069,541 | +0.12(+0.40%) |
Aug 21, 2007 | 28.75 | 29.24 | 28.70 | 29.07 | 2,192,065 | +0.12(+0.40%) |
Aug 20, 2007 | 28.81 | 29.18 | 28.58 | 28.95 | 1,950,141 | -0.06(-0.22%) |
Aug 17, 2007 | 28.97 | 29.19 | 28.24 | 29.02 | 2,899,440 | +0.67(+2.36%) |
Aug 16, 2007 | 27.76 | 28.52 | 27.60 | 28.35 | 4,630,740 | +0.50(+1.80%) |
Aug 15, 2007 | 27.91 | 28.58 | 27.84 | 27.85 | 3,018,146 | -0.06(-0.23%) |
Aug 14, 2007 | 28.71 | 28.78 | 27.91 | 27.91 | 2,899,788 | -0.78(-2.73%) |
Aug 13, 2007 | 29.69 | 29.96 | 28.69 | 28.70 | 3,351,008 | -0.90(-3.04%) |
Aug 10, 2007 | 29.19 | 30.14 | 29.08 | 29.59 | 3,556,834 | +0.08(+0.27%) |
Aug 09, 2007 | 29.39 | 30.12 | 29.10 | 29.51 | 5,845,218 | -0.02(-0.06%) |
Aug 08, 2007 | 28.75 | 29.66 | 28.64 | 29.53 | 4,799,601 | +0.78(+2.73%) |
Aug 07, 2007 | 27.80 | 28.90 | 27.66 | 28.75 | 3,156,983 | +0.82(+2.93%) |
Aug 06, 2007 | 27.48 | 28.07 | 27.14 | 27.93 | 3,933,777 | +0.25(+0.92%) |
Aug 03, 2007 | 27.88 | 28.24 | 27.67 | 27.68 | 5,232,252 | -0.56(-2.00%) |
Aug 02, 2007 | 28.49 | 28.87 | 28.16 | 28.24 | 5,411,179 | -0.46(-1.59%) |
Aug 01, 2007 | 27.63 | 28.79 | 27.61 | 28.70 | 4,006,320 | +1.05(+3.79%) |
Jul 31, 2007 | 27.94 | 28.42 | 27.65 | 27.65 | 2,994,717 | -0.29(-1.05%) |
Jul 30, 2007 | 28.10 | 28.24 | 27.72 | 27.94 | 3,505,812 | -0.16(-0.55%) |
Jul 27, 2007 | 28.29 | 28.52 | 28.09 | 28.10 | 4,139,951 | -0.16(-0.57%) |
Jul 26, 2007 | 28.85 | 29.19 | 27.84 | 28.26 | 7,601,161 | -0.88(-3.01%) |
Jul 25, 2007 | 29.05 | 29.35 | 28.59 | 29.13 | 5,229,649 | +0.21(+0.74%) |
Jul 24, 2007 | 30.12 | 30.49 | 28.89 | 28.92 | 4,043,112 | -0.89(-2.98%) |
Jul 23, 2007 | 29.76 | 30.08 | 29.59 | 29.81 | 1,883,152 | +0.13(+0.45%) |
Jul 20, 2007 | 30.26 | 30.37 | 29.63 | 29.68 | 3,392,312 | -0.61(-2.00%) |
Jul 19, 2007 | 29.96 | 30.42 | 29.85 | 30.28 | 2,555,645 | +0.42(+1.41%) |
Jul 18, 2007 | 29.07 | 29.93 | 28.98 | 29.86 | 4,144,810 | +0.75(+2.59%) |
Jul 17, 2007 | 28.76 | 29.24 | 28.75 | 29.10 | 2,369,430 | +0.27(+0.94%) |
Jul 16, 2007 | 29.20 | 29.38 | 28.83 | 28.83 | 1,137,461 | -0.49(-1.67%) |
Jul 13, 2007 | 28.83 | 29.47 | 28.83 | 29.32 | 1,698,499 | +0.42(+1.46%) |
Jul 12, 2007 | 28.57 | 28.90 | 28.48 | 28.90 | 1,626,651 | +0.40(+1.42%) |
Jul 11, 2007 | 28.27 | 28.50 | 28.23 | 28.50 | 1,883,846 | +0.14(+0.51%) |
Jul 10, 2007 | 28.58 | 28.72 | 28.36 | 28.36 | 2,019,386 | -0.35(-1.20%) |
Jul 09, 2007 | 28.64 | 28.85 | 28.57 | 28.70 | 1,401,040 | +0.13(+0.46%) |
Jul 06, 2007 | 28.66 | 28.70 | 28.33 | 28.57 | 1,208,404 | -0.16(-0.54%) |
Jul 05, 2007 | 28.80 | 29.05 | 28.51 | 28.72 | 1,951,009 | -0.17(-0.60%) |
Jul 03, 2007 | 28.91 | 29.07 | 28.72 | 28.90 | 1,063,319 | +0.01(+0.04%) |