Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 23.13 | 23.22 | 22.76 | 22.97 | 5,907,265 | -0.20(-0.86%) |
Mar 28, 2008 | 23.31 | 23.39 | 23.12 | 23.17 | 3,072,537 | +0.05(+0.21%) |
Mar 27, 2008 | 23.60 | 23.71 | 23.04 | 23.12 | 3,882,583 | -0.46(-1.94%) |
Mar 26, 2008 | 23.38 | 23.62 | 23.25 | 23.58 | 5,643,679 | +0.13(+0.55%) |
Mar 25, 2008 | 23.16 | 23.50 | 23.06 | 23.45 | 4,852,802 | +0.34(+1.48%) |
Mar 24, 2008 | 22.93 | 23.22 | 22.81 | 23.11 | 4,401,802 | +0.30(+1.32%) |
Mar 21, 2008 | 22.70 | 22.86 | 22.43 | 22.81 | 6,519,885 | -0.00(-0.00%) |
Mar 20, 2008 | 22.70 | 22.86 | 22.43 | 22.81 | 6,519,885 | +0.18(+0.79%) |
Mar 19, 2008 | 23.41 | 23.59 | 22.62 | 22.63 | 5,757,052 | -0.71(-3.05%) |
Mar 18, 2008 | 23.01 | 23.36 | 22.80 | 23.34 | 8,371,649 | +0.71(+3.15%) |
Mar 17, 2008 | 22.00 | 22.86 | 21.83 | 22.63 | 7,347,301 | +0.40(+1.79%) |
Mar 14, 2008 | 23.08 | 23.15 | 21.86 | 22.23 | 9,113,123 | -0.66(-2.87%) |
Mar 13, 2008 | 23.00 | 23.02 | 22.63 | 22.89 | 6,634,559 | -0.18(-0.77%) |
Mar 12, 2008 | 23.00 | 23.27 | 22.94 | 23.07 | 5,507,120 | +0.16(+0.69%) |
Mar 11, 2008 | 22.76 | 23.18 | 22.47 | 22.91 | 5,368,026 | +0.61(+2.73%) |
Mar 10, 2008 | 22.25 | 22.52 | 22.25 | 22.30 | 6,255,950 | +0.03(+0.15%) |
Mar 07, 2008 | 22.21 | 22.51 | 22.08 | 22.27 | 6,715,438 | -0.07(-0.31%) |
Mar 06, 2008 | 22.99 | 23.07 | 22.28 | 22.34 | 6,153,837 | -0.84(-3.60%) |
Mar 05, 2008 | 22.56 | 23.17 | 22.56 | 23.17 | 6,077,913 | +0.56(+2.48%) |
Mar 04, 2008 | 22.50 | 22.77 | 22.43 | 22.61 | 4,790,515 | -0.05(-0.24%) |
Mar 03, 2008 | 22.49 | 22.73 | 22.34 | 22.67 | 4,256,300 | +0.19(+0.85%) |
Feb 29, 2008 | 23.09 | 23.09 | 22.42 | 22.47 | 4,556,274 | -0.68(-2.96%) |
Feb 28, 2008 | 23.17 | 23.28 | 23.05 | 23.16 | 4,877,946 | -0.16(-0.70%) |
Feb 27, 2008 | 23.58 | 23.68 | 23.23 | 23.32 | 5,857,003 | -0.25(-1.07%) |
Feb 26, 2008 | 23.38 | 23.71 | 23.32 | 23.58 | 4,631,479 | +0.13(+0.55%) |
Feb 25, 2008 | 23.25 | 23.48 | 23.01 | 23.45 | 5,913,266 | +0.25(+1.09%) |
Feb 22, 2008 | 22.93 | 23.22 | 22.65 | 23.19 | 3,344,213 | +0.33(+1.44%) |
Feb 21, 2008 | 23.33 | 23.33 | 22.82 | 22.86 | 3,821,456 | -0.34(-1.45%) |
Feb 20, 2008 | 23.00 | 23.28 | 22.83 | 23.20 | 3,263,653 | +0.04(+0.18%) |
Feb 19, 2008 | 23.16 | 23.37 | 22.94 | 23.16 | 3,757,606 | +0.22(+0.96%) |
Feb 18, 2008 | 23.10 | 23.17 | 22.71 | 22.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.10 | 23.17 | 22.71 | 22.94 | 4,300,272 | -0.27(-1.18%) |
Feb 14, 2008 | 23.50 | 23.64 | 23.16 | 23.21 | 5,488,486 | -0.09(-0.38%) |
Feb 13, 2008 | 23.27 | 23.37 | 22.85 | 23.30 | 6,335,349 | +0.62(+2.75%) |
Feb 12, 2008 | 22.08 | 22.80 | 22.08 | 22.68 | 4,576,327 | +0.66(+3.02%) |
Feb 11, 2008 | 22.40 | 22.40 | 21.84 | 22.02 | 4,394,152 | -0.34(-1.53%) |
Feb 08, 2008 | 21.94 | 22.50 | 21.89 | 22.36 | 6,153,021 | +0.26(+1.18%) |
Feb 07, 2008 | 22.19 | 22.31 | 21.84 | 22.10 | 6,153,459 | -0.16(-0.74%) |
Feb 06, 2008 | 22.17 | 22.47 | 22.04 | 22.26 | 6,697,064 | +0.20(+0.90%) |
Feb 05, 2008 | 22.49 | 22.64 | 22.06 | 22.06 | 6,305,815 | -0.79(-3.45%) |
Feb 04, 2008 | 22.69 | 22.90 | 22.43 | 22.85 | 3,997,359 | +0.16(+0.72%) |
Feb 01, 2008 | 22.22 | 22.75 | 22.17 | 22.69 | 4,484,516 | +0.50(+2.25%) |
Jan 31, 2008 | 21.32 | 22.32 | 21.21 | 22.19 | 6,698,224 | +0.57(+2.66%) |
Jan 30, 2008 | 21.46 | 22.04 | 21.42 | 21.61 | 4,384,312 | +0.05(+0.25%) |
Jan 29, 2008 | 21.54 | 21.62 | 21.40 | 21.56 | 3,396,166 | +0.10(+0.48%) |
Jan 28, 2008 | 20.98 | 21.53 | 20.98 | 21.45 | 4,071,701 | +0.27(+1.26%) |
Jan 25, 2008 | 21.27 | 21.36 | 20.94 | 21.19 | 5,374,470 | +0.15(+0.72%) |
Jan 24, 2008 | 20.84 | 21.16 | 20.39 | 21.04 | 8,784,074 | +0.14(+0.69%) |
Jan 23, 2008 | 19.41 | 20.91 | 19.19 | 20.89 | 9,280,897 | +0.94(+4.70%) |
Jan 22, 2008 | 19.52 | 20.24 | 18.87 | 19.95 | 8,185,166 | -0.57(-2.77%) |
Jan 21, 2008 | 21.06 | 21.13 | 20.45 | 20.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 21.06 | 21.13 | 20.45 | 20.52 | 7,566,457 | -0.44(-2.09%) |
Jan 17, 2008 | 21.63 | 21.90 | 20.95 | 20.96 | 5,016,239 | -0.68(-3.13%) |
Jan 16, 2008 | 21.64 | 21.84 | 21.41 | 21.64 | 6,012,119 | -0.14(-0.63%) |
Jan 15, 2008 | 21.86 | 22.07 | 21.61 | 21.78 | 6,041,870 | -0.31(-1.43%) |
Jan 14, 2008 | 21.51 | 22.30 | 21.37 | 22.09 | 5,700,110 | +0.71(+3.33%) |
Jan 11, 2008 | 21.43 | 21.54 | 21.32 | 21.38 | 6,619,332 | -0.28(-1.30%) |
Jan 10, 2008 | 21.21 | 21.81 | 21.15 | 21.66 | 5,266,707 | +0.33(+1.54%) |
Jan 09, 2008 | 21.54 | 21.73 | 21.13 | 21.33 | 6,581,446 | -0.39(-1.80%) |
Jan 08, 2008 | 21.70 | 21.94 | 21.49 | 21.72 | 7,119,839 | +0.11(+0.51%) |
Jan 07, 2008 | 21.34 | 22.06 | 21.34 | 21.61 | 7,343,805 | +0.36(+1.67%) |
Jan 04, 2008 | 22.12 | 22.30 | 21.15 | 21.26 | 9,065,383 | -0.83(-3.75%) |
Jan 03, 2008 | 22.11 | 22.35 | 21.75 | 22.08 | 4,677,346 | +0.00(+0.00%) |
Jan 02, 2008 | 22.52 | 22.54 | 22.01 | 22.08 | 4,469,611 | -0.28(-1.25%) |
Jan 01, 2008 | 22.62 | 22.64 | 22.29 | 22.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.62 | 22.64 | 22.29 | 22.36 | 3,886,175 | -0.38(-1.66%) |
Dec 28, 2007 | 22.85 | 22.95 | 22.60 | 22.74 | 2,864,801 | -0.06(-0.27%) |
Dec 27, 2007 | 22.88 | 22.96 | 22.75 | 22.80 | 2,112,990 | -0.26(-1.13%) |
Dec 26, 2007 | 22.86 | 23.20 | 22.76 | 23.06 | 2,059,331 | -0.07(-0.30%) |
Dec 24, 2007 | 23.03 | 23.28 | 22.91 | 23.13 | 1,307,221 | +0.08(+0.33%) |
Dec 21, 2007 | 22.89 | 23.08 | 22.54 | 23.06 | 7,446,067 | +0.38(+1.69%) |
Dec 20, 2007 | 22.71 | 22.78 | 22.52 | 22.67 | 5,733,492 | +0.10(+0.46%) |
Dec 19, 2007 | 23.38 | 23.38 | 22.48 | 22.57 | 4,786,240 | -0.59(-2.54%) |
Dec 18, 2007 | 22.63 | 23.45 | 22.63 | 23.16 | 5,280,877 | +0.64(+2.86%) |
Dec 17, 2007 | 22.65 | 22.76 | 22.32 | 22.51 | 4,454,265 | -0.26(-1.14%) |
Dec 14, 2007 | 23.07 | 23.32 | 22.74 | 22.77 | 3,806,659 | -0.58(-2.49%) |
Dec 13, 2007 | 23.71 | 23.71 | 23.14 | 23.36 | 4,591,283 | -0.42(-1.76%) |
Dec 12, 2007 | 24.24 | 24.30 | 23.56 | 23.77 | 5,218,270 | +0.24(+1.02%) |
Dec 11, 2007 | 24.01 | 24.05 | 23.53 | 23.53 | 3,285,412 | -0.49(-2.02%) |
Dec 10, 2007 | 23.58 | 24.10 | 23.51 | 24.02 | 3,747,278 | +0.46(+1.95%) |
Dec 07, 2007 | 23.69 | 23.98 | 23.45 | 23.56 | 2,520,944 | -0.14(-0.58%) |
Dec 06, 2007 | 23.11 | 23.73 | 23.11 | 23.70 | 2,383,020 | +0.51(+2.18%) |
Dec 05, 2007 | 23.60 | 23.60 | 23.01 | 23.19 | 3,817,970 | -0.15(-0.65%) |
Dec 04, 2007 | 23.49 | 23.73 | 23.31 | 23.34 | 3,205,482 | -0.18(-0.79%) |
Dec 03, 2007 | 23.74 | 23.74 | 23.40 | 23.53 | 2,819,448 | +0.03(+0.15%) |
Nov 30, 2007 | 23.34 | 23.66 | 23.27 | 23.49 | 4,382,705 | +0.38(+1.66%) |
Nov 29, 2007 | 23.73 | 23.88 | 23.02 | 23.11 | 5,880,636 | -0.74(-3.10%) |
Nov 28, 2007 | 23.64 | 24.07 | 23.40 | 23.85 | 5,335,957 | +0.34(+1.46%) |
Nov 27, 2007 | 23.14 | 23.53 | 22.90 | 23.51 | 6,465,476 | +0.53(+2.29%) |
Nov 26, 2007 | 23.34 | 23.66 | 22.94 | 22.98 | 5,091,646 | -0.31(-1.35%) |
Nov 23, 2007 | 23.23 | 23.49 | 23.16 | 23.30 | 1,909,483 | +0.17(+0.74%) |
Nov 21, 2007 | 23.04 | 23.38 | 22.90 | 23.12 | 5,237,584 | -0.06(-0.27%) |
Nov 20, 2007 | 23.34 | 23.45 | 22.82 | 23.19 | 10,033,825 | -0.07(-0.29%) |
Nov 19, 2007 | 23.41 | 23.58 | 23.21 | 23.25 | 5,599,095 | -0.26(-1.11%) |
Nov 16, 2007 | 23.68 | 23.76 | 23.30 | 23.51 | 5,355,747 | -0.05(-0.23%) |
Nov 15, 2007 | 23.66 | 23.95 | 23.40 | 23.57 | 5,459,797 | -0.23(-0.98%) |
Nov 14, 2007 | 24.13 | 24.52 | 23.75 | 23.80 | 6,305,790 | -0.23(-0.97%) |
Nov 13, 2007 | 23.19 | 24.06 | 23.19 | 24.03 | 5,796,231 | +1.00(+4.34%) |
Nov 12, 2007 | 22.86 | 23.51 | 22.75 | 23.04 | 6,150,368 | +0.11(+0.48%) |
Nov 09, 2007 | 23.40 | 23.58 | 22.88 | 22.93 | 11,792,136 | -0.84(-3.54%) |
Nov 08, 2007 | 23.60 | 23.95 | 23.43 | 23.77 | 4,862,123 | +0.19(+0.81%) |
Nov 07, 2007 | 24.42 | 24.42 | 23.53 | 23.58 | 3,971,718 | -0.90(-3.66%) |
Nov 06, 2007 | 24.39 | 24.58 | 23.99 | 24.47 | 3,168,085 | -0.01(-0.06%) |
Nov 05, 2007 | 24.55 | 24.64 | 24.21 | 24.49 | 4,270,383 | -0.08(-0.33%) |
Nov 02, 2007 | 24.36 | 24.72 | 24.21 | 24.57 | 3,594,935 | +0.21(+0.84%) |
Nov 01, 2007 | 24.92 | 25.12 | 24.30 | 24.36 | 6,232,010 | -0.55(-2.20%) |
Oct 31, 2007 | 24.68 | 24.96 | 24.36 | 24.91 | 5,867,389 | +0.37(+1.51%) |
Oct 30, 2007 | 24.81 | 24.88 | 24.49 | 24.54 | 5,491,228 | -0.37(-1.48%) |
Oct 29, 2007 | 24.82 | 25.17 | 24.66 | 24.91 | 6,331,346 | +0.26(+1.06%) |
Oct 26, 2007 | 25.70 | 25.70 | 23.40 | 24.65 | 18,679,482 | -2.07(-7.74%) |
Oct 25, 2007 | 26.66 | 26.72 | 25.86 | 26.72 | 4,791,640 | +0.18(+0.70%) |
Oct 24, 2007 | 26.23 | 26.55 | 25.95 | 26.53 | 3,665,598 | +0.30(+1.15%) |
Oct 23, 2007 | 26.09 | 26.37 | 25.89 | 26.23 | 3,195,400 | +0.24(+0.92%) |
Oct 22, 2007 | 25.84 | 26.16 | 25.75 | 25.99 | 3,297,220 | -0.03(-0.13%) |
Oct 19, 2007 | 25.89 | 26.29 | 25.88 | 26.03 | 5,258,811 | -0.06(-0.24%) |
Oct 18, 2007 | 25.95 | 26.20 | 25.81 | 26.09 | 3,096,941 | +0.07(+0.26%) |
Oct 17, 2007 | 26.11 | 26.23 | 25.77 | 26.02 | 2,377,194 | +0.16(+0.61%) |
Oct 16, 2007 | 26.21 | 26.27 | 25.68 | 25.86 | 3,072,107 | -0.36(-1.36%) |
Oct 15, 2007 | 26.44 | 26.54 | 26.09 | 26.22 | 2,103,875 | -0.16(-0.62%) |
Oct 12, 2007 | 26.27 | 26.46 | 26.05 | 26.38 | 2,431,683 | +0.08(+0.31%) |
Oct 11, 2007 | 26.31 | 27.00 | 26.19 | 26.30 | 2,750,434 | -0.01(-0.05%) |
Oct 10, 2007 | 26.52 | 26.77 | 26.25 | 26.31 | 3,019,810 | -0.24(-0.90%) |
Oct 09, 2007 | 26.44 | 26.62 | 26.33 | 26.55 | 1,976,783 | +0.16(+0.60%) |
Oct 08, 2007 | 26.31 | 26.50 | 26.27 | 26.40 | 1,382,813 | +0.08(+0.31%) |
Oct 05, 2007 | 26.38 | 26.42 | 26.03 | 26.31 | 2,760,806 | +0.14(+0.52%) |
Oct 04, 2007 | 26.17 | 26.23 | 25.93 | 26.18 | 2,002,494 | +0.24(+0.92%) |
Oct 03, 2007 | 25.88 | 26.07 | 25.84 | 25.94 | 3,079,996 | -0.12(-0.45%) |
Oct 02, 2007 | 26.12 | 26.12 | 25.78 | 26.05 | 2,894,617 | -0.10(-0.39%) |
Oct 01, 2007 | 25.91 | 26.29 | 25.83 | 26.16 | 3,090,952 | +0.32(+1.25%) |
Sep 28, 2007 | 25.95 | 26.07 | 25.69 | 25.83 | 3,491,947 | -0.09(-0.34%) |
Sep 27, 2007 | 26.26 | 26.27 | 25.75 | 25.92 | 2,957,579 | -0.29(-1.10%) |
Sep 26, 2007 | 26.18 | 26.40 | 26.09 | 26.21 | 2,733,197 | +0.15(+0.58%) |
Sep 25, 2007 | 25.90 | 26.12 | 25.73 | 26.06 | 3,015,573 | +0.14(+0.53%) |
Sep 24, 2007 | 26.05 | 26.23 | 25.84 | 25.92 | 3,330,088 | -0.16(-0.60%) |
Sep 21, 2007 | 26.42 | 26.42 | 25.89 | 26.08 | 4,964,894 | -0.14(-0.55%) |
Sep 20, 2007 | 26.64 | 26.79 | 26.17 | 26.23 | 3,459,517 | -0.41(-1.54%) |
Sep 19, 2007 | 26.04 | 26.78 | 25.86 | 26.64 | 4,025,439 | +0.75(+2.91%) |
Sep 18, 2007 | 25.60 | 25.89 | 25.18 | 25.88 | 3,530,367 | +0.55(+2.16%) |
Sep 17, 2007 | 25.16 | 25.46 | 25.08 | 25.34 | 2,181,298 | +0.09(+0.35%) |
Sep 14, 2007 | 25.53 | 25.53 | 25.07 | 25.25 | 2,605,813 | -0.29(-1.13%) |
Sep 13, 2007 | 25.75 | 25.89 | 25.48 | 25.53 | 2,353,821 | +0.01(+0.03%) |
Sep 12, 2007 | 25.55 | 25.71 | 25.46 | 25.53 | 2,125,203 | -0.08(-0.29%) |
Sep 11, 2007 | 25.53 | 25.67 | 25.27 | 25.60 | 1,735,163 | +0.31(+1.25%) |
Sep 10, 2007 | 25.46 | 25.69 | 25.03 | 25.29 | 2,255,654 | -0.10(-0.38%) |
Sep 07, 2007 | 25.76 | 25.86 | 25.33 | 25.38 | 2,522,546 | -0.50(-1.93%) |
Sep 06, 2007 | 25.41 | 25.94 | 25.41 | 25.88 | 2,978,176 | +0.42(+1.67%) |
Sep 05, 2007 | 25.67 | 25.75 | 25.41 | 25.46 | 2,619,106 | -0.44(-1.72%) |
Sep 04, 2007 | 25.60 | 26.05 | 25.60 | 25.90 | 2,740,793 | +0.12(+0.45%) |
Aug 31, 2007 | 25.76 | 25.91 | 25.48 | 25.79 | 3,199,637 | +0.36(+1.43%) |
Aug 30, 2007 | 25.36 | 25.67 | 25.21 | 25.42 | 1,866,199 | -0.29(-1.14%) |
Aug 29, 2007 | 24.94 | 25.73 | 24.88 | 25.72 | 3,275,600 | +0.88(+3.53%) |
Aug 28, 2007 | 25.30 | 25.65 | 24.82 | 24.84 | 3,463,023 | -0.66(-2.58%) |
Aug 27, 2007 | 25.64 | 25.90 | 25.47 | 25.50 | 1,990,077 | -0.23(-0.90%) |
Aug 24, 2007 | 25.62 | 25.89 | 25.47 | 25.73 | 3,061,881 | +0.17(+0.67%) |
Aug 23, 2007 | 25.72 | 25.97 | 25.33 | 25.56 | 3,209,863 | -0.16(-0.61%) |
Aug 22, 2007 | 25.16 | 25.79 | 25.07 | 25.72 | 3,752,850 | +0.64(+2.57%) |
Aug 21, 2007 | 25.03 | 25.25 | 24.77 | 25.07 | 2,611,802 | +0.17(+0.69%) |
Aug 20, 2007 | 24.73 | 25.03 | 24.42 | 24.90 | 3,503,926 | +0.26(+1.06%) |
Aug 17, 2007 | 24.72 | 25.29 | 22.18 | 24.64 | 6,608,026 | +0.42(+1.75%) |
Aug 16, 2007 | 23.74 | 24.37 | 23.23 | 24.22 | 9,290,824 | +0.06(+0.25%) |
Aug 15, 2007 | 24.86 | 25.29 | 24.07 | 24.16 | 4,900,076 | -0.79(-3.18%) |
Aug 14, 2007 | 25.48 | 25.53 | 24.90 | 24.95 | 4,304,602 | -0.55(-2.15%) |
Aug 13, 2007 | 24.68 | 26.17 | 24.65 | 25.50 | 8,328,289 | +0.83(+3.36%) |
Aug 10, 2007 | 24.20 | 24.92 | 23.43 | 24.67 | 10,015,957 | +0.38(+1.58%) |
Aug 09, 2007 | 25.77 | 25.88 | 24.08 | 24.29 | 11,862,124 | -1.37(-5.34%) |
Aug 08, 2007 | 25.57 | 25.70 | 24.40 | 25.66 | 10,936,687 | +0.20(+0.78%) |
Aug 07, 2007 | 26.22 | 26.31 | 25.08 | 25.46 | 5,877,562 | -0.23(-0.88%) |
Aug 06, 2007 | 26.22 | 26.22 | 25.47 | 25.68 | 6,212,423 | -0.44(-1.70%) |
Aug 03, 2007 | 26.37 | 26.45 | 26.13 | 26.13 | 5,380,293 | -0.32(-1.22%) |
Aug 02, 2007 | 27.03 | 27.03 | 26.05 | 26.45 | 3,963,034 | -0.03(-0.13%) |
Aug 01, 2007 | 26.56 | 26.88 | 25.96 | 26.49 | 7,491,774 | +0.45(+1.74%) |
Jul 31, 2007 | 26.87 | 27.96 | 25.92 | 26.03 | 10,615,622 | +0.37(+1.44%) |
Jul 30, 2007 | 25.67 | 25.80 | 25.35 | 25.66 | 4,911,106 | +0.09(+0.35%) |
Jul 27, 2007 | 25.69 | 26.22 | 25.42 | 25.57 | 6,629,323 | -0.31(-1.19%) |
Jul 26, 2007 | 27.42 | 27.79 | 25.53 | 25.88 | 9,183,179 | -1.30(-4.78%) |
Jul 25, 2007 | 27.38 | 27.90 | 26.70 | 27.18 | 3,630,858 | +0.13(+0.48%) |
Jul 24, 2007 | 27.01 | 28.20 | 27.00 | 27.05 | 3,875,166 | -0.53(-1.94%) |
Jul 23, 2007 | 26.76 | 27.85 | 26.76 | 27.59 | 4,704,676 | +0.51(+1.90%) |
Jul 20, 2007 | 26.72 | 27.72 | 26.65 | 27.07 | 6,719,048 | -0.18(-0.65%) |
Jul 19, 2007 | 27.20 | 27.40 | 27.07 | 27.25 | 2,711,138 | +0.29(+1.07%) |
Jul 18, 2007 | 26.90 | 27.00 | 26.48 | 26.96 | 3,798,729 | -0.08(-0.28%) |
Jul 17, 2007 | 26.96 | 27.18 | 26.89 | 27.04 | 2,338,337 | +0.03(+0.13%) |
Jul 16, 2007 | 27.03 | 27.23 | 26.92 | 27.01 | 1,998,447 | -0.17(-0.63%) |
Jul 13, 2007 | 26.97 | 27.31 | 26.83 | 27.18 | 1,948,749 | +0.23(+0.86%) |
Jul 12, 2007 | 26.46 | 26.94 | 26.36 | 26.94 | 3,551,352 | +0.43(+1.63%) |
Jul 11, 2007 | 26.38 | 26.56 | 26.31 | 26.51 | 2,472,053 | +0.16(+0.60%) |
Jul 10, 2007 | 26.90 | 27.03 | 26.25 | 26.36 | 5,122,426 | -0.74(-2.73%) |
Jul 09, 2007 | 27.14 | 27.20 | 26.98 | 27.09 | 2,963,665 | -0.02(-0.08%) |
Jul 06, 2007 | 27.07 | 27.23 | 26.70 | 27.11 | 2,588,359 | +0.12(+0.43%) |
Jul 05, 2007 | 27.27 | 27.34 | 26.88 | 27.00 | 2,351,525 | -0.21(-0.76%) |
Jul 03, 2007 | 26.80 | 27.38 | 26.68 | 27.20 | 1,935,296 | +0.00(+0.00%) |
Jul 02, 2007 | 26.94 | 27.21 | 26.74 | 27.20 | 3,058,177 | +0.47(+1.77%) |
Jun 29, 2007 | 26.83 | 27.03 | 26.62 | 26.73 | 3,238,416 | -0.07(-0.26%) |
Jun 28, 2007 | 26.62 | 27.01 | 26.48 | 26.80 | 3,106,819 | +0.22(+0.82%) |
Jun 27, 2007 | 26.49 | 26.70 | 26.28 | 26.58 | 3,866,648 | -0.12(-0.46%) |
Jun 26, 2007 | 26.62 | 27.03 | 26.57 | 26.70 | 3,674,560 | +0.26(+0.98%) |
Jun 25, 2007 | 26.87 | 27.04 | 26.32 | 26.44 | 2,685,602 | -0.36(-1.35%) |
Jun 22, 2007 | 27.24 | 27.24 | 26.78 | 26.81 | 3,909,012 | -0.42(-1.53%) |
Jun 21, 2007 | 27.07 | 27.22 | 26.79 | 27.22 | 2,476,311 | +0.16(+0.58%) |
Jun 20, 2007 | 27.11 | 27.33 | 26.81 | 27.07 | 3,170,128 | +0.08(+0.28%) |
Jun 19, 2007 | 26.85 | 27.03 | 26.70 | 26.99 | 2,226,438 | +0.05(+0.20%) |
Jun 18, 2007 | 27.04 | 27.18 | 26.90 | 26.94 | 2,447,752 | -0.08(-0.30%) |
Jun 15, 2007 | 26.88 | 27.11 | 26.84 | 27.02 | 4,664,257 | +0.24(+0.89%) |
Jun 14, 2007 | 26.77 | 27.11 | 26.70 | 26.78 | 2,821,138 | -0.04(-0.15%) |
Jun 13, 2007 | 26.36 | 26.84 | 26.16 | 26.82 | 4,110,459 | +0.54(+2.06%) |
Jun 12, 2007 | 26.77 | 26.80 | 26.28 | 26.28 | 3,357,260 | -0.51(-1.92%) |
Jun 11, 2007 | 26.68 | 26.89 | 26.40 | 26.79 | 2,941,524 | +0.02(+0.08%) |
Jun 08, 2007 | 26.53 | 26.77 | 26.26 | 26.77 | 3,277,060 | +0.16(+0.62%) |
Jun 07, 2007 | 27.05 | 27.55 | 26.60 | 26.61 | 4,509,117 | -0.62(-2.26%) |
Jun 06, 2007 | 27.34 | 27.38 | 27.11 | 27.22 | 3,761,333 | -0.07(-0.25%) |
Jun 05, 2007 | 27.92 | 27.92 | 27.04 | 27.29 | 3,650,592 | -0.06(-0.23%) |
Jun 04, 2007 | 27.38 | 27.62 | 27.04 | 27.35 | 5,457,629 | +0.18(+0.65%) |
Jun 01, 2007 | 26.76 | 27.18 | 26.63 | 27.18 | 4,976,799 | +0.71(+2.66%) |
May 31, 2007 | 26.57 | 26.64 | 26.39 | 26.47 | 5,474,341 | -0.27(-1.00%) |
May 30, 2007 | 26.77 | 26.88 | 26.70 | 26.74 | 4,521,680 | -0.16(-0.59%) |
May 29, 2007 | 26.88 | 27.00 | 26.64 | 26.90 | 2,445,415 | +0.24(+0.90%) |
May 25, 2007 | 26.50 | 26.85 | 26.42 | 26.66 | 2,061,657 | +0.33(+1.25%) |
May 24, 2007 | 27.18 | 27.03 | 26.31 | 26.33 | 3,717,352 | -0.60(-2.21%) |
May 23, 2007 | 26.80 | 27.09 | 26.77 | 26.92 | 3,104,976 | +0.18(+0.69%) |
May 22, 2007 | 26.70 | 26.94 | 26.57 | 26.74 | 2,636,052 | +0.10(+0.39%) |
May 21, 2007 | 26.49 | 26.70 | 26.49 | 26.64 | 2,687,766 | +0.18(+0.67%) |
May 18, 2007 | 26.34 | 26.49 | 26.12 | 26.46 | 3,596,250 | +0.19(+0.73%) |
May 17, 2007 | 26.31 | 26.36 | 26.17 | 26.27 | 1,845,601 | -0.08(-0.29%) |
May 16, 2007 | 26.06 | 26.42 | 25.97 | 26.34 | 2,524,299 | +0.28(+1.08%) |
May 15, 2007 | 26.46 | 26.51 | 26.03 | 26.06 | 3,447,246 | -0.37(-1.40%) |
May 14, 2007 | 26.51 | 26.66 | 26.38 | 26.43 | 3,077,293 | -0.08(-0.31%) |
May 11, 2007 | 26.33 | 26.51 | 26.32 | 26.51 | 2,945,198 | +0.23(+0.89%) |
May 10, 2007 | 26.36 | 26.46 | 26.16 | 26.28 | 4,683,937 | -0.04(-0.16%) |
May 09, 2007 | 25.42 | 26.42 | 25.99 | 26.32 | 2,979,199 | +0.32(+1.24%) |
May 08, 2007 | 26.15 | 26.17 | 25.93 | 26.00 | 2,777,313 | -0.18(-0.71%) |
May 07, 2007 | 26.00 | 26.34 | 25.99 | 26.18 | 2,372,082 | +0.17(+0.66%) |
May 04, 2007 | 26.15 | 26.29 | 25.88 | 26.01 | 3,810,788 | -0.16(-0.63%) |
May 03, 2007 | 25.93 | 26.18 | 25.81 | 26.18 | 3,452,797 | +0.40(+1.57%) |
May 02, 2007 | 25.67 | 25.89 | 25.51 | 25.77 | 5,017,305 | +0.09(+0.35%) |
May 01, 2007 | 25.57 | 26.04 | 25.55 | 25.68 | 6,734,971 | +0.08(+0.29%) |
Apr 30, 2007 | 26.03 | 26.05 | 25.56 | 25.61 | 5,757,772 | -0.49(-1.89%) |
Apr 27, 2007 | 25.16 | 26.18 | 25.16 | 26.10 | 11,983,795 | +1.90(+7.86%) |
Apr 26, 2007 | 24.36 | 24.42 | 24.16 | 24.20 | 5,019,528 | -0.04(-0.17%) |
Apr 25, 2007 | 24.23 | 24.47 | 24.13 | 24.24 | 4,475,216 | +0.11(+0.45%) |
Apr 24, 2007 | 24.64 | 24.93 | 24.01 | 24.13 | 4,932,983 | -0.22(-0.90%) |
Apr 23, 2007 | 24.13 | 24.45 | 24.08 | 24.35 | 4,927,827 | +0.49(+2.07%) |
Apr 20, 2007 | 24.14 | 24.14 | 23.82 | 23.86 | 4,530,212 | +0.07(+0.29%) |
Apr 19, 2007 | 24.35 | 24.35 | 23.66 | 23.79 | 3,513,487 | -0.18(-0.77%) |
Apr 18, 2007 | 23.57 | 24.13 | 23.53 | 23.97 | 5,111,830 | +0.38(+1.62%) |
Apr 17, 2007 | 23.50 | 23.61 | 23.43 | 23.59 | 5,539,029 | +0.11(+0.47%) |
Apr 16, 2007 | 23.31 | 23.58 | 23.30 | 23.48 | 5,141,301 | +0.22(+0.94%) |
Apr 13, 2007 | 23.72 | 23.72 | 23.23 | 23.26 | 5,784,150 | -0.12(-0.53%) |
Apr 12, 2007 | 24.04 | 24.04 | 23.34 | 23.38 | 6,162,550 | -0.09(-0.38%) |
Apr 11, 2007 | 23.71 | 23.79 | 23.21 | 23.47 | 6,909,925 | -0.23(-0.98%) |
Apr 10, 2007 | 23.51 | 23.75 | 23.36 | 23.71 | 5,891,932 | +0.14(+0.58%) |
Apr 09, 2007 | 23.76 | 23.84 | 23.55 | 23.57 | 4,699,156 | -0.07(-0.29%) |
Apr 05, 2007 | 23.89 | 23.90 | 23.55 | 23.64 | 3,443,733 | -0.14(-0.58%) |
Apr 04, 2007 | 23.96 | 24.03 | 23.74 | 23.77 | 3,715,529 | -0.18(-0.74%) |
Apr 03, 2007 | 23.91 | 24.05 | 23.60 | 23.95 | 3,991,110 | +0.23(+0.98%) |