Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.91 | 31.16 | 30.55 | 30.59 | 1,042,027 | -0.65(-2.08%) |
Feb 28, 2008 | 31.06 | 31.45 | 31.04 | 31.24 | 576,699 | +0.05(+0.17%) |
Feb 27, 2008 | 31.40 | 31.66 | 31.03 | 31.18 | 948,961 | -0.42(-1.32%) |
Feb 26, 2008 | 31.43 | 31.63 | 31.33 | 31.60 | 886,021 | +0.10(+0.33%) |
Feb 25, 2008 | 31.14 | 31.55 | 31.02 | 31.50 | 1,415,607 | +0.38(+1.23%) |
Feb 22, 2008 | 30.81 | 31.18 | 30.48 | 31.11 | 900,967 | +0.38(+1.23%) |
Feb 21, 2008 | 31.06 | 31.19 | 30.71 | 30.74 | 896,967 | -0.21(-0.67%) |
Feb 20, 2008 | 30.55 | 31.08 | 30.51 | 30.94 | 878,837 | +0.31(+1.00%) |
Feb 19, 2008 | 30.16 | 30.78 | 30.16 | 30.64 | 908,617 | +0.73(+2.46%) |
Feb 18, 2008 | 30.03 | 30.09 | 29.66 | 29.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.03 | 30.09 | 29.66 | 29.90 | 644,229 | -0.17(-0.56%) |
Feb 14, 2008 | 30.44 | 30.66 | 30.01 | 30.07 | 703,299 | -0.39(-1.28%) |
Feb 13, 2008 | 29.81 | 30.46 | 29.67 | 30.46 | 1,030,209 | +0.91(+3.08%) |
Feb 12, 2008 | 30.01 | 30.17 | 29.39 | 29.55 | 1,311,763 | -0.36(-1.22%) |
Feb 11, 2008 | 29.98 | 29.98 | 29.60 | 29.92 | 1,303,564 | +0.01(+0.04%) |
Feb 08, 2008 | 28.64 | 30.48 | 28.64 | 29.90 | 2,778,184 | +2.28(+8.24%) |
Feb 07, 2008 | 27.05 | 27.85 | 27.02 | 27.63 | 923,872 | +0.29(+1.05%) |
Feb 06, 2008 | 27.62 | 27.79 | 27.26 | 27.34 | 890,814 | -0.19(-0.68%) |
Feb 05, 2008 | 28.09 | 28.28 | 27.53 | 27.53 | 874,087 | -1.01(-3.55%) |
Feb 04, 2008 | 28.19 | 28.74 | 28.01 | 28.55 | 957,421 | +0.24(+0.85%) |
Feb 01, 2008 | 28.12 | 28.30 | 27.88 | 28.30 | 1,311,432 | +0.28(+1.00%) |
Jan 31, 2008 | 27.42 | 28.16 | 27.36 | 28.02 | 1,787,320 | +0.45(+1.63%) |
Jan 30, 2008 | 27.54 | 27.95 | 27.38 | 27.58 | 1,210,621 | +0.14(+0.52%) |
Jan 29, 2008 | 27.47 | 27.60 | 27.30 | 27.43 | 945,423 | +0.13(+0.48%) |
Jan 28, 2008 | 26.89 | 27.41 | 26.88 | 27.30 | 956,037 | +0.37(+1.38%) |
Jan 25, 2008 | 27.30 | 27.74 | 26.85 | 26.93 | 1,683,195 | +0.05(+0.19%) |
Jan 24, 2008 | 26.95 | 27.17 | 26.71 | 26.88 | 1,611,188 | +0.12(+0.44%) |
Jan 23, 2008 | 25.14 | 26.80 | 25.14 | 26.76 | 2,780,584 | +1.05(+4.10%) |
Jan 22, 2008 | 25.39 | 25.89 | 24.73 | 25.71 | 2,091,853 | -0.76(-2.87%) |
Jan 21, 2008 | 27.12 | 27.19 | 26.30 | 26.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.12 | 27.19 | 26.30 | 26.47 | 1,682,602 | -0.62(-2.28%) |
Jan 17, 2008 | 28.13 | 28.22 | 27.09 | 27.09 | 1,875,210 | -1.03(-3.68%) |
Jan 16, 2008 | 29.25 | 29.30 | 28.12 | 28.12 | 2,005,948 | -1.14(-3.91%) |
Jan 15, 2008 | 29.58 | 29.72 | 29.10 | 29.27 | 1,085,087 | -0.40(-1.34%) |
Jan 14, 2008 | 29.80 | 30.03 | 29.57 | 29.66 | 464,712 | +0.04(+0.13%) |
Jan 11, 2008 | 29.62 | 29.80 | 29.46 | 29.62 | 786,787 | -0.24(-0.81%) |
Jan 10, 2008 | 29.70 | 29.99 | 29.55 | 29.86 | 870,091 | +0.10(+0.35%) |
Jan 09, 2008 | 29.54 | 29.82 | 29.40 | 29.76 | 1,452,904 | +0.17(+0.57%) |
Jan 08, 2008 | 29.91 | 30.40 | 29.59 | 29.59 | 1,212,677 | -0.27(-0.89%) |
Jan 07, 2008 | 29.98 | 30.01 | 29.57 | 29.86 | 1,109,864 | +0.01(+0.04%) |
Jan 04, 2008 | 29.90 | 30.02 | 29.75 | 29.85 | 874,345 | -0.27(-0.91%) |
Jan 03, 2008 | 30.26 | 30.49 | 30.10 | 30.12 | 1,103,188 | -0.15(-0.49%) |
Jan 02, 2008 | 30.27 | 30.41 | 30.07 | 30.27 | 1,281,844 | -0.08(-0.26%) |
Jan 01, 2008 | 30.59 | 30.70 | 30.27 | 30.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.59 | 30.70 | 30.27 | 30.35 | 588,082 | -0.25(-0.81%) |
Dec 28, 2007 | 30.58 | 30.77 | 30.46 | 30.59 | 468,558 | +0.08(+0.28%) |
Dec 27, 2007 | 30.85 | 30.96 | 30.46 | 30.51 | 500,400 | -0.51(-1.63%) |
Dec 26, 2007 | 31.33 | 31.33 | 30.93 | 31.02 | 450,252 | -0.39(-1.24%) |
Dec 24, 2007 | 31.07 | 31.46 | 30.88 | 31.41 | 186,131 | +0.41(+1.32%) |
Dec 21, 2007 | 31.31 | 31.31 | 30.84 | 31.00 | 1,212,061 | -0.01(-0.04%) |
Dec 20, 2007 | 31.20 | 31.29 | 30.73 | 31.01 | 571,930 | -0.09(-0.29%) |
Dec 19, 2007 | 30.95 | 31.23 | 30.91 | 31.10 | 612,310 | +0.14(+0.46%) |
Dec 18, 2007 | 31.13 | 31.13 | 30.68 | 30.96 | 787,816 | +0.05(+0.17%) |
Dec 17, 2007 | 31.16 | 31.20 | 30.85 | 30.90 | 839,897 | -0.34(-1.08%) |
Dec 14, 2007 | 31.40 | 31.65 | 31.20 | 31.24 | 842,397 | -0.52(-1.64%) |
Dec 13, 2007 | 31.60 | 31.76 | 31.19 | 31.76 | 820,207 | +0.08(+0.25%) |
Dec 12, 2007 | 31.54 | 32.04 | 31.45 | 31.68 | 1,211,641 | -0.03(-0.08%) |
Dec 11, 2007 | 32.48 | 32.69 | 31.68 | 31.71 | 695,300 | -0.63(-1.95%) |
Dec 10, 2007 | 31.85 | 32.36 | 31.73 | 32.34 | 1,476,897 | +0.49(+1.53%) |
Dec 07, 2007 | 31.95 | 32.17 | 31.70 | 31.85 | 2,688,045 | +0.04(+0.12%) |
Dec 06, 2007 | 31.30 | 31.89 | 31.30 | 31.81 | 1,361,989 | +0.41(+1.30%) |
Dec 05, 2007 | 31.59 | 31.67 | 31.27 | 31.41 | 619,001 | +0.12(+0.39%) |
Dec 04, 2007 | 31.02 | 31.44 | 30.85 | 31.28 | 528,089 | +0.09(+0.29%) |
Dec 03, 2007 | 30.78 | 31.39 | 30.78 | 31.19 | 502,092 | +0.21(+0.69%) |
Nov 30, 2007 | 31.30 | 31.31 | 30.72 | 30.98 | 706,990 | -0.26(-0.83%) |
Nov 29, 2007 | 31.01 | 31.46 | 30.85 | 31.24 | 671,918 | +0.16(+0.50%) |
Nov 28, 2007 | 30.71 | 31.13 | 30.55 | 31.08 | 994,648 | +0.49(+1.62%) |
Nov 27, 2007 | 30.28 | 30.69 | 30.12 | 30.59 | 1,366,449 | +0.33(+1.07%) |
Nov 26, 2007 | 30.50 | 30.93 | 30.18 | 30.26 | 643,921 | -0.31(-1.00%) |
Nov 23, 2007 | 30.55 | 30.80 | 30.42 | 30.57 | 319,807 | +0.14(+0.47%) |
Nov 21, 2007 | 30.16 | 30.68 | 30.16 | 30.42 | 1,044,642 | +0.16(+0.52%) |
Nov 20, 2007 | 30.27 | 30.68 | 30.14 | 30.27 | 982,546 | -0.06(-0.21%) |
Nov 19, 2007 | 30.22 | 30.68 | 30.22 | 30.33 | 601,485 | -0.05(-0.17%) |
Nov 16, 2007 | 30.77 | 30.77 | 30.09 | 30.38 | 913,428 | -0.05(-0.17%) |
Nov 15, 2007 | 30.02 | 30.59 | 29.98 | 30.44 | 827,107 | +0.33(+1.10%) |
Nov 14, 2007 | 30.68 | 30.83 | 30.09 | 30.11 | 749,601 | -0.36(-1.19%) |
Nov 13, 2007 | 29.88 | 30.56 | 29.85 | 30.47 | 839,590 | +0.73(+2.45%) |
Nov 12, 2007 | 30.49 | 30.54 | 29.66 | 29.74 | 890,299 | -0.72(-2.35%) |
Nov 09, 2007 | 31.49 | 31.49 | 30.38 | 30.46 | 968,236 | -0.89(-2.84%) |
Nov 08, 2007 | 30.91 | 31.42 | 30.75 | 31.35 | 705,144 | +0.60(+1.95%) |
Nov 07, 2007 | 31.52 | 31.65 | 30.75 | 30.75 | 742,525 | -1.09(-3.43%) |
Nov 06, 2007 | 31.46 | 31.89 | 31.24 | 31.84 | 475,480 | +0.43(+1.37%) |
Nov 05, 2007 | 31.60 | 31.64 | 31.16 | 31.41 | 599,157 | -0.27(-0.84%) |
Nov 02, 2007 | 31.20 | 31.71 | 30.96 | 31.68 | 1,507,047 | +0.51(+1.65%) |
Nov 01, 2007 | 31.14 | 31.51 | 30.76 | 31.16 | 823,130 | -0.36(-1.13%) |
Oct 31, 2007 | 30.78 | 31.53 | 30.71 | 31.52 | 818,823 | +0.83(+2.71%) |
Oct 30, 2007 | 30.69 | 31.07 | 30.60 | 30.69 | 410,873 | -0.03(-0.08%) |
Oct 29, 2007 | 30.57 | 30.79 | 30.44 | 30.72 | 627,923 | +0.21(+0.70%) |
Oct 26, 2007 | 30.54 | 30.67 | 30.33 | 30.50 | 635,922 | +0.21(+0.69%) |
Oct 25, 2007 | 30.07 | 30.35 | 29.87 | 30.29 | 1,075,253 | +0.29(+0.97%) |
Oct 24, 2007 | 29.67 | 30.03 | 29.38 | 30.00 | 863,894 | +0.20(+0.65%) |
Oct 23, 2007 | 29.81 | 30.02 | 29.53 | 29.81 | 864,048 | +0.08(+0.26%) |
Oct 22, 2007 | 29.54 | 30.14 | 29.49 | 29.73 | 708,375 | -0.19(-0.63%) |
Oct 19, 2007 | 30.44 | 30.49 | 29.92 | 29.92 | 1,650,414 | -0.64(-2.11%) |
Oct 18, 2007 | 30.40 | 30.65 | 30.25 | 30.56 | 1,163,089 | +0.10(+0.34%) |
Oct 17, 2007 | 30.56 | 30.56 | 30.07 | 30.46 | 930,502 | -0.01(-0.02%) |
Oct 16, 2007 | 30.50 | 30.67 | 30.19 | 30.46 | 745,909 | +0.03(+0.09%) |
Oct 15, 2007 | 30.38 | 30.68 | 29.88 | 30.44 | 1,022,337 | +0.00(+0.00%) |
Oct 12, 2007 | 31.46 | 31.59 | 30.27 | 30.44 | 1,486,588 | -1.35(-4.25%) |
Oct 11, 2007 | 31.66 | 32.04 | 31.54 | 31.79 | 652,997 | +0.20(+0.64%) |
Oct 10, 2007 | 31.52 | 31.67 | 31.24 | 31.59 | 723,142 | +0.07(+0.23%) |
Oct 09, 2007 | 30.79 | 31.52 | 30.76 | 31.52 | 539,780 | +0.83(+2.71%) |
Oct 08, 2007 | 30.83 | 31.00 | 30.65 | 30.68 | 369,954 | -0.25(-0.80%) |
Oct 05, 2007 | 31.13 | 31.20 | 30.82 | 30.93 | 592,850 | -0.04(-0.13%) |
Oct 04, 2007 | 31.11 | 31.11 | 30.77 | 30.97 | 388,568 | -0.03(-0.08%) |
Oct 03, 2007 | 30.74 | 31.05 | 30.55 | 31.00 | 587,005 | +0.14(+0.46%) |
Oct 02, 2007 | 30.84 | 30.91 | 30.31 | 30.85 | 680,224 | +0.05(+0.17%) |
Oct 01, 2007 | 30.46 | 30.84 | 30.36 | 30.80 | 671,456 | +0.37(+1.22%) |
Sep 28, 2007 | 30.30 | 30.55 | 30.16 | 30.43 | 576,391 | +0.19(+0.62%) |
Sep 27, 2007 | 29.97 | 30.42 | 29.88 | 30.24 | 733,603 | +0.44(+1.46%) |
Sep 26, 2007 | 29.58 | 29.90 | 29.51 | 29.81 | 661,611 | +0.25(+0.86%) |
Sep 25, 2007 | 29.38 | 29.57 | 29.31 | 29.55 | 673,302 | +0.03(+0.09%) |
Sep 24, 2007 | 29.53 | 29.59 | 29.38 | 29.53 | 567,161 | +0.00(+0.00%) |
Sep 21, 2007 | 29.62 | 29.62 | 29.31 | 29.53 | 1,028,797 | +0.05(+0.15%) |
Sep 20, 2007 | 29.54 | 29.73 | 29.36 | 29.48 | 675,148 | -0.06(-0.22%) |
Sep 19, 2007 | 29.51 | 29.85 | 29.47 | 29.55 | 975,881 | +0.03(+0.11%) |
Sep 18, 2007 | 28.90 | 29.68 | 28.83 | 29.51 | 1,124,632 | +0.75(+2.60%) |
Sep 17, 2007 | 28.60 | 28.88 | 28.51 | 28.77 | 642,691 | +0.10(+0.34%) |
Sep 14, 2007 | 28.43 | 28.80 | 28.41 | 28.67 | 487,479 | -0.06(-0.20%) |
Sep 13, 2007 | 28.93 | 29.01 | 28.56 | 28.73 | 485,633 | -0.03(-0.11%) |
Sep 12, 2007 | 28.26 | 28.86 | 28.25 | 28.76 | 562,239 | +0.48(+1.70%) |
Sep 11, 2007 | 28.34 | 28.50 | 28.13 | 28.28 | 632,846 | +0.05(+0.18%) |
Sep 10, 2007 | 28.54 | 28.57 | 28.08 | 28.23 | 791,749 | -0.20(-0.71%) |
Sep 07, 2007 | 28.60 | 28.76 | 28.28 | 28.43 | 629,308 | -0.48(-1.66%) |
Sep 06, 2007 | 28.79 | 29.10 | 28.72 | 28.91 | 640,845 | +0.12(+0.43%) |
Sep 05, 2007 | 28.80 | 28.99 | 28.53 | 28.79 | 705,298 | -0.18(-0.63%) |
Sep 04, 2007 | 28.85 | 29.23 | 28.65 | 28.97 | 645,459 | +0.14(+0.50%) |
Aug 31, 2007 | 28.93 | 29.12 | 28.68 | 28.82 | 474,711 | +0.12(+0.41%) |
Aug 30, 2007 | 28.83 | 29.19 | 28.54 | 28.71 | 849,896 | -0.12(-0.43%) |
Aug 29, 2007 | 28.25 | 28.84 | 28.25 | 28.83 | 486,863 | +0.81(+2.88%) |
Aug 28, 2007 | 28.62 | 28.75 | 27.95 | 28.02 | 769,444 | -0.73(-2.55%) |
Aug 27, 2007 | 29.25 | 29.25 | 28.68 | 28.76 | 358,879 | -0.49(-1.69%) |
Aug 24, 2007 | 28.88 | 29.25 | 28.84 | 29.25 | 357,033 | +0.29(+0.99%) |
Aug 23, 2007 | 28.61 | 29.06 | 28.58 | 28.97 | 924,349 | +0.36(+1.25%) |
Aug 22, 2007 | 28.19 | 28.66 | 28.13 | 28.61 | 717,451 | +0.57(+2.04%) |
Aug 21, 2007 | 27.97 | 28.24 | 27.77 | 28.04 | 660,842 | +0.07(+0.26%) |
Aug 20, 2007 | 28.12 | 28.28 | 27.51 | 27.97 | 755,292 | -0.15(-0.53%) |
Aug 17, 2007 | 27.95 | 28.28 | 27.56 | 28.12 | 1,097,404 | +0.41(+1.48%) |
Aug 16, 2007 | 27.59 | 27.91 | 26.62 | 27.71 | 1,901,460 | +0.12(+0.42%) |
Aug 15, 2007 | 27.93 | 28.32 | 27.49 | 27.59 | 916,196 | -0.35(-1.26%) |
Aug 14, 2007 | 28.38 | 28.70 | 27.93 | 27.94 | 1,117,710 | -0.44(-1.54%) |
Aug 13, 2007 | 28.90 | 28.93 | 28.28 | 28.38 | 864,971 | -0.38(-1.31%) |
Aug 10, 2007 | 28.79 | 28.93 | 28.26 | 28.75 | 1,462,129 | +0.16(+0.57%) |
Aug 09, 2007 | 29.41 | 29.92 | 28.58 | 28.59 | 1,565,501 | -0.82(-2.79%) |
Aug 08, 2007 | 28.84 | 29.89 | 28.61 | 29.41 | 1,592,267 | +0.49(+1.69%) |
Aug 07, 2007 | 28.41 | 29.10 | 28.07 | 28.92 | 1,220,466 | +0.51(+1.78%) |
Aug 06, 2007 | 28.65 | 28.75 | 26.82 | 28.41 | 1,933,610 | -0.16(-0.55%) |
Aug 03, 2007 | 28.75 | 28.86 | 28.55 | 28.57 | 1,730,404 | -0.27(-0.92%) |
Aug 02, 2007 | 28.51 | 28.89 | 28.27 | 28.84 | 1,231,850 | +0.32(+1.12%) |
Aug 01, 2007 | 28.21 | 28.60 | 27.90 | 28.52 | 994,032 | +0.34(+1.20%) |
Jul 31, 2007 | 28.91 | 29.14 | 28.13 | 28.18 | 1,652,568 | -0.55(-1.92%) |
Jul 30, 2007 | 28.43 | 28.93 | 28.29 | 28.73 | 1,030,028 | +0.40(+1.40%) |
Jul 27, 2007 | 28.70 | 28.93 | 28.28 | 28.34 | 2,028,214 | -0.59(-2.04%) |
Jul 26, 2007 | 29.25 | 29.47 | 28.60 | 28.93 | 1,552,118 | -0.41(-1.40%) |
Jul 25, 2007 | 29.21 | 29.56 | 28.87 | 29.34 | 1,032,951 | +0.33(+1.12%) |
Jul 24, 2007 | 29.92 | 29.92 | 28.85 | 29.01 | 787,134 | -0.89(-2.98%) |
Jul 23, 2007 | 29.97 | 30.21 | 29.90 | 29.90 | 777,597 | +0.00(+0.00%) |
Jul 20, 2007 | 29.88 | 30.37 | 29.84 | 29.90 | 1,369,525 | +0.03(+0.09%) |
Jul 19, 2007 | 29.27 | 29.93 | 29.18 | 29.88 | 996,340 | +0.82(+2.82%) |
Jul 18, 2007 | 28.55 | 29.08 | 28.53 | 29.06 | 1,119,248 | +0.44(+1.52%) |
Jul 17, 2007 | 28.73 | 29.20 | 28.60 | 28.62 | 1,069,562 | -0.11(-0.38%) |
Jul 16, 2007 | 29.07 | 29.09 | 28.71 | 28.73 | 843,281 | -0.36(-1.23%) |
Jul 13, 2007 | 28.93 | 29.25 | 28.88 | 29.09 | 417,949 | +0.13(+0.45%) |
Jul 12, 2007 | 28.82 | 29.09 | 28.71 | 28.96 | 674,687 | +0.31(+1.07%) |
Jul 11, 2007 | 28.47 | 28.78 | 28.27 | 28.66 | 964,190 | +0.27(+0.96%) |
Jul 10, 2007 | 28.50 | 28.68 | 28.27 | 28.38 | 1,045,872 | -0.24(-0.84%) |
Jul 09, 2007 | 28.48 | 28.71 | 28.41 | 28.62 | 522,705 | +0.24(+0.85%) |
Jul 06, 2007 | 28.32 | 28.47 | 28.08 | 28.38 | 493,939 | +0.06(+0.21%) |
Jul 05, 2007 | 28.31 | 28.56 | 28.14 | 28.32 | 913,888 | +0.02(+0.07%) |
Jul 03, 2007 | 28.54 | 28.57 | 28.15 | 28.30 | 616,232 | -0.27(-0.96%) |
Jul 02, 2007 | 28.15 | 28.87 | 28.35 | 28.58 | 1,244,463 | +0.42(+1.50%) |
Jun 29, 2007 | 27.89 | 28.27 | 27.86 | 28.15 | 1,197,854 | +0.26(+0.93%) |
Jun 28, 2007 | 28.08 | 28.30 | 27.79 | 27.89 | 1,646,107 | -0.19(-0.67%) |
Jun 27, 2007 | 28.12 | 28.12 | 27.79 | 28.08 | 1,444,439 | -0.26(-0.92%) |
Jun 26, 2007 | 28.75 | 28.78 | 28.28 | 28.34 | 963,267 | -0.28(-0.98%) |
Jun 25, 2007 | 28.97 | 29.14 | 28.62 | 28.62 | 989,725 | -0.34(-1.19%) |
Jun 22, 2007 | 28.92 | 29.16 | 28.68 | 28.97 | 1,199,546 | -0.09(-0.31%) |
Jun 21, 2007 | 28.68 | 29.27 | 28.53 | 29.06 | 963,421 | +0.36(+1.27%) |
Jun 20, 2007 | 29.25 | 29.48 | 28.69 | 28.69 | 683,455 | -0.53(-1.82%) |
Jun 19, 2007 | 29.37 | 29.38 | 29.13 | 29.23 | 526,858 | -0.22(-0.75%) |
Jun 18, 2007 | 29.76 | 29.78 | 29.39 | 29.45 | 536,857 | -0.20(-0.66%) |
Jun 15, 2007 | 29.40 | 29.91 | 29.40 | 29.64 | 780,058 | +0.38(+1.31%) |
Jun 14, 2007 | 28.71 | 29.33 | 28.71 | 29.26 | 676,840 | +0.54(+1.88%) |
Jun 13, 2007 | 28.44 | 28.81 | 28.44 | 28.72 | 811,132 | +0.28(+0.98%) |
Jun 12, 2007 | 28.77 | 28.84 | 28.39 | 28.44 | 695,146 | -0.33(-1.15%) |
Jun 11, 2007 | 28.53 | 28.84 | 28.46 | 28.77 | 821,130 | +0.20(+0.71%) |
Jun 08, 2007 | 28.69 | 28.82 | 28.26 | 28.57 | 995,417 | -0.11(-0.39%) |
Jun 07, 2007 | 29.67 | 29.80 | 28.68 | 28.68 | 1,164,821 | -1.01(-3.41%) |
Jun 06, 2007 | 30.46 | 30.51 | 29.67 | 29.70 | 1,003,200 | -0.54(-1.78%) |
Jun 05, 2007 | 29.94 | 30.28 | 29.72 | 30.24 | 1,052,794 | +0.15(+0.50%) |
Jun 04, 2007 | 29.56 | 30.16 | 29.56 | 30.09 | 735,448 | +0.42(+1.40%) |
Jun 01, 2007 | 29.81 | 29.95 | 29.62 | 29.67 | 723,296 | +0.05(+0.18%) |
May 31, 2007 | 29.92 | 30.01 | 29.53 | 29.62 | 1,013,107 | -0.27(-0.91%) |
May 30, 2007 | 29.34 | 29.89 | 29.34 | 29.89 | 1,202,007 | +0.34(+1.17%) |
May 29, 2007 | 29.40 | 29.80 | 29.36 | 29.55 | 586,851 | +0.15(+0.51%) |
May 25, 2007 | 29.51 | 29.68 | 29.20 | 29.40 | 499,477 | +0.01(+0.02%) |
May 24, 2007 | 29.99 | 30.18 | 29.33 | 29.39 | 1,092,051 | -0.66(-2.21%) |
May 23, 2007 | 30.39 | 30.64 | 29.99 | 30.05 | 621,924 | -0.38(-1.26%) |
May 22, 2007 | 30.39 | 30.94 | 30.39 | 30.44 | 985,880 | +0.01(+0.04%) |
May 21, 2007 | 30.09 | 30.59 | 30.08 | 30.42 | 860,356 | +0.36(+1.19%) |
May 18, 2007 | 30.11 | 30.29 | 29.98 | 30.07 | 694,223 | -0.01(-0.02%) |
May 17, 2007 | 30.05 | 30.21 | 29.94 | 30.07 | 520,552 | +0.01(+0.04%) |
May 16, 2007 | 30.12 | 30.22 | 29.96 | 30.06 | 522,397 | -0.06(-0.19%) |
May 15, 2007 | 30.06 | 30.50 | 30.06 | 30.12 | 539,318 | +0.00(+0.00%) |
May 14, 2007 | 30.09 | 30.37 | 29.96 | 30.12 | 503,746 | +0.03(+0.09%) |
May 11, 2007 | 30.07 | 30.15 | 29.92 | 30.09 | 736,218 | +0.10(+0.35%) |
May 10, 2007 | 30.42 | 30.51 | 29.98 | 29.99 | 494,093 | -0.60(-1.96%) |
May 09, 2007 | 30.56 | 30.66 | 30.40 | 30.59 | 581,467 | -0.07(-0.23%) |
May 08, 2007 | 30.46 | 30.72 | 30.21 | 30.66 | 467,675 | -0.18(-0.59%) |
May 07, 2007 | 30.79 | 30.97 | 30.68 | 30.84 | 515,321 | -0.03(-0.11%) |
May 04, 2007 | 30.80 | 30.98 | 30.62 | 30.87 | 535,473 | +0.07(+0.23%) |
May 03, 2007 | 30.84 | 30.89 | 30.63 | 30.80 | 544,241 | -0.05(-0.17%) |
May 02, 2007 | 30.46 | 30.87 | 30.42 | 30.85 | 613,771 | +0.31(+1.00%) |
May 01, 2007 | 30.50 | 30.68 | 30.35 | 30.55 | 752,677 | -0.01(-0.04%) |
Apr 30, 2007 | 31.00 | 31.04 | 30.55 | 30.56 | 462,712 | -0.49(-1.57%) |
Apr 27, 2007 | 30.92 | 31.12 | 30.67 | 31.05 | 665,611 | +0.13(+0.42%) |
Apr 26, 2007 | 30.81 | 31.00 | 30.55 | 30.92 | 835,744 | +0.13(+0.42%) |
Apr 25, 2007 | 30.29 | 30.84 | 30.29 | 30.79 | 573,930 | +0.56(+1.85%) |
Apr 24, 2007 | 30.12 | 30.27 | 30.05 | 30.23 | 478,864 | +0.05(+0.15%) |
Apr 23, 2007 | 29.44 | 30.29 | 29.44 | 30.18 | 1,031,566 | +0.16(+0.52%) |
Apr 20, 2007 | 29.16 | 30.03 | 29.16 | 30.03 | 1,203,307 | +0.30(+1.01%) |
Apr 19, 2007 | 29.75 | 29.83 | 29.52 | 29.73 | 557,624 | -0.18(-0.61%) |
Apr 18, 2007 | 29.88 | 30.55 | 29.67 | 29.91 | 951,127 | -0.09(-0.30%) |
Apr 17, 2007 | 29.92 | 30.07 | 29.79 | 30.00 | 712,067 | +0.04(+0.13%) |
Apr 16, 2007 | 30.07 | 30.11 | 29.83 | 29.96 | 639,768 | +0.01(+0.04%) |
Apr 13, 2007 | 30.16 | 30.16 | 29.91 | 29.95 | 496,862 | -0.13(-0.43%) |
Apr 12, 2007 | 30.09 | 30.14 | 29.77 | 30.08 | 779,135 | -0.07(-0.22%) |
Apr 11, 2007 | 30.40 | 30.40 | 30.08 | 30.14 | 701,914 | -0.20(-0.66%) |
Apr 10, 2007 | 30.24 | 30.47 | 30.02 | 30.35 | 813,593 | +0.05(+0.15%) |
Apr 09, 2007 | 29.63 | 30.63 | 29.58 | 30.30 | 1,825,777 | +0.66(+2.21%) |
Apr 05, 2007 | 29.24 | 29.66 | 28.96 | 29.64 | 1,206,930 | +0.35(+1.20%) |
Apr 04, 2007 | 28.71 | 29.29 | 28.69 | 29.29 | 1,035,412 | +0.59(+2.04%) |
Apr 03, 2007 | 28.69 | 28.80 | 28.37 | 28.71 | 612,540 | +0.01(+0.05%) |
Apr 02, 2007 | 28.14 | 28.86 | 28.14 | 28.69 | 865,894 | +0.57(+2.03%) |
Mar 30, 2007 | 28.08 | 28.27 | 27.81 | 28.12 | 682,686 | +0.07(+0.25%) |
Mar 29, 2007 | 28.03 | 28.18 | 27.82 | 28.05 | 601,465 | +0.12(+0.42%) |
Mar 28, 2007 | 27.86 | 28.14 | 27.79 | 27.93 | 713,759 | -0.10(-0.37%) |
Mar 27, 2007 | 28.21 | 28.21 | 27.97 | 28.04 | 427,947 | -0.27(-0.94%) |
Mar 26, 2007 | 28.10 | 28.30 | 28.03 | 28.30 | 459,636 | +0.21(+0.76%) |
Mar 23, 2007 | 28.30 | 28.34 | 28.04 | 28.09 | 607,926 | -0.11(-0.39%) |
Mar 22, 2007 | 27.70 | 28.23 | 27.70 | 28.20 | 1,036,796 | +0.47(+1.69%) |
Mar 21, 2007 | 27.51 | 27.88 | 27.41 | 27.73 | 598,388 | +0.31(+1.11%) |
Mar 20, 2007 | 26.97 | 27.43 | 26.96 | 27.43 | 441,330 | +0.38(+1.42%) |
Mar 19, 2007 | 26.89 | 27.12 | 26.84 | 27.04 | 337,035 | +0.28(+1.04%) |
Mar 16, 2007 | 27.02 | 27.10 | 26.68 | 26.76 | 609,618 | -0.23(-0.87%) |
Mar 15, 2007 | 26.67 | 27.04 | 26.67 | 27.00 | 906,812 | +0.28(+1.05%) |
Mar 14, 2007 | 26.65 | 26.76 | 26.30 | 26.72 | 1,360,757 | +0.10(+0.39%) |
Mar 13, 2007 | 26.80 | 26.84 | 26.55 | 26.61 | 1,261,384 | -0.19(-0.70%) |
Mar 12, 2007 | 26.76 | 26.93 | 26.64 | 26.80 | 1,177,549 | +0.00(+0.00%) |
Mar 09, 2007 | 26.94 | 26.98 | 26.69 | 26.80 | 977,419 | +0.01(+0.02%) |
Mar 08, 2007 | 26.90 | 27.02 | 26.74 | 26.80 | 982,649 | +0.04(+0.15%) |
Mar 07, 2007 | 26.81 | 27.04 | 26.70 | 26.76 | 924,964 | -0.12(-0.44%) |
Mar 06, 2007 | 26.69 | 26.98 | 26.68 | 26.87 | 652,382 | +0.29(+1.08%) |
Mar 05, 2007 | 26.78 | 26.91 | 26.54 | 26.59 | 900,505 | -0.33(-1.23%) |
Mar 02, 2007 | 27.29 | 27.35 | 26.86 | 26.92 | 820,823 | -0.37(-1.36%) |