Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 28.48 | 28.48 | 26.93 | 27.43 | 1,654,905 | -0.75(-2.66%) |
Mar 28, 2008 | 27.79 | 28.52 | 27.71 | 28.18 | 1,328,301 | +0.33(+1.18%) |
Mar 27, 2008 | 27.10 | 28.53 | 27.10 | 27.85 | 2,263,605 | +0.29(+1.07%) |
Mar 26, 2008 | 26.98 | 27.71 | 26.53 | 27.56 | 1,483,342 | +1.04(+3.91%) |
Mar 25, 2008 | 26.58 | 26.79 | 25.80 | 26.52 | 1,727,979 | +1.04(+4.10%) |
Mar 24, 2008 | 25.66 | 26.00 | 24.72 | 25.48 | 1,363,213 | +0.32(+1.28%) |
Mar 21, 2008 | 25.05 | 25.36 | 23.55 | 25.15 | 3,334,743 | +0.00(+0.00%) |
Mar 20, 2008 | 25.05 | 25.36 | 23.55 | 25.15 | 3,334,743 | +0.05(+0.19%) |
Mar 19, 2008 | 27.20 | 27.20 | 25.07 | 25.11 | 3,742,666 | -2.94(-10.48%) |
Mar 18, 2008 | 27.87 | 28.31 | 27.12 | 28.05 | 2,244,771 | +0.55(+2.00%) |
Mar 17, 2008 | 28.47 | 28.47 | 26.73 | 27.50 | 3,766,549 | -1.43(-4.95%) |
Mar 14, 2008 | 29.13 | 29.45 | 28.29 | 28.93 | 3,451,394 | -0.20(-0.69%) |
Mar 13, 2008 | 29.63 | 29.63 | 28.09 | 29.13 | 3,630,638 | +0.06(+0.21%) |
Mar 12, 2008 | 28.96 | 29.43 | 28.58 | 29.07 | 2,354,438 | +0.38(+1.33%) |
Mar 11, 2008 | 28.07 | 28.69 | 26.93 | 28.69 | 2,401,569 | +1.71(+6.33%) |
Mar 10, 2008 | 27.62 | 27.97 | 26.12 | 26.98 | 3,673,140 | -1.13(-4.03%) |
Mar 07, 2008 | 28.19 | 28.63 | 27.81 | 28.11 | 2,561,434 | -0.23(-0.80%) |
Mar 06, 2008 | 28.36 | 28.56 | 27.64 | 28.34 | 2,622,262 | +0.06(+0.21%) |
Mar 05, 2008 | 27.19 | 28.42 | 27.19 | 28.28 | 2,194,860 | +1.08(+3.96%) |
Mar 04, 2008 | 28.01 | 28.70 | 26.95 | 27.20 | 3,571,006 | -0.65(-2.33%) |
Mar 03, 2008 | 27.13 | 28.27 | 27.13 | 27.85 | 3,192,634 | +1.09(+4.08%) |
Feb 29, 2008 | 28.05 | 28.21 | 26.49 | 26.76 | 2,694,312 | -1.53(-5.40%) |
Feb 28, 2008 | 27.02 | 28.33 | 26.31 | 28.29 | 3,604,925 | +1.53(+5.73%) |
Feb 27, 2008 | 26.39 | 27.01 | 25.86 | 26.75 | 2,481,225 | +0.62(+2.36%) |
Feb 26, 2008 | 24.85 | 26.59 | 24.85 | 26.14 | 3,603,200 | +1.01(+4.02%) |
Feb 25, 2008 | 24.38 | 25.20 | 23.89 | 25.13 | 2,143,369 | +0.86(+3.56%) |
Feb 22, 2008 | 23.91 | 24.28 | 23.18 | 24.26 | 1,564,933 | +0.48(+2.00%) |
Feb 21, 2008 | 24.50 | 24.50 | 23.56 | 23.79 | 1,826,210 | -0.15(-0.64%) |
Feb 20, 2008 | 22.98 | 24.35 | 22.37 | 23.94 | 1,778,741 | +1.18(+5.18%) |
Feb 19, 2008 | 22.86 | 23.55 | 22.19 | 22.76 | 1,696,741 | +0.62(+2.78%) |
Feb 18, 2008 | 22.23 | 22.52 | 21.91 | 22.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.23 | 22.52 | 21.91 | 22.15 | 1,414,147 | -0.25(-1.11%) |
Feb 14, 2008 | 22.84 | 23.04 | 22.29 | 22.39 | 1,171,711 | -0.41(-1.79%) |
Feb 13, 2008 | 21.85 | 22.89 | 21.80 | 22.80 | 1,290,075 | +0.86(+3.91%) |
Feb 12, 2008 | 23.77 | 23.77 | 21.73 | 21.95 | 2,817,723 | -1.22(-5.26%) |
Feb 11, 2008 | 24.44 | 24.44 | 22.85 | 23.16 | 1,162,604 | -0.15(-0.63%) |
Feb 08, 2008 | 23.52 | 23.97 | 22.88 | 23.31 | 2,334,841 | +0.29(+1.28%) |
Feb 07, 2008 | 22.36 | 23.21 | 21.72 | 23.02 | 2,573,878 | +0.65(+2.90%) |
Feb 06, 2008 | 23.41 | 23.63 | 22.11 | 22.37 | 2,214,139 | -1.67(-6.96%) |
Feb 05, 2008 | 24.46 | 24.46 | 22.90 | 24.04 | 3,636,647 | -0.91(-3.65%) |
Feb 04, 2008 | 24.00 | 25.49 | 23.18 | 24.95 | 3,239,485 | +1.39(+5.91%) |
Feb 01, 2008 | 23.02 | 23.87 | 22.43 | 23.56 | 2,385,415 | +1.67(+7.62%) |
Jan 31, 2008 | 21.65 | 22.43 | 21.53 | 21.89 | 2,988,697 | -0.48(-2.15%) |
Jan 30, 2008 | 22.20 | 23.23 | 21.96 | 22.37 | 1,723,135 | +0.21(+0.97%) |
Jan 29, 2008 | 22.21 | 22.42 | 21.80 | 22.16 | 1,101,256 | +0.22(+1.01%) |
Jan 28, 2008 | 21.80 | 22.23 | 21.16 | 21.94 | 1,333,229 | +0.17(+0.77%) |
Jan 25, 2008 | 21.34 | 22.05 | 21.28 | 21.77 | 3,378,482 | +0.96(+4.63%) |
Jan 24, 2008 | 19.92 | 20.95 | 19.92 | 20.81 | 1,695,561 | +1.00(+5.07%) |
Jan 23, 2008 | 18.59 | 19.84 | 18.42 | 19.80 | 3,713,999 | +0.19(+0.96%) |
Jan 22, 2008 | 18.77 | 20.05 | 18.12 | 19.62 | 2,889,308 | -0.19(-0.95%) |
Jan 21, 2008 | 20.45 | 20.76 | 19.19 | 19.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.45 | 20.76 | 19.19 | 19.80 | 2,614,908 | -0.56(-2.76%) |
Jan 17, 2008 | 21.68 | 21.74 | 20.02 | 20.37 | 2,573,571 | -1.08(-5.06%) |
Jan 16, 2008 | 22.27 | 22.27 | 20.87 | 21.45 | 2,834,335 | -0.75(-3.38%) |
Jan 15, 2008 | 22.79 | 22.88 | 22.07 | 22.20 | 1,483,239 | -1.04(-4.47%) |
Jan 14, 2008 | 22.62 | 23.41 | 22.62 | 23.24 | 1,148,479 | +0.69(+3.06%) |
Jan 11, 2008 | 22.54 | 22.64 | 22.33 | 22.55 | 1,452,804 | -0.59(-2.55%) |
Jan 10, 2008 | 22.50 | 23.36 | 22.36 | 23.14 | 1,715,421 | +0.38(+1.68%) |
Jan 09, 2008 | 22.62 | 22.91 | 22.49 | 22.76 | 1,913,647 | -0.03(-0.12%) |
Jan 08, 2008 | 22.94 | 23.26 | 22.72 | 22.78 | 1,737,819 | +0.03(+0.15%) |
Jan 07, 2008 | 23.22 | 23.59 | 22.32 | 22.75 | 2,156,518 | -0.66(-2.80%) |
Jan 04, 2008 | 24.46 | 24.46 | 23.39 | 23.41 | 2,448,104 | -0.97(-3.98%) |
Jan 03, 2008 | 24.55 | 24.70 | 24.11 | 24.38 | 1,436,764 | +0.11(+0.44%) |
Jan 02, 2008 | 24.27 | 24.28 | 23.93 | 24.27 | 1,050,337 | +0.36(+1.48%) |
Jan 01, 2008 | 24.65 | 24.78 | 23.85 | 23.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.65 | 24.78 | 23.85 | 23.91 | 952,590 | -0.74(-2.99%) |
Dec 28, 2007 | 24.36 | 24.81 | 24.29 | 24.65 | 1,157,153 | +0.22(+0.90%) |
Dec 27, 2007 | 24.85 | 24.89 | 23.95 | 24.43 | 1,825,853 | -0.53(-2.12%) |
Dec 26, 2007 | 24.88 | 25.00 | 24.41 | 24.96 | 706,745 | +0.37(+1.50%) |
Dec 24, 2007 | 24.14 | 24.60 | 24.14 | 24.59 | 1,073,049 | +0.73(+3.06%) |
Dec 21, 2007 | 22.54 | 23.91 | 22.54 | 23.86 | 2,891,399 | +1.23(+5.41%) |
Dec 20, 2007 | 22.56 | 23.10 | 22.23 | 22.64 | 1,622,241 | +0.17(+0.78%) |
Dec 19, 2007 | 22.94 | 22.95 | 22.12 | 22.46 | 1,397,044 | -0.24(-1.06%) |
Dec 18, 2007 | 23.10 | 23.10 | 22.23 | 22.70 | 1,721,915 | +0.09(+0.39%) |
Dec 17, 2007 | 23.38 | 23.58 | 22.47 | 22.62 | 1,833,049 | -0.99(-4.20%) |
Dec 14, 2007 | 23.77 | 23.95 | 22.96 | 23.61 | 1,477,251 | -0.25(-1.07%) |
Dec 13, 2007 | 25.09 | 25.09 | 23.52 | 23.86 | 1,724,731 | -1.29(-5.11%) |
Dec 12, 2007 | 25.52 | 25.70 | 24.78 | 25.15 | 1,505,772 | +0.26(+1.05%) |
Dec 11, 2007 | 26.22 | 26.28 | 24.80 | 24.89 | 1,279,025 | -1.35(-5.16%) |
Dec 10, 2007 | 26.78 | 26.78 | 26.12 | 26.24 | 1,112,380 | +0.17(+0.64%) |
Dec 07, 2007 | 25.49 | 26.72 | 25.49 | 26.07 | 1,888,542 | +0.86(+3.40%) |
Dec 06, 2007 | 24.18 | 25.37 | 23.64 | 25.21 | 1,758,799 | +1.20(+4.99%) |
Dec 05, 2007 | 23.93 | 24.31 | 23.79 | 24.02 | 1,689,996 | +0.25(+1.04%) |
Dec 04, 2007 | 24.67 | 24.67 | 23.63 | 23.77 | 1,765,817 | -1.35(-5.36%) |
Dec 03, 2007 | 25.32 | 25.50 | 24.34 | 25.11 | 1,659,889 | -0.48(-1.86%) |
Nov 30, 2007 | 24.27 | 25.67 | 24.27 | 25.59 | 2,515,545 | +1.56(+6.49%) |
Nov 29, 2007 | 24.04 | 24.13 | 23.38 | 24.03 | 1,988,259 | -0.33(-1.37%) |
Nov 28, 2007 | 24.01 | 24.58 | 23.36 | 24.36 | 2,887,459 | +0.96(+4.12%) |
Nov 27, 2007 | 23.77 | 23.77 | 22.62 | 23.40 | 3,440,532 | -0.70(-2.89%) |
Nov 26, 2007 | 25.76 | 25.76 | 24.00 | 24.10 | 2,404,128 | -1.25(-4.92%) |
Nov 23, 2007 | 25.31 | 25.43 | 24.97 | 25.34 | 1,657,185 | +0.20(+0.80%) |
Nov 21, 2007 | 26.27 | 26.27 | 24.89 | 25.14 | 3,514,157 | -1.41(-5.30%) |
Nov 20, 2007 | 27.27 | 27.27 | 25.84 | 26.55 | 3,241,526 | -0.19(-0.70%) |
Nov 19, 2007 | 28.03 | 28.03 | 26.57 | 26.73 | 1,951,911 | -1.47(-5.22%) |
Nov 16, 2007 | 28.41 | 28.53 | 27.59 | 28.21 | 1,561,566 | +0.17(+0.60%) |
Nov 15, 2007 | 29.79 | 29.79 | 27.71 | 28.04 | 1,870,000 | -1.86(-6.23%) |
Nov 14, 2007 | 29.48 | 30.46 | 29.48 | 29.90 | 1,219,878 | +0.76(+2.62%) |
Nov 13, 2007 | 29.05 | 29.59 | 28.32 | 29.14 | 1,945,976 | +0.41(+1.42%) |
Nov 12, 2007 | 31.15 | 31.15 | 28.71 | 28.73 | 2,101,570 | -2.97(-9.38%) |
Nov 09, 2007 | 31.10 | 32.30 | 30.95 | 31.70 | 1,426,416 | +0.25(+0.79%) |
Nov 08, 2007 | 32.55 | 32.98 | 30.60 | 31.46 | 2,130,315 | -0.11(-0.34%) |
Nov 07, 2007 | 32.57 | 33.34 | 31.42 | 31.56 | 1,216,242 | -1.71(-5.13%) |
Nov 06, 2007 | 32.35 | 33.36 | 32.17 | 33.27 | 1,035,151 | +1.94(+6.20%) |
Nov 05, 2007 | 32.37 | 32.37 | 30.76 | 31.33 | 1,353,577 | -1.18(-3.63%) |
Nov 02, 2007 | 32.90 | 32.92 | 32.10 | 32.51 | 1,168,601 | +0.38(+1.17%) |
Nov 01, 2007 | 33.04 | 33.04 | 31.88 | 32.13 | 947,752 | -1.35(-4.04%) |
Oct 31, 2007 | 33.07 | 33.56 | 32.62 | 33.48 | 1,388,553 | +1.03(+3.18%) |
Oct 30, 2007 | 33.26 | 33.42 | 32.41 | 32.45 | 1,378,549 | -1.70(-4.98%) |
Oct 29, 2007 | 33.48 | 34.37 | 33.47 | 34.15 | 1,402,590 | +0.91(+2.74%) |
Oct 26, 2007 | 33.35 | 33.35 | 32.88 | 33.24 | 859,203 | +0.37(+1.12%) |
Oct 25, 2007 | 33.68 | 33.88 | 32.40 | 32.88 | 1,018,979 | -0.34(-1.03%) |
Oct 24, 2007 | 32.75 | 33.34 | 32.06 | 33.22 | 1,504,278 | +0.27(+0.81%) |
Oct 23, 2007 | 32.55 | 32.96 | 32.31 | 32.95 | 871,747 | +1.33(+4.19%) |
Oct 22, 2007 | 31.31 | 31.87 | 31.18 | 31.62 | 1,164,121 | -0.69(-2.13%) |
Oct 19, 2007 | 33.49 | 33.49 | 32.05 | 32.31 | 1,298,661 | -0.55(-1.67%) |
Oct 18, 2007 | 32.21 | 33.18 | 31.92 | 32.86 | 1,266,556 | +0.45(+1.38%) |
Oct 17, 2007 | 33.08 | 33.08 | 31.70 | 32.41 | 1,422,897 | -0.22(-0.68%) |
Oct 16, 2007 | 34.30 | 34.30 | 32.44 | 32.63 | 1,533,994 | -1.96(-5.65%) |
Oct 15, 2007 | 35.39 | 35.62 | 34.35 | 34.59 | 1,162,180 | -0.64(-1.82%) |
Oct 12, 2007 | 35.14 | 35.34 | 34.68 | 35.23 | 767,221 | +0.38(+1.08%) |
Oct 11, 2007 | 35.43 | 36.03 | 34.30 | 34.86 | 1,362,571 | -0.02(-0.06%) |
Oct 10, 2007 | 34.62 | 35.33 | 34.30 | 34.88 | 1,219,669 | +0.57(+1.66%) |
Oct 09, 2007 | 33.28 | 34.60 | 32.76 | 34.31 | 1,374,815 | +1.25(+3.77%) |
Oct 08, 2007 | 33.66 | 33.66 | 32.99 | 33.06 | 511,132 | -0.73(-2.16%) |
Oct 05, 2007 | 32.90 | 34.35 | 32.65 | 33.79 | 1,414,386 | +1.64(+5.10%) |
Oct 04, 2007 | 32.33 | 32.61 | 32.07 | 32.15 | 653,437 | -0.11(-0.33%) |
Oct 03, 2007 | 32.57 | 33.02 | 32.21 | 32.26 | 677,776 | -0.38(-1.17%) |
Oct 02, 2007 | 33.06 | 33.26 | 32.13 | 32.64 | 663,740 | -0.55(-1.65%) |
Oct 01, 2007 | 32.13 | 33.32 | 32.00 | 33.19 | 913,408 | +1.24(+3.88%) |
Sep 28, 2007 | 32.12 | 32.40 | 31.71 | 31.95 | 888,471 | +0.10(+0.32%) |
Sep 27, 2007 | 31.86 | 32.38 | 31.52 | 31.85 | 974,481 | +0.29(+0.93%) |
Sep 26, 2007 | 31.58 | 31.66 | 31.05 | 31.56 | 874,584 | +0.28(+0.90%) |
Sep 25, 2007 | 31.06 | 31.54 | 30.81 | 31.27 | 913,258 | -0.58(-1.83%) |
Sep 24, 2007 | 32.41 | 32.62 | 31.70 | 31.86 | 863,086 | -0.30(-0.94%) |
Sep 21, 2007 | 32.52 | 32.83 | 32.02 | 32.16 | 1,172,931 | -0.07(-0.21%) |
Sep 20, 2007 | 31.19 | 32.65 | 31.14 | 32.23 | 2,017,053 | +1.45(+4.70%) |
Sep 19, 2007 | 30.63 | 31.52 | 30.23 | 30.78 | 1,670,027 | +0.71(+2.36%) |
Sep 18, 2007 | 28.73 | 30.14 | 28.64 | 30.07 | 1,100,211 | +1.55(+5.42%) |
Sep 17, 2007 | 28.75 | 29.08 | 28.34 | 28.52 | 643,581 | -0.17(-0.61%) |
Sep 14, 2007 | 28.36 | 28.93 | 28.36 | 28.70 | 659,111 | +0.24(+0.85%) |
Sep 13, 2007 | 27.98 | 28.85 | 27.83 | 28.46 | 775,284 | +0.56(+2.02%) |
Sep 12, 2007 | 27.75 | 28.12 | 27.62 | 27.89 | 657,618 | +0.21(+0.77%) |
Sep 11, 2007 | 27.54 | 27.69 | 26.98 | 27.68 | 1,035,106 | +0.64(+2.35%) |
Sep 10, 2007 | 27.32 | 27.38 | 26.54 | 27.04 | 718,840 | -0.18(-0.66%) |
Sep 07, 2007 | 27.60 | 27.70 | 26.87 | 27.22 | 1,078,260 | -0.93(-3.31%) |
Sep 06, 2007 | 28.03 | 28.19 | 27.60 | 28.15 | 987,323 | +0.31(+1.13%) |
Sep 05, 2007 | 28.19 | 28.57 | 27.58 | 27.84 | 1,041,527 | -0.67(-2.35%) |
Sep 04, 2007 | 28.16 | 28.70 | 27.96 | 28.51 | 949,395 | -0.04(-0.14%) |
Aug 31, 2007 | 28.39 | 28.82 | 27.85 | 28.55 | 1,174,723 | +1.07(+3.90%) |
Aug 30, 2007 | 27.08 | 28.07 | 26.98 | 27.48 | 720,781 | -0.08(-0.29%) |
Aug 29, 2007 | 27.41 | 27.68 | 27.12 | 27.56 | 853,828 | +0.74(+2.75%) |
Aug 28, 2007 | 27.96 | 27.99 | 26.63 | 26.82 | 1,437,083 | -1.79(-6.25%) |
Aug 27, 2007 | 28.97 | 29.22 | 28.43 | 28.61 | 517,403 | -0.46(-1.57%) |
Aug 24, 2007 | 28.31 | 29.14 | 27.97 | 29.06 | 687,034 | +0.81(+2.87%) |
Aug 23, 2007 | 29.04 | 29.06 | 27.65 | 28.25 | 1,209,216 | +0.25(+0.91%) |
Aug 22, 2007 | 27.34 | 28.82 | 27.34 | 28.00 | 1,420,956 | +0.87(+3.21%) |
Aug 21, 2007 | 26.12 | 27.25 | 25.64 | 27.13 | 1,017,038 | +0.91(+3.47%) |
Aug 20, 2007 | 26.29 | 26.76 | 25.58 | 26.22 | 1,414,535 | +0.25(+0.98%) |
Aug 17, 2007 | 26.79 | 27.64 | 25.24 | 25.96 | 1,534,890 | +0.81(+3.22%) |
Aug 16, 2007 | 25.11 | 25.15 | 23.65 | 25.15 | 2,943,602 | -0.35(-1.37%) |
Aug 15, 2007 | 25.85 | 26.33 | 25.37 | 25.50 | 1,340,668 | -0.91(-3.45%) |
Aug 14, 2007 | 27.78 | 28.02 | 26.28 | 26.41 | 874,882 | -1.28(-4.62%) |
Aug 13, 2007 | 28.09 | 28.41 | 27.43 | 27.69 | 705,849 | +0.35(+1.27%) |
Aug 10, 2007 | 26.75 | 27.38 | 25.96 | 27.34 | 1,288,507 | +0.32(+1.19%) |
Aug 09, 2007 | 27.34 | 27.77 | 26.83 | 27.02 | 1,509,835 | -1.48(-5.19%) |
Aug 08, 2007 | 28.50 | 29.02 | 28.21 | 28.50 | 1,270,588 | +0.63(+2.26%) |
Aug 07, 2007 | 28.21 | 28.21 | 27.05 | 27.87 | 1,469,483 | -0.09(-0.31%) |
Aug 06, 2007 | 28.09 | 28.09 | 26.45 | 27.96 | 1,567,741 | -0.27(-0.97%) |
Aug 03, 2007 | 28.64 | 29.50 | 28.20 | 28.23 | 1,515,328 | -1.29(-4.36%) |
Aug 02, 2007 | 29.75 | 29.83 | 28.98 | 29.52 | 1,220,416 | +0.38(+1.29%) |
Aug 01, 2007 | 29.41 | 29.61 | 28.43 | 29.14 | 1,281,937 | -0.59(-1.98%) |
Jul 31, 2007 | 29.75 | 30.80 | 29.54 | 29.73 | 1,674,507 | +0.51(+1.74%) |
Jul 30, 2007 | 29.54 | 29.74 | 28.95 | 29.23 | 1,466,798 | +0.05(+0.16%) |
Jul 27, 2007 | 29.57 | 29.98 | 28.88 | 29.18 | 1,362,870 | -0.46(-1.56%) |
Jul 26, 2007 | 30.75 | 30.81 | 28.90 | 29.64 | 2,271,201 | -2.13(-6.70%) |
Jul 25, 2007 | 32.35 | 32.81 | 31.02 | 31.77 | 1,389,449 | -0.43(-1.33%) |
Jul 24, 2007 | 33.30 | 33.30 | 31.87 | 32.20 | 1,092,446 | -1.10(-3.32%) |
Jul 23, 2007 | 33.20 | 33.63 | 32.81 | 33.30 | 835,461 | -0.05(-0.14%) |
Jul 20, 2007 | 33.05 | 33.56 | 32.76 | 33.35 | 889,665 | +0.11(+0.32%) |
Jul 19, 2007 | 32.93 | 33.30 | 32.69 | 33.24 | 1,076,618 | +0.66(+2.01%) |
Jul 18, 2007 | 32.42 | 32.73 | 32.15 | 32.59 | 1,604,026 | -0.02(-0.06%) |
Jul 17, 2007 | 32.75 | 33.44 | 32.48 | 32.61 | 1,210,112 | -0.15(-0.45%) |
Jul 16, 2007 | 33.26 | 33.94 | 32.49 | 32.75 | 2,029,895 | -0.50(-1.49%) |
Jul 13, 2007 | 33.15 | 34.08 | 32.95 | 33.25 | 2,169,467 | +0.05(+0.14%) |
Jul 12, 2007 | 31.84 | 33.27 | 31.84 | 33.20 | 2,386,329 | +2.10(+6.76%) |
Jul 11, 2007 | 30.81 | 31.19 | 30.48 | 31.10 | 2,608,223 | +0.84(+2.77%) |
Jul 10, 2007 | 30.14 | 30.79 | 29.87 | 30.26 | 767,913 | +0.07(+0.24%) |
Jul 09, 2007 | 30.26 | 30.38 | 30.05 | 30.19 | 701,966 | +0.16(+0.54%) |
Jul 06, 2007 | 30.04 | 30.35 | 29.85 | 30.03 | 1,085,278 | +0.42(+1.40%) |
Jul 05, 2007 | 29.40 | 29.80 | 29.12 | 29.61 | 819,334 | +0.78(+2.69%) |
Jul 03, 2007 | 29.63 | 29.57 | 28.31 | 28.84 | 1,007,033 | -0.94(-3.15%) |
Jul 02, 2007 | 28.80 | 29.77 | 28.80 | 29.77 | 716,301 | +1.31(+4.61%) |
Jun 29, 2007 | 28.68 | 29.03 | 28.11 | 28.46 | 894,294 | +0.06(+0.21%) |
Jun 28, 2007 | 29.53 | 29.94 | 28.22 | 28.40 | 1,045,409 | -0.36(-1.26%) |
Jun 27, 2007 | 28.39 | 29.19 | 27.96 | 28.76 | 1,048,097 | +0.33(+1.15%) |
Jun 26, 2007 | 29.62 | 29.79 | 28.12 | 28.43 | 925,951 | -0.72(-2.48%) |
Jun 25, 2007 | 29.76 | 30.04 | 29.16 | 29.16 | 746,017 | -0.96(-3.18%) |
Jun 22, 2007 | 30.26 | 30.26 | 29.55 | 30.12 | 765,130 | -0.13(-0.44%) |
Jun 21, 2007 | 30.02 | 30.43 | 29.55 | 30.25 | 816,497 | +0.21(+0.71%) |
Jun 20, 2007 | 30.74 | 30.85 | 29.87 | 30.04 | 820,529 | -0.96(-3.09%) |
Jun 19, 2007 | 31.08 | 31.27 | 30.65 | 30.99 | 630,441 | -0.15(-0.47%) |
Jun 18, 2007 | 31.09 | 31.23 | 30.44 | 31.14 | 540,250 | +0.01(+0.02%) |
Jun 15, 2007 | 31.03 | 31.42 | 30.87 | 31.13 | 647,016 | +0.45(+1.46%) |
Jun 14, 2007 | 30.26 | 30.86 | 30.25 | 30.69 | 1,011,961 | +0.64(+2.12%) |
Jun 13, 2007 | 29.27 | 30.14 | 29.21 | 30.05 | 881,303 | +1.16(+4.01%) |
Jun 12, 2007 | 28.98 | 29.53 | 28.82 | 28.89 | 775,732 | -0.70(-2.38%) |
Jun 11, 2007 | 29.08 | 29.69 | 28.77 | 29.59 | 1,057,355 | +0.90(+3.15%) |
Jun 08, 2007 | 27.64 | 28.92 | 27.54 | 28.69 | 1,077,066 | +0.71(+2.54%) |
Jun 07, 2007 | 28.98 | 28.83 | 27.66 | 27.98 | 805,597 | -0.75(-2.61%) |
Jun 06, 2007 | 28.80 | 29.12 | 28.50 | 28.73 | 808,732 | -0.40(-1.38%) |
Jun 05, 2007 | 28.25 | 29.35 | 28.22 | 29.13 | 712,718 | +0.67(+2.35%) |
Jun 04, 2007 | 28.36 | 28.51 | 28.02 | 28.46 | 563,246 | -0.13(-0.47%) |
Jun 01, 2007 | 28.64 | 28.78 | 28.39 | 28.60 | 1,239,678 | +0.31(+1.09%) |
May 31, 2007 | 28.12 | 28.59 | 28.12 | 28.29 | 803,207 | +0.44(+1.56%) |
May 30, 2007 | 26.71 | 28.05 | 26.23 | 27.85 | 1,133,659 | +0.60(+2.19%) |
May 29, 2007 | 27.55 | 27.72 | 27.13 | 27.26 | 566,680 | +0.42(+1.57%) |
May 25, 2007 | 26.52 | 26.86 | 26.31 | 26.83 | 477,385 | +0.92(+3.57%) |
May 24, 2007 | 26.71 | 26.89 | 25.65 | 25.91 | 1,347,467 | -0.92(-3.44%) |
May 23, 2007 | 27.21 | 27.31 | 26.72 | 26.83 | 742,732 | -0.12(-0.45%) |
May 22, 2007 | 26.66 | 27.96 | 26.66 | 26.95 | 600,875 | -0.98(-3.50%) |
May 21, 2007 | 27.86 | 28.29 | 27.77 | 27.93 | 299,744 | +0.23(+0.82%) |
May 18, 2007 | 27.30 | 27.71 | 27.02 | 27.71 | 593,052 | +0.59(+2.17%) |
May 17, 2007 | 26.93 | 27.18 | 26.45 | 27.12 | 613,520 | -0.16(-0.59%) |
May 16, 2007 | 27.60 | 27.60 | 26.82 | 27.28 | 492,168 | -0.38(-1.38%) |
May 15, 2007 | 27.79 | 27.99 | 27.26 | 27.66 | 553,838 | +0.33(+1.20%) |
May 14, 2007 | 28.60 | 29.33 | 27.19 | 27.33 | 900,118 | -1.23(-4.29%) |
May 11, 2007 | 27.52 | 28.59 | 27.52 | 28.56 | 726,246 | +0.93(+3.38%) |
May 10, 2007 | 28.00 | 28.03 | 27.42 | 27.62 | 1,251,325 | -0.19(-0.70%) |
May 09, 2007 | 27.36 | 28.09 | 27.34 | 27.82 | 751,990 | +0.62(+2.28%) |
May 08, 2007 | 27.16 | 27.24 | 26.83 | 27.20 | 703,908 | -0.33(-1.20%) |
May 07, 2007 | 27.92 | 28.15 | 27.46 | 27.53 | 651,943 | +0.11(+0.40%) |
May 04, 2007 | 27.31 | 27.50 | 26.97 | 27.42 | 916,842 | +0.55(+2.03%) |
May 03, 2007 | 26.75 | 26.93 | 25.54 | 26.87 | 1,759,382 | +0.58(+2.20%) |
May 02, 2007 | 25.52 | 26.38 | 25.46 | 26.29 | 1,003,449 | +0.75(+2.92%) |
May 01, 2007 | 25.45 | 25.79 | 25.31 | 25.55 | 535,173 | +0.09(+0.34%) |
Apr 30, 2007 | 25.89 | 26.08 | 25.42 | 25.46 | 753,483 | -0.14(-0.55%) |
Apr 27, 2007 | 25.45 | 25.70 | 25.25 | 25.60 | 609,117 | +0.04(+0.17%) |
Apr 26, 2007 | 26.00 | 26.26 | 25.56 | 25.56 | 1,048,142 | -0.68(-2.60%) |
Apr 25, 2007 | 25.92 | 26.29 | 25.74 | 26.24 | 860,099 | +0.55(+2.12%) |
Apr 24, 2007 | 25.17 | 25.95 | 25.11 | 25.69 | 983,739 | +0.43(+1.70%) |
Apr 23, 2007 | 25.37 | 25.60 | 25.07 | 25.26 | 777,673 | -0.21(-0.82%) |
Apr 20, 2007 | 25.78 | 26.01 | 25.41 | 25.47 | 704,505 | +0.03(+0.10%) |
Apr 19, 2007 | 25.35 | 25.54 | 25.09 | 25.44 | 1,005,839 | -0.56(-2.14%) |
Apr 18, 2007 | 26.02 | 26.07 | 25.55 | 26.00 | 882,199 | -0.18(-0.68%) |
Apr 17, 2007 | 26.45 | 26.45 | 25.75 | 26.18 | 1,303,588 | -0.09(-0.36%) |
Apr 16, 2007 | 25.19 | 26.31 | 25.10 | 26.27 | 1,536,831 | +1.29(+5.17%) |
Apr 13, 2007 | 24.39 | 25.08 | 24.28 | 24.98 | 614,911 | +0.66(+2.70%) |
Apr 12, 2007 | 24.53 | 24.55 | 24.22 | 24.32 | 554,585 | -0.15(-0.60%) |
Apr 11, 2007 | 24.85 | 24.95 | 24.40 | 24.47 | 898,027 | -0.12(-0.48%) |
Apr 10, 2007 | 25.01 | 25.06 | 24.44 | 24.59 | 961,042 | -0.11(-0.43%) |
Apr 09, 2007 | 24.27 | 24.85 | 24.19 | 24.69 | 1,470,233 | +0.54(+2.25%) |
Apr 05, 2007 | 24.25 | 24.48 | 24.15 | 24.15 | 637,310 | -0.16(-0.66%) |
Apr 04, 2007 | 24.25 | 24.32 | 23.71 | 24.31 | 938,345 | +0.16(+0.65%) |
Apr 03, 2007 | 23.82 | 24.43 | 23.68 | 24.16 | 768,714 | +0.44(+1.86%) |