Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.14 | 27.30 | 26.60 | 26.60 | 7,483,249 | -0.45(-1.66%) |
Apr 29, 2008 | 26.87 | 27.08 | 26.79 | 27.05 | 3,717,810 | +0.17(+0.65%) |
Apr 28, 2008 | 26.91 | 27.05 | 26.70 | 26.87 | 4,556,561 | +0.01(+0.03%) |
Apr 25, 2008 | 26.76 | 26.91 | 26.42 | 26.86 | 6,841,727 | +0.27(+1.00%) |
Apr 24, 2008 | 26.30 | 26.82 | 26.17 | 26.60 | 6,273,257 | +0.37(+1.42%) |
Apr 23, 2008 | 26.25 | 26.46 | 26.03 | 26.22 | 2,879,840 | +0.08(+0.32%) |
Apr 22, 2008 | 26.52 | 26.52 | 26.01 | 26.14 | 5,004,831 | -0.48(-1.81%) |
Apr 21, 2008 | 26.50 | 26.63 | 26.34 | 26.62 | 4,126,985 | +0.00(+0.00%) |
Apr 18, 2008 | 26.67 | 26.75 | 26.36 | 26.62 | 5,853,880 | +0.50(+1.91%) |
Apr 17, 2008 | 25.92 | 26.14 | 25.83 | 26.12 | 5,096,189 | +0.16(+0.61%) |
Apr 16, 2008 | 25.71 | 25.97 | 25.59 | 25.97 | 7,674,508 | +0.52(+2.06%) |
Apr 15, 2008 | 25.58 | 25.60 | 25.31 | 25.44 | 3,466,331 | -0.03(-0.13%) |
Apr 14, 2008 | 25.64 | 25.64 | 25.44 | 25.48 | 3,975,212 | -0.12(-0.49%) |
Apr 11, 2008 | 25.93 | 25.98 | 25.54 | 25.60 | 4,677,680 | -0.54(-2.06%) |
Apr 10, 2008 | 25.86 | 26.30 | 25.83 | 26.14 | 7,740,220 | +0.27(+1.06%) |
Apr 09, 2008 | 26.43 | 26.46 | 25.80 | 25.87 | 8,089,936 | -0.58(-2.20%) |
Apr 08, 2008 | 26.40 | 26.49 | 26.31 | 26.45 | 5,522,801 | -0.06(-0.22%) |
Apr 07, 2008 | 26.71 | 26.78 | 26.46 | 26.51 | 3,798,459 | -0.10(-0.37%) |
Apr 04, 2008 | 26.74 | 26.78 | 26.40 | 26.61 | 3,899,745 | -0.12(-0.47%) |
Apr 03, 2008 | 26.66 | 26.77 | 26.36 | 26.73 | 7,667,142 | -0.16(-0.59%) |
Apr 02, 2008 | 26.73 | 27.06 | 26.65 | 26.89 | 9,040,701 | +0.24(+0.90%) |
Apr 01, 2008 | 25.85 | 26.73 | 25.85 | 26.65 | 11,993,477 | +1.00(+3.92%) |
Mar 31, 2008 | 25.25 | 25.74 | 25.19 | 25.64 | 6,252,863 | +0.30(+1.18%) |
Mar 28, 2008 | 25.82 | 25.82 | 25.18 | 25.34 | 5,095,199 | -0.50(-1.93%) |
Mar 27, 2008 | 26.43 | 26.43 | 25.83 | 25.84 | 5,714,797 | -0.25(-0.95%) |
Mar 26, 2008 | 26.47 | 26.52 | 26.03 | 26.09 | 9,337,824 | -0.50(-1.87%) |
Mar 25, 2008 | 27.03 | 27.03 | 26.44 | 26.59 | 9,011,609 | -0.21(-0.77%) |
Mar 24, 2008 | 26.27 | 26.88 | 26.13 | 26.80 | 12,455,999 | +0.86(+3.30%) |
Mar 21, 2008 | 25.12 | 26.08 | 25.12 | 25.94 | 7,650,000 | +0.00(+0.00%) |
Mar 20, 2008 | 25.12 | 26.08 | 25.12 | 25.94 | 7,650,000 | +0.71(+2.80%) |
Mar 19, 2008 | 25.97 | 25.97 | 25.24 | 25.24 | 9,351,007 | -0.34(-1.33%) |
Mar 18, 2008 | 25.06 | 25.68 | 24.85 | 25.58 | 6,748,215 | +0.97(+3.95%) |
Mar 17, 2008 | 24.33 | 24.77 | 24.17 | 24.61 | 10,729,410 | -0.33(-1.33%) |
Mar 14, 2008 | 25.53 | 25.53 | 24.54 | 24.94 | 10,746,868 | -0.37(-1.44%) |
Mar 13, 2008 | 24.88 | 25.49 | 24.64 | 25.30 | 10,858,505 | +0.02(+0.10%) |
Mar 12, 2008 | 25.64 | 25.77 | 25.24 | 25.28 | 4,949,162 | -0.14(-0.56%) |
Mar 11, 2008 | 25.43 | 25.43 | 24.77 | 25.42 | 9,007,701 | +0.67(+2.72%) |
Mar 10, 2008 | 25.20 | 25.25 | 24.61 | 24.75 | 8,417,391 | -0.29(-1.16%) |
Mar 07, 2008 | 24.93 | 25.45 | 24.85 | 25.04 | 9,445,728 | -0.24(-0.95%) |
Mar 06, 2008 | 25.64 | 25.99 | 25.20 | 25.28 | 7,791,938 | -0.63(-2.44%) |
Mar 05, 2008 | 25.88 | 26.32 | 25.71 | 25.91 | 6,049,484 | +0.01(+0.03%) |
Mar 04, 2008 | 25.77 | 26.02 | 25.56 | 25.90 | 9,015,447 | -0.04(-0.16%) |
Mar 03, 2008 | 25.89 | 26.02 | 25.59 | 25.94 | 5,895,521 | -0.06(-0.22%) |
Feb 29, 2008 | 26.37 | 26.40 | 25.73 | 26.00 | 10,998,001 | -0.66(-2.49%) |
Feb 28, 2008 | 27.04 | 27.10 | 26.58 | 26.66 | 7,967,691 | -0.65(-2.37%) |
Feb 27, 2008 | 27.12 | 27.44 | 27.11 | 27.31 | 5,355,542 | -0.06(-0.21%) |
Feb 26, 2008 | 26.83 | 27.51 | 26.83 | 27.37 | 8,158,879 | +0.27(+0.98%) |
Feb 25, 2008 | 26.62 | 27.10 | 26.36 | 27.10 | 8,057,401 | +0.36(+1.33%) |
Feb 22, 2008 | 26.33 | 26.75 | 25.97 | 26.75 | 5,299,017 | +0.57(+2.19%) |
Feb 21, 2008 | 26.83 | 26.90 | 26.16 | 26.17 | 7,243,006 | -0.64(-2.38%) |
Feb 20, 2008 | 26.25 | 26.81 | 26.17 | 26.81 | 12,980,865 | +0.37(+1.38%) |
Feb 19, 2008 | 26.89 | 26.89 | 26.37 | 26.45 | 4,909,030 | -0.31(-1.15%) |
Feb 18, 2008 | 26.32 | 26.77 | 26.22 | 26.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.32 | 26.77 | 26.22 | 26.76 | 5,055,556 | +0.14(+0.53%) |
Feb 14, 2008 | 27.05 | 27.05 | 26.37 | 26.61 | 5,986,186 | -0.26(-0.96%) |
Feb 13, 2008 | 26.81 | 26.98 | 26.56 | 26.87 | 8,475,839 | +0.34(+1.28%) |
Feb 12, 2008 | 26.56 | 26.91 | 26.38 | 26.53 | 5,330,193 | +0.05(+0.19%) |
Feb 11, 2008 | 26.15 | 26.61 | 25.91 | 26.48 | 6,264,936 | +0.27(+1.05%) |
Feb 08, 2008 | 26.29 | 26.39 | 25.90 | 26.21 | 6,609,590 | -0.15(-0.57%) |
Feb 07, 2008 | 25.80 | 26.53 | 25.78 | 26.36 | 7,750,518 | +0.50(+1.93%) |
Feb 06, 2008 | 26.31 | 26.52 | 25.75 | 25.86 | 5,949,525 | -0.28(-1.08%) |
Feb 05, 2008 | 26.37 | 26.61 | 26.00 | 26.14 | 8,437,204 | -0.76(-2.81%) |
Feb 04, 2008 | 27.30 | 27.30 | 26.65 | 26.90 | 7,802,477 | -0.39(-1.43%) |
Feb 01, 2008 | 27.05 | 27.31 | 26.76 | 27.29 | 9,885,979 | +0.24(+0.89%) |
Jan 31, 2008 | 25.63 | 27.10 | 25.45 | 27.05 | 9,537,899 | +1.09(+4.19%) |
Jan 30, 2008 | 26.04 | 26.61 | 25.88 | 25.96 | 15,567,466 | -0.17(-0.64%) |
Jan 29, 2008 | 26.15 | 26.22 | 25.75 | 26.12 | 5,739,179 | +0.08(+0.32%) |
Jan 28, 2008 | 25.48 | 26.08 | 25.20 | 26.04 | 9,002,884 | +0.42(+1.65%) |
Jan 25, 2008 | 26.39 | 26.39 | 25.45 | 25.62 | 8,018,965 | -0.54(-2.06%) |
Jan 24, 2008 | 26.14 | 26.16 | 25.75 | 26.16 | 8,677,555 | +0.26(+0.99%) |
Jan 23, 2008 | 24.41 | 25.98 | 24.41 | 25.90 | 14,954,843 | +0.91(+3.65%) |
Jan 22, 2008 | 23.54 | 25.25 | 23.17 | 24.99 | 34,207,904 | +0.48(+1.96%) |
Jan 21, 2008 | 24.96 | 25.20 | 24.43 | 24.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.96 | 25.20 | 24.43 | 24.51 | 7,691,090 | -0.12(-0.47%) |
Jan 17, 2008 | 24.98 | 25.24 | 24.59 | 24.62 | 8,302,228 | -0.42(-1.66%) |
Jan 16, 2008 | 24.61 | 25.39 | 24.61 | 25.04 | 7,970,831 | +0.14(+0.57%) |
Jan 15, 2008 | 24.95 | 25.08 | 24.69 | 24.90 | 7,830,091 | -0.46(-1.83%) |
Jan 14, 2008 | 25.14 | 25.39 | 25.02 | 25.36 | 3,618,967 | +0.24(+0.96%) |
Jan 11, 2008 | 25.39 | 25.47 | 25.00 | 25.12 | 4,771,440 | -0.61(-2.39%) |
Jan 10, 2008 | 25.23 | 25.97 | 25.15 | 25.73 | 7,377,404 | +0.36(+1.41%) |
Jan 09, 2008 | 25.09 | 25.43 | 24.63 | 25.38 | 8,084,060 | +0.18(+0.72%) |
Jan 08, 2008 | 25.76 | 25.99 | 25.15 | 25.20 | 5,179,897 | -0.50(-1.94%) |
Jan 07, 2008 | 25.85 | 25.88 | 25.47 | 25.69 | 7,374,305 | +0.09(+0.36%) |
Jan 04, 2008 | 26.22 | 26.22 | 25.51 | 25.60 | 7,209,552 | -0.83(-3.14%) |
Jan 03, 2008 | 26.65 | 26.75 | 26.30 | 26.43 | 11,548,380 | -0.30(-1.12%) |
Jan 02, 2008 | 27.39 | 27.39 | 26.66 | 26.73 | 4,699,131 | -0.42(-1.53%) |
Jan 01, 2008 | 26.96 | 27.41 | 26.96 | 27.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.96 | 27.41 | 26.96 | 27.15 | 3,861,318 | -0.10(-0.37%) |
Dec 28, 2007 | 27.64 | 27.64 | 27.25 | 27.25 | 794,590 | -0.12(-0.46%) |
Dec 27, 2007 | 27.51 | 27.66 | 27.36 | 27.37 | 3,208,204 | -0.39(-1.41%) |
Dec 26, 2007 | 27.59 | 27.77 | 27.55 | 27.76 | 2,203,579 | -0.09(-0.33%) |
Dec 24, 2007 | 27.67 | 27.89 | 27.67 | 27.85 | 1,448,205 | +0.51(+1.85%) |
Dec 21, 2007 | 27.47 | 27.64 | 27.35 | 27.35 | 6,081,706 | -0.14(-0.51%) |
Dec 20, 2007 | 27.35 | 27.54 | 27.18 | 27.49 | 2,833,595 | +0.13(+0.49%) |
Dec 19, 2007 | 27.45 | 27.64 | 27.26 | 27.35 | 3,772,393 | -0.25(-0.90%) |
Dec 18, 2007 | 27.41 | 27.72 | 27.26 | 27.60 | 4,685,402 | +0.26(+0.94%) |
Dec 17, 2007 | 27.64 | 27.69 | 27.35 | 27.35 | 3,579,605 | -0.26(-0.93%) |
Dec 14, 2007 | 28.38 | 28.38 | 27.60 | 27.60 | 2,296,057 | -0.37(-1.31%) |
Dec 13, 2007 | 27.79 | 28.20 | 27.74 | 27.97 | 4,171,568 | -0.18(-0.65%) |
Dec 12, 2007 | 28.52 | 28.83 | 27.83 | 28.15 | 4,315,407 | +0.09(+0.33%) |
Dec 11, 2007 | 28.99 | 29.15 | 28.06 | 28.06 | 5,325,220 | -0.93(-3.21%) |
Dec 10, 2007 | 28.84 | 29.06 | 28.79 | 28.99 | 2,118,423 | +0.02(+0.06%) |
Dec 07, 2007 | 28.86 | 29.06 | 28.85 | 28.97 | 4,937,458 | +0.24(+0.84%) |
Dec 06, 2007 | 28.65 | 28.90 | 28.31 | 28.73 | 3,152,858 | +0.25(+0.87%) |
Dec 05, 2007 | 28.68 | 28.71 | 28.33 | 28.48 | 4,535,029 | -0.04(-0.15%) |
Dec 04, 2007 | 28.68 | 28.71 | 28.42 | 28.52 | 3,599,304 | -0.09(-0.32%) |
Dec 03, 2007 | 28.95 | 28.98 | 28.62 | 28.62 | 2,914,930 | -0.15(-0.52%) |
Nov 30, 2007 | 28.92 | 29.17 | 28.72 | 28.76 | 4,205,969 | +0.42(+1.46%) |
Nov 29, 2007 | 28.29 | 28.72 | 28.16 | 28.35 | 3,617,988 | -0.28(-0.99%) |
Nov 28, 2007 | 27.81 | 28.63 | 27.81 | 28.63 | 4,781,535 | +1.07(+3.89%) |
Nov 27, 2007 | 27.09 | 27.67 | 27.09 | 27.56 | 4,379,361 | +0.43(+1.59%) |
Nov 26, 2007 | 28.10 | 28.10 | 27.13 | 27.13 | 10,174,957 | -0.72(-2.59%) |
Nov 23, 2007 | 27.79 | 27.85 | 27.49 | 27.85 | 1,955,714 | +0.48(+1.76%) |
Nov 21, 2007 | 27.26 | 27.64 | 27.15 | 27.37 | 4,218,101 | -0.27(-0.96%) |
Nov 20, 2007 | 27.88 | 27.96 | 27.17 | 27.64 | 4,271,522 | +0.02(+0.09%) |
Nov 19, 2007 | 27.97 | 28.17 | 27.54 | 27.61 | 5,150,568 | -0.62(-2.21%) |
Nov 16, 2007 | 28.64 | 28.64 | 27.97 | 28.23 | 6,732,760 | -0.01(-0.03%) |
Nov 15, 2007 | 28.27 | 28.57 | 28.13 | 28.24 | 3,496,712 | -0.27(-0.96%) |
Nov 14, 2007 | 29.01 | 29.11 | 28.37 | 28.52 | 4,731,508 | -0.46(-1.58%) |
Nov 13, 2007 | 28.73 | 29.01 | 28.37 | 28.97 | 4,078,752 | +0.78(+2.77%) |
Nov 12, 2007 | 28.15 | 28.67 | 27.93 | 28.19 | 4,232,474 | +0.04(+0.15%) |
Nov 09, 2007 | 28.08 | 28.57 | 28.08 | 28.15 | 5,712,601 | -0.66(-2.28%) |
Nov 08, 2007 | 29.06 | 29.22 | 28.36 | 28.81 | 6,881,604 | -0.08(-0.29%) |
Nov 07, 2007 | 29.12 | 29.43 | 28.85 | 28.89 | 6,269,299 | -0.61(-2.05%) |
Nov 06, 2007 | 29.13 | 29.52 | 29.12 | 29.50 | 2,879,595 | +0.26(+0.88%) |
Nov 05, 2007 | 29.45 | 29.57 | 29.15 | 29.24 | 4,659,530 | -0.40(-1.34%) |
Nov 02, 2007 | 30.19 | 30.19 | 29.40 | 29.64 | 5,262,525 | -0.02(-0.06%) |
Nov 01, 2007 | 30.26 | 30.31 | 29.65 | 29.65 | 4,513,623 | -0.77(-2.54%) |
Oct 31, 2007 | 30.42 | 30.60 | 30.15 | 30.43 | 4,462,847 | +0.09(+0.30%) |
Oct 30, 2007 | 30.32 | 30.46 | 30.29 | 30.33 | 2,361,852 | -0.09(-0.30%) |
Oct 29, 2007 | 30.30 | 30.45 | 30.25 | 30.43 | 2,624,093 | +0.08(+0.27%) |
Oct 26, 2007 | 30.15 | 30.34 | 29.90 | 30.34 | 4,286,905 | +0.35(+1.16%) |
Oct 25, 2007 | 30.19 | 30.37 | 29.72 | 29.99 | 5,435,983 | -0.18(-0.61%) |
Oct 24, 2007 | 30.13 | 30.29 | 29.74 | 30.18 | 7,438,143 | -0.10(-0.33%) |
Oct 23, 2007 | 30.44 | 30.44 | 29.99 | 30.28 | 6,309,208 | +0.14(+0.47%) |
Oct 22, 2007 | 29.73 | 30.25 | 29.24 | 30.13 | 3,773,399 | +0.27(+0.89%) |
Oct 19, 2007 | 30.52 | 30.79 | 29.87 | 29.87 | 9,122,049 | -0.68(-2.23%) |
Oct 18, 2007 | 30.53 | 30.72 | 30.31 | 30.55 | 6,005,034 | -0.28(-0.92%) |
Oct 17, 2007 | 30.99 | 31.06 | 30.46 | 30.83 | 5,914,328 | +0.03(+0.11%) |
Oct 16, 2007 | 30.88 | 30.99 | 30.73 | 30.80 | 4,035,519 | -0.10(-0.32%) |
Oct 15, 2007 | 30.72 | 31.46 | 30.72 | 30.90 | 3,549,344 | -0.50(-1.59%) |
Oct 12, 2007 | 31.34 | 31.53 | 31.26 | 31.40 | 3,791,083 | +0.16(+0.50%) |
Oct 11, 2007 | 31.47 | 31.75 | 31.16 | 31.24 | 6,525,312 | -0.22(-0.71%) |
Oct 10, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.51 | 31.51 | 31.31 | 31.46 | 3,313,725 | -0.21(-0.66%) |
Oct 05, 2007 | 31.19 | 31.67 | 31.17 | 31.67 | 7,072,789 | +0.69(+2.22%) |
Oct 04, 2007 | 31.19 | 31.19 | 30.95 | 30.98 | 4,835,973 | -0.16(-0.51%) |
Oct 03, 2007 | 30.91 | 31.28 | 30.88 | 31.14 | 9,062,903 | +0.17(+0.56%) |
Oct 02, 2007 | 30.95 | 31.08 | 30.91 | 30.96 | 5,483,039 | -0.01(-0.03%) |
Oct 01, 2007 | 30.59 | 30.97 | 30.59 | 30.97 | 3,764,522 | +0.40(+1.30%) |
Sep 28, 2007 | 30.47 | 30.57 | 30.36 | 30.57 | 2,991,615 | +0.15(+0.49%) |
Sep 27, 2007 | 30.60 | 30.60 | 30.43 | 30.43 | 3,746,657 | -0.15(-0.49%) |
Sep 26, 2007 | 30.36 | 31.29 | 30.14 | 30.57 | 8,009,122 | +0.43(+1.43%) |
Sep 25, 2007 | 30.30 | 30.30 | 29.96 | 30.14 | 10,100,644 | -0.40(-1.30%) |
Sep 24, 2007 | 30.87 | 30.93 | 30.54 | 30.54 | 3,415,995 | -0.26(-0.84%) |
Sep 21, 2007 | 31.13 | 31.13 | 30.77 | 30.80 | 2,844,052 | -0.05(-0.16%) |
Sep 20, 2007 | 31.39 | 31.39 | 30.85 | 30.85 | 3,577,893 | -0.62(-1.98%) |
Sep 19, 2007 | 31.56 | 32.45 | 31.29 | 31.47 | 6,596,814 | +0.06(+0.18%) |
Sep 18, 2007 | 30.47 | 31.41 | 30.38 | 31.41 | 5,357,323 | +1.18(+3.90%) |
Sep 17, 2007 | 30.31 | 30.41 | 30.20 | 30.23 | 1,861,463 | -0.37(-1.22%) |
Sep 14, 2007 | 30.25 | 30.61 | 30.08 | 30.61 | 4,810,243 | +0.20(+0.66%) |
Sep 13, 2007 | 30.26 | 30.58 | 30.11 | 30.41 | 3,386,241 | +0.42(+1.38%) |
Sep 12, 2007 | 29.94 | 30.14 | 29.93 | 29.99 | 1,415,280 | +0.02(+0.06%) |
Sep 11, 2007 | 29.77 | 30.08 | 29.76 | 29.98 | 3,906,507 | +0.33(+1.12%) |
Sep 10, 2007 | 29.96 | 30.02 | 29.50 | 29.64 | 7,194,453 | -0.16(-0.53%) |
Sep 07, 2007 | 30.07 | 30.08 | 29.78 | 29.80 | 10,699,866 | -0.73(-2.39%) |
Sep 06, 2007 | 30.57 | 30.66 | 30.33 | 30.53 | 2,078,652 | +0.07(+0.25%) |
Sep 05, 2007 | 30.53 | 30.62 | 30.33 | 30.46 | 5,255,534 | -0.49(-1.58%) |
Sep 04, 2007 | 30.74 | 30.96 | 30.64 | 30.95 | 3,637,038 | +0.04(+0.13%) |
Aug 31, 2007 | 30.67 | 31.00 | 30.52 | 30.91 | 3,886,872 | +0.50(+1.64%) |
Aug 30, 2007 | 30.19 | 30.53 | 30.13 | 30.41 | 2,083,349 | -0.12(-0.41%) |
Aug 29, 2007 | 29.80 | 30.55 | 29.74 | 30.53 | 2,256,209 | +0.93(+3.14%) |
Aug 28, 2007 | 30.24 | 30.29 | 29.60 | 29.60 | 3,167,968 | -0.73(-2.41%) |
Aug 27, 2007 | 30.60 | 30.66 | 30.32 | 30.33 | 2,204,171 | -0.42(-1.38%) |
Aug 24, 2007 | 30.27 | 30.76 | 30.24 | 30.76 | 3,328,541 | +0.61(+2.01%) |
Aug 23, 2007 | 30.47 | 30.55 | 30.12 | 30.15 | 2,285,842 | -0.12(-0.38%) |
Aug 22, 2007 | 30.20 | 30.37 | 30.05 | 30.27 | 4,981,609 | +0.40(+1.33%) |
Aug 21, 2007 | 29.67 | 30.01 | 29.59 | 29.87 | 3,420,565 | +0.20(+0.67%) |
Aug 20, 2007 | 29.78 | 29.90 | 29.52 | 29.67 | 7,139,796 | +0.16(+0.53%) |
Aug 17, 2007 | 29.99 | 30.56 | 29.26 | 29.51 | 7,133,854 | +0.21(+0.71%) |
Aug 16, 2007 | 28.86 | 29.35 | 28.42 | 29.30 | 8,699,938 | +0.04(+0.14%) |
Aug 15, 2007 | 29.45 | 29.87 | 29.11 | 29.26 | 5,562,177 | -0.32(-1.07%) |
Aug 14, 2007 | 30.30 | 30.30 | 29.55 | 29.58 | 5,723,658 | -0.77(-2.54%) |
Aug 13, 2007 | 30.47 | 30.88 | 30.35 | 30.35 | 5,949,382 | +0.17(+0.55%) |
Aug 10, 2007 | 29.99 | 30.47 | 29.70 | 30.18 | 6,636,360 | -0.13(-0.44%) |
Aug 09, 2007 | 30.64 | 30.91 | 30.32 | 30.32 | 4,792,849 | -0.88(-2.82%) |
Aug 08, 2007 | 31.01 | 31.31 | 30.75 | 31.20 | 7,318,021 | +0.35(+1.13%) |
Aug 07, 2007 | 30.52 | 31.03 | 30.37 | 30.85 | 7,146,028 | +0.17(+0.57%) |
Aug 06, 2007 | 30.29 | 30.68 | 30.01 | 30.67 | 5,907,730 | +0.35(+1.15%) |
Aug 03, 2007 | 30.64 | 31.15 | 30.33 | 30.33 | 5,081,461 | -0.82(-2.64%) |
Aug 02, 2007 | 30.92 | 31.15 | 30.73 | 31.15 | 6,455,585 | +0.39(+1.27%) |
Aug 01, 2007 | 30.72 | 30.81 | 30.23 | 30.76 | 6,049,712 | +0.04(+0.14%) |
Jul 31, 2007 | 31.43 | 31.62 | 30.70 | 30.72 | 4,028,377 | -0.47(-1.52%) |
Jul 30, 2007 | 30.83 | 31.26 | 30.67 | 31.19 | 4,220,126 | +0.44(+1.43%) |
Jul 27, 2007 | 31.18 | 31.37 | 30.75 | 30.75 | 7,059,538 | -0.49(-1.57%) |
Jul 26, 2007 | 31.74 | 31.80 | 30.90 | 31.24 | 8,243,174 | -0.95(-2.94%) |
Jul 25, 2007 | 32.58 | 32.58 | 32.01 | 32.19 | 5,552,683 | -0.11(-0.33%) |
Jul 24, 2007 | 32.63 | 32.87 | 32.15 | 32.29 | 5,664,626 | -0.51(-1.57%) |
Jul 23, 2007 | 33.11 | 33.11 | 32.76 | 32.81 | 2,015,892 | +0.05(+0.15%) |
Jul 20, 2007 | 33.09 | 33.19 | 32.72 | 32.76 | 4,222,688 | -0.42(-1.28%) |
Jul 19, 2007 | 33.15 | 33.27 | 33.11 | 33.18 | 1,598,138 | +0.07(+0.23%) |
Jul 18, 2007 | 33.06 | 33.17 | 32.83 | 33.11 | 1,998,471 | -0.04(-0.13%) |
Jul 17, 2007 | 33.16 | 33.19 | 33.08 | 33.15 | 2,135,509 | +0.03(+0.10%) |
Jul 16, 2007 | 33.24 | 33.28 | 33.04 | 33.11 | 1,249,600 | -0.13(-0.40%) |
Jul 13, 2007 | 33.11 | 33.31 | 33.07 | 33.25 | 2,402,279 | +0.17(+0.50%) |
Jul 12, 2007 | 32.89 | 33.16 | 32.82 | 33.08 | 2,316,391 | +0.26(+0.78%) |
Jul 11, 2007 | 32.48 | 32.83 | 31.16 | 32.82 | 3,018,608 | +0.19(+0.59%) |
Jul 10, 2007 | 33.00 | 33.02 | 32.53 | 32.63 | 5,427,092 | -0.59(-1.77%) |
Jul 09, 2007 | 33.34 | 33.36 | 33.15 | 33.22 | 1,756,911 | -0.12(-0.37%) |
Jul 06, 2007 | 33.00 | 33.79 | 32.39 | 33.35 | 2,587,011 | +0.30(+0.90%) |
Jul 05, 2007 | 32.96 | 33.11 | 32.71 | 33.05 | 4,030,888 | +0.17(+0.53%) |
Jul 03, 2007 | 32.88 | 32.95 | 32.75 | 32.87 | 2,193,261 | +0.05(+0.15%) |
Jul 02, 2007 | 32.71 | 33.05 | 32.38 | 32.82 | 1,495,346 | +0.17(+0.53%) |
Jun 29, 2007 | 32.71 | 32.93 | 32.46 | 32.65 | 2,344,386 | +0.04(+0.13%) |
Jun 28, 2007 | 32.69 | 32.87 | 32.61 | 32.61 | 3,809,787 | -0.07(-0.20%) |
Jun 27, 2007 | 32.31 | 32.73 | 32.20 | 32.67 | 2,254,631 | +0.33(+1.03%) |
Jun 26, 2007 | 32.67 | 32.70 | 32.34 | 32.34 | 11,744,891 | -0.22(-0.69%) |
Jun 25, 2007 | 32.69 | 32.86 | 32.44 | 32.57 | 2,194,413 | -0.13(-0.41%) |
Jun 22, 2007 | 32.80 | 32.85 | 32.58 | 32.70 | 2,753,948 | -0.22(-0.66%) |
Jun 21, 2007 | 32.87 | 33.01 | 32.58 | 32.92 | 3,512,158 | -0.06(-0.18%) |
Jun 20, 2007 | 33.21 | 33.31 | 32.90 | 32.97 | 3,203,624 | -0.06(-0.18%) |
Jun 19, 2007 | 32.88 | 33.05 | 32.76 | 33.03 | 3,749,307 | +0.11(+0.33%) |
Jun 18, 2007 | 33.06 | 33.09 | 32.91 | 32.92 | 948,619 | -0.14(-0.43%) |
Jun 15, 2007 | 33.15 | 33.21 | 33.01 | 33.06 | 3,180,255 | +0.11(+0.33%) |
Jun 14, 2007 | 32.68 | 32.97 | 32.68 | 32.96 | 1,143,644 | +0.23(+0.71%) |
Jun 13, 2007 | 32.48 | 32.72 | 32.36 | 32.72 | 1,682,821 | +0.37(+1.15%) |
Jun 12, 2007 | 32.39 | 32.65 | 32.27 | 32.35 | 1,965,901 | -0.27(-0.84%) |
Jun 11, 2007 | 32.56 | 32.73 | 32.51 | 32.62 | 1,211,824 | -0.10(-0.30%) |
Jun 08, 2007 | 32.31 | 32.72 | 32.28 | 32.72 | 2,336,676 | +0.41(+1.28%) |
Jun 07, 2007 | 32.92 | 32.93 | 32.31 | 32.31 | 4,258,008 | -0.61(-1.87%) |
Jun 06, 2007 | 33.13 | 33.16 | 32.92 | 32.92 | 3,444,328 | -0.42(-1.27%) |
Jun 05, 2007 | 33.39 | 33.43 | 33.17 | 33.35 | 2,349,806 | -0.20(-0.59%) |
Jun 04, 2007 | 33.39 | 33.56 | 33.31 | 33.55 | 1,643,157 | +0.07(+0.20%) |
Jun 01, 2007 | 33.42 | 33.53 | 33.35 | 33.48 | 2,114,585 | +0.19(+0.57%) |
May 31, 2007 | 33.29 | 33.33 | 33.16 | 33.29 | 1,601,230 | +0.08(+0.25%) |
May 30, 2007 | 32.76 | 33.21 | 32.69 | 33.21 | 1,896,035 | +0.30(+0.91%) |
May 29, 2007 | 32.92 | 33.05 | 32.78 | 32.91 | 1,757,145 | -0.02(-0.08%) |
May 25, 2007 | 32.85 | 32.98 | 32.83 | 32.93 | 2,016,856 | +0.12(+0.35%) |
May 24, 2007 | 33.12 | 33.31 | 32.79 | 32.82 | 3,058,780 | -0.27(-0.80%) |
May 23, 2007 | 33.27 | 33.40 | 33.06 | 33.08 | 3,333,621 | +0.02(+0.05%) |
May 22, 2007 | 33.16 | 33.17 | 33.00 | 33.06 | 1,367,314 | -0.03(-0.10%) |
May 21, 2007 | 33.06 | 33.21 | 32.98 | 33.10 | 3,930,036 | +0.12(+0.38%) |
May 18, 2007 | 32.77 | 33.25 | 32.64 | 32.97 | 2,283,192 | +0.30(+0.91%) |
May 17, 2007 | 32.56 | 32.75 | 32.56 | 32.67 | 1,407,026 | +0.05(+0.15%) |
May 16, 2007 | 32.60 | 32.67 | 32.40 | 32.62 | 1,186,166 | +0.12(+0.36%) |
May 15, 2007 | 32.54 | 32.81 | 32.41 | 32.51 | 3,942,765 | -0.12(-0.36%) |
May 14, 2007 | 32.65 | 32.78 | 32.49 | 32.62 | 1,092,448 | +0.00(+0.00%) |
May 11, 2007 | 32.58 | 32.62 | 32.45 | 32.62 | 1,620,664 | +0.13(+0.41%) |
May 10, 2007 | 32.64 | 32.81 | 32.38 | 32.49 | 2,143,146 | -0.36(-1.09%) |
May 09, 2007 | 32.54 | 32.87 | 32.54 | 32.85 | 2,783,461 | +0.20(+0.61%) |
May 08, 2007 | 32.62 | 32.72 | 32.57 | 32.65 | 1,286,500 | -0.14(-0.43%) |
May 07, 2007 | 32.75 | 32.85 | 32.72 | 32.79 | 1,203,929 | +0.00(+0.00%) |
May 04, 2007 | 32.80 | 32.93 | 32.62 | 32.79 | 1,391,277 | +0.07(+0.23%) |
May 03, 2007 | 32.75 | 32.83 | 32.62 | 32.72 | 2,766,167 | -0.07(-0.20%) |
May 02, 2007 | 32.55 | 32.85 | 32.54 | 32.78 | 4,203,492 | +0.37(+1.15%) |