Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 24.75 | 24.79 | 24.47 | 24.50 | 2,355,463 | -0.13(-0.54%) |
Apr 29, 2008 | 24.75 | 24.75 | 24.54 | 24.63 | 1,400,469 | -0.19(-0.78%) |
Apr 28, 2008 | 24.76 | 24.94 | 24.76 | 24.82 | 4,929,511 | +0.07(+0.28%) |
Apr 25, 2008 | 24.64 | 24.80 | 24.58 | 24.75 | 4,065,376 | +0.32(+1.31%) |
Apr 24, 2008 | 24.50 | 24.64 | 24.28 | 24.43 | 2,176,988 | -0.01(-0.03%) |
Apr 23, 2008 | 24.33 | 24.51 | 24.26 | 24.44 | 1,040,855 | +0.24(+1.00%) |
Apr 22, 2008 | 24.41 | 24.41 | 24.14 | 24.20 | 3,417,968 | -0.33(-1.33%) |
Apr 21, 2008 | 24.53 | 24.63 | 24.48 | 24.53 | 4,232,595 | -0.09(-0.35%) |
Apr 18, 2008 | 24.71 | 24.75 | 24.54 | 24.61 | 2,933,671 | +0.23(+0.93%) |
Apr 17, 2008 | 24.46 | 24.50 | 24.29 | 24.39 | 1,904,318 | -0.15(-0.60%) |
Apr 16, 2008 | 24.47 | 24.56 | 24.35 | 24.54 | 3,511,239 | +0.12(+0.48%) |
Apr 15, 2008 | 24.49 | 24.54 | 24.32 | 24.42 | 2,712,014 | -0.03(-0.13%) |
Apr 14, 2008 | 24.50 | 24.56 | 24.36 | 24.45 | 1,400,265 | -0.09(-0.35%) |
Apr 11, 2008 | 24.81 | 24.85 | 24.47 | 24.54 | 4,083,316 | -0.33(-1.31%) |
Apr 10, 2008 | 24.65 | 24.96 | 24.61 | 24.86 | 2,463,985 | +0.19(+0.79%) |
Apr 09, 2008 | 24.78 | 24.81 | 24.55 | 24.67 | 2,144,028 | -0.12(-0.47%) |
Apr 08, 2008 | 24.82 | 24.84 | 24.71 | 24.79 | 2,109,537 | -0.03(-0.13%) |
Apr 07, 2008 | 24.89 | 24.94 | 24.74 | 24.82 | 4,360,861 | +0.07(+0.28%) |
Apr 04, 2008 | 24.34 | 24.82 | 24.34 | 24.75 | 3,611,538 | +0.22(+0.89%) |
Apr 03, 2008 | 24.49 | 24.54 | 24.36 | 24.53 | 2,441,518 | +0.05(+0.22%) |
Apr 02, 2008 | 24.72 | 24.72 | 24.44 | 24.47 | 1,806,431 | -0.17(-0.69%) |
Apr 01, 2008 | 24.36 | 24.68 | 24.18 | 24.65 | 3,874,553 | +0.58(+2.39%) |
Mar 31, 2008 | 23.96 | 24.17 | 23.83 | 24.07 | 4,493,559 | -0.31(-1.28%) |
Mar 28, 2008 | 24.65 | 24.65 | 24.23 | 24.38 | 3,114,803 | -0.06(-0.25%) |
Mar 27, 2008 | 24.47 | 24.56 | 24.22 | 24.44 | 7,271,006 | +0.12(+0.51%) |
Mar 26, 2008 | 24.44 | 24.46 | 24.32 | 24.32 | 3,221,772 | -0.24(-0.98%) |
Mar 25, 2008 | 24.50 | 24.67 | 24.42 | 24.56 | 4,413,724 | +0.05(+0.19%) |
Mar 24, 2008 | 24.46 | 24.67 | 24.30 | 24.51 | 3,159,520 | +0.32(+1.32%) |
Mar 21, 2008 | 24.52 | 24.52 | 24.08 | 24.19 | 2,598,324 | +0.00(+0.00%) |
Mar 20, 2008 | 24.52 | 24.52 | 24.08 | 24.19 | 2,598,324 | -0.09(-0.38%) |
Mar 19, 2008 | 24.44 | 24.83 | 23.74 | 24.29 | 9,457,503 | -0.30(-1.23%) |
Mar 18, 2008 | 24.19 | 24.73 | 23.94 | 24.59 | 7,942,395 | +1.25(+5.33%) |
Mar 17, 2008 | 23.41 | 24.01 | 23.35 | 23.35 | 6,278,165 | -0.53(-2.22%) |
Mar 14, 2008 | 24.37 | 24.73 | 23.70 | 23.87 | 6,491,850 | -0.45(-1.86%) |
Mar 13, 2008 | 24.07 | 24.53 | 23.83 | 24.33 | 5,806,505 | -0.03(-0.13%) |
Mar 12, 2008 | 24.27 | 24.47 | 24.22 | 24.36 | 4,089,907 | +0.00(+0.00%) |
Mar 11, 2008 | 24.05 | 24.61 | 23.86 | 24.36 | 4,793,318 | +0.23(+0.97%) |
Mar 10, 2008 | 24.64 | 24.75 | 23.96 | 24.12 | 3,689,876 | -0.58(-2.33%) |
Mar 07, 2008 | 24.98 | 24.98 | 24.61 | 24.70 | 5,130,565 | -0.29(-1.15%) |
Mar 06, 2008 | 25.53 | 25.53 | 24.93 | 24.99 | 3,371,280 | -0.51(-2.01%) |
Mar 05, 2008 | 25.49 | 25.68 | 25.25 | 25.50 | 4,490,324 | -0.05(-0.18%) |
Mar 04, 2008 | 25.30 | 25.56 | 25.29 | 25.55 | 4,120,860 | +0.03(+0.12%) |
Mar 03, 2008 | 25.41 | 25.54 | 25.37 | 25.52 | 3,108,378 | -0.01(-0.03%) |
Feb 29, 2008 | 25.72 | 25.73 | 25.39 | 25.52 | 5,282,669 | -0.36(-1.38%) |
Feb 28, 2008 | 25.99 | 25.99 | 25.81 | 25.88 | 5,999,615 | -0.30(-1.16%) |
Feb 27, 2008 | 26.12 | 26.26 | 26.05 | 26.19 | 3,901,193 | +0.12(+0.45%) |
Feb 26, 2008 | 26.25 | 26.40 | 26.06 | 26.07 | 3,886,626 | -0.23(-0.89%) |
Feb 25, 2008 | 25.89 | 26.30 | 25.88 | 26.30 | 3,309,280 | +0.33(+1.29%) |
Feb 22, 2008 | 25.91 | 25.97 | 25.44 | 25.97 | 3,434,765 | +0.05(+0.21%) |
Feb 21, 2008 | 26.57 | 26.57 | 25.70 | 25.91 | 3,134,004 | -0.27(-1.04%) |
Feb 20, 2008 | 25.88 | 26.19 | 25.79 | 26.19 | 3,934,822 | -0.08(-0.30%) |
Feb 19, 2008 | 25.94 | 26.28 | 25.94 | 26.26 | 3,603,711 | +0.33(+1.26%) |
Feb 18, 2008 | 25.69 | 25.96 | 25.68 | 25.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.69 | 25.96 | 25.68 | 25.94 | 3,546,659 | +0.02(+0.09%) |
Feb 14, 2008 | 26.07 | 26.20 | 25.80 | 25.91 | 3,480,800 | -0.11(-0.42%) |
Feb 13, 2008 | 26.09 | 26.23 | 25.95 | 26.02 | 2,716,670 | -0.04(-0.15%) |
Feb 12, 2008 | 25.99 | 26.11 | 25.80 | 26.06 | 3,109,937 | +0.37(+1.45%) |
Feb 11, 2008 | 25.59 | 25.73 | 25.49 | 25.69 | 3,381,325 | -0.08(-0.30%) |
Feb 08, 2008 | 25.83 | 25.91 | 25.62 | 25.77 | 3,558,301 | -0.16(-0.63%) |
Feb 07, 2008 | 25.94 | 26.08 | 25.77 | 25.93 | 3,579,819 | -0.10(-0.39%) |
Feb 06, 2008 | 26.17 | 26.22 | 25.94 | 26.03 | 3,970,002 | +0.07(+0.27%) |
Feb 05, 2008 | 26.25 | 26.35 | 25.91 | 25.96 | 5,731,332 | -0.48(-1.82%) |
Feb 04, 2008 | 26.26 | 26.54 | 26.26 | 26.44 | 3,589,246 | +0.09(+0.35%) |
Feb 01, 2008 | 25.97 | 26.37 | 25.97 | 26.35 | 4,589,090 | +0.12(+0.47%) |
Jan 31, 2008 | 25.53 | 26.22 | 25.53 | 26.22 | 5,107,167 | +0.46(+1.78%) |
Jan 30, 2008 | 26.10 | 26.16 | 25.77 | 25.77 | 5,078,302 | -0.30(-1.16%) |
Jan 29, 2008 | 26.15 | 26.15 | 25.98 | 26.07 | 3,080,204 | +0.07(+0.27%) |
Jan 28, 2008 | 25.84 | 26.00 | 25.58 | 26.00 | 6,806,557 | +0.33(+1.27%) |
Jan 25, 2008 | 26.43 | 26.43 | 25.32 | 25.67 | 7,804,930 | -0.41(-1.58%) |
Jan 24, 2008 | 26.29 | 26.29 | 25.87 | 26.08 | 7,369,506 | -0.10(-0.39%) |
Jan 23, 2008 | 25.50 | 26.19 | 25.26 | 26.19 | 13,798,656 | +0.19(+0.72%) |
Jan 22, 2008 | 26.61 | 26.85 | 23.63 | 26.00 | 11,891,979 | -0.98(-3.63%) |
Jan 21, 2008 | 27.49 | 27.49 | 26.82 | 26.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.49 | 27.49 | 26.82 | 26.98 | 9,913,860 | -0.40(-1.45%) |
Jan 17, 2008 | 28.03 | 28.30 | 27.35 | 27.38 | 8,959,397 | -0.54(-1.92%) |
Jan 16, 2008 | 27.65 | 28.23 | 27.65 | 27.91 | 5,419,323 | +0.07(+0.25%) |
Jan 15, 2008 | 28.08 | 28.08 | 27.76 | 27.84 | 6,736,805 | -0.32(-1.13%) |
Jan 14, 2008 | 28.33 | 28.40 | 28.12 | 28.16 | 5,495,419 | -0.22(-0.77%) |
Jan 11, 2008 | 28.23 | 28.49 | 28.16 | 28.38 | 4,492,461 | +0.09(+0.30%) |
Jan 10, 2008 | 28.27 | 28.45 | 28.12 | 28.29 | 7,224,846 | -0.04(-0.14%) |
Jan 09, 2008 | 28.03 | 28.35 | 27.93 | 28.33 | 10,695,833 | +0.50(+1.79%) |
Jan 08, 2008 | 27.75 | 28.32 | 27.68 | 27.84 | 8,007,346 | +0.23(+0.82%) |
Jan 07, 2008 | 27.10 | 27.69 | 27.10 | 27.61 | 7,013,561 | +0.54(+1.98%) |
Jan 04, 2008 | 27.15 | 27.36 | 27.05 | 27.07 | 4,202,744 | -0.28(-1.02%) |
Jan 03, 2008 | 27.45 | 27.47 | 27.26 | 27.35 | 3,269,641 | +0.16(+0.60%) |
Jan 02, 2008 | 27.73 | 27.73 | 27.01 | 27.19 | 8,495,767 | -0.29(-1.05%) |
Jan 01, 2008 | 27.91 | 27.91 | 27.39 | 27.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 27.91 | 27.91 | 27.39 | 27.48 | 1,924,054 | -0.10(-0.37%) |
Dec 28, 2007 | 27.88 | 27.88 | 27.57 | 27.58 | 1,362,660 | -0.11(-0.39%) |
Dec 27, 2007 | 28.00 | 28.01 | 27.65 | 27.69 | 1,270,916 | -0.29(-1.03%) |
Dec 26, 2007 | 28.07 | 28.07 | 27.84 | 27.98 | 1,332,583 | -0.03(-0.11%) |
Dec 24, 2007 | 27.83 | 28.02 | 27.83 | 28.01 | 655,658 | +0.09(+0.33%) |
Dec 21, 2007 | 28.01 | 28.01 | 27.80 | 27.91 | 2,652,440 | +0.07(+0.25%) |
Dec 20, 2007 | 27.62 | 27.84 | 27.62 | 27.84 | 2,691,600 | +0.16(+0.59%) |
Dec 19, 2007 | 27.52 | 27.84 | 27.52 | 27.68 | 2,137,043 | -0.02(-0.06%) |
Dec 18, 2007 | 28.01 | 28.01 | 27.56 | 27.70 | 2,786,506 | +0.21(+0.76%) |
Dec 17, 2007 | 27.70 | 27.88 | 27.49 | 27.49 | 2,104,563 | -0.30(-1.06%) |
Dec 14, 2007 | 27.76 | 28.08 | 27.76 | 27.78 | 1,452,823 | -0.43(-1.52%) |
Dec 13, 2007 | 27.88 | 28.21 | 27.86 | 28.21 | 2,708,101 | -0.02(-0.05%) |
Dec 12, 2007 | 29.49 | 29.49 | 27.98 | 28.22 | 3,556,770 | +0.02(+0.05%) |
Dec 11, 2007 | 28.44 | 28.64 | 28.02 | 28.21 | 2,883,141 | -0.44(-1.55%) |
Dec 10, 2007 | 28.52 | 28.65 | 28.46 | 28.65 | 1,433,841 | +0.05(+0.19%) |
Dec 07, 2007 | 28.56 | 28.65 | 28.50 | 28.60 | 4,424,236 | -0.02(-0.05%) |
Dec 06, 2007 | 28.22 | 28.64 | 28.22 | 28.61 | 3,495,258 | +0.19(+0.68%) |
Dec 05, 2007 | 28.47 | 28.48 | 28.25 | 28.42 | 2,446,722 | +0.23(+0.80%) |
Dec 04, 2007 | 27.80 | 28.31 | 27.75 | 28.19 | 1,727,656 | -0.01(-0.03%) |
Dec 03, 2007 | 28.66 | 28.66 | 28.15 | 28.20 | 2,120,074 | -0.18(-0.63%) |
Nov 30, 2007 | 28.40 | 28.47 | 28.28 | 28.38 | 3,173,207 | +0.04(+0.14%) |
Nov 29, 2007 | 27.84 | 28.35 | 27.67 | 28.34 | 7,070,538 | +0.17(+0.61%) |
Nov 28, 2007 | 27.91 | 28.30 | 27.71 | 28.17 | 2,324,495 | +0.65(+2.38%) |
Nov 27, 2007 | 27.56 | 27.78 | 27.00 | 27.52 | 2,720,528 | +0.35(+1.29%) |
Nov 26, 2007 | 27.63 | 27.63 | 27.15 | 27.17 | 2,660,944 | -0.21(-0.77%) |
Nov 23, 2007 | 26.99 | 27.45 | 26.99 | 27.38 | 1,710,554 | +0.44(+1.62%) |
Nov 21, 2007 | 27.21 | 27.42 | 26.94 | 26.94 | 2,907,518 | -0.61(-2.23%) |
Nov 20, 2007 | 27.76 | 27.76 | 27.28 | 27.56 | 4,938,477 | +0.05(+0.20%) |
Nov 19, 2007 | 27.70 | 27.70 | 27.40 | 27.50 | 2,216,703 | -0.16(-0.56%) |
Nov 16, 2007 | 27.63 | 27.73 | 27.47 | 27.66 | 2,719,664 | +0.12(+0.45%) |
Nov 15, 2007 | 27.41 | 27.82 | 27.41 | 27.53 | 3,117,406 | -0.17(-0.62%) |
Nov 14, 2007 | 27.62 | 27.83 | 27.49 | 27.70 | 3,228,613 | +0.11(+0.39%) |
Nov 13, 2007 | 27.21 | 27.69 | 27.21 | 27.59 | 4,151,802 | +0.36(+1.31%) |
Nov 12, 2007 | 26.48 | 27.56 | 26.48 | 27.24 | 3,040,368 | +0.07(+0.26%) |
Nov 09, 2007 | 26.57 | 27.51 | 26.57 | 27.17 | 4,187,587 | -0.07(-0.26%) |
Nov 08, 2007 | 26.61 | 27.32 | 26.61 | 27.24 | 4,666,964 | +0.18(+0.66%) |
Nov 07, 2007 | 27.91 | 27.91 | 27.06 | 27.06 | 2,732,004 | -0.63(-2.28%) |
Nov 06, 2007 | 27.50 | 27.69 | 27.26 | 27.69 | 1,718,615 | +0.15(+0.54%) |
Nov 05, 2007 | 27.56 | 27.80 | 27.36 | 27.54 | 3,409,193 | -0.02(-0.06%) |
Nov 02, 2007 | 27.55 | 27.72 | 27.41 | 27.56 | 3,098,258 | -0.08(-0.28%) |
Nov 01, 2007 | 28.02 | 28.08 | 27.58 | 27.63 | 3,104,019 | -0.39(-1.39%) |
Oct 31, 2007 | 27.16 | 28.09 | 27.16 | 28.02 | 2,126,154 | +0.17(+0.61%) |
Oct 30, 2007 | 27.79 | 27.92 | 27.77 | 27.85 | 1,568,588 | -0.03(-0.11%) |
Oct 29, 2007 | 27.83 | 27.91 | 27.77 | 27.88 | 1,078,665 | +0.12(+0.42%) |
Oct 26, 2007 | 27.05 | 27.81 | 27.05 | 27.77 | 1,182,755 | +0.09(+0.34%) |
Oct 25, 2007 | 27.31 | 27.72 | 27.31 | 27.67 | 2,656,698 | +0.16(+0.59%) |
Oct 24, 2007 | 27.61 | 27.62 | 27.21 | 27.51 | 4,228,692 | -0.20(-0.73%) |
Oct 23, 2007 | 27.42 | 27.71 | 27.38 | 27.71 | 2,781,476 | +0.32(+1.16%) |
Oct 22, 2007 | 27.20 | 27.39 | 27.10 | 27.39 | 2,534,105 | +0.00(+0.00%) |
Oct 19, 2007 | 27.71 | 27.74 | 27.38 | 27.39 | 2,070,461 | -0.33(-1.21%) |
Oct 18, 2007 | 27.42 | 27.90 | 27.42 | 27.73 | 1,696,899 | +0.01(+0.03%) |
Oct 17, 2007 | 27.98 | 27.98 | 27.52 | 27.72 | 3,135,377 | +0.02(+0.08%) |
Oct 16, 2007 | 27.86 | 27.88 | 27.65 | 27.70 | 3,987,489 | -0.21(-0.75%) |
Oct 15, 2007 | 28.17 | 28.32 | 27.78 | 27.91 | 2,824,910 | -0.30(-1.08%) |
Oct 12, 2007 | 28.11 | 28.21 | 28.01 | 28.21 | 1,863,698 | +0.16(+0.56%) |
Oct 11, 2007 | 28.31 | 28.32 | 27.99 | 28.05 | 5,322,521 | +0.04(+0.14%) |
Oct 10, 2007 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 28.14 | 28.18 | 28.00 | 28.01 | 1,006,959 | -0.19(-0.69%) |
Oct 05, 2007 | 28.02 | 28.21 | 27.98 | 28.21 | 2,353,159 | +0.36(+1.29%) |
Oct 04, 2007 | 27.91 | 28.05 | 27.85 | 27.85 | 1,333,618 | -0.03(-0.11%) |
Oct 03, 2007 | 27.80 | 27.88 | 27.66 | 27.88 | 1,563,512 | +0.11(+0.39%) |
Oct 02, 2007 | 27.94 | 28.00 | 27.67 | 27.77 | 2,818,999 | -0.16(-0.56%) |
Oct 01, 2007 | 27.63 | 27.93 | 27.61 | 27.93 | 10,694,041 | +0.42(+1.53%) |
Sep 28, 2007 | 27.65 | 27.71 | 27.45 | 27.51 | 1,373,968 | -0.19(-0.70%) |
Sep 27, 2007 | 27.75 | 27.75 | 27.60 | 27.70 | 1,057,076 | +0.11(+0.39%) |
Sep 26, 2007 | 27.52 | 27.70 | 27.49 | 27.59 | 965,967 | +0.16(+0.57%) |
Sep 25, 2007 | 27.49 | 27.57 | 27.40 | 27.44 | 2,344,304 | -0.09(-0.34%) |
Sep 24, 2007 | 27.49 | 27.59 | 27.45 | 27.53 | 1,779,913 | -0.05(-0.20%) |
Sep 21, 2007 | 27.58 | 27.64 | 27.55 | 27.59 | 1,762,308 | +0.04(+0.14%) |
Sep 20, 2007 | 27.61 | 27.73 | 27.49 | 27.55 | 1,344,540 | -0.03(-0.11%) |
Sep 19, 2007 | 27.58 | 27.76 | 27.51 | 27.58 | 2,086,396 | +0.11(+0.40%) |
Sep 18, 2007 | 26.98 | 27.48 | 26.96 | 27.47 | 2,992,382 | +0.48(+1.79%) |
Sep 17, 2007 | 27.01 | 27.08 | 26.82 | 26.99 | 3,550,574 | -0.09(-0.32%) |
Sep 14, 2007 | 27.24 | 27.24 | 27.01 | 27.07 | 1,465,206 | -0.08(-0.29%) |
Sep 13, 2007 | 27.29 | 27.35 | 27.15 | 27.15 | 1,143,046 | +0.06(+0.23%) |
Sep 12, 2007 | 26.98 | 27.19 | 26.96 | 27.09 | 1,558,886 | +0.12(+0.43%) |
Sep 11, 2007 | 26.84 | 27.02 | 26.75 | 26.97 | 1,110,663 | +0.20(+0.76%) |
Sep 10, 2007 | 26.77 | 26.87 | 26.61 | 26.77 | 1,359,190 | +0.02(+0.09%) |
Sep 07, 2007 | 26.79 | 27.00 | 26.63 | 26.75 | 2,937,737 | -0.29(-1.06%) |
Sep 06, 2007 | 26.93 | 27.13 | 26.88 | 27.03 | 2,700,133 | +0.09(+0.32%) |
Sep 05, 2007 | 26.95 | 27.00 | 26.80 | 26.95 | 1,115,674 | -0.05(-0.20%) |
Sep 04, 2007 | 26.86 | 27.10 | 26.84 | 27.00 | 1,151,912 | +0.23(+0.87%) |
Aug 31, 2007 | 26.84 | 26.97 | 26.72 | 26.77 | 1,394,529 | +0.12(+0.47%) |
Aug 30, 2007 | 26.57 | 26.80 | 26.57 | 26.64 | 1,480,755 | +0.00(+0.00%) |
Aug 29, 2007 | 26.46 | 26.72 | 26.35 | 26.64 | 1,670,684 | +0.19(+0.74%) |
Aug 28, 2007 | 26.72 | 26.74 | 26.36 | 26.45 | 1,860,614 | -0.27(-1.02%) |
Aug 27, 2007 | 26.82 | 26.89 | 26.72 | 26.72 | 952,859 | -0.19(-0.69%) |
Aug 24, 2007 | 26.69 | 26.91 | 26.63 | 26.91 | 6,067,460 | +0.16(+0.61%) |
Aug 23, 2007 | 26.64 | 26.80 | 26.57 | 26.75 | 7,794,045 | +0.17(+0.64%) |
Aug 22, 2007 | 26.53 | 26.61 | 26.43 | 26.57 | 3,524,616 | +0.13(+0.50%) |
Aug 21, 2007 | 26.29 | 26.50 | 26.25 | 26.44 | 2,003,522 | +0.07(+0.27%) |
Aug 20, 2007 | 26.40 | 26.48 | 26.21 | 26.37 | 1,998,052 | +0.12(+0.47%) |
Aug 17, 2007 | 26.77 | 26.77 | 25.98 | 26.25 | 2,389,088 | +0.06(+0.24%) |
Aug 16, 2007 | 25.90 | 26.24 | 25.63 | 26.19 | 4,440,595 | +0.01(+0.03%) |
Aug 15, 2007 | 26.22 | 26.57 | 26.12 | 26.18 | 2,571,500 | -0.06(-0.24%) |
Aug 14, 2007 | 26.61 | 26.61 | 26.22 | 26.24 | 1,745,988 | -0.22(-0.82%) |
Aug 13, 2007 | 26.55 | 26.74 | 26.46 | 26.46 | 2,661,324 | +0.08(+0.30%) |
Aug 10, 2007 | 26.36 | 26.55 | 26.16 | 26.38 | 3,049,706 | -0.14(-0.53%) |
Aug 09, 2007 | 26.85 | 27.05 | 26.50 | 26.52 | 2,863,590 | -0.64(-2.35%) |
Aug 08, 2007 | 26.93 | 27.16 | 26.81 | 27.16 | 3,133,029 | +0.31(+1.16%) |
Aug 07, 2007 | 26.68 | 27.07 | 26.67 | 26.85 | 2,254,351 | +0.12(+0.47%) |
Aug 06, 2007 | 26.33 | 26.84 | 26.33 | 26.72 | 4,396,809 | +0.38(+1.45%) |
Aug 03, 2007 | 26.52 | 26.58 | 26.33 | 26.34 | 4,800,093 | -0.23(-0.88%) |
Aug 02, 2007 | 26.36 | 26.69 | 26.36 | 26.57 | 3,066,243 | +0.23(+0.86%) |
Aug 01, 2007 | 26.12 | 26.46 | 26.05 | 26.35 | 5,142,156 | +0.18(+0.68%) |
Jul 31, 2007 | 26.82 | 26.85 | 26.16 | 26.17 | 3,462,048 | -0.29(-1.09%) |
Jul 30, 2007 | 26.21 | 26.47 | 26.15 | 26.46 | 3,839,489 | +0.33(+1.25%) |
Jul 27, 2007 | 26.67 | 26.93 | 26.13 | 26.13 | 4,383,929 | -0.64(-2.38%) |
Jul 26, 2007 | 27.15 | 27.19 | 26.66 | 26.77 | 4,442,613 | -0.56(-2.05%) |
Jul 25, 2007 | 27.52 | 28.01 | 27.19 | 27.33 | 2,737,656 | -0.02(-0.06%) |
Jul 24, 2007 | 27.54 | 27.66 | 27.28 | 27.35 | 3,666,515 | -0.28(-1.01%) |
Jul 23, 2007 | 27.66 | 27.80 | 27.56 | 27.63 | 2,462,254 | +0.21(+0.77%) |
Jul 20, 2007 | 27.58 | 27.63 | 27.32 | 27.42 | 2,727,271 | -0.26(-0.93%) |
Jul 19, 2007 | 27.76 | 27.78 | 27.56 | 27.67 | 1,712,360 | -0.15(-0.53%) |
Jul 18, 2007 | 27.83 | 27.83 | 27.62 | 27.82 | 2,887,749 | -0.08(-0.28%) |
Jul 17, 2007 | 27.86 | 27.96 | 27.84 | 27.90 | 1,863,698 | -0.09(-0.31%) |
Jul 16, 2007 | 27.92 | 28.01 | 27.92 | 27.98 | 1,783,992 | +0.03(+0.11%) |
Jul 13, 2007 | 27.97 | 28.05 | 27.87 | 27.95 | 2,321,623 | -0.07(-0.25%) |
Jul 12, 2007 | 27.54 | 28.04 | 27.54 | 28.02 | 1,109,699 | +0.51(+1.87%) |
Jul 11, 2007 | 27.38 | 27.59 | 27.38 | 27.51 | 2,207,564 | +0.09(+0.34%) |
Jul 10, 2007 | 27.54 | 27.63 | 27.35 | 27.42 | 2,463,029 | -0.23(-0.84%) |
Jul 09, 2007 | 27.74 | 27.76 | 27.58 | 27.65 | 1,625,322 | -0.09(-0.31%) |
Jul 06, 2007 | 27.62 | 27.73 | 27.57 | 27.73 | 1,256,425 | +0.06(+0.23%) |
Jul 05, 2007 | 27.61 | 27.72 | 27.53 | 27.67 | 4,183,553 | -0.01(-0.03%) |
Jul 03, 2007 | 27.74 | 27.74 | 27.66 | 27.68 | 863,186 | +0.05(+0.17%) |
Jul 02, 2007 | 27.56 | 27.78 | 27.08 | 27.63 | 1,624,427 | +0.16(+0.57%) |
Jun 29, 2007 | 27.52 | 27.59 | 27.21 | 27.48 | 2,225,052 | -0.08(-0.28%) |
Jun 28, 2007 | 27.49 | 27.66 | 27.48 | 27.56 | 2,202,243 | +0.02(+0.08%) |
Jun 27, 2007 | 27.24 | 27.53 | 27.18 | 27.53 | 6,763,955 | +0.23(+0.83%) |
Jun 26, 2007 | 27.30 | 27.49 | 27.24 | 27.31 | 1,507,098 | +0.14(+0.52%) |
Jun 25, 2007 | 27.21 | 27.44 | 27.07 | 27.17 | 2,725,063 | -0.05(-0.17%) |
Jun 22, 2007 | 27.46 | 27.53 | 27.14 | 27.21 | 4,071,801 | -0.42(-1.52%) |
Jun 21, 2007 | 27.52 | 27.63 | 27.36 | 27.63 | 2,053,370 | +0.08(+0.28%) |
Jun 20, 2007 | 28.06 | 28.06 | 27.52 | 27.56 | 2,459,059 | -0.35(-1.25%) |
Jun 19, 2007 | 27.94 | 28.01 | 27.88 | 27.91 | 2,097,062 | +0.00(+0.00%) |
Jun 18, 2007 | 28.02 | 28.04 | 27.86 | 27.91 | 1,264,996 | -0.16(-0.58%) |
Jun 15, 2007 | 28.09 | 28.13 | 27.98 | 28.07 | 1,569,680 | +0.06(+0.22%) |
Jun 14, 2007 | 28.03 | 28.06 | 27.63 | 28.01 | 2,245,484 | +0.08(+0.28%) |
Jun 13, 2007 | 27.96 | 27.96 | 27.65 | 27.93 | 2,756,418 | +0.23(+0.81%) |
Jun 12, 2007 | 27.82 | 27.94 | 27.68 | 27.70 | 2,682,271 | -0.24(-0.86%) |
Jun 11, 2007 | 27.84 | 28.05 | 27.84 | 27.94 | 1,612,022 | +0.05(+0.17%) |
Jun 08, 2007 | 27.54 | 27.94 | 27.54 | 27.90 | 2,564,329 | +0.09(+0.34%) |
Jun 07, 2007 | 27.97 | 28.17 | 27.74 | 27.80 | 4,216,449 | -0.42(-1.49%) |
Jun 06, 2007 | 28.43 | 28.43 | 28.17 | 28.22 | 4,030,314 | -0.26(-0.93%) |
Jun 05, 2007 | 28.47 | 28.52 | 28.35 | 28.49 | 2,165,657 | -0.07(-0.25%) |
Jun 04, 2007 | 28.48 | 28.61 | 28.48 | 28.56 | 2,247,695 | -0.05(-0.19%) |
Jun 01, 2007 | 28.59 | 28.65 | 28.51 | 28.61 | 4,590,470 | +0.03(+0.11%) |
May 31, 2007 | 28.57 | 28.64 | 28.50 | 28.58 | 1,781,841 | +0.06(+0.22%) |
May 30, 2007 | 28.49 | 28.52 | 28.29 | 28.52 | 4,099,275 | +0.01(+0.03%) |
May 29, 2007 | 28.52 | 28.56 | 28.43 | 28.51 | 2,011,854 | +0.02(+0.05%) |
May 25, 2007 | 28.51 | 28.59 | 28.44 | 28.50 | 1,282,344 | -0.02(-0.05%) |
May 24, 2007 | 28.54 | 28.69 | 28.48 | 28.51 | 2,513,312 | -0.11(-0.38%) |
May 23, 2007 | 28.64 | 28.75 | 28.55 | 28.62 | 2,215,986 | +0.10(+0.35%) |
May 22, 2007 | 28.64 | 28.64 | 28.42 | 28.52 | 1,415,313 | -0.02(-0.05%) |
May 21, 2007 | 28.50 | 28.57 | 28.47 | 28.54 | 2,272,781 | +0.06(+0.22%) |
May 18, 2007 | 28.42 | 28.51 | 28.33 | 28.47 | 891,392 | +0.12(+0.41%) |
May 17, 2007 | 28.40 | 28.40 | 28.29 | 28.36 | 1,818,850 | -0.11(-0.38%) |
May 16, 2007 | 28.36 | 28.50 | 28.28 | 28.47 | 3,937,036 | +0.32(+1.13%) |
May 15, 2007 | 28.13 | 28.35 | 28.13 | 28.15 | 2,940,449 | -0.03(-0.11%) |
May 14, 2007 | 28.22 | 28.39 | 28.18 | 28.18 | 1,493,949 | -0.03(-0.11%) |
May 11, 2007 | 28.02 | 28.25 | 27.98 | 28.21 | 1,528,276 | +0.11(+0.39%) |
May 10, 2007 | 28.53 | 28.53 | 28.04 | 28.10 | 1,757,102 | -0.51(-1.77%) |
May 09, 2007 | 28.56 | 28.64 | 28.49 | 28.61 | 2,365,843 | +0.09(+0.33%) |
May 08, 2007 | 28.57 | 28.57 | 28.43 | 28.51 | 2,476,670 | -0.11(-0.38%) |
May 07, 2007 | 28.59 | 28.62 | 28.56 | 28.62 | 2,908,017 | +0.06(+0.22%) |
May 04, 2007 | 28.82 | 28.83 | 28.36 | 28.56 | 1,210,896 | +0.16(+0.55%) |
May 03, 2007 | 28.34 | 28.44 | 28.29 | 28.40 | 1,674,740 | +0.06(+0.22%) |
May 02, 2007 | 28.26 | 28.37 | 28.17 | 28.34 | 1,731,985 | +0.18(+0.64%) |