Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.81 | 24.15 | 23.37 | 23.50 | 5,011,287 | -0.37(-1.54%) |
Apr 29, 2008 | 24.20 | 24.36 | 23.79 | 23.87 | 3,228,302 | -0.42(-1.72%) |
Apr 28, 2008 | 24.94 | 25.47 | 24.11 | 24.28 | 3,050,201 | -0.54(-2.19%) |
Apr 25, 2008 | 24.54 | 24.86 | 24.35 | 24.83 | 2,249,259 | +0.45(+1.84%) |
Apr 24, 2008 | 24.21 | 24.53 | 23.93 | 24.38 | 2,977,353 | +0.19(+0.79%) |
Apr 23, 2008 | 24.88 | 25.07 | 24.09 | 24.19 | 2,474,030 | -0.61(-2.46%) |
Apr 22, 2008 | 24.84 | 25.00 | 24.41 | 24.80 | 3,913,417 | -0.23(-0.92%) |
Apr 21, 2008 | 25.16 | 25.28 | 24.79 | 25.03 | 3,716,734 | -0.40(-1.58%) |
Apr 18, 2008 | 25.34 | 25.47 | 24.84 | 25.43 | 3,507,442 | +0.64(+2.56%) |
Apr 17, 2008 | 25.07 | 25.28 | 24.55 | 24.79 | 3,717,591 | -0.45(-1.77%) |
Apr 16, 2008 | 24.29 | 25.24 | 24.23 | 25.24 | 5,182,460 | +1.11(+4.59%) |
Apr 15, 2008 | 24.10 | 24.31 | 23.94 | 24.13 | 2,305,821 | +0.12(+0.51%) |
Apr 14, 2008 | 24.39 | 24.39 | 23.99 | 24.01 | 2,603,174 | -0.18(-0.74%) |
Apr 11, 2008 | 24.16 | 24.53 | 24.05 | 24.19 | 2,593,130 | -0.20(-0.82%) |
Apr 10, 2008 | 24.18 | 24.55 | 24.02 | 24.39 | 2,973,072 | +0.16(+0.68%) |
Apr 09, 2008 | 24.56 | 24.66 | 24.14 | 24.23 | 1,978,074 | -0.23(-0.94%) |
Apr 08, 2008 | 24.35 | 24.49 | 24.17 | 24.46 | 3,219,695 | +0.03(+0.13%) |
Apr 07, 2008 | 25.05 | 25.05 | 24.35 | 24.43 | 3,809,885 | -0.39(-1.57%) |
Apr 04, 2008 | 24.36 | 24.97 | 24.23 | 24.82 | 3,959,167 | +0.52(+2.13%) |
Apr 03, 2008 | 24.04 | 24.71 | 23.87 | 24.30 | 4,352,150 | +0.13(+0.52%) |
Apr 02, 2008 | 23.76 | 24.58 | 23.76 | 24.17 | 7,064,001 | +0.23(+0.94%) |
Apr 01, 2008 | 23.20 | 23.95 | 23.04 | 23.95 | 4,281,887 | +0.78(+3.35%) |
Mar 31, 2008 | 22.53 | 23.25 | 22.53 | 23.17 | 4,623,920 | +0.47(+2.08%) |
Mar 28, 2008 | 22.95 | 22.95 | 22.50 | 22.70 | 3,085,949 | -0.11(-0.50%) |
Mar 27, 2008 | 22.99 | 23.17 | 22.54 | 22.81 | 3,062,457 | -0.08(-0.33%) |
Mar 26, 2008 | 23.27 | 23.39 | 22.78 | 22.89 | 3,129,158 | -0.49(-2.10%) |
Mar 25, 2008 | 23.35 | 23.52 | 23.09 | 23.38 | 2,102,288 | +0.20(+0.84%) |
Mar 24, 2008 | 22.55 | 23.66 | 22.44 | 23.18 | 3,598,115 | +0.58(+2.56%) |
Mar 21, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.00(+0.00%) |
Mar 20, 2008 | 22.39 | 22.78 | 22.25 | 22.61 | 4,136,869 | +0.25(+1.10%) |
Mar 19, 2008 | 23.23 | 23.43 | 22.36 | 22.36 | 3,931,978 | -0.13(-0.60%) |
Mar 18, 2008 | 22.86 | 23.32 | 22.37 | 22.50 | 4,813,136 | +0.29(+1.29%) |
Mar 17, 2008 | 22.10 | 22.71 | 21.88 | 22.21 | 6,663,236 | -0.39(-1.71%) |
Mar 14, 2008 | 23.27 | 23.36 | 22.23 | 22.60 | 6,491,087 | -0.60(-2.58%) |
Mar 13, 2008 | 22.63 | 23.32 | 22.32 | 23.19 | 5,154,523 | +0.29(+1.25%) |
Mar 12, 2008 | 22.78 | 23.28 | 22.69 | 22.91 | 3,340,638 | +0.03(+0.15%) |
Mar 11, 2008 | 22.70 | 22.87 | 22.12 | 22.87 | 6,124,970 | +0.85(+3.88%) |
Mar 10, 2008 | 22.49 | 22.49 | 21.92 | 22.02 | 7,487,278 | -0.41(-1.83%) |
Mar 07, 2008 | 22.99 | 23.00 | 22.30 | 22.43 | 7,247,535 | -0.80(-3.43%) |
Mar 06, 2008 | 23.38 | 23.64 | 23.20 | 23.22 | 4,946,595 | -0.42(-1.77%) |
Mar 05, 2008 | 23.55 | 23.83 | 23.44 | 23.64 | 6,457,036 | +0.18(+0.75%) |
Mar 04, 2008 | 23.74 | 23.87 | 23.16 | 23.46 | 5,457,933 | -0.53(-2.22%) |
Mar 03, 2008 | 23.75 | 24.00 | 23.62 | 24.00 | 4,630,540 | +0.26(+1.11%) |
Feb 29, 2008 | 24.33 | 24.34 | 23.59 | 23.73 | 4,360,152 | -0.73(-2.97%) |
Feb 28, 2008 | 24.66 | 24.84 | 24.16 | 24.46 | 6,584,044 | -0.50(-1.99%) |
Feb 27, 2008 | 25.08 | 25.31 | 24.87 | 24.96 | 4,314,201 | -0.22(-0.88%) |
Feb 26, 2008 | 25.18 | 25.43 | 24.94 | 25.18 | 3,626,769 | -0.09(-0.36%) |
Feb 25, 2008 | 24.73 | 25.27 | 24.57 | 25.27 | 3,358,585 | +0.62(+2.52%) |
Feb 22, 2008 | 24.66 | 24.67 | 24.09 | 24.65 | 2,930,576 | +0.15(+0.59%) |
Feb 21, 2008 | 24.54 | 24.68 | 24.33 | 24.51 | 4,571,873 | +0.12(+0.49%) |
Feb 20, 2008 | 23.93 | 24.54 | 23.93 | 24.39 | 4,363,806 | -0.59(-2.38%) |
Feb 19, 2008 | 24.78 | 25.11 | 24.61 | 24.98 | 3,387,739 | +0.53(+2.18%) |
Feb 18, 2008 | 24.51 | 24.61 | 24.07 | 24.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.51 | 24.61 | 24.07 | 24.45 | 5,172,152 | -0.13(-0.53%) |
Feb 14, 2008 | 25.07 | 25.08 | 24.51 | 24.58 | 3,669,950 | -0.53(-2.10%) |
Feb 13, 2008 | 25.27 | 25.43 | 24.90 | 25.11 | 3,614,343 | +0.19(+0.77%) |
Feb 12, 2008 | 24.74 | 25.21 | 24.63 | 24.92 | 3,060,036 | +0.10(+0.42%) |
Feb 11, 2008 | 24.51 | 24.93 | 24.46 | 24.81 | 2,178,181 | +0.16(+0.67%) |
Feb 08, 2008 | 24.48 | 24.79 | 24.28 | 24.65 | 2,592,485 | +0.01(+0.05%) |
Feb 07, 2008 | 24.49 | 24.90 | 24.39 | 24.64 | 3,113,311 | -0.12(-0.48%) |
Feb 06, 2008 | 24.92 | 25.27 | 24.65 | 24.75 | 2,468,697 | +0.12(+0.48%) |
Feb 05, 2008 | 24.95 | 25.26 | 24.64 | 24.64 | 2,373,039 | -0.80(-3.13%) |
Feb 04, 2008 | 25.94 | 26.01 | 25.37 | 25.43 | 3,626,610 | -0.29(-1.15%) |
Feb 01, 2008 | 25.26 | 25.76 | 25.17 | 25.73 | 3,036,354 | +0.70(+2.78%) |
Jan 31, 2008 | 24.35 | 25.53 | 24.13 | 25.03 | 4,651,281 | +0.57(+2.32%) |
Jan 30, 2008 | 24.70 | 25.24 | 24.36 | 24.46 | 4,034,257 | -0.25(-1.01%) |
Jan 29, 2008 | 24.90 | 25.15 | 24.62 | 24.71 | 3,825,910 | +0.06(+0.25%) |
Jan 28, 2008 | 24.25 | 24.72 | 23.92 | 24.65 | 3,913,916 | +0.53(+2.19%) |
Jan 25, 2008 | 24.81 | 25.18 | 24.01 | 24.12 | 4,778,224 | -0.30(-1.22%) |
Jan 24, 2008 | 24.41 | 24.98 | 24.17 | 24.42 | 5,140,207 | -0.06(-0.23%) |
Jan 23, 2008 | 22.91 | 24.51 | 22.43 | 24.48 | 6,443,190 | +0.93(+3.93%) |
Jan 22, 2008 | 22.63 | 23.94 | 22.63 | 23.55 | 7,464,863 | -0.21(-0.89%) |
Jan 21, 2008 | 23.92 | 24.46 | 23.25 | 23.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.92 | 24.46 | 23.25 | 23.76 | 6,698,613 | -0.22(-0.93%) |
Jan 17, 2008 | 24.34 | 25.31 | 23.89 | 23.99 | 8,328,001 | +0.41(+1.74%) |
Jan 16, 2008 | 23.94 | 24.13 | 23.45 | 23.58 | 6,369,030 | -0.26(-1.09%) |
Jan 15, 2008 | 24.26 | 24.56 | 23.84 | 23.84 | 4,120,602 | -0.89(-3.61%) |
Jan 14, 2008 | 24.25 | 24.84 | 24.25 | 24.73 | 3,378,643 | +0.53(+2.18%) |
Jan 11, 2008 | 24.75 | 24.75 | 24.17 | 24.20 | 5,434,721 | -0.73(-2.93%) |
Jan 10, 2008 | 24.87 | 25.14 | 24.31 | 24.93 | 4,858,591 | +0.03(+0.12%) |
Jan 09, 2008 | 24.46 | 25.07 | 24.28 | 24.90 | 6,607,060 | -0.07(-0.29%) |
Jan 08, 2008 | 25.83 | 26.04 | 24.95 | 24.97 | 5,232,887 | -0.68(-2.66%) |
Jan 07, 2008 | 25.83 | 25.93 | 25.16 | 25.65 | 4,608,451 | +0.13(+0.51%) |
Jan 04, 2008 | 25.80 | 25.85 | 25.46 | 25.52 | 3,269,362 | -0.45(-1.72%) |
Jan 03, 2008 | 26.39 | 26.42 | 25.85 | 25.97 | 3,251,718 | -0.29(-1.12%) |
Jan 02, 2008 | 27.19 | 27.19 | 26.08 | 26.27 | 3,141,769 | -0.62(-2.32%) |
Jan 01, 2008 | 26.95 | 27.10 | 26.84 | 26.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.95 | 27.10 | 26.84 | 26.89 | 1,794,569 | -0.08(-0.28%) |
Dec 28, 2007 | 27.31 | 27.39 | 26.83 | 26.97 | 1,967,816 | -0.07(-0.24%) |
Dec 27, 2007 | 26.32 | 27.18 | 26.32 | 27.03 | 3,416,879 | -0.48(-1.75%) |
Dec 26, 2007 | 27.40 | 27.55 | 27.14 | 27.52 | 1,093,244 | +0.02(+0.08%) |
Dec 24, 2007 | 27.47 | 27.65 | 27.38 | 27.49 | 512,369 | +0.03(+0.11%) |
Dec 21, 2007 | 26.99 | 27.50 | 26.67 | 27.46 | 3,743,532 | +0.73(+2.74%) |
Dec 20, 2007 | 26.46 | 26.79 | 26.27 | 26.73 | 2,317,343 | +0.43(+1.63%) |
Dec 19, 2007 | 26.78 | 26.78 | 26.16 | 26.30 | 2,368,071 | -0.29(-1.09%) |
Dec 18, 2007 | 26.34 | 26.68 | 26.03 | 26.59 | 3,476,839 | +0.56(+2.13%) |
Dec 17, 2007 | 26.60 | 26.61 | 26.00 | 26.04 | 2,971,038 | -0.54(-2.02%) |
Dec 14, 2007 | 26.57 | 26.97 | 26.57 | 26.57 | 2,568,424 | -0.42(-1.56%) |
Dec 13, 2007 | 26.67 | 27.04 | 26.48 | 26.99 | 2,928,662 | +0.34(+1.28%) |
Dec 12, 2007 | 26.78 | 27.00 | 26.31 | 26.65 | 2,232,092 | +0.41(+1.56%) |
Dec 11, 2007 | 27.16 | 27.17 | 26.21 | 26.24 | 2,439,507 | -0.88(-3.26%) |
Dec 10, 2007 | 27.11 | 27.21 | 26.88 | 27.13 | 1,326,699 | +0.22(+0.81%) |
Dec 07, 2007 | 26.63 | 27.01 | 26.47 | 26.91 | 1,746,168 | +0.49(+1.85%) |
Dec 06, 2007 | 26.32 | 26.53 | 26.18 | 26.42 | 2,198,599 | +0.09(+0.33%) |
Dec 05, 2007 | 26.36 | 26.36 | 26.15 | 26.33 | 2,659,653 | +0.27(+1.03%) |
Dec 04, 2007 | 26.10 | 26.29 | 25.92 | 26.06 | 1,855,811 | -0.14(-0.53%) |
Dec 03, 2007 | 26.10 | 26.44 | 26.07 | 26.20 | 2,906,361 | -0.08(-0.31%) |
Nov 30, 2007 | 26.45 | 26.45 | 25.90 | 26.28 | 4,324,383 | +0.09(+0.34%) |
Nov 29, 2007 | 26.14 | 26.93 | 25.96 | 26.19 | 2,943,911 | -0.09(-0.34%) |
Nov 28, 2007 | 25.30 | 26.29 | 25.30 | 26.28 | 5,415,115 | +1.01(+4.00%) |
Nov 27, 2007 | 25.35 | 25.59 | 24.86 | 25.27 | 4,375,015 | +0.00(+0.00%) |
Nov 26, 2007 | 25.44 | 26.02 | 25.17 | 25.27 | 2,846,239 | -0.19(-0.75%) |
Nov 23, 2007 | 25.26 | 25.52 | 25.06 | 25.46 | 896,710 | +0.42(+1.67%) |
Nov 21, 2007 | 25.03 | 25.38 | 24.97 | 25.05 | 3,016,673 | -0.32(-1.27%) |
Nov 20, 2007 | 25.04 | 25.60 | 24.97 | 25.37 | 3,042,288 | +0.31(+1.25%) |
Nov 19, 2007 | 25.51 | 25.63 | 25.02 | 25.05 | 3,129,001 | -0.52(-2.04%) |
Nov 16, 2007 | 25.91 | 26.04 | 25.28 | 25.57 | 3,886,878 | -0.22(-0.85%) |
Nov 15, 2007 | 25.96 | 26.38 | 25.60 | 25.79 | 3,438,545 | -0.28(-1.06%) |
Nov 14, 2007 | 26.48 | 26.50 | 26.06 | 26.07 | 3,306,693 | -0.20(-0.76%) |
Nov 13, 2007 | 26.52 | 26.61 | 26.11 | 26.27 | 3,430,352 | +0.04(+0.16%) |
Nov 12, 2007 | 26.42 | 26.77 | 26.22 | 26.23 | 2,698,955 | -0.30(-1.13%) |
Nov 09, 2007 | 27.04 | 27.15 | 26.50 | 26.52 | 3,369,502 | -0.90(-3.29%) |
Nov 08, 2007 | 27.01 | 27.53 | 26.74 | 27.43 | 3,257,391 | +0.44(+1.63%) |
Nov 07, 2007 | 27.88 | 27.91 | 26.99 | 26.99 | 2,654,704 | -1.24(-4.41%) |
Nov 06, 2007 | 27.95 | 28.29 | 27.56 | 28.23 | 1,945,390 | +0.48(+1.74%) |
Nov 05, 2007 | 27.95 | 28.04 | 27.53 | 27.75 | 2,246,689 | -0.31(-1.11%) |
Nov 02, 2007 | 28.31 | 28.31 | 27.71 | 28.06 | 1,932,854 | +0.12(+0.44%) |
Nov 01, 2007 | 28.53 | 28.53 | 27.88 | 27.94 | 2,512,110 | -0.68(-2.38%) |
Oct 31, 2007 | 28.05 | 28.62 | 27.87 | 28.62 | 2,457,266 | +0.73(+2.61%) |
Oct 30, 2007 | 28.29 | 28.34 | 27.82 | 27.89 | 2,449,692 | -0.47(-1.67%) |
Oct 29, 2007 | 28.34 | 28.44 | 28.18 | 28.37 | 2,479,987 | +0.21(+0.73%) |
Oct 26, 2007 | 28.39 | 28.42 | 28.07 | 28.16 | 1,893,157 | +0.04(+0.14%) |
Oct 25, 2007 | 28.58 | 28.76 | 28.01 | 28.12 | 3,568,768 | -0.41(-1.44%) |
Oct 24, 2007 | 28.52 | 28.63 | 28.25 | 28.53 | 2,952,689 | -0.10(-0.36%) |
Oct 23, 2007 | 28.76 | 28.93 | 28.34 | 28.63 | 2,376,567 | +0.12(+0.42%) |
Oct 22, 2007 | 28.12 | 28.65 | 28.05 | 28.52 | 3,339,730 | +0.12(+0.43%) |
Oct 19, 2007 | 28.76 | 28.94 | 28.39 | 28.39 | 5,122,155 | -0.47(-1.62%) |
Oct 18, 2007 | 29.10 | 29.68 | 28.79 | 28.86 | 4,748,956 | -0.89(-3.00%) |
Oct 17, 2007 | 30.25 | 30.44 | 29.50 | 29.75 | 2,065,320 | -0.33(-1.11%) |
Oct 16, 2007 | 29.82 | 30.25 | 29.68 | 30.08 | 2,321,723 | +0.23(+0.76%) |
Oct 15, 2007 | 30.35 | 30.61 | 29.63 | 29.86 | 1,752,391 | -0.41(-1.37%) |
Oct 12, 2007 | 30.06 | 30.30 | 29.87 | 30.27 | 1,340,279 | +0.35(+1.18%) |
Oct 11, 2007 | 30.11 | 30.54 | 29.79 | 29.92 | 1,792,871 | -0.05(-0.15%) |
Oct 10, 2007 | 29.93 | 30.20 | 29.70 | 29.97 | 1,545,029 | +0.03(+0.10%) |
Oct 09, 2007 | 29.68 | 30.04 | 29.58 | 29.94 | 1,505,594 | +0.28(+0.94%) |
Oct 08, 2007 | 29.90 | 30.06 | 29.49 | 29.66 | 1,504,549 | -0.41(-1.38%) |
Oct 05, 2007 | 29.75 | 30.19 | 29.58 | 30.07 | 1,964,454 | +0.64(+2.16%) |
Oct 04, 2007 | 29.26 | 29.64 | 29.08 | 29.43 | 1,549,208 | +0.23(+0.77%) |
Oct 03, 2007 | 29.02 | 29.38 | 28.99 | 29.21 | 2,014,075 | +0.01(+0.04%) |
Oct 02, 2007 | 29.28 | 29.33 | 28.91 | 29.20 | 2,201,067 | -0.25(-0.86%) |
Oct 01, 2007 | 28.92 | 29.59 | 28.92 | 29.45 | 1,794,700 | +0.52(+1.80%) |
Sep 28, 2007 | 29.03 | 29.16 | 28.82 | 28.93 | 2,648,697 | -0.23(-0.80%) |
Sep 27, 2007 | 29.02 | 29.40 | 28.78 | 29.16 | 2,209,223 | +0.21(+0.74%) |
Sep 26, 2007 | 28.90 | 29.18 | 28.73 | 28.95 | 2,323,290 | +0.16(+0.57%) |
Sep 25, 2007 | 28.55 | 28.83 | 28.34 | 28.78 | 1,756,570 | +0.22(+0.78%) |
Sep 24, 2007 | 28.83 | 29.11 | 28.56 | 28.56 | 2,835,166 | -0.16(-0.55%) |
Sep 21, 2007 | 28.98 | 29.21 | 28.72 | 28.72 | 3,958,421 | -0.06(-0.21%) |
Sep 20, 2007 | 29.56 | 29.60 | 28.75 | 28.78 | 2,669,590 | -0.85(-2.87%) |
Sep 19, 2007 | 29.29 | 29.87 | 29.20 | 29.63 | 3,704,049 | +0.64(+2.22%) |
Sep 18, 2007 | 28.21 | 29.01 | 28.07 | 28.99 | 2,661,494 | +0.78(+2.76%) |
Sep 17, 2007 | 28.22 | 28.48 | 28.13 | 28.21 | 1,627,556 | -0.07(-0.23%) |
Sep 14, 2007 | 28.72 | 28.73 | 28.11 | 28.27 | 2,516,288 | -0.45(-1.56%) |
Sep 13, 2007 | 28.86 | 28.97 | 28.58 | 28.72 | 2,561,208 | +0.20(+0.68%) |
Sep 12, 2007 | 27.74 | 28.70 | 27.73 | 28.53 | 4,048,051 | +0.75(+2.69%) |
Sep 11, 2007 | 27.51 | 27.81 | 27.42 | 27.78 | 1,887,412 | +0.45(+1.65%) |
Sep 10, 2007 | 27.32 | 27.53 | 26.90 | 27.33 | 2,569,565 | +0.10(+0.38%) |
Sep 07, 2007 | 27.93 | 27.93 | 27.14 | 27.22 | 1,909,872 | -1.04(-3.67%) |
Sep 06, 2007 | 28.09 | 28.40 | 27.84 | 28.26 | 2,195,582 | +0.32(+1.15%) |
Sep 05, 2007 | 27.91 | 28.04 | 27.57 | 27.94 | 2,105,482 | -0.25(-0.90%) |
Sep 04, 2007 | 28.20 | 28.34 | 27.86 | 28.19 | 1,577,152 | +0.11(+0.38%) |
Aug 31, 2007 | 28.49 | 28.62 | 27.96 | 28.09 | 1,722,619 | -0.06(-0.20%) |
Aug 30, 2007 | 28.10 | 28.29 | 27.79 | 28.14 | 2,188,792 | +0.04(+0.15%) |
Aug 29, 2007 | 27.55 | 28.14 | 27.46 | 28.10 | 2,433,761 | +0.81(+2.96%) |
Aug 28, 2007 | 27.93 | 28.04 | 27.27 | 27.29 | 1,652,889 | -0.75(-2.69%) |
Aug 27, 2007 | 28.23 | 28.32 | 28.00 | 28.05 | 1,351,770 | -0.29(-1.01%) |
Aug 24, 2007 | 27.76 | 28.35 | 27.72 | 28.34 | 2,302,658 | +0.47(+1.68%) |
Aug 23, 2007 | 28.02 | 28.20 | 27.52 | 27.87 | 2,661,494 | -0.15(-0.53%) |
Aug 22, 2007 | 28.10 | 28.43 | 27.93 | 28.02 | 2,807,483 | +0.11(+0.41%) |
Aug 21, 2007 | 28.10 | 28.31 | 27.76 | 27.90 | 1,976,990 | -0.20(-0.70%) |
Aug 20, 2007 | 27.80 | 28.14 | 27.68 | 28.10 | 2,396,676 | +0.39(+1.40%) |
Aug 17, 2007 | 28.28 | 28.40 | 27.30 | 27.71 | 4,746,866 | +0.39(+1.43%) |
Aug 16, 2007 | 26.89 | 27.57 | 25.96 | 27.32 | 6,046,580 | +0.30(+1.11%) |
Aug 15, 2007 | 27.57 | 27.85 | 26.97 | 27.02 | 2,979,194 | -0.65(-2.37%) |
Aug 14, 2007 | 28.97 | 29.04 | 27.68 | 27.68 | 2,345,491 | -1.14(-3.97%) |
Aug 13, 2007 | 28.72 | 28.95 | 28.35 | 28.82 | 3,183,033 | +0.31(+1.10%) |
Aug 10, 2007 | 27.45 | 28.75 | 27.20 | 28.51 | 3,699,252 | +0.87(+3.13%) |
Aug 09, 2007 | 28.61 | 28.81 | 27.57 | 27.64 | 3,971,246 | -1.65(-5.63%) |
Aug 08, 2007 | 29.71 | 29.83 | 29.07 | 29.29 | 5,368,059 | -0.44(-1.49%) |
Aug 07, 2007 | 29.58 | 30.01 | 29.22 | 29.74 | 3,188,619 | -0.15(-0.51%) |
Aug 06, 2007 | 29.44 | 29.89 | 28.82 | 29.89 | 4,334,746 | +0.44(+1.51%) |
Aug 03, 2007 | 29.67 | 30.08 | 29.41 | 29.45 | 3,281,282 | -0.64(-2.11%) |
Aug 02, 2007 | 30.26 | 30.52 | 29.90 | 30.08 | 2,700,146 | -0.15(-0.48%) |
Aug 01, 2007 | 29.27 | 30.29 | 28.96 | 30.23 | 6,248,081 | +1.02(+3.50%) |
Jul 31, 2007 | 29.73 | 29.99 | 29.17 | 29.20 | 3,560,139 | -0.41(-1.38%) |
Jul 30, 2007 | 29.10 | 29.72 | 28.99 | 29.61 | 3,008,580 | +0.49(+1.70%) |
Jul 27, 2007 | 29.73 | 29.93 | 28.92 | 29.12 | 4,434,008 | -0.63(-2.12%) |
Jul 26, 2007 | 30.43 | 30.54 | 29.33 | 29.75 | 5,298,637 | -1.01(-3.29%) |
Jul 25, 2007 | 31.26 | 31.28 | 30.41 | 30.76 | 4,367,807 | -0.33(-1.06%) |
Jul 24, 2007 | 31.08 | 31.49 | 30.87 | 31.09 | 4,633,823 | -0.38(-1.22%) |
Jul 23, 2007 | 30.93 | 31.56 | 30.75 | 31.47 | 3,580,677 | +0.60(+1.96%) |
Jul 20, 2007 | 31.11 | 31.19 | 30.61 | 30.87 | 6,855,997 | +0.05(+0.15%) |
Jul 19, 2007 | 29.73 | 31.18 | 29.72 | 30.82 | 6,626,668 | +0.03(+0.10%) |
Jul 18, 2007 | 30.49 | 30.86 | 30.13 | 30.79 | 3,387,522 | -0.07(-0.21%) |
Jul 17, 2007 | 30.35 | 30.87 | 30.31 | 30.86 | 3,521,759 | +0.72(+2.39%) |
Jul 16, 2007 | 30.06 | 30.44 | 29.97 | 30.14 | 1,839,619 | -0.04(-0.13%) |
Jul 13, 2007 | 29.84 | 30.25 | 29.79 | 30.18 | 1,361,694 | +0.18(+0.60%) |
Jul 12, 2007 | 29.53 | 30.00 | 29.46 | 30.00 | 2,453,609 | +0.53(+1.81%) |
Jul 11, 2007 | 29.37 | 29.63 | 29.33 | 29.46 | 1,959,231 | +0.09(+0.31%) |
Jul 10, 2007 | 29.62 | 29.75 | 29.37 | 29.37 | 2,415,702 | -0.45(-1.50%) |
Jul 09, 2007 | 29.58 | 29.82 | 29.50 | 29.82 | 2,141,522 | +0.32(+1.08%) |
Jul 06, 2007 | 29.48 | 29.58 | 29.41 | 29.50 | 1,447,877 | -0.15(-0.49%) |
Jul 05, 2007 | 29.30 | 29.78 | 29.30 | 29.65 | 2,024,260 | +0.34(+1.18%) |
Jul 03, 2007 | 29.43 | 29.48 | 29.30 | 29.30 | 658,648 | -0.16(-0.55%) |
Jul 02, 2007 | 29.33 | 29.54 | 29.23 | 29.46 | 1,822,905 | +0.32(+1.10%) |
Jun 29, 2007 | 28.66 | 29.48 | 28.63 | 29.14 | 3,932,827 | +0.60(+2.11%) |
Jun 28, 2007 | 28.69 | 28.72 | 28.45 | 28.54 | 2,711,114 | -0.29(-1.02%) |
Jun 27, 2007 | 28.37 | 28.87 | 28.03 | 28.84 | 2,590,458 | +0.54(+1.92%) |
Jun 26, 2007 | 28.47 | 28.67 | 28.21 | 28.29 | 2,557,552 | +0.03(+0.09%) |
Jun 25, 2007 | 28.21 | 28.51 | 28.11 | 28.27 | 2,174,535 | +0.09(+0.33%) |
Jun 22, 2007 | 28.40 | 28.63 | 28.12 | 28.17 | 2,648,436 | -0.39(-1.38%) |
Jun 21, 2007 | 28.42 | 28.67 | 28.16 | 28.57 | 1,272,638 | +0.15(+0.54%) |
Jun 20, 2007 | 28.72 | 28.93 | 28.42 | 28.42 | 1,842,231 | -0.23(-0.80%) |
Jun 19, 2007 | 28.47 | 28.67 | 28.34 | 28.65 | 1,505,594 | +0.00(+0.00%) |
Jun 18, 2007 | 28.73 | 28.94 | 28.60 | 28.65 | 1,145,453 | -0.07(-0.23%) |
Jun 15, 2007 | 28.91 | 29.04 | 28.65 | 28.71 | 2,086,156 | +0.18(+0.62%) |
Jun 14, 2007 | 28.37 | 28.68 | 28.37 | 28.53 | 1,211,788 | +0.11(+0.39%) |
Jun 13, 2007 | 28.16 | 28.42 | 27.99 | 28.42 | 1,342,891 | +0.49(+1.75%) |
Jun 12, 2007 | 28.42 | 28.43 | 27.93 | 27.93 | 2,213,863 | -0.48(-1.70%) |
Jun 11, 2007 | 28.32 | 28.49 | 28.11 | 28.42 | 1,770,934 | -0.00(-0.01%) |
Jun 08, 2007 | 28.26 | 28.46 | 28.01 | 28.42 | 1,606,402 | +0.16(+0.58%) |
Jun 07, 2007 | 28.83 | 29.01 | 28.25 | 28.25 | 2,899,934 | -0.76(-2.61%) |
Jun 06, 2007 | 29.24 | 29.24 | 28.91 | 29.01 | 2,978,282 | -0.22(-0.76%) |
Jun 05, 2007 | 29.04 | 29.29 | 29.01 | 29.23 | 1,899,425 | +0.05(+0.18%) |
Jun 04, 2007 | 29.24 | 29.26 | 28.92 | 29.18 | 2,743,237 | -0.06(-0.21%) |
Jun 01, 2007 | 29.17 | 29.48 | 29.08 | 29.24 | 2,204,723 | +0.07(+0.24%) |
May 31, 2007 | 29.49 | 29.51 | 29.16 | 29.17 | 2,475,025 | -0.31(-1.06%) |
May 30, 2007 | 29.25 | 29.50 | 28.91 | 29.49 | 2,786,817 | +0.23(+0.80%) |
May 29, 2007 | 29.48 | 29.56 | 29.14 | 29.25 | 1,888,456 | -0.27(-0.92%) |
May 25, 2007 | 29.35 | 29.57 | 29.32 | 29.53 | 1,808,280 | +0.21(+0.72%) |
May 24, 2007 | 29.43 | 29.57 | 29.20 | 29.32 | 3,754,192 | -0.31(-1.03%) |
May 23, 2007 | 29.82 | 30.10 | 29.59 | 29.62 | 1,980,385 | -0.20(-0.67%) |
May 22, 2007 | 29.72 | 29.90 | 29.63 | 29.82 | 2,197,410 | -0.03(-0.12%) |
May 21, 2007 | 29.51 | 29.99 | 29.33 | 29.86 | 4,929,376 | +0.06(+0.21%) |
May 18, 2007 | 29.10 | 30.17 | 28.95 | 29.79 | 6,088,452 | +0.88(+3.06%) |
May 17, 2007 | 28.68 | 28.99 | 28.68 | 28.91 | 1,955,314 | +0.19(+0.65%) |
May 16, 2007 | 28.64 | 28.76 | 28.45 | 28.72 | 1,833,299 | +0.13(+0.44%) |
May 15, 2007 | 28.63 | 28.94 | 28.52 | 28.60 | 1,683,184 | +0.07(+0.26%) |
May 14, 2007 | 28.58 | 28.79 | 28.45 | 28.52 | 1,639,272 | -0.06(-0.20%) |
May 11, 2007 | 28.54 | 28.66 | 28.37 | 28.58 | 2,120,629 | +0.11(+0.40%) |
May 10, 2007 | 29.15 | 28.85 | 28.37 | 28.47 | 2,141,428 | -0.49(-1.69%) |
May 09, 2007 | 28.62 | 28.96 | 28.60 | 28.96 | 1,839,358 | +0.29(+1.03%) |
May 08, 2007 | 28.78 | 28.79 | 28.50 | 28.66 | 1,731,760 | -0.36(-1.25%) |
May 07, 2007 | 28.72 | 29.05 | 28.66 | 29.02 | 1,697,809 | +0.38(+1.34%) |
May 04, 2007 | 28.71 | 28.76 | 28.43 | 28.64 | 1,504,027 | -0.08(-0.29%) |
May 03, 2007 | 28.34 | 28.73 | 28.32 | 28.73 | 2,524,421 | +0.38(+1.35%) |
May 02, 2007 | 28.01 | 28.51 | 28.01 | 28.34 | 1,777,742 | +0.29(+1.04%) |