Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 26.37 | 26.58 | 26.27 | 26.48 | 7,927,437 | -0.13(-0.48%) |
Feb 28, 2008 | 26.67 | 26.78 | 26.32 | 26.61 | 6,908,756 | -0.20(-0.73%) |
Feb 27, 2008 | 27.24 | 27.35 | 26.59 | 26.81 | 7,988,623 | -0.55(-2.01%) |
Feb 26, 2008 | 26.78 | 27.45 | 26.75 | 27.36 | 5,796,357 | +0.33(+1.22%) |
Feb 25, 2008 | 26.69 | 27.08 | 26.64 | 27.03 | 4,502,257 | +0.37(+1.39%) |
Feb 22, 2008 | 26.72 | 26.94 | 26.19 | 26.66 | 6,461,829 | -0.01(-0.03%) |
Feb 21, 2008 | 27.07 | 27.11 | 26.58 | 26.66 | 3,908,996 | -0.30(-1.11%) |
Feb 20, 2008 | 26.56 | 27.02 | 26.48 | 26.96 | 3,486,735 | +0.20(+0.73%) |
Feb 19, 2008 | 27.18 | 27.22 | 26.68 | 26.77 | 3,486,332 | -0.05(-0.20%) |
Feb 18, 2008 | 26.70 | 26.86 | 26.52 | 26.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.70 | 26.86 | 26.52 | 26.82 | 4,574,009 | +0.07(+0.27%) |
Feb 14, 2008 | 27.14 | 27.14 | 26.73 | 26.75 | 3,851,010 | -0.37(-1.37%) |
Feb 13, 2008 | 26.52 | 27.23 | 26.43 | 27.12 | 6,930,592 | +0.89(+3.39%) |
Feb 12, 2008 | 26.46 | 26.56 | 25.92 | 26.23 | 6,663,545 | -0.02(-0.07%) |
Feb 11, 2008 | 26.17 | 26.43 | 25.96 | 26.25 | 6,199,730 | +0.08(+0.31%) |
Feb 08, 2008 | 26.07 | 26.38 | 25.93 | 26.17 | 3,993,046 | -0.09(-0.34%) |
Feb 07, 2008 | 26.53 | 26.72 | 25.93 | 26.26 | 10,580,323 | +0.14(+0.55%) |
Feb 06, 2008 | 26.62 | 26.63 | 26.06 | 26.11 | 7,980,083 | -0.28(-1.06%) |
Feb 05, 2008 | 26.52 | 26.77 | 26.08 | 26.39 | 6,785,482 | -0.55(-2.04%) |
Feb 04, 2008 | 27.05 | 27.06 | 26.77 | 26.94 | 5,484,353 | -0.17(-0.63%) |
Feb 01, 2008 | 26.64 | 27.19 | 26.60 | 27.11 | 7,694,966 | +0.34(+1.28%) |
Jan 31, 2008 | 26.05 | 26.80 | 25.98 | 26.77 | 7,955,654 | +0.30(+1.15%) |
Jan 30, 2008 | 26.54 | 27.04 | 26.36 | 26.47 | 6,168,324 | -0.13(-0.50%) |
Jan 29, 2008 | 26.72 | 26.77 | 26.32 | 26.60 | 7,489,588 | -0.00(-0.01%) |
Jan 28, 2008 | 26.87 | 26.87 | 26.37 | 26.60 | 7,491,369 | -0.17(-0.64%) |
Jan 25, 2008 | 27.09 | 28.53 | 25.84 | 26.77 | 11,216,248 | -0.01(-0.04%) |
Jan 24, 2008 | 27.66 | 27.66 | 26.57 | 26.78 | 11,328,980 | -0.55(-2.01%) |
Jan 23, 2008 | 26.61 | 27.56 | 25.76 | 27.33 | 15,475,868 | +0.33(+1.23%) |
Jan 22, 2008 | 26.19 | 28.93 | 25.07 | 27.00 | 9,995,947 | -0.49(-1.77%) |
Jan 21, 2008 | 27.78 | 29.24 | 27.07 | 27.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.78 | 29.24 | 27.07 | 27.49 | 6,116,106 | -0.05(-0.17%) |
Jan 17, 2008 | 28.56 | 29.10 | 27.50 | 27.53 | 8,624,929 | -0.86(-3.02%) |
Jan 16, 2008 | 28.32 | 28.86 | 28.27 | 28.39 | 7,040,653 | -0.12(-0.41%) |
Jan 15, 2008 | 28.22 | 28.71 | 28.14 | 28.51 | 11,644,210 | -0.00(-0.01%) |
Jan 14, 2008 | 28.64 | 28.86 | 28.14 | 28.51 | 7,342,332 | +0.05(+0.16%) |
Jan 11, 2008 | 29.28 | 29.57 | 28.29 | 28.47 | 6,720,036 | -1.02(-3.48%) |
Jan 10, 2008 | 28.72 | 29.68 | 28.62 | 29.49 | 7,111,819 | +0.52(+1.81%) |
Jan 09, 2008 | 28.99 | 29.28 | 28.25 | 28.97 | 6,897,220 | +0.13(+0.46%) |
Jan 08, 2008 | 29.64 | 29.64 | 28.79 | 28.83 | 10,150,175 | -0.66(-2.24%) |
Jan 07, 2008 | 30.51 | 30.51 | 29.18 | 29.49 | 9,749,148 | -0.77(-2.54%) |
Jan 04, 2008 | 30.83 | 30.91 | 30.26 | 30.26 | 5,704,791 | -0.78(-2.50%) |
Jan 03, 2008 | 30.94 | 31.20 | 30.79 | 31.04 | 4,019,533 | +0.26(+0.86%) |
Jan 02, 2008 | 31.18 | 31.50 | 30.53 | 30.77 | 3,988,565 | -0.56(-1.79%) |
Jan 01, 2008 | 31.43 | 31.58 | 31.26 | 31.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.43 | 31.58 | 31.26 | 31.33 | 2,164,863 | -0.18(-0.58%) |
Dec 28, 2007 | 31.56 | 31.74 | 31.17 | 31.52 | 2,515,462 | +0.21(+0.66%) |
Dec 27, 2007 | 31.53 | 31.67 | 31.27 | 31.31 | 1,976,073 | -0.33(-1.05%) |
Dec 26, 2007 | 31.71 | 31.71 | 31.32 | 31.64 | 2,531,876 | -0.01(-0.02%) |
Dec 24, 2007 | 31.23 | 31.72 | 31.23 | 31.65 | 715,304 | +0.30(+0.97%) |
Dec 21, 2007 | 31.43 | 31.57 | 30.89 | 31.34 | 6,314,252 | +0.40(+1.28%) |
Dec 20, 2007 | 30.77 | 30.95 | 30.54 | 30.95 | 3,604,082 | +0.34(+1.12%) |
Dec 19, 2007 | 30.78 | 31.00 | 30.34 | 30.61 | 4,489,096 | -0.00(-0.01%) |
Dec 18, 2007 | 30.54 | 30.72 | 30.18 | 30.61 | 3,650,865 | +0.22(+0.73%) |
Dec 17, 2007 | 30.53 | 30.70 | 30.39 | 30.39 | 3,868,998 | -0.34(-1.09%) |
Dec 14, 2007 | 30.69 | 31.07 | 30.57 | 30.72 | 4,023,055 | -0.17(-0.54%) |
Dec 13, 2007 | 30.41 | 30.92 | 30.18 | 30.89 | 4,048,509 | +0.28(+0.91%) |
Dec 12, 2007 | 31.51 | 31.58 | 30.21 | 30.61 | 6,679,221 | -0.15(-0.48%) |
Dec 11, 2007 | 31.54 | 31.75 | 30.71 | 30.76 | 5,605,755 | -0.67(-2.14%) |
Dec 10, 2007 | 31.12 | 31.54 | 31.02 | 31.43 | 2,893,026 | +0.33(+1.07%) |
Dec 07, 2007 | 31.28 | 31.86 | 30.85 | 31.10 | 4,736,301 | -0.06(-0.19%) |
Dec 06, 2007 | 30.74 | 31.23 | 30.64 | 31.16 | 3,781,213 | +0.40(+1.31%) |
Dec 05, 2007 | 31.14 | 31.52 | 30.56 | 30.76 | 6,562,764 | -0.10(-0.34%) |
Dec 04, 2007 | 30.65 | 31.21 | 30.65 | 30.86 | 3,793,841 | +0.09(+0.28%) |
Dec 03, 2007 | 31.11 | 31.25 | 30.71 | 30.77 | 4,093,992 | -0.23(-0.75%) |
Nov 30, 2007 | 31.14 | 31.17 | 30.86 | 31.01 | 5,370,120 | +0.23(+0.74%) |
Nov 29, 2007 | 31.21 | 31.21 | 30.68 | 30.78 | 4,244,860 | -0.29(-0.93%) |
Nov 28, 2007 | 30.39 | 31.09 | 30.39 | 31.07 | 7,271,370 | +0.72(+2.38%) |
Nov 27, 2007 | 29.42 | 30.63 | 29.41 | 30.34 | 9,550,484 | +1.04(+3.55%) |
Nov 26, 2007 | 29.04 | 30.02 | 29.04 | 29.31 | 7,780,355 | +0.32(+1.12%) |
Nov 23, 2007 | 28.99 | 29.21 | 28.66 | 28.98 | 2,931,976 | +0.23(+0.81%) |
Nov 21, 2007 | 29.39 | 29.73 | 28.65 | 28.75 | 7,519,908 | -0.75(-2.54%) |
Nov 20, 2007 | 29.41 | 29.88 | 29.21 | 29.50 | 6,608,827 | +0.19(+0.66%) |
Nov 19, 2007 | 29.33 | 29.59 | 29.15 | 29.31 | 5,957,583 | -0.16(-0.53%) |
Nov 16, 2007 | 29.63 | 30.04 | 29.13 | 29.46 | 7,709,485 | +0.09(+0.32%) |
Nov 15, 2007 | 29.38 | 29.73 | 29.21 | 29.37 | 6,183,982 | -0.06(-0.22%) |
Nov 14, 2007 | 29.93 | 29.98 | 29.37 | 29.43 | 4,480,332 | -0.35(-1.16%) |
Nov 13, 2007 | 29.11 | 29.80 | 28.88 | 29.78 | 4,939,840 | +0.97(+3.38%) |
Nov 12, 2007 | 28.73 | 29.19 | 28.58 | 28.81 | 4,987,432 | +0.07(+0.24%) |
Nov 09, 2007 | 29.23 | 29.23 | 28.74 | 28.74 | 3,728,463 | -0.56(-1.91%) |
Nov 08, 2007 | 29.78 | 29.78 | 28.93 | 29.30 | 6,722,327 | -0.29(-0.98%) |
Nov 07, 2007 | 30.45 | 30.45 | 29.59 | 29.59 | 5,243,449 | -0.65(-2.14%) |
Nov 06, 2007 | 29.60 | 30.28 | 29.42 | 30.23 | 5,578,050 | +0.66(+2.23%) |
Nov 05, 2007 | 29.38 | 29.65 | 28.93 | 29.57 | 6,621,448 | +0.41(+1.42%) |
Nov 02, 2007 | 29.27 | 29.37 | 28.92 | 29.16 | 14,568,738 | -0.29(-0.99%) |
Nov 01, 2007 | 30.08 | 30.26 | 29.43 | 29.45 | 5,474,897 | -1.14(-3.73%) |
Oct 31, 2007 | 30.47 | 30.63 | 29.92 | 30.59 | 4,053,529 | +0.15(+0.48%) |
Oct 30, 2007 | 30.11 | 30.72 | 30.01 | 30.45 | 4,269,423 | +0.24(+0.79%) |
Oct 29, 2007 | 29.67 | 30.23 | 29.62 | 30.21 | 4,420,912 | +0.75(+2.55%) |
Oct 26, 2007 | 29.78 | 29.80 | 29.38 | 29.46 | 2,858,416 | -0.09(-0.30%) |
Oct 25, 2007 | 29.64 | 29.93 | 29.32 | 29.55 | 4,920,463 | -0.11(-0.37%) |
Oct 24, 2007 | 29.71 | 29.72 | 29.20 | 29.66 | 4,318,146 | -0.07(-0.24%) |
Oct 23, 2007 | 29.56 | 29.73 | 29.32 | 29.73 | 2,953,902 | +0.26(+0.88%) |
Oct 22, 2007 | 28.87 | 29.56 | 28.77 | 29.47 | 4,097,492 | +0.46(+1.58%) |
Oct 19, 2007 | 29.49 | 29.49 | 28.99 | 29.01 | 4,460,115 | -0.47(-1.60%) |
Oct 18, 2007 | 28.96 | 29.62 | 28.85 | 29.48 | 3,809,436 | +0.41(+1.43%) |
Oct 17, 2007 | 29.02 | 29.13 | 28.87 | 29.07 | 3,837,356 | +0.35(+1.21%) |
Oct 16, 2007 | 29.29 | 29.47 | 28.60 | 28.72 | 6,034,092 | -0.39(-1.34%) |
Oct 15, 2007 | 29.31 | 29.68 | 28.94 | 29.11 | 5,416,234 | -0.34(-1.15%) |
Oct 12, 2007 | 29.23 | 29.45 | 28.83 | 29.45 | 2,781,691 | +0.16(+0.56%) |
Oct 11, 2007 | 29.45 | 29.78 | 29.13 | 29.29 | 3,653,105 | -0.16(-0.55%) |
Oct 10, 2007 | 29.53 | 29.64 | 29.18 | 29.45 | 2,991,144 | -0.20(-0.69%) |
Oct 09, 2007 | 29.60 | 29.72 | 29.32 | 29.65 | 3,624,322 | +0.07(+0.23%) |
Oct 08, 2007 | 29.64 | 29.94 | 29.50 | 29.58 | 2,070,447 | +0.02(+0.07%) |
Oct 05, 2007 | 29.54 | 29.84 | 29.46 | 29.56 | 3,057,788 | +0.30(+1.01%) |
Oct 04, 2007 | 29.39 | 29.54 | 29.21 | 29.27 | 2,984,144 | -0.09(-0.30%) |
Oct 03, 2007 | 29.46 | 29.75 | 29.34 | 29.36 | 3,249,320 | -0.25(-0.86%) |
Oct 02, 2007 | 29.52 | 29.74 | 29.41 | 29.61 | 3,621,463 | -0.01(-0.05%) |
Oct 01, 2007 | 29.50 | 29.96 | 29.41 | 29.62 | 3,699,028 | +0.09(+0.29%) |
Sep 28, 2007 | 29.46 | 29.64 | 29.36 | 29.54 | 3,130,313 | +0.08(+0.28%) |
Sep 27, 2007 | 29.12 | 29.55 | 28.94 | 29.46 | 4,815,457 | -0.17(-0.57%) |
Sep 26, 2007 | 30.02 | 30.12 | 29.52 | 29.62 | 3,926,122 | -0.31(-1.04%) |
Sep 25, 2007 | 29.28 | 29.94 | 29.24 | 29.93 | 3,669,141 | +0.51(+1.74%) |
Sep 24, 2007 | 29.55 | 29.74 | 29.33 | 29.42 | 3,760,631 | -0.13(-0.44%) |
Sep 21, 2007 | 29.89 | 29.94 | 29.43 | 29.55 | 6,261,466 | +0.02(+0.06%) |
Sep 20, 2007 | 29.78 | 29.91 | 29.44 | 29.53 | 3,305,323 | -0.06(-0.19%) |
Sep 19, 2007 | 29.44 | 29.90 | 29.37 | 29.59 | 3,646,944 | +0.39(+1.32%) |
Sep 18, 2007 | 28.18 | 29.21 | 28.21 | 29.21 | 5,060,192 | +1.03(+3.65%) |
Sep 17, 2007 | 28.06 | 28.51 | 28.04 | 28.18 | 2,278,220 | -0.08(-0.29%) |
Sep 14, 2007 | 27.96 | 28.38 | 27.68 | 28.26 | 3,095,030 | +0.30(+1.09%) |
Sep 13, 2007 | 28.00 | 28.12 | 27.64 | 27.96 | 2,767,970 | +0.16(+0.57%) |
Sep 12, 2007 | 27.91 | 28.27 | 27.75 | 27.80 | 2,902,379 | -0.15(-0.54%) |
Sep 11, 2007 | 27.32 | 28.02 | 27.32 | 27.95 | 3,467,453 | +0.66(+2.41%) |
Sep 10, 2007 | 27.30 | 27.63 | 26.79 | 27.29 | 2,887,826 | -0.01(-0.05%) |
Sep 07, 2007 | 27.52 | 27.64 | 27.23 | 27.31 | 3,542,778 | -0.53(-1.91%) |
Sep 06, 2007 | 27.52 | 27.97 | 27.43 | 27.84 | 2,723,728 | +0.22(+0.79%) |
Sep 05, 2007 | 27.86 | 27.91 | 27.51 | 27.62 | 2,702,166 | -0.45(-1.62%) |
Sep 04, 2007 | 27.87 | 28.27 | 27.74 | 28.07 | 3,428,531 | +0.34(+1.22%) |
Aug 31, 2007 | 27.72 | 27.95 | 27.51 | 27.73 | 2,902,659 | +0.35(+1.29%) |
Aug 30, 2007 | 27.23 | 27.78 | 26.92 | 27.38 | 4,428,473 | +0.15(+0.56%) |
Aug 29, 2007 | 26.57 | 27.23 | 26.52 | 27.23 | 4,197,178 | +0.88(+3.33%) |
Aug 28, 2007 | 27.03 | 27.10 | 26.32 | 26.35 | 4,307,225 | -0.86(-3.15%) |
Aug 27, 2007 | 27.32 | 27.42 | 27.05 | 27.21 | 2,613,826 | -0.14(-0.51%) |
Aug 24, 2007 | 27.14 | 27.42 | 26.97 | 27.34 | 3,888,879 | +0.15(+0.56%) |
Aug 23, 2007 | 27.58 | 27.68 | 26.88 | 27.19 | 3,122,192 | -0.39(-1.42%) |
Aug 22, 2007 | 27.37 | 27.71 | 27.16 | 27.58 | 3,860,038 | +0.62(+2.29%) |
Aug 21, 2007 | 27.30 | 27.27 | 26.81 | 26.97 | 3,218,798 | -0.34(-1.23%) |
Aug 20, 2007 | 27.53 | 27.72 | 27.02 | 27.30 | 4,179,257 | -0.03(-0.12%) |
Aug 17, 2007 | 26.71 | 27.45 | 26.36 | 27.33 | 7,549,265 | +0.60(+2.23%) |
Aug 16, 2007 | 26.62 | 26.88 | 26.03 | 26.74 | 7,391,615 | +0.12(+0.46%) |
Aug 15, 2007 | 27.18 | 27.41 | 26.50 | 26.62 | 5,380,251 | -0.65(-2.40%) |
Aug 14, 2007 | 27.83 | 28.02 | 27.27 | 27.27 | 5,649,628 | -0.63(-2.27%) |
Aug 13, 2007 | 28.46 | 28.58 | 27.64 | 27.90 | 7,019,752 | -0.56(-1.97%) |
Aug 10, 2007 | 28.78 | 28.90 | 27.91 | 28.46 | 9,398,779 | -0.60(-2.05%) |
Aug 09, 2007 | 29.20 | 29.40 | 28.57 | 29.06 | 8,989,954 | -0.14(-0.49%) |
Aug 08, 2007 | 28.16 | 29.59 | 28.16 | 29.20 | 9,438,542 | +0.77(+2.70%) |
Aug 07, 2007 | 28.08 | 28.66 | 27.64 | 28.43 | 6,899,283 | +0.35(+1.25%) |
Aug 06, 2007 | 27.28 | 28.08 | 27.19 | 28.08 | 5,352,866 | +0.75(+2.74%) |
Aug 03, 2007 | 27.61 | 27.74 | 27.26 | 27.33 | 5,992,450 | -0.24(-0.88%) |
Aug 02, 2007 | 27.18 | 27.62 | 27.18 | 27.58 | 5,140,557 | +0.51(+1.87%) |
Aug 01, 2007 | 26.71 | 27.11 | 26.48 | 27.07 | 8,089,676 | +0.40(+1.50%) |
Jul 31, 2007 | 27.37 | 27.50 | 26.67 | 26.67 | 7,406,204 | -0.70(-2.57%) |
Jul 30, 2007 | 27.00 | 27.53 | 26.68 | 27.37 | 9,059,510 | +1.07(+4.06%) |
Jul 27, 2007 | 26.73 | 26.99 | 26.29 | 26.31 | 6,286,947 | -0.60(-2.23%) |
Jul 26, 2007 | 27.28 | 27.63 | 26.54 | 26.91 | 8,147,942 | -0.73(-2.64%) |
Jul 25, 2007 | 27.52 | 27.83 | 27.29 | 27.63 | 4,964,706 | +0.16(+0.57%) |
Jul 24, 2007 | 27.81 | 27.81 | 27.39 | 27.48 | 6,018,691 | -0.18(-0.63%) |
Jul 23, 2007 | 27.69 | 28.29 | 27.54 | 27.65 | 6,644,809 | -0.20(-0.71%) |
Jul 20, 2007 | 27.87 | 28.04 | 27.60 | 27.85 | 9,178,406 | -0.23(-0.80%) |
Jul 19, 2007 | 28.11 | 28.48 | 27.84 | 28.07 | 9,294,361 | -0.41(-1.43%) |
Jul 18, 2007 | 28.44 | 28.70 | 28.32 | 28.48 | 8,196,385 | -0.18(-0.61%) |
Jul 17, 2007 | 28.03 | 28.71 | 28.03 | 28.66 | 7,955,850 | +0.55(+1.97%) |
Jul 16, 2007 | 27.83 | 28.27 | 27.68 | 28.10 | 4,008,447 | +0.19(+0.69%) |
Jul 13, 2007 | 27.90 | 27.94 | 27.76 | 27.91 | 1,853,154 | +0.01(+0.04%) |
Jul 12, 2007 | 27.12 | 27.90 | 27.12 | 27.90 | 3,434,971 | +0.49(+1.77%) |
Jul 11, 2007 | 27.41 | 27.50 | 27.25 | 27.41 | 4,107,853 | -0.02(-0.07%) |
Jul 10, 2007 | 27.78 | 27.78 | 27.43 | 27.43 | 3,887,759 | -0.43(-1.55%) |
Jul 09, 2007 | 27.61 | 27.98 | 27.56 | 27.86 | 4,037,288 | +0.22(+0.80%) |
Jul 06, 2007 | 27.47 | 27.69 | 27.32 | 27.64 | 2,464,152 | +0.26(+0.94%) |
Jul 05, 2007 | 27.63 | 27.64 | 27.32 | 27.38 | 2,811,653 | -0.15(-0.54%) |
Jul 03, 2007 | 27.34 | 27.65 | 27.40 | 27.53 | 2,862,896 | +0.19(+0.71%) |
Jul 02, 2007 | 27.20 | 27.40 | 27.11 | 27.34 | 3,902,180 | +0.38(+1.40%) |
Jun 29, 2007 | 26.87 | 27.17 | 26.81 | 26.96 | 5,615,466 | +0.18(+0.67%) |
Jun 28, 2007 | 26.59 | 27.05 | 26.46 | 26.78 | 4,859,699 | +0.20(+0.75%) |
Jun 27, 2007 | 26.42 | 26.58 | 26.09 | 26.58 | 3,974,845 | +0.15(+0.58%) |
Jun 26, 2007 | 26.56 | 26.71 | 26.34 | 26.43 | 4,173,377 | -0.04(-0.16%) |
Jun 25, 2007 | 26.47 | 26.66 | 26.29 | 26.47 | 5,058,792 | +0.01(+0.03%) |
Jun 22, 2007 | 26.78 | 26.88 | 26.43 | 26.47 | 3,668,786 | -0.37(-1.38%) |
Jun 21, 2007 | 26.59 | 26.89 | 26.47 | 26.84 | 4,362,949 | +0.25(+0.93%) |
Jun 20, 2007 | 26.88 | 27.06 | 26.56 | 26.59 | 4,106,173 | -0.25(-0.92%) |
Jun 19, 2007 | 26.68 | 26.98 | 26.56 | 26.84 | 4,991,027 | +0.18(+0.68%) |
Jun 18, 2007 | 26.52 | 26.77 | 26.38 | 26.66 | 3,802,074 | +0.15(+0.58%) |
Jun 15, 2007 | 26.39 | 26.60 | 26.33 | 26.50 | 3,734,310 | +0.25(+0.95%) |
Jun 14, 2007 | 26.03 | 26.34 | 25.99 | 26.25 | 2,748,369 | +0.18(+0.68%) |
Jun 13, 2007 | 25.70 | 26.07 | 25.66 | 26.07 | 3,081,030 | +0.39(+1.50%) |
Jun 12, 2007 | 25.83 | 25.98 | 25.66 | 25.69 | 3,833,156 | -0.14(-0.54%) |
Jun 11, 2007 | 25.75 | 25.92 | 25.56 | 25.83 | 4,587,803 | +0.13(+0.51%) |
Jun 08, 2007 | 25.53 | 25.70 | 25.32 | 25.69 | 5,048,431 | +0.11(+0.45%) |
Jun 07, 2007 | 25.68 | 25.95 | 25.58 | 25.58 | 6,449,637 | -0.24(-0.93%) |
Jun 06, 2007 | 26.07 | 26.14 | 25.62 | 25.82 | 5,640,947 | -0.44(-1.66%) |
Jun 05, 2007 | 26.59 | 26.59 | 26.16 | 26.26 | 4,129,974 | -0.04(-0.14%) |
Jun 04, 2007 | 26.54 | 26.54 | 26.13 | 26.29 | 2,541,459 | +0.06(+0.22%) |
Jun 01, 2007 | 26.25 | 26.33 | 26.08 | 26.23 | 6,719,014 | -0.01(-0.05%) |
May 31, 2007 | 26.23 | 26.63 | 26.22 | 26.25 | 4,227,420 | -0.03(-0.11%) |
May 30, 2007 | 26.24 | 26.30 | 25.91 | 26.28 | 4,284,264 | +0.21(+0.81%) |
May 29, 2007 | 25.99 | 26.49 | 25.93 | 26.07 | 7,111,878 | +0.20(+0.79%) |
May 25, 2007 | 25.31 | 25.94 | 25.18 | 25.86 | 6,687,932 | +0.81(+3.24%) |
May 24, 2007 | 25.46 | 25.58 | 25.02 | 25.05 | 5,777,596 | -0.39(-1.52%) |
May 23, 2007 | 25.64 | 25.79 | 25.43 | 25.44 | 4,867,820 | -0.14(-0.53%) |
May 22, 2007 | 25.66 | 25.84 | 25.57 | 25.57 | 7,045,234 | +0.09(+0.36%) |
May 21, 2007 | 25.34 | 25.58 | 25.01 | 25.48 | 13,505,160 | +0.06(+0.25%) |
May 18, 2007 | 25.53 | 25.57 | 25.30 | 25.42 | 8,068,417 | -0.11(-0.45%) |
May 17, 2007 | 25.61 | 25.71 | 25.36 | 25.53 | 4,601,803 | -0.00(-0.01%) |
May 16, 2007 | 25.69 | 25.69 | 25.30 | 25.53 | 7,382,176 | +0.29(+1.15%) |
May 15, 2007 | 25.55 | 25.70 | 25.24 | 25.24 | 7,272,048 | -0.14(-0.56%) |
May 14, 2007 | 25.53 | 25.61 | 25.32 | 25.39 | 5,764,155 | -0.01(-0.03%) |
May 11, 2007 | 25.52 | 25.59 | 25.32 | 25.39 | 8,022,774 | -0.10(-0.41%) |
May 10, 2007 | 25.88 | 25.88 | 25.42 | 25.50 | 7,940,449 | -0.41(-1.59%) |
May 09, 2007 | 25.86 | 25.97 | 25.77 | 25.91 | 4,611,604 | -0.04(-0.17%) |
May 08, 2007 | 26.09 | 26.09 | 25.82 | 25.95 | 5,927,685 | -0.14(-0.55%) |
May 07, 2007 | 26.46 | 26.51 | 26.07 | 26.09 | 4,108,413 | -0.37(-1.40%) |
May 04, 2007 | 26.30 | 26.65 | 26.36 | 26.47 | 5,466,217 | +0.17(+0.64%) |
May 03, 2007 | 26.16 | 26.43 | 26.04 | 26.30 | 6,373,753 | +0.29(+1.11%) |
May 02, 2007 | 25.70 | 26.16 | 25.58 | 26.01 | 6,401,278 | +0.45(+1.77%) |
May 01, 2007 | 25.16 | 25.98 | 25.16 | 25.56 | 6,054,463 | +0.13(+0.52%) |
Apr 30, 2007 | 25.37 | 25.50 | 25.22 | 25.42 | 7,449,117 | +0.05(+0.21%) |
Apr 27, 2007 | 24.99 | 25.42 | 24.86 | 25.37 | 5,546,153 | +0.33(+1.30%) |
Apr 26, 2007 | 25.25 | 25.38 | 25.04 | 25.04 | 4,991,999 | -0.25(-0.97%) |
Apr 25, 2007 | 25.36 | 25.41 | 25.08 | 25.29 | 4,909,920 | -0.02(-0.08%) |
Apr 24, 2007 | 25.76 | 25.76 | 25.29 | 25.31 | 4,287,134 | -0.17(-0.67%) |
Apr 23, 2007 | 25.53 | 25.70 | 25.39 | 25.48 | 3,369,167 | +0.03(+0.11%) |
Apr 20, 2007 | 25.71 | 25.72 | 25.24 | 25.46 | 6,214,515 | +0.01(+0.03%) |
Apr 19, 2007 | 25.54 | 25.88 | 25.27 | 25.45 | 5,128,734 | -0.25(-0.97%) |
Apr 18, 2007 | 25.86 | 25.88 | 25.61 | 25.70 | 5,152,695 | -0.19(-0.75%) |
Apr 17, 2007 | 26.16 | 26.16 | 25.80 | 25.89 | 4,180,097 | +0.08(+0.29%) |
Apr 16, 2007 | 25.50 | 25.84 | 25.44 | 25.82 | 3,436,091 | +0.46(+1.80%) |
Apr 13, 2007 | 25.28 | 25.44 | 25.00 | 25.36 | 3,389,219 | +0.17(+0.67%) |
Apr 12, 2007 | 25.20 | 25.28 | 25.06 | 25.19 | 4,231,901 | -0.06(-0.24%) |
Apr 11, 2007 | 25.19 | 25.43 | 25.07 | 25.25 | 4,379,293 | +0.06(+0.26%) |
Apr 10, 2007 | 25.27 | 25.41 | 25.13 | 25.19 | 3,791,713 | -0.16(-0.63%) |
Apr 09, 2007 | 25.46 | 25.46 | 25.32 | 25.35 | 2,657,363 | -0.10(-0.41%) |
Apr 05, 2007 | 25.31 | 25.55 | 25.31 | 25.45 | 2,318,543 | +0.13(+0.51%) |
Apr 04, 2007 | 25.53 | 25.58 | 25.30 | 25.32 | 3,583,661 | -0.21(-0.83%) |
Apr 03, 2007 | 25.68 | 25.72 | 25.34 | 25.53 | 5,262,364 | +0.01(+0.04%) |
Apr 02, 2007 | 25.26 | 25.60 | 25.26 | 25.52 | 5,088,143 | +0.01(+0.03%) |
Mar 30, 2007 | 25.21 | 25.57 | 25.12 | 25.52 | 4,440,513 | +0.30(+1.20%) |
Mar 29, 2007 | 25.36 | 25.39 | 25.12 | 25.21 | 3,934,802 | +0.02(+0.08%) |
Mar 28, 2007 | 25.52 | 25.52 | 25.11 | 25.19 | 3,764,552 | -0.40(-1.56%) |
Mar 27, 2007 | 25.44 | 25.67 | 25.18 | 25.59 | 5,966,048 | -0.04(-0.17%) |
Mar 26, 2007 | 25.71 | 25.73 | 25.37 | 25.63 | 2,636,082 | -0.18(-0.68%) |
Mar 23, 2007 | 25.82 | 25.91 | 25.64 | 25.81 | 2,147,732 | -0.01(-0.03%) |
Mar 22, 2007 | 25.99 | 26.03 | 25.72 | 25.82 | 3,254,640 | -0.15(-0.58%) |
Mar 21, 2007 | 25.48 | 25.99 | 25.31 | 25.97 | 5,371,851 | +0.47(+1.84%) |
Mar 20, 2007 | 25.52 | 25.65 | 25.43 | 25.50 | 3,041,407 | -0.06(-0.25%) |
Mar 19, 2007 | 25.57 | 25.75 | 25.41 | 25.56 | 2,928,700 | +0.21(+0.83%) |
Mar 16, 2007 | 25.39 | 25.55 | 25.29 | 25.35 | 3,606,062 | +0.02(+0.10%) |
Mar 15, 2007 | 25.14 | 25.40 | 25.02 | 25.33 | 2,930,100 | +0.16(+0.62%) |
Mar 14, 2007 | 25.00 | 25.26 | 24.79 | 25.17 | 3,734,870 | +0.21(+0.83%) |
Mar 13, 2007 | 25.49 | 25.44 | 24.89 | 24.96 | 5,890,723 | -0.53(-2.07%) |
Mar 12, 2007 | 25.27 | 25.56 | 25.13 | 25.49 | 2,555,157 | +0.21(+0.82%) |
Mar 09, 2007 | 25.43 | 25.50 | 25.18 | 25.28 | 3,259,961 | +0.08(+0.33%) |
Mar 08, 2007 | 25.28 | 25.48 | 25.15 | 25.20 | 4,026,368 | +0.06(+0.26%) |
Mar 07, 2007 | 25.60 | 25.62 | 25.09 | 25.14 | 7,914,408 | -0.53(-2.07%) |
Mar 06, 2007 | 25.36 | 25.68 | 25.18 | 25.67 | 5,777,036 | +0.48(+1.91%) |
Mar 05, 2007 | 24.77 | 25.53 | 24.68 | 25.19 | 8,097,819 | +0.23(+0.93%) |
Mar 02, 2007 | 25.36 | 25.49 | 24.91 | 24.96 | 4,511,918 | -0.51(-2.01%) |