Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.49 | 31.74 | 31.33 | 31.48 | 1,759,082 | +0.01(+0.03%) |
Apr 29, 2008 | 31.23 | 31.61 | 31.23 | 31.47 | 2,170,041 | +0.29(+0.92%) |
Apr 28, 2008 | 31.55 | 31.60 | 31.13 | 31.18 | 874,195 | -0.26(-0.83%) |
Apr 25, 2008 | 31.35 | 31.47 | 31.16 | 31.44 | 839,743 | +0.41(+1.32%) |
Apr 24, 2008 | 31.23 | 31.29 | 30.87 | 31.04 | 1,205,665 | -0.44(-1.39%) |
Apr 23, 2008 | 31.34 | 31.71 | 31.09 | 31.47 | 1,455,865 | -0.06(-0.19%) |
Apr 22, 2008 | 31.63 | 31.74 | 31.42 | 31.53 | 1,040,518 | +0.07(+0.21%) |
Apr 21, 2008 | 31.42 | 31.51 | 31.15 | 31.47 | 1,060,715 | +0.70(+2.28%) |
Apr 18, 2008 | 30.62 | 30.82 | 30.47 | 30.77 | 1,834,131 | +0.16(+0.51%) |
Apr 17, 2008 | 30.38 | 30.68 | 30.38 | 30.61 | 1,769,183 | -0.26(-0.83%) |
Apr 16, 2008 | 30.33 | 30.93 | 30.29 | 30.87 | 2,124,225 | +0.92(+3.07%) |
Apr 15, 2008 | 30.05 | 30.12 | 29.52 | 29.95 | 1,516,621 | +0.26(+0.88%) |
Apr 14, 2008 | 29.67 | 29.76 | 29.54 | 29.69 | 1,234,844 | -0.07(-0.25%) |
Apr 11, 2008 | 29.82 | 29.89 | 29.65 | 29.76 | 1,876,817 | -0.43(-1.41%) |
Apr 10, 2008 | 30.12 | 30.19 | 29.83 | 30.19 | 1,958,007 | +0.09(+0.31%) |
Apr 09, 2008 | 29.97 | 30.15 | 29.85 | 30.09 | 2,289,330 | +0.45(+1.52%) |
Apr 08, 2008 | 29.33 | 29.66 | 29.32 | 29.64 | 2,435,133 | +0.56(+1.93%) |
Apr 07, 2008 | 29.15 | 29.43 | 29.01 | 29.08 | 1,295,510 | +0.12(+0.42%) |
Apr 04, 2008 | 28.74 | 29.06 | 28.66 | 28.96 | 2,474,792 | +0.41(+1.45%) |
Apr 03, 2008 | 28.42 | 28.75 | 28.42 | 28.55 | 1,318,816 | -0.09(-0.30%) |
Apr 02, 2008 | 27.97 | 28.68 | 27.96 | 28.63 | 1,678,129 | +0.61(+2.17%) |
Apr 01, 2008 | 27.46 | 28.06 | 27.44 | 28.02 | 1,382,008 | +0.19(+0.68%) |
Mar 31, 2008 | 27.93 | 28.09 | 27.64 | 27.84 | 1,454,886 | +0.21(+0.75%) |
Mar 28, 2008 | 27.76 | 27.90 | 27.55 | 27.63 | 1,489,108 | +0.02(+0.06%) |
Mar 27, 2008 | 28.03 | 28.04 | 27.52 | 27.61 | 1,730,150 | +0.00(+0.01%) |
Mar 26, 2008 | 27.16 | 27.68 | 27.13 | 27.61 | 1,394,582 | +0.43(+1.56%) |
Mar 25, 2008 | 26.92 | 27.23 | 26.74 | 27.18 | 1,739,306 | +0.45(+1.70%) |
Mar 24, 2008 | 26.90 | 27.01 | 26.62 | 26.73 | 1,483,921 | +0.16(+0.62%) |
Mar 21, 2008 | 26.57 | 26.74 | 26.33 | 26.56 | 2,502,276 | +0.00(+0.00%) |
Mar 20, 2008 | 26.57 | 26.74 | 26.33 | 26.56 | 2,502,276 | -0.55(-2.03%) |
Mar 19, 2008 | 28.06 | 28.11 | 27.12 | 27.12 | 1,764,688 | -1.25(-4.42%) |
Mar 18, 2008 | 28.22 | 28.47 | 28.08 | 28.37 | 1,730,328 | +0.56(+2.00%) |
Mar 17, 2008 | 27.75 | 28.16 | 27.40 | 27.81 | 1,683,438 | -0.29(-1.03%) |
Mar 14, 2008 | 28.37 | 28.44 | 27.83 | 28.11 | 1,849,120 | -0.22(-0.76%) |
Mar 13, 2008 | 27.98 | 28.40 | 27.85 | 28.32 | 1,806,681 | -0.12(-0.42%) |
Mar 12, 2008 | 28.64 | 28.82 | 28.37 | 28.44 | 1,469,362 | -0.48(-1.67%) |
Mar 11, 2008 | 28.73 | 28.92 | 28.47 | 28.92 | 1,840,801 | +0.93(+3.31%) |
Mar 10, 2008 | 28.21 | 28.37 | 27.89 | 27.99 | 1,626,113 | -0.10(-0.36%) |
Mar 07, 2008 | 28.40 | 28.62 | 27.98 | 28.10 | 2,590,697 | -0.51(-1.80%) |
Mar 06, 2008 | 29.04 | 29.07 | 28.57 | 28.61 | 1,385,678 | -0.66(-2.26%) |
Mar 05, 2008 | 28.58 | 29.28 | 28.44 | 29.27 | 4,074,628 | +1.15(+4.08%) |
Mar 04, 2008 | 27.95 | 28.18 | 27.76 | 28.13 | 3,379,976 | +0.00(+0.01%) |
Mar 03, 2008 | 28.34 | 28.53 | 27.80 | 28.12 | 2,480,024 | -0.05(-0.17%) |
Feb 29, 2008 | 28.51 | 28.52 | 28.12 | 28.17 | 1,531,268 | -0.72(-2.50%) |
Feb 28, 2008 | 28.63 | 28.95 | 28.60 | 28.89 | 2,422,918 | +0.24(+0.83%) |
Feb 27, 2008 | 28.31 | 28.83 | 28.31 | 28.66 | 2,287,629 | +0.31(+1.10%) |
Feb 26, 2008 | 27.90 | 28.48 | 27.75 | 28.35 | 2,710,362 | +0.20(+0.70%) |
Feb 25, 2008 | 27.93 | 28.21 | 27.78 | 28.15 | 1,877,154 | +0.38(+1.38%) |
Feb 22, 2008 | 27.79 | 27.83 | 27.27 | 27.77 | 1,762,192 | +0.46(+1.68%) |
Feb 21, 2008 | 27.69 | 27.71 | 27.25 | 27.31 | 1,418,258 | -0.41(-1.47%) |
Feb 20, 2008 | 27.29 | 27.84 | 27.23 | 27.72 | 1,938,677 | -0.11(-0.40%) |
Feb 19, 2008 | 27.92 | 28.04 | 27.69 | 27.83 | 1,844,190 | +0.72(+2.64%) |
Feb 18, 2008 | 26.60 | 27.16 | 26.54 | 27.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.60 | 27.16 | 26.54 | 27.11 | 3,051,641 | +0.46(+1.73%) |
Feb 14, 2008 | 26.69 | 27.02 | 26.60 | 26.65 | 2,104,454 | +0.24(+0.91%) |
Feb 13, 2008 | 26.16 | 26.46 | 26.12 | 26.41 | 1,612,623 | +0.32(+1.24%) |
Feb 12, 2008 | 26.25 | 26.45 | 26.04 | 26.09 | 2,691,477 | +0.66(+2.59%) |
Feb 11, 2008 | 25.42 | 25.51 | 25.10 | 25.43 | 1,502,958 | +0.11(+0.44%) |
Feb 08, 2008 | 25.20 | 25.38 | 25.07 | 25.32 | 1,911,245 | +0.07(+0.26%) |
Feb 07, 2008 | 24.98 | 25.36 | 24.92 | 25.25 | 2,038,430 | -0.20(-0.80%) |
Feb 06, 2008 | 25.91 | 25.95 | 25.39 | 25.46 | 2,049,228 | +0.02(+0.10%) |
Feb 05, 2008 | 26.09 | 26.14 | 25.42 | 25.43 | 2,209,845 | -1.37(-5.12%) |
Feb 04, 2008 | 26.81 | 26.89 | 26.65 | 26.81 | 1,706,246 | +0.37(+1.39%) |
Feb 01, 2008 | 26.36 | 26.58 | 26.27 | 26.44 | 3,749,217 | +0.00(+0.00%) |
Jan 31, 2008 | 25.83 | 26.55 | 25.75 | 26.44 | 4,895,472 | +0.41(+1.57%) |
Jan 30, 2008 | 25.94 | 26.58 | 25.85 | 26.03 | 2,946,341 | -0.43(-1.64%) |
Jan 29, 2008 | 26.47 | 26.57 | 26.25 | 26.46 | 7,483,776 | -0.11(-0.42%) |
Jan 28, 2008 | 26.16 | 26.58 | 25.94 | 26.57 | 1,026,229 | +0.60(+2.30%) |
Jan 25, 2008 | 26.85 | 26.99 | 25.83 | 25.98 | 2,325,654 | -0.43(-1.63%) |
Jan 24, 2008 | 26.22 | 26.48 | 25.83 | 26.40 | 1,587,990 | +0.74(+2.87%) |
Jan 23, 2008 | 24.71 | 25.76 | 24.41 | 25.67 | 3,808,785 | -0.64(-2.44%) |
Jan 22, 2008 | 25.53 | 26.48 | 25.45 | 26.31 | 3,521,086 | -1.45(-5.23%) |
Jan 21, 2008 | 28.03 | 28.22 | 27.43 | 27.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.03 | 28.22 | 27.43 | 27.76 | 1,714,174 | +0.06(+0.22%) |
Jan 17, 2008 | 28.53 | 28.67 | 27.61 | 27.70 | 2,030,484 | -0.60(-2.11%) |
Jan 16, 2008 | 29.26 | 29.38 | 28.30 | 28.30 | 3,864,481 | -1.30(-4.38%) |
Jan 15, 2008 | 30.08 | 30.18 | 29.52 | 29.59 | 1,315,041 | -0.82(-2.69%) |
Jan 14, 2008 | 30.59 | 30.60 | 30.23 | 30.41 | 1,002,391 | +0.37(+1.24%) |
Jan 11, 2008 | 30.18 | 30.32 | 29.98 | 30.04 | 1,176,468 | -0.50(-1.63%) |
Jan 10, 2008 | 30.18 | 30.58 | 30.14 | 30.54 | 1,577,691 | +0.11(+0.38%) |
Jan 09, 2008 | 30.29 | 30.52 | 30.16 | 30.42 | 3,490,764 | +0.30(+1.00%) |
Jan 08, 2008 | 30.69 | 30.77 | 30.12 | 30.12 | 1,176,238 | -0.58(-1.90%) |
Jan 07, 2008 | 30.61 | 30.73 | 30.42 | 30.70 | 1,577,209 | +0.55(+1.83%) |
Jan 04, 2008 | 30.68 | 30.68 | 30.13 | 30.15 | 1,328,298 | -0.36(-1.19%) |
Jan 03, 2008 | 30.61 | 30.68 | 30.41 | 30.52 | 913,182 | +0.36(+1.18%) |
Jan 02, 2008 | 29.92 | 30.20 | 29.90 | 30.16 | 1,228,134 | +0.56(+1.89%) |
Jan 01, 2008 | 30.14 | 30.14 | 27.48 | 29.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.14 | 30.14 | 27.48 | 29.60 | 765,401 | -0.54(-1.78%) |
Dec 28, 2007 | 30.20 | 30.25 | 29.95 | 30.14 | 701,491 | +0.38(+1.29%) |
Dec 27, 2007 | 29.66 | 29.85 | 29.52 | 29.75 | 956,981 | +0.40(+1.36%) |
Dec 26, 2007 | 29.40 | 29.45 | 29.25 | 29.35 | 455,123 | +0.11(+0.39%) |
Dec 24, 2007 | 29.17 | 29.28 | 29.11 | 29.24 | 155,133 | +0.14(+0.49%) |
Dec 21, 2007 | 29.09 | 29.16 | 28.92 | 29.09 | 885,043 | +0.01(+0.03%) |
Dec 20, 2007 | 28.93 | 29.09 | 28.80 | 29.09 | 1,135,360 | +0.38(+1.31%) |
Dec 19, 2007 | 28.90 | 28.97 | 28.47 | 28.71 | 1,280,706 | +0.20(+0.70%) |
Dec 18, 2007 | 28.84 | 28.88 | 28.20 | 28.51 | 830,232 | +0.17(+0.59%) |
Dec 17, 2007 | 28.67 | 28.67 | 28.30 | 28.34 | 1,094,252 | -0.51(-1.77%) |
Dec 14, 2007 | 28.93 | 29.13 | 28.77 | 28.85 | 927,619 | -0.50(-1.70%) |
Dec 13, 2007 | 29.53 | 29.58 | 29.02 | 29.35 | 1,425,807 | -0.45(-1.51%) |
Dec 12, 2007 | 29.99 | 30.03 | 29.49 | 29.80 | 1,467,404 | +0.65(+2.23%) |
Dec 11, 2007 | 29.68 | 29.74 | 29.06 | 29.15 | 2,175,537 | -0.70(-2.35%) |
Dec 10, 2007 | 29.85 | 30.04 | 29.73 | 29.85 | 684,397 | -0.08(-0.27%) |
Dec 07, 2007 | 30.05 | 30.12 | 29.92 | 29.94 | 641,674 | -0.20(-0.66%) |
Dec 06, 2007 | 29.78 | 30.25 | 29.77 | 30.14 | 991,972 | +0.43(+1.44%) |
Dec 05, 2007 | 29.66 | 29.89 | 29.57 | 29.71 | 1,143,068 | +0.47(+1.61%) |
Dec 04, 2007 | 29.20 | 29.34 | 29.18 | 29.24 | 1,030,388 | +0.18(+0.63%) |
Dec 03, 2007 | 29.04 | 29.11 | 28.81 | 29.05 | 960,060 | -0.19(-0.66%) |
Nov 30, 2007 | 28.95 | 29.38 | 28.95 | 29.25 | 1,876,134 | +0.32(+1.10%) |
Nov 29, 2007 | 28.78 | 29.19 | 28.76 | 28.93 | 1,468,363 | +0.07(+0.25%) |
Nov 28, 2007 | 28.37 | 28.96 | 28.31 | 28.85 | 1,544,557 | +0.22(+0.79%) |
Nov 27, 2007 | 28.39 | 28.63 | 28.20 | 28.63 | 1,773,643 | +0.16(+0.57%) |
Nov 26, 2007 | 29.11 | 29.28 | 28.42 | 28.46 | 1,164,351 | -0.63(-2.18%) |
Nov 23, 2007 | 28.96 | 29.20 | 28.80 | 29.10 | 423,313 | +0.05(+0.18%) |
Nov 21, 2007 | 29.34 | 29.45 | 29.02 | 29.04 | 1,452,968 | -0.14(-0.48%) |
Nov 20, 2007 | 28.88 | 29.37 | 28.83 | 29.18 | 1,526,460 | +0.58(+2.03%) |
Nov 19, 2007 | 28.76 | 28.86 | 28.48 | 28.60 | 1,207,299 | -0.60(-2.07%) |
Nov 16, 2007 | 28.95 | 29.21 | 28.73 | 29.21 | 2,200,740 | +1.30(+4.64%) |
Nov 15, 2007 | 28.28 | 28.37 | 27.67 | 27.91 | 2,075,948 | -0.13(-0.47%) |
Nov 14, 2007 | 28.40 | 28.50 | 27.93 | 28.04 | 1,046,293 | -0.12(-0.44%) |
Nov 13, 2007 | 27.50 | 28.22 | 27.46 | 28.17 | 1,461,042 | +0.69(+2.53%) |
Nov 12, 2007 | 27.64 | 27.91 | 27.46 | 27.47 | 1,706,662 | -1.10(-3.85%) |
Nov 09, 2007 | 28.92 | 29.05 | 28.43 | 28.57 | 1,666,826 | -0.38(-1.31%) |
Nov 08, 2007 | 29.27 | 29.41 | 28.59 | 28.95 | 2,108,582 | -0.49(-1.68%) |
Nov 07, 2007 | 29.89 | 30.06 | 29.35 | 29.45 | 2,063,266 | +0.18(+0.63%) |
Nov 06, 2007 | 29.01 | 29.28 | 28.95 | 29.26 | 610,990 | +0.26(+0.90%) |
Nov 05, 2007 | 28.98 | 29.14 | 28.76 | 29.00 | 2,401,630 | -0.32(-1.09%) |
Nov 02, 2007 | 29.20 | 29.49 | 29.00 | 29.32 | 1,455,414 | +0.29(+1.01%) |
Nov 01, 2007 | 29.47 | 29.47 | 28.99 | 29.02 | 1,260,641 | -0.84(-2.82%) |
Oct 31, 2007 | 29.47 | 29.93 | 29.38 | 29.87 | 1,195,799 | +0.34(+1.13%) |
Oct 30, 2007 | 29.81 | 29.81 | 29.51 | 29.53 | 701,036 | -0.56(-1.85%) |
Oct 29, 2007 | 29.79 | 30.13 | 29.69 | 30.09 | 1,317,006 | +0.36(+1.20%) |
Oct 26, 2007 | 29.56 | 29.73 | 29.47 | 29.73 | 905,352 | +0.60(+2.08%) |
Oct 25, 2007 | 29.06 | 29.23 | 28.85 | 29.13 | 1,251,833 | +0.02(+0.08%) |
Oct 24, 2007 | 28.82 | 29.10 | 28.61 | 29.10 | 1,390,816 | +0.13(+0.45%) |
Oct 23, 2007 | 28.86 | 29.00 | 28.71 | 28.97 | 2,185,814 | +0.15(+0.52%) |
Oct 22, 2007 | 28.96 | 28.98 | 28.57 | 28.82 | 2,446,408 | -1.30(-4.31%) |
Oct 19, 2007 | 30.45 | 30.47 | 30.07 | 30.12 | 2,051,234 | -0.47(-1.54%) |
Oct 18, 2007 | 30.53 | 30.65 | 30.31 | 30.59 | 1,048,006 | -0.07(-0.23%) |
Oct 17, 2007 | 30.88 | 30.88 | 30.44 | 30.66 | 1,135,605 | -0.26(-0.85%) |
Oct 16, 2007 | 30.87 | 30.97 | 30.75 | 30.92 | 1,451,255 | +0.08(+0.27%) |
Oct 15, 2007 | 30.98 | 31.08 | 30.66 | 30.84 | 2,219,091 | +0.21(+0.69%) |
Oct 12, 2007 | 30.61 | 30.66 | 30.40 | 30.63 | 675,588 | +0.20(+0.64%) |
Oct 11, 2007 | 30.54 | 30.80 | 30.19 | 30.43 | 1,057,059 | +0.12(+0.40%) |
Oct 10, 2007 | 30.12 | 30.42 | 30.05 | 30.31 | 931,778 | -0.03(-0.09%) |
Oct 09, 2007 | 30.00 | 30.34 | 30.00 | 30.34 | 1,071,741 | +0.58(+1.95%) |
Oct 08, 2007 | 29.84 | 29.88 | 29.63 | 29.76 | 505,284 | -0.24(-0.79%) |
Oct 05, 2007 | 29.93 | 30.11 | 29.91 | 29.99 | 908,777 | +0.13(+0.42%) |
Oct 04, 2007 | 29.55 | 29.88 | 29.41 | 29.87 | 814,082 | +0.29(+0.98%) |
Oct 03, 2007 | 29.75 | 29.83 | 29.51 | 29.58 | 5,153,412 | -0.41(-1.38%) |
Oct 02, 2007 | 30.05 | 30.13 | 29.83 | 29.99 | 736,271 | -0.65(-2.13%) |
Oct 01, 2007 | 30.13 | 30.65 | 30.12 | 30.64 | 920,033 | +0.50(+1.65%) |
Sep 28, 2007 | 30.23 | 30.34 | 30.06 | 30.14 | 938,874 | -0.14(-0.47%) |
Sep 27, 2007 | 30.39 | 30.40 | 30.17 | 30.29 | 694,429 | +0.05(+0.16%) |
Sep 26, 2007 | 30.16 | 30.30 | 30.02 | 30.24 | 1,087,401 | +0.27(+0.91%) |
Sep 25, 2007 | 29.98 | 30.02 | 29.82 | 29.96 | 1,682,976 | -0.16(-0.53%) |
Sep 24, 2007 | 30.35 | 30.37 | 30.07 | 30.12 | 787,656 | +0.13(+0.44%) |
Sep 21, 2007 | 30.02 | 30.20 | 29.97 | 29.99 | 698,834 | -0.20(-0.66%) |
Sep 20, 2007 | 30.27 | 30.33 | 30.09 | 30.19 | 1,274,344 | +0.44(+1.48%) |
Sep 19, 2007 | 29.80 | 30.10 | 29.70 | 29.75 | 917,097 | +0.35(+1.20%) |
Sep 18, 2007 | 28.80 | 29.51 | 28.69 | 29.40 | 1,271,652 | +1.08(+3.82%) |
Sep 17, 2007 | 28.48 | 28.59 | 28.19 | 28.32 | 836,839 | -0.38(-1.34%) |
Sep 14, 2007 | 28.52 | 28.77 | 28.44 | 28.70 | 763,676 | -0.09(-0.33%) |
Sep 13, 2007 | 28.80 | 28.94 | 28.73 | 28.80 | 755,846 | +0.12(+0.41%) |
Sep 12, 2007 | 28.31 | 28.80 | 28.29 | 28.68 | 1,218,310 | +0.07(+0.23%) |
Sep 11, 2007 | 28.29 | 28.69 | 28.22 | 28.61 | 946,949 | +0.37(+1.30%) |
Sep 10, 2007 | 28.41 | 28.43 | 27.98 | 28.24 | 1,798,714 | +0.20(+0.70%) |
Sep 07, 2007 | 28.22 | 28.31 | 27.89 | 28.05 | 1,128,998 | -0.31(-1.10%) |
Sep 06, 2007 | 28.28 | 28.46 | 28.13 | 28.36 | 1,186,990 | +0.49(+1.76%) |
Sep 05, 2007 | 27.99 | 28.02 | 27.70 | 27.87 | 1,173,532 | -0.22(-0.79%) |
Sep 04, 2007 | 27.71 | 28.20 | 27.70 | 28.09 | 1,762,963 | -0.10(-0.36%) |
Aug 31, 2007 | 28.42 | 28.42 | 28.13 | 28.19 | 978,514 | +0.52(+1.89%) |
Aug 30, 2007 | 27.50 | 27.95 | 27.47 | 27.67 | 4,322,445 | -0.04(-0.16%) |
Aug 29, 2007 | 27.39 | 27.83 | 27.25 | 27.71 | 1,652,634 | +0.87(+3.26%) |
Aug 28, 2007 | 27.46 | 27.49 | 26.79 | 26.84 | 986,344 | -0.63(-2.31%) |
Aug 27, 2007 | 27.40 | 27.58 | 27.31 | 27.47 | 922,969 | -0.45(-1.62%) |
Aug 24, 2007 | 27.41 | 27.96 | 27.37 | 27.93 | 1,311,537 | +0.85(+3.12%) |
Aug 23, 2007 | 27.11 | 27.22 | 26.99 | 27.08 | 1,468,872 | +0.05(+0.20%) |
Aug 22, 2007 | 26.78 | 27.05 | 26.74 | 27.03 | 1,750,755 | +1.02(+3.91%) |
Aug 21, 2007 | 26.17 | 26.29 | 25.93 | 26.01 | 990,993 | -0.38(-1.46%) |
Aug 20, 2007 | 26.44 | 26.52 | 26.12 | 26.39 | 1,242,779 | -0.01(-0.03%) |
Aug 17, 2007 | 26.27 | 26.49 | 26.04 | 26.40 | 1,564,301 | +0.59(+2.28%) |
Aug 16, 2007 | 25.95 | 26.06 | 25.17 | 25.81 | 2,631,149 | -0.50(-1.90%) |
Aug 15, 2007 | 26.56 | 26.99 | 26.25 | 26.31 | 1,342,857 | -0.53(-1.98%) |
Aug 14, 2007 | 27.15 | 27.26 | 26.65 | 26.84 | 2,106,779 | -0.29(-1.08%) |
Aug 13, 2007 | 27.46 | 27.48 | 27.07 | 27.14 | 1,375,401 | -0.12(-0.43%) |
Aug 10, 2007 | 26.89 | 27.32 | 26.72 | 27.25 | 1,835,907 | -0.23(-0.83%) |
Aug 09, 2007 | 27.82 | 28.16 | 27.41 | 27.48 | 2,564,593 | -1.17(-4.08%) |
Aug 08, 2007 | 28.18 | 28.96 | 28.16 | 28.65 | 2,213,219 | +0.18(+0.65%) |
Aug 07, 2007 | 27.97 | 28.63 | 27.93 | 28.47 | 2,683,757 | +0.47(+1.68%) |
Aug 06, 2007 | 27.75 | 28.05 | 27.45 | 28.00 | 3,017,025 | +0.58(+2.10%) |
Aug 03, 2007 | 27.53 | 28.02 | 27.39 | 27.42 | 1,319,367 | -0.60(-2.13%) |
Aug 02, 2007 | 27.83 | 28.09 | 27.72 | 28.02 | 1,848,631 | -0.40(-1.41%) |
Aug 01, 2007 | 28.59 | 28.73 | 27.86 | 28.42 | 2,634,854 | -0.09(-0.32%) |
Jul 31, 2007 | 28.76 | 28.97 | 28.41 | 28.51 | 1,948,954 | -0.24(-0.84%) |
Jul 30, 2007 | 28.89 | 28.93 | 28.31 | 28.75 | 2,003,764 | +0.44(+1.54%) |
Jul 27, 2007 | 28.78 | 29.36 | 28.26 | 28.31 | 2,590,041 | -1.12(-3.80%) |
Jul 26, 2007 | 29.83 | 29.99 | 28.87 | 29.43 | 2,501,953 | -0.69(-2.29%) |
Jul 25, 2007 | 30.23 | 30.24 | 29.54 | 30.12 | 2,163,057 | -0.19(-0.62%) |
Jul 24, 2007 | 30.82 | 30.97 | 30.22 | 30.31 | 2,225,943 | -0.70(-2.25%) |
Jul 23, 2007 | 30.97 | 31.16 | 30.91 | 31.01 | 2,014,286 | +0.29(+0.93%) |
Jul 20, 2007 | 30.99 | 31.06 | 30.61 | 30.72 | 1,889,984 | -0.56(-1.78%) |
Jul 19, 2007 | 31.43 | 31.50 | 31.28 | 31.28 | 1,381,518 | -0.19(-0.60%) |
Jul 18, 2007 | 31.24 | 31.47 | 31.17 | 31.47 | 1,376,135 | +0.12(+0.38%) |
Jul 17, 2007 | 31.51 | 31.62 | 31.30 | 31.35 | 1,129,595 | -0.30(-0.94%) |
Jul 16, 2007 | 31.64 | 31.84 | 31.49 | 31.65 | 1,306,154 | -0.16(-0.50%) |
Jul 13, 2007 | 31.68 | 31.91 | 31.64 | 31.81 | 993,501 | -0.19(-0.59%) |
Jul 12, 2007 | 31.46 | 32.00 | 31.45 | 32.00 | 1,417,732 | +0.56(+1.78%) |
Jul 11, 2007 | 31.37 | 31.53 | 31.27 | 31.44 | 1,188,213 | +0.12(+0.38%) |
Jul 10, 2007 | 31.75 | 31.81 | 31.28 | 31.32 | 1,721,148 | -0.21(-0.67%) |
Jul 09, 2007 | 31.01 | 31.65 | 31.05 | 31.53 | 1,615,931 | +0.70(+2.27%) |
Jul 06, 2007 | 30.83 | 30.94 | 30.67 | 30.83 | 812,125 | +0.57(+1.88%) |
Jul 05, 2007 | 30.44 | 30.49 | 30.05 | 30.26 | 942,300 | -0.35(-1.13%) |
Jul 03, 2007 | 30.64 | 30.70 | 30.48 | 30.61 | 577,712 | +0.14(+0.46%) |
Jul 02, 2007 | 30.18 | 30.48 | 30.15 | 30.47 | 1,142,701 | +0.90(+3.05%) |
Jun 29, 2007 | 29.65 | 29.78 | 29.38 | 29.57 | 1,202,161 | +0.34(+1.17%) |
Jun 28, 2007 | 29.17 | 29.36 | 29.11 | 29.22 | 1,198,246 | +0.26(+0.90%) |
Jun 27, 2007 | 28.78 | 28.97 | 28.66 | 28.96 | 1,442,815 | +0.07(+0.24%) |
Jun 26, 2007 | 29.25 | 29.27 | 28.84 | 28.89 | 1,128,998 | -0.11(-0.38%) |
Jun 25, 2007 | 29.15 | 29.31 | 28.93 | 29.00 | 1,086,912 | -0.16(-0.55%) |
Jun 22, 2007 | 29.37 | 29.45 | 29.02 | 29.16 | 1,107,762 | -0.25(-0.85%) |
Jun 21, 2007 | 29.47 | 29.46 | 29.16 | 29.41 | 1,278,423 | +0.11(+0.36%) |
Jun 20, 2007 | 29.79 | 29.83 | 29.26 | 29.31 | 1,413,817 | -0.46(-1.55%) |
Jun 19, 2007 | 29.74 | 29.80 | 29.63 | 29.77 | 1,387,880 | +0.62(+2.13%) |
Jun 18, 2007 | 29.22 | 29.26 | 29.07 | 29.15 | 1,122,881 | -0.56(-1.88%) |
Jun 15, 2007 | 29.77 | 29.82 | 29.59 | 29.71 | 1,193,352 | +0.12(+0.41%) |
Jun 14, 2007 | 28.94 | 29.60 | 28.94 | 29.58 | 1,172,798 | +0.65(+2.25%) |
Jun 13, 2007 | 28.75 | 28.96 | 28.64 | 28.93 | 666,779 | +0.39(+1.36%) |
Jun 12, 2007 | 28.77 | 28.85 | 28.51 | 28.55 | 883,819 | -0.16(-0.57%) |
Jun 11, 2007 | 28.48 | 28.89 | 28.44 | 28.71 | 1,195,554 | -0.14(-0.50%) |
Jun 08, 2007 | 28.74 | 28.89 | 28.52 | 28.85 | 1,565,770 | +0.23(+0.80%) |
Jun 07, 2007 | 29.06 | 29.18 | 28.60 | 28.62 | 1,670,497 | -0.34(-1.16%) |
Jun 06, 2007 | 29.22 | 29.24 | 28.87 | 28.96 | 953,556 | -0.18(-0.62%) |
Jun 05, 2007 | 29.11 | 29.28 | 29.05 | 29.14 | 1,631,983 | +0.20(+0.68%) |
Jun 04, 2007 | 28.78 | 28.99 | 28.72 | 28.94 | 1,751,489 | -0.05(-0.18%) |
Jun 01, 2007 | 28.84 | 29.00 | 28.79 | 29.00 | 1,192,676 | +0.11(+0.40%) |
May 31, 2007 | 28.92 | 29.05 | 28.85 | 28.88 | 948,907 | +0.05(+0.18%) |
May 30, 2007 | 28.49 | 28.85 | 28.48 | 28.83 | 1,131,935 | +0.22(+0.76%) |
May 29, 2007 | 28.76 | 28.80 | 28.53 | 28.61 | 1,796,023 | -0.44(-1.52%) |
May 25, 2007 | 28.97 | 29.12 | 28.91 | 29.05 | 1,072,304 | +0.38(+1.33%) |
May 24, 2007 | 29.01 | 29.13 | 28.51 | 28.67 | 1,493,341 | -0.45(-1.53%) |
May 23, 2007 | 29.16 | 29.31 | 29.11 | 29.12 | 1,041,889 | +0.25(+0.86%) |
May 22, 2007 | 29.08 | 29.16 | 28.86 | 28.87 | 849,807 | -0.15(-0.52%) |
May 21, 2007 | 29.12 | 29.20 | 29.01 | 29.02 | 715,081 | +0.16(+0.55%) |
May 18, 2007 | 28.61 | 28.87 | 28.61 | 28.86 | 856,659 | +0.46(+1.63%) |
May 17, 2007 | 28.15 | 28.52 | 28.11 | 28.40 | 1,096,748 | +0.17(+0.61%) |
May 16, 2007 | 28.13 | 28.26 | 27.94 | 28.23 | 781,588 | +0.24(+0.85%) |
May 15, 2007 | 27.96 | 28.19 | 27.89 | 27.99 | 1,052,337 | +0.35(+1.26%) |
May 14, 2007 | 27.60 | 27.73 | 27.55 | 27.64 | 595,819 | +0.05(+0.16%) |
May 11, 2007 | 27.33 | 27.62 | 27.33 | 27.60 | 951,843 | +0.76(+2.82%) |
May 10, 2007 | 27.31 | 27.33 | 26.84 | 26.84 | 1,175,245 | -0.80(-2.90%) |
May 09, 2007 | 27.53 | 27.66 | 27.47 | 27.64 | 578,936 | +0.06(+0.22%) |
May 08, 2007 | 27.42 | 27.62 | 27.24 | 27.58 | 931,448 | -0.27(-0.98%) |
May 07, 2007 | 27.78 | 27.92 | 27.76 | 27.86 | 356,757 | +0.02(+0.09%) |
May 04, 2007 | 27.83 | 27.94 | 27.72 | 27.83 | 667,758 | +0.14(+0.52%) |
May 03, 2007 | 27.57 | 27.81 | 27.64 | 27.69 | 641,331 | +0.11(+0.41%) |
May 02, 2007 | 27.35 | 27.64 | 27.34 | 27.57 | 833,658 | +0.54(+2.00%) |