Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.16 | 20.83 | 19.95 | 20.49 | 1,525,421 | +0.42(+2.07%) |
Mar 28, 2008 | 21.18 | 21.23 | 20.01 | 20.07 | 1,139,470 | -0.98(-4.66%) |
Mar 27, 2008 | 21.49 | 21.55 | 20.93 | 21.06 | 1,551,604 | -0.44(-2.03%) |
Mar 26, 2008 | 21.67 | 21.68 | 21.19 | 21.49 | 1,513,785 | -0.44(-1.99%) |
Mar 25, 2008 | 21.47 | 22.13 | 21.27 | 21.93 | 1,274,374 | +0.55(+2.58%) |
Mar 24, 2008 | 21.10 | 21.92 | 21.10 | 21.38 | 1,229,699 | +0.36(+1.73%) |
Mar 21, 2008 | 19.86 | 21.07 | 19.86 | 21.02 | 2,364,991 | +0.00(+0.00%) |
Mar 20, 2008 | 19.86 | 21.07 | 19.86 | 21.02 | 2,364,991 | +1.08(+5.42%) |
Mar 19, 2008 | 21.12 | 21.14 | 19.91 | 19.93 | 1,495,025 | -0.90(-4.32%) |
Mar 18, 2008 | 19.34 | 20.85 | 19.34 | 20.83 | 2,614,202 | +1.81(+9.50%) |
Mar 17, 2008 | 19.20 | 19.46 | 18.09 | 19.03 | 2,327,233 | -0.63(-3.21%) |
Mar 14, 2008 | 20.93 | 20.93 | 19.33 | 19.66 | 2,603,358 | -1.06(-5.12%) |
Mar 13, 2008 | 20.18 | 20.85 | 19.79 | 20.72 | 1,612,323 | +0.25(+1.21%) |
Mar 12, 2008 | 20.81 | 21.12 | 20.45 | 20.47 | 1,449,948 | -0.26(-1.26%) |
Mar 11, 2008 | 19.95 | 20.73 | 19.82 | 20.73 | 3,040,709 | +1.46(+7.56%) |
Mar 10, 2008 | 20.02 | 20.36 | 19.24 | 19.28 | 2,023,651 | -0.83(-4.14%) |
Mar 07, 2008 | 20.19 | 20.65 | 19.71 | 20.11 | 1,845,963 | -0.23(-1.12%) |
Mar 06, 2008 | 20.85 | 20.85 | 20.24 | 20.34 | 1,697,272 | -0.66(-3.14%) |
Mar 05, 2008 | 21.10 | 21.47 | 20.75 | 21.00 | 1,482,022 | +0.17(+0.84%) |
Mar 04, 2008 | 20.73 | 21.06 | 20.26 | 20.82 | 1,921,317 | -0.18(-0.86%) |
Mar 03, 2008 | 21.35 | 21.68 | 20.51 | 21.00 | 2,224,037 | -0.39(-1.82%) |
Feb 29, 2008 | 22.45 | 22.49 | 21.22 | 21.39 | 1,917,160 | -1.39(-6.10%) |
Feb 28, 2008 | 23.14 | 23.34 | 22.60 | 22.78 | 1,575,018 | -0.52(-2.25%) |
Feb 27, 2008 | 22.78 | 23.47 | 22.63 | 23.31 | 1,511,942 | +0.33(+1.43%) |
Feb 26, 2008 | 22.28 | 23.48 | 22.25 | 22.98 | 2,845,553 | +0.58(+2.61%) |
Feb 25, 2008 | 21.69 | 22.47 | 21.36 | 22.39 | 2,682,886 | +0.60(+2.74%) |
Feb 22, 2008 | 21.73 | 21.96 | 21.00 | 21.79 | 2,321,227 | +0.02(+0.09%) |
Feb 21, 2008 | 20.91 | 22.45 | 20.91 | 21.77 | 4,299,527 | -0.71(-3.17%) |
Feb 20, 2008 | 21.28 | 23.14 | 21.28 | 22.49 | 3,504,445 | +0.86(+3.98%) |
Feb 19, 2008 | 22.72 | 22.87 | 21.63 | 21.63 | 3,599,465 | -0.82(-3.65%) |
Feb 18, 2008 | 22.14 | 22.58 | 21.77 | 22.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.14 | 22.58 | 21.77 | 22.45 | 2,473,692 | +0.30(+1.36%) |
Feb 14, 2008 | 22.98 | 23.00 | 22.14 | 22.14 | 4,413,607 | -0.80(-3.48%) |
Feb 13, 2008 | 23.58 | 23.67 | 22.73 | 22.94 | 2,328,892 | -0.49(-2.09%) |
Feb 12, 2008 | 23.37 | 23.74 | 23.16 | 23.43 | 1,681,950 | +0.23(+0.98%) |
Feb 11, 2008 | 22.83 | 23.47 | 22.51 | 23.20 | 1,527,383 | +0.34(+1.50%) |
Feb 08, 2008 | 23.34 | 23.34 | 22.63 | 22.86 | 1,787,682 | -0.51(-2.18%) |
Feb 07, 2008 | 23.16 | 23.72 | 23.04 | 23.37 | 2,053,193 | +0.12(+0.52%) |
Feb 06, 2008 | 23.78 | 23.94 | 23.19 | 23.25 | 2,126,029 | -0.43(-1.82%) |
Feb 05, 2008 | 24.39 | 24.49 | 23.49 | 23.68 | 1,986,517 | -1.20(-4.81%) |
Feb 04, 2008 | 24.91 | 24.93 | 24.55 | 24.88 | 1,245,630 | -0.13(-0.54%) |
Feb 01, 2008 | 25.17 | 25.43 | 24.65 | 25.01 | 2,296,015 | -0.01(-0.03%) |
Jan 31, 2008 | 24.19 | 25.11 | 23.61 | 25.02 | 2,462,967 | +0.79(+3.24%) |
Jan 30, 2008 | 24.39 | 25.26 | 24.11 | 24.23 | 1,964,184 | -0.21(-0.85%) |
Jan 29, 2008 | 24.11 | 24.45 | 23.65 | 24.44 | 1,733,944 | +0.58(+2.42%) |
Jan 28, 2008 | 23.38 | 23.88 | 23.10 | 23.86 | 1,302,641 | +0.44(+1.89%) |
Jan 25, 2008 | 24.51 | 25.11 | 23.29 | 23.42 | 2,569,787 | -0.81(-3.35%) |
Jan 24, 2008 | 24.27 | 24.40 | 23.51 | 24.23 | 2,647,759 | +0.34(+1.41%) |
Jan 23, 2008 | 21.70 | 24.09 | 21.41 | 23.90 | 4,192,922 | +1.38(+6.15%) |
Jan 22, 2008 | 21.31 | 23.17 | 20.70 | 22.51 | 2,946,722 | +0.27(+1.21%) |
Jan 21, 2008 | 22.75 | 23.12 | 21.71 | 22.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.75 | 23.12 | 21.71 | 22.24 | 4,752,144 | -0.46(-2.04%) |
Jan 17, 2008 | 24.85 | 24.96 | 22.62 | 22.71 | 4,322,537 | -2.08(-8.37%) |
Jan 16, 2008 | 24.78 | 25.31 | 24.25 | 24.78 | 3,151,821 | -0.14(-0.57%) |
Jan 15, 2008 | 25.09 | 25.32 | 24.82 | 24.92 | 2,535,333 | -0.61(-2.39%) |
Jan 14, 2008 | 25.84 | 26.21 | 25.28 | 25.54 | 2,060,174 | -0.07(-0.29%) |
Jan 11, 2008 | 25.61 | 26.33 | 25.09 | 25.61 | 3,046,650 | -0.26(-0.99%) |
Jan 10, 2008 | 25.47 | 26.39 | 24.79 | 25.86 | 4,814,126 | -0.43(-1.63%) |
Jan 09, 2008 | 26.58 | 26.58 | 24.88 | 26.29 | 3,167,794 | -0.50(-1.88%) |
Jan 08, 2008 | 28.12 | 28.59 | 26.60 | 26.80 | 2,393,182 | -1.28(-4.55%) |
Jan 07, 2008 | 27.79 | 28.67 | 27.44 | 28.07 | 1,947,059 | +0.18(+0.65%) |
Jan 04, 2008 | 28.58 | 28.88 | 27.81 | 27.89 | 2,104,738 | -1.03(-3.55%) |
Jan 03, 2008 | 29.34 | 29.42 | 28.86 | 28.92 | 2,010,353 | -0.42(-1.42%) |
Jan 02, 2008 | 30.34 | 30.38 | 29.17 | 29.34 | 1,793,382 | -1.16(-3.81%) |
Jan 01, 2008 | 30.26 | 30.93 | 30.22 | 30.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.26 | 30.93 | 30.22 | 30.50 | 999,959 | +0.14(+0.46%) |
Dec 28, 2007 | 31.06 | 31.09 | 30.24 | 30.36 | 1,153,615 | -0.36(-1.18%) |
Dec 27, 2007 | 31.51 | 31.78 | 30.71 | 30.72 | 1,557,132 | -0.89(-2.81%) |
Dec 26, 2007 | 31.90 | 31.92 | 31.49 | 31.61 | 1,039,117 | -0.40(-1.24%) |
Dec 24, 2007 | 31.54 | 32.14 | 31.54 | 32.00 | 527,226 | +0.24(+0.76%) |
Dec 21, 2007 | 31.70 | 32.02 | 31.36 | 31.76 | 2,135,856 | +0.50(+1.61%) |
Dec 20, 2007 | 31.69 | 31.69 | 30.75 | 31.26 | 1,472,095 | +0.05(+0.15%) |
Dec 19, 2007 | 31.09 | 31.63 | 30.79 | 31.21 | 1,272,135 | +0.11(+0.37%) |
Dec 18, 2007 | 30.91 | 31.65 | 30.51 | 31.10 | 1,731,167 | +0.34(+1.09%) |
Dec 17, 2007 | 30.78 | 31.32 | 30.72 | 30.76 | 2,192,915 | -0.23(-0.74%) |
Dec 14, 2007 | 30.51 | 31.43 | 30.48 | 30.99 | 2,187,373 | +0.39(+1.27%) |
Dec 13, 2007 | 29.96 | 30.63 | 29.65 | 30.60 | 1,299,893 | +0.56(+1.88%) |
Dec 12, 2007 | 30.66 | 30.85 | 29.50 | 30.04 | 1,676,077 | +0.23(+0.77%) |
Dec 11, 2007 | 31.50 | 31.51 | 29.70 | 29.81 | 1,442,615 | -1.50(-4.80%) |
Dec 10, 2007 | 31.05 | 31.88 | 30.85 | 31.31 | 1,118,477 | +0.41(+1.33%) |
Dec 07, 2007 | 30.22 | 31.15 | 30.18 | 30.90 | 1,910,582 | +0.73(+2.43%) |
Dec 06, 2007 | 29.49 | 30.31 | 29.42 | 30.17 | 1,575,203 | +0.52(+1.77%) |
Dec 05, 2007 | 29.42 | 29.69 | 29.11 | 29.65 | 1,693,017 | +0.54(+1.85%) |
Dec 04, 2007 | 28.43 | 29.31 | 28.22 | 29.11 | 1,928,896 | +0.38(+1.31%) |
Dec 03, 2007 | 29.28 | 29.32 | 28.64 | 28.73 | 1,547,286 | -0.66(-2.24%) |
Nov 30, 2007 | 29.46 | 29.67 | 28.97 | 29.39 | 2,228,449 | +0.54(+1.89%) |
Nov 29, 2007 | 28.71 | 28.89 | 28.26 | 28.85 | 1,592,510 | +0.07(+0.26%) |
Nov 28, 2007 | 27.84 | 28.91 | 27.84 | 28.77 | 2,484,764 | +0.93(+3.35%) |
Nov 27, 2007 | 27.66 | 28.01 | 27.36 | 27.84 | 2,049,052 | +0.33(+1.20%) |
Nov 26, 2007 | 28.59 | 28.59 | 27.46 | 27.51 | 2,095,022 | -1.03(-3.62%) |
Nov 23, 2007 | 28.10 | 28.76 | 28.08 | 28.54 | 453,592 | +0.56(+1.99%) |
Nov 21, 2007 | 28.89 | 28.93 | 26.81 | 27.99 | 3,667,806 | -1.28(-4.36%) |
Nov 20, 2007 | 30.94 | 31.25 | 28.81 | 29.26 | 2,698,683 | -1.19(-3.90%) |
Nov 19, 2007 | 30.77 | 31.22 | 30.20 | 30.45 | 1,633,792 | -0.62(-2.01%) |
Nov 16, 2007 | 31.18 | 31.50 | 30.57 | 31.08 | 1,472,542 | -0.03(-0.09%) |
Nov 15, 2007 | 31.65 | 31.67 | 30.58 | 31.10 | 1,413,581 | -0.60(-1.89%) |
Nov 14, 2007 | 31.61 | 32.48 | 31.56 | 31.70 | 1,442,171 | +0.20(+0.64%) |
Nov 13, 2007 | 30.31 | 31.55 | 30.31 | 31.50 | 1,302,358 | +1.38(+4.57%) |
Nov 12, 2007 | 29.99 | 30.61 | 29.89 | 30.12 | 2,022,765 | +0.05(+0.16%) |
Nov 09, 2007 | 30.33 | 30.65 | 29.36 | 30.08 | 3,018,488 | -0.71(-2.31%) |
Nov 08, 2007 | 30.83 | 30.98 | 29.97 | 30.79 | 3,563,292 | +0.26(+0.86%) |
Nov 07, 2007 | 31.64 | 31.69 | 30.46 | 30.53 | 2,374,530 | -1.44(-4.52%) |
Nov 06, 2007 | 32.35 | 32.43 | 31.42 | 31.97 | 1,902,392 | +0.01(+0.04%) |
Nov 05, 2007 | 31.60 | 32.15 | 31.36 | 31.96 | 1,557,973 | -0.17(-0.52%) |
Nov 02, 2007 | 32.58 | 32.69 | 31.63 | 32.12 | 1,602,674 | -0.38(-1.16%) |
Nov 01, 2007 | 33.27 | 33.32 | 32.41 | 32.50 | 1,677,864 | -1.10(-3.28%) |
Oct 31, 2007 | 32.56 | 33.60 | 32.38 | 33.60 | 2,810,188 | +1.32(+4.08%) |
Oct 30, 2007 | 31.14 | 32.67 | 31.07 | 32.29 | 2,047,116 | +1.00(+3.20%) |
Oct 29, 2007 | 31.73 | 31.73 | 31.11 | 31.28 | 1,397,798 | -0.28(-0.89%) |
Oct 26, 2007 | 30.82 | 31.57 | 30.82 | 31.57 | 1,250,395 | +0.87(+2.84%) |
Oct 25, 2007 | 29.95 | 30.73 | 29.89 | 30.69 | 2,256,012 | +0.70(+2.33%) |
Oct 24, 2007 | 29.59 | 30.08 | 28.83 | 29.99 | 2,293,235 | +0.17(+0.59%) |
Oct 23, 2007 | 29.40 | 29.87 | 29.14 | 29.82 | 1,515,572 | +0.83(+2.85%) |
Oct 22, 2007 | 28.38 | 29.07 | 28.19 | 28.99 | 1,417,750 | +0.34(+1.17%) |
Oct 19, 2007 | 29.36 | 29.44 | 28.66 | 28.66 | 1,937,085 | -0.78(-2.65%) |
Oct 18, 2007 | 28.48 | 29.73 | 28.37 | 29.44 | 1,870,530 | +0.68(+2.38%) |
Oct 17, 2007 | 28.47 | 28.80 | 28.21 | 28.75 | 1,984,135 | +0.56(+1.98%) |
Oct 16, 2007 | 28.97 | 29.09 | 28.12 | 28.19 | 2,295,320 | -0.75(-2.58%) |
Oct 15, 2007 | 29.48 | 29.54 | 28.60 | 28.94 | 1,290,149 | -0.41(-1.40%) |
Oct 12, 2007 | 29.22 | 29.46 | 28.87 | 29.35 | 1,235,208 | +0.21(+0.74%) |
Oct 11, 2007 | 28.95 | 29.81 | 28.93 | 29.14 | 1,845,517 | +0.38(+1.33%) |
Oct 10, 2007 | 29.34 | 29.40 | 28.62 | 28.75 | 1,126,219 | -0.59(-2.01%) |
Oct 09, 2007 | 28.48 | 29.36 | 28.41 | 29.34 | 1,248,906 | +0.95(+3.36%) |
Oct 08, 2007 | 28.67 | 28.67 | 28.32 | 28.39 | 664,505 | -0.28(-0.96%) |
Oct 05, 2007 | 28.13 | 28.67 | 28.07 | 28.67 | 1,135,153 | +0.83(+2.99%) |
Oct 04, 2007 | 28.09 | 28.23 | 27.74 | 27.83 | 1,126,666 | -0.09(-0.31%) |
Oct 03, 2007 | 27.35 | 28.21 | 27.34 | 27.92 | 1,385,589 | +0.54(+1.96%) |
Oct 02, 2007 | 26.85 | 27.44 | 26.72 | 27.38 | 1,031,821 | +0.52(+1.95%) |
Oct 01, 2007 | 26.73 | 27.09 | 26.39 | 26.86 | 1,150,488 | +0.02(+0.08%) |
Sep 28, 2007 | 27.25 | 27.40 | 26.70 | 26.84 | 690,114 | -0.30(-1.09%) |
Sep 27, 2007 | 26.54 | 27.25 | 26.32 | 27.13 | 1,523,612 | +0.79(+3.01%) |
Sep 26, 2007 | 26.61 | 26.73 | 26.29 | 26.34 | 1,504,703 | -0.09(-0.36%) |
Sep 25, 2007 | 26.50 | 27.48 | 25.97 | 26.44 | 1,592,400 | -0.11(-0.43%) |
Sep 24, 2007 | 26.82 | 27.03 | 26.55 | 26.55 | 1,125,326 | -0.27(-1.00%) |
Sep 21, 2007 | 26.57 | 27.08 | 26.51 | 26.82 | 2,052,030 | +0.48(+1.81%) |
Sep 20, 2007 | 26.70 | 26.87 | 26.17 | 26.34 | 1,193,072 | -0.40(-1.51%) |
Sep 19, 2007 | 26.60 | 27.28 | 26.60 | 26.74 | 1,969,189 | +0.40(+1.53%) |
Sep 18, 2007 | 25.03 | 26.35 | 24.85 | 26.34 | 1,685,011 | +1.51(+6.09%) |
Sep 17, 2007 | 25.24 | 25.25 | 24.82 | 24.83 | 1,065,918 | -0.45(-1.78%) |
Sep 14, 2007 | 24.96 | 25.31 | 24.88 | 25.28 | 847,046 | +0.11(+0.43%) |
Sep 13, 2007 | 25.29 | 25.60 | 24.95 | 25.17 | 1,004,574 | +0.08(+0.32%) |
Sep 12, 2007 | 24.84 | 25.30 | 24.65 | 25.09 | 1,149,744 | +0.26(+1.03%) |
Sep 11, 2007 | 24.48 | 25.18 | 24.41 | 24.84 | 1,533,885 | +0.49(+2.01%) |
Sep 10, 2007 | 25.13 | 25.17 | 24.07 | 24.35 | 2,267,626 | -0.62(-2.50%) |
Sep 07, 2007 | 25.74 | 25.78 | 24.84 | 24.97 | 1,748,439 | -1.04(-4.00%) |
Sep 06, 2007 | 25.59 | 26.04 | 25.36 | 26.01 | 1,591,060 | +0.42(+1.65%) |
Sep 05, 2007 | 25.43 | 25.72 | 25.33 | 25.59 | 2,102,355 | -0.04(-0.16%) |
Sep 04, 2007 | 25.76 | 25.92 | 25.40 | 25.63 | 1,703,176 | -0.15(-0.60%) |
Aug 31, 2007 | 25.15 | 25.99 | 24.92 | 25.78 | 1,314,419 | +0.64(+2.54%) |
Aug 30, 2007 | 25.08 | 25.53 | 24.76 | 25.15 | 1,567,684 | +0.07(+0.27%) |
Aug 29, 2007 | 25.21 | 25.50 | 24.72 | 25.08 | 2,947,616 | -0.05(-0.19%) |
Aug 28, 2007 | 25.47 | 25.94 | 25.07 | 25.13 | 1,509,616 | -0.87(-3.33%) |
Aug 27, 2007 | 26.31 | 26.33 | 25.92 | 25.99 | 1,414,278 | -0.26(-0.97%) |
Aug 24, 2007 | 26.26 | 26.54 | 26.01 | 26.25 | 1,930,087 | -0.05(-0.20%) |
Aug 23, 2007 | 27.17 | 26.55 | 25.87 | 26.30 | 2,251,992 | -0.87(-3.19%) |
Aug 22, 2007 | 27.13 | 28.12 | 26.64 | 27.17 | 2,464,759 | +0.97(+3.72%) |
Aug 21, 2007 | 25.74 | 26.27 | 25.11 | 26.19 | 2,687,799 | +0.45(+1.75%) |
Aug 20, 2007 | 26.17 | 26.40 | 25.35 | 25.74 | 2,123,051 | -0.39(-1.49%) |
Aug 17, 2007 | 28.34 | 28.75 | 25.72 | 26.13 | 2,370,659 | +0.40(+1.57%) |
Aug 16, 2007 | 26.26 | 25.84 | 23.61 | 25.73 | 5,129,480 | -0.53(-2.02%) |
Aug 15, 2007 | 27.34 | 27.94 | 26.19 | 26.26 | 2,231,743 | -1.26(-4.59%) |
Aug 14, 2007 | 28.61 | 28.74 | 27.52 | 27.52 | 1,557,262 | -0.99(-3.49%) |
Aug 13, 2007 | 28.58 | 29.15 | 28.46 | 28.52 | 1,150,191 | -0.07(-0.24%) |
Aug 10, 2007 | 29.13 | 29.34 | 28.12 | 28.58 | 1,793,404 | -1.11(-3.73%) |
Aug 09, 2007 | 30.83 | 30.81 | 29.63 | 29.69 | 3,137,602 | -1.14(-3.68%) |
Aug 08, 2007 | 29.91 | 31.96 | 29.88 | 30.83 | 3,145,195 | +1.20(+4.06%) |
Aug 07, 2007 | 28.48 | 29.91 | 28.28 | 29.63 | 1,984,582 | +1.14(+4.01%) |
Aug 06, 2007 | 27.36 | 28.51 | 26.50 | 28.48 | 1,890,482 | +1.11(+4.05%) |
Aug 03, 2007 | 27.74 | 28.19 | 27.38 | 27.38 | 1,764,667 | -0.81(-2.88%) |
Aug 02, 2007 | 27.89 | 28.27 | 27.72 | 28.19 | 1,159,720 | +0.48(+1.75%) |
Aug 01, 2007 | 28.08 | 28.29 | 27.03 | 27.70 | 1,668,037 | -0.41(-1.46%) |
Jul 31, 2007 | 28.79 | 29.31 | 28.06 | 28.11 | 1,327,521 | -0.40(-1.39%) |
Jul 30, 2007 | 28.07 | 28.75 | 27.87 | 28.51 | 1,094,654 | +0.31(+1.10%) |
Jul 27, 2007 | 28.52 | 28.91 | 28.12 | 28.20 | 2,029,100 | -0.40(-1.39%) |
Jul 26, 2007 | 29.23 | 29.38 | 28.12 | 28.60 | 1,699,453 | -1.15(-3.86%) |
Jul 25, 2007 | 29.86 | 30.29 | 29.38 | 29.75 | 1,296,105 | +0.04(+0.14%) |
Jul 24, 2007 | 30.38 | 30.42 | 29.57 | 29.71 | 1,133,515 | -0.87(-2.83%) |
Jul 23, 2007 | 30.64 | 30.86 | 30.48 | 30.57 | 1,086,018 | +0.12(+0.40%) |
Jul 20, 2007 | 29.11 | 30.89 | 28.46 | 30.45 | 1,478,498 | -0.91(-2.91%) |
Jul 19, 2007 | 31.71 | 31.82 | 31.34 | 31.36 | 1,240,717 | -0.09(-0.30%) |
Jul 18, 2007 | 31.54 | 31.73 | 31.24 | 31.46 | 1,208,854 | -0.18(-0.57%) |
Jul 17, 2007 | 31.84 | 31.98 | 31.64 | 31.64 | 1,640,194 | -0.13(-0.40%) |
Jul 16, 2007 | 31.75 | 31.95 | 31.75 | 31.77 | 1,421,323 | -0.13(-0.42%) |
Jul 13, 2007 | 31.54 | 32.03 | 31.40 | 31.90 | 1,397,947 | +0.39(+1.24%) |
Jul 12, 2007 | 30.37 | 31.52 | 30.37 | 31.51 | 1,359,235 | +1.14(+3.76%) |
Jul 11, 2007 | 30.09 | 30.63 | 30.05 | 30.37 | 2,009,149 | +0.22(+0.74%) |
Jul 10, 2007 | 30.83 | 30.83 | 30.12 | 30.15 | 1,137,982 | -0.81(-2.62%) |
Jul 09, 2007 | 31.53 | 31.54 | 30.86 | 30.96 | 1,144,831 | -0.48(-1.54%) |
Jul 06, 2007 | 30.63 | 31.45 | 30.56 | 31.45 | 1,152,275 | +0.84(+2.74%) |
Jul 05, 2007 | 30.51 | 30.70 | 30.34 | 30.61 | 1,304,443 | +0.19(+0.62%) |
Jul 03, 2007 | 30.22 | 30.51 | 30.18 | 30.42 | 870,274 | +0.19(+0.64%) |
Jul 02, 2007 | 29.87 | 30.34 | 29.82 | 30.22 | 1,285,087 | +0.55(+1.86%) |
Jun 29, 2007 | 30.16 | 30.25 | 29.44 | 29.67 | 839,155 | -0.42(-1.38%) |
Jun 28, 2007 | 29.81 | 30.23 | 29.54 | 30.09 | 690,114 | +0.30(+0.99%) |
Jun 27, 2007 | 29.34 | 29.85 | 29.20 | 29.79 | 1,166,365 | +0.23(+0.77%) |
Jun 26, 2007 | 29.59 | 29.77 | 29.30 | 29.57 | 1,023,632 | +0.11(+0.39%) |
Jun 25, 2007 | 29.69 | 29.99 | 29.27 | 29.45 | 1,089,740 | -0.24(-0.81%) |
Jun 22, 2007 | 30.18 | 30.20 | 29.69 | 29.69 | 1,605,205 | -0.62(-2.04%) |
Jun 21, 2007 | 30.12 | 30.32 | 29.65 | 30.31 | 880,899 | +0.08(+0.27%) |
Jun 20, 2007 | 30.79 | 30.95 | 30.17 | 30.23 | 1,524,654 | +0.08(+0.27%) |
Jun 19, 2007 | 30.02 | 30.28 | 29.98 | 30.15 | 883,525 | +0.07(+0.22%) |
Jun 18, 2007 | 30.08 | 30.18 | 29.81 | 30.08 | 813,397 | +0.11(+0.36%) |
Jun 15, 2007 | 30.25 | 30.42 | 29.91 | 29.97 | 1,144,979 | -0.03(-0.11%) |
Jun 14, 2007 | 29.63 | 30.08 | 29.63 | 30.01 | 796,721 | +0.36(+1.20%) |
Jun 13, 2007 | 29.24 | 29.77 | 29.18 | 29.65 | 762,327 | +0.46(+1.56%) |
Jun 12, 2007 | 29.45 | 29.71 | 29.16 | 29.20 | 1,057,580 | -0.48(-1.61%) |
Jun 11, 2007 | 29.05 | 29.77 | 28.95 | 29.67 | 872,358 | +0.62(+2.15%) |
Jun 08, 2007 | 28.53 | 29.05 | 28.53 | 29.05 | 1,089,145 | +0.44(+1.53%) |
Jun 07, 2007 | 29.46 | 29.46 | 28.61 | 28.61 | 1,290,067 | -0.85(-2.90%) |
Jun 06, 2007 | 29.58 | 29.62 | 29.33 | 29.46 | 1,038,819 | -0.30(-1.02%) |
Jun 05, 2007 | 29.67 | 29.79 | 29.43 | 29.77 | 794,488 | -0.03(-0.09%) |
Jun 04, 2007 | 29.76 | 29.89 | 29.47 | 29.79 | 1,059,664 | +0.08(+0.27%) |
Jun 01, 2007 | 29.53 | 29.75 | 29.42 | 29.71 | 931,290 | +0.24(+0.80%) |
May 31, 2007 | 29.06 | 29.61 | 29.18 | 29.48 | 1,231,039 | +0.42(+1.43%) |
May 30, 2007 | 28.45 | 29.06 | 28.41 | 29.06 | 901,541 | +0.52(+1.84%) |
May 29, 2007 | 28.28 | 28.55 | 28.17 | 28.54 | 955,142 | +0.42(+1.51%) |
May 25, 2007 | 28.21 | 28.31 | 28.05 | 28.11 | 896,181 | +0.05(+0.19%) |
May 24, 2007 | 28.00 | 28.42 | 27.81 | 28.06 | 1,047,894 | +0.07(+0.24%) |
May 23, 2007 | 26.87 | 28.43 | 26.82 | 27.99 | 1,709,108 | +0.61(+2.23%) |
May 22, 2007 | 27.10 | 27.50 | 26.95 | 27.38 | 1,263,646 | +0.30(+1.12%) |
May 21, 2007 | 26.64 | 27.26 | 26.63 | 27.08 | 985,814 | +0.40(+1.51%) |
May 18, 2007 | 26.56 | 26.87 | 26.56 | 26.68 | 850,322 | +0.15(+0.56%) |
May 17, 2007 | 25.89 | 26.61 | 25.80 | 26.53 | 1,257,989 | +0.60(+2.33%) |
May 16, 2007 | 25.84 | 25.96 | 25.74 | 25.92 | 767,836 | +0.22(+0.86%) |
May 15, 2007 | 25.72 | 26.03 | 25.66 | 25.70 | 952,015 | +0.07(+0.26%) |
May 14, 2007 | 25.74 | 25.84 | 25.52 | 25.64 | 464,841 | -0.09(-0.34%) |
May 11, 2007 | 25.40 | 25.72 | 25.29 | 25.72 | 685,350 | +0.44(+1.73%) |
May 10, 2007 | 25.86 | 25.90 | 25.22 | 25.29 | 849,429 | -0.64(-2.46%) |
May 09, 2007 | 25.65 | 25.94 | 25.61 | 25.92 | 488,068 | +0.19(+0.76%) |
May 08, 2007 | 25.67 | 25.77 | 25.38 | 25.73 | 487,919 | -0.09(-0.34%) |
May 07, 2007 | 25.77 | 26.07 | 25.70 | 25.82 | 511,741 | +0.01(+0.03%) |
May 04, 2007 | 25.74 | 25.86 | 25.65 | 25.81 | 698,154 | +0.07(+0.29%) |
May 03, 2007 | 25.80 | 25.90 | 25.62 | 25.74 | 932,957 | -0.07(-0.26%) |
May 02, 2007 | 25.45 | 25.93 | 25.45 | 25.80 | 902,136 | +0.33(+1.29%) |
May 01, 2007 | 25.64 | 25.70 | 25.31 | 25.47 | 870,571 | -0.19(-0.76%) |
Apr 30, 2007 | 25.47 | 25.79 | 25.41 | 25.67 | 902,583 | +0.21(+0.84%) |
Apr 27, 2007 | 25.56 | 25.61 | 25.44 | 25.45 | 570,554 | -0.15(-0.58%) |
Apr 26, 2007 | 25.64 | 25.69 | 25.52 | 25.60 | 789,872 | -0.08(-0.31%) |
Apr 25, 2007 | 25.56 | 25.72 | 25.32 | 25.68 | 971,073 | +0.17(+0.68%) |
Apr 24, 2007 | 25.72 | 25.74 | 25.32 | 25.51 | 756,520 | -0.13(-0.50%) |
Apr 23, 2007 | 25.71 | 25.88 | 25.58 | 25.64 | 500,426 | -0.07(-0.26%) |
Apr 20, 2007 | 25.79 | 25.97 | 25.60 | 25.70 | 1,206,621 | +0.01(+0.03%) |
Apr 19, 2007 | 25.86 | 25.90 | 25.49 | 25.70 | 1,292,829 | +0.38(+1.49%) |
Apr 18, 2007 | 25.21 | 25.52 | 25.13 | 25.32 | 782,278 | +0.02(+0.08%) |
Apr 17, 2007 | 25.32 | 25.45 | 25.27 | 25.30 | 1,685,458 | +0.07(+0.29%) |
Apr 16, 2007 | 24.94 | 25.26 | 24.94 | 25.23 | 739,249 | +0.40(+1.62%) |
Apr 13, 2007 | 24.63 | 24.82 | 24.51 | 24.82 | 1,013,954 | +0.33(+1.34%) |
Apr 12, 2007 | 24.35 | 24.53 | 24.18 | 24.49 | 1,118,030 | +0.09(+0.39%) |
Apr 11, 2007 | 24.60 | 24.61 | 24.34 | 24.40 | 1,063,119 | -0.26(-1.06%) |
Apr 10, 2007 | 24.72 | 24.79 | 24.47 | 24.66 | 1,056,686 | -0.15(-0.60%) |
Apr 09, 2007 | 24.56 | 24.94 | 24.45 | 24.81 | 969,138 | +0.33(+1.34%) |
Apr 05, 2007 | 24.51 | 24.53 | 24.27 | 24.48 | 739,546 | -0.02(-0.08%) |
Apr 04, 2007 | 24.27 | 24.53 | 24.19 | 24.50 | 820,246 | +0.24(+0.97%) |
Apr 03, 2007 | 24.02 | 24.30 | 24.02 | 24.27 | 1,211,534 | +0.25(+1.03%) |