Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 27.64 | 29.75 | 27.27 | 29.00 | 5,298,548 | +0.76(+2.69%) |
Jan 30, 2008 | 28.47 | 28.92 | 27.45 | 28.24 | 4,229,589 | -0.12(-0.42%) |
Jan 29, 2008 | 28.60 | 28.71 | 27.79 | 28.36 | 4,112,627 | -0.16(-0.56%) |
Jan 28, 2008 | 27.08 | 28.56 | 26.42 | 28.52 | 4,920,420 | +1.48(+5.47%) |
Jan 25, 2008 | 27.86 | 28.90 | 26.40 | 27.04 | 5,429,798 | -0.12(-0.44%) |
Jan 24, 2008 | 26.37 | 27.55 | 26.12 | 27.16 | 7,362,035 | +1.01(+3.86%) |
Jan 23, 2008 | 24.10 | 26.23 | 23.81 | 26.15 | 4,637,171 | +1.66(+6.78%) |
Jan 22, 2008 | 22.22 | 25.28 | 22.04 | 24.49 | 6,538,835 | +0.24(+0.99%) |
Jan 21, 2008 | 25.14 | 25.50 | 23.50 | 24.25 | 5,794,606 | +0.00(+0.00%) |
Jan 18, 2008 | 25.14 | 25.50 | 23.50 | 24.25 | 5,794,606 | -0.41(-1.66%) |
Jan 17, 2008 | 24.60 | 25.47 | 24.46 | 24.66 | 8,217,325 | +0.67(+2.79%) |
Jan 16, 2008 | 24.60 | 25.00 | 23.82 | 23.99 | 4,982,874 | -0.72(-2.91%) |
Jan 15, 2008 | 24.90 | 25.41 | 24.44 | 24.71 | 3,359,947 | -0.66(-2.60%) |
Jan 14, 2008 | 25.28 | 25.49 | 24.62 | 25.37 | 3,524,274 | +0.12(+0.48%) |
Jan 11, 2008 | 26.80 | 26.94 | 24.95 | 25.25 | 3,635,599 | -1.39(-5.22%) |
Jan 10, 2008 | 25.50 | 27.06 | 25.40 | 26.64 | 3,154,943 | +0.90(+3.50%) |
Jan 09, 2008 | 25.00 | 25.85 | 24.50 | 25.74 | 3,841,284 | +0.63(+2.51%) |
Jan 08, 2008 | 26.49 | 26.98 | 24.97 | 25.11 | 4,806,006 | -1.34(-5.07%) |
Jan 07, 2008 | 27.10 | 27.35 | 25.25 | 26.45 | 3,875,192 | -0.65(-2.40%) |
Jan 04, 2008 | 27.74 | 27.77 | 26.48 | 27.10 | 6,302,073 | -0.74(-2.66%) |
Jan 03, 2008 | 28.06 | 28.20 | 26.58 | 27.84 | 6,853,193 | +0.45(+1.64%) |
Jan 02, 2008 | 27.21 | 27.94 | 26.54 | 27.39 | 4,012,338 | +0.13(+0.48%) |
Jan 01, 2008 | 26.97 | 27.40 | 26.46 | 27.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.97 | 27.40 | 26.46 | 27.26 | 1,820,275 | +0.27(+1.00%) |
Dec 28, 2007 | 27.08 | 27.49 | 26.78 | 26.99 | 950,376 | +0.12(+0.45%) |
Dec 27, 2007 | 27.37 | 27.73 | 26.72 | 26.87 | 1,558,680 | -0.79(-2.86%) |
Dec 26, 2007 | 27.28 | 27.73 | 26.92 | 27.66 | 1,514,302 | +0.32(+1.17%) |
Dec 24, 2007 | 27.10 | 27.47 | 26.74 | 27.34 | 840,445 | +0.24(+0.89%) |
Dec 21, 2007 | 27.08 | 27.10 | 26.47 | 27.10 | 3,205,379 | +0.73(+2.77%) |
Dec 20, 2007 | 26.59 | 26.83 | 25.91 | 26.37 | 2,322,106 | -0.13(-0.49%) |
Dec 19, 2007 | 26.73 | 26.89 | 26.11 | 26.50 | 1,356,738 | -0.23(-0.86%) |
Dec 18, 2007 | 26.91 | 27.21 | 25.94 | 26.73 | 2,304,937 | +0.16(+0.60%) |
Dec 17, 2007 | 27.35 | 27.53 | 26.45 | 26.57 | 2,596,707 | -0.89(-3.24%) |
Dec 14, 2007 | 28.13 | 28.27 | 27.24 | 27.46 | 2,311,930 | -0.78(-2.76%) |
Dec 13, 2007 | 28.05 | 28.51 | 27.80 | 28.24 | 1,670,778 | -0.09(-0.32%) |
Dec 12, 2007 | 28.08 | 29.11 | 27.83 | 28.33 | 3,136,456 | +0.89(+3.24%) |
Dec 11, 2007 | 28.86 | 29.02 | 27.06 | 27.44 | 4,041,787 | -1.12(-3.92%) |
Dec 10, 2007 | 28.25 | 28.59 | 27.93 | 28.56 | 1,848,014 | +0.35(+1.24%) |
Dec 07, 2007 | 28.87 | 29.40 | 28.07 | 28.21 | 4,140,166 | -0.42(-1.47%) |
Dec 06, 2007 | 26.90 | 28.77 | 26.89 | 28.63 | 5,024,847 | +1.63(+6.04%) |
Dec 05, 2007 | 27.18 | 27.98 | 26.87 | 27.00 | 4,534,338 | +0.30(+1.12%) |
Dec 04, 2007 | 25.96 | 27.08 | 25.20 | 26.70 | 2,248,783 | +0.74(+2.85%) |
Dec 03, 2007 | 26.05 | 26.31 | 25.71 | 25.96 | 1,755,998 | -0.24(-0.92%) |
Nov 30, 2007 | 25.69 | 26.46 | 25.69 | 26.20 | 1,909,656 | +1.02(+4.05%) |
Nov 29, 2007 | 25.66 | 25.66 | 24.82 | 25.18 | 1,821,747 | -0.64(-2.48%) |
Nov 28, 2007 | 24.35 | 26.32 | 24.35 | 25.82 | 4,272,613 | +1.69(+7.00%) |
Nov 27, 2007 | 23.95 | 24.90 | 23.67 | 24.13 | 2,281,529 | +0.18(+0.75%) |
Nov 26, 2007 | 24.89 | 25.06 | 23.70 | 23.95 | 2,188,002 | -0.80(-3.23%) |
Nov 23, 2007 | 24.50 | 25.03 | 24.47 | 24.75 | 1,096,303 | +0.64(+2.65%) |
Nov 21, 2007 | 23.80 | 24.58 | 23.61 | 24.11 | 2,740,399 | +0.00(+0.00%) |
Nov 20, 2007 | 24.25 | 25.02 | 23.38 | 24.11 | 3,622,668 | -0.16(-0.66%) |
Nov 19, 2007 | 24.69 | 24.97 | 23.59 | 24.27 | 3,692,836 | -0.65(-2.61%) |
Nov 16, 2007 | 24.98 | 25.17 | 23.82 | 24.92 | 4,038,350 | +0.07(+0.28%) |
Nov 15, 2007 | 25.40 | 25.50 | 24.46 | 24.85 | 3,432,423 | -0.70(-2.74%) |
Nov 14, 2007 | 26.73 | 26.90 | 25.43 | 25.55 | 3,165,323 | -0.99(-3.73%) |
Nov 13, 2007 | 25.46 | 26.93 | 25.46 | 26.54 | 2,948,512 | +1.05(+4.12%) |
Nov 12, 2007 | 26.00 | 26.17 | 25.47 | 25.49 | 4,175,809 | -0.28(-1.09%) |
Nov 09, 2007 | 25.65 | 26.05 | 25.04 | 25.77 | 4,392,256 | +0.24(+0.94%) |
Nov 08, 2007 | 26.01 | 26.50 | 24.87 | 25.53 | 7,540,474 | +0.72(+2.90%) |
Nov 07, 2007 | 25.17 | 25.62 | 24.54 | 24.81 | 2,898,002 | -0.51(-2.01%) |
Nov 06, 2007 | 25.21 | 25.43 | 23.67 | 25.32 | 7,674,498 | +1.40(+5.85%) |
Nov 05, 2007 | 23.57 | 24.31 | 23.39 | 23.92 | 3,009,833 | -0.17(-0.71%) |
Nov 02, 2007 | 24.50 | 24.91 | 23.78 | 24.09 | 2,992,683 | -0.15(-0.62%) |
Nov 01, 2007 | 24.97 | 25.28 | 23.96 | 24.24 | 2,971,788 | -1.03(-4.08%) |
Oct 31, 2007 | 25.00 | 25.57 | 24.76 | 25.27 | 3,408,045 | +0.38(+1.53%) |
Oct 30, 2007 | 24.28 | 25.13 | 23.85 | 24.89 | 2,787,532 | +0.59(+2.43%) |
Oct 29, 2007 | 23.47 | 24.50 | 23.41 | 24.30 | 2,789,274 | +1.17(+5.06%) |
Oct 26, 2007 | 23.11 | 23.75 | 22.89 | 23.13 | 2,219,884 | +0.38(+1.67%) |
Oct 25, 2007 | 22.10 | 22.96 | 21.86 | 22.75 | 2,423,179 | +0.67(+3.03%) |
Oct 24, 2007 | 21.96 | 22.24 | 21.25 | 22.08 | 1,580,474 | -0.05(-0.23%) |
Oct 23, 2007 | 22.55 | 22.58 | 21.65 | 22.13 | 1,648,282 | -0.28(-1.25%) |
Oct 22, 2007 | 21.86 | 22.58 | 21.60 | 22.41 | 1,590,100 | +0.50(+2.28%) |
Oct 19, 2007 | 22.87 | 23.12 | 21.82 | 21.91 | 1,994,014 | -0.97(-4.24%) |
Oct 18, 2007 | 23.49 | 23.49 | 22.41 | 22.88 | 2,152,677 | -0.79(-3.34%) |
Oct 17, 2007 | 23.21 | 23.93 | 22.86 | 23.67 | 2,093,065 | +0.67(+2.91%) |
Oct 16, 2007 | 23.25 | 23.39 | 22.72 | 23.00 | 1,044,687 | -0.30(-1.29%) |
Oct 15, 2007 | 23.58 | 23.68 | 23.01 | 23.30 | 1,297,539 | -0.32(-1.35%) |
Oct 12, 2007 | 24.41 | 24.42 | 23.50 | 23.62 | 1,851,008 | -0.81(-3.32%) |
Oct 11, 2007 | 24.20 | 25.05 | 23.99 | 24.43 | 1,856,202 | +0.33(+1.37%) |
Oct 10, 2007 | 24.19 | 24.27 | 23.44 | 24.10 | 1,976,088 | -0.04(-0.17%) |
Oct 09, 2007 | 23.95 | 24.17 | 23.63 | 24.14 | 1,536,686 | +0.39(+1.64%) |
Oct 08, 2007 | 24.22 | 24.36 | 23.54 | 23.75 | 1,260,730 | -0.55(-2.26%) |
Oct 05, 2007 | 23.42 | 24.57 | 23.27 | 24.30 | 2,226,232 | +1.16(+5.01%) |
Oct 04, 2007 | 23.29 | 23.70 | 23.06 | 23.14 | 1,717,139 | -0.02(-0.09%) |
Oct 03, 2007 | 22.49 | 23.40 | 22.37 | 23.16 | 1,569,179 | +0.54(+2.39%) |
Oct 02, 2007 | 22.28 | 22.68 | 22.08 | 22.62 | 931,008 | +0.34(+1.53%) |
Oct 01, 2007 | 21.86 | 22.32 | 21.74 | 22.28 | 1,313,212 | +0.48(+2.20%) |
Sep 28, 2007 | 22.12 | 22.35 | 21.65 | 21.80 | 1,128,881 | -0.35(-1.58%) |
Sep 27, 2007 | 21.64 | 22.35 | 21.60 | 22.15 | 2,176,111 | +0.67(+3.12%) |
Sep 26, 2007 | 21.14 | 22.08 | 21.14 | 21.48 | 1,810,708 | +0.20(+0.94%) |
Sep 25, 2007 | 21.59 | 21.67 | 21.09 | 21.28 | 2,360,327 | -0.79(-3.58%) |
Sep 24, 2007 | 22.20 | 22.41 | 21.83 | 22.07 | 2,237,154 | -0.23(-1.03%) |
Sep 21, 2007 | 22.85 | 23.06 | 22.20 | 22.30 | 2,034,995 | -0.49(-2.15%) |
Sep 20, 2007 | 22.50 | 22.99 | 22.40 | 22.79 | 2,699,737 | +0.22(+0.97%) |
Sep 19, 2007 | 23.13 | 23.44 | 22.36 | 22.57 | 2,531,805 | -0.37(-1.61%) |
Sep 18, 2007 | 22.44 | 23.49 | 21.62 | 22.94 | 4,870,134 | +0.35(+1.55%) |
Sep 17, 2007 | 22.51 | 22.94 | 22.27 | 22.59 | 1,566,242 | -0.03(-0.13%) |
Sep 14, 2007 | 22.52 | 22.90 | 22.02 | 22.62 | 1,448,921 | -0.17(-0.75%) |
Sep 13, 2007 | 22.52 | 22.98 | 22.15 | 22.79 | 1,327,482 | +0.46(+2.06%) |
Sep 12, 2007 | 22.26 | 22.77 | 22.24 | 22.33 | 1,659,351 | -0.08(-0.36%) |
Sep 11, 2007 | 21.60 | 22.53 | 21.13 | 22.41 | 3,195,154 | +0.93(+4.33%) |
Sep 10, 2007 | 21.44 | 21.65 | 20.75 | 21.48 | 2,467,366 | +0.24(+1.13%) |
Sep 07, 2007 | 21.65 | 22.00 | 21.00 | 21.24 | 2,962,772 | -1.20(-5.35%) |
Sep 06, 2007 | 22.91 | 22.91 | 21.67 | 22.44 | 2,593,153 | -0.27(-1.19%) |
Sep 05, 2007 | 22.58 | 23.13 | 21.92 | 22.71 | 3,567,865 | -0.09(-0.39%) |
Sep 04, 2007 | 23.57 | 23.75 | 22.76 | 22.80 | 4,637,862 | -0.10(-0.44%) |
Aug 31, 2007 | 22.35 | 23.07 | 22.03 | 22.90 | 3,348,358 | +0.87(+3.95%) |
Aug 30, 2007 | 21.55 | 22.08 | 21.20 | 22.03 | 4,546,224 | +0.13(+0.59%) |
Aug 29, 2007 | 21.51 | 22.20 | 21.38 | 21.90 | 2,873,560 | +0.49(+2.29%) |
Aug 28, 2007 | 22.80 | 22.82 | 21.23 | 21.41 | 2,997,342 | -1.32(-5.81%) |
Aug 27, 2007 | 22.77 | 23.18 | 22.49 | 22.73 | 1,944,227 | -0.06(-0.26%) |
Aug 24, 2007 | 22.05 | 22.91 | 22.00 | 22.79 | 2,110,319 | +0.78(+3.54%) |
Aug 23, 2007 | 23.36 | 23.36 | 21.75 | 22.01 | 2,801,919 | -1.07(-4.64%) |
Aug 22, 2007 | 22.16 | 23.24 | 21.95 | 23.08 | 2,650,868 | +1.18(+5.39%) |
Aug 21, 2007 | 22.75 | 22.80 | 21.52 | 21.90 | 2,736,120 | -0.77(-3.40%) |
Aug 20, 2007 | 22.11 | 22.84 | 21.61 | 22.67 | 3,636,601 | +0.57(+2.58%) |
Aug 17, 2007 | 21.88 | 22.41 | 21.16 | 22.10 | 2,185,454 | +0.92(+4.34%) |
Aug 16, 2007 | 20.73 | 21.21 | 20.22 | 21.18 | 4,538,494 | +0.18(+0.86%) |
Aug 15, 2007 | 20.44 | 21.55 | 20.43 | 21.00 | 2,799,022 | +0.24(+1.16%) |
Aug 14, 2007 | 21.30 | 21.65 | 20.50 | 20.76 | 2,849,783 | -0.60(-2.81%) |
Aug 13, 2007 | 22.01 | 22.25 | 20.79 | 21.36 | 2,468,723 | -0.36(-1.66%) |
Aug 10, 2007 | 22.65 | 23.26 | 21.36 | 21.72 | 4,015,950 | -1.28(-5.57%) |
Aug 09, 2007 | 23.35 | 24.22 | 22.48 | 23.00 | 5,580,260 | -1.12(-4.64%) |
Aug 08, 2007 | 23.52 | 24.70 | 23.10 | 24.12 | 7,349,748 | +0.89(+3.83%) |
Aug 07, 2007 | 22.47 | 23.68 | 22.17 | 23.23 | 8,330,707 | +2.03(+9.58%) |
Aug 06, 2007 | 20.25 | 21.36 | 20.00 | 21.20 | 4,235,945 | +1.00(+4.95%) |
Aug 03, 2007 | 20.18 | 21.31 | 20.11 | 20.20 | 2,980,088 | -1.19(-5.56%) |
Aug 02, 2007 | 20.23 | 21.41 | 20.14 | 21.39 | 3,249,815 | +1.12(+5.53%) |
Aug 01, 2007 | 20.01 | 20.57 | 19.72 | 20.27 | 4,018,445 | +0.21(+1.05%) |
Jul 31, 2007 | 20.37 | 21.23 | 20.02 | 20.06 | 4,945,133 | -0.07(-0.35%) |
Jul 30, 2007 | 19.32 | 20.40 | 19.20 | 20.13 | 3,135,548 | +0.72(+3.71%) |
Jul 27, 2007 | 19.58 | 19.92 | 19.24 | 19.41 | 3,754,594 | -0.16(-0.82%) |
Jul 26, 2007 | 20.02 | 20.20 | 19.31 | 19.57 | 3,452,299 | -0.69(-3.41%) |
Jul 25, 2007 | 20.24 | 21.06 | 20.10 | 20.26 | 3,068,089 | +0.25(+1.25%) |
Jul 24, 2007 | 20.53 | 20.63 | 19.92 | 20.01 | 4,684,713 | -0.72(-3.47%) |
Jul 23, 2007 | 21.53 | 21.72 | 20.61 | 20.73 | 4,744,146 | -0.89(-4.12%) |
Jul 20, 2007 | 22.05 | 22.05 | 21.41 | 21.62 | 2,545,411 | -0.49(-2.22%) |
Jul 19, 2007 | 21.75 | 22.26 | 21.61 | 22.11 | 3,837,684 | +0.66(+3.08%) |
Jul 18, 2007 | 21.97 | 22.27 | 21.27 | 21.45 | 4,019,829 | -0.69(-3.12%) |
Jul 17, 2007 | 22.50 | 23.25 | 22.07 | 22.14 | 4,098,656 | -0.16(-0.72%) |
Jul 16, 2007 | 21.65 | 22.41 | 21.41 | 22.30 | 4,967,310 | +0.62(+2.86%) |
Jul 13, 2007 | 22.10 | 22.24 | 21.59 | 21.68 | 4,025,283 | -0.59(-2.65%) |
Jul 12, 2007 | 23.21 | 23.39 | 22.03 | 22.27 | 4,944,359 | +0.30(+1.37%) |
Jul 11, 2007 | 21.81 | 22.29 | 21.44 | 21.97 | 4,873,600 | +0.16(+0.73%) |
Jul 10, 2007 | 22.58 | 22.65 | 21.66 | 21.81 | 6,447,327 | -1.34(-5.79%) |
Jul 09, 2007 | 23.78 | 23.78 | 22.91 | 23.15 | 3,994,838 | -0.63(-2.65%) |
Jul 06, 2007 | 23.30 | 23.83 | 23.28 | 23.78 | 2,842,998 | +0.43(+1.84%) |
Jul 05, 2007 | 23.52 | 23.90 | 23.23 | 23.35 | 2,861,417 | -0.10(-0.43%) |
Jul 03, 2007 | 24.07 | 24.07 | 23.31 | 23.45 | 1,574,893 | -0.51(-2.13%) |
Jul 02, 2007 | 24.12 | 24.41 | 23.80 | 23.96 | 1,555,478 | -0.07(-0.29%) |
Jun 29, 2007 | 24.53 | 24.53 | 23.94 | 24.03 | 3,782,593 | -0.36(-1.48%) |
Jun 28, 2007 | 23.86 | 24.82 | 23.59 | 24.39 | 3,203,406 | +0.49(+2.05%) |
Jun 27, 2007 | 23.36 | 23.99 | 23.16 | 23.90 | 2,511,128 | +0.27(+1.14%) |
Jun 26, 2007 | 23.44 | 23.82 | 23.12 | 23.63 | 3,826,075 | +0.38(+1.63%) |
Jun 25, 2007 | 23.17 | 23.71 | 23.10 | 23.25 | 2,754,725 | -0.01(-0.04%) |
Jun 22, 2007 | 23.64 | 23.82 | 23.10 | 23.26 | 4,471,727 | -0.58(-2.43%) |
Jun 21, 2007 | 24.26 | 24.26 | 23.62 | 23.84 | 4,638,284 | -0.46(-1.89%) |
Jun 20, 2007 | 25.07 | 25.14 | 24.28 | 24.30 | 3,585,900 | -0.78(-3.11%) |
Jun 19, 2007 | 25.25 | 25.34 | 24.92 | 25.08 | 1,422,500 | -0.27(-1.07%) |
Jun 18, 2007 | 25.36 | 25.56 | 25.17 | 25.35 | 1,456,400 | -0.01(-0.04%) |
Jun 15, 2007 | 25.70 | 25.87 | 25.14 | 25.36 | 2,603,100 | -0.20(-0.78%) |
Jun 14, 2007 | 25.62 | 25.88 | 25.36 | 25.56 | 1,775,600 | +0.00(+0.00%) |
Jun 13, 2007 | 25.14 | 25.59 | 24.92 | 25.56 | 1,681,700 | +0.63(+2.53%) |
Jun 12, 2007 | 25.59 | 25.62 | 24.88 | 24.93 | 2,407,900 | -0.85(-3.30%) |
Jun 11, 2007 | 25.29 | 25.91 | 24.94 | 25.78 | 2,656,885 | +0.42(+1.66%) |
Jun 08, 2007 | 24.91 | 25.73 | 24.70 | 25.36 | 1,782,055 | +0.47(+1.89%) |
Jun 07, 2007 | 26.00 | 26.08 | 24.74 | 24.89 | 2,652,663 | -1.16(-4.45%) |
Jun 06, 2007 | 26.14 | 26.21 | 25.18 | 26.05 | 5,660,041 | -0.25(-0.95%) |
Jun 05, 2007 | 26.40 | 26.48 | 26.03 | 26.30 | 1,402,080 | -0.25(-0.94%) |
Jun 04, 2007 | 27.00 | 27.00 | 26.42 | 26.55 | 2,138,830 | -0.56(-2.07%) |
Jun 01, 2007 | 26.79 | 27.20 | 26.48 | 27.11 | 2,129,433 | +0.53(+1.99%) |
May 31, 2007 | 26.57 | 26.84 | 26.30 | 26.58 | 2,454,444 | +0.15(+0.57%) |
May 30, 2007 | 25.36 | 26.72 | 25.21 | 26.43 | 3,350,322 | +1.09(+4.30%) |
May 29, 2007 | 25.31 | 25.52 | 25.06 | 25.34 | 1,326,610 | +0.12(+0.48%) |
May 25, 2007 | 24.83 | 25.33 | 24.83 | 25.22 | 916,083 | +0.45(+1.82%) |
May 24, 2007 | 25.22 | 25.53 | 24.64 | 24.77 | 1,800,838 | -0.55(-2.17%) |
May 23, 2007 | 25.51 | 25.97 | 25.26 | 25.32 | 1,347,939 | -0.12(-0.47%) |
May 22, 2007 | 25.55 | 25.90 | 25.29 | 25.44 | 2,643,223 | +0.07(+0.28%) |
May 21, 2007 | 25.19 | 25.55 | 24.94 | 25.37 | 2,041,342 | +0.06(+0.24%) |
May 18, 2007 | 25.27 | 25.42 | 24.86 | 25.31 | 3,341,160 | +0.07(+0.28%) |
May 17, 2007 | 24.22 | 25.33 | 24.04 | 25.24 | 5,008,600 | +1.01(+4.17%) |
May 16, 2007 | 24.25 | 24.25 | 23.87 | 24.23 | 2,570,460 | +0.06(+0.25%) |
May 15, 2007 | 24.40 | 24.80 | 24.07 | 24.17 | 2,465,564 | -0.20(-0.82%) |
May 14, 2007 | 25.05 | 25.16 | 24.12 | 24.37 | 3,796,866 | -0.75(-2.99%) |
May 11, 2007 | 25.47 | 26.60 | 24.88 | 25.12 | 2,538,349 | -0.55(-2.14%) |
May 10, 2007 | 25.11 | 26.70 | 24.83 | 25.67 | 6,284,238 | -0.62(-2.36%) |
May 09, 2007 | 25.76 | 26.53 | 25.73 | 26.29 | 1,872,049 | +0.39(+1.51%) |
May 08, 2007 | 25.78 | 26.20 | 25.55 | 25.90 | 2,541,401 | +0.17(+0.66%) |
May 07, 2007 | 25.32 | 26.12 | 25.32 | 25.73 | 2,467,941 | +0.30(+1.18%) |
May 04, 2007 | 25.71 | 25.85 | 25.18 | 25.43 | 2,473,234 | -0.33(-1.28%) |
May 03, 2007 | 25.65 | 26.10 | 25.15 | 25.76 | 3,794,604 | +0.16(+0.63%) |
May 02, 2007 | 24.81 | 25.99 | 24.67 | 25.60 | 4,384,719 | +0.65(+2.61%) |
May 01, 2007 | 25.80 | 25.80 | 24.83 | 24.95 | 3,311,064 | -0.81(-3.14%) |
Apr 30, 2007 | 26.21 | 26.43 | 25.66 | 25.76 | 3,434,730 | -0.45(-1.72%) |
Apr 27, 2007 | 26.21 | 26.35 | 25.50 | 26.21 | 6,051,029 | -0.07(-0.27%) |
Apr 26, 2007 | 25.41 | 26.35 | 24.90 | 26.28 | 6,179,475 | +1.14(+4.53%) |
Apr 25, 2007 | 25.06 | 25.31 | 24.69 | 25.14 | 2,634,634 | +0.21(+0.84%) |
Apr 24, 2007 | 25.00 | 25.21 | 24.37 | 24.93 | 4,386,738 | -0.18(-0.72%) |
Apr 23, 2007 | 25.85 | 25.97 | 24.78 | 25.11 | 4,205,308 | -0.80(-3.09%) |
Apr 20, 2007 | 25.48 | 26.02 | 25.40 | 25.91 | 3,131,571 | +0.67(+2.65%) |
Apr 19, 2007 | 25.17 | 25.55 | 24.96 | 25.24 | 2,382,240 | +0.00(+0.00%) |
Apr 18, 2007 | 25.52 | 25.60 | 24.93 | 25.24 | 4,064,906 | -0.37(-1.44%) |
Apr 17, 2007 | 26.13 | 26.13 | 25.01 | 25.61 | 9,628,273 | -0.39(-1.50%) |
Apr 16, 2007 | 26.15 | 26.63 | 25.80 | 26.00 | 3,059,751 | -0.20(-0.76%) |
Apr 13, 2007 | 26.60 | 26.73 | 25.93 | 26.20 | 1,998,332 | -0.54(-2.02%) |
Apr 12, 2007 | 26.71 | 26.94 | 26.07 | 26.74 | 2,389,810 | +0.04(+0.15%) |
Apr 11, 2007 | 27.49 | 27.61 | 26.59 | 26.70 | 2,480,901 | -0.77(-2.80%) |
Apr 10, 2007 | 27.51 | 27.52 | 27.10 | 27.47 | 3,003,927 | -0.05(-0.18%) |
Apr 09, 2007 | 27.39 | 27.70 | 27.06 | 27.52 | 1,542,859 | +0.22(+0.81%) |
Apr 05, 2007 | 27.15 | 27.70 | 27.06 | 27.30 | 2,082,848 | +0.07(+0.26%) |
Apr 04, 2007 | 27.55 | 27.65 | 27.06 | 27.23 | 2,529,354 | -0.34(-1.23%) |
Apr 03, 2007 | 26.90 | 27.75 | 26.90 | 27.57 | 3,187,169 | +0.72(+2.68%) |
Apr 02, 2007 | 26.61 | 27.25 | 26.16 | 26.85 | 5,028,874 | +0.34(+1.28%) |
Mar 30, 2007 | 26.05 | 26.76 | 25.64 | 26.51 | 3,832,165 | +0.56(+2.16%) |
Mar 29, 2007 | 26.55 | 26.60 | 25.50 | 25.95 | 2,246,745 | -0.32(-1.22%) |
Mar 28, 2007 | 26.14 | 26.42 | 25.79 | 26.27 | 3,151,939 | -0.25(-0.94%) |
Mar 27, 2007 | 25.96 | 26.75 | 25.90 | 26.52 | 6,365,789 | +0.85(+3.31%) |
Mar 26, 2007 | 26.18 | 26.35 | 25.38 | 25.67 | 4,253,286 | -0.66(-2.51%) |
Mar 23, 2007 | 26.15 | 26.50 | 25.50 | 26.33 | 8,868,258 | +1.30(+5.19%) |
Mar 22, 2007 | 25.35 | 25.35 | 24.84 | 25.03 | 3,884,587 | -0.26(-1.03%) |
Mar 21, 2007 | 25.37 | 25.50 | 25.04 | 25.29 | 5,412,318 | -0.15(-0.59%) |
Mar 20, 2007 | 24.43 | 25.68 | 24.21 | 25.44 | 4,569,249 | +1.02(+4.18%) |
Mar 19, 2007 | 24.34 | 24.60 | 24.12 | 24.42 | 1,863,258 | +0.38(+1.58%) |
Mar 16, 2007 | 24.27 | 24.47 | 23.88 | 24.04 | 2,695,388 | -0.21(-0.87%) |
Mar 15, 2007 | 24.03 | 24.98 | 23.94 | 24.25 | 2,962,820 | +0.18(+0.75%) |
Mar 14, 2007 | 24.45 | 24.85 | 23.37 | 24.07 | 5,433,262 | -0.33(-1.35%) |
Mar 13, 2007 | 25.80 | 25.78 | 24.25 | 24.40 | 4,010,929 | -1.40(-5.43%) |
Mar 12, 2007 | 25.40 | 26.08 | 25.09 | 25.80 | 3,943,403 | +0.17(+0.66%) |
Mar 09, 2007 | 25.00 | 26.12 | 24.80 | 25.63 | 5,162,640 | +0.99(+4.02%) |
Mar 08, 2007 | 25.80 | 26.65 | 24.00 | 24.64 | 7,789,359 | -0.85(-3.33%) |
Mar 07, 2007 | 25.26 | 25.66 | 24.66 | 25.49 | 2,553,578 | +0.50(+2.00%) |
Mar 06, 2007 | 24.89 | 25.57 | 24.76 | 24.99 | 2,072,576 | +0.49(+2.00%) |
Mar 05, 2007 | 24.50 | 25.28 | 24.40 | 24.50 | 2,708,307 | -0.25(-1.01%) |
Mar 02, 2007 | 24.92 | 25.40 | 24.75 | 24.75 | 2,263,931 | -0.20(-0.80%) |
Mar 01, 2007 | 24.43 | 25.22 | 23.97 | 24.95 | 2,805,758 | +0.13(+0.52%) |
Feb 28, 2007 | 24.77 | 25.04 | 24.24 | 24.82 | 2,715,488 | +0.14(+0.57%) |
Feb 27, 2007 | 25.63 | 25.65 | 24.23 | 24.68 | 3,828,521 | -1.13(-4.38%) |
Feb 26, 2007 | 26.38 | 26.84 | 25.75 | 25.81 | 2,034,521 | -0.33(-1.26%) |
Feb 23, 2007 | 26.35 | 26.43 | 25.75 | 26.14 | 2,564,063 | -0.15(-0.57%) |
Feb 22, 2007 | 26.90 | 27.16 | 26.18 | 26.29 | 2,121,334 | -0.65(-2.41%) |
Feb 21, 2007 | 26.67 | 27.00 | 26.46 | 26.94 | 1,186,524 | +0.21(+0.79%) |
Feb 20, 2007 | 26.01 | 26.89 | 25.94 | 26.73 | 1,666,530 | +0.57(+2.18%) |
Feb 16, 2007 | 26.25 | 26.41 | 26.04 | 26.16 | 1,494,866 | -0.11(-0.42%) |
Feb 15, 2007 | 26.35 | 26.57 | 25.94 | 26.27 | 2,354,887 | +0.04(+0.15%) |
Feb 14, 2007 | 26.01 | 26.74 | 25.94 | 26.23 | 3,159,233 | +0.23(+0.88%) |
Feb 13, 2007 | 25.35 | 26.11 | 25.20 | 26.00 | 2,715,372 | +0.65(+2.56%) |
Feb 12, 2007 | 24.94 | 25.41 | 24.64 | 25.35 | 2,306,191 | +0.45(+1.81%) |
Feb 09, 2007 | 25.66 | 25.66 | 24.85 | 24.90 | 1,498,595 | -0.68(-2.66%) |
Feb 08, 2007 | 25.14 | 25.68 | 24.97 | 25.58 | 1,605,999 | +0.45(+1.79%) |
Feb 07, 2007 | 25.34 | 25.41 | 24.84 | 25.13 | 1,681,935 | -0.25(-0.99%) |
Feb 06, 2007 | 24.57 | 25.47 | 24.47 | 25.38 | 3,963,817 | +0.35(+1.40%) |
Feb 05, 2007 | 25.43 | 25.46 | 24.82 | 25.03 | 1,918,406 | -0.13(-0.52%) |
Feb 02, 2007 | 24.69 | 25.42 | 24.58 | 25.16 | 3,440,117 | +0.63(+2.57%) |