Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 26.26 | 26.49 | 26.21 | 26.40 | 6,863,350 | +0.14(+0.53%) |
Mar 28, 2008 | 26.48 | 26.67 | 26.17 | 26.26 | 4,384,805 | +0.09(+0.33%) |
Mar 27, 2008 | 26.31 | 26.38 | 26.03 | 26.17 | 3,239,029 | +0.46(+1.80%) |
Mar 26, 2008 | 25.66 | 25.79 | 25.41 | 25.71 | 3,109,728 | -0.22(-0.83%) |
Mar 25, 2008 | 25.87 | 26.04 | 25.61 | 25.92 | 3,268,440 | +0.68(+2.67%) |
Mar 24, 2008 | 25.31 | 25.39 | 25.19 | 25.25 | 2,022,058 | -0.03(-0.10%) |
Mar 21, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.00(+0.00%) |
Mar 20, 2008 | 25.09 | 25.31 | 24.83 | 25.27 | 4,007,487 | +0.28(+1.13%) |
Mar 19, 2008 | 24.91 | 25.26 | 24.90 | 24.99 | 3,762,855 | +0.23(+0.92%) |
Mar 18, 2008 | 24.37 | 24.92 | 24.37 | 24.76 | 3,652,876 | +0.50(+2.06%) |
Mar 17, 2008 | 24.06 | 24.56 | 24.03 | 24.26 | 3,863,645 | +0.02(+0.08%) |
Mar 14, 2008 | 24.70 | 24.82 | 24.14 | 24.24 | 7,758,246 | -0.75(-2.99%) |
Mar 13, 2008 | 24.69 | 25.04 | 24.64 | 24.99 | 2,659,118 | +0.10(+0.41%) |
Mar 12, 2008 | 24.80 | 25.00 | 24.70 | 24.89 | 2,175,646 | +0.23(+0.94%) |
Mar 11, 2008 | 24.80 | 24.90 | 24.38 | 24.66 | 2,218,254 | +0.27(+1.12%) |
Mar 10, 2008 | 24.48 | 24.54 | 24.29 | 24.38 | 3,046,407 | -0.29(-1.19%) |
Mar 07, 2008 | 24.54 | 24.77 | 24.52 | 24.68 | 2,969,440 | +0.08(+0.34%) |
Mar 06, 2008 | 24.87 | 24.88 | 24.53 | 24.59 | 2,377,409 | -0.42(-1.67%) |
Mar 05, 2008 | 25.07 | 25.15 | 24.83 | 25.01 | 3,585,053 | +0.22(+0.89%) |
Mar 04, 2008 | 24.89 | 24.96 | 24.61 | 24.79 | 3,283,016 | -0.47(-1.86%) |
Mar 03, 2008 | 25.36 | 25.37 | 25.06 | 25.26 | 2,512,821 | -0.07(-0.26%) |
Feb 29, 2008 | 25.82 | 25.82 | 25.12 | 25.33 | 3,556,935 | -0.75(-2.88%) |
Feb 28, 2008 | 26.10 | 26.11 | 25.86 | 26.08 | 4,220,764 | +0.36(+1.38%) |
Feb 27, 2008 | 25.61 | 25.91 | 25.52 | 25.72 | 6,551,681 | -0.14(-0.54%) |
Feb 26, 2008 | 25.63 | 25.95 | 25.50 | 25.86 | 3,469,285 | -0.10(-0.38%) |
Feb 25, 2008 | 25.87 | 25.99 | 25.75 | 25.96 | 2,929,819 | +0.03(+0.10%) |
Feb 22, 2008 | 25.93 | 25.97 | 25.65 | 25.93 | 2,593,888 | +0.42(+1.64%) |
Feb 21, 2008 | 25.71 | 25.73 | 25.48 | 25.52 | 3,640,533 | -0.07(-0.26%) |
Feb 20, 2008 | 25.56 | 25.65 | 25.35 | 25.58 | 6,272,009 | -0.29(-1.12%) |
Feb 19, 2008 | 25.91 | 26.01 | 25.79 | 25.87 | 3,106,078 | -0.01(-0.04%) |
Feb 18, 2008 | 25.99 | 25.99 | 25.67 | 25.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.99 | 25.99 | 25.67 | 25.88 | 1,918,972 | -0.08(-0.30%) |
Feb 14, 2008 | 26.23 | 26.24 | 25.89 | 25.96 | 3,238,827 | +0.14(+0.56%) |
Feb 13, 2008 | 25.61 | 25.89 | 25.60 | 25.82 | 2,541,050 | +0.29(+1.13%) |
Feb 12, 2008 | 25.25 | 25.70 | 25.22 | 25.53 | 3,163,299 | +0.31(+1.23%) |
Feb 11, 2008 | 25.35 | 25.37 | 25.04 | 25.22 | 2,346,960 | -0.01(-0.02%) |
Feb 08, 2008 | 25.18 | 25.33 | 25.04 | 25.22 | 2,826,207 | -0.09(-0.35%) |
Feb 07, 2008 | 25.30 | 25.44 | 25.12 | 25.31 | 4,389,753 | +0.10(+0.39%) |
Feb 06, 2008 | 25.44 | 25.51 | 25.20 | 25.21 | 2,962,985 | +0.21(+0.84%) |
Feb 05, 2008 | 25.37 | 25.40 | 24.96 | 25.00 | 4,580,503 | -0.93(-3.60%) |
Feb 04, 2008 | 25.66 | 26.00 | 25.52 | 25.93 | 5,711,252 | -0.05(-0.20%) |
Feb 01, 2008 | 25.98 | 26.13 | 25.82 | 25.99 | 3,350,578 | -0.19(-0.71%) |
Jan 31, 2008 | 25.44 | 26.21 | 25.39 | 26.17 | 2,992,235 | +0.30(+1.18%) |
Jan 30, 2008 | 25.88 | 26.02 | 25.61 | 25.87 | 4,112,415 | -0.07(-0.28%) |
Jan 29, 2008 | 25.77 | 26.03 | 25.70 | 25.94 | 3,593,971 | +0.07(+0.26%) |
Jan 28, 2008 | 25.51 | 25.89 | 25.34 | 25.87 | 3,439,756 | -0.02(-0.06%) |
Jan 25, 2008 | 26.35 | 26.40 | 25.70 | 25.89 | 4,561,473 | -0.54(-2.05%) |
Jan 24, 2008 | 26.40 | 26.57 | 26.23 | 26.43 | 5,184,263 | -0.19(-0.72%) |
Jan 23, 2008 | 25.90 | 27.34 | 25.86 | 26.62 | 6,630,288 | -0.06(-0.23%) |
Jan 22, 2008 | 26.27 | 26.77 | 26.10 | 26.68 | 7,118,829 | -0.90(-3.27%) |
Jan 21, 2008 | 27.91 | 28.06 | 27.18 | 27.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.91 | 28.06 | 27.18 | 27.58 | 7,219,423 | +0.22(+0.79%) |
Jan 17, 2008 | 27.88 | 27.93 | 27.31 | 27.37 | 13,200,703 | -1.20(-4.20%) |
Jan 16, 2008 | 28.93 | 29.14 | 28.49 | 28.57 | 4,684,897 | -0.61(-2.10%) |
Jan 15, 2008 | 29.37 | 29.51 | 29.08 | 29.18 | 3,807,510 | -0.16(-0.54%) |
Jan 14, 2008 | 29.93 | 29.93 | 29.27 | 29.34 | 4,968,065 | -0.53(-1.76%) |
Jan 11, 2008 | 30.15 | 30.19 | 29.76 | 29.87 | 4,039,871 | -0.56(-1.85%) |
Jan 10, 2008 | 30.27 | 30.49 | 30.22 | 30.43 | 6,790,375 | +0.28(+0.92%) |
Jan 09, 2008 | 30.18 | 30.28 | 29.85 | 30.15 | 6,678,118 | +0.79(+2.70%) |
Jan 08, 2008 | 29.39 | 29.67 | 29.31 | 29.36 | 6,830,922 | +0.84(+2.95%) |
Jan 07, 2008 | 28.55 | 28.68 | 28.28 | 28.52 | 3,674,339 | +0.29(+1.02%) |
Jan 04, 2008 | 28.57 | 28.64 | 28.16 | 28.23 | 4,081,085 | -0.10(-0.36%) |
Jan 03, 2008 | 28.35 | 28.36 | 28.22 | 28.33 | 1,921,534 | +0.21(+0.75%) |
Jan 02, 2008 | 28.23 | 28.24 | 27.98 | 28.12 | 2,623,643 | +0.13(+0.48%) |
Jan 01, 2008 | 28.21 | 28.30 | 27.88 | 27.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.21 | 28.30 | 27.88 | 27.99 | 1,639,288 | -0.27(-0.95%) |
Dec 28, 2007 | 28.40 | 28.40 | 28.14 | 28.25 | 2,041,973 | +0.20(+0.72%) |
Dec 27, 2007 | 28.16 | 28.22 | 27.99 | 28.05 | 1,959,293 | +0.07(+0.26%) |
Dec 26, 2007 | 28.01 | 28.01 | 27.78 | 27.98 | 1,600,630 | +0.03(+0.09%) |
Dec 24, 2007 | 27.79 | 27.98 | 27.75 | 27.95 | 815,854 | +0.07(+0.26%) |
Dec 21, 2007 | 27.77 | 27.95 | 27.77 | 27.88 | 3,409,842 | -0.03(-0.11%) |
Dec 20, 2007 | 27.93 | 28.02 | 27.86 | 27.91 | 4,548,859 | +0.11(+0.41%) |
Dec 19, 2007 | 27.93 | 27.99 | 27.65 | 27.80 | 5,115,311 | -0.01(-0.02%) |
Dec 18, 2007 | 27.81 | 27.95 | 27.72 | 27.80 | 2,520,339 | -0.09(-0.31%) |
Dec 17, 2007 | 27.87 | 28.09 | 27.87 | 27.89 | 2,629,723 | -0.44(-1.55%) |
Dec 14, 2007 | 28.41 | 28.54 | 28.26 | 28.33 | 5,770,623 | -0.65(-2.26%) |
Dec 13, 2007 | 29.16 | 29.29 | 28.71 | 28.98 | 4,991,739 | +0.01(+0.04%) |
Dec 12, 2007 | 28.91 | 29.07 | 28.75 | 28.97 | 4,501,446 | -0.21(-0.72%) |
Dec 11, 2007 | 29.15 | 29.47 | 29.15 | 29.19 | 5,201,057 | -0.46(-1.55%) |
Dec 10, 2007 | 29.56 | 29.68 | 29.44 | 29.64 | 2,451,931 | +0.03(+0.10%) |
Dec 07, 2007 | 29.43 | 29.63 | 29.38 | 29.61 | 2,520,211 | +0.36(+1.23%) |
Dec 06, 2007 | 29.19 | 29.34 | 29.13 | 29.25 | 2,245,444 | -0.09(-0.32%) |
Dec 05, 2007 | 29.55 | 29.60 | 29.27 | 29.35 | 2,707,699 | +0.09(+0.30%) |
Dec 04, 2007 | 29.22 | 29.37 | 29.18 | 29.26 | 1,968,127 | +0.16(+0.57%) |
Dec 03, 2007 | 29.26 | 29.28 | 29.01 | 29.09 | 2,420,851 | -0.03(-0.11%) |
Nov 30, 2007 | 29.35 | 29.50 | 29.04 | 29.12 | 3,508,944 | -0.44(-1.50%) |
Nov 29, 2007 | 29.67 | 29.84 | 29.45 | 29.57 | 6,607,287 | +0.28(+0.97%) |
Nov 28, 2007 | 29.04 | 29.35 | 28.83 | 29.28 | 3,875,681 | +0.09(+0.32%) |
Nov 27, 2007 | 29.30 | 29.45 | 29.05 | 29.19 | 7,678,454 | +0.72(+2.52%) |
Nov 26, 2007 | 28.88 | 28.88 | 28.45 | 28.47 | 7,072,167 | -0.37(-1.29%) |
Nov 23, 2007 | 29.14 | 29.30 | 28.71 | 28.85 | 6,158,821 | +1.80(+6.65%) |
Nov 21, 2007 | 27.46 | 27.72 | 26.88 | 27.05 | 4,147,570 | +0.10(+0.36%) |
Nov 20, 2007 | 26.88 | 27.08 | 26.76 | 26.95 | 2,251,790 | +0.09(+0.33%) |
Nov 19, 2007 | 27.16 | 27.22 | 26.73 | 26.86 | 2,064,574 | -0.37(-1.34%) |
Nov 16, 2007 | 27.52 | 27.52 | 27.12 | 27.23 | 1,597,825 | +0.03(+0.09%) |
Nov 15, 2007 | 27.19 | 27.36 | 27.12 | 27.20 | 2,460,183 | -0.03(-0.09%) |
Nov 14, 2007 | 27.55 | 27.67 | 27.23 | 27.23 | 3,354,718 | +0.11(+0.40%) |
Nov 13, 2007 | 27.16 | 27.26 | 26.90 | 27.12 | 5,172,237 | +0.53(+2.00%) |
Nov 12, 2007 | 26.64 | 26.89 | 26.55 | 26.59 | 4,448,247 | -0.26(-0.96%) |
Nov 09, 2007 | 27.04 | 27.10 | 26.81 | 26.85 | 3,232,012 | -0.29(-1.08%) |
Nov 08, 2007 | 27.09 | 27.19 | 26.95 | 27.14 | 3,446,009 | +0.03(+0.11%) |
Nov 07, 2007 | 27.58 | 27.62 | 27.09 | 27.11 | 3,264,071 | -0.16(-0.60%) |
Nov 06, 2007 | 27.32 | 27.38 | 27.11 | 27.27 | 3,483,295 | +0.19(+0.68%) |
Nov 05, 2007 | 27.14 | 27.20 | 26.95 | 27.09 | 2,741,313 | -0.02(-0.08%) |
Nov 02, 2007 | 27.49 | 27.50 | 26.83 | 27.11 | 6,061,468 | -0.13(-0.49%) |
Nov 01, 2007 | 27.59 | 27.64 | 27.21 | 27.24 | 3,426,629 | -0.15(-0.56%) |
Oct 31, 2007 | 27.25 | 27.44 | 27.17 | 27.40 | 2,679,778 | +0.24(+0.87%) |
Oct 30, 2007 | 26.97 | 27.20 | 26.95 | 27.16 | 6,090,772 | +0.26(+0.98%) |
Oct 29, 2007 | 26.79 | 26.93 | 26.64 | 26.90 | 2,716,928 | +0.03(+0.12%) |
Oct 26, 2007 | 26.88 | 26.92 | 26.75 | 26.87 | 2,485,019 | +0.24(+0.89%) |
Oct 25, 2007 | 26.83 | 26.83 | 26.49 | 26.63 | 5,389,028 | -0.13(-0.48%) |
Oct 24, 2007 | 26.83 | 26.83 | 26.55 | 26.76 | 5,659,572 | -0.09(-0.33%) |
Oct 23, 2007 | 26.87 | 26.91 | 26.76 | 26.85 | 6,456,975 | -0.01(-0.04%) |
Oct 22, 2007 | 26.92 | 26.94 | 26.74 | 26.86 | 3,883,655 | -0.24(-0.89%) |
Oct 19, 2007 | 27.26 | 27.27 | 27.00 | 27.10 | 4,509,203 | -0.36(-1.31%) |
Oct 18, 2007 | 27.43 | 27.57 | 27.34 | 27.46 | 3,098,851 | +0.21(+0.76%) |
Oct 17, 2007 | 27.41 | 27.44 | 27.02 | 27.25 | 5,498,287 | -0.10(-0.38%) |
Oct 16, 2007 | 27.25 | 27.38 | 27.14 | 27.36 | 7,673,344 | -0.23(-0.84%) |
Oct 15, 2007 | 27.57 | 27.62 | 27.45 | 27.59 | 1,836,061 | +0.01(+0.04%) |
Oct 12, 2007 | 27.37 | 27.69 | 27.31 | 27.58 | 2,258,464 | -0.21(-0.76%) |
Oct 11, 2007 | 27.91 | 28.04 | 27.71 | 27.79 | 2,444,653 | -0.08(-0.28%) |
Oct 10, 2007 | 27.85 | 27.92 | 27.82 | 27.87 | 3,062,949 | +0.03(+0.09%) |
Oct 09, 2007 | 27.65 | 27.87 | 27.62 | 27.84 | 2,152,972 | +0.06(+0.20%) |
Oct 08, 2007 | 27.77 | 27.86 | 27.71 | 27.78 | 1,707,589 | -0.20(-0.70%) |
Oct 05, 2007 | 27.77 | 28.09 | 27.75 | 27.98 | 2,154,912 | -0.09(-0.31%) |
Oct 04, 2007 | 28.12 | 28.19 | 27.97 | 28.07 | 1,460,931 | -0.04(-0.15%) |
Oct 03, 2007 | 28.02 | 28.12 | 28.00 | 28.11 | 1,683,220 | -0.26(-0.93%) |
Oct 02, 2007 | 28.20 | 28.39 | 28.14 | 28.37 | 4,259,240 | -0.06(-0.20%) |
Oct 01, 2007 | 28.19 | 28.44 | 28.16 | 28.43 | 5,141,262 | +0.11(+0.38%) |
Sep 28, 2007 | 28.45 | 28.52 | 28.21 | 28.32 | 3,308,579 | +0.15(+0.53%) |
Sep 27, 2007 | 28.18 | 28.22 | 27.93 | 28.17 | 4,059,868 | -0.21(-0.74%) |
Sep 26, 2007 | 28.40 | 28.49 | 28.32 | 28.38 | 2,399,242 | +0.01(+0.04%) |
Sep 25, 2007 | 28.30 | 28.39 | 28.24 | 28.37 | 1,328,966 | -0.01(-0.04%) |
Sep 24, 2007 | 28.47 | 28.52 | 28.29 | 28.38 | 1,615,796 | -0.01(-0.04%) |
Sep 21, 2007 | 28.39 | 28.52 | 28.27 | 28.39 | 2,436,697 | -0.29(-1.01%) |
Sep 20, 2007 | 28.65 | 28.83 | 28.58 | 28.68 | 1,769,108 | +0.14(+0.51%) |
Sep 19, 2007 | 28.47 | 28.77 | 28.48 | 28.54 | 2,170,632 | +0.22(+0.78%) |
Sep 18, 2007 | 27.96 | 28.39 | 27.86 | 28.32 | 6,304,051 | +0.31(+1.10%) |
Sep 17, 2007 | 28.24 | 28.25 | 27.86 | 28.01 | 2,472,599 | +0.01(+0.02%) |
Sep 14, 2007 | 27.98 | 28.05 | 27.91 | 28.00 | 1,798,121 | -0.21(-0.75%) |
Sep 13, 2007 | 28.32 | 28.34 | 28.20 | 28.21 | 2,121,339 | +0.23(+0.83%) |
Sep 12, 2007 | 28.14 | 28.19 | 27.92 | 27.98 | 2,418,260 | +0.23(+0.82%) |
Sep 11, 2007 | 27.89 | 27.91 | 27.68 | 27.75 | 2,730,125 | +0.37(+1.35%) |
Sep 10, 2007 | 27.42 | 27.46 | 27.25 | 27.38 | 2,065,448 | -0.13(-0.49%) |
Sep 07, 2007 | 27.60 | 27.65 | 27.42 | 27.52 | 2,339,858 | +0.04(+0.13%) |
Sep 06, 2007 | 27.51 | 27.59 | 27.41 | 27.48 | 1,659,655 | +0.09(+0.34%) |
Sep 05, 2007 | 27.37 | 27.43 | 27.26 | 27.39 | 1,901,268 | -0.02(-0.06%) |
Sep 04, 2007 | 27.15 | 27.46 | 27.10 | 27.40 | 1,726,026 | +0.27(+1.01%) |
Aug 31, 2007 | 27.36 | 27.39 | 27.06 | 27.13 | 2,085,437 | +0.22(+0.80%) |
Aug 30, 2007 | 26.66 | 27.11 | 26.66 | 26.91 | 3,259,926 | -0.27(-0.99%) |
Aug 29, 2007 | 27.03 | 27.23 | 26.95 | 27.18 | 2,795,525 | +0.28(+1.05%) |
Aug 28, 2007 | 27.22 | 27.26 | 26.87 | 26.90 | 3,015,208 | -0.42(-1.55%) |
Aug 27, 2007 | 27.40 | 27.49 | 27.30 | 27.32 | 3,052,489 | +0.14(+0.53%) |
Aug 24, 2007 | 27.12 | 27.26 | 27.03 | 27.18 | 4,375,808 | +0.09(+0.34%) |
Aug 23, 2007 | 27.08 | 27.15 | 26.97 | 27.08 | 3,231,398 | +0.12(+0.46%) |
Aug 22, 2007 | 26.90 | 27.04 | 26.89 | 26.96 | 4,982,265 | +0.05(+0.19%) |
Aug 21, 2007 | 27.04 | 27.07 | 26.81 | 26.91 | 3,643,207 | -0.02(-0.06%) |
Aug 20, 2007 | 26.86 | 27.10 | 26.83 | 26.92 | 5,200,784 | -0.21(-0.78%) |
Aug 17, 2007 | 27.01 | 27.18 | 26.82 | 27.14 | 3,015,791 | +0.42(+1.56%) |
Aug 16, 2007 | 26.66 | 26.80 | 26.38 | 26.72 | 3,963,213 | -0.16(-0.61%) |
Aug 15, 2007 | 26.98 | 27.19 | 26.87 | 26.88 | 3,742,763 | -0.34(-1.25%) |
Aug 14, 2007 | 27.56 | 27.59 | 27.10 | 27.22 | 3,435,418 | -0.39(-1.42%) |
Aug 13, 2007 | 27.82 | 27.92 | 27.61 | 27.61 | 2,862,284 | -0.49(-1.74%) |
Aug 10, 2007 | 28.25 | 28.29 | 27.91 | 28.10 | 3,273,317 | -0.19(-0.67%) |
Aug 09, 2007 | 28.45 | 28.67 | 28.27 | 28.29 | 3,788,563 | -0.55(-1.89%) |
Aug 08, 2007 | 28.70 | 28.92 | 28.69 | 28.84 | 4,016,796 | +0.52(+1.82%) |
Aug 07, 2007 | 27.95 | 28.50 | 27.93 | 28.33 | 3,749,786 | +0.08(+0.29%) |
Aug 06, 2007 | 28.35 | 28.44 | 28.04 | 28.24 | 3,598,405 | +0.59(+2.14%) |
Aug 03, 2007 | 27.69 | 27.77 | 27.60 | 27.65 | 2,349,943 | -0.04(-0.13%) |
Aug 02, 2007 | 27.73 | 27.83 | 27.56 | 27.69 | 2,566,275 | -0.12(-0.43%) |
Aug 01, 2007 | 27.85 | 27.97 | 27.53 | 27.80 | 3,528,999 | +0.01(+0.02%) |
Jul 31, 2007 | 27.72 | 27.99 | 27.71 | 27.80 | 3,710,975 | +0.27(+0.99%) |
Jul 30, 2007 | 27.85 | 27.87 | 27.40 | 27.53 | 4,725,806 | +0.12(+0.45%) |
Jul 27, 2007 | 27.73 | 27.74 | 27.39 | 27.40 | 4,608,105 | -0.17(-0.62%) |
Jul 26, 2007 | 27.88 | 27.93 | 27.52 | 27.57 | 7,799,945 | -0.41(-1.45%) |
Jul 25, 2007 | 28.07 | 28.09 | 27.87 | 27.98 | 4,843,839 | -0.19(-0.68%) |
Jul 24, 2007 | 28.28 | 28.41 | 28.11 | 28.17 | 7,456,446 | -0.01(-0.04%) |
Jul 23, 2007 | 28.25 | 28.33 | 28.18 | 28.18 | 6,133,022 | -0.15(-0.55%) |
Jul 20, 2007 | 28.37 | 28.42 | 28.26 | 28.34 | 5,098,724 | +0.34(+1.20%) |
Jul 19, 2007 | 28.19 | 28.34 | 27.90 | 28.00 | 12,823,128 | +0.50(+1.84%) |
Jul 18, 2007 | 27.55 | 27.62 | 27.35 | 27.50 | 15,388,190 | -0.40(-1.42%) |
Jul 17, 2007 | 27.85 | 28.08 | 27.76 | 27.89 | 12,351,935 | -0.68(-2.38%) |
Jul 16, 2007 | 28.53 | 28.62 | 28.45 | 28.57 | 3,375,939 | +0.26(+0.93%) |
Jul 13, 2007 | 28.43 | 28.44 | 28.10 | 28.31 | 3,713,574 | -0.43(-1.51%) |
Jul 12, 2007 | 28.50 | 28.78 | 28.44 | 28.74 | 2,894,848 | +0.25(+0.87%) |
Jul 11, 2007 | 28.78 | 28.78 | 28.42 | 28.50 | 5,570,674 | +0.15(+0.55%) |
Jul 10, 2007 | 28.48 | 28.62 | 28.30 | 28.34 | 3,216,042 | -0.09(-0.31%) |
Jul 09, 2007 | 28.47 | 28.52 | 28.40 | 28.43 | 2,583,861 | -0.08(-0.29%) |
Jul 06, 2007 | 28.41 | 28.62 | 28.39 | 28.51 | 2,898,980 | -0.06(-0.22%) |
Jul 05, 2007 | 28.76 | 28.80 | 28.50 | 28.57 | 6,209,954 | -0.30(-1.04%) |
Jul 03, 2007 | 28.92 | 29.01 | 28.78 | 28.87 | 2,041,966 | -0.18(-0.62%) |
Jul 02, 2007 | 28.89 | 29.21 | 28.96 | 29.05 | 2,009,671 | +0.16(+0.55%) |
Jun 29, 2007 | 28.94 | 29.09 | 28.80 | 28.89 | 2,407,175 | +0.05(+0.18%) |
Jun 28, 2007 | 28.76 | 28.92 | 28.77 | 28.84 | 3,597,885 | +0.25(+0.88%) |
Jun 27, 2007 | 28.80 | 28.84 | 28.47 | 28.59 | 3,499,210 | +0.11(+0.38%) |
Jun 26, 2007 | 28.63 | 28.67 | 28.47 | 28.48 | 7,382,501 | -0.10(-0.34%) |
Jun 25, 2007 | 28.62 | 28.77 | 28.58 | 28.58 | 9,043,680 | +0.01(+0.02%) |
Jun 22, 2007 | 28.60 | 28.65 | 28.55 | 28.57 | 6,600,608 | +0.15(+0.53%) |
Jun 21, 2007 | 28.48 | 28.46 | 28.34 | 28.42 | 8,298,946 | -0.19(-0.65%) |
Jun 20, 2007 | 28.77 | 28.77 | 28.57 | 28.61 | 6,592,822 | +0.00(+0.00%) |
Jun 19, 2007 | 28.63 | 28.68 | 28.53 | 28.61 | 2,925,938 | -0.09(-0.32%) |
Jun 18, 2007 | 28.72 | 28.78 | 28.57 | 28.70 | 3,557,236 | -0.13(-0.46%) |
Jun 15, 2007 | 29.03 | 29.05 | 28.80 | 28.84 | 6,407,876 | +0.52(+1.82%) |
Jun 14, 2007 | 28.16 | 28.37 | 28.12 | 28.32 | 4,421,801 | +0.08(+0.29%) |
Jun 13, 2007 | 28.12 | 28.27 | 28.06 | 28.24 | 4,186,787 | +0.24(+0.85%) |
Jun 12, 2007 | 28.12 | 28.22 | 28.00 | 28.00 | 5,232,611 | -0.32(-1.15%) |
Jun 11, 2007 | 28.26 | 28.50 | 28.25 | 28.33 | 7,850,177 | -0.06(-0.22%) |
Jun 08, 2007 | 28.40 | 28.45 | 28.25 | 28.39 | 7,390,710 | -0.12(-0.42%) |
Jun 07, 2007 | 28.83 | 28.88 | 28.47 | 28.51 | 6,787,538 | -0.39(-1.36%) |
Jun 06, 2007 | 29.24 | 29.24 | 28.74 | 28.90 | 5,132,261 | -0.06(-0.21%) |
Jun 05, 2007 | 29.04 | 29.07 | 28.94 | 28.96 | 4,666,907 | -0.08(-0.27%) |
Jun 04, 2007 | 29.09 | 29.09 | 28.94 | 29.04 | 5,204,277 | +0.02(+0.05%) |
Jun 01, 2007 | 28.95 | 29.05 | 28.92 | 29.02 | 2,797,660 | +0.07(+0.25%) |
May 31, 2007 | 28.91 | 29.10 | 28.88 | 28.95 | 4,353,034 | -0.07(-0.23%) |
May 30, 2007 | 28.86 | 29.08 | 28.84 | 29.02 | 4,667,887 | +0.09(+0.30%) |
May 29, 2007 | 28.98 | 29.03 | 28.91 | 28.93 | 3,122,333 | +0.01(+0.04%) |
May 25, 2007 | 28.94 | 28.97 | 28.86 | 28.92 | 2,482,884 | +0.02(+0.07%) |
May 24, 2007 | 28.87 | 28.96 | 28.80 | 28.90 | 5,256,869 | +0.12(+0.41%) |
May 23, 2007 | 28.97 | 28.91 | 28.75 | 28.78 | 9,733,093 | +0.18(+0.63%) |
May 22, 2007 | 28.50 | 28.69 | 28.01 | 28.60 | 8,312,201 | +0.02(+0.05%) |
May 21, 2007 | 29.01 | 29.08 | 28.52 | 28.58 | 11,606,487 | -0.64(-2.19%) |
May 18, 2007 | 29.34 | 29.37 | 29.16 | 29.22 | 8,853,113 | -0.24(-0.80%) |
May 17, 2007 | 29.30 | 29.61 | 28.87 | 29.46 | 1,831,792 | -0.14(-0.47%) |
May 16, 2007 | 29.56 | 29.60 | 29.34 | 29.60 | 2,608,738 | -0.01(-0.03%) |
May 15, 2007 | 29.68 | 29.78 | 29.58 | 29.61 | 3,111,465 | +0.03(+0.10%) |
May 14, 2007 | 29.61 | 29.64 | 29.52 | 29.58 | 1,566,503 | +0.01(+0.03%) |
May 11, 2007 | 29.57 | 29.60 | 29.43 | 29.57 | 3,841,931 | +0.21(+0.70%) |
May 10, 2007 | 29.67 | 29.71 | 29.36 | 29.36 | 1,743,298 | -0.59(-1.96%) |
May 09, 2007 | 30.03 | 30.07 | 29.84 | 29.95 | 2,688,401 | -0.01(-0.03%) |
May 08, 2007 | 29.91 | 29.99 | 29.82 | 29.96 | 2,262,813 | -0.21(-0.70%) |
May 07, 2007 | 30.11 | 30.24 | 30.10 | 30.17 | 1,714,964 | -0.05(-0.17%) |
May 04, 2007 | 30.27 | 30.35 | 30.16 | 30.22 | 2,435,726 | +0.32(+1.07%) |
May 03, 2007 | 29.97 | 29.98 | 29.81 | 29.90 | 1,685,854 | -0.25(-0.84%) |
May 02, 2007 | 29.85 | 30.19 | 29.83 | 30.15 | 3,481,301 | +0.37(+1.23%) |
May 01, 2007 | 29.86 | 29.94 | 29.72 | 29.79 | 2,483,855 | -0.14(-0.48%) |
Apr 30, 2007 | 30.19 | 30.27 | 29.91 | 29.93 | 3,172,078 | -0.48(-1.59%) |
Apr 27, 2007 | 30.42 | 30.48 | 30.17 | 30.42 | 3,360,064 | +0.14(+0.46%) |
Apr 26, 2007 | 30.12 | 30.36 | 30.06 | 30.28 | 2,759,041 | +0.20(+0.67%) |
Apr 25, 2007 | 29.90 | 30.09 | 29.87 | 30.08 | 2,173,626 | +0.01(+0.02%) |
Apr 24, 2007 | 29.99 | 30.09 | 29.91 | 30.07 | 3,593,555 | +0.47(+1.60%) |
Apr 23, 2007 | 29.95 | 30.03 | 29.57 | 29.60 | 2,670,496 | -0.20(-0.67%) |
Apr 20, 2007 | 29.65 | 29.80 | 29.59 | 29.80 | 1,952,410 | +0.32(+1.08%) |
Apr 19, 2007 | 29.34 | 29.57 | 29.29 | 29.48 | 2,064,138 | +0.16(+0.56%) |
Apr 18, 2007 | 29.42 | 29.56 | 29.20 | 29.31 | 3,350,380 | +0.02(+0.05%) |
Apr 17, 2007 | 29.21 | 29.37 | 29.17 | 29.30 | 4,185,527 | +0.10(+0.34%) |
Apr 16, 2007 | 29.25 | 29.26 | 29.08 | 29.20 | 2,752,443 | +0.15(+0.53%) |
Apr 13, 2007 | 29.09 | 29.19 | 28.87 | 29.05 | 2,562,950 | +0.46(+1.62%) |
Apr 12, 2007 | 28.44 | 28.67 | 28.34 | 28.58 | 7,781,284 | +0.20(+0.69%) |
Apr 11, 2007 | 28.44 | 29.01 | 28.24 | 28.39 | 7,474,465 | -0.21(-0.72%) |
Apr 10, 2007 | 28.71 | 28.78 | 28.58 | 28.59 | 5,412,510 | +0.10(+0.34%) |
Apr 09, 2007 | 28.62 | 28.69 | 28.42 | 28.50 | 1,559,711 | -0.24(-0.82%) |
Apr 05, 2007 | 28.68 | 28.79 | 28.57 | 28.73 | 1,841,495 | +0.19(+0.67%) |
Apr 04, 2007 | 28.34 | 28.54 | 28.32 | 28.54 | 4,029,011 | +0.15(+0.54%) |
Apr 03, 2007 | 28.49 | 28.60 | 28.34 | 28.39 | 6,243,890 | -0.16(-0.56%) |