Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.00 | 25.22 | 24.99 | 25.06 | 912,025 | +0.04(+0.18%) |
Mar 28, 2008 | 25.28 | 25.35 | 24.96 | 25.02 | 1,044,939 | +0.00(+0.00%) |
Mar 27, 2008 | 25.45 | 25.52 | 25.02 | 25.02 | 696,016 | -0.15(-0.59%) |
Mar 26, 2008 | 25.26 | 25.32 | 25.04 | 25.17 | 822,012 | +0.07(+0.29%) |
Mar 25, 2008 | 24.99 | 25.23 | 24.84 | 25.10 | 1,388,063 | +0.30(+1.22%) |
Mar 24, 2008 | 24.27 | 25.00 | 24.27 | 24.80 | 953,661 | +0.83(+3.45%) |
Mar 21, 2008 | 23.62 | 24.27 | 23.52 | 23.97 | 1,766,007 | +0.00(+0.00%) |
Mar 20, 2008 | 23.62 | 24.27 | 23.52 | 23.97 | 1,766,007 | +0.03(+0.14%) |
Mar 19, 2008 | 24.90 | 25.05 | 23.93 | 23.93 | 1,860,547 | -0.90(-3.63%) |
Mar 18, 2008 | 24.44 | 24.84 | 23.69 | 24.84 | 2,072,477 | +0.94(+3.93%) |
Mar 17, 2008 | 23.50 | 24.19 | 22.46 | 23.90 | 2,302,046 | -0.52(-2.15%) |
Mar 14, 2008 | 25.07 | 25.13 | 24.12 | 24.42 | 2,053,338 | -0.48(-1.91%) |
Mar 13, 2008 | 24.33 | 25.07 | 24.24 | 24.90 | 2,984,989 | +0.04(+0.15%) |
Mar 12, 2008 | 25.01 | 25.24 | 24.81 | 24.86 | 1,411,139 | -0.38(-1.49%) |
Mar 11, 2008 | 24.90 | 25.25 | 24.61 | 25.24 | 1,371,451 | +1.28(+5.33%) |
Mar 10, 2008 | 24.39 | 24.39 | 23.83 | 23.96 | 2,042,103 | -0.38(-1.58%) |
Mar 07, 2008 | 24.39 | 24.72 | 23.98 | 24.34 | 1,439,279 | -0.58(-2.34%) |
Mar 06, 2008 | 25.52 | 25.52 | 24.88 | 24.93 | 1,135,255 | -0.75(-2.90%) |
Mar 05, 2008 | 25.39 | 25.73 | 25.27 | 25.67 | 784,157 | +0.44(+1.74%) |
Mar 04, 2008 | 25.17 | 25.38 | 24.77 | 25.23 | 1,919,207 | -0.51(-1.99%) |
Mar 03, 2008 | 25.55 | 25.85 | 25.38 | 25.74 | 1,607,133 | +0.14(+0.56%) |
Feb 29, 2008 | 26.20 | 26.23 | 25.56 | 25.60 | 832,479 | -1.07(-4.01%) |
Feb 28, 2008 | 26.81 | 26.86 | 26.60 | 26.67 | 1,125,431 | -0.36(-1.33%) |
Feb 27, 2008 | 26.83 | 27.20 | 26.71 | 27.03 | 1,397,340 | +0.21(+0.79%) |
Feb 26, 2008 | 26.39 | 26.86 | 26.28 | 26.82 | 1,884,327 | +0.38(+1.44%) |
Feb 25, 2008 | 25.96 | 26.52 | 25.84 | 26.44 | 1,451,050 | +0.48(+1.83%) |
Feb 22, 2008 | 25.88 | 25.96 | 25.37 | 25.96 | 1,023,480 | +0.39(+1.54%) |
Feb 21, 2008 | 26.04 | 26.09 | 25.49 | 25.57 | 1,404,302 | -0.30(-1.17%) |
Feb 20, 2008 | 25.18 | 25.90 | 25.18 | 25.87 | 1,378,304 | -0.21(-0.82%) |
Feb 19, 2008 | 26.41 | 26.43 | 25.98 | 26.08 | 2,433,003 | +0.09(+0.33%) |
Feb 18, 2008 | 25.83 | 26.04 | 25.64 | 26.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.83 | 26.04 | 25.64 | 26.00 | 3,825,972 | +0.43(+1.70%) |
Feb 14, 2008 | 25.93 | 26.07 | 25.51 | 25.56 | 3,884,913 | -0.05(-0.19%) |
Feb 13, 2008 | 25.41 | 25.64 | 25.13 | 25.61 | 1,252,054 | -0.08(-0.30%) |
Feb 12, 2008 | 25.93 | 26.17 | 25.60 | 25.68 | 1,594,762 | +0.26(+1.03%) |
Feb 11, 2008 | 25.18 | 25.46 | 24.98 | 25.42 | 1,628,944 | +0.10(+0.41%) |
Feb 08, 2008 | 25.14 | 25.55 | 25.09 | 25.32 | 1,723,327 | -0.11(-0.43%) |
Feb 07, 2008 | 24.98 | 25.70 | 24.93 | 25.43 | 1,938,140 | +0.03(+0.13%) |
Feb 06, 2008 | 25.63 | 25.85 | 25.29 | 25.40 | 1,490,971 | -0.24(-0.94%) |
Feb 05, 2008 | 26.11 | 26.43 | 25.53 | 25.64 | 2,662,534 | -0.98(-3.69%) |
Feb 04, 2008 | 26.87 | 26.98 | 26.54 | 26.62 | 2,026,264 | -0.55(-2.01%) |
Feb 01, 2008 | 26.71 | 27.25 | 26.71 | 27.17 | 1,749,308 | +0.89(+3.39%) |
Jan 31, 2008 | 25.34 | 26.50 | 25.34 | 26.27 | 2,052,646 | +0.63(+2.46%) |
Jan 30, 2008 | 25.71 | 26.42 | 24.96 | 25.64 | 2,784,895 | -0.70(-2.66%) |
Jan 29, 2008 | 26.19 | 26.35 | 26.02 | 26.34 | 1,208,384 | -0.19(-0.73%) |
Jan 28, 2008 | 26.05 | 26.54 | 25.51 | 26.54 | 1,552,357 | +0.36(+1.36%) |
Jan 25, 2008 | 26.81 | 27.14 | 26.09 | 26.18 | 3,500,591 | +0.54(+2.10%) |
Jan 24, 2008 | 25.32 | 25.70 | 25.14 | 25.64 | 2,227,256 | +0.51(+2.04%) |
Jan 23, 2008 | 23.64 | 25.13 | 23.34 | 25.13 | 3,778,191 | +0.40(+1.61%) |
Jan 22, 2008 | 23.84 | 25.08 | 23.39 | 24.73 | 4,743,472 | -0.95(-3.69%) |
Jan 21, 2008 | 25.94 | 26.30 | 25.27 | 25.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.94 | 26.30 | 25.27 | 25.68 | 3,521,277 | +0.43(+1.68%) |
Jan 17, 2008 | 26.29 | 26.50 | 25.12 | 25.26 | 5,007,575 | -0.79(-3.04%) |
Jan 16, 2008 | 26.11 | 26.38 | 25.33 | 26.05 | 2,360,279 | -0.50(-1.87%) |
Jan 15, 2008 | 27.25 | 27.25 | 26.45 | 26.55 | 2,578,202 | -1.35(-4.84%) |
Jan 14, 2008 | 27.79 | 27.90 | 27.52 | 27.90 | 1,508,438 | +0.43(+1.58%) |
Jan 11, 2008 | 27.59 | 27.72 | 27.31 | 27.47 | 2,006,628 | -0.88(-3.10%) |
Jan 10, 2008 | 27.53 | 28.47 | 27.52 | 28.34 | 2,039,544 | +0.32(+1.14%) |
Jan 09, 2008 | 27.69 | 28.12 | 27.50 | 28.02 | 2,115,687 | +0.53(+1.94%) |
Jan 08, 2008 | 28.01 | 28.26 | 27.47 | 27.49 | 1,675,383 | -0.47(-1.69%) |
Jan 07, 2008 | 27.99 | 28.10 | 27.61 | 27.96 | 2,336,142 | +0.31(+1.14%) |
Jan 04, 2008 | 28.18 | 28.23 | 27.65 | 27.65 | 2,027,146 | -0.80(-2.81%) |
Jan 03, 2008 | 28.38 | 28.59 | 28.01 | 28.45 | 2,299,536 | +0.07(+0.23%) |
Jan 02, 2008 | 28.64 | 28.77 | 28.13 | 28.38 | 1,553,071 | -0.14(-0.49%) |
Jan 01, 2008 | 28.66 | 28.69 | 28.41 | 28.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.66 | 28.69 | 28.41 | 28.52 | 869,815 | +0.04(+0.14%) |
Dec 28, 2007 | 28.57 | 28.65 | 28.28 | 28.48 | 1,004,709 | +0.07(+0.23%) |
Dec 27, 2007 | 28.66 | 28.66 | 28.24 | 28.42 | 1,315,734 | -0.31(-1.09%) |
Dec 26, 2007 | 28.63 | 28.76 | 28.36 | 28.73 | 657,826 | +0.05(+0.17%) |
Dec 24, 2007 | 29.05 | 29.31 | 28.44 | 28.68 | 522,304 | +0.16(+0.57%) |
Dec 21, 2007 | 28.28 | 28.52 | 28.23 | 28.52 | 1,210,245 | +0.96(+3.49%) |
Dec 20, 2007 | 27.78 | 27.79 | 27.26 | 27.56 | 1,623,751 | -1.29(-4.46%) |
Dec 19, 2007 | 28.89 | 29.06 | 28.66 | 28.84 | 3,282,847 | -0.14(-0.50%) |
Dec 18, 2007 | 29.04 | 29.10 | 28.32 | 28.99 | 3,963,279 | +0.47(+1.66%) |
Dec 17, 2007 | 28.91 | 28.95 | 28.40 | 28.51 | 4,132,128 | -1.32(-4.44%) |
Dec 14, 2007 | 30.04 | 30.16 | 29.77 | 29.84 | 1,340,449 | -0.94(-3.06%) |
Dec 13, 2007 | 30.53 | 30.90 | 30.32 | 30.78 | 4,629,842 | -0.52(-1.65%) |
Dec 12, 2007 | 31.77 | 31.87 | 30.85 | 31.30 | 1,774,462 | +0.64(+2.09%) |
Dec 11, 2007 | 31.75 | 31.92 | 30.46 | 30.65 | 2,783,678 | -0.92(-2.91%) |
Dec 10, 2007 | 31.16 | 31.57 | 31.08 | 31.57 | 1,580,670 | +0.42(+1.36%) |
Dec 07, 2007 | 31.37 | 31.37 | 31.11 | 31.15 | 1,314,809 | -0.47(-1.48%) |
Dec 06, 2007 | 31.19 | 31.70 | 31.06 | 31.62 | 2,055,973 | +0.42(+1.36%) |
Dec 05, 2007 | 30.96 | 31.28 | 30.96 | 31.20 | 1,066,193 | +0.67(+2.21%) |
Dec 04, 2007 | 30.61 | 30.70 | 30.46 | 30.52 | 904,452 | -0.22(-0.72%) |
Dec 03, 2007 | 31.19 | 31.19 | 30.64 | 30.74 | 1,109,663 | -0.22(-0.71%) |
Nov 30, 2007 | 31.29 | 31.39 | 30.73 | 30.96 | 1,276,618 | +0.35(+1.14%) |
Nov 29, 2007 | 30.44 | 30.81 | 30.29 | 30.62 | 1,616,924 | -0.13(-0.42%) |
Nov 28, 2007 | 30.18 | 30.86 | 30.09 | 30.74 | 1,478,643 | +1.04(+3.52%) |
Nov 27, 2007 | 29.11 | 29.81 | 29.11 | 29.70 | 1,772,482 | +0.77(+2.65%) |
Nov 26, 2007 | 29.75 | 30.08 | 28.93 | 28.93 | 1,768,447 | -0.67(-2.25%) |
Nov 23, 2007 | 29.39 | 29.70 | 29.24 | 29.60 | 1,313,484 | +0.66(+2.29%) |
Nov 21, 2007 | 29.49 | 29.49 | 28.81 | 28.93 | 2,298,298 | -1.36(-4.50%) |
Nov 20, 2007 | 29.93 | 30.41 | 29.63 | 30.30 | 3,398,943 | +0.68(+2.31%) |
Nov 19, 2007 | 30.82 | 30.82 | 29.51 | 29.62 | 1,343,425 | -0.83(-2.73%) |
Nov 16, 2007 | 30.37 | 30.87 | 30.08 | 30.45 | 811,951 | +0.07(+0.22%) |
Nov 15, 2007 | 30.37 | 30.89 | 30.21 | 30.38 | 1,649,867 | -0.75(-2.42%) |
Nov 14, 2007 | 31.87 | 32.15 | 31.10 | 31.13 | 1,302,800 | -0.24(-0.75%) |
Nov 13, 2007 | 30.35 | 31.37 | 30.35 | 31.37 | 1,859,114 | +1.57(+5.27%) |
Nov 12, 2007 | 30.96 | 30.96 | 29.67 | 29.80 | 2,015,640 | -1.28(-4.13%) |
Nov 09, 2007 | 31.15 | 31.55 | 30.92 | 31.08 | 1,893,831 | -0.74(-2.31%) |
Nov 08, 2007 | 31.89 | 32.30 | 31.17 | 31.82 | 2,884,385 | -0.00(-0.01%) |
Nov 07, 2007 | 32.65 | 32.65 | 31.72 | 31.82 | 1,954,849 | -0.68(-2.09%) |
Nov 06, 2007 | 32.09 | 32.56 | 32.06 | 32.50 | 1,254,224 | +0.84(+2.64%) |
Nov 05, 2007 | 31.95 | 31.95 | 31.37 | 31.67 | 1,383,416 | -0.96(-2.94%) |
Nov 02, 2007 | 32.55 | 32.62 | 31.92 | 32.62 | 1,768,333 | +0.29(+0.90%) |
Nov 01, 2007 | 32.93 | 32.97 | 32.19 | 32.33 | 2,278,440 | -1.28(-3.81%) |
Oct 31, 2007 | 33.13 | 33.81 | 32.98 | 33.61 | 1,826,755 | +0.69(+2.09%) |
Oct 30, 2007 | 33.06 | 33.12 | 32.89 | 32.92 | 974,774 | -0.51(-1.52%) |
Oct 29, 2007 | 33.04 | 33.48 | 33.04 | 33.43 | 1,422,131 | +0.53(+1.61%) |
Oct 26, 2007 | 32.42 | 32.90 | 32.42 | 32.90 | 958,005 | +1.07(+3.36%) |
Oct 25, 2007 | 31.79 | 31.90 | 31.43 | 31.84 | 1,037,523 | +0.29(+0.91%) |
Oct 24, 2007 | 31.43 | 31.62 | 30.81 | 31.55 | 982,888 | -0.12(-0.37%) |
Oct 23, 2007 | 31.60 | 31.75 | 31.21 | 31.67 | 1,167,889 | +0.75(+2.42%) |
Oct 22, 2007 | 30.20 | 30.92 | 30.03 | 30.92 | 2,313,060 | +0.08(+0.28%) |
Oct 19, 2007 | 31.88 | 31.90 | 30.79 | 30.83 | 1,044,555 | -1.07(-3.37%) |
Oct 18, 2007 | 31.60 | 31.98 | 31.55 | 31.91 | 2,313,060 | +0.34(+1.08%) |
Oct 17, 2007 | 31.83 | 31.86 | 31.05 | 31.57 | 3,025,478 | +0.47(+1.52%) |
Oct 16, 2007 | 31.37 | 31.41 | 30.98 | 31.09 | 2,401,233 | -0.75(-2.36%) |
Oct 15, 2007 | 32.34 | 32.34 | 31.59 | 31.84 | 2,634,254 | -0.61(-1.89%) |
Oct 12, 2007 | 32.10 | 32.46 | 32.06 | 32.46 | 843,866 | +0.40(+1.26%) |
Oct 11, 2007 | 32.23 | 32.74 | 31.75 | 32.06 | 1,736,959 | +0.15(+0.46%) |
Oct 10, 2007 | 31.87 | 31.98 | 31.65 | 31.91 | 1,340,449 | -0.15(-0.46%) |
Oct 09, 2007 | 31.49 | 32.08 | 31.49 | 32.06 | 1,102,977 | +0.86(+2.76%) |
Oct 08, 2007 | 31.45 | 31.45 | 31.16 | 31.20 | 1,724,869 | -0.52(-1.65%) |
Oct 05, 2007 | 31.50 | 31.82 | 31.47 | 31.72 | 1,494,617 | +0.76(+2.47%) |
Oct 04, 2007 | 30.85 | 31.05 | 30.73 | 30.96 | 727,564 | +0.17(+0.54%) |
Oct 03, 2007 | 31.18 | 31.21 | 30.74 | 30.79 | 1,257,686 | -0.48(-1.54%) |
Oct 02, 2007 | 31.40 | 31.40 | 31.08 | 31.27 | 3,536,667 | -0.14(-0.44%) |
Oct 01, 2007 | 30.92 | 31.53 | 30.90 | 31.41 | 1,461,620 | +0.67(+2.16%) |
Sep 28, 2007 | 30.78 | 30.79 | 30.55 | 30.74 | 504,697 | +0.17(+0.57%) |
Sep 27, 2007 | 30.53 | 30.64 | 30.37 | 30.57 | 1,165,185 | +0.27(+0.88%) |
Sep 26, 2007 | 30.13 | 30.36 | 30.09 | 30.30 | 1,894,345 | +0.29(+0.96%) |
Sep 25, 2007 | 29.60 | 30.01 | 29.53 | 30.01 | 994,789 | +0.32(+1.08%) |
Sep 24, 2007 | 29.82 | 29.88 | 29.58 | 29.69 | 828,179 | +0.39(+1.34%) |
Sep 21, 2007 | 29.40 | 29.49 | 29.30 | 29.30 | 1,470,275 | +0.21(+0.73%) |
Sep 20, 2007 | 29.22 | 29.36 | 29.05 | 29.09 | 1,286,896 | -0.07(-0.25%) |
Sep 19, 2007 | 29.14 | 29.43 | 29.05 | 29.16 | 1,690,979 | +0.38(+1.30%) |
Sep 18, 2007 | 27.89 | 28.85 | 27.71 | 28.79 | 1,452,965 | +1.12(+4.06%) |
Sep 17, 2007 | 27.80 | 28.01 | 27.62 | 27.66 | 1,173,234 | -0.62(-2.19%) |
Sep 14, 2007 | 28.05 | 28.30 | 27.95 | 28.28 | 628,778 | +0.04(+0.13%) |
Sep 13, 2007 | 28.03 | 28.34 | 27.99 | 28.25 | 589,083 | +0.24(+0.86%) |
Sep 12, 2007 | 27.73 | 28.14 | 27.64 | 28.00 | 1,265,259 | +0.04(+0.16%) |
Sep 11, 2007 | 27.51 | 28.00 | 27.46 | 27.96 | 1,101,895 | +0.79(+2.91%) |
Sep 10, 2007 | 27.26 | 27.35 | 26.77 | 27.17 | 710,254 | +0.18(+0.66%) |
Sep 07, 2007 | 27.15 | 27.15 | 26.75 | 26.99 | 592,329 | -0.46(-1.68%) |
Sep 06, 2007 | 27.25 | 27.48 | 27.01 | 27.45 | 422,474 | +0.53(+1.98%) |
Sep 05, 2007 | 27.16 | 27.17 | 26.76 | 26.92 | 1,602,805 | -0.58(-2.10%) |
Sep 04, 2007 | 27.20 | 27.63 | 27.16 | 27.49 | 2,736,075 | +0.48(+1.77%) |
Aug 31, 2007 | 26.85 | 27.19 | 26.85 | 27.02 | 1,386,970 | +0.69(+2.60%) |
Aug 30, 2007 | 26.25 | 26.68 | 26.17 | 26.33 | 1,067,275 | -0.51(-1.91%) |
Aug 29, 2007 | 26.21 | 26.86 | 26.20 | 26.84 | 916,352 | +1.02(+3.94%) |
Aug 28, 2007 | 26.55 | 26.62 | 25.73 | 25.83 | 1,382,643 | -0.94(-3.52%) |
Aug 27, 2007 | 26.92 | 26.98 | 26.76 | 26.77 | 1,584,413 | -0.20(-0.73%) |
Aug 24, 2007 | 26.42 | 26.96 | 26.33 | 26.96 | 1,928,992 | +0.53(+2.00%) |
Aug 23, 2007 | 26.56 | 26.59 | 26.10 | 26.44 | 1,914,387 | +0.55(+2.11%) |
Aug 22, 2007 | 25.71 | 26.00 | 25.66 | 25.89 | 1,590,905 | +0.88(+3.52%) |
Aug 21, 2007 | 24.77 | 25.18 | 24.76 | 25.01 | 1,753,187 | -0.13(-0.52%) |
Aug 20, 2007 | 25.08 | 25.29 | 24.61 | 25.14 | 5,381,814 | +0.60(+2.45%) |
Aug 17, 2007 | 24.45 | 24.96 | 23.99 | 24.54 | 4,769,470 | +0.77(+3.23%) |
Aug 16, 2007 | 23.44 | 24.00 | 22.41 | 23.77 | 5,167,602 | -0.66(-2.72%) |
Aug 15, 2007 | 24.95 | 25.34 | 24.43 | 24.44 | 2,733,371 | -1.13(-4.42%) |
Aug 14, 2007 | 26.21 | 26.21 | 25.49 | 25.57 | 863,340 | -0.74(-2.81%) |
Aug 13, 2007 | 26.60 | 26.61 | 26.25 | 26.31 | 3,493,932 | +0.26(+0.99%) |
Aug 10, 2007 | 25.84 | 26.22 | 25.54 | 26.05 | 1,666,095 | -0.25(-0.96%) |
Aug 09, 2007 | 26.45 | 26.87 | 26.25 | 26.30 | 1,173,840 | -0.95(-3.49%) |
Aug 08, 2007 | 27.11 | 27.40 | 27.01 | 27.25 | 1,193,855 | +0.75(+2.83%) |
Aug 07, 2007 | 26.20 | 26.61 | 26.10 | 26.50 | 777,872 | +0.03(+0.11%) |
Aug 06, 2007 | 26.22 | 26.49 | 25.83 | 26.47 | 1,560,612 | +0.49(+1.88%) |
Aug 03, 2007 | 26.24 | 26.80 | 25.97 | 25.98 | 995,330 | -0.82(-3.04%) |
Aug 02, 2007 | 26.65 | 26.85 | 26.57 | 26.80 | 1,318,812 | +0.18(+0.69%) |
Aug 01, 2007 | 26.60 | 26.75 | 26.14 | 26.62 | 2,175,120 | -0.37(-1.38%) |
Jul 31, 2007 | 27.54 | 27.56 | 26.81 | 26.99 | 2,293,045 | -0.18(-0.67%) |
Jul 30, 2007 | 26.93 | 27.28 | 26.74 | 27.17 | 1,576,299 | +0.67(+2.53%) |
Jul 27, 2007 | 26.92 | 27.31 | 26.47 | 26.50 | 1,850,556 | -0.73(-2.68%) |
Jul 26, 2007 | 27.76 | 27.92 | 26.88 | 27.23 | 4,412,449 | -1.42(-4.95%) |
Jul 25, 2007 | 28.72 | 28.76 | 28.39 | 28.65 | 2,328,747 | +0.14(+0.49%) |
Jul 24, 2007 | 28.82 | 28.88 | 28.45 | 28.51 | 1,110,009 | -0.34(-1.18%) |
Jul 23, 2007 | 28.88 | 28.94 | 28.77 | 28.85 | 1,036,982 | +0.26(+0.91%) |
Jul 20, 2007 | 28.78 | 28.78 | 28.41 | 28.59 | 737,842 | -0.04(-0.14%) |
Jul 19, 2007 | 28.67 | 28.71 | 28.60 | 28.63 | 684,830 | +0.32(+1.14%) |
Jul 18, 2007 | 28.35 | 28.37 | 28.15 | 28.31 | 1,269,586 | -0.10(-0.36%) |
Jul 17, 2007 | 28.50 | 28.54 | 28.41 | 28.41 | 796,264 | +0.03(+0.12%) |
Jul 16, 2007 | 28.51 | 28.52 | 28.37 | 28.38 | 784,904 | -0.16(-0.57%) |
Jul 13, 2007 | 28.44 | 28.57 | 28.40 | 28.54 | 755,693 | +0.01(+0.04%) |
Jul 12, 2007 | 28.16 | 28.57 | 28.14 | 28.53 | 687,535 | +0.51(+1.83%) |
Jul 11, 2007 | 27.93 | 28.05 | 27.88 | 28.02 | 1,351,268 | +0.10(+0.36%) |
Jul 10, 2007 | 28.12 | 28.12 | 27.83 | 27.91 | 1,524,910 | -0.39(-1.37%) |
Jul 09, 2007 | 28.26 | 28.38 | 28.23 | 28.30 | 1,543,302 | +0.28(+1.02%) |
Jul 06, 2007 | 27.95 | 28.09 | 27.88 | 28.02 | 2,278,981 | +0.29(+1.04%) |
Jul 05, 2007 | 27.72 | 27.79 | 27.62 | 27.73 | 1,159,234 | +0.17(+0.62%) |
Jul 03, 2007 | 27.56 | 27.60 | 27.47 | 27.56 | 543,104 | -0.08(-0.28%) |
Jul 02, 2007 | 27.42 | 27.64 | 27.38 | 27.64 | 1,430,245 | +0.55(+2.05%) |
Jun 29, 2007 | 27.23 | 27.32 | 26.96 | 27.08 | 1,990,119 | -0.07(-0.24%) |
Jun 28, 2007 | 27.14 | 27.28 | 27.11 | 27.15 | 753,529 | +0.23(+0.87%) |
Jun 27, 2007 | 26.70 | 26.92 | 26.64 | 26.92 | 1,216,574 | -0.14(-0.53%) |
Jun 26, 2007 | 27.27 | 27.29 | 27.04 | 27.06 | 694,567 | -0.21(-0.75%) |
Jun 25, 2007 | 27.32 | 27.53 | 27.17 | 27.26 | 848,735 | +0.02(+0.07%) |
Jun 22, 2007 | 27.48 | 27.50 | 27.20 | 27.25 | 789,772 | -0.36(-1.31%) |
Jun 21, 2007 | 27.32 | 27.65 | 27.33 | 27.61 | 692,403 | +0.28(+1.04%) |
Jun 20, 2007 | 27.60 | 27.63 | 27.29 | 27.32 | 715,122 | -0.21(-0.78%) |
Jun 19, 2007 | 27.35 | 27.54 | 27.31 | 27.54 | 1,128,942 | +0.33(+1.22%) |
Jun 18, 2007 | 27.31 | 27.32 | 27.14 | 27.21 | 597,198 | +0.11(+0.42%) |
Jun 15, 2007 | 26.99 | 27.15 | 26.98 | 27.09 | 487,928 | +0.22(+0.81%) |
Jun 14, 2007 | 26.65 | 26.88 | 26.65 | 26.87 | 944,481 | +0.11(+0.39%) |
Jun 13, 2007 | 26.49 | 26.77 | 26.49 | 26.77 | 453,307 | +0.42(+1.59%) |
Jun 12, 2007 | 26.49 | 26.68 | 26.34 | 26.35 | 936,367 | -0.45(-1.67%) |
Jun 11, 2007 | 26.70 | 26.95 | 26.64 | 26.80 | 524,712 | -0.01(-0.03%) |
Jun 08, 2007 | 26.43 | 26.81 | 26.37 | 26.81 | 724,859 | +0.44(+1.68%) |
Jun 07, 2007 | 26.77 | 26.95 | 26.34 | 26.36 | 1,737,500 | -0.36(-1.35%) |
Jun 06, 2007 | 26.87 | 26.93 | 26.64 | 26.72 | 1,055,374 | -0.34(-1.25%) |
Jun 05, 2007 | 27.08 | 27.12 | 26.87 | 27.06 | 675,634 | -0.10(-0.35%) |
Jun 04, 2007 | 26.95 | 27.18 | 26.93 | 27.16 | 1,516,255 | +0.27(+1.00%) |
Jun 01, 2007 | 26.79 | 26.89 | 26.72 | 26.89 | 1,262,013 | +0.29(+1.08%) |
May 31, 2007 | 26.60 | 26.71 | 26.56 | 26.60 | 418,687 | +0.11(+0.41%) |
May 30, 2007 | 26.08 | 26.49 | 26.07 | 26.49 | 512,811 | +0.15(+0.57%) |
May 29, 2007 | 26.39 | 26.48 | 26.20 | 26.34 | 535,530 | +0.08(+0.30%) |
May 25, 2007 | 26.30 | 26.36 | 26.17 | 26.26 | 686,994 | +0.23(+0.90%) |
May 24, 2007 | 26.56 | 26.61 | 25.98 | 26.03 | 1,190,609 | -0.67(-2.50%) |
May 23, 2007 | 26.87 | 26.95 | 26.68 | 26.70 | 546,890 | +0.11(+0.42%) |
May 22, 2007 | 26.66 | 26.75 | 26.56 | 26.58 | 1,303,125 | -0.18(-0.69%) |
May 21, 2007 | 26.67 | 26.86 | 26.66 | 26.77 | 814,115 | -0.08(-0.30%) |
May 18, 2007 | 26.76 | 26.90 | 26.71 | 26.85 | 1,610,920 | +0.06(+0.23%) |
May 17, 2007 | 26.69 | 26.83 | 26.64 | 26.79 | 1,063,488 | +0.11(+0.42%) |
May 16, 2007 | 26.75 | 26.75 | 26.52 | 26.68 | 678,879 | -0.01(-0.03%) |
May 15, 2007 | 26.67 | 26.97 | 26.64 | 26.68 | 4,329,144 | -0.09(-0.32%) |
May 14, 2007 | 26.96 | 27.02 | 26.70 | 26.77 | 602,066 | -0.14(-0.54%) |
May 11, 2007 | 26.65 | 26.98 | 26.64 | 26.91 | 721,614 | +0.48(+1.80%) |
May 10, 2007 | 26.81 | 26.81 | 26.37 | 26.44 | 1,184,118 | -0.37(-1.37%) |
May 09, 2007 | 26.48 | 26.85 | 26.55 | 26.80 | 990,461 | +0.32(+1.22%) |
May 08, 2007 | 26.47 | 26.54 | 26.32 | 26.48 | 858,472 | -0.16(-0.61%) |
May 07, 2007 | 26.71 | 26.72 | 26.60 | 26.64 | 768,135 | +0.08(+0.29%) |
May 04, 2007 | 26.53 | 26.62 | 26.47 | 26.56 | 501,451 | +0.14(+0.54%) |
May 03, 2007 | 26.37 | 26.44 | 26.29 | 26.42 | 301,844 | +0.19(+0.73%) |
May 02, 2007 | 26.10 | 26.31 | 26.10 | 26.23 | 402,459 | +0.33(+1.28%) |
May 01, 2007 | 25.89 | 25.93 | 25.71 | 25.90 | 796,264 | +0.09(+0.37%) |
Apr 30, 2007 | 26.07 | 26.12 | 25.79 | 25.81 | 677,798 | -0.30(-1.16%) |
Apr 27, 2007 | 26.21 | 26.22 | 26.09 | 26.11 | 410,032 | -0.12(-0.47%) |
Apr 26, 2007 | 26.28 | 26.32 | 26.13 | 26.23 | 784,363 | -0.15(-0.56%) |
Apr 25, 2007 | 26.19 | 26.38 | 26.11 | 26.38 | 1,494,617 | +0.43(+1.64%) |
Apr 24, 2007 | 25.97 | 26.03 | 25.89 | 25.95 | 670,224 | -0.32(-1.23%) |
Apr 23, 2007 | 26.29 | 26.42 | 26.25 | 26.28 | 1,268,504 | -0.23(-0.87%) |
Apr 20, 2007 | 26.44 | 26.53 | 26.41 | 26.51 | 2,395,283 | +0.37(+1.41%) |
Apr 19, 2007 | 25.99 | 26.18 | 25.90 | 26.14 | 1,793,757 | -0.35(-1.33%) |
Apr 18, 2007 | 26.40 | 26.55 | 26.29 | 26.49 | 2,816,134 | -0.07(-0.26%) |
Apr 17, 2007 | 26.58 | 26.63 | 26.44 | 26.56 | 723,778 | +0.03(+0.12%) |
Apr 16, 2007 | 26.34 | 26.58 | 26.34 | 26.53 | 989,920 | +0.33(+1.24%) |
Apr 13, 2007 | 26.07 | 26.22 | 26.04 | 26.20 | 651,832 | -0.02(-0.08%) |
Apr 12, 2007 | 26.00 | 26.25 | 25.87 | 26.22 | 860,094 | +0.29(+1.11%) |
Apr 11, 2007 | 26.10 | 26.10 | 25.84 | 25.94 | 2,685,227 | -0.23(-0.90%) |
Apr 10, 2007 | 25.93 | 26.25 | 25.93 | 26.17 | 923,384 | +0.37(+1.45%) |
Apr 09, 2007 | 25.71 | 25.84 | 25.68 | 25.80 | 1,144,629 | +0.08(+0.31%) |
Apr 05, 2007 | 25.62 | 25.75 | 25.59 | 25.72 | 1,094,322 | +0.13(+0.52%) |
Apr 04, 2007 | 25.33 | 25.61 | 25.33 | 25.59 | 1,184,659 | +0.16(+0.64%) |
Apr 03, 2007 | 25.23 | 25.44 | 25.22 | 25.42 | 1,038,064 | +0.46(+1.84%) |