Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.03 | 30.16 | 29.03 | 29.19 | 4,744,584 | -0.77(-2.57%) |
Apr 29, 2008 | 28.83 | 30.09 | 28.83 | 29.96 | 3,827,979 | +0.73(+2.50%) |
Apr 28, 2008 | 29.05 | 29.50 | 28.69 | 29.23 | 2,111,080 | +0.09(+0.31%) |
Apr 25, 2008 | 29.18 | 29.32 | 28.50 | 29.14 | 2,355,023 | +0.16(+0.55%) |
Apr 24, 2008 | 28.42 | 29.33 | 27.95 | 28.98 | 4,755,086 | +0.69(+2.44%) |
Apr 23, 2008 | 27.25 | 28.29 | 26.95 | 28.29 | 3,679,666 | +1.14(+4.20%) |
Apr 22, 2008 | 27.18 | 27.54 | 26.75 | 27.15 | 3,763,624 | -0.52(-1.88%) |
Apr 21, 2008 | 27.35 | 27.72 | 26.91 | 27.67 | 4,637,478 | +0.10(+0.36%) |
Apr 18, 2008 | 28.37 | 28.48 | 27.22 | 27.57 | 4,890,264 | -0.30(-1.08%) |
Apr 17, 2008 | 28.47 | 28.47 | 27.31 | 27.87 | 3,111,616 | -0.10(-0.36%) |
Apr 16, 2008 | 26.81 | 28.15 | 26.55 | 27.97 | 7,565,543 | +1.59(+6.03%) |
Apr 15, 2008 | 27.23 | 27.30 | 26.08 | 26.38 | 4,601,339 | -0.67(-2.48%) |
Apr 14, 2008 | 28.00 | 28.03 | 26.60 | 27.05 | 5,143,581 | -0.91(-3.25%) |
Apr 11, 2008 | 28.00 | 28.89 | 27.53 | 27.96 | 7,057,020 | -1.67(-5.64%) |
Apr 10, 2008 | 29.35 | 29.80 | 29.15 | 29.63 | 3,278,289 | +0.16(+0.54%) |
Apr 09, 2008 | 30.61 | 30.65 | 29.15 | 29.47 | 2,824,549 | -0.95(-3.12%) |
Apr 08, 2008 | 30.05 | 30.70 | 29.90 | 30.42 | 1,988,797 | +0.05(+0.16%) |
Apr 07, 2008 | 30.75 | 30.99 | 30.20 | 30.37 | 2,255,393 | +0.10(+0.33%) |
Apr 04, 2008 | 30.07 | 30.91 | 29.95 | 30.27 | 3,677,030 | +0.24(+0.80%) |
Apr 03, 2008 | 29.42 | 30.18 | 29.03 | 30.03 | 2,819,054 | +0.54(+1.81%) |
Apr 02, 2008 | 29.46 | 29.99 | 28.64 | 29.50 | 12,327,600 | -0.19(-0.64%) |
Apr 01, 2008 | 28.22 | 29.93 | 27.93 | 29.68 | 7,039,202 | +1.88(+6.78%) |
Mar 31, 2008 | 27.80 | 28.32 | 27.05 | 27.80 | 3,813,908 | +0.00(+0.00%) |
Mar 28, 2008 | 28.75 | 28.77 | 27.72 | 27.80 | 3,216,780 | -0.84(-2.93%) |
Mar 27, 2008 | 29.04 | 29.18 | 28.45 | 28.64 | 2,834,482 | -0.23(-0.80%) |
Mar 26, 2008 | 29.00 | 29.32 | 28.39 | 28.87 | 2,507,508 | -0.41(-1.42%) |
Mar 25, 2008 | 29.45 | 29.45 | 28.93 | 29.29 | 3,507,076 | +0.10(+0.34%) |
Mar 24, 2008 | 28.96 | 29.36 | 28.66 | 29.18 | 3,691,796 | +0.53(+1.85%) |
Mar 21, 2008 | 27.91 | 28.82 | 27.33 | 28.66 | 7,873,812 | +0.00(+0.00%) |
Mar 20, 2008 | 27.91 | 28.82 | 27.33 | 28.66 | 7,873,812 | +1.07(+3.88%) |
Mar 19, 2008 | 28.26 | 29.45 | 27.59 | 27.59 | 3,673,156 | -0.36(-1.31%) |
Mar 18, 2008 | 27.27 | 28.06 | 26.70 | 27.95 | 4,808,632 | +1.25(+4.70%) |
Mar 17, 2008 | 26.96 | 27.54 | 26.69 | 26.70 | 4,839,986 | -0.68(-2.48%) |
Mar 14, 2008 | 28.25 | 28.31 | 27.09 | 27.38 | 6,218,048 | -0.43(-1.56%) |
Mar 13, 2008 | 26.28 | 28.16 | 26.07 | 27.81 | 7,596,146 | +0.97(+3.63%) |
Mar 12, 2008 | 27.27 | 27.30 | 26.56 | 26.84 | 4,674,172 | -0.27(-0.98%) |
Mar 11, 2008 | 26.39 | 27.10 | 25.88 | 27.10 | 6,096,108 | +1.29(+5.00%) |
Mar 10, 2008 | 27.38 | 27.38 | 25.73 | 25.81 | 7,055,072 | -1.44(-5.28%) |
Mar 07, 2008 | 27.84 | 28.00 | 26.75 | 27.25 | 8,583,056 | -0.90(-3.20%) |
Mar 06, 2008 | 29.31 | 29.66 | 28.14 | 28.15 | 4,778,994 | -1.01(-3.45%) |
Mar 05, 2008 | 28.90 | 29.42 | 28.80 | 29.16 | 5,366,398 | +0.43(+1.48%) |
Mar 04, 2008 | 28.73 | 29.23 | 28.25 | 28.73 | 4,981,366 | -0.30(-1.05%) |
Mar 03, 2008 | 30.00 | 30.30 | 28.61 | 29.04 | 7,633,432 | -1.12(-3.71%) |
Feb 29, 2008 | 30.27 | 30.68 | 29.64 | 30.16 | 5,675,176 | -0.56(-1.82%) |
Feb 28, 2008 | 31.00 | 31.07 | 30.45 | 30.71 | 3,168,828 | -0.31(-1.00%) |
Feb 27, 2008 | 30.62 | 31.80 | 30.23 | 31.02 | 4,729,214 | +0.27(+0.89%) |
Feb 26, 2008 | 29.71 | 31.12 | 29.65 | 30.75 | 6,092,736 | +0.84(+2.83%) |
Feb 25, 2008 | 29.24 | 30.01 | 29.05 | 29.91 | 4,174,850 | +0.54(+1.84%) |
Feb 22, 2008 | 30.00 | 30.50 | 28.86 | 29.36 | 5,584,676 | -0.42(-1.39%) |
Feb 21, 2008 | 31.00 | 31.34 | 29.33 | 29.78 | 7,917,170 | -1.16(-3.75%) |
Feb 20, 2008 | 30.52 | 30.95 | 30.41 | 30.94 | 3,612,494 | +0.23(+0.75%) |
Feb 19, 2008 | 31.43 | 31.68 | 30.55 | 30.71 | 3,748,728 | -0.48(-1.55%) |
Feb 18, 2008 | 30.91 | 31.40 | 30.81 | 31.20 | 4,878,468 | +0.00(+0.00%) |
Feb 15, 2008 | 30.91 | 31.40 | 30.81 | 31.20 | 4,878,040 | +0.07(+0.22%) |
Feb 14, 2008 | 31.62 | 31.70 | 30.95 | 31.12 | 4,804,350 | -0.07(-0.22%) |
Feb 13, 2008 | 31.41 | 31.52 | 30.93 | 31.20 | 4,754,916 | +0.23(+0.74%) |
Feb 12, 2008 | 31.73 | 31.99 | 30.84 | 30.96 | 4,225,268 | -0.64(-2.01%) |
Feb 11, 2008 | 31.88 | 31.88 | 31.33 | 31.60 | 4,476,876 | -0.29(-0.89%) |
Feb 08, 2008 | 31.30 | 32.17 | 31.22 | 31.89 | 4,750,106 | +0.69(+2.20%) |
Feb 07, 2008 | 30.77 | 31.62 | 30.50 | 31.20 | 6,298,052 | +0.15(+0.50%) |
Feb 06, 2008 | 32.03 | 32.29 | 30.92 | 31.05 | 4,705,052 | -0.83(-2.60%) |
Feb 05, 2008 | 33.01 | 33.37 | 31.77 | 31.88 | 5,023,538 | -1.67(-4.98%) |
Feb 04, 2008 | 33.80 | 33.80 | 33.10 | 33.55 | 4,298,128 | -0.17(-0.52%) |
Feb 01, 2008 | 32.49 | 33.98 | 32.45 | 33.72 | 9,248,382 | +1.54(+4.79%) |
Jan 31, 2008 | 31.50 | 32.74 | 30.30 | 32.18 | 15,313,528 | +1.28(+4.14%) |
Jan 30, 2008 | 31.78 | 31.78 | 30.80 | 30.90 | 5,358,362 | -0.90(-2.83%) |
Jan 29, 2008 | 30.93 | 32.00 | 30.50 | 31.80 | 5,893,486 | +1.12(+3.67%) |
Jan 28, 2008 | 31.15 | 31.25 | 30.50 | 30.68 | 5,929,668 | -0.36(-1.16%) |
Jan 25, 2008 | 31.87 | 32.53 | 31.00 | 31.04 | 4,175,300 | -0.60(-1.90%) |
Jan 24, 2008 | 32.26 | 32.55 | 31.51 | 31.64 | 4,059,608 | -0.50(-1.57%) |
Jan 23, 2008 | 31.48 | 32.20 | 30.18 | 32.14 | 6,522,708 | +0.64(+2.02%) |
Jan 22, 2008 | 30.59 | 32.00 | 30.59 | 31.50 | 7,128,088 | -0.59(-1.82%) |
Jan 21, 2008 | 32.63 | 33.12 | 31.50 | 32.09 | 6,945,794 | +0.00(+0.00%) |
Jan 18, 2008 | 32.63 | 33.12 | 31.50 | 32.09 | 5,875,998 | -0.60(-1.84%) |
Jan 17, 2008 | 33.41 | 33.88 | 32.37 | 32.69 | 8,969,984 | -0.62(-1.86%) |
Jan 16, 2008 | 33.65 | 34.05 | 33.09 | 33.31 | 6,011,516 | -0.24(-0.73%) |
Jan 15, 2008 | 33.84 | 34.20 | 33.13 | 33.55 | 6,773,140 | -0.95(-2.74%) |
Jan 14, 2008 | 35.49 | 35.49 | 34.35 | 34.50 | 7,240,004 | -0.68(-1.93%) |
Jan 11, 2008 | 34.90 | 35.79 | 34.88 | 35.18 | 5,468,230 | +0.31(+0.89%) |
Jan 10, 2008 | 33.93 | 35.11 | 33.75 | 34.87 | 3,579,940 | +0.70(+2.06%) |
Jan 09, 2008 | 34.02 | 34.69 | 33.56 | 34.16 | 5,705,500 | +0.11(+0.32%) |
Jan 08, 2008 | 35.34 | 35.48 | 34.05 | 34.05 | 4,834,066 | -1.20(-3.40%) |
Jan 07, 2008 | 35.50 | 35.72 | 34.37 | 35.26 | 8,080,034 | -0.30(-0.86%) |
Jan 04, 2008 | 34.90 | 36.44 | 34.57 | 35.56 | 10,296,760 | +0.40(+1.12%) |
Jan 03, 2008 | 34.11 | 35.22 | 33.76 | 35.16 | 5,878,990 | +1.41(+4.18%) |
Jan 02, 2008 | 34.47 | 34.95 | 33.44 | 33.76 | 7,603,902 | -0.56(-1.65%) |
Jan 01, 2008 | 34.62 | 34.83 | 34.19 | 34.32 | 1,857,780 | +0.00(+0.00%) |
Dec 31, 2007 | 34.62 | 34.83 | 34.19 | 34.32 | 1,857,780 | -0.51(-1.45%) |
Dec 28, 2007 | 34.96 | 35.16 | 34.55 | 34.83 | 1,543,676 | -0.08(-0.24%) |
Dec 27, 2007 | 35.73 | 35.78 | 34.76 | 34.91 | 2,548,160 | -0.73(-2.05%) |
Dec 26, 2007 | 35.26 | 35.73 | 35.13 | 35.64 | 2,235,578 | +0.12(+0.32%) |
Dec 24, 2007 | 34.95 | 35.59 | 34.62 | 35.52 | 1,805,764 | +0.78(+2.24%) |
Dec 21, 2007 | 35.23 | 35.23 | 34.02 | 34.74 | 11,712,924 | -0.01(-0.01%) |
Dec 20, 2007 | 33.70 | 34.88 | 33.70 | 34.75 | 5,506,280 | +0.99(+2.93%) |
Dec 19, 2007 | 33.11 | 34.11 | 33.01 | 33.76 | 5,279,542 | +0.65(+1.96%) |
Dec 18, 2007 | 32.91 | 33.14 | 32.23 | 33.11 | 3,618,356 | +0.57(+1.75%) |
Dec 17, 2007 | 32.57 | 32.88 | 31.91 | 32.54 | 4,361,424 | -0.06(-0.18%) |
Dec 14, 2007 | 32.22 | 32.82 | 32.00 | 32.60 | 3,961,842 | +0.33(+1.02%) |
Dec 13, 2007 | 31.89 | 32.29 | 31.55 | 32.27 | 4,767,696 | -0.05(-0.17%) |
Dec 12, 2007 | 32.24 | 32.50 | 31.93 | 32.33 | 5,119,344 | +0.58(+1.83%) |
Dec 11, 2007 | 32.77 | 32.78 | 31.73 | 31.75 | 4,369,596 | -0.73(-2.25%) |
Dec 10, 2007 | 32.01 | 32.48 | 32.01 | 32.48 | 3,265,444 | +0.46(+1.44%) |
Dec 07, 2007 | 32.12 | 32.33 | 31.75 | 32.02 | 5,872,538 | +0.01(+0.02%) |
Dec 06, 2007 | 31.00 | 32.15 | 30.75 | 32.01 | 11,766,696 | +1.00(+3.22%) |
Dec 05, 2007 | 31.02 | 31.18 | 30.75 | 31.01 | 20,178,930 | +0.14(+0.44%) |
Dec 04, 2007 | 31.50 | 31.64 | 30.73 | 30.88 | 21,695,386 | -1.52(-4.71%) |
Dec 03, 2007 | 33.24 | 33.24 | 32.16 | 32.40 | 2,791,482 | -0.80(-2.39%) |
Nov 30, 2007 | 33.25 | 33.52 | 32.70 | 33.20 | 6,195,252 | +0.30(+0.93%) |
Nov 29, 2007 | 32.30 | 33.21 | 32.08 | 32.89 | 3,497,772 | +0.51(+1.56%) |
Nov 28, 2007 | 31.96 | 32.55 | 31.83 | 32.38 | 5,412,870 | +0.71(+2.24%) |
Nov 27, 2007 | 31.54 | 32.08 | 31.30 | 31.68 | 4,472,668 | +0.36(+1.13%) |
Nov 26, 2007 | 31.66 | 32.05 | 31.08 | 31.32 | 3,555,188 | -0.59(-1.83%) |
Nov 23, 2007 | 31.84 | 32.32 | 31.28 | 31.91 | 1,281,066 | +0.32(+1.00%) |
Nov 21, 2007 | 32.54 | 33.00 | 31.54 | 31.59 | 3,889,500 | -1.11(-3.39%) |
Nov 20, 2007 | 32.59 | 33.00 | 31.93 | 32.70 | 4,065,500 | +0.17(+0.51%) |
Nov 19, 2007 | 32.26 | 32.85 | 32.23 | 32.53 | 3,455,806 | -0.07(-0.21%) |
Nov 16, 2007 | 32.70 | 32.73 | 32.12 | 32.60 | 3,927,898 | +0.04(+0.12%) |
Nov 15, 2007 | 31.97 | 32.88 | 31.81 | 32.56 | 5,278,438 | +0.54(+1.70%) |
Nov 14, 2007 | 31.73 | 32.49 | 31.15 | 32.02 | 4,999,820 | +0.30(+0.93%) |
Nov 13, 2007 | 30.77 | 31.91 | 30.50 | 31.73 | 4,296,254 | +1.21(+3.97%) |
Nov 12, 2007 | 31.18 | 31.65 | 30.38 | 30.52 | 4,420,836 | -0.63(-2.02%) |
Nov 09, 2007 | 30.63 | 31.79 | 30.63 | 31.14 | 5,630,584 | +0.10(+0.32%) |
Nov 08, 2007 | 31.25 | 31.70 | 29.39 | 31.05 | 9,635,488 | -0.94(-2.95%) |
Nov 07, 2007 | 31.77 | 32.56 | 31.48 | 31.99 | 7,597,760 | -0.22(-0.68%) |
Nov 06, 2007 | 32.77 | 32.80 | 29.73 | 32.21 | 25,707,388 | -1.13(-3.39%) |
Nov 05, 2007 | 33.38 | 33.55 | 33.05 | 33.34 | 5,692,654 | +0.29(+0.86%) |
Nov 02, 2007 | 33.15 | 33.58 | 32.60 | 33.05 | 5,172,086 | +0.10(+0.30%) |
Nov 01, 2007 | 33.69 | 33.84 | 32.86 | 32.95 | 5,138,004 | -1.01(-2.97%) |
Oct 31, 2007 | 33.58 | 34.13 | 33.15 | 33.97 | 4,491,892 | +0.50(+1.49%) |
Oct 30, 2007 | 33.50 | 33.53 | 33.15 | 33.47 | 2,667,748 | -0.11(-0.33%) |
Oct 29, 2007 | 32.95 | 33.58 | 32.93 | 33.58 | 4,179,092 | +0.66(+1.99%) |
Oct 26, 2007 | 33.45 | 33.45 | 32.72 | 32.92 | 3,902,216 | -0.19(-0.57%) |
Oct 25, 2007 | 33.65 | 33.75 | 32.39 | 33.11 | 5,391,032 | -0.59(-1.77%) |
Oct 24, 2007 | 33.01 | 33.74 | 32.44 | 33.70 | 6,662,018 | +0.30(+0.91%) |
Oct 23, 2007 | 32.80 | 33.93 | 32.12 | 33.40 | 8,920,954 | +0.59(+1.78%) |
Oct 22, 2007 | 32.68 | 33.65 | 32.62 | 32.81 | 18,877,600 | -0.11(-0.32%) |
Oct 19, 2007 | 33.87 | 34.02 | 32.80 | 32.92 | 3,987,020 | -0.95(-2.79%) |
Oct 18, 2007 | 33.85 | 34.13 | 33.53 | 33.87 | 7,911,120 | -0.09(-0.25%) |
Oct 17, 2007 | 34.16 | 34.49 | 33.75 | 33.95 | 3,093,070 | +0.20(+0.58%) |
Oct 16, 2007 | 33.55 | 33.95 | 33.28 | 33.76 | 2,697,552 | +0.14(+0.40%) |
Oct 15, 2007 | 34.30 | 34.62 | 33.41 | 33.62 | 3,229,488 | -0.45(-1.32%) |
Oct 12, 2007 | 33.37 | 34.28 | 33.17 | 34.07 | 5,395,642 | +0.90(+2.70%) |
Oct 11, 2007 | 32.81 | 33.92 | 32.72 | 33.17 | 7,370,108 | +0.49(+1.50%) |
Oct 10, 2007 | 32.75 | 32.75 | 32.41 | 32.69 | 3,699,714 | -0.06(-0.20%) |
Oct 09, 2007 | 32.25 | 32.83 | 31.96 | 32.75 | 3,508,036 | +0.29(+0.89%) |
Oct 08, 2007 | 32.80 | 32.81 | 32.22 | 32.46 | 1,866,090 | -0.24(-0.73%) |
Oct 05, 2007 | 32.59 | 32.80 | 32.23 | 32.70 | 2,508,528 | +0.43(+1.32%) |
Oct 04, 2007 | 32.45 | 32.45 | 31.93 | 32.27 | 4,376,166 | +0.08(+0.25%) |
Oct 03, 2007 | 31.88 | 32.44 | 31.50 | 32.20 | 4,420,848 | +0.20(+0.62%) |
Oct 02, 2007 | 31.38 | 32.10 | 30.93 | 32.00 | 5,617,732 | +0.70(+2.23%) |
Oct 01, 2007 | 30.98 | 32.44 | 30.66 | 31.30 | 13,717,792 | +0.80(+2.62%) |
Sep 28, 2007 | 30.06 | 31.27 | 29.89 | 30.50 | 9,071,980 | +1.05(+3.57%) |
Sep 27, 2007 | 29.20 | 29.70 | 29.08 | 29.45 | 2,921,866 | +0.44(+1.52%) |
Sep 26, 2007 | 29.10 | 29.35 | 28.95 | 29.01 | 5,712,018 | +0.08(+0.28%) |
Sep 25, 2007 | 28.00 | 29.13 | 27.98 | 28.93 | 4,484,688 | +0.87(+3.10%) |
Sep 24, 2007 | 27.90 | 28.40 | 27.75 | 28.06 | 3,550,120 | +0.54(+1.98%) |
Sep 21, 2007 | 27.66 | 27.68 | 27.40 | 27.52 | 2,960,352 | +0.09(+0.35%) |
Sep 20, 2007 | 27.12 | 27.53 | 27.00 | 27.42 | 2,712,438 | +0.27(+0.99%) |
Sep 19, 2007 | 27.57 | 27.62 | 26.97 | 27.15 | 2,043,514 | -0.35(-1.27%) |
Sep 18, 2007 | 27.39 | 27.52 | 27.20 | 27.50 | 2,249,600 | +0.30(+1.10%) |
Sep 17, 2007 | 27.34 | 27.50 | 27.16 | 27.20 | 2,279,106 | -0.25(-0.91%) |
Sep 14, 2007 | 27.24 | 27.53 | 27.09 | 27.45 | 1,668,086 | +0.11(+0.40%) |
Sep 13, 2007 | 27.21 | 27.56 | 27.04 | 27.34 | 2,022,188 | +0.23(+0.85%) |
Sep 12, 2007 | 26.69 | 27.27 | 26.66 | 27.11 | 2,630,184 | +0.24(+0.89%) |
Sep 11, 2007 | 26.98 | 27.05 | 26.52 | 26.87 | 1,897,928 | +0.09(+0.32%) |
Sep 10, 2007 | 27.18 | 27.27 | 26.57 | 26.79 | 1,160,672 | -0.32(-1.18%) |
Sep 07, 2007 | 26.84 | 27.16 | 26.75 | 27.11 | 1,569,942 | -0.02(-0.07%) |
Sep 06, 2007 | 27.00 | 27.36 | 27.00 | 27.12 | 2,369,982 | +0.14(+0.50%) |
Sep 05, 2007 | 27.02 | 27.18 | 26.88 | 26.99 | 1,893,376 | -0.09(-0.33%) |
Sep 04, 2007 | 26.52 | 27.29 | 26.41 | 27.08 | 3,484,840 | +0.50(+1.90%) |
Aug 31, 2007 | 26.57 | 26.86 | 26.34 | 26.57 | 1,769,458 | +0.25(+0.95%) |
Aug 30, 2007 | 26.03 | 26.43 | 25.86 | 26.32 | 1,920,226 | +0.08(+0.30%) |
Aug 29, 2007 | 26.05 | 26.30 | 25.81 | 26.25 | 1,271,540 | +0.39(+1.53%) |
Aug 28, 2007 | 26.20 | 26.21 | 25.84 | 25.85 | 1,880,894 | -0.57(-2.16%) |
Aug 27, 2007 | 26.48 | 26.64 | 26.16 | 26.42 | 2,626,652 | -0.14(-0.53%) |
Aug 24, 2007 | 26.25 | 26.59 | 26.12 | 26.56 | 2,422,624 | +0.27(+1.05%) |
Aug 23, 2007 | 25.82 | 26.39 | 25.75 | 26.29 | 7,371,432 | +0.62(+2.44%) |
Aug 22, 2007 | 24.71 | 25.66 | 24.69 | 25.66 | 4,473,670 | +0.97(+3.93%) |
Aug 21, 2007 | 24.67 | 24.69 | 24.29 | 24.69 | 1,826,466 | +0.00(+0.00%) |
Aug 20, 2007 | 25.05 | 25.20 | 24.45 | 24.69 | 1,689,758 | -0.31(-1.26%) |
Aug 17, 2007 | 25.00 | 25.02 | 24.20 | 25.00 | 3,569,910 | +0.86(+3.58%) |
Aug 16, 2007 | 24.77 | 24.82 | 23.75 | 24.14 | 7,086,918 | -0.86(-3.42%) |
Aug 15, 2007 | 25.48 | 25.75 | 24.90 | 25.00 | 3,537,536 | -0.60(-2.34%) |
Aug 14, 2007 | 25.50 | 25.96 | 25.22 | 25.59 | 2,845,276 | +0.38(+1.51%) |
Aug 13, 2007 | 25.25 | 26.02 | 25.16 | 25.21 | 3,230,514 | +0.09(+0.34%) |
Aug 10, 2007 | 25.00 | 25.25 | 23.90 | 25.13 | 4,944,282 | -0.09(-0.34%) |
Aug 09, 2007 | 25.66 | 26.59 | 25.15 | 25.21 | 4,574,754 | -0.91(-3.46%) |
Aug 08, 2007 | 26.52 | 26.64 | 25.93 | 26.12 | 3,602,874 | -0.14(-0.53%) |
Aug 07, 2007 | 26.29 | 26.56 | 25.96 | 26.26 | 3,273,510 | -0.23(-0.87%) |
Aug 06, 2007 | 26.25 | 26.50 | 25.80 | 26.49 | 2,609,446 | +0.58(+2.24%) |
Aug 03, 2007 | 26.05 | 26.70 | 25.88 | 25.91 | 2,432,922 | -0.57(-2.15%) |
Aug 02, 2007 | 26.02 | 26.49 | 25.98 | 26.48 | 2,300,302 | +0.62(+2.40%) |
Aug 01, 2007 | 26.07 | 26.15 | 25.48 | 25.86 | 5,168,426 | -0.04(-0.15%) |
Jul 31, 2007 | 27.43 | 27.66 | 25.70 | 25.90 | 10,170,474 | -0.96(-3.56%) |
Jul 30, 2007 | 26.36 | 26.86 | 26.00 | 26.86 | 4,777,242 | +0.50(+1.88%) |
Jul 27, 2007 | 26.51 | 26.75 | 25.93 | 26.36 | 4,439,896 | -0.35(-1.31%) |
Jul 26, 2007 | 26.97 | 26.97 | 25.70 | 26.71 | 7,769,992 | -0.35(-1.29%) |
Jul 25, 2007 | 27.80 | 27.86 | 27.00 | 27.06 | 2,970,144 | -0.39(-1.40%) |
Jul 24, 2007 | 27.80 | 27.88 | 27.44 | 27.45 | 2,693,226 | -0.45(-1.61%) |
Jul 23, 2007 | 27.71 | 28.02 | 27.50 | 27.89 | 1,704,262 | +0.19(+0.69%) |
Jul 20, 2007 | 27.77 | 27.86 | 27.48 | 27.70 | 2,490,890 | -0.12(-0.43%) |
Jul 19, 2007 | 28.07 | 28.15 | 27.73 | 27.82 | 1,256,666 | -0.17(-0.61%) |
Jul 18, 2007 | 28.16 | 28.20 | 27.55 | 28.00 | 2,957,792 | -0.23(-0.81%) |
Jul 17, 2007 | 28.73 | 28.73 | 28.16 | 28.23 | 2,254,972 | -0.50(-1.74%) |
Jul 16, 2007 | 29.00 | 29.04 | 28.62 | 28.73 | 2,632,000 | -0.42(-1.44%) |
Jul 13, 2007 | 29.00 | 29.16 | 28.89 | 29.14 | 4,608,514 | +0.16(+0.55%) |
Jul 12, 2007 | 28.80 | 29.12 | 28.41 | 28.98 | 3,587,130 | +0.21(+0.75%) |
Jul 11, 2007 | 28.32 | 28.79 | 28.32 | 28.77 | 2,159,524 | +0.44(+1.55%) |
Jul 10, 2007 | 28.25 | 28.55 | 28.18 | 28.33 | 2,596,356 | -0.12(-0.44%) |
Jul 09, 2007 | 28.16 | 28.66 | 28.16 | 28.45 | 1,730,090 | +0.22(+0.80%) |
Jul 06, 2007 | 28.15 | 28.41 | 28.00 | 28.23 | 1,590,334 | -0.04(-0.14%) |
Jul 05, 2007 | 28.23 | 28.27 | 27.80 | 28.27 | 2,938,952 | +0.16(+0.59%) |
Jul 03, 2007 | 28.48 | 28.73 | 28.04 | 28.11 | 1,674,698 | -0.33(-1.16%) |
Jul 02, 2007 | 27.73 | 28.48 | 27.73 | 28.43 | 2,583,144 | +0.78(+2.82%) |
Jun 29, 2007 | 27.75 | 28.07 | 27.60 | 27.66 | 2,840,564 | +0.10(+0.34%) |
Jun 28, 2007 | 27.75 | 27.89 | 27.34 | 27.56 | 2,251,186 | -0.17(-0.60%) |
Jun 27, 2007 | 27.07 | 27.73 | 26.91 | 27.73 | 2,410,608 | +0.45(+1.63%) |
Jun 26, 2007 | 27.16 | 27.59 | 27.05 | 27.28 | 4,369,798 | +0.26(+0.96%) |
Jun 25, 2007 | 27.87 | 27.89 | 26.86 | 27.02 | 3,078,566 | -0.88(-3.14%) |
Jun 22, 2007 | 28.04 | 28.38 | 27.84 | 27.89 | 3,037,870 | -0.26(-0.92%) |
Jun 21, 2007 | 27.86 | 28.24 | 27.36 | 28.16 | 3,517,220 | +0.50(+1.81%) |
Jun 20, 2007 | 28.10 | 28.46 | 27.61 | 27.66 | 4,501,000 | -0.45(-1.62%) |
Jun 19, 2007 | 27.67 | 28.12 | 27.57 | 28.11 | 3,381,800 | +0.55(+2.01%) |
Jun 18, 2007 | 27.80 | 28.15 | 27.50 | 27.55 | 3,867,400 | -0.22(-0.79%) |
Jun 15, 2007 | 27.40 | 27.86 | 27.25 | 27.77 | 4,946,600 | +0.60(+2.21%) |
Jun 14, 2007 | 27.27 | 27.49 | 27.05 | 27.18 | 4,757,600 | -0.03(-0.11%) |
Jun 13, 2007 | 27.43 | 27.73 | 26.84 | 27.20 | 5,595,000 | -0.11(-0.40%) |
Jun 12, 2007 | 27.93 | 28.07 | 27.23 | 27.32 | 3,580,400 | -0.86(-3.04%) |
Jun 11, 2007 | 28.16 | 28.30 | 27.86 | 28.17 | 2,769,286 | +0.01(+0.02%) |
Jun 08, 2007 | 27.30 | 28.25 | 27.27 | 28.16 | 4,294,780 | +0.98(+3.62%) |
Jun 07, 2007 | 27.88 | 27.90 | 27.12 | 27.18 | 5,204,514 | -0.75(-2.67%) |
Jun 06, 2007 | 27.57 | 28.04 | 27.24 | 27.93 | 5,901,590 | +0.16(+0.58%) |
Jun 05, 2007 | 27.00 | 28.03 | 26.75 | 27.77 | 9,051,468 | +0.98(+3.64%) |
Jun 04, 2007 | 27.25 | 27.25 | 26.70 | 26.79 | 3,757,206 | -0.30(-1.09%) |
Jun 01, 2007 | 27.11 | 27.86 | 26.96 | 27.09 | 6,674,384 | +0.07(+0.28%) |
May 31, 2007 | 26.23 | 27.11 | 26.12 | 27.01 | 9,748,972 | +1.05(+4.04%) |
May 30, 2007 | 25.85 | 26.09 | 25.71 | 25.96 | 4,227,560 | +0.01(+0.04%) |
May 29, 2007 | 26.02 | 26.25 | 25.73 | 25.95 | 6,690,704 | -0.18(-0.69%) |
May 25, 2007 | 26.36 | 26.72 | 25.64 | 26.13 | 5,554,196 | -0.22(-0.83%) |
May 24, 2007 | 26.94 | 27.17 | 26.23 | 26.35 | 6,306,962 | -0.65(-2.41%) |
May 23, 2007 | 26.89 | 27.02 | 26.12 | 27.00 | 6,924,338 | +0.16(+0.61%) |
May 22, 2007 | 27.14 | 27.55 | 26.73 | 26.84 | 8,052,620 | -0.16(-0.61%) |
May 21, 2007 | 27.50 | 27.50 | 25.48 | 27.00 | 36,789,616 | -1.80(-6.27%) |
May 18, 2007 | 28.29 | 28.88 | 28.27 | 28.80 | 1,786,138 | +0.53(+1.87%) |
May 17, 2007 | 28.75 | 28.84 | 27.88 | 28.27 | 2,336,146 | -0.65(-2.23%) |
May 16, 2007 | 29.05 | 29.23 | 27.94 | 28.92 | 3,395,608 | -0.15(-0.52%) |
May 15, 2007 | 29.59 | 29.95 | 29.04 | 29.07 | 1,776,138 | -0.55(-1.86%) |
May 14, 2007 | 29.98 | 30.23 | 29.57 | 29.62 | 1,400,812 | -0.32(-1.09%) |
May 11, 2007 | 30.30 | 30.40 | 29.84 | 29.95 | 1,019,402 | -0.30(-0.99%) |
May 10, 2007 | 30.43 | 30.75 | 30.07 | 30.25 | 1,891,582 | -0.11(-0.38%) |
May 09, 2007 | 30.02 | 30.65 | 29.89 | 30.36 | 1,179,166 | +0.11(+0.35%) |
May 08, 2007 | 30.71 | 30.73 | 29.84 | 30.25 | 1,700,972 | -0.58(-1.88%) |
May 07, 2007 | 30.86 | 31.18 | 30.57 | 30.84 | 1,401,118 | +0.05(+0.15%) |
May 04, 2007 | 31.11 | 31.18 | 30.62 | 30.79 | 1,505,230 | -0.14(-0.47%) |
May 03, 2007 | 31.15 | 31.49 | 30.70 | 30.93 | 2,454,020 | -0.20(-0.63%) |
May 02, 2007 | 29.39 | 31.27 | 29.39 | 31.13 | 4,621,046 | +1.76(+5.99%) |