Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.45 | 27.80 | 27.42 | 27.46 | 1,170,393 | +0.29(+1.08%) |
Apr 29, 2008 | 27.21 | 27.27 | 27.08 | 27.17 | 1,338,132 | -0.30(-1.11%) |
Apr 28, 2008 | 27.56 | 27.69 | 27.44 | 27.48 | 2,311,950 | -0.06(-0.23%) |
Apr 25, 2008 | 27.61 | 27.70 | 27.37 | 27.54 | 1,364,071 | -0.08(-0.27%) |
Apr 24, 2008 | 27.75 | 27.75 | 27.20 | 27.61 | 1,380,014 | -0.26(-0.92%) |
Apr 23, 2008 | 27.69 | 27.94 | 27.60 | 27.87 | 1,821,288 | +0.53(+1.95%) |
Apr 22, 2008 | 27.39 | 27.47 | 27.16 | 27.34 | 934,643 | -0.11(-0.41%) |
Apr 21, 2008 | 27.34 | 27.54 | 27.27 | 27.45 | 718,054 | +0.55(+2.05%) |
Apr 18, 2008 | 27.07 | 27.07 | 26.68 | 26.90 | 989,185 | +0.08(+0.31%) |
Apr 17, 2008 | 26.74 | 26.87 | 26.65 | 26.81 | 920,381 | -0.43(-1.59%) |
Apr 16, 2008 | 26.76 | 27.26 | 26.72 | 27.25 | 1,201,019 | +0.93(+3.55%) |
Apr 15, 2008 | 26.19 | 26.33 | 26.05 | 26.31 | 3,251,381 | +0.42(+1.64%) |
Apr 14, 2008 | 25.91 | 25.98 | 25.74 | 25.89 | 803,142 | -0.18(-0.71%) |
Apr 11, 2008 | 26.12 | 26.33 | 26.02 | 26.07 | 735,450 | -0.32(-1.22%) |
Apr 10, 2008 | 26.28 | 26.54 | 26.17 | 26.39 | 1,703,245 | -0.02(-0.06%) |
Apr 09, 2008 | 26.67 | 26.69 | 26.29 | 26.41 | 1,373,439 | -0.63(-2.34%) |
Apr 08, 2008 | 26.73 | 27.11 | 26.71 | 27.04 | 655,011 | -0.02(-0.08%) |
Apr 07, 2008 | 27.20 | 27.42 | 27.06 | 27.06 | 1,441,610 | -0.01(-0.05%) |
Apr 04, 2008 | 27.00 | 27.20 | 26.84 | 27.08 | 1,779,225 | +0.18(+0.68%) |
Apr 03, 2008 | 26.47 | 27.00 | 26.44 | 26.89 | 1,705,240 | +0.56(+2.12%) |
Apr 02, 2008 | 26.40 | 26.60 | 26.21 | 26.33 | 1,377,157 | +0.07(+0.26%) |
Apr 01, 2008 | 25.81 | 26.28 | 25.81 | 26.27 | 2,505,473 | +0.78(+3.05%) |
Mar 31, 2008 | 25.42 | 25.64 | 25.41 | 25.49 | 896,890 | +0.05(+0.18%) |
Mar 28, 2008 | 25.70 | 25.78 | 25.38 | 25.44 | 1,027,598 | +0.00(+0.00%) |
Mar 27, 2008 | 25.88 | 25.95 | 25.44 | 25.44 | 684,466 | -0.15(-0.60%) |
Mar 26, 2008 | 25.69 | 25.75 | 25.46 | 25.59 | 808,371 | +0.07(+0.29%) |
Mar 25, 2008 | 25.41 | 25.65 | 25.26 | 25.52 | 1,365,028 | +0.31(+1.22%) |
Mar 24, 2008 | 24.67 | 25.42 | 24.67 | 25.21 | 937,835 | +0.84(+3.45%) |
Mar 21, 2008 | 24.01 | 24.68 | 23.92 | 24.37 | 1,736,700 | +0.00(+0.00%) |
Mar 20, 2008 | 24.01 | 24.68 | 23.92 | 24.37 | 1,736,700 | +0.03(+0.14%) |
Mar 19, 2008 | 25.32 | 25.48 | 24.34 | 24.34 | 1,829,672 | -0.92(-3.63%) |
Mar 18, 2008 | 24.85 | 25.26 | 24.09 | 25.26 | 2,038,084 | +0.96(+3.93%) |
Mar 17, 2008 | 23.90 | 24.59 | 22.84 | 24.30 | 2,263,844 | -0.53(-2.15%) |
Mar 14, 2008 | 25.50 | 25.55 | 24.53 | 24.83 | 2,019,263 | -0.48(-1.91%) |
Mar 13, 2008 | 24.74 | 25.49 | 24.65 | 25.32 | 2,935,453 | +0.04(+0.15%) |
Mar 12, 2008 | 25.43 | 25.66 | 25.23 | 25.28 | 1,387,722 | -0.38(-1.49%) |
Mar 11, 2008 | 25.33 | 25.68 | 25.02 | 25.66 | 1,348,692 | +1.30(+5.33%) |
Mar 10, 2008 | 24.81 | 24.81 | 24.23 | 24.36 | 2,008,214 | -0.39(-1.58%) |
Mar 07, 2008 | 24.80 | 25.14 | 24.39 | 24.75 | 1,415,394 | -0.59(-2.34%) |
Mar 06, 2008 | 25.95 | 25.95 | 25.30 | 25.35 | 1,116,415 | -0.76(-2.90%) |
Mar 05, 2008 | 25.81 | 26.16 | 25.69 | 26.11 | 771,144 | +0.45(+1.74%) |
Mar 04, 2008 | 25.60 | 25.81 | 25.18 | 25.66 | 1,887,358 | -0.52(-1.99%) |
Mar 03, 2008 | 25.98 | 26.29 | 25.80 | 26.18 | 1,580,463 | +0.15(+0.56%) |
Feb 29, 2008 | 26.64 | 26.67 | 25.99 | 26.03 | 818,665 | -1.09(-4.01%) |
Feb 28, 2008 | 27.26 | 27.32 | 27.05 | 27.12 | 1,106,755 | -0.37(-1.33%) |
Feb 27, 2008 | 27.29 | 27.65 | 27.16 | 27.48 | 1,374,151 | +0.22(+0.79%) |
Feb 26, 2008 | 26.83 | 27.32 | 26.73 | 27.27 | 1,853,057 | +0.39(+1.44%) |
Feb 25, 2008 | 26.40 | 26.97 | 26.28 | 26.88 | 1,426,970 | +0.48(+1.83%) |
Feb 22, 2008 | 26.31 | 26.40 | 25.80 | 26.40 | 1,006,495 | +0.40(+1.54%) |
Feb 21, 2008 | 26.48 | 26.53 | 25.92 | 26.00 | 1,380,998 | -0.31(-1.17%) |
Feb 20, 2008 | 25.61 | 26.34 | 25.61 | 26.31 | 1,355,432 | -0.22(-0.82%) |
Feb 19, 2008 | 26.85 | 26.88 | 26.42 | 26.52 | 2,392,627 | +0.09(+0.33%) |
Feb 18, 2008 | 26.27 | 26.48 | 26.07 | 26.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.27 | 26.48 | 26.07 | 26.43 | 3,762,481 | +0.44(+1.70%) |
Feb 14, 2008 | 26.37 | 26.51 | 25.94 | 25.99 | 3,820,443 | -0.05(-0.19%) |
Feb 13, 2008 | 25.84 | 26.07 | 25.56 | 26.04 | 1,231,277 | -0.08(-0.29%) |
Feb 12, 2008 | 26.37 | 26.62 | 26.03 | 26.12 | 1,568,297 | +0.27(+1.03%) |
Feb 11, 2008 | 25.60 | 25.89 | 25.40 | 25.85 | 1,601,911 | +0.11(+0.41%) |
Feb 08, 2008 | 25.57 | 25.98 | 25.51 | 25.75 | 1,694,728 | -0.11(-0.43%) |
Feb 07, 2008 | 25.40 | 26.13 | 25.35 | 25.86 | 1,905,976 | +0.03(+0.13%) |
Feb 06, 2008 | 26.07 | 26.29 | 25.72 | 25.83 | 1,466,229 | -0.25(-0.94%) |
Feb 05, 2008 | 26.55 | 26.88 | 25.96 | 26.07 | 2,618,350 | -1.00(-3.69%) |
Feb 04, 2008 | 27.33 | 27.43 | 26.98 | 27.07 | 1,992,639 | -0.55(-2.01%) |
Feb 01, 2008 | 27.16 | 27.71 | 27.16 | 27.62 | 1,720,279 | +0.91(+3.39%) |
Jan 31, 2008 | 25.77 | 26.95 | 25.77 | 26.72 | 2,018,582 | +0.64(+2.46%) |
Jan 30, 2008 | 26.15 | 26.87 | 25.38 | 26.08 | 2,738,680 | -0.71(-2.66%) |
Jan 29, 2008 | 26.63 | 26.80 | 26.45 | 26.79 | 1,188,331 | -0.20(-0.73%) |
Jan 28, 2008 | 26.48 | 26.99 | 25.94 | 26.99 | 1,526,596 | +0.36(+1.36%) |
Jan 25, 2008 | 27.27 | 27.60 | 26.53 | 26.63 | 3,442,499 | +0.55(+2.10%) |
Jan 24, 2008 | 25.75 | 26.14 | 25.56 | 26.08 | 2,190,295 | +0.52(+2.04%) |
Jan 23, 2008 | 24.04 | 25.56 | 23.74 | 25.56 | 3,715,492 | +0.40(+1.61%) |
Jan 22, 2008 | 24.24 | 25.51 | 23.78 | 25.15 | 4,664,755 | -0.96(-3.69%) |
Jan 21, 2008 | 26.38 | 26.74 | 25.70 | 26.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.38 | 26.74 | 25.70 | 26.12 | 3,462,842 | +0.43(+1.68%) |
Jan 17, 2008 | 26.73 | 26.95 | 25.54 | 25.68 | 4,924,475 | -0.81(-3.04%) |
Jan 16, 2008 | 26.55 | 26.83 | 25.75 | 26.49 | 2,321,110 | -0.51(-1.87%) |
Jan 15, 2008 | 27.70 | 27.70 | 26.90 | 27.00 | 2,535,417 | -1.37(-4.84%) |
Jan 14, 2008 | 28.26 | 28.37 | 27.98 | 28.37 | 1,483,406 | +0.44(+1.58%) |
Jan 11, 2008 | 28.05 | 28.18 | 27.77 | 27.93 | 1,973,328 | -0.89(-3.10%) |
Jan 10, 2008 | 27.99 | 28.95 | 27.98 | 28.82 | 2,005,698 | +0.33(+1.14%) |
Jan 09, 2008 | 28.15 | 28.59 | 27.96 | 28.50 | 2,080,577 | +0.54(+1.94%) |
Jan 08, 2008 | 28.48 | 28.74 | 27.94 | 27.95 | 1,647,581 | -0.48(-1.69%) |
Jan 07, 2008 | 28.46 | 28.58 | 28.07 | 28.43 | 2,297,374 | +0.32(+1.14%) |
Jan 04, 2008 | 28.65 | 28.71 | 28.11 | 28.11 | 1,993,506 | -0.81(-2.81%) |
Jan 03, 2008 | 28.86 | 29.07 | 28.48 | 28.93 | 2,261,376 | +0.07(+0.23%) |
Jan 02, 2008 | 29.12 | 29.26 | 28.60 | 28.86 | 1,527,298 | -0.14(-0.49%) |
Jan 01, 2008 | 29.14 | 29.18 | 28.89 | 29.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.14 | 29.18 | 28.89 | 29.00 | 855,381 | +0.04(+0.14%) |
Dec 28, 2007 | 29.05 | 29.13 | 28.75 | 28.96 | 988,036 | +0.07(+0.23%) |
Dec 27, 2007 | 29.15 | 29.15 | 28.72 | 28.89 | 1,293,899 | -0.32(-1.09%) |
Dec 26, 2007 | 29.11 | 29.24 | 28.84 | 29.21 | 646,910 | +0.05(+0.17%) |
Dec 24, 2007 | 29.54 | 29.81 | 28.92 | 29.16 | 513,637 | +0.17(+0.57%) |
Dec 21, 2007 | 28.75 | 29.00 | 28.70 | 29.00 | 1,190,161 | +0.98(+3.49%) |
Dec 20, 2007 | 28.25 | 28.26 | 27.72 | 28.02 | 1,596,805 | -1.31(-4.46%) |
Dec 19, 2007 | 29.37 | 29.55 | 29.14 | 29.33 | 3,228,368 | -0.15(-0.50%) |
Dec 18, 2007 | 29.53 | 29.59 | 28.80 | 29.48 | 3,897,509 | +0.48(+1.66%) |
Dec 17, 2007 | 29.39 | 29.44 | 28.88 | 28.99 | 4,063,556 | -1.35(-4.44%) |
Dec 14, 2007 | 30.55 | 30.67 | 30.27 | 30.34 | 1,318,205 | -0.96(-3.06%) |
Dec 13, 2007 | 31.05 | 31.42 | 30.83 | 31.30 | 4,553,010 | -0.52(-1.65%) |
Dec 12, 2007 | 32.30 | 32.41 | 31.37 | 31.82 | 1,745,015 | +0.65(+2.09%) |
Dec 11, 2007 | 32.29 | 32.46 | 30.97 | 31.17 | 2,737,483 | -0.93(-2.91%) |
Dec 10, 2007 | 31.68 | 32.11 | 31.60 | 32.11 | 1,554,439 | +0.43(+1.36%) |
Dec 07, 2007 | 31.90 | 31.90 | 31.63 | 31.68 | 1,292,990 | -0.48(-1.49%) |
Dec 06, 2007 | 31.71 | 32.23 | 31.58 | 32.15 | 2,021,854 | +0.43(+1.36%) |
Dec 05, 2007 | 31.49 | 31.81 | 31.48 | 31.72 | 1,048,499 | +0.69(+2.21%) |
Dec 04, 2007 | 31.12 | 31.22 | 30.98 | 31.04 | 889,442 | -0.23(-0.72%) |
Dec 03, 2007 | 31.72 | 31.72 | 31.16 | 31.26 | 1,091,248 | -0.22(-0.71%) |
Nov 30, 2007 | 31.82 | 31.92 | 31.25 | 31.49 | 1,255,433 | +0.35(+1.14%) |
Nov 29, 2007 | 30.96 | 31.33 | 30.80 | 31.13 | 1,590,091 | -0.13(-0.42%) |
Nov 28, 2007 | 30.69 | 31.39 | 30.60 | 31.26 | 1,454,105 | +1.06(+3.52%) |
Nov 27, 2007 | 29.60 | 30.31 | 29.60 | 30.20 | 1,743,068 | +0.78(+2.65%) |
Nov 26, 2007 | 30.25 | 30.59 | 29.42 | 29.42 | 1,739,099 | -0.68(-2.25%) |
Nov 23, 2007 | 29.89 | 30.20 | 29.74 | 30.10 | 1,291,686 | +0.67(+2.29%) |
Nov 21, 2007 | 29.98 | 29.98 | 29.29 | 29.42 | 2,260,158 | -1.39(-4.50%) |
Nov 20, 2007 | 30.43 | 30.92 | 30.13 | 30.81 | 3,342,538 | +0.70(+2.31%) |
Nov 19, 2007 | 31.34 | 31.34 | 30.01 | 30.11 | 1,321,131 | -0.85(-2.73%) |
Nov 16, 2007 | 30.89 | 31.39 | 30.58 | 30.96 | 798,477 | +0.07(+0.22%) |
Nov 15, 2007 | 30.88 | 31.41 | 30.72 | 30.89 | 1,622,488 | -0.77(-2.42%) |
Nov 14, 2007 | 32.40 | 32.69 | 31.62 | 31.66 | 1,281,180 | -0.24(-0.75%) |
Nov 13, 2007 | 30.86 | 31.90 | 30.86 | 31.90 | 1,828,262 | +1.60(+5.27%) |
Nov 12, 2007 | 31.49 | 31.49 | 30.17 | 30.30 | 1,982,191 | -1.31(-4.13%) |
Nov 09, 2007 | 31.68 | 32.09 | 31.45 | 31.61 | 1,862,403 | -0.75(-2.31%) |
Nov 08, 2007 | 32.43 | 32.84 | 31.70 | 32.36 | 2,836,519 | -0.00(-0.01%) |
Nov 07, 2007 | 33.20 | 33.20 | 32.25 | 32.36 | 1,922,409 | -0.69(-2.09%) |
Nov 06, 2007 | 32.63 | 33.11 | 32.60 | 33.05 | 1,233,410 | +0.85(+2.64%) |
Nov 05, 2007 | 32.49 | 32.49 | 31.90 | 32.20 | 1,360,459 | -0.97(-2.94%) |
Nov 02, 2007 | 33.10 | 33.17 | 32.46 | 33.17 | 1,738,988 | +0.30(+0.90%) |
Nov 01, 2007 | 33.49 | 33.52 | 32.73 | 32.88 | 2,240,629 | -1.30(-3.81%) |
Oct 31, 2007 | 33.69 | 34.38 | 33.54 | 34.18 | 1,796,440 | +0.70(+2.09%) |
Oct 30, 2007 | 33.62 | 33.68 | 33.45 | 33.48 | 958,598 | -0.52(-1.52%) |
Oct 29, 2007 | 33.60 | 34.05 | 33.60 | 34.00 | 1,398,531 | +0.54(+1.61%) |
Oct 26, 2007 | 32.97 | 33.46 | 32.97 | 33.46 | 942,107 | +1.09(+3.36%) |
Oct 25, 2007 | 32.32 | 32.44 | 31.96 | 32.37 | 1,020,305 | +0.29(+0.91%) |
Oct 24, 2007 | 31.96 | 32.15 | 31.33 | 32.08 | 966,577 | -0.12(-0.37%) |
Oct 23, 2007 | 32.13 | 32.29 | 31.74 | 32.20 | 1,148,508 | +0.76(+2.42%) |
Oct 22, 2007 | 30.71 | 31.44 | 30.54 | 31.44 | 2,274,675 | +0.09(+0.28%) |
Oct 19, 2007 | 32.42 | 32.44 | 31.31 | 31.35 | 1,027,221 | -1.09(-3.37%) |
Oct 18, 2007 | 32.13 | 32.52 | 32.09 | 32.45 | 2,274,675 | +0.35(+1.08%) |
Oct 17, 2007 | 32.37 | 32.40 | 31.57 | 32.10 | 2,975,271 | +0.48(+1.52%) |
Oct 16, 2007 | 31.90 | 31.94 | 31.51 | 31.62 | 2,361,385 | -0.76(-2.36%) |
Oct 15, 2007 | 32.88 | 32.88 | 32.13 | 32.38 | 2,590,539 | -0.62(-1.89%) |
Oct 12, 2007 | 32.64 | 33.01 | 32.60 | 33.01 | 829,862 | +0.41(+1.26%) |
Oct 11, 2007 | 32.77 | 33.29 | 32.29 | 32.60 | 1,708,134 | +0.15(+0.46%) |
Oct 10, 2007 | 32.41 | 32.52 | 32.18 | 32.45 | 1,318,205 | -0.15(-0.46%) |
Oct 09, 2007 | 32.02 | 32.62 | 32.02 | 32.60 | 1,084,673 | +0.87(+2.76%) |
Oct 08, 2007 | 31.98 | 31.99 | 31.69 | 31.72 | 1,696,245 | -0.53(-1.65%) |
Oct 05, 2007 | 32.03 | 32.36 | 32.00 | 32.25 | 1,469,814 | +0.78(+2.47%) |
Oct 04, 2007 | 31.37 | 31.57 | 31.24 | 31.48 | 715,490 | +0.17(+0.54%) |
Oct 03, 2007 | 31.70 | 31.74 | 31.25 | 31.31 | 1,236,814 | -0.49(-1.54%) |
Oct 02, 2007 | 31.93 | 31.93 | 31.61 | 31.80 | 3,477,976 | -0.14(-0.44%) |
Oct 01, 2007 | 31.44 | 32.06 | 31.42 | 31.94 | 1,437,365 | +0.68(+2.16%) |
Sep 28, 2007 | 31.30 | 31.30 | 31.07 | 31.26 | 496,321 | +0.18(+0.57%) |
Sep 27, 2007 | 31.05 | 31.16 | 30.88 | 31.08 | 1,145,849 | +0.27(+0.88%) |
Sep 26, 2007 | 30.64 | 30.87 | 30.60 | 30.81 | 1,862,909 | +0.29(+0.96%) |
Sep 25, 2007 | 30.10 | 30.52 | 30.03 | 30.52 | 978,280 | +0.33(+1.08%) |
Sep 24, 2007 | 30.32 | 30.39 | 30.08 | 30.19 | 814,435 | +0.40(+1.34%) |
Sep 21, 2007 | 29.90 | 29.99 | 29.79 | 29.80 | 1,445,876 | +0.22(+0.73%) |
Sep 20, 2007 | 29.71 | 29.86 | 29.54 | 29.58 | 1,265,540 | -0.08(-0.25%) |
Sep 19, 2007 | 29.63 | 29.93 | 29.54 | 29.65 | 1,662,917 | +0.38(+1.30%) |
Sep 18, 2007 | 28.36 | 29.34 | 28.18 | 29.27 | 1,428,853 | +1.14(+4.06%) |
Sep 17, 2007 | 28.27 | 28.48 | 28.08 | 28.13 | 1,153,764 | -0.63(-2.19%) |
Sep 14, 2007 | 28.52 | 28.78 | 28.42 | 28.76 | 618,343 | +0.04(+0.13%) |
Sep 13, 2007 | 28.51 | 28.82 | 28.46 | 28.72 | 579,308 | +0.25(+0.86%) |
Sep 12, 2007 | 28.20 | 28.62 | 28.10 | 28.48 | 1,244,262 | +0.05(+0.16%) |
Sep 11, 2007 | 27.97 | 28.47 | 27.92 | 28.43 | 1,083,609 | +0.80(+2.91%) |
Sep 10, 2007 | 27.72 | 27.81 | 27.22 | 27.63 | 698,467 | +0.18(+0.66%) |
Sep 07, 2007 | 27.61 | 27.61 | 27.20 | 27.45 | 582,499 | -0.47(-1.68%) |
Sep 06, 2007 | 27.71 | 27.95 | 27.47 | 27.92 | 415,463 | +0.54(+1.98%) |
Sep 05, 2007 | 27.62 | 27.63 | 27.21 | 27.37 | 1,576,207 | -0.59(-2.10%) |
Sep 04, 2007 | 27.66 | 28.09 | 27.62 | 27.96 | 2,690,670 | +0.48(+1.77%) |
Aug 31, 2007 | 27.30 | 27.64 | 27.30 | 27.47 | 1,363,954 | +0.70(+2.60%) |
Aug 30, 2007 | 26.69 | 27.14 | 26.61 | 26.78 | 1,049,563 | -0.52(-1.91%) |
Aug 29, 2007 | 26.66 | 27.31 | 26.64 | 27.30 | 901,145 | +1.04(+3.94%) |
Aug 28, 2007 | 26.99 | 27.07 | 26.16 | 26.26 | 1,359,698 | -0.96(-3.52%) |
Aug 27, 2007 | 27.38 | 27.43 | 27.21 | 27.22 | 1,558,120 | -0.20(-0.73%) |
Aug 24, 2007 | 26.87 | 27.42 | 26.77 | 27.42 | 1,896,981 | +0.54(+2.00%) |
Aug 23, 2007 | 27.01 | 27.04 | 26.54 | 26.88 | 1,882,618 | +0.55(+2.11%) |
Aug 22, 2007 | 26.14 | 26.43 | 26.10 | 26.33 | 1,564,504 | +0.89(+3.52%) |
Aug 21, 2007 | 25.19 | 25.60 | 25.17 | 25.43 | 1,724,093 | -0.13(-0.52%) |
Aug 20, 2007 | 25.50 | 25.72 | 25.03 | 25.57 | 5,292,503 | +0.61(+2.45%) |
Aug 17, 2007 | 24.86 | 25.38 | 24.39 | 24.95 | 4,690,321 | +0.78(+3.23%) |
Aug 16, 2007 | 23.83 | 24.40 | 22.78 | 24.17 | 5,081,846 | -0.67(-2.72%) |
Aug 15, 2007 | 25.38 | 25.77 | 24.84 | 24.85 | 2,688,010 | -1.15(-4.42%) |
Aug 14, 2007 | 26.66 | 26.66 | 25.92 | 26.00 | 849,013 | -0.75(-2.81%) |
Aug 13, 2007 | 27.05 | 27.06 | 26.69 | 26.75 | 3,435,951 | +0.26(+0.99%) |
Aug 10, 2007 | 26.28 | 26.66 | 25.97 | 26.49 | 1,638,447 | -0.26(-0.96%) |
Aug 09, 2007 | 26.89 | 27.32 | 26.70 | 26.74 | 1,154,360 | -0.97(-3.49%) |
Aug 08, 2007 | 27.57 | 27.86 | 27.46 | 27.71 | 1,174,043 | +0.76(+2.83%) |
Aug 07, 2007 | 26.64 | 27.06 | 26.54 | 26.95 | 764,963 | +0.03(+0.10%) |
Aug 06, 2007 | 26.66 | 26.94 | 26.26 | 26.92 | 1,534,714 | +0.50(+1.88%) |
Aug 03, 2007 | 26.68 | 27.25 | 26.41 | 26.42 | 978,812 | -0.83(-3.04%) |
Aug 02, 2007 | 27.10 | 27.30 | 27.02 | 27.25 | 1,296,926 | +0.19(+0.69%) |
Aug 01, 2007 | 27.05 | 27.20 | 26.58 | 27.07 | 2,139,024 | -0.38(-1.38%) |
Jul 31, 2007 | 28.00 | 28.02 | 27.26 | 27.45 | 2,254,992 | -0.18(-0.67%) |
Jul 30, 2007 | 27.39 | 27.74 | 27.20 | 27.63 | 1,550,141 | +0.68(+2.53%) |
Jul 27, 2007 | 27.37 | 27.77 | 26.91 | 26.95 | 1,819,846 | -0.74(-2.68%) |
Jul 26, 2007 | 28.23 | 28.39 | 27.33 | 27.69 | 4,339,225 | -1.44(-4.95%) |
Jul 25, 2007 | 29.20 | 29.25 | 28.87 | 29.13 | 2,290,102 | +0.14(+0.49%) |
Jul 24, 2007 | 29.30 | 29.37 | 28.93 | 28.99 | 1,091,588 | -0.35(-1.18%) |
Jul 23, 2007 | 29.36 | 29.43 | 29.26 | 29.33 | 1,019,773 | +0.27(+0.91%) |
Jul 20, 2007 | 29.27 | 29.27 | 28.89 | 29.07 | 725,598 | -0.04(-0.14%) |
Jul 19, 2007 | 29.16 | 29.19 | 29.08 | 29.11 | 673,465 | +0.33(+1.14%) |
Jul 18, 2007 | 28.83 | 28.85 | 28.62 | 28.78 | 1,248,518 | -0.11(-0.36%) |
Jul 17, 2007 | 28.98 | 29.02 | 28.89 | 28.89 | 783,050 | +0.03(+0.12%) |
Jul 16, 2007 | 28.99 | 29.00 | 28.85 | 28.86 | 771,878 | -0.17(-0.57%) |
Jul 13, 2007 | 28.92 | 29.05 | 28.88 | 29.02 | 743,152 | +0.01(+0.04%) |
Jul 12, 2007 | 28.64 | 29.05 | 28.62 | 29.01 | 676,125 | +0.52(+1.83%) |
Jul 11, 2007 | 28.41 | 28.52 | 28.35 | 28.49 | 1,328,844 | +0.10(+0.36%) |
Jul 10, 2007 | 28.59 | 28.59 | 28.30 | 28.39 | 1,499,604 | -0.39(-1.37%) |
Jul 09, 2007 | 28.73 | 28.86 | 28.70 | 28.78 | 1,517,691 | +0.29(+1.02%) |
Jul 06, 2007 | 28.42 | 28.56 | 28.35 | 28.49 | 2,241,161 | +0.29(+1.04%) |
Jul 05, 2007 | 28.19 | 28.26 | 28.09 | 28.20 | 1,139,997 | +0.17(+0.62%) |
Jul 03, 2007 | 28.03 | 28.07 | 27.93 | 28.02 | 534,091 | -0.08(-0.28%) |
Jul 02, 2007 | 27.89 | 28.10 | 27.84 | 28.10 | 1,406,511 | +0.56(+2.05%) |
Jun 29, 2007 | 27.69 | 27.78 | 27.42 | 27.54 | 1,957,093 | -0.07(-0.25%) |
Jun 28, 2007 | 27.60 | 27.74 | 27.56 | 27.61 | 741,024 | +0.24(+0.87%) |
Jun 27, 2007 | 27.15 | 27.37 | 27.08 | 27.37 | 1,196,385 | -0.14(-0.53%) |
Jun 26, 2007 | 27.73 | 27.75 | 27.49 | 27.52 | 683,040 | -0.21(-0.75%) |
Jun 25, 2007 | 27.78 | 27.99 | 27.63 | 27.72 | 834,650 | +0.02(+0.07%) |
Jun 22, 2007 | 27.95 | 27.96 | 27.66 | 27.70 | 776,666 | -0.37(-1.31%) |
Jun 21, 2007 | 27.78 | 28.12 | 27.79 | 28.07 | 680,913 | +0.29(+1.04%) |
Jun 20, 2007 | 28.07 | 28.10 | 27.75 | 27.78 | 703,255 | -0.22(-0.78%) |
Jun 19, 2007 | 27.81 | 28.01 | 27.77 | 28.00 | 1,110,207 | +0.34(+1.22%) |
Jun 18, 2007 | 27.77 | 27.78 | 27.60 | 27.67 | 587,287 | +0.12(+0.42%) |
Jun 15, 2007 | 27.44 | 27.61 | 27.44 | 27.55 | 479,830 | +0.22(+0.81%) |
Jun 14, 2007 | 27.10 | 27.34 | 27.10 | 27.33 | 928,808 | +0.11(+0.39%) |
Jun 13, 2007 | 26.94 | 27.22 | 26.94 | 27.22 | 445,785 | +0.43(+1.59%) |
Jun 12, 2007 | 26.94 | 27.13 | 26.78 | 26.79 | 920,828 | -0.45(-1.67%) |
Jun 11, 2007 | 27.15 | 27.41 | 27.09 | 27.25 | 516,004 | -0.01(-0.03%) |
Jun 08, 2007 | 26.88 | 27.26 | 26.81 | 27.26 | 712,830 | +0.45(+1.68%) |
Jun 07, 2007 | 27.22 | 27.41 | 26.79 | 26.81 | 1,708,666 | -0.37(-1.35%) |
Jun 06, 2007 | 27.32 | 27.39 | 27.09 | 27.17 | 1,037,860 | -0.34(-1.25%) |
Jun 05, 2007 | 27.54 | 27.58 | 27.33 | 27.52 | 664,422 | -0.10(-0.35%) |
Jun 04, 2007 | 27.40 | 27.64 | 27.38 | 27.61 | 1,491,093 | +0.27(+1.00%) |
Jun 01, 2007 | 27.24 | 27.34 | 27.17 | 27.34 | 1,241,070 | +0.29(+1.08%) |
May 31, 2007 | 27.05 | 27.16 | 27.01 | 27.05 | 411,739 | +0.11(+0.41%) |
May 30, 2007 | 26.52 | 26.94 | 26.51 | 26.94 | 504,301 | +0.15(+0.57%) |
May 29, 2007 | 26.83 | 26.92 | 26.64 | 26.79 | 526,643 | +0.08(+0.30%) |
May 25, 2007 | 26.75 | 26.80 | 26.62 | 26.71 | 675,593 | +0.24(+0.90%) |
May 24, 2007 | 27.01 | 27.06 | 26.42 | 26.47 | 1,170,851 | -0.68(-2.50%) |
May 23, 2007 | 27.33 | 27.40 | 27.13 | 27.15 | 537,814 | +0.11(+0.42%) |
May 22, 2007 | 27.11 | 27.20 | 27.01 | 27.03 | 1,281,499 | -0.19(-0.69%) |
May 21, 2007 | 27.12 | 27.32 | 27.11 | 27.22 | 800,604 | -0.08(-0.30%) |
May 18, 2007 | 27.21 | 27.35 | 27.16 | 27.30 | 1,584,186 | +0.06(+0.23%) |
May 17, 2007 | 27.14 | 27.29 | 27.09 | 27.24 | 1,045,839 | +0.11(+0.42%) |
May 16, 2007 | 27.20 | 27.20 | 26.96 | 27.13 | 667,614 | -0.01(-0.03%) |
May 15, 2007 | 27.12 | 27.42 | 27.09 | 27.13 | 4,257,303 | -0.09(-0.32%) |
May 14, 2007 | 27.42 | 27.47 | 27.15 | 27.22 | 592,075 | -0.15(-0.54%) |
May 11, 2007 | 27.10 | 27.44 | 27.09 | 27.37 | 709,639 | +0.48(+1.80%) |
May 10, 2007 | 27.26 | 27.27 | 26.82 | 26.88 | 1,164,467 | -0.37(-1.37%) |
May 09, 2007 | 26.92 | 27.30 | 26.99 | 27.25 | 974,024 | +0.33(+1.22%) |
May 08, 2007 | 26.92 | 26.98 | 26.76 | 26.92 | 844,225 | -0.17(-0.61%) |
May 07, 2007 | 27.16 | 27.17 | 27.05 | 27.09 | 755,388 | +0.08(+0.29%) |
May 04, 2007 | 26.98 | 27.07 | 26.92 | 27.01 | 493,130 | +0.14(+0.54%) |
May 03, 2007 | 26.81 | 26.88 | 26.73 | 26.87 | 296,835 | +0.19(+0.73%) |
May 02, 2007 | 26.54 | 26.76 | 26.54 | 26.67 | 395,780 | +0.34(+1.28%) |