Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.00 | 21.08 | 19.58 | 19.68 | 1,594,976 | -1.69(-7.91%) |
Feb 28, 2008 | 21.81 | 21.90 | 21.24 | 21.37 | 1,278,265 | -0.53(-2.42%) |
Feb 27, 2008 | 22.84 | 22.91 | 21.88 | 21.90 | 858,850 | -1.04(-4.53%) |
Feb 26, 2008 | 22.89 | 23.50 | 22.71 | 22.94 | 1,230,700 | -0.03(-0.13%) |
Feb 25, 2008 | 22.00 | 23.00 | 21.73 | 22.97 | 1,199,800 | +0.93(+4.22%) |
Feb 22, 2008 | 21.26 | 22.30 | 20.92 | 22.04 | 1,097,133 | +0.89(+4.21%) |
Feb 21, 2008 | 21.34 | 21.90 | 20.81 | 21.15 | 955,500 | -0.04(-0.19%) |
Feb 20, 2008 | 21.32 | 21.42 | 20.75 | 21.19 | 531,808 | -0.25(-1.17%) |
Feb 19, 2008 | 21.17 | 21.71 | 21.04 | 21.44 | 771,022 | +0.34(+1.61%) |
Feb 18, 2008 | 20.25 | 21.15 | 20.15 | 21.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.25 | 21.15 | 20.15 | 21.10 | 575,745 | +0.70(+3.43%) |
Feb 14, 2008 | 20.84 | 21.22 | 20.09 | 20.40 | 556,000 | -0.59(-2.81%) |
Feb 13, 2008 | 20.87 | 21.37 | 20.62 | 20.99 | 592,900 | +0.28(+1.35%) |
Feb 12, 2008 | 20.90 | 21.20 | 20.57 | 20.71 | 650,700 | -0.18(-0.86%) |
Feb 11, 2008 | 20.53 | 21.12 | 20.01 | 20.89 | 835,500 | +0.41(+2.00%) |
Feb 08, 2008 | 21.05 | 21.05 | 20.38 | 20.48 | 850,700 | -0.58(-2.75%) |
Feb 07, 2008 | 20.48 | 21.07 | 20.20 | 21.06 | 1,527,400 | +0.55(+2.68%) |
Feb 06, 2008 | 21.11 | 21.11 | 20.13 | 20.51 | 1,002,600 | -0.47(-2.24%) |
Feb 05, 2008 | 20.81 | 22.29 | 20.60 | 20.98 | 1,553,764 | -0.29(-1.36%) |
Feb 04, 2008 | 22.93 | 23.06 | 20.84 | 21.27 | 1,694,275 | -1.81(-7.84%) |
Feb 01, 2008 | 22.75 | 23.34 | 20.77 | 23.08 | 3,547,783 | +1.27(+5.82%) |
Jan 31, 2008 | 21.41 | 22.03 | 21.00 | 21.81 | 1,551,957 | +0.16(+0.74%) |
Jan 30, 2008 | 20.98 | 22.25 | 20.50 | 21.65 | 2,246,944 | +0.41(+1.93%) |
Jan 29, 2008 | 20.48 | 21.29 | 19.85 | 21.24 | 928,300 | +0.80(+3.91%) |
Jan 28, 2008 | 19.66 | 20.47 | 19.38 | 20.44 | 665,800 | +0.75(+3.81%) |
Jan 25, 2008 | 19.65 | 20.61 | 19.41 | 19.69 | 2,215,212 | +0.52(+2.71%) |
Jan 24, 2008 | 19.73 | 19.73 | 18.64 | 19.17 | 1,123,680 | -0.41(-2.09%) |
Jan 23, 2008 | 17.67 | 19.81 | 17.50 | 19.58 | 1,511,600 | +1.52(+8.42%) |
Jan 22, 2008 | 16.54 | 18.30 | 16.15 | 18.06 | 1,311,900 | +0.55(+3.14%) |
Jan 21, 2008 | 17.84 | 17.84 | 17.02 | 17.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.84 | 17.84 | 17.02 | 17.51 | 1,903,804 | +0.26(+1.51%) |
Jan 17, 2008 | 17.45 | 18.59 | 16.94 | 17.25 | 1,860,000 | -0.17(-0.98%) |
Jan 16, 2008 | 17.21 | 17.60 | 16.52 | 17.42 | 1,022,200 | +0.20(+1.16%) |
Jan 15, 2008 | 17.46 | 17.57 | 16.95 | 17.22 | 831,907 | -0.58(-3.26%) |
Jan 14, 2008 | 16.91 | 17.86 | 16.91 | 17.80 | 1,527,400 | +1.03(+6.14%) |
Jan 11, 2008 | 17.49 | 18.26 | 16.76 | 16.77 | 1,468,180 | -0.23(-1.35%) |
Jan 10, 2008 | 16.52 | 17.10 | 15.93 | 17.00 | 2,361,085 | +0.32(+1.92%) |
Jan 09, 2008 | 16.26 | 16.77 | 15.73 | 16.68 | 1,436,391 | +0.44(+2.71%) |
Jan 08, 2008 | 16.33 | 17.18 | 16.21 | 16.24 | 1,484,330 | +0.02(+0.12%) |
Jan 07, 2008 | 16.30 | 16.97 | 16.02 | 16.22 | 1,309,048 | -0.06(-0.37%) |
Jan 04, 2008 | 17.17 | 17.24 | 16.18 | 16.28 | 1,593,135 | -1.09(-6.28%) |
Jan 03, 2008 | 18.13 | 18.16 | 17.07 | 17.37 | 1,503,000 | -0.78(-4.30%) |
Jan 02, 2008 | 18.64 | 18.66 | 17.90 | 18.15 | 978,300 | -0.47(-2.52%) |
Jan 01, 2008 | 18.55 | 18.84 | 18.44 | 18.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.55 | 18.84 | 18.44 | 18.62 | 416,751 | -0.05(-0.27%) |
Dec 28, 2007 | 18.82 | 19.29 | 18.63 | 18.67 | 436,100 | -0.15(-0.80%) |
Dec 27, 2007 | 19.34 | 19.35 | 18.74 | 18.82 | 648,301 | -0.66(-3.39%) |
Dec 26, 2007 | 19.27 | 19.80 | 18.99 | 19.48 | 379,300 | +0.11(+0.57%) |
Dec 24, 2007 | 19.49 | 19.93 | 19.19 | 19.37 | 287,100 | -0.29(-1.48%) |
Dec 21, 2007 | 19.42 | 19.70 | 19.25 | 19.66 | 672,800 | +0.51(+2.66%) |
Dec 20, 2007 | 19.18 | 19.29 | 18.76 | 19.15 | 617,700 | +0.21(+1.11%) |
Dec 19, 2007 | 19.17 | 19.34 | 18.60 | 18.94 | 698,190 | -0.12(-0.63%) |
Dec 18, 2007 | 18.95 | 19.17 | 18.85 | 19.06 | 1,063,400 | +0.28(+1.49%) |
Dec 17, 2007 | 18.92 | 19.32 | 18.78 | 18.78 | 801,900 | -0.35(-1.83%) |
Dec 14, 2007 | 19.41 | 19.43 | 18.85 | 19.13 | 1,005,500 | -0.48(-2.45%) |
Dec 13, 2007 | 19.00 | 19.65 | 18.89 | 19.61 | 1,256,800 | +0.53(+2.78%) |
Dec 12, 2007 | 20.15 | 20.47 | 18.69 | 19.08 | 1,241,742 | -0.50(-2.55%) |
Dec 11, 2007 | 20.66 | 20.93 | 19.51 | 19.58 | 1,241,500 | -1.14(-5.50%) |
Dec 10, 2007 | 19.97 | 20.85 | 19.95 | 20.72 | 1,200,000 | +0.92(+4.65%) |
Dec 07, 2007 | 20.21 | 20.34 | 19.59 | 19.80 | 1,342,629 | -0.32(-1.59%) |
Dec 06, 2007 | 19.46 | 20.24 | 19.40 | 20.12 | 2,035,322 | +0.58(+2.97%) |
Dec 05, 2007 | 19.99 | 20.05 | 19.34 | 19.54 | 1,454,500 | -0.11(-0.56%) |
Dec 04, 2007 | 20.31 | 20.50 | 19.61 | 19.65 | 1,840,200 | -0.99(-4.80%) |
Dec 03, 2007 | 22.17 | 22.26 | 20.46 | 20.64 | 1,861,230 | -2.48(-10.73%) |
Nov 30, 2007 | 23.46 | 23.70 | 22.97 | 23.12 | 848,900 | -0.08(-0.34%) |
Nov 29, 2007 | 23.62 | 23.71 | 23.10 | 23.20 | 601,703 | -0.51(-2.15%) |
Nov 28, 2007 | 23.16 | 23.86 | 22.97 | 23.71 | 680,867 | +0.76(+3.31%) |
Nov 27, 2007 | 23.09 | 25.25 | 22.48 | 22.95 | 1,172,548 | -0.02(-0.09%) |
Nov 26, 2007 | 23.11 | 23.33 | 22.77 | 22.97 | 772,000 | -0.19(-0.82%) |
Nov 23, 2007 | 22.99 | 23.48 | 22.52 | 23.16 | 239,800 | +0.30(+1.31%) |
Nov 21, 2007 | 22.93 | 23.24 | 22.07 | 22.86 | 901,200 | -0.26(-1.12%) |
Nov 20, 2007 | 22.98 | 23.59 | 22.41 | 23.12 | 970,500 | +0.15(+0.65%) |
Nov 19, 2007 | 23.53 | 23.72 | 22.65 | 22.97 | 1,136,707 | -0.86(-3.61%) |
Nov 16, 2007 | 24.34 | 24.74 | 23.37 | 23.83 | 947,800 | -0.72(-2.93%) |
Nov 15, 2007 | 24.72 | 25.42 | 24.44 | 24.55 | 1,123,200 | -0.24(-0.97%) |
Nov 14, 2007 | 25.13 | 25.34 | 24.43 | 24.79 | 1,036,800 | -0.23(-0.92%) |
Nov 13, 2007 | 25.15 | 25.44 | 24.85 | 25.02 | 720,500 | +0.25(+1.01%) |
Nov 12, 2007 | 25.91 | 26.08 | 24.66 | 24.77 | 1,276,100 | -1.22(-4.69%) |
Nov 09, 2007 | 26.98 | 26.99 | 25.89 | 25.99 | 1,865,100 | -1.31(-4.80%) |
Nov 08, 2007 | 26.80 | 27.47 | 26.42 | 27.30 | 1,188,968 | +0.60(+2.25%) |
Nov 07, 2007 | 27.18 | 27.55 | 26.33 | 26.70 | 1,186,350 | -1.21(-4.34%) |
Nov 06, 2007 | 27.17 | 28.00 | 26.51 | 27.91 | 1,111,700 | +1.01(+3.75%) |
Nov 05, 2007 | 26.52 | 27.17 | 26.34 | 26.90 | 659,075 | -0.04(-0.15%) |
Nov 02, 2007 | 27.72 | 27.73 | 26.25 | 26.94 | 892,900 | +0.02(+0.07%) |
Nov 01, 2007 | 25.57 | 27.43 | 25.25 | 26.92 | 1,180,800 | -0.54(-1.97%) |
Oct 31, 2007 | 27.11 | 27.88 | 26.79 | 27.46 | 922,500 | +0.36(+1.33%) |
Oct 30, 2007 | 27.29 | 28.11 | 26.50 | 27.10 | 1,202,900 | +0.52(+1.96%) |
Oct 29, 2007 | 25.55 | 26.88 | 25.08 | 26.58 | 2,166,500 | +2.85(+12.01%) |
Oct 26, 2007 | 24.08 | 24.08 | 23.40 | 23.73 | 762,900 | -0.03(-0.13%) |
Oct 25, 2007 | 24.22 | 24.66 | 23.60 | 23.76 | 786,300 | -0.37(-1.53%) |
Oct 24, 2007 | 24.06 | 24.45 | 23.41 | 24.13 | 709,900 | -0.15(-0.62%) |
Oct 23, 2007 | 24.30 | 24.53 | 23.44 | 24.28 | 518,000 | +0.42(+1.76%) |
Oct 22, 2007 | 23.35 | 24.29 | 23.23 | 23.86 | 591,100 | +0.10(+0.42%) |
Oct 19, 2007 | 24.58 | 24.79 | 23.49 | 23.76 | 975,900 | -0.86(-3.49%) |
Oct 18, 2007 | 24.83 | 25.53 | 24.51 | 24.62 | 811,600 | -0.30(-1.20%) |
Oct 17, 2007 | 25.94 | 26.00 | 24.74 | 24.92 | 1,044,400 | -0.68(-2.66%) |
Oct 16, 2007 | 26.58 | 26.58 | 25.59 | 25.60 | 1,062,100 | -1.21(-4.51%) |
Oct 15, 2007 | 27.12 | 27.30 | 26.31 | 26.81 | 565,200 | -0.34(-1.25%) |
Oct 12, 2007 | 26.63 | 27.49 | 26.61 | 27.15 | 989,100 | +0.42(+1.57%) |
Oct 11, 2007 | 27.02 | 27.82 | 26.49 | 26.73 | 1,146,800 | -0.05(-0.19%) |
Oct 10, 2007 | 26.73 | 27.11 | 26.25 | 26.78 | 733,400 | +0.04(+0.15%) |
Oct 09, 2007 | 26.85 | 27.00 | 26.34 | 26.74 | 504,900 | -0.14(-0.52%) |
Oct 08, 2007 | 27.16 | 27.28 | 26.61 | 26.88 | 434,600 | -0.30(-1.10%) |
Oct 05, 2007 | 26.65 | 27.49 | 26.60 | 27.18 | 1,248,000 | +0.65(+2.45%) |
Oct 04, 2007 | 27.12 | 27.34 | 25.95 | 26.53 | 949,642 | -0.82(-3.00%) |
Oct 03, 2007 | 26.19 | 27.47 | 26.13 | 27.35 | 1,912,200 | +0.99(+3.76%) |
Oct 02, 2007 | 25.59 | 26.39 | 25.50 | 26.36 | 1,611,000 | +1.33(+5.31%) |
Oct 01, 2007 | 25.15 | 25.56 | 24.72 | 25.03 | 856,600 | -0.22(-0.87%) |
Sep 28, 2007 | 24.65 | 25.32 | 24.44 | 25.25 | 839,900 | +0.46(+1.86%) |
Sep 27, 2007 | 25.15 | 25.15 | 24.10 | 24.79 | 948,900 | -0.15(-0.60%) |
Sep 26, 2007 | 24.64 | 25.68 | 24.46 | 24.94 | 1,660,900 | +1.68(+7.22%) |
Sep 25, 2007 | 23.96 | 24.02 | 23.03 | 23.26 | 1,292,000 | -1.10(-4.52%) |
Sep 24, 2007 | 24.61 | 25.23 | 23.83 | 24.36 | 1,084,000 | -0.15(-0.61%) |
Sep 21, 2007 | 23.84 | 24.70 | 23.79 | 24.51 | 1,022,700 | +0.76(+3.20%) |
Sep 20, 2007 | 23.86 | 24.00 | 23.41 | 23.75 | 907,000 | -0.22(-0.92%) |
Sep 19, 2007 | 22.73 | 24.34 | 22.72 | 23.97 | 1,515,800 | +1.56(+6.96%) |
Sep 18, 2007 | 21.97 | 22.56 | 21.43 | 22.41 | 1,392,800 | +0.51(+2.33%) |
Sep 17, 2007 | 22.21 | 22.30 | 21.59 | 21.90 | 1,391,100 | -0.46(-2.06%) |
Sep 14, 2007 | 22.00 | 22.46 | 21.67 | 22.36 | 1,701,300 | +0.15(+0.68%) |
Sep 13, 2007 | 21.90 | 22.42 | 21.88 | 22.21 | 2,363,800 | +0.66(+3.06%) |
Sep 12, 2007 | 21.76 | 22.08 | 21.47 | 21.55 | 2,242,200 | -0.33(-1.51%) |
Sep 11, 2007 | 21.95 | 22.01 | 21.37 | 21.88 | 918,600 | +0.08(+0.37%) |
Sep 10, 2007 | 22.18 | 22.22 | 21.18 | 21.80 | 800,900 | -0.19(-0.86%) |
Sep 07, 2007 | 22.42 | 22.70 | 21.76 | 21.99 | 730,900 | -0.86(-3.76%) |
Sep 06, 2007 | 22.79 | 23.11 | 22.26 | 22.85 | 914,200 | +0.17(+0.75%) |
Sep 05, 2007 | 22.59 | 23.20 | 22.45 | 22.68 | 1,072,500 | -0.12(-0.53%) |
Sep 04, 2007 | 23.30 | 23.31 | 22.30 | 22.80 | 1,068,400 | -0.52(-2.23%) |
Aug 31, 2007 | 23.22 | 23.75 | 22.83 | 23.32 | 896,300 | +0.42(+1.83%) |
Aug 30, 2007 | 22.50 | 23.30 | 22.28 | 22.90 | 869,900 | -0.02(-0.09%) |
Aug 29, 2007 | 22.20 | 23.01 | 22.12 | 22.92 | 650,400 | +0.92(+4.18%) |
Aug 28, 2007 | 22.84 | 22.94 | 21.99 | 22.00 | 768,300 | -0.94(-4.10%) |
Aug 27, 2007 | 22.88 | 23.20 | 22.80 | 22.94 | 760,100 | -0.08(-0.35%) |
Aug 24, 2007 | 22.49 | 23.05 | 22.25 | 23.02 | 762,000 | +0.62(+2.77%) |
Aug 23, 2007 | 23.56 | 23.63 | 22.13 | 22.40 | 1,142,300 | -0.92(-3.95%) |
Aug 22, 2007 | 23.27 | 23.58 | 22.84 | 23.32 | 1,015,400 | +0.29(+1.26%) |
Aug 21, 2007 | 23.84 | 23.68 | 22.33 | 23.03 | 1,158,000 | -0.81(-3.40%) |
Aug 20, 2007 | 23.77 | 24.05 | 23.31 | 23.84 | 816,500 | +0.27(+1.15%) |
Aug 17, 2007 | 23.35 | 24.00 | 22.70 | 23.57 | 1,131,700 | +1.23(+5.51%) |
Aug 16, 2007 | 23.69 | 23.38 | 21.78 | 22.34 | 1,937,500 | -1.35(-5.70%) |
Aug 15, 2007 | 24.55 | 25.03 | 23.64 | 23.69 | 988,700 | -0.77(-3.15%) |
Aug 14, 2007 | 24.56 | 25.47 | 24.36 | 24.46 | 1,330,700 | -0.27(-1.09%) |
Aug 13, 2007 | 23.20 | 26.00 | 23.78 | 24.73 | 2,914,500 | +1.53(+6.59%) |
Aug 10, 2007 | 22.20 | 23.42 | 21.52 | 23.20 | 1,697,100 | +0.99(+4.46%) |
Aug 09, 2007 | 24.82 | 25.17 | 22.08 | 22.21 | 2,366,600 | -2.61(-10.52%) |
Aug 08, 2007 | 24.02 | 25.09 | 23.10 | 24.82 | 2,637,000 | +1.00(+4.20%) |
Aug 07, 2007 | 22.53 | 24.19 | 22.24 | 23.82 | 2,086,000 | +1.29(+5.73%) |
Aug 06, 2007 | 23.61 | 23.69 | 22.00 | 22.53 | 1,468,900 | -0.79(-3.39%) |
Aug 03, 2007 | 24.24 | 24.95 | 23.25 | 23.32 | 1,252,400 | -1.63(-6.53%) |
Aug 02, 2007 | 24.61 | 25.40 | 24.51 | 24.95 | 2,606,200 | +0.70(+2.89%) |
Aug 01, 2007 | 24.16 | 24.65 | 23.71 | 24.25 | 2,070,400 | +0.05(+0.21%) |
Jul 31, 2007 | 24.09 | 24.90 | 24.14 | 24.20 | 1,989,600 | +0.11(+0.46%) |
Jul 30, 2007 | 24.27 | 24.39 | 23.13 | 24.09 | 2,361,100 | -0.27(-1.11%) |
Jul 27, 2007 | 25.12 | 25.25 | 22.15 | 24.36 | 4,244,300 | +0.67(+2.83%) |
Jul 26, 2007 | 26.05 | 26.05 | 22.40 | 23.69 | 4,332,800 | -2.36(-9.06%) |
Jul 25, 2007 | 28.13 | 28.14 | 25.88 | 26.05 | 2,638,143 | -1.92(-6.86%) |
Jul 24, 2007 | 28.62 | 28.62 | 27.78 | 27.97 | 958,300 | -0.75(-2.61%) |
Jul 23, 2007 | 28.80 | 29.58 | 28.52 | 28.72 | 1,000,800 | +0.10(+0.35%) |
Jul 20, 2007 | 29.54 | 29.64 | 28.50 | 28.62 | 901,900 | -0.99(-3.34%) |
Jul 19, 2007 | 29.86 | 29.97 | 29.48 | 29.61 | 329,380 | +0.00(+0.00%) |
Jul 18, 2007 | 29.75 | 29.97 | 29.47 | 29.61 | 652,900 | -0.29(-0.97%) |
Jul 17, 2007 | 30.03 | 30.38 | 29.90 | 29.90 | 712,300 | -0.27(-0.89%) |
Jul 16, 2007 | 30.34 | 30.34 | 29.94 | 30.17 | 646,100 | -0.08(-0.26%) |
Jul 13, 2007 | 30.50 | 30.59 | 30.16 | 30.25 | 464,000 | -0.34(-1.11%) |
Jul 12, 2007 | 30.11 | 30.62 | 29.96 | 30.59 | 270,200 | +0.68(+2.27%) |
Jul 11, 2007 | 29.64 | 30.00 | 29.42 | 29.91 | 395,300 | +0.25(+0.84%) |
Jul 10, 2007 | 30.06 | 30.25 | 29.63 | 29.66 | 485,400 | -0.72(-2.37%) |
Jul 09, 2007 | 29.97 | 30.54 | 29.80 | 30.38 | 764,900 | +0.60(+2.01%) |
Jul 06, 2007 | 29.49 | 29.90 | 29.25 | 29.78 | 517,400 | +0.17(+0.57%) |
Jul 05, 2007 | 30.34 | 30.30 | 29.02 | 29.61 | 1,418,000 | -0.73(-2.41%) |
Jul 03, 2007 | 30.52 | 30.80 | 30.29 | 30.34 | 293,700 | -0.19(-0.62%) |
Jul 02, 2007 | 29.88 | 31.00 | 29.84 | 30.53 | 1,045,300 | +0.91(+3.07%) |
Jun 29, 2007 | 29.89 | 29.95 | 29.50 | 29.62 | 509,170 | -0.11(-0.37%) |
Jun 28, 2007 | 29.73 | 30.09 | 29.63 | 29.73 | 594,680 | +0.00(+0.00%) |
Jun 27, 2007 | 29.05 | 29.75 | 28.95 | 29.73 | 393,475 | +0.45(+1.54%) |
Jun 26, 2007 | 29.18 | 29.46 | 29.01 | 29.28 | 557,900 | +0.28(+0.97%) |
Jun 25, 2007 | 29.60 | 29.60 | 28.95 | 29.00 | 471,400 | -0.60(-2.03%) |
Jun 22, 2007 | 29.89 | 30.01 | 29.52 | 29.60 | 804,294 | -0.41(-1.37%) |
Jun 21, 2007 | 29.43 | 30.08 | 29.23 | 30.01 | 519,200 | +0.49(+1.66%) |
Jun 20, 2007 | 29.52 | 30.19 | 29.47 | 29.52 | 726,800 | +0.12(+0.41%) |
Jun 19, 2007 | 28.92 | 29.62 | 28.92 | 29.40 | 465,700 | +0.38(+1.31%) |
Jun 18, 2007 | 28.96 | 29.15 | 28.81 | 29.02 | 506,600 | +0.05(+0.17%) |
Jun 15, 2007 | 29.49 | 29.50 | 28.89 | 28.97 | 459,600 | +0.17(+0.59%) |
Jun 14, 2007 | 28.62 | 29.20 | 28.49 | 28.80 | 826,300 | +0.25(+0.88%) |
Jun 13, 2007 | 28.31 | 28.59 | 28.07 | 28.55 | 691,600 | +0.33(+1.17%) |
Jun 12, 2007 | 28.50 | 28.62 | 28.02 | 28.22 | 693,200 | -0.41(-1.43%) |
Jun 11, 2007 | 28.75 | 29.10 | 28.53 | 28.63 | 287,025 | -0.17(-0.59%) |
Jun 08, 2007 | 28.30 | 28.89 | 28.25 | 28.80 | 390,000 | +0.45(+1.59%) |
Jun 07, 2007 | 28.72 | 28.80 | 28.20 | 28.35 | 585,720 | -0.55(-1.90%) |
Jun 06, 2007 | 28.97 | 29.15 | 28.33 | 28.90 | 603,600 | -0.06(-0.21%) |
Jun 05, 2007 | 29.19 | 29.35 | 28.75 | 28.96 | 744,700 | -0.45(-1.53%) |
Jun 04, 2007 | 29.00 | 29.44 | 28.93 | 29.41 | 1,095,450 | +0.41(+1.41%) |
Jun 01, 2007 | 29.00 | 29.21 | 28.70 | 29.00 | 994,600 | +0.18(+0.62%) |
May 31, 2007 | 28.72 | 29.06 | 28.44 | 28.82 | 642,000 | +0.10(+0.35%) |
May 30, 2007 | 28.43 | 28.77 | 28.25 | 28.72 | 655,900 | +0.21(+0.74%) |
May 29, 2007 | 28.68 | 28.72 | 28.31 | 28.51 | 676,100 | -0.12(-0.42%) |
May 25, 2007 | 28.68 | 28.91 | 28.50 | 28.63 | 668,300 | +0.04(+0.14%) |
May 24, 2007 | 29.10 | 29.24 | 28.51 | 28.59 | 423,500 | -0.50(-1.72%) |
May 23, 2007 | 29.49 | 29.61 | 28.99 | 29.09 | 724,600 | -0.40(-1.36%) |
May 22, 2007 | 29.23 | 29.49 | 28.96 | 29.49 | 594,200 | +0.17(+0.58%) |
May 21, 2007 | 29.13 | 29.65 | 29.13 | 29.32 | 706,536 | +0.10(+0.34%) |
May 18, 2007 | 29.25 | 29.42 | 28.94 | 29.22 | 746,600 | +0.05(+0.17%) |
May 17, 2007 | 28.60 | 29.42 | 28.59 | 29.17 | 1,092,400 | +0.57(+1.99%) |
May 16, 2007 | 28.40 | 28.61 | 28.19 | 28.60 | 543,400 | +0.34(+1.20%) |
May 15, 2007 | 28.34 | 28.85 | 28.09 | 28.26 | 718,700 | -0.08(-0.28%) |
May 14, 2007 | 28.34 | 28.90 | 28.34 | 28.34 | 923,000 | +0.23(+0.82%) |
May 11, 2007 | 28.00 | 28.25 | 27.94 | 28.11 | 590,400 | +0.23(+0.82%) |
May 10, 2007 | 27.90 | 28.38 | 27.71 | 27.88 | 1,557,900 | -0.11(-0.39%) |
May 09, 2007 | 28.12 | 28.20 | 27.85 | 27.99 | 954,600 | -0.15(-0.53%) |
May 08, 2007 | 28.08 | 28.27 | 27.88 | 28.14 | 381,700 | +0.06(+0.21%) |
May 07, 2007 | 27.87 | 28.25 | 27.74 | 28.08 | 822,300 | +0.21(+0.75%) |
May 04, 2007 | 28.05 | 28.14 | 27.74 | 27.87 | 902,800 | -0.18(-0.64%) |
May 03, 2007 | 28.21 | 28.30 | 27.95 | 28.05 | 569,100 | -0.25(-0.88%) |
May 02, 2007 | 27.75 | 28.32 | 27.75 | 28.30 | 974,650 | +0.61(+2.20%) |
May 01, 2007 | 27.96 | 27.96 | 27.10 | 27.69 | 1,790,819 | -0.26(-0.93%) |
Apr 30, 2007 | 27.95 | 28.35 | 27.88 | 27.95 | 1,897,390 | +0.10(+0.36%) |
Apr 27, 2007 | 29.20 | 30.68 | 27.48 | 27.85 | 2,596,546 | -0.62(-2.18%) |
Apr 26, 2007 | 27.87 | 28.74 | 27.87 | 28.47 | 1,500,100 | +0.60(+2.15%) |
Apr 25, 2007 | 27.50 | 27.95 | 27.50 | 27.87 | 1,293,500 | +0.56(+2.05%) |
Apr 24, 2007 | 27.65 | 27.90 | 27.29 | 27.31 | 1,043,400 | -0.31(-1.12%) |
Apr 23, 2007 | 27.21 | 27.87 | 27.17 | 27.62 | 652,000 | +0.46(+1.69%) |
Apr 20, 2007 | 27.24 | 27.46 | 26.97 | 27.16 | 817,200 | +0.34(+1.27%) |
Apr 19, 2007 | 26.87 | 27.06 | 26.54 | 26.82 | 1,032,697 | +0.06(+0.22%) |
Apr 18, 2007 | 27.07 | 27.28 | 26.72 | 26.76 | 1,429,700 | -0.30(-1.11%) |
Apr 17, 2007 | 28.50 | 28.59 | 27.03 | 27.06 | 2,088,800 | -1.68(-5.85%) |
Apr 16, 2007 | 28.94 | 29.06 | 28.53 | 28.74 | 1,042,606 | +0.05(+0.17%) |
Apr 13, 2007 | 28.80 | 28.87 | 28.32 | 28.69 | 854,500 | -0.11(-0.38%) |
Apr 12, 2007 | 28.46 | 28.95 | 28.15 | 28.80 | 774,600 | +0.34(+1.19%) |
Apr 11, 2007 | 28.35 | 28.75 | 28.10 | 28.46 | 2,017,900 | -0.61(-2.10%) |
Apr 10, 2007 | 28.71 | 29.33 | 28.31 | 29.07 | 1,285,200 | +0.47(+1.64%) |
Apr 09, 2007 | 28.20 | 28.68 | 28.19 | 28.60 | 862,800 | +0.39(+1.38%) |
Apr 05, 2007 | 27.72 | 28.21 | 27.60 | 28.21 | 677,300 | +0.50(+1.80%) |
Apr 04, 2007 | 28.10 | 28.28 | 27.59 | 27.71 | 928,500 | -0.45(-1.60%) |
Apr 03, 2007 | 28.00 | 28.65 | 27.91 | 28.16 | 926,400 | +0.32(+1.15%) |
Apr 02, 2007 | 27.35 | 27.98 | 27.26 | 27.84 | 883,600 | +0.49(+1.79%) |
Mar 30, 2007 | 27.64 | 27.78 | 27.11 | 27.35 | 977,600 | -0.29(-1.05%) |
Mar 29, 2007 | 28.25 | 28.27 | 27.36 | 27.64 | 887,200 | -0.10(-0.36%) |
Mar 28, 2007 | 27.93 | 27.97 | 27.56 | 27.74 | 967,300 | -0.22(-0.79%) |
Mar 27, 2007 | 28.16 | 28.60 | 27.89 | 27.96 | 931,800 | -0.20(-0.71%) |
Mar 26, 2007 | 27.93 | 28.19 | 27.72 | 28.16 | 714,600 | +0.14(+0.50%) |
Mar 23, 2007 | 28.15 | 28.17 | 27.81 | 28.02 | 1,299,375 | -0.14(-0.50%) |
Mar 22, 2007 | 27.93 | 28.34 | 27.78 | 28.16 | 937,300 | +0.43(+1.55%) |
Mar 21, 2007 | 27.70 | 28.88 | 27.38 | 27.73 | 2,057,500 | +0.70(+2.59%) |
Mar 20, 2007 | 27.00 | 27.39 | 26.81 | 27.03 | 1,071,800 | +0.13(+0.48%) |
Mar 19, 2007 | 25.98 | 27.16 | 25.92 | 26.90 | 844,000 | +1.06(+4.10%) |
Mar 16, 2007 | 26.23 | 26.22 | 25.74 | 25.84 | 891,900 | -0.38(-1.45%) |
Mar 15, 2007 | 26.06 | 26.22 | 25.74 | 26.22 | 774,600 | +0.20(+0.77%) |
Mar 14, 2007 | 25.80 | 26.20 | 25.56 | 26.02 | 1,199,460 | +0.02(+0.08%) |
Mar 13, 2007 | 26.77 | 26.55 | 26.00 | 26.00 | 538,600 | -0.77(-2.88%) |
Mar 12, 2007 | 26.33 | 26.90 | 26.26 | 26.77 | 1,080,700 | +0.17(+0.64%) |
Mar 09, 2007 | 26.98 | 27.14 | 26.37 | 26.60 | 1,111,900 | -0.28(-1.04%) |
Mar 08, 2007 | 26.62 | 27.36 | 25.99 | 26.88 | 1,515,700 | +0.39(+1.47%) |
Mar 07, 2007 | 24.50 | 27.10 | 24.50 | 26.49 | 3,619,550 | +2.24(+9.24%) |
Mar 06, 2007 | 23.75 | 24.37 | 23.47 | 24.25 | 1,287,900 | +0.67(+2.84%) |
Mar 05, 2007 | 23.38 | 23.90 | 23.13 | 23.58 | 1,150,700 | -0.07(-0.30%) |
Mar 02, 2007 | 24.30 | 24.32 | 23.64 | 23.65 | 715,200 | -0.86(-3.51%) |