Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.91 | 27.35 | 26.73 | 27.02 | 2,245,836 | +0.27(+1.00%) |
Apr 29, 2008 | 27.04 | 27.07 | 26.62 | 26.76 | 2,060,745 | -0.39(-1.43%) |
Apr 28, 2008 | 27.35 | 27.55 | 27.02 | 27.14 | 1,872,621 | -0.39(-1.41%) |
Apr 25, 2008 | 27.14 | 27.76 | 26.80 | 27.53 | 2,098,310 | +0.66(+2.44%) |
Apr 24, 2008 | 25.61 | 26.94 | 25.44 | 26.88 | 2,630,520 | +1.27(+4.96%) |
Apr 23, 2008 | 25.90 | 25.90 | 25.32 | 25.61 | 1,897,493 | -0.01(-0.06%) |
Apr 22, 2008 | 25.93 | 26.04 | 25.49 | 25.62 | 1,318,154 | -0.33(-1.27%) |
Apr 21, 2008 | 26.26 | 26.48 | 25.85 | 25.95 | 1,781,493 | -0.51(-1.92%) |
Apr 18, 2008 | 26.73 | 27.07 | 26.34 | 26.46 | 2,472,650 | +0.33(+1.26%) |
Apr 17, 2008 | 25.98 | 26.37 | 25.46 | 26.13 | 4,053,273 | -0.12(-0.46%) |
Apr 16, 2008 | 25.58 | 26.28 | 25.49 | 26.25 | 3,013,496 | +0.93(+3.66%) |
Apr 15, 2008 | 25.04 | 25.33 | 24.71 | 25.32 | 2,417,445 | +0.61(+2.48%) |
Apr 14, 2008 | 24.87 | 25.02 | 24.64 | 24.71 | 1,749,724 | -0.13(-0.54%) |
Apr 11, 2008 | 24.77 | 25.74 | 24.76 | 24.84 | 2,778,857 | -0.97(-3.76%) |
Apr 10, 2008 | 25.43 | 26.16 | 25.35 | 25.82 | 3,035,121 | +0.36(+1.41%) |
Apr 09, 2008 | 26.34 | 26.41 | 25.38 | 25.46 | 1,491,585 | -0.72(-2.74%) |
Apr 08, 2008 | 26.40 | 26.41 | 26.01 | 26.17 | 1,973,075 | -0.22(-0.85%) |
Apr 07, 2008 | 26.49 | 26.98 | 26.29 | 26.40 | 2,066,598 | +0.07(+0.28%) |
Apr 04, 2008 | 27.31 | 27.44 | 25.08 | 26.32 | 4,176,695 | -0.97(-3.56%) |
Apr 03, 2008 | 26.53 | 27.74 | 26.49 | 27.29 | 4,100,875 | +0.43(+1.61%) |
Apr 02, 2008 | 26.16 | 27.01 | 26.02 | 26.86 | 3,360,812 | +0.69(+2.62%) |
Apr 01, 2008 | 25.13 | 26.17 | 24.95 | 26.17 | 2,528,183 | +1.52(+6.18%) |
Mar 31, 2008 | 23.90 | 24.92 | 23.87 | 24.65 | 1,787,365 | +0.72(+2.99%) |
Mar 28, 2008 | 24.73 | 24.76 | 23.90 | 23.93 | 2,284,835 | -0.70(-2.85%) |
Mar 27, 2008 | 25.61 | 25.62 | 24.59 | 24.64 | 2,205,666 | -0.84(-3.28%) |
Mar 26, 2008 | 26.35 | 26.35 | 25.32 | 25.47 | 2,888,294 | -0.87(-3.29%) |
Mar 25, 2008 | 25.53 | 26.40 | 25.31 | 26.34 | 2,980,040 | +0.73(+2.86%) |
Mar 24, 2008 | 25.07 | 26.04 | 24.81 | 25.61 | 3,690,653 | +0.69(+2.76%) |
Mar 21, 2008 | 23.28 | 24.92 | 23.28 | 24.92 | 2,767,016 | +0.00(+0.00%) |
Mar 20, 2008 | 23.28 | 24.92 | 23.28 | 24.92 | 2,767,016 | +1.16(+4.90%) |
Mar 19, 2008 | 24.53 | 24.87 | 23.75 | 23.75 | 2,717,491 | -0.91(-3.69%) |
Mar 18, 2008 | 24.50 | 25.04 | 24.05 | 24.67 | 3,653,815 | +0.75(+3.12%) |
Mar 17, 2008 | 23.25 | 24.50 | 22.49 | 23.92 | 5,169,817 | -0.72(-2.91%) |
Mar 14, 2008 | 25.74 | 25.76 | 24.38 | 24.64 | 4,099,533 | -0.96(-3.73%) |
Mar 13, 2008 | 24.81 | 25.79 | 24.20 | 25.59 | 5,626,365 | +0.48(+1.90%) |
Mar 12, 2008 | 25.64 | 25.86 | 25.07 | 25.11 | 2,998,142 | -0.52(-2.04%) |
Mar 11, 2008 | 25.13 | 25.65 | 24.41 | 25.64 | 5,015,210 | +1.12(+4.57%) |
Mar 10, 2008 | 25.17 | 25.25 | 24.50 | 24.52 | 4,449,302 | -0.66(-2.61%) |
Mar 07, 2008 | 25.74 | 26.02 | 24.92 | 25.17 | 3,211,924 | -0.51(-1.98%) |
Mar 06, 2008 | 26.41 | 26.67 | 25.68 | 25.68 | 2,484,939 | -0.94(-3.53%) |
Mar 05, 2008 | 26.88 | 27.20 | 26.32 | 26.62 | 2,483,973 | -0.21(-0.78%) |
Mar 04, 2008 | 27.14 | 27.29 | 26.26 | 26.83 | 3,223,344 | -0.42(-1.53%) |
Mar 03, 2008 | 27.23 | 27.80 | 27.11 | 27.25 | 3,616,224 | -0.07(-0.27%) |
Feb 29, 2008 | 27.82 | 27.98 | 27.16 | 27.32 | 2,587,067 | -0.73(-2.61%) |
Feb 28, 2008 | 28.40 | 28.52 | 27.70 | 28.05 | 1,638,580 | -0.61(-2.14%) |
Feb 27, 2008 | 28.44 | 29.10 | 28.22 | 28.67 | 1,669,171 | +0.03(+0.10%) |
Feb 26, 2008 | 27.70 | 28.94 | 27.64 | 28.64 | 3,070,624 | +0.72(+2.57%) |
Feb 25, 2008 | 27.13 | 28.28 | 27.05 | 27.92 | 3,549,020 | +0.75(+2.75%) |
Feb 22, 2008 | 27.16 | 27.22 | 26.31 | 27.17 | 2,276,508 | +0.33(+1.22%) |
Feb 21, 2008 | 27.46 | 27.73 | 26.83 | 26.85 | 2,823,245 | -0.40(-1.48%) |
Feb 20, 2008 | 26.29 | 27.44 | 26.20 | 27.25 | 4,589,251 | +0.84(+3.17%) |
Feb 19, 2008 | 27.25 | 27.59 | 26.31 | 26.41 | 2,209,958 | -0.69(-2.53%) |
Feb 18, 2008 | 27.56 | 27.56 | 26.55 | 27.10 | 2,601,539 | +0.00(+0.00%) |
Feb 15, 2008 | 27.56 | 27.56 | 26.55 | 27.10 | 2,601,539 | +0.00(+0.00%) |
Feb 14, 2008 | 27.32 | 27.58 | 26.88 | 27.10 | 2,499,676 | -0.19(-0.71%) |
Feb 13, 2008 | 27.01 | 27.40 | 26.73 | 27.29 | 2,347,243 | +0.54(+2.01%) |
Feb 12, 2008 | 26.80 | 27.58 | 26.56 | 26.76 | 2,710,979 | +0.07(+0.28%) |
Feb 11, 2008 | 26.61 | 26.96 | 26.19 | 26.68 | 2,323,577 | +0.04(+0.17%) |
Feb 08, 2008 | 26.70 | 26.94 | 26.31 | 26.64 | 3,504,978 | +0.06(+0.23%) |
Feb 07, 2008 | 25.99 | 26.96 | 25.99 | 26.58 | 3,406,096 | +0.28(+1.08%) |
Feb 06, 2008 | 27.01 | 27.01 | 26.16 | 26.29 | 3,206,843 | -0.43(-1.62%) |
Feb 05, 2008 | 27.44 | 27.83 | 26.55 | 26.73 | 4,124,619 | -1.06(-3.81%) |
Feb 04, 2008 | 27.85 | 28.04 | 27.58 | 27.79 | 2,296,575 | -0.21(-0.75%) |
Feb 01, 2008 | 27.83 | 28.53 | 27.71 | 28.00 | 3,721,012 | -0.01(-0.05%) |
Jan 31, 2008 | 27.14 | 28.37 | 26.49 | 28.01 | 3,613,736 | +0.46(+1.68%) |
Jan 30, 2008 | 26.96 | 28.91 | 26.62 | 27.55 | 4,547,072 | +0.34(+1.26%) |
Jan 29, 2008 | 26.58 | 27.20 | 26.43 | 27.20 | 3,966,143 | +0.70(+2.65%) |
Jan 28, 2008 | 25.47 | 26.55 | 25.23 | 26.50 | 4,540,612 | +1.09(+4.29%) |
Jan 25, 2008 | 26.50 | 26.61 | 25.41 | 25.41 | 3,236,659 | -0.79(-3.02%) |
Jan 24, 2008 | 25.23 | 26.28 | 24.99 | 26.20 | 5,682,680 | +1.33(+5.34%) |
Jan 23, 2008 | 24.47 | 25.07 | 23.92 | 24.87 | 7,800,929 | +0.43(+1.77%) |
Jan 22, 2008 | 23.80 | 25.52 | 23.74 | 24.44 | 6,795,647 | -0.72(-2.85%) |
Jan 21, 2008 | 26.25 | 26.38 | 24.52 | 25.16 | 8,434,565 | +0.00(+0.00%) |
Jan 18, 2008 | 26.25 | 26.38 | 24.52 | 25.16 | 8,434,499 | -0.73(-2.83%) |
Jan 17, 2008 | 28.73 | 29.06 | 25.62 | 25.89 | 10,436,019 | -2.46(-8.69%) |
Jan 16, 2008 | 28.22 | 28.98 | 27.29 | 28.35 | 6,090,987 | -0.54(-1.86%) |
Jan 15, 2008 | 29.37 | 29.64 | 28.59 | 28.89 | 3,303,668 | -0.90(-3.01%) |
Jan 14, 2008 | 28.97 | 29.80 | 28.94 | 29.79 | 5,707,763 | +1.02(+3.53%) |
Jan 11, 2008 | 28.61 | 29.04 | 28.29 | 28.77 | 3,877,320 | +0.03(+0.10%) |
Jan 10, 2008 | 28.11 | 29.32 | 27.86 | 28.74 | 6,051,046 | +0.31(+1.10%) |
Jan 09, 2008 | 28.04 | 28.67 | 27.31 | 28.43 | 5,643,616 | +0.40(+1.44%) |
Jan 08, 2008 | 29.97 | 30.01 | 28.02 | 28.02 | 4,996,841 | -1.79(-6.01%) |
Jan 07, 2008 | 29.64 | 30.20 | 29.34 | 29.82 | 3,198,842 | +0.13(+0.45%) |
Jan 04, 2008 | 29.94 | 30.13 | 29.37 | 29.68 | 4,102,340 | -0.85(-2.79%) |
Jan 03, 2008 | 29.37 | 30.82 | 29.26 | 30.53 | 3,916,910 | +1.00(+3.39%) |
Jan 02, 2008 | 29.98 | 30.12 | 29.23 | 29.53 | 2,250,818 | -0.42(-1.40%) |
Jan 01, 2008 | 29.79 | 30.16 | 29.50 | 29.95 | 1,117,594 | +0.00(+0.00%) |
Dec 31, 2007 | 29.79 | 30.16 | 29.50 | 29.95 | 1,117,594 | +0.06(+0.20%) |
Dec 28, 2007 | 30.01 | 30.09 | 29.61 | 29.89 | 1,770,342 | +0.06(+0.20%) |
Dec 27, 2007 | 29.89 | 29.98 | 29.65 | 29.83 | 1,675,339 | -0.10(-0.35%) |
Dec 26, 2007 | 29.67 | 30.10 | 29.65 | 29.94 | 3,646,116 | +0.22(+0.75%) |
Dec 24, 2007 | 29.98 | 30.00 | 29.55 | 29.71 | 1,942,590 | -0.21(-0.70%) |
Dec 21, 2007 | 29.79 | 30.38 | 29.47 | 29.92 | 4,230,437 | +0.54(+1.83%) |
Dec 20, 2007 | 29.41 | 29.62 | 29.00 | 29.38 | 3,423,500 | +0.22(+0.77%) |
Dec 19, 2007 | 29.77 | 29.77 | 28.93 | 29.16 | 4,200,148 | +0.19(+0.67%) |
Dec 18, 2007 | 28.82 | 29.35 | 27.85 | 28.97 | 3,789,315 | +0.27(+0.94%) |
Dec 17, 2007 | 29.23 | 29.43 | 28.55 | 28.70 | 2,713,834 | -0.54(-1.84%) |
Dec 14, 2007 | 29.03 | 29.76 | 28.73 | 29.23 | 2,026,291 | +0.01(+0.05%) |
Dec 13, 2007 | 29.62 | 29.65 | 28.50 | 29.22 | 2,617,843 | -0.24(-0.81%) |
Dec 12, 2007 | 29.64 | 29.86 | 28.77 | 29.46 | 4,448,597 | +0.57(+1.96%) |
Dec 11, 2007 | 29.11 | 29.94 | 28.88 | 28.89 | 6,139,835 | -0.31(-1.07%) |
Dec 10, 2007 | 29.38 | 29.76 | 29.09 | 29.20 | 3,847,988 | -0.18(-0.61%) |
Dec 07, 2007 | 29.59 | 29.61 | 29.07 | 29.38 | 2,067,835 | -0.07(-0.25%) |
Dec 06, 2007 | 28.58 | 29.49 | 28.56 | 29.46 | 2,964,703 | +0.72(+2.49%) |
Dec 05, 2007 | 27.94 | 29.03 | 27.92 | 28.74 | 4,286,659 | +0.97(+3.49%) |
Dec 04, 2007 | 27.53 | 28.01 | 27.23 | 27.77 | 5,087,999 | +0.00(+0.00%) |
Dec 03, 2007 | 27.76 | 27.94 | 27.31 | 27.77 | 2,983,843 | -0.13(-0.48%) |
Nov 30, 2007 | 27.86 | 28.62 | 27.56 | 27.91 | 3,955,634 | +0.28(+1.03%) |
Nov 29, 2007 | 27.79 | 27.91 | 26.96 | 27.62 | 5,313,317 | -0.48(-1.70%) |
Nov 28, 2007 | 27.83 | 28.22 | 27.58 | 28.10 | 3,727,629 | +0.75(+2.73%) |
Nov 27, 2007 | 27.28 | 27.74 | 26.95 | 27.35 | 3,738,532 | +0.30(+1.10%) |
Nov 26, 2007 | 28.10 | 28.20 | 27.05 | 27.05 | 1,974,763 | -1.16(-4.13%) |
Nov 23, 2007 | 27.22 | 28.62 | 26.92 | 28.22 | 2,498,741 | +1.22(+4.54%) |
Nov 21, 2007 | 27.22 | 27.28 | 26.11 | 26.99 | 3,040,340 | -0.58(-2.11%) |
Nov 20, 2007 | 28.00 | 28.00 | 26.49 | 27.58 | 4,419,827 | -0.31(-1.12%) |
Nov 19, 2007 | 28.97 | 28.97 | 27.80 | 27.89 | 3,011,079 | -1.05(-3.61%) |
Nov 16, 2007 | 29.06 | 29.11 | 28.02 | 28.94 | 4,216,194 | +0.25(+0.88%) |
Nov 15, 2007 | 28.62 | 31.55 | 28.41 | 28.68 | 4,925,523 | +0.01(+0.05%) |
Nov 14, 2007 | 29.10 | 29.38 | 28.52 | 28.67 | 3,536,667 | +0.04(+0.16%) |
Nov 13, 2007 | 29.55 | 29.62 | 28.10 | 28.62 | 7,019,060 | +0.42(+1.48%) |
Nov 12, 2007 | 26.46 | 28.91 | 26.16 | 28.20 | 7,492,854 | +1.43(+5.35%) |
Nov 09, 2007 | 26.59 | 27.31 | 25.61 | 26.77 | 3,090,067 | -0.22(-0.83%) |
Nov 08, 2007 | 27.47 | 27.80 | 25.68 | 26.99 | 3,250,517 | -0.48(-1.74%) |
Nov 07, 2007 | 28.37 | 28.64 | 27.32 | 27.47 | 1,975,990 | -1.16(-4.07%) |
Nov 06, 2007 | 28.00 | 28.74 | 27.65 | 28.64 | 1,839,404 | +0.84(+3.01%) |
Nov 05, 2007 | 27.83 | 28.19 | 27.07 | 27.80 | 1,722,338 | -0.42(-1.48%) |
Nov 02, 2007 | 28.14 | 28.43 | 27.23 | 28.22 | 2,003,897 | +0.24(+0.85%) |
Nov 01, 2007 | 28.05 | 28.49 | 27.47 | 27.98 | 3,135,830 | -0.60(-2.09%) |
Oct 31, 2007 | 28.97 | 29.04 | 27.70 | 28.58 | 4,996,339 | -0.37(-1.29%) |
Oct 30, 2007 | 29.00 | 29.25 | 28.61 | 28.95 | 1,409,702 | -0.30(-1.02%) |
Oct 29, 2007 | 28.52 | 29.41 | 28.43 | 29.25 | 1,978,210 | +0.87(+3.05%) |
Oct 26, 2007 | 28.37 | 28.90 | 27.95 | 28.38 | 1,783,513 | +0.30(+1.06%) |
Oct 25, 2007 | 28.37 | 28.71 | 27.64 | 28.08 | 1,690,608 | -0.31(-1.10%) |
Oct 24, 2007 | 28.52 | 28.70 | 27.35 | 28.40 | 2,747,495 | -0.27(-0.94%) |
Oct 23, 2007 | 28.86 | 29.46 | 28.44 | 28.67 | 2,833,919 | +0.12(+0.42%) |
Oct 22, 2007 | 27.52 | 28.65 | 27.08 | 28.55 | 2,658,538 | +0.87(+3.13%) |
Oct 19, 2007 | 28.16 | 28.55 | 27.32 | 27.68 | 2,169,796 | -0.51(-1.80%) |
Oct 18, 2007 | 27.70 | 28.65 | 27.25 | 28.19 | 2,517,199 | -0.30(-1.05%) |
Oct 17, 2007 | 28.56 | 28.77 | 27.44 | 28.49 | 2,230,989 | +0.16(+0.58%) |
Oct 16, 2007 | 28.68 | 28.81 | 28.19 | 28.32 | 1,719,910 | -0.46(-1.61%) |
Oct 15, 2007 | 29.28 | 29.41 | 28.61 | 28.79 | 1,949,428 | -0.58(-1.98%) |
Oct 12, 2007 | 29.43 | 29.62 | 29.28 | 29.37 | 1,652,155 | -0.07(-0.25%) |
Oct 11, 2007 | 29.92 | 30.23 | 29.16 | 29.44 | 2,583,168 | -0.28(-0.95%) |
Oct 10, 2007 | 29.25 | 30.19 | 29.04 | 29.73 | 3,355,733 | +0.39(+1.32%) |
Oct 09, 2007 | 28.77 | 29.35 | 28.49 | 29.34 | 1,475,470 | +0.55(+1.92%) |
Oct 08, 2007 | 28.86 | 29.06 | 28.52 | 28.79 | 1,103,201 | -0.18(-0.62%) |
Oct 05, 2007 | 28.59 | 29.17 | 28.59 | 28.97 | 1,887,296 | +0.51(+1.78%) |
Oct 04, 2007 | 28.19 | 28.64 | 28.16 | 28.46 | 2,093,499 | +0.36(+1.28%) |
Oct 03, 2007 | 27.41 | 28.38 | 27.37 | 28.10 | 2,558,061 | +0.51(+1.84%) |
Oct 02, 2007 | 27.59 | 27.82 | 27.32 | 27.59 | 1,920,536 | +0.00(+0.00%) |
Oct 01, 2007 | 27.16 | 27.68 | 27.14 | 27.59 | 3,312,500 | +0.39(+1.43%) |
Sep 28, 2007 | 27.02 | 27.30 | 26.99 | 27.20 | 1,327,910 | +0.10(+0.39%) |
Sep 27, 2007 | 26.91 | 27.14 | 26.37 | 27.10 | 3,189,243 | +0.31(+1.17%) |
Sep 26, 2007 | 26.73 | 27.59 | 26.68 | 26.79 | 3,152,669 | +0.25(+0.96%) |
Sep 25, 2007 | 26.53 | 26.89 | 26.25 | 26.53 | 2,072,969 | -0.15(-0.56%) |
Sep 24, 2007 | 27.25 | 27.32 | 26.56 | 26.68 | 2,379,997 | -0.60(-2.19%) |
Sep 21, 2007 | 27.46 | 27.77 | 27.20 | 27.28 | 3,317,300 | +0.00(+0.00%) |
Sep 20, 2007 | 28.08 | 28.37 | 27.10 | 27.28 | 2,016,605 | -0.81(-2.87%) |
Sep 19, 2007 | 28.07 | 28.61 | 27.89 | 28.08 | 3,450,724 | +0.55(+2.01%) |
Sep 18, 2007 | 26.79 | 27.68 | 26.41 | 27.53 | 3,553,646 | +0.99(+3.71%) |
Sep 17, 2007 | 26.83 | 26.98 | 26.28 | 26.55 | 1,606,850 | -0.30(-1.11%) |
Sep 14, 2007 | 26.38 | 27.02 | 26.22 | 26.85 | 1,856,158 | +0.21(+0.78%) |
Sep 13, 2007 | 26.49 | 26.88 | 26.38 | 26.64 | 1,592,541 | +0.27(+1.02%) |
Sep 12, 2007 | 26.79 | 26.86 | 26.28 | 26.37 | 1,893,488 | -0.34(-1.29%) |
Sep 11, 2007 | 26.79 | 27.44 | 26.35 | 26.71 | 3,567,439 | +0.18(+0.68%) |
Sep 10, 2007 | 25.90 | 26.79 | 25.76 | 26.53 | 2,208,861 | +0.60(+2.30%) |
Sep 07, 2007 | 26.35 | 26.40 | 25.76 | 25.93 | 2,125,475 | -0.85(-3.18%) |
Sep 06, 2007 | 26.82 | 27.08 | 26.31 | 26.79 | 1,633,674 | +0.01(+0.06%) |
Sep 05, 2007 | 27.08 | 27.20 | 26.49 | 26.77 | 3,476,248 | -0.36(-1.32%) |
Sep 04, 2007 | 27.02 | 27.53 | 26.94 | 27.13 | 2,783,142 | +0.03(+0.11%) |
Aug 31, 2007 | 26.89 | 27.31 | 26.70 | 27.10 | 2,375,462 | +0.45(+1.68%) |
Aug 30, 2007 | 25.99 | 26.65 | 25.79 | 26.65 | 2,036,999 | +0.49(+1.88%) |
Aug 29, 2007 | 26.14 | 26.29 | 25.40 | 26.16 | 2,007,389 | +0.22(+0.86%) |
Aug 28, 2007 | 26.20 | 26.38 | 25.83 | 25.93 | 2,209,156 | -0.54(-2.03%) |
Aug 27, 2007 | 26.34 | 26.55 | 25.98 | 26.47 | 1,925,160 | +0.04(+0.17%) |
Aug 24, 2007 | 25.77 | 26.55 | 25.49 | 26.43 | 2,448,567 | +0.69(+2.67%) |
Aug 23, 2007 | 25.76 | 26.01 | 25.40 | 25.74 | 3,472,206 | +0.13(+0.52%) |
Aug 22, 2007 | 26.25 | 26.25 | 24.50 | 25.61 | 10,616,773 | +1.19(+4.89%) |
Aug 21, 2007 | 23.90 | 24.79 | 23.89 | 24.41 | 3,051,175 | +0.25(+1.05%) |
Aug 20, 2007 | 24.49 | 24.68 | 23.89 | 24.16 | 2,273,698 | -0.33(-1.34%) |
Aug 17, 2007 | 24.61 | 25.35 | 23.41 | 24.49 | 6,536,605 | +0.99(+4.19%) |
Aug 16, 2007 | 23.01 | 23.52 | 20.63 | 23.50 | 13,038,689 | +0.31(+1.35%) |
Aug 15, 2007 | 23.68 | 24.16 | 23.14 | 23.19 | 3,249,332 | -0.66(-2.75%) |
Aug 14, 2007 | 24.02 | 24.40 | 23.59 | 23.84 | 3,542,750 | -0.19(-0.81%) |
Aug 13, 2007 | 24.95 | 25.38 | 23.92 | 24.04 | 3,343,868 | -0.67(-2.72%) |
Aug 10, 2007 | 23.93 | 24.93 | 23.58 | 24.71 | 6,102,461 | +0.39(+1.60%) |
Aug 09, 2007 | 24.31 | 25.49 | 23.93 | 24.32 | 4,620,110 | -0.63(-2.51%) |
Aug 08, 2007 | 24.67 | 25.56 | 24.64 | 24.95 | 6,855,336 | +0.60(+2.45%) |
Aug 07, 2007 | 24.14 | 24.43 | 23.73 | 24.35 | 6,284,543 | +0.03(+0.12%) |
Aug 06, 2007 | 24.46 | 24.59 | 22.22 | 24.32 | 5,585,798 | +0.45(+1.88%) |
Aug 03, 2007 | 24.17 | 25.11 | 23.81 | 23.87 | 4,717,818 | -1.21(-4.82%) |
Aug 02, 2007 | 24.61 | 25.46 | 24.38 | 25.08 | 4,401,763 | +0.60(+2.44%) |
Aug 01, 2007 | 25.16 | 25.22 | 23.62 | 24.49 | 6,332,175 | -0.82(-3.24%) |
Jul 31, 2007 | 26.05 | 26.37 | 24.96 | 25.31 | 3,137,331 | -0.39(-1.51%) |
Jul 30, 2007 | 25.44 | 25.99 | 24.84 | 25.70 | 5,237,349 | +0.24(+0.95%) |
Jul 27, 2007 | 25.92 | 25.98 | 24.86 | 25.45 | 5,748,073 | -0.58(-2.24%) |
Jul 26, 2007 | 26.99 | 27.02 | 24.50 | 26.04 | 6,394,191 | -1.25(-4.60%) |
Jul 25, 2007 | 27.80 | 27.85 | 26.86 | 27.29 | 5,027,527 | -0.39(-1.40%) |
Jul 24, 2007 | 28.55 | 28.55 | 27.62 | 27.68 | 4,501,398 | -1.05(-3.64%) |
Jul 23, 2007 | 28.23 | 28.97 | 28.19 | 28.73 | 3,889,852 | +0.55(+1.96%) |
Jul 20, 2007 | 28.79 | 28.82 | 27.74 | 28.17 | 4,633,125 | -0.79(-2.73%) |
Jul 19, 2007 | 29.88 | 30.04 | 28.83 | 28.97 | 3,528,276 | -0.58(-1.97%) |
Jul 18, 2007 | 29.35 | 29.79 | 28.70 | 29.55 | 3,673,297 | +0.01(+0.05%) |
Jul 17, 2007 | 29.35 | 29.76 | 29.35 | 29.53 | 2,391,965 | +0.22(+0.76%) |
Jul 16, 2007 | 29.82 | 29.98 | 29.25 | 29.31 | 2,564,095 | -0.43(-1.46%) |
Jul 13, 2007 | 29.56 | 29.89 | 29.23 | 29.74 | 2,088,967 | +0.12(+0.40%) |
Jul 12, 2007 | 29.04 | 29.67 | 29.03 | 29.62 | 2,737,352 | +0.58(+2.01%) |
Jul 11, 2007 | 29.49 | 29.50 | 28.89 | 29.04 | 3,482,111 | -0.45(-1.52%) |
Jul 10, 2007 | 30.04 | 30.06 | 29.28 | 29.49 | 3,407,633 | -0.73(-2.42%) |
Jul 09, 2007 | 30.73 | 30.86 | 29.79 | 30.22 | 3,473,464 | -0.54(-1.75%) |
Jul 06, 2007 | 30.62 | 30.83 | 30.20 | 30.76 | 15,461,770 | +0.04(+0.15%) |
Jul 05, 2007 | 30.91 | 31.27 | 30.61 | 30.71 | 2,233,880 | -0.18(-0.58%) |
Jul 03, 2007 | 30.53 | 31.09 | 30.44 | 30.89 | 2,409,831 | +0.81(+2.68%) |
Jul 02, 2007 | 29.85 | 30.37 | 29.71 | 30.09 | 1,977,867 | +0.22(+0.75%) |
Jun 29, 2007 | 30.09 | 30.37 | 29.49 | 29.86 | 2,018,684 | -0.13(-0.45%) |
Jun 28, 2007 | 29.97 | 30.26 | 29.68 | 30.00 | 2,270,274 | -0.07(-0.25%) |
Jun 27, 2007 | 29.79 | 30.13 | 29.27 | 30.07 | 2,977,471 | +0.18(+0.60%) |
Jun 26, 2007 | 30.07 | 30.37 | 29.82 | 29.89 | 4,189,702 | +0.02(+0.05%) |
Jun 25, 2007 | 30.79 | 30.97 | 29.73 | 29.88 | 4,944,111 | -0.94(-3.05%) |
Jun 22, 2007 | 30.80 | 31.41 | 30.49 | 30.82 | 5,330,838 | -0.12(-0.39%) |
Jun 21, 2007 | 30.58 | 31.09 | 30.06 | 30.94 | 2,984,991 | +0.36(+1.17%) |
Jun 20, 2007 | 31.15 | 31.76 | 30.50 | 30.58 | 3,639,533 | -0.43(-1.40%) |
Jun 19, 2007 | 30.95 | 31.09 | 30.73 | 31.01 | 2,117,173 | +0.06(+0.19%) |
Jun 18, 2007 | 30.95 | 31.10 | 30.71 | 30.95 | 2,989,131 | -0.01(-0.05%) |
Jun 15, 2007 | 30.71 | 31.21 | 30.70 | 30.97 | 4,997,067 | +0.67(+2.22%) |
Jun 14, 2007 | 29.83 | 30.82 | 29.82 | 30.29 | 7,055,703 | +0.54(+1.81%) |
Jun 13, 2007 | 30.34 | 30.61 | 29.37 | 29.76 | 7,837,177 | -0.54(-1.77%) |
Jun 12, 2007 | 31.07 | 31.16 | 30.16 | 30.29 | 4,364,011 | -1.28(-4.07%) |
Jun 11, 2007 | 31.25 | 31.82 | 30.74 | 31.58 | 3,131,017 | +0.33(+1.05%) |
Jun 08, 2007 | 29.86 | 31.43 | 29.86 | 31.25 | 5,172,903 | +1.39(+4.65%) |
Jun 07, 2007 | 30.89 | 31.04 | 29.83 | 29.86 | 5,463,584 | -1.06(-3.43%) |
Jun 06, 2007 | 30.94 | 31.47 | 30.47 | 30.92 | 19,115,118 | +1.13(+3.80%) |
Jun 05, 2007 | 29.76 | 29.86 | 29.01 | 29.79 | 8,026,190 | -0.10(-0.34%) |
Jun 04, 2007 | 29.79 | 29.91 | 29.44 | 29.89 | 4,706,256 | +0.02(+0.05%) |
Jun 01, 2007 | 30.74 | 30.74 | 29.58 | 29.88 | 6,555,912 | -0.78(-2.53%) |
May 31, 2007 | 29.67 | 30.83 | 29.62 | 30.65 | 5,686,908 | +1.16(+3.95%) |
May 30, 2007 | 28.22 | 29.58 | 28.04 | 29.49 | 4,488,769 | +1.05(+3.67%) |
May 29, 2007 | 28.44 | 28.64 | 28.13 | 28.44 | 2,000,229 | -0.06(-0.21%) |
May 25, 2007 | 28.52 | 28.73 | 28.17 | 28.50 | 3,462,882 | +0.10(+0.37%) |
May 24, 2007 | 28.43 | 28.44 | 27.77 | 28.40 | 3,546,009 | -0.04(-0.16%) |
May 23, 2007 | 28.14 | 28.74 | 28.08 | 28.44 | 3,573,486 | +0.36(+1.28%) |
May 22, 2007 | 27.43 | 28.29 | 27.35 | 28.08 | 6,537,692 | +0.66(+2.40%) |
May 21, 2007 | 26.71 | 27.49 | 26.55 | 27.43 | 5,709,471 | +0.70(+2.63%) |
May 18, 2007 | 26.32 | 26.83 | 26.07 | 26.73 | 4,910,603 | +0.39(+1.47%) |
May 17, 2007 | 26.05 | 26.43 | 25.68 | 26.34 | 6,597,269 | +0.21(+0.80%) |
May 16, 2007 | 26.16 | 26.38 | 25.58 | 26.13 | 6,087,211 | +0.25(+0.98%) |
May 15, 2007 | 26.55 | 26.65 | 25.71 | 25.88 | 3,473,719 | -0.52(-1.98%) |
May 14, 2007 | 26.73 | 26.76 | 26.35 | 26.40 | 2,879,727 | -0.42(-1.56%) |
May 11, 2007 | 26.76 | 27.02 | 26.38 | 26.82 | 3,438,293 | -0.27(-0.99%) |
May 10, 2007 | 26.74 | 27.17 | 26.53 | 27.08 | 4,302,300 | +0.30(+1.11%) |
May 09, 2007 | 26.82 | 27.02 | 26.37 | 26.79 | 4,504,154 | -0.09(-0.33%) |
May 08, 2007 | 27.19 | 27.19 | 26.55 | 26.88 | 4,472,799 | -0.36(-1.32%) |
May 07, 2007 | 27.11 | 27.25 | 26.83 | 27.23 | 4,548,298 | +0.03(+0.11%) |
May 04, 2007 | 26.58 | 27.43 | 26.44 | 27.20 | 8,068,510 | +0.73(+2.76%) |
May 03, 2007 | 26.05 | 26.53 | 25.95 | 26.47 | 6,007,514 | +0.39(+1.49%) |
May 02, 2007 | 25.50 | 26.11 | 25.43 | 26.08 | 3,907,670 | +0.74(+2.90%) |