Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.24 | 25.43 | 25.08 | 25.24 | 2,368,873 | +0.19(+0.78%) |
Apr 29, 2008 | 25.16 | 25.38 | 24.99 | 25.05 | 1,252,797 | -0.31(-1.22%) |
Apr 28, 2008 | 25.63 | 25.68 | 25.36 | 25.36 | 1,037,514 | -0.40(-1.57%) |
Apr 25, 2008 | 25.71 | 25.79 | 25.46 | 25.76 | 844,033 | +0.46(+1.83%) |
Apr 24, 2008 | 25.08 | 25.45 | 24.88 | 25.30 | 1,049,871 | -0.11(-0.45%) |
Apr 23, 2008 | 25.27 | 25.62 | 25.08 | 25.41 | 905,576 | +0.13(+0.53%) |
Apr 22, 2008 | 25.43 | 25.51 | 25.10 | 25.28 | 1,241,672 | -0.47(-1.83%) |
Apr 21, 2008 | 25.69 | 25.81 | 25.53 | 25.75 | 916,081 | -0.16(-0.62%) |
Apr 18, 2008 | 25.91 | 26.21 | 25.80 | 25.91 | 1,979,873 | +0.53(+2.09%) |
Apr 17, 2008 | 25.40 | 25.48 | 25.21 | 25.38 | 1,333,130 | -0.26(-1.00%) |
Apr 16, 2008 | 25.37 | 25.65 | 25.31 | 25.63 | 2,007,893 | +0.52(+2.06%) |
Apr 15, 2008 | 25.05 | 25.12 | 24.83 | 25.12 | 2,788,749 | +0.71(+2.92%) |
Apr 14, 2008 | 24.72 | 24.77 | 24.36 | 24.40 | 3,120,603 | -0.67(-2.68%) |
Apr 11, 2008 | 24.84 | 25.51 | 24.68 | 25.08 | 2,364,376 | -0.71(-2.76%) |
Apr 10, 2008 | 25.78 | 25.89 | 25.51 | 25.79 | 1,880,461 | -0.35(-1.34%) |
Apr 09, 2008 | 26.32 | 26.41 | 26.04 | 26.14 | 1,358,383 | +0.05(+0.18%) |
Apr 08, 2008 | 26.08 | 26.20 | 25.94 | 26.09 | 1,075,994 | -0.46(-1.72%) |
Apr 07, 2008 | 26.76 | 26.78 | 26.42 | 26.55 | 890,611 | +0.15(+0.59%) |
Apr 04, 2008 | 26.45 | 26.55 | 26.29 | 26.39 | 647,203 | -0.05(-0.20%) |
Apr 03, 2008 | 26.19 | 26.66 | 26.09 | 26.45 | 1,185,349 | +0.00(+0.00%) |
Apr 02, 2008 | 26.40 | 26.56 | 26.27 | 26.45 | 1,519,812 | +0.05(+0.18%) |
Apr 01, 2008 | 25.92 | 26.41 | 25.84 | 26.40 | 1,974,342 | +0.63(+2.45%) |
Mar 31, 2008 | 25.74 | 25.90 | 25.63 | 25.77 | 1,138,632 | +0.56(+2.21%) |
Mar 28, 2008 | 25.56 | 25.61 | 25.18 | 25.21 | 803,152 | -0.79(-3.02%) |
Mar 27, 2008 | 26.39 | 26.46 | 25.96 | 26.00 | 1,612,382 | +0.30(+1.15%) |
Mar 26, 2008 | 25.40 | 25.77 | 25.32 | 25.70 | 4,326,249 | +0.05(+0.18%) |
Mar 25, 2008 | 25.47 | 25.74 | 25.31 | 25.65 | 1,037,099 | +0.03(+0.10%) |
Mar 24, 2008 | 25.52 | 25.99 | 25.20 | 25.63 | 979,056 | +0.46(+1.82%) |
Mar 21, 2008 | 24.93 | 25.28 | 24.71 | 25.17 | 3,501,817 | +0.00(+0.00%) |
Mar 20, 2008 | 24.93 | 25.28 | 24.71 | 25.17 | 3,501,817 | -0.03(-0.13%) |
Mar 19, 2008 | 25.80 | 26.06 | 25.20 | 25.20 | 1,844,943 | -1.01(-3.85%) |
Mar 18, 2008 | 25.55 | 26.21 | 25.51 | 26.21 | 3,877,579 | +1.06(+4.19%) |
Mar 17, 2008 | 25.18 | 25.57 | 24.87 | 25.16 | 4,254,585 | -0.97(-3.73%) |
Mar 14, 2008 | 26.64 | 26.75 | 25.82 | 26.13 | 1,922,089 | -0.81(-3.02%) |
Mar 13, 2008 | 26.25 | 27.02 | 26.17 | 26.95 | 1,857,362 | +0.40(+1.49%) |
Mar 12, 2008 | 26.78 | 26.85 | 26.55 | 26.55 | 947,012 | -0.22(-0.83%) |
Mar 11, 2008 | 26.67 | 26.77 | 26.11 | 26.77 | 1,349,297 | +0.87(+3.35%) |
Mar 10, 2008 | 26.09 | 26.21 | 25.80 | 25.90 | 1,005,227 | -0.11(-0.41%) |
Mar 07, 2008 | 26.04 | 26.39 | 25.86 | 26.01 | 854,579 | -0.22(-0.85%) |
Mar 06, 2008 | 26.52 | 26.63 | 26.23 | 26.23 | 1,226,736 | -0.50(-1.86%) |
Mar 05, 2008 | 26.81 | 27.01 | 26.50 | 26.73 | 1,322,181 | +0.01(+0.03%) |
Mar 04, 2008 | 26.60 | 26.89 | 26.33 | 26.72 | 1,589,247 | +0.07(+0.25%) |
Mar 03, 2008 | 26.40 | 26.66 | 26.26 | 26.66 | 834,906 | +0.50(+1.90%) |
Feb 29, 2008 | 26.35 | 26.56 | 26.04 | 26.16 | 898,178 | -0.62(-2.31%) |
Feb 28, 2008 | 26.82 | 26.96 | 26.63 | 26.78 | 777,355 | -0.34(-1.26%) |
Feb 27, 2008 | 26.76 | 27.29 | 26.76 | 27.12 | 640,393 | +0.09(+0.32%) |
Feb 26, 2008 | 26.52 | 27.16 | 26.47 | 27.03 | 971,721 | +0.26(+0.98%) |
Feb 25, 2008 | 26.47 | 26.78 | 26.31 | 26.77 | 1,374,373 | +0.18(+0.68%) |
Feb 22, 2008 | 26.43 | 26.59 | 26.00 | 26.59 | 1,112,266 | +0.78(+3.02%) |
Feb 21, 2008 | 26.29 | 26.29 | 25.75 | 25.81 | 1,886,577 | -0.46(-1.77%) |
Feb 20, 2008 | 25.74 | 26.50 | 25.70 | 26.27 | 1,950,810 | +0.20(+0.75%) |
Feb 19, 2008 | 26.43 | 26.54 | 26.00 | 26.08 | 1,578,218 | +0.60(+2.37%) |
Feb 18, 2008 | 25.53 | 25.59 | 25.27 | 25.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.53 | 25.59 | 25.27 | 25.47 | 1,926,237 | -0.34(-1.33%) |
Feb 14, 2008 | 26.31 | 26.31 | 25.72 | 25.82 | 1,251,898 | -0.32(-1.21%) |
Feb 13, 2008 | 26.07 | 26.17 | 25.78 | 26.13 | 1,363,424 | +0.52(+2.05%) |
Feb 12, 2008 | 25.65 | 25.94 | 25.41 | 25.61 | 1,142,054 | +0.27(+1.06%) |
Feb 11, 2008 | 25.40 | 25.46 | 24.94 | 25.34 | 1,812,824 | -0.14(-0.55%) |
Feb 08, 2008 | 25.52 | 25.66 | 25.16 | 25.48 | 1,647,765 | -0.30(-1.15%) |
Feb 07, 2008 | 25.45 | 25.96 | 25.39 | 25.78 | 1,659,816 | -0.04(-0.16%) |
Feb 06, 2008 | 25.60 | 26.37 | 25.43 | 25.82 | 2,258,681 | +0.75(+2.98%) |
Feb 05, 2008 | 25.85 | 25.91 | 25.06 | 25.07 | 1,603,294 | -1.65(-6.16%) |
Feb 04, 2008 | 26.76 | 26.86 | 26.60 | 26.72 | 735,282 | -0.10(-0.38%) |
Feb 01, 2008 | 26.57 | 26.86 | 26.30 | 26.82 | 1,817,221 | +0.34(+1.27%) |
Jan 31, 2008 | 25.68 | 26.66 | 25.59 | 26.48 | 1,617,413 | +0.21(+0.79%) |
Jan 30, 2008 | 26.04 | 26.85 | 26.00 | 26.27 | 1,214,127 | -0.11(-0.43%) |
Jan 29, 2008 | 26.39 | 26.43 | 26.03 | 26.39 | 2,873,221 | +0.47(+1.82%) |
Jan 28, 2008 | 25.27 | 25.96 | 25.10 | 25.92 | 1,472,734 | +0.75(+2.99%) |
Jan 25, 2008 | 25.80 | 25.91 | 25.02 | 25.16 | 2,653,624 | -0.76(-2.93%) |
Jan 24, 2008 | 25.33 | 25.96 | 25.18 | 25.92 | 3,586,132 | +0.80(+3.18%) |
Jan 23, 2008 | 23.89 | 25.18 | 23.46 | 25.12 | 5,911,410 | +0.36(+1.47%) |
Jan 22, 2008 | 23.84 | 24.83 | 23.73 | 24.76 | 4,360,648 | +0.81(+3.37%) |
Jan 21, 2008 | 24.83 | 24.83 | 23.64 | 23.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.83 | 24.83 | 23.64 | 23.95 | 5,665,255 | -0.83(-3.36%) |
Jan 17, 2008 | 25.64 | 25.77 | 24.76 | 24.79 | 1,847,461 | -0.75(-2.92%) |
Jan 16, 2008 | 26.01 | 26.06 | 25.33 | 25.53 | 2,154,173 | -0.88(-3.33%) |
Jan 15, 2008 | 26.85 | 26.97 | 26.40 | 26.41 | 1,831,849 | -1.50(-5.37%) |
Jan 14, 2008 | 28.00 | 28.01 | 27.68 | 27.91 | 1,137,292 | +0.99(+3.70%) |
Jan 11, 2008 | 27.13 | 27.28 | 26.81 | 26.92 | 1,211,435 | -0.33(-1.21%) |
Jan 10, 2008 | 26.77 | 27.35 | 26.64 | 27.25 | 1,109,280 | +0.30(+1.10%) |
Jan 09, 2008 | 26.66 | 26.96 | 26.46 | 26.95 | 1,011,571 | +0.22(+0.83%) |
Jan 08, 2008 | 27.25 | 27.52 | 26.70 | 26.73 | 1,462,979 | -0.58(-2.14%) |
Jan 07, 2008 | 27.09 | 27.39 | 27.01 | 27.32 | 1,376,606 | -0.10(-0.37%) |
Jan 04, 2008 | 27.94 | 27.97 | 27.34 | 27.42 | 2,024,067 | -0.52(-1.85%) |
Jan 03, 2008 | 28.11 | 28.46 | 27.89 | 27.93 | 1,248,582 | -0.52(-1.84%) |
Jan 02, 2008 | 28.79 | 28.84 | 28.38 | 28.46 | 2,649,368 | -0.28(-0.96%) |
Jan 01, 2008 | 28.72 | 29.07 | 28.67 | 28.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.72 | 29.07 | 28.67 | 28.73 | 754,587 | -0.31(-1.06%) |
Dec 28, 2007 | 29.08 | 29.18 | 28.98 | 29.04 | 568,073 | +0.24(+0.84%) |
Dec 27, 2007 | 29.08 | 29.12 | 28.75 | 28.80 | 1,681,985 | -0.68(-2.30%) |
Dec 26, 2007 | 29.45 | 29.55 | 29.25 | 29.48 | 654,202 | +0.10(+0.34%) |
Dec 24, 2007 | 29.34 | 29.41 | 29.10 | 29.38 | 606,214 | +0.40(+1.37%) |
Dec 21, 2007 | 29.04 | 29.22 | 28.80 | 28.98 | 3,875,291 | -0.69(-2.33%) |
Dec 20, 2007 | 29.64 | 29.84 | 29.41 | 29.67 | 1,471,272 | +0.29(+0.98%) |
Dec 19, 2007 | 29.63 | 29.76 | 29.16 | 29.39 | 2,536,282 | +0.35(+1.20%) |
Dec 18, 2007 | 29.12 | 29.18 | 28.65 | 29.04 | 1,329,539 | +0.59(+2.08%) |
Dec 17, 2007 | 28.69 | 28.85 | 28.38 | 28.44 | 1,410,159 | -0.56(-1.95%) |
Dec 14, 2007 | 29.32 | 29.41 | 28.95 | 29.01 | 919,363 | -0.10(-0.35%) |
Dec 13, 2007 | 29.00 | 29.17 | 28.76 | 29.11 | 901,620 | -0.13(-0.46%) |
Dec 12, 2007 | 29.52 | 29.65 | 28.92 | 29.24 | 1,810,789 | +0.56(+1.97%) |
Dec 11, 2007 | 29.06 | 29.77 | 28.64 | 28.68 | 1,873,623 | -0.53(-1.82%) |
Dec 10, 2007 | 29.19 | 29.27 | 29.04 | 29.21 | 1,739,128 | +1.24(+4.45%) |
Dec 07, 2007 | 28.12 | 28.16 | 27.93 | 27.97 | 1,142,351 | +0.01(+0.02%) |
Dec 06, 2007 | 27.92 | 28.04 | 27.50 | 27.96 | 939,384 | -0.28(-0.98%) |
Dec 05, 2007 | 28.16 | 28.36 | 28.03 | 28.24 | 578,674 | +0.36(+1.30%) |
Dec 04, 2007 | 27.99 | 28.10 | 27.80 | 27.87 | 1,066,546 | +0.03(+0.10%) |
Dec 03, 2007 | 28.09 | 28.09 | 27.75 | 27.85 | 2,420,577 | -0.12(-0.43%) |
Nov 30, 2007 | 28.40 | 28.48 | 27.82 | 27.97 | 1,643,498 | +0.03(+0.10%) |
Nov 29, 2007 | 27.97 | 28.20 | 27.84 | 27.94 | 969,149 | -0.61(-2.14%) |
Nov 28, 2007 | 27.99 | 28.59 | 27.89 | 28.55 | 3,568,106 | +0.09(+0.31%) |
Nov 27, 2007 | 28.26 | 28.48 | 28.06 | 28.46 | 1,216,312 | +0.65(+2.34%) |
Nov 26, 2007 | 28.52 | 28.70 | 27.78 | 27.81 | 1,653,719 | -0.56(-1.99%) |
Nov 23, 2007 | 28.11 | 28.54 | 28.03 | 28.38 | 844,191 | +1.83(+6.91%) |
Nov 21, 2007 | 26.76 | 26.88 | 26.34 | 26.54 | 916,232 | -0.60(-2.20%) |
Nov 20, 2007 | 27.13 | 27.40 | 26.70 | 27.14 | 1,240,400 | +0.34(+1.25%) |
Nov 19, 2007 | 27.34 | 27.37 | 26.80 | 26.80 | 1,750,276 | -1.02(-3.67%) |
Nov 16, 2007 | 27.94 | 27.94 | 27.44 | 27.83 | 1,351,242 | -0.49(-1.73%) |
Nov 15, 2007 | 28.41 | 28.67 | 28.07 | 28.32 | 1,094,635 | -0.48(-1.66%) |
Nov 14, 2007 | 29.20 | 29.22 | 28.71 | 28.79 | 777,105 | +0.10(+0.35%) |
Nov 13, 2007 | 28.38 | 28.72 | 28.23 | 28.69 | 1,206,030 | +0.57(+2.03%) |
Nov 12, 2007 | 28.16 | 28.58 | 28.07 | 28.12 | 1,159,091 | -0.38(-1.34%) |
Nov 09, 2007 | 28.91 | 28.99 | 28.26 | 28.50 | 2,037,129 | -0.77(-2.62%) |
Nov 08, 2007 | 29.27 | 29.41 | 28.77 | 29.27 | 2,035,194 | +0.31(+1.07%) |
Nov 07, 2007 | 29.20 | 29.43 | 28.94 | 28.96 | 1,278,962 | -0.50(-1.71%) |
Nov 06, 2007 | 29.10 | 29.47 | 29.06 | 29.47 | 935,543 | +0.69(+2.38%) |
Nov 05, 2007 | 28.75 | 28.87 | 28.52 | 28.78 | 1,077,780 | +0.32(+1.11%) |
Nov 02, 2007 | 28.29 | 28.46 | 28.03 | 28.46 | 1,542,873 | +0.77(+2.79%) |
Nov 01, 2007 | 27.67 | 27.94 | 27.50 | 27.69 | 1,559,574 | -0.09(-0.34%) |
Oct 31, 2007 | 27.58 | 27.89 | 27.46 | 27.79 | 714,602 | +0.30(+1.10%) |
Oct 30, 2007 | 27.54 | 27.66 | 27.34 | 27.48 | 633,664 | -0.24(-0.87%) |
Oct 29, 2007 | 27.64 | 27.79 | 27.64 | 27.73 | 1,085,963 | -0.04(-0.15%) |
Oct 26, 2007 | 27.82 | 27.82 | 27.61 | 27.77 | 2,093,666 | +0.51(+1.87%) |
Oct 25, 2007 | 27.37 | 27.42 | 26.99 | 27.25 | 1,905,903 | -0.33(-1.19%) |
Oct 24, 2007 | 27.56 | 27.64 | 27.12 | 27.58 | 2,753,367 | -0.17(-0.63%) |
Oct 23, 2007 | 27.92 | 27.93 | 27.40 | 27.76 | 1,169,429 | +0.22(+0.81%) |
Oct 22, 2007 | 27.17 | 27.54 | 27.13 | 27.54 | 1,447,801 | -0.17(-0.61%) |
Oct 19, 2007 | 28.29 | 28.29 | 27.70 | 27.70 | 1,291,729 | -0.59(-2.09%) |
Oct 18, 2007 | 28.22 | 28.32 | 28.10 | 28.30 | 2,291,100 | +0.11(+0.38%) |
Oct 17, 2007 | 28.42 | 28.44 | 27.93 | 28.19 | 2,165,230 | +0.15(+0.53%) |
Oct 16, 2007 | 28.32 | 28.34 | 27.98 | 28.04 | 1,937,296 | -0.59(-2.07%) |
Oct 15, 2007 | 29.14 | 29.19 | 28.53 | 28.63 | 2,928,038 | -1.89(-6.19%) |
Oct 12, 2007 | 30.31 | 30.63 | 30.27 | 30.52 | 733,497 | +0.26(+0.87%) |
Oct 11, 2007 | 30.56 | 30.61 | 30.16 | 30.26 | 1,356,151 | -0.09(-0.31%) |
Oct 10, 2007 | 30.37 | 30.62 | 30.18 | 30.35 | 2,946,784 | +0.46(+1.55%) |
Oct 09, 2007 | 29.69 | 29.92 | 29.57 | 29.89 | 990,147 | +0.58(+1.97%) |
Oct 08, 2007 | 29.34 | 29.47 | 29.17 | 29.31 | 1,139,971 | +0.04(+0.14%) |
Oct 05, 2007 | 29.32 | 29.51 | 29.23 | 29.27 | 980,178 | -0.26(-0.89%) |
Oct 04, 2007 | 29.49 | 29.63 | 29.38 | 29.53 | 722,636 | -0.11(-0.36%) |
Oct 03, 2007 | 29.90 | 29.98 | 29.61 | 29.64 | 764,444 | -0.44(-1.45%) |
Oct 02, 2007 | 30.12 | 30.20 | 29.89 | 30.08 | 2,908,250 | -0.31(-1.02%) |
Oct 01, 2007 | 30.10 | 30.43 | 30.08 | 30.39 | 1,747,598 | +0.18(+0.60%) |
Sep 28, 2007 | 30.42 | 30.48 | 30.00 | 30.21 | 2,290,505 | +0.35(+1.17%) |
Sep 27, 2007 | 29.89 | 29.98 | 29.77 | 29.86 | 2,221,024 | +0.48(+1.62%) |
Sep 26, 2007 | 29.43 | 29.51 | 29.29 | 29.38 | 1,078,672 | -0.08(-0.27%) |
Sep 25, 2007 | 29.28 | 29.49 | 29.24 | 29.46 | 1,118,248 | -0.10(-0.34%) |
Sep 24, 2007 | 29.50 | 29.66 | 29.44 | 29.56 | 1,157,378 | -0.01(-0.05%) |
Sep 21, 2007 | 29.61 | 29.82 | 29.56 | 29.57 | 747,185 | +0.38(+1.29%) |
Sep 20, 2007 | 29.30 | 29.49 | 29.17 | 29.20 | 1,111,999 | -0.04(-0.14%) |
Sep 19, 2007 | 29.47 | 29.62 | 29.18 | 29.24 | 1,369,542 | +0.01(+0.05%) |
Sep 18, 2007 | 28.41 | 29.27 | 28.33 | 29.22 | 1,292,473 | +1.02(+3.62%) |
Sep 17, 2007 | 28.40 | 28.46 | 28.00 | 28.20 | 1,192,193 | -0.44(-1.53%) |
Sep 14, 2007 | 28.30 | 28.67 | 28.24 | 28.64 | 1,927,030 | +0.25(+0.88%) |
Sep 13, 2007 | 28.40 | 28.52 | 28.30 | 28.39 | 638,871 | +0.15(+0.55%) |
Sep 12, 2007 | 27.91 | 28.40 | 27.88 | 28.24 | 1,698,649 | +0.19(+0.67%) |
Sep 11, 2007 | 27.83 | 28.13 | 27.81 | 28.05 | 2,250,631 | +0.69(+2.53%) |
Sep 10, 2007 | 27.42 | 27.51 | 27.07 | 27.36 | 2,401,051 | +1.06(+4.01%) |
Sep 07, 2007 | 26.28 | 26.46 | 26.15 | 26.30 | 569,512 | -0.39(-1.46%) |
Sep 06, 2007 | 26.54 | 26.83 | 26.37 | 26.69 | 756,856 | +0.22(+0.84%) |
Sep 05, 2007 | 26.42 | 26.59 | 26.21 | 26.47 | 815,327 | -0.28(-1.03%) |
Sep 04, 2007 | 26.34 | 26.85 | 26.29 | 26.74 | 672,496 | +0.16(+0.61%) |
Aug 31, 2007 | 26.79 | 26.79 | 26.41 | 26.58 | 850,291 | +0.40(+1.54%) |
Aug 30, 2007 | 25.90 | 26.41 | 25.90 | 26.18 | 637,532 | -0.14(-0.54%) |
Aug 29, 2007 | 26.03 | 26.37 | 25.72 | 26.32 | 711,626 | +0.79(+3.08%) |
Aug 28, 2007 | 26.00 | 26.08 | 25.51 | 25.53 | 858,474 | -0.81(-3.09%) |
Aug 27, 2007 | 26.55 | 26.58 | 26.29 | 26.35 | 458,547 | -0.31(-1.16%) |
Aug 24, 2007 | 26.00 | 26.66 | 25.98 | 26.66 | 1,485,443 | +0.88(+3.42%) |
Aug 23, 2007 | 26.14 | 26.14 | 25.63 | 25.78 | 1,033,591 | -0.09(-0.34%) |
Aug 22, 2007 | 25.61 | 25.86 | 25.57 | 25.86 | 994,164 | +0.83(+3.30%) |
Aug 21, 2007 | 25.00 | 25.28 | 24.98 | 25.04 | 713,411 | -0.24(-0.96%) |
Aug 20, 2007 | 25.39 | 25.42 | 24.96 | 25.28 | 854,159 | +0.26(+1.05%) |
Aug 17, 2007 | 25.03 | 25.47 | 24.61 | 25.02 | 3,349,836 | +0.30(+1.20%) |
Aug 16, 2007 | 24.65 | 24.79 | 23.92 | 24.72 | 2,089,719 | +0.06(+0.25%) |
Aug 15, 2007 | 25.07 | 25.39 | 24.63 | 24.66 | 1,851,228 | -0.76(-2.99%) |
Aug 14, 2007 | 26.25 | 26.25 | 25.37 | 25.42 | 804,365 | -0.31(-1.20%) |
Aug 13, 2007 | 26.08 | 26.11 | 25.72 | 25.73 | 1,736,439 | -0.17(-0.67%) |
Aug 10, 2007 | 25.32 | 26.03 | 25.16 | 25.90 | 1,964,338 | +0.30(+1.15%) |
Aug 09, 2007 | 25.65 | 26.31 | 25.60 | 25.61 | 4,523,932 | -1.36(-5.03%) |
Aug 08, 2007 | 26.74 | 27.16 | 26.73 | 26.97 | 1,475,624 | +0.28(+1.06%) |
Aug 07, 2007 | 26.42 | 26.91 | 26.29 | 26.68 | 1,070,638 | +0.08(+0.30%) |
Aug 06, 2007 | 26.43 | 26.63 | 26.11 | 26.60 | 1,586,560 | +0.11(+0.41%) |
Aug 03, 2007 | 26.64 | 26.97 | 26.45 | 26.50 | 1,212,874 | -0.48(-1.77%) |
Aug 02, 2007 | 26.92 | 27.13 | 26.62 | 26.97 | 1,429,561 | -0.20(-0.74%) |
Aug 01, 2007 | 26.92 | 27.23 | 26.56 | 27.17 | 1,768,725 | +0.02(+0.07%) |
Jul 31, 2007 | 27.54 | 27.64 | 27.04 | 27.15 | 1,067,960 | -0.20(-0.74%) |
Jul 30, 2007 | 27.21 | 27.46 | 26.99 | 27.36 | 1,186,539 | +0.60(+2.24%) |
Jul 27, 2007 | 27.20 | 27.25 | 26.71 | 26.76 | 1,615,628 | -0.52(-1.92%) |
Jul 26, 2007 | 27.54 | 27.93 | 26.91 | 27.28 | 2,099,321 | -1.18(-4.16%) |
Jul 25, 2007 | 28.62 | 28.68 | 28.16 | 28.46 | 1,990,560 | -0.34(-1.17%) |
Jul 24, 2007 | 29.34 | 29.39 | 28.66 | 28.80 | 1,366,749 | -0.48(-1.65%) |
Jul 23, 2007 | 29.44 | 29.46 | 29.21 | 29.28 | 1,452,711 | +0.06(+0.21%) |
Jul 20, 2007 | 29.46 | 29.62 | 29.10 | 29.22 | 1,338,149 | -0.52(-1.74%) |
Jul 19, 2007 | 29.86 | 29.92 | 29.52 | 29.74 | 1,885,966 | +0.09(+0.29%) |
Jul 18, 2007 | 29.57 | 29.71 | 29.28 | 29.65 | 2,510,852 | -0.31(-1.03%) |
Jul 17, 2007 | 29.98 | 30.08 | 29.80 | 29.96 | 2,498,391 | +0.56(+1.90%) |
Jul 16, 2007 | 29.61 | 29.69 | 29.34 | 29.41 | 3,223,669 | -0.54(-1.80%) |
Jul 13, 2007 | 30.09 | 30.16 | 29.90 | 29.94 | 1,608,040 | -0.89(-2.88%) |
Jul 12, 2007 | 30.25 | 30.85 | 30.23 | 30.83 | 1,068,406 | +1.26(+4.25%) |
Jul 11, 2007 | 29.44 | 29.62 | 29.34 | 29.57 | 828,123 | +0.34(+1.17%) |
Jul 10, 2007 | 29.59 | 29.74 | 29.19 | 29.23 | 1,150,576 | -0.75(-2.51%) |
Jul 09, 2007 | 30.06 | 30.14 | 29.95 | 29.98 | 829,462 | +0.13(+0.45%) |
Jul 06, 2007 | 29.99 | 30.00 | 29.77 | 29.85 | 761,170 | -0.23(-0.76%) |
Jul 05, 2007 | 30.07 | 30.16 | 29.86 | 30.08 | 1,389,627 | +0.38(+1.27%) |
Jul 03, 2007 | 29.71 | 29.78 | 29.63 | 29.70 | 740,490 | +0.60(+2.06%) |
Jul 02, 2007 | 28.44 | 29.10 | 28.79 | 29.10 | 1,161,842 | +0.66(+2.32%) |
Jun 29, 2007 | 28.56 | 28.79 | 28.28 | 28.44 | 567,158 | -0.02(-0.07%) |
Jun 28, 2007 | 28.31 | 28.69 | 28.30 | 28.46 | 799,705 | +0.49(+1.75%) |
Jun 27, 2007 | 27.63 | 27.99 | 27.63 | 27.97 | 1,629,465 | -0.01(-0.05%) |
Jun 26, 2007 | 28.24 | 28.33 | 27.88 | 27.99 | 731,712 | -0.10(-0.36%) |
Jun 25, 2007 | 28.31 | 28.77 | 28.03 | 28.09 | 1,120,364 | -0.01(-0.02%) |
Jun 22, 2007 | 28.49 | 28.52 | 28.01 | 28.09 | 774,561 | -0.49(-1.72%) |
Jun 21, 2007 | 28.45 | 28.65 | 28.33 | 28.59 | 1,802,945 | +0.38(+1.36%) |
Jun 20, 2007 | 28.73 | 28.73 | 28.14 | 28.20 | 1,583,937 | -0.19(-0.69%) |
Jun 19, 2007 | 28.23 | 28.46 | 28.19 | 28.40 | 709,692 | +0.22(+0.76%) |
Jun 18, 2007 | 28.35 | 28.36 | 28.12 | 28.18 | 959,944 | -0.11(-0.40%) |
Jun 15, 2007 | 28.40 | 28.50 | 28.20 | 28.30 | 848,506 | +0.29(+1.03%) |
Jun 14, 2007 | 27.77 | 28.03 | 27.77 | 28.01 | 1,045,940 | +0.48(+1.73%) |
Jun 13, 2007 | 27.19 | 27.54 | 27.17 | 27.53 | 1,138,334 | +0.36(+1.31%) |
Jun 12, 2007 | 27.37 | 27.66 | 27.17 | 27.17 | 1,218,825 | -0.62(-2.23%) |
Jun 11, 2007 | 27.46 | 27.99 | 27.44 | 27.79 | 1,015,960 | -0.32(-1.12%) |
Jun 08, 2007 | 27.59 | 28.11 | 27.58 | 28.11 | 1,671,124 | +0.85(+3.13%) |
Jun 07, 2007 | 27.68 | 27.91 | 27.12 | 27.25 | 2,111,520 | -0.67(-2.38%) |
Jun 06, 2007 | 28.21 | 28.25 | 27.85 | 27.92 | 961,878 | -0.65(-2.26%) |
Jun 05, 2007 | 28.63 | 28.67 | 28.38 | 28.57 | 1,238,911 | +0.07(+0.24%) |
Jun 04, 2007 | 28.34 | 28.50 | 28.30 | 28.50 | 963,515 | +0.20(+0.71%) |
Jun 01, 2007 | 28.37 | 28.41 | 28.15 | 28.30 | 1,289,348 | -0.21(-0.75%) |
May 31, 2007 | 28.49 | 28.57 | 28.45 | 28.51 | 986,278 | +0.68(+2.44%) |
May 30, 2007 | 27.66 | 27.85 | 27.57 | 27.83 | 908,911 | +0.09(+0.34%) |
May 29, 2007 | 27.82 | 27.91 | 27.62 | 27.74 | 934,651 | +0.26(+0.95%) |
May 25, 2007 | 27.34 | 27.54 | 27.25 | 27.48 | 617,595 | +0.18(+0.66%) |
May 24, 2007 | 27.54 | 27.58 | 27.17 | 27.29 | 1,228,496 | -0.50(-1.79%) |
May 23, 2007 | 27.86 | 27.97 | 27.74 | 27.79 | 657,915 | +0.13(+0.46%) |
May 22, 2007 | 27.64 | 27.83 | 27.59 | 27.66 | 1,196,508 | +0.17(+0.61%) |
May 21, 2007 | 27.63 | 27.66 | 27.50 | 27.50 | 781,256 | -0.38(-1.35%) |
May 18, 2007 | 27.73 | 27.93 | 27.64 | 27.87 | 775,007 | +0.52(+1.89%) |
May 17, 2007 | 27.31 | 27.46 | 27.24 | 27.36 | 599,936 | +0.05(+0.20%) |
May 16, 2007 | 27.29 | 27.32 | 27.01 | 27.30 | 1,018,564 | +0.05(+0.20%) |
May 15, 2007 | 27.11 | 27.54 | 27.03 | 27.25 | 602,122 | +0.22(+0.82%) |
May 14, 2007 | 27.16 | 27.27 | 26.93 | 27.03 | 461,225 | -0.30(-1.08%) |
May 11, 2007 | 26.93 | 27.34 | 26.88 | 27.32 | 670,264 | +0.44(+1.63%) |
May 10, 2007 | 27.42 | 27.44 | 26.85 | 26.88 | 840,174 | -0.71(-2.56%) |
May 09, 2007 | 27.34 | 27.59 | 27.34 | 27.59 | 389,661 | +0.17(+0.61%) |
May 08, 2007 | 27.43 | 27.47 | 27.25 | 27.42 | 359,160 | -0.25(-0.90%) |
May 07, 2007 | 27.73 | 27.77 | 27.64 | 27.67 | 351,870 | +0.11(+0.41%) |
May 04, 2007 | 27.46 | 27.58 | 27.42 | 27.56 | 648,989 | +0.15(+0.54%) |
May 03, 2007 | 27.39 | 27.44 | 27.31 | 27.41 | 849,742 | -0.24(-0.88%) |
May 02, 2007 | 27.54 | 27.69 | 27.52 | 27.65 | 484,295 | -0.09(-0.32%) |