Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 21.47 | 21.95 | 21.12 | 21.31 | 2,778,108 | -0.11(-0.50%) |
Apr 29, 2008 | 20.98 | 21.50 | 20.92 | 21.42 | 2,867,102 | +0.60(+2.89%) |
Apr 28, 2008 | 20.76 | 21.08 | 20.76 | 20.82 | 2,138,275 | -0.21(-0.99%) |
Apr 25, 2008 | 20.80 | 21.06 | 20.57 | 21.02 | 3,266,590 | -0.08(-0.38%) |
Apr 24, 2008 | 21.00 | 21.52 | 20.11 | 21.10 | 11,253,954 | -0.71(-3.25%) |
Apr 23, 2008 | 21.32 | 22.00 | 21.25 | 21.81 | 3,684,701 | +0.28(+1.30%) |
Apr 22, 2008 | 22.45 | 22.45 | 21.15 | 21.53 | 3,819,005 | -0.84(-3.73%) |
Apr 21, 2008 | 23.26 | 23.29 | 22.32 | 22.37 | 2,572,987 | -0.82(-3.52%) |
Apr 18, 2008 | 22.96 | 23.48 | 22.26 | 23.18 | 3,384,279 | +0.92(+4.14%) |
Apr 17, 2008 | 21.84 | 22.42 | 21.84 | 22.26 | 1,696,825 | +0.04(+0.18%) |
Apr 16, 2008 | 21.74 | 22.23 | 21.55 | 22.22 | 2,961,066 | +1.10(+5.19%) |
Apr 15, 2008 | 21.58 | 21.65 | 20.80 | 21.12 | 2,156,682 | -0.12(-0.57%) |
Apr 14, 2008 | 21.72 | 21.78 | 20.99 | 21.24 | 1,878,866 | -0.29(-1.33%) |
Apr 11, 2008 | 21.90 | 22.02 | 21.44 | 21.53 | 1,463,557 | -0.53(-2.42%) |
Apr 10, 2008 | 21.84 | 22.40 | 21.67 | 22.07 | 2,115,656 | +0.35(+1.63%) |
Apr 09, 2008 | 22.70 | 22.71 | 21.48 | 21.71 | 2,811,667 | -0.66(-2.96%) |
Apr 08, 2008 | 22.84 | 22.84 | 22.25 | 22.37 | 1,554,777 | -0.53(-2.30%) |
Apr 07, 2008 | 23.14 | 23.40 | 22.61 | 22.90 | 2,006,872 | +0.07(+0.32%) |
Apr 04, 2008 | 23.18 | 23.19 | 22.65 | 22.83 | 1,474,579 | -0.57(-2.43%) |
Apr 03, 2008 | 22.73 | 23.43 | 21.98 | 23.39 | 4,195,297 | +0.21(+0.92%) |
Apr 02, 2008 | 23.49 | 23.83 | 23.08 | 23.18 | 2,786,770 | -0.77(-3.21%) |
Apr 01, 2008 | 22.15 | 24.04 | 22.15 | 23.95 | 4,538,975 | +1.97(+8.97%) |
Mar 31, 2008 | 21.89 | 22.13 | 21.43 | 21.98 | 3,826,127 | +0.33(+1.54%) |
Mar 28, 2008 | 22.23 | 22.38 | 21.40 | 21.64 | 4,179,609 | -0.47(-2.14%) |
Mar 27, 2008 | 22.93 | 23.05 | 22.12 | 22.12 | 2,985,412 | -0.59(-2.62%) |
Mar 26, 2008 | 23.45 | 23.47 | 22.65 | 22.71 | 4,548,323 | -1.07(-4.49%) |
Mar 25, 2008 | 23.46 | 24.06 | 23.02 | 23.78 | 4,238,348 | +0.31(+1.34%) |
Mar 24, 2008 | 23.45 | 24.24 | 23.30 | 23.47 | 5,371,703 | +0.25(+1.09%) |
Mar 21, 2008 | 21.10 | 23.44 | 20.98 | 23.21 | 7,948,599 | +0.00(+0.00%) |
Mar 20, 2008 | 21.10 | 23.44 | 21.10 | 23.21 | 7,948,299 | +2.24(+10.67%) |
Mar 19, 2008 | 21.78 | 21.78 | 20.68 | 20.98 | 5,004,425 | -0.43(-2.00%) |
Mar 18, 2008 | 20.78 | 21.78 | 20.55 | 21.40 | 4,807,808 | +0.99(+4.84%) |
Mar 17, 2008 | 20.94 | 21.16 | 20.19 | 20.41 | 5,083,796 | -1.09(-5.06%) |
Mar 14, 2008 | 22.35 | 22.35 | 21.02 | 21.50 | 4,755,586 | -1.11(-4.90%) |
Mar 13, 2008 | 21.72 | 22.63 | 20.98 | 22.61 | 4,697,137 | +0.42(+1.90%) |
Mar 12, 2008 | 21.59 | 22.67 | 21.57 | 22.19 | 4,768,238 | +0.49(+2.28%) |
Mar 11, 2008 | 21.82 | 22.12 | 21.23 | 21.70 | 4,748,369 | +0.63(+2.98%) |
Mar 10, 2008 | 22.11 | 22.18 | 20.96 | 21.07 | 4,097,541 | -1.09(-4.91%) |
Mar 07, 2008 | 22.45 | 22.79 | 22.04 | 22.16 | 3,402,753 | -0.45(-1.98%) |
Mar 06, 2008 | 23.45 | 23.51 | 22.58 | 22.61 | 2,829,396 | -0.90(-3.84%) |
Mar 05, 2008 | 24.00 | 24.36 | 23.10 | 23.51 | 3,097,758 | -0.24(-1.01%) |
Mar 04, 2008 | 23.57 | 23.82 | 23.05 | 23.75 | 4,439,054 | +0.45(+1.95%) |
Mar 03, 2008 | 23.53 | 23.78 | 23.03 | 23.29 | 2,310,469 | -0.09(-0.40%) |
Feb 29, 2008 | 24.38 | 24.38 | 23.26 | 23.39 | 3,374,525 | -1.00(-4.08%) |
Feb 28, 2008 | 25.12 | 25.12 | 24.05 | 24.38 | 2,943,082 | -1.06(-4.15%) |
Feb 27, 2008 | 25.25 | 25.85 | 25.05 | 25.44 | 2,038,349 | +0.01(+0.05%) |
Feb 26, 2008 | 25.08 | 25.64 | 25.07 | 25.43 | 1,908,855 | +0.10(+0.40%) |
Feb 25, 2008 | 24.92 | 25.42 | 24.65 | 25.32 | 1,879,605 | +0.37(+1.50%) |
Feb 22, 2008 | 24.74 | 24.95 | 24.23 | 24.95 | 1,754,415 | +0.40(+1.63%) |
Feb 21, 2008 | 25.29 | 25.35 | 24.38 | 24.55 | 3,318,605 | -0.86(-3.39%) |
Feb 20, 2008 | 24.75 | 25.45 | 24.57 | 25.41 | 3,210,489 | +0.63(+2.53%) |
Feb 19, 2008 | 26.15 | 26.15 | 24.55 | 24.78 | 6,448,507 | -1.03(-3.99%) |
Feb 18, 2008 | 26.41 | 26.44 | 25.79 | 25.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.41 | 26.44 | 25.79 | 25.81 | 3,042,741 | -0.66(-2.50%) |
Feb 14, 2008 | 27.09 | 27.09 | 26.35 | 26.47 | 4,538,726 | -0.21(-0.80%) |
Feb 13, 2008 | 26.40 | 26.89 | 26.24 | 26.69 | 2,664,107 | +0.27(+1.01%) |
Feb 12, 2008 | 26.07 | 26.82 | 25.78 | 26.42 | 3,529,714 | +0.43(+1.67%) |
Feb 11, 2008 | 25.37 | 26.02 | 25.16 | 25.99 | 2,184,594 | +0.61(+2.40%) |
Feb 08, 2008 | 24.82 | 25.75 | 24.79 | 25.38 | 2,211,993 | -0.01(-0.03%) |
Feb 07, 2008 | 24.56 | 25.51 | 24.51 | 25.39 | 3,417,789 | +0.45(+1.79%) |
Feb 06, 2008 | 25.11 | 25.83 | 24.58 | 24.94 | 4,328,095 | +0.33(+1.36%) |
Feb 05, 2008 | 25.45 | 25.73 | 24.52 | 24.60 | 5,484,945 | -1.57(-6.00%) |
Feb 04, 2008 | 27.82 | 27.97 | 25.69 | 26.17 | 4,031,136 | -1.78(-6.38%) |
Feb 01, 2008 | 26.81 | 28.05 | 26.81 | 27.96 | 4,087,560 | +1.09(+4.05%) |
Jan 31, 2008 | 25.30 | 27.35 | 24.99 | 26.87 | 3,419,711 | +1.39(+5.45%) |
Jan 30, 2008 | 26.26 | 26.55 | 25.39 | 25.48 | 5,115,649 | -0.37(-1.42%) |
Jan 29, 2008 | 25.29 | 25.99 | 24.38 | 25.85 | 7,588,226 | -0.09(-0.36%) |
Jan 28, 2008 | 24.73 | 26.07 | 24.66 | 25.94 | 2,663,950 | +1.38(+5.60%) |
Jan 25, 2008 | 25.41 | 25.91 | 24.52 | 24.56 | 4,571,187 | -1.12(-4.37%) |
Jan 24, 2008 | 25.06 | 25.93 | 24.92 | 25.69 | 5,412,891 | +0.74(+2.97%) |
Jan 23, 2008 | 22.59 | 25.12 | 22.59 | 24.94 | 7,127,439 | +1.52(+6.47%) |
Jan 22, 2008 | 21.92 | 23.67 | 21.52 | 23.43 | 6,416,088 | +0.57(+2.51%) |
Jan 21, 2008 | 22.36 | 23.16 | 22.08 | 22.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.36 | 23.16 | 22.08 | 22.85 | 6,108,488 | +0.94(+4.27%) |
Jan 17, 2008 | 22.55 | 22.91 | 21.76 | 21.92 | 2,861,249 | -0.78(-3.44%) |
Jan 16, 2008 | 22.51 | 23.27 | 21.80 | 22.70 | 7,190,943 | +0.94(+4.33%) |
Jan 15, 2008 | 22.04 | 22.11 | 21.38 | 21.76 | 4,985,275 | -0.84(-3.70%) |
Jan 14, 2008 | 23.47 | 23.47 | 22.40 | 22.59 | 3,520,645 | -0.43(-1.89%) |
Jan 11, 2008 | 24.25 | 24.32 | 22.92 | 23.03 | 4,042,988 | -1.26(-5.17%) |
Jan 10, 2008 | 22.83 | 24.72 | 22.82 | 24.28 | 5,932,655 | +1.14(+4.94%) |
Jan 09, 2008 | 23.88 | 23.88 | 22.37 | 23.14 | 8,867,578 | -0.61(-2.56%) |
Jan 08, 2008 | 25.16 | 25.36 | 23.65 | 23.75 | 5,179,520 | -1.05(-4.23%) |
Jan 07, 2008 | 25.97 | 26.02 | 24.30 | 24.80 | 7,192,467 | -1.10(-4.26%) |
Jan 04, 2008 | 26.75 | 26.77 | 25.72 | 25.90 | 4,325,101 | -1.31(-4.81%) |
Jan 03, 2008 | 27.66 | 27.84 | 27.05 | 27.21 | 2,301,287 | -0.38(-1.38%) |
Jan 02, 2008 | 28.45 | 28.45 | 27.37 | 27.59 | 2,787,372 | -0.76(-2.69%) |
Jan 01, 2008 | 28.18 | 28.81 | 28.06 | 28.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.18 | 28.81 | 28.06 | 28.35 | 781,700 | -0.11(-0.40%) |
Dec 28, 2007 | 28.26 | 28.75 | 28.14 | 28.46 | 1,792,254 | +0.07(+0.26%) |
Dec 27, 2007 | 28.76 | 28.98 | 28.34 | 28.39 | 1,621,482 | -0.61(-2.12%) |
Dec 26, 2007 | 28.96 | 29.24 | 28.29 | 29.01 | 1,208,028 | -0.12(-0.41%) |
Dec 24, 2007 | 28.52 | 29.32 | 28.52 | 29.13 | 541,409 | +0.25(+0.86%) |
Dec 21, 2007 | 28.32 | 29.31 | 28.32 | 28.88 | 1,847,819 | +0.30(+1.05%) |
Dec 20, 2007 | 27.69 | 28.65 | 27.68 | 28.58 | 3,566,214 | +1.26(+4.60%) |
Dec 19, 2007 | 27.38 | 27.94 | 27.31 | 27.32 | 3,251,198 | -0.29(-1.06%) |
Dec 18, 2007 | 27.66 | 27.78 | 27.10 | 27.62 | 1,916,678 | +0.29(+1.05%) |
Dec 17, 2007 | 27.22 | 27.74 | 27.12 | 27.33 | 1,918,701 | -0.22(-0.80%) |
Dec 14, 2007 | 27.69 | 27.87 | 27.36 | 27.55 | 1,218,427 | -0.45(-1.62%) |
Dec 13, 2007 | 27.57 | 28.06 | 27.15 | 28.00 | 2,261,273 | +0.31(+1.13%) |
Dec 12, 2007 | 28.69 | 28.82 | 27.52 | 27.69 | 3,219,719 | -0.57(-2.01%) |
Dec 11, 2007 | 28.78 | 29.37 | 28.03 | 28.26 | 2,768,069 | -0.58(-2.02%) |
Dec 10, 2007 | 28.19 | 29.01 | 28.06 | 28.84 | 2,019,518 | +0.74(+2.64%) |
Dec 07, 2007 | 27.87 | 28.30 | 27.84 | 28.10 | 1,731,991 | -0.05(-0.19%) |
Dec 06, 2007 | 27.01 | 28.21 | 27.01 | 28.15 | 2,462,312 | +1.07(+3.95%) |
Dec 05, 2007 | 27.02 | 27.42 | 26.78 | 27.08 | 2,862,893 | +0.24(+0.90%) |
Dec 04, 2007 | 26.45 | 27.13 | 26.45 | 26.84 | 1,978,352 | -0.17(-0.62%) |
Dec 03, 2007 | 26.72 | 27.19 | 26.72 | 27.01 | 2,435,068 | -0.09(-0.32%) |
Nov 30, 2007 | 26.28 | 27.12 | 26.28 | 27.10 | 2,154,283 | +0.83(+3.15%) |
Nov 29, 2007 | 26.10 | 26.45 | 25.71 | 26.27 | 2,011,734 | -0.27(-1.03%) |
Nov 28, 2007 | 25.99 | 26.57 | 25.89 | 26.54 | 3,008,220 | +0.69(+2.69%) |
Nov 27, 2007 | 25.38 | 25.85 | 25.16 | 25.85 | 2,677,201 | +0.69(+2.76%) |
Nov 26, 2007 | 25.45 | 25.59 | 24.97 | 25.15 | 2,291,961 | -0.29(-1.16%) |
Nov 23, 2007 | 25.39 | 25.59 | 25.22 | 25.45 | 905,722 | -0.05(-0.18%) |
Nov 21, 2007 | 25.91 | 26.11 | 25.42 | 25.49 | 2,793,586 | -1.07(-4.02%) |
Nov 20, 2007 | 26.64 | 26.83 | 26.09 | 26.56 | 2,126,094 | +0.03(+0.13%) |
Nov 19, 2007 | 26.19 | 26.59 | 25.79 | 26.53 | 3,066,222 | -0.19(-0.72%) |
Nov 16, 2007 | 26.20 | 26.75 | 26.03 | 26.72 | 2,102,149 | +0.22(+0.83%) |
Nov 15, 2007 | 25.71 | 26.85 | 25.64 | 26.50 | 2,235,929 | +0.51(+1.98%) |
Nov 14, 2007 | 26.71 | 26.79 | 25.96 | 25.99 | 2,165,663 | -0.88(-3.26%) |
Nov 13, 2007 | 25.53 | 26.91 | 25.51 | 26.86 | 2,246,454 | +1.61(+6.38%) |
Nov 12, 2007 | 25.36 | 25.98 | 24.96 | 25.25 | 2,971,272 | -0.19(-0.74%) |
Nov 09, 2007 | 26.03 | 26.07 | 25.33 | 25.44 | 2,260,375 | -0.86(-3.28%) |
Nov 08, 2007 | 26.48 | 26.55 | 25.81 | 26.30 | 3,037,985 | +0.06(+0.23%) |
Nov 07, 2007 | 27.31 | 27.32 | 26.21 | 26.24 | 1,891,382 | -0.82(-3.04%) |
Nov 06, 2007 | 27.34 | 27.35 | 26.65 | 27.06 | 1,345,597 | -0.07(-0.25%) |
Nov 05, 2007 | 27.42 | 27.42 | 26.77 | 27.13 | 1,270,328 | -0.20(-0.73%) |
Nov 02, 2007 | 28.07 | 28.10 | 26.95 | 27.33 | 2,246,304 | -0.56(-2.01%) |
Nov 01, 2007 | 27.96 | 28.32 | 27.68 | 27.89 | 2,677,524 | -0.75(-2.64%) |
Oct 31, 2007 | 28.39 | 28.73 | 28.11 | 28.65 | 2,217,301 | +0.12(+0.42%) |
Oct 30, 2007 | 28.46 | 28.63 | 28.41 | 28.52 | 1,127,493 | -0.07(-0.23%) |
Oct 29, 2007 | 28.24 | 28.65 | 28.08 | 28.59 | 7,215,388 | +0.48(+1.71%) |
Oct 26, 2007 | 27.90 | 28.11 | 27.48 | 28.11 | 1,827,611 | +0.35(+1.28%) |
Oct 25, 2007 | 28.10 | 28.16 | 27.44 | 27.76 | 3,690,998 | -0.46(-1.63%) |
Oct 24, 2007 | 28.18 | 28.75 | 28.11 | 28.22 | 3,672,885 | -0.51(-1.77%) |
Oct 23, 2007 | 28.41 | 29.06 | 28.14 | 28.73 | 6,563,622 | +0.49(+1.75%) |
Oct 22, 2007 | 26.89 | 28.79 | 26.65 | 28.23 | 13,070,210 | +2.01(+7.67%) |
Oct 19, 2007 | 26.47 | 26.71 | 26.05 | 26.22 | 1,569,389 | -0.41(-1.56%) |
Oct 18, 2007 | 26.82 | 26.90 | 26.13 | 26.63 | 2,010,686 | -0.19(-0.70%) |
Oct 17, 2007 | 27.06 | 27.12 | 26.41 | 26.82 | 1,571,485 | +0.12(+0.45%) |
Oct 16, 2007 | 26.85 | 26.87 | 26.39 | 26.70 | 2,552,727 | -0.19(-0.72%) |
Oct 15, 2007 | 27.50 | 27.54 | 26.81 | 26.89 | 1,890,632 | -0.73(-2.64%) |
Oct 12, 2007 | 27.80 | 27.98 | 27.55 | 27.62 | 2,107,581 | -0.05(-0.17%) |
Oct 11, 2007 | 28.19 | 28.38 | 27.61 | 27.67 | 1,613,848 | -0.45(-1.62%) |
Oct 10, 2007 | 28.03 | 28.71 | 27.94 | 28.12 | 4,438,270 | +0.50(+1.81%) |
Oct 09, 2007 | 26.82 | 27.62 | 26.72 | 27.62 | 2,329,234 | +0.87(+3.25%) |
Oct 08, 2007 | 26.31 | 26.81 | 26.23 | 26.75 | 1,315,359 | +0.43(+1.65%) |
Oct 05, 2007 | 25.92 | 26.54 | 25.92 | 26.32 | 2,363,365 | +0.51(+1.99%) |
Oct 04, 2007 | 26.17 | 26.29 | 25.77 | 25.81 | 1,502,925 | -0.41(-1.58%) |
Oct 03, 2007 | 26.81 | 26.90 | 26.13 | 26.22 | 1,793,778 | -0.43(-1.60%) |
Oct 02, 2007 | 26.73 | 27.11 | 26.53 | 26.65 | 1,564,000 | +0.11(+0.43%) |
Oct 01, 2007 | 25.85 | 26.71 | 25.85 | 26.53 | 2,521,591 | +0.46(+1.77%) |
Sep 28, 2007 | 26.36 | 26.43 | 25.83 | 26.07 | 2,256,633 | -0.41(-1.56%) |
Sep 27, 2007 | 26.19 | 26.52 | 26.12 | 26.49 | 2,746,431 | +0.61(+2.35%) |
Sep 26, 2007 | 26.11 | 26.34 | 25.74 | 25.88 | 2,218,012 | -0.05(-0.21%) |
Sep 25, 2007 | 26.24 | 26.31 | 25.87 | 25.93 | 2,696,882 | -0.42(-1.60%) |
Sep 24, 2007 | 26.53 | 27.16 | 26.19 | 26.35 | 4,079,753 | +0.13(+0.48%) |
Sep 21, 2007 | 26.09 | 26.54 | 25.94 | 26.23 | 3,959,100 | +0.48(+1.87%) |
Sep 20, 2007 | 25.82 | 26.72 | 25.72 | 25.75 | 5,678,932 | +0.09(+0.36%) |
Sep 19, 2007 | 25.45 | 25.73 | 25.18 | 25.65 | 2,842,420 | +0.27(+1.05%) |
Sep 18, 2007 | 24.28 | 25.69 | 24.28 | 25.39 | 4,264,475 | +1.00(+4.08%) |
Sep 17, 2007 | 24.45 | 24.52 | 24.24 | 24.39 | 2,263,968 | -0.24(-0.98%) |
Sep 14, 2007 | 24.06 | 24.70 | 23.98 | 24.63 | 1,993,771 | +0.25(+1.04%) |
Sep 13, 2007 | 24.40 | 24.56 | 24.04 | 24.38 | 1,629,117 | +0.19(+0.77%) |
Sep 12, 2007 | 24.51 | 24.80 | 24.06 | 24.19 | 1,903,206 | -0.37(-1.52%) |
Sep 11, 2007 | 24.51 | 24.59 | 24.23 | 24.56 | 1,697,527 | +0.40(+1.66%) |
Sep 10, 2007 | 24.83 | 24.85 | 24.02 | 24.16 | 2,449,438 | -0.51(-2.08%) |
Sep 07, 2007 | 25.06 | 25.06 | 24.23 | 24.68 | 3,096,565 | -0.69(-2.74%) |
Sep 06, 2007 | 25.20 | 25.47 | 25.11 | 25.37 | 2,422,344 | +0.05(+0.18%) |
Sep 05, 2007 | 25.04 | 25.50 | 24.94 | 25.32 | 2,967,379 | -0.02(-0.08%) |
Sep 04, 2007 | 25.51 | 25.61 | 25.22 | 25.35 | 2,276,093 | -0.06(-0.24%) |
Aug 31, 2007 | 25.47 | 25.55 | 25.19 | 25.41 | 1,733,603 | +0.41(+1.63%) |
Aug 30, 2007 | 25.08 | 25.56 | 24.78 | 25.00 | 1,841,682 | -0.09(-0.35%) |
Aug 29, 2007 | 25.35 | 25.49 | 24.65 | 25.08 | 1,534,361 | +0.02(+0.08%) |
Aug 28, 2007 | 25.77 | 25.90 | 24.96 | 25.06 | 2,237,472 | -0.80(-3.07%) |
Aug 27, 2007 | 26.11 | 26.33 | 25.73 | 25.86 | 2,297,525 | -0.36(-1.38%) |
Aug 24, 2007 | 26.17 | 26.29 | 25.56 | 26.22 | 1,690,940 | +0.12(+0.46%) |
Aug 23, 2007 | 26.33 | 26.53 | 25.77 | 26.10 | 2,201,246 | -0.23(-0.86%) |
Aug 22, 2007 | 25.87 | 26.51 | 25.87 | 26.33 | 2,335,671 | +0.65(+2.52%) |
Aug 21, 2007 | 25.45 | 25.86 | 25.06 | 25.68 | 2,336,719 | +0.23(+0.89%) |
Aug 20, 2007 | 25.79 | 25.93 | 25.25 | 25.45 | 1,699,772 | -0.40(-1.55%) |
Aug 17, 2007 | 24.92 | 26.31 | 24.40 | 25.85 | 4,261,631 | +1.69(+6.99%) |
Aug 16, 2007 | 24.28 | 24.50 | 22.63 | 24.16 | 5,195,121 | -0.12(-0.49%) |
Aug 15, 2007 | 24.90 | 25.08 | 24.12 | 24.28 | 2,634,610 | -1.04(-4.11%) |
Aug 14, 2007 | 26.32 | 26.38 | 25.31 | 25.32 | 1,826,413 | -1.03(-3.90%) |
Aug 13, 2007 | 27.26 | 27.27 | 26.09 | 26.35 | 2,694,787 | -0.61(-2.28%) |
Aug 10, 2007 | 26.78 | 27.34 | 26.51 | 26.97 | 3,341,913 | -0.41(-1.51%) |
Aug 09, 2007 | 26.29 | 28.30 | 26.27 | 27.38 | 3,983,350 | +0.07(+0.24%) |
Aug 08, 2007 | 26.49 | 27.36 | 26.47 | 27.32 | 2,691,038 | +0.88(+3.34%) |
Aug 07, 2007 | 24.99 | 26.63 | 24.91 | 26.43 | 2,694,752 | +1.24(+4.90%) |
Aug 06, 2007 | 24.59 | 25.23 | 24.38 | 25.20 | 2,793,379 | +0.89(+3.65%) |
Aug 03, 2007 | 24.42 | 25.45 | 24.16 | 24.31 | 2,960,792 | -1.14(-4.49%) |
Aug 02, 2007 | 25.51 | 25.55 | 25.21 | 25.45 | 2,419,729 | +0.09(+0.37%) |
Aug 01, 2007 | 25.55 | 25.89 | 25.15 | 25.36 | 2,569,511 | -0.38(-1.48%) |
Jul 31, 2007 | 25.95 | 26.25 | 25.60 | 25.74 | 2,638,053 | +0.05(+0.21%) |
Jul 30, 2007 | 25.66 | 25.91 | 25.22 | 25.69 | 1,758,003 | +0.08(+0.31%) |
Jul 27, 2007 | 25.94 | 26.08 | 25.30 | 25.61 | 2,922,171 | -0.80(-3.01%) |
Jul 26, 2007 | 25.77 | 27.24 | 25.45 | 26.40 | 6,105,535 | -0.69(-2.56%) |
Jul 25, 2007 | 26.53 | 27.12 | 26.14 | 27.10 | 2,474,138 | +0.42(+1.58%) |
Jul 24, 2007 | 26.69 | 27.06 | 26.52 | 26.67 | 2,234,568 | -0.07(-0.27%) |
Jul 23, 2007 | 26.71 | 26.91 | 26.33 | 26.75 | 3,115,875 | +0.03(+0.13%) |
Jul 20, 2007 | 27.16 | 27.20 | 26.64 | 26.71 | 1,989,430 | -0.41(-1.50%) |
Jul 19, 2007 | 27.19 | 27.27 | 27.02 | 27.12 | 748,618 | +0.03(+0.10%) |
Jul 18, 2007 | 27.22 | 27.40 | 26.92 | 27.10 | 1,628,218 | -0.09(-0.32%) |
Jul 17, 2007 | 27.21 | 27.29 | 26.91 | 27.18 | 2,561,709 | -0.15(-0.54%) |
Jul 16, 2007 | 27.52 | 27.54 | 27.18 | 27.33 | 1,765,338 | -0.18(-0.66%) |
Jul 13, 2007 | 27.39 | 27.59 | 27.36 | 27.51 | 3,367,660 | +0.53(+1.96%) |
Jul 12, 2007 | 27.39 | 27.46 | 26.81 | 26.98 | 3,358,229 | -0.41(-1.51%) |
Jul 11, 2007 | 28.01 | 28.01 | 27.30 | 27.40 | 2,837,295 | -0.75(-2.66%) |
Jul 10, 2007 | 28.02 | 28.34 | 28.05 | 28.14 | 2,173,703 | -0.25(-0.89%) |
Jul 09, 2007 | 28.39 | 28.50 | 27.92 | 28.40 | 3,104,033 | -0.12(-0.42%) |
Jul 06, 2007 | 28.51 | 28.57 | 28.29 | 28.52 | 1,535,109 | +0.03(+0.09%) |
Jul 05, 2007 | 28.44 | 28.61 | 28.35 | 28.49 | 923,311 | +0.05(+0.16%) |
Jul 03, 2007 | 28.53 | 28.63 | 28.30 | 28.44 | 627,665 | +0.01(+0.05%) |
Jul 02, 2007 | 28.65 | 28.69 | 28.22 | 28.43 | 1,770,877 | -0.28(-0.98%) |
Jun 29, 2007 | 28.89 | 28.71 | 28.50 | 28.71 | 2,001,255 | -0.14(-0.49%) |
Jun 28, 2007 | 28.52 | 29.02 | 28.48 | 28.85 | 1,198,448 | +0.33(+1.17%) |
Jun 27, 2007 | 27.94 | 28.58 | 27.92 | 28.52 | 2,782,657 | +0.31(+1.11%) |
Jun 26, 2007 | 28.48 | 28.54 | 28.20 | 28.20 | 1,529,271 | -0.29(-1.03%) |
Jun 25, 2007 | 28.20 | 28.86 | 28.03 | 28.50 | 3,110,336 | +0.26(+0.92%) |
Jun 22, 2007 | 27.68 | 28.24 | 27.50 | 28.24 | 10,210,910 | +0.56(+2.03%) |
Jun 21, 2007 | 27.85 | 28.00 | 27.42 | 27.68 | 2,262,920 | -0.33(-1.19%) |
Jun 20, 2007 | 27.91 | 28.28 | 27.82 | 28.01 | 1,700,820 | +0.24(+0.87%) |
Jun 19, 2007 | 27.43 | 28.02 | 27.43 | 27.77 | 3,706,118 | +0.05(+0.19%) |
Jun 18, 2007 | 28.32 | 28.36 | 27.62 | 27.72 | 3,082,942 | -0.51(-1.82%) |
Jun 15, 2007 | 28.51 | 28.58 | 28.08 | 28.23 | 2,691,194 | -0.12(-0.42%) |
Jun 14, 2007 | 28.64 | 28.86 | 28.17 | 28.35 | 2,598,234 | -0.29(-1.00%) |
Jun 13, 2007 | 28.72 | 28.76 | 28.35 | 28.64 | 2,035,685 | +0.11(+0.40%) |
Jun 12, 2007 | 28.55 | 29.03 | 28.43 | 28.52 | 2,213,821 | -0.24(-0.84%) |
Jun 11, 2007 | 28.55 | 28.91 | 28.52 | 28.77 | 2,042,250 | +0.31(+1.10%) |
Jun 08, 2007 | 28.98 | 28.99 | 28.06 | 28.45 | 3,559,418 | -0.67(-2.32%) |
Jun 07, 2007 | 29.41 | 29.77 | 28.85 | 29.13 | 4,408,199 | -0.69(-2.31%) |
Jun 06, 2007 | 29.73 | 29.94 | 29.63 | 29.81 | 4,612,513 | -0.21(-0.71%) |
Jun 05, 2007 | 29.59 | 30.17 | 29.49 | 30.03 | 2,808,105 | +0.51(+1.72%) |
Jun 04, 2007 | 29.06 | 29.59 | 29.07 | 29.52 | 2,392,255 | +0.33(+1.12%) |
Jun 01, 2007 | 29.05 | 29.39 | 29.02 | 29.19 | 1,470,741 | +0.15(+0.51%) |
May 31, 2007 | 28.67 | 29.09 | 28.44 | 29.05 | 1,999,010 | +0.52(+1.83%) |
May 30, 2007 | 28.52 | 28.58 | 28.22 | 28.52 | 1,570,886 | -0.19(-0.65%) |
May 29, 2007 | 29.09 | 29.01 | 28.50 | 28.71 | 1,973,861 | +0.22(+0.77%) |
May 25, 2007 | 28.47 | 28.69 | 28.32 | 28.49 | 1,217,159 | +0.17(+0.59%) |
May 24, 2007 | 28.30 | 28.57 | 28.11 | 28.32 | 2,939,217 | -0.01(-0.02%) |
May 23, 2007 | 28.73 | 28.92 | 28.33 | 28.33 | 1,955,114 | -0.37(-1.28%) |
May 22, 2007 | 28.22 | 28.75 | 28.22 | 28.70 | 3,997,559 | +0.50(+1.78%) |
May 21, 2007 | 27.94 | 28.28 | 27.80 | 28.20 | 1,618,788 | +0.13(+0.45%) |
May 18, 2007 | 27.30 | 28.28 | 27.19 | 28.07 | 3,481,487 | +0.86(+3.17%) |
May 17, 2007 | 27.82 | 27.88 | 27.14 | 27.21 | 2,927,321 | -0.80(-2.86%) |
May 16, 2007 | 27.96 | 28.12 | 27.79 | 28.01 | 1,053,739 | +0.17(+0.60%) |
May 15, 2007 | 28.10 | 28.39 | 27.83 | 27.84 | 1,567,443 | -0.21(-0.76%) |
May 14, 2007 | 28.44 | 28.48 | 27.80 | 28.06 | 1,790,187 | -0.53(-1.85%) |
May 11, 2007 | 28.08 | 28.60 | 28.02 | 28.59 | 2,213,072 | +0.62(+2.22%) |
May 10, 2007 | 27.77 | 28.32 | 27.73 | 27.96 | 3,026,658 | -0.03(-0.10%) |
May 09, 2007 | 27.46 | 28.06 | 27.29 | 27.99 | 2,108,436 | +0.53(+1.95%) |
May 08, 2007 | 27.19 | 27.52 | 27.20 | 27.46 | 1,324,340 | +0.02(+0.07%) |
May 07, 2007 | 27.52 | 27.52 | 27.29 | 27.44 | 2,513,358 | +0.03(+0.10%) |
May 04, 2007 | 27.75 | 27.93 | 27.30 | 27.41 | 2,323,859 | -0.18(-0.65%) |
May 03, 2007 | 27.64 | 28.43 | 27.52 | 27.59 | 2,005,896 | -0.30(-1.08%) |
May 02, 2007 | 27.86 | 28.00 | 27.58 | 27.89 | 2,896,873 | -0.15(-0.55%) |