Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 20.11 | 20.27 | 19.58 | 19.67 | 1,087,926 | -0.34(-1.71%) |
Apr 29, 2008 | 20.10 | 20.27 | 19.87 | 20.01 | 849,069 | -0.03(-0.13%) |
Apr 28, 2008 | 19.57 | 20.08 | 19.49 | 20.04 | 1,437,514 | +0.60(+3.07%) |
Apr 25, 2008 | 19.19 | 19.51 | 18.86 | 19.44 | 1,485,931 | +0.39(+2.03%) |
Apr 24, 2008 | 18.29 | 19.33 | 18.24 | 19.06 | 3,272,157 | +0.73(+3.96%) |
Apr 23, 2008 | 18.59 | 18.59 | 18.32 | 18.33 | 1,048,322 | -0.26(-1.38%) |
Apr 22, 2008 | 18.70 | 18.79 | 18.48 | 18.59 | 1,345,451 | -0.14(-0.73%) |
Apr 21, 2008 | 19.35 | 19.35 | 18.66 | 18.72 | 987,143 | -0.56(-2.91%) |
Apr 18, 2008 | 19.09 | 19.48 | 19.09 | 19.28 | 1,409,871 | +0.65(+3.49%) |
Apr 17, 2008 | 18.57 | 18.87 | 18.45 | 18.63 | 1,712,398 | +0.03(+0.17%) |
Apr 16, 2008 | 18.65 | 19.10 | 18.53 | 18.60 | 1,928,858 | +0.02(+0.10%) |
Apr 15, 2008 | 18.65 | 18.90 | 18.32 | 18.58 | 1,091,669 | +0.17(+0.95%) |
Apr 14, 2008 | 18.85 | 19.06 | 18.26 | 18.41 | 1,670,353 | -0.56(-2.96%) |
Apr 11, 2008 | 19.03 | 19.20 | 18.88 | 18.97 | 1,631,852 | -0.27(-1.42%) |
Apr 10, 2008 | 19.38 | 19.44 | 19.07 | 19.24 | 2,281,564 | +0.01(+0.05%) |
Apr 09, 2008 | 20.35 | 20.35 | 19.14 | 19.23 | 2,159,267 | -0.97(-4.79%) |
Apr 08, 2008 | 20.21 | 20.61 | 20.19 | 20.20 | 1,515,030 | -0.02(-0.11%) |
Apr 07, 2008 | 20.27 | 20.43 | 20.18 | 20.22 | 1,691,874 | +0.14(+0.71%) |
Apr 04, 2008 | 20.91 | 21.01 | 19.80 | 20.08 | 1,857,859 | -0.93(-4.42%) |
Apr 03, 2008 | 20.76 | 21.15 | 20.62 | 21.01 | 1,213,427 | +0.17(+0.82%) |
Apr 02, 2008 | 21.49 | 21.49 | 20.60 | 20.84 | 1,756,350 | -0.46(-2.16%) |
Apr 01, 2008 | 20.46 | 21.42 | 20.45 | 21.30 | 1,262,837 | +1.20(+5.95%) |
Mar 31, 2008 | 20.26 | 20.51 | 19.94 | 20.10 | 983,155 | +0.03(+0.17%) |
Mar 28, 2008 | 20.79 | 20.83 | 19.79 | 20.07 | 1,210,829 | -0.60(-2.89%) |
Mar 27, 2008 | 20.94 | 21.22 | 20.57 | 20.66 | 902,139 | -0.21(-1.00%) |
Mar 26, 2008 | 20.98 | 21.00 | 20.36 | 20.87 | 1,150,587 | -0.35(-1.66%) |
Mar 25, 2008 | 20.95 | 21.57 | 20.65 | 21.23 | 1,393,521 | +0.27(+1.29%) |
Mar 24, 2008 | 20.69 | 21.43 | 20.69 | 20.96 | 2,326,784 | +0.52(+2.53%) |
Mar 21, 2008 | 18.95 | 20.56 | 18.94 | 20.44 | 1,351,457 | +0.00(+0.00%) |
Mar 20, 2008 | 18.95 | 20.56 | 18.94 | 20.44 | 1,351,457 | +1.37(+7.20%) |
Mar 19, 2008 | 19.12 | 19.72 | 18.84 | 19.07 | 1,455,314 | -0.09(-0.45%) |
Mar 18, 2008 | 18.46 | 19.17 | 18.40 | 19.15 | 1,615,442 | +0.79(+4.28%) |
Mar 17, 2008 | 18.07 | 18.68 | 17.67 | 18.36 | 1,978,873 | -0.42(-2.25%) |
Mar 14, 2008 | 19.38 | 19.70 | 18.28 | 18.79 | 2,173,826 | -0.33(-1.74%) |
Mar 13, 2008 | 18.63 | 19.27 | 18.15 | 19.12 | 1,504,806 | +0.13(+0.68%) |
Mar 12, 2008 | 19.35 | 19.47 | 18.83 | 18.99 | 1,516,071 | -0.25(-1.32%) |
Mar 11, 2008 | 18.87 | 19.50 | 18.62 | 19.24 | 1,894,601 | +0.84(+4.59%) |
Mar 10, 2008 | 18.78 | 18.78 | 18.16 | 18.40 | 2,117,578 | -0.14(-0.74%) |
Mar 07, 2008 | 18.08 | 18.71 | 17.51 | 18.54 | 2,343,591 | +0.47(+2.58%) |
Mar 06, 2008 | 19.02 | 19.02 | 18.05 | 18.07 | 1,818,052 | -1.01(-5.29%) |
Mar 05, 2008 | 19.17 | 19.42 | 18.84 | 19.08 | 1,644,942 | -0.11(-0.56%) |
Mar 04, 2008 | 19.35 | 19.56 | 18.78 | 19.19 | 2,349,525 | -0.12(-0.61%) |
Mar 03, 2008 | 19.70 | 19.86 | 19.26 | 19.30 | 2,108,407 | -0.38(-1.92%) |
Feb 29, 2008 | 20.62 | 20.73 | 19.68 | 19.68 | 1,426,861 | -0.95(-4.60%) |
Feb 28, 2008 | 21.05 | 21.05 | 20.55 | 20.63 | 659,347 | -0.45(-2.12%) |
Feb 27, 2008 | 20.97 | 21.34 | 20.68 | 21.08 | 954,931 | +0.12(+0.58%) |
Feb 26, 2008 | 20.87 | 21.14 | 20.52 | 20.96 | 2,298,605 | +0.70(+3.46%) |
Feb 25, 2008 | 19.92 | 20.33 | 19.65 | 20.26 | 1,359,875 | +0.35(+1.77%) |
Feb 22, 2008 | 19.75 | 19.97 | 19.31 | 19.90 | 2,530,968 | +0.24(+1.23%) |
Feb 21, 2008 | 19.31 | 19.74 | 19.31 | 19.66 | 1,069,975 | +0.30(+1.57%) |
Feb 20, 2008 | 19.05 | 19.54 | 18.76 | 19.36 | 3,001,907 | +0.08(+0.39%) |
Feb 19, 2008 | 20.12 | 20.12 | 19.26 | 19.28 | 1,025,313 | -0.43(-2.17%) |
Feb 18, 2008 | 19.82 | 19.88 | 19.42 | 19.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.82 | 19.88 | 19.42 | 19.71 | 1,108,435 | -0.11(-0.56%) |
Feb 14, 2008 | 20.39 | 20.39 | 19.47 | 19.82 | 2,029,308 | -0.45(-2.22%) |
Feb 13, 2008 | 20.68 | 20.77 | 20.00 | 20.27 | 2,002,563 | -0.31(-1.50%) |
Feb 12, 2008 | 20.74 | 20.78 | 20.27 | 20.58 | 1,980,800 | -0.10(-0.51%) |
Feb 11, 2008 | 20.80 | 20.82 | 20.30 | 20.68 | 1,168,327 | +0.14(+0.69%) |
Feb 08, 2008 | 20.81 | 20.97 | 20.31 | 20.54 | 1,244,479 | -0.23(-1.13%) |
Feb 07, 2008 | 20.15 | 21.48 | 20.13 | 20.78 | 1,404,795 | +0.34(+1.68%) |
Feb 06, 2008 | 21.49 | 21.49 | 20.37 | 20.43 | 1,055,343 | -0.68(-3.20%) |
Feb 05, 2008 | 21.29 | 21.70 | 20.94 | 21.11 | 1,752,687 | -0.57(-2.63%) |
Feb 04, 2008 | 21.63 | 22.04 | 21.48 | 21.68 | 1,746,378 | -0.11(-0.52%) |
Feb 01, 2008 | 21.51 | 21.96 | 21.17 | 21.79 | 1,861,626 | +0.74(+3.49%) |
Jan 31, 2008 | 21.09 | 21.48 | 20.63 | 21.06 | 2,209,843 | -0.44(-2.05%) |
Jan 30, 2008 | 21.26 | 21.96 | 21.03 | 21.50 | 2,378,032 | -0.27(-1.24%) |
Jan 29, 2008 | 21.19 | 21.90 | 21.12 | 21.77 | 2,769,437 | +0.75(+3.58%) |
Jan 28, 2008 | 19.85 | 21.08 | 19.80 | 21.02 | 1,499,793 | +0.90(+4.48%) |
Jan 25, 2008 | 20.76 | 21.17 | 20.01 | 20.12 | 2,124,300 | -0.21(-1.03%) |
Jan 24, 2008 | 19.99 | 20.65 | 19.62 | 20.33 | 3,124,492 | +0.13(+0.63%) |
Jan 23, 2008 | 19.26 | 20.28 | 18.65 | 20.20 | 2,803,279 | +0.59(+2.99%) |
Jan 22, 2008 | 17.23 | 19.76 | 17.01 | 19.61 | 4,912,052 | +1.28(+6.97%) |
Jan 21, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.63 | 20.04 | 18.05 | 18.33 | 6,592,964 | -1.35(-6.85%) |
Jan 17, 2008 | 20.14 | 20.47 | 19.61 | 19.68 | 2,077,809 | -0.48(-2.38%) |
Jan 16, 2008 | 20.33 | 21.02 | 20.09 | 20.16 | 2,416,416 | -0.55(-2.63%) |
Jan 15, 2008 | 21.20 | 21.52 | 20.31 | 20.71 | 2,277,866 | -0.88(-4.08%) |
Jan 14, 2008 | 22.27 | 22.27 | 21.47 | 21.59 | 2,030,405 | -0.52(-2.35%) |
Jan 11, 2008 | 22.74 | 22.96 | 20.97 | 22.11 | 6,629,636 | -2.32(-9.49%) |
Jan 10, 2008 | 23.56 | 24.74 | 23.32 | 24.43 | 1,809,307 | +0.86(+3.66%) |
Jan 09, 2008 | 23.44 | 23.63 | 22.90 | 23.56 | 1,841,461 | +0.24(+1.05%) |
Jan 08, 2008 | 24.16 | 24.56 | 23.26 | 23.32 | 970,821 | -0.86(-3.54%) |
Jan 07, 2008 | 24.05 | 24.26 | 23.60 | 24.18 | 1,548,702 | +0.54(+2.29%) |
Jan 04, 2008 | 24.20 | 24.20 | 23.39 | 23.63 | 1,056,481 | -0.82(-3.35%) |
Jan 03, 2008 | 23.71 | 24.62 | 23.64 | 24.45 | 1,186,058 | +0.74(+3.13%) |
Jan 02, 2008 | 23.92 | 23.92 | 23.46 | 23.71 | 1,425,178 | -0.16(-0.66%) |
Jan 01, 2008 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | +0.00(+0.00%) |
Dec 31, 2007 | 24.52 | 24.52 | 23.72 | 23.87 | 1,642,852 | -0.66(-2.70%) |
Dec 28, 2007 | 24.66 | 24.74 | 24.36 | 24.53 | 1,278,780 | -0.24(-0.99%) |
Dec 27, 2007 | 25.25 | 25.29 | 24.73 | 24.78 | 448,268 | -0.61(-2.39%) |
Dec 26, 2007 | 25.24 | 25.46 | 24.78 | 25.38 | 422,346 | -0.00(-0.01%) |
Dec 24, 2007 | 24.92 | 25.68 | 24.92 | 25.38 | 330,709 | +0.23(+0.90%) |
Dec 21, 2007 | 24.26 | 25.26 | 24.26 | 25.16 | 975,140 | +1.05(+4.35%) |
Dec 20, 2007 | 24.68 | 24.84 | 23.89 | 24.11 | 1,171,124 | -0.49(-2.00%) |
Dec 19, 2007 | 25.35 | 25.35 | 24.53 | 24.60 | 850,330 | -0.52(-2.08%) |
Dec 18, 2007 | 24.26 | 25.24 | 24.26 | 25.12 | 1,007,929 | +0.92(+3.81%) |
Dec 17, 2007 | 24.87 | 24.99 | 24.19 | 24.20 | 715,015 | -0.91(-3.63%) |
Dec 14, 2007 | 25.12 | 25.73 | 25.06 | 25.11 | 829,490 | -0.26(-1.01%) |
Dec 13, 2007 | 25.06 | 25.59 | 24.77 | 25.37 | 915,242 | -0.03(-0.11%) |
Dec 12, 2007 | 26.07 | 26.20 | 25.30 | 25.40 | 1,027,324 | -0.05(-0.19%) |
Dec 11, 2007 | 25.63 | 26.44 | 25.40 | 25.44 | 1,303,542 | -0.45(-1.73%) |
Dec 10, 2007 | 25.53 | 26.18 | 25.40 | 25.89 | 1,467,932 | +0.37(+1.45%) |
Dec 07, 2007 | 25.31 | 25.92 | 25.09 | 25.52 | 630,862 | +0.20(+0.78%) |
Dec 06, 2007 | 24.96 | 25.59 | 24.43 | 25.32 | 1,398,241 | +0.35(+1.38%) |
Dec 05, 2007 | 25.48 | 25.79 | 24.84 | 24.98 | 1,032,072 | -0.40(-1.59%) |
Dec 04, 2007 | 25.77 | 25.80 | 25.31 | 25.38 | 603,748 | -0.57(-2.19%) |
Dec 03, 2007 | 26.31 | 26.31 | 25.61 | 25.95 | 667,938 | -0.04(-0.17%) |
Nov 30, 2007 | 25.77 | 26.28 | 25.74 | 25.99 | 764,380 | +0.49(+1.90%) |
Nov 29, 2007 | 26.01 | 26.01 | 24.97 | 25.51 | 641,360 | -0.40(-1.53%) |
Nov 28, 2007 | 25.14 | 26.17 | 25.14 | 25.90 | 1,516,468 | +0.90(+3.62%) |
Nov 27, 2007 | 24.80 | 25.03 | 24.33 | 25.00 | 1,265,507 | +0.56(+2.30%) |
Nov 26, 2007 | 24.58 | 25.16 | 24.36 | 24.44 | 2,535,287 | +0.05(+0.22%) |
Nov 23, 2007 | 23.16 | 24.51 | 23.16 | 24.39 | 816,845 | +1.30(+5.63%) |
Nov 21, 2007 | 23.15 | 23.62 | 22.62 | 23.08 | 1,137,191 | -0.30(-1.29%) |
Nov 20, 2007 | 23.63 | 23.91 | 22.82 | 23.39 | 1,593,710 | -0.07(-0.31%) |
Nov 19, 2007 | 23.95 | 23.95 | 23.15 | 23.46 | 1,408,332 | -0.80(-3.31%) |
Nov 16, 2007 | 24.42 | 24.75 | 23.88 | 24.26 | 997,840 | -0.07(-0.27%) |
Nov 15, 2007 | 25.54 | 25.54 | 24.19 | 24.33 | 1,079,259 | -1.02(-4.01%) |
Nov 14, 2007 | 26.01 | 26.04 | 25.28 | 25.34 | 825,518 | -0.57(-2.22%) |
Nov 13, 2007 | 23.79 | 26.12 | 23.79 | 25.92 | 1,647,619 | +2.12(+8.89%) |
Nov 12, 2007 | 23.63 | 24.70 | 23.39 | 23.80 | 2,030,045 | +0.16(+0.66%) |
Nov 09, 2007 | 23.72 | 24.15 | 23.31 | 23.65 | 1,636,114 | -0.65(-2.68%) |
Nov 08, 2007 | 23.94 | 24.48 | 23.45 | 24.30 | 1,501,508 | +0.36(+1.50%) |
Nov 07, 2007 | 24.36 | 24.61 | 23.86 | 23.94 | 1,202,216 | -0.75(-3.03%) |
Nov 06, 2007 | 24.77 | 25.06 | 24.44 | 24.69 | 1,325,734 | -0.20(-0.80%) |
Nov 05, 2007 | 24.96 | 25.27 | 24.73 | 24.89 | 938,600 | -0.64(-2.52%) |
Nov 02, 2007 | 26.01 | 26.17 | 25.29 | 25.53 | 750,981 | -0.36(-1.40%) |
Nov 01, 2007 | 26.23 | 26.48 | 25.45 | 25.89 | 1,109,447 | -1.21(-4.45%) |
Oct 31, 2007 | 26.72 | 27.19 | 26.19 | 27.10 | 866,371 | +0.56(+2.13%) |
Oct 30, 2007 | 26.61 | 26.77 | 26.17 | 26.53 | 421,835 | -0.07(-0.26%) |
Oct 29, 2007 | 26.54 | 26.75 | 26.14 | 26.60 | 756,656 | -0.02(-0.06%) |
Oct 26, 2007 | 26.75 | 26.75 | 25.55 | 26.62 | 1,401,390 | +0.18(+0.68%) |
Oct 25, 2007 | 26.74 | 27.15 | 25.84 | 26.44 | 2,405,536 | -1.53(-5.47%) |
Oct 24, 2007 | 28.00 | 28.20 | 27.28 | 27.97 | 751,927 | -0.19(-0.68%) |
Oct 23, 2007 | 27.56 | 28.16 | 27.43 | 28.16 | 610,684 | +0.57(+2.06%) |
Oct 22, 2007 | 27.20 | 27.61 | 26.96 | 27.59 | 548,575 | +0.32(+1.16%) |
Oct 19, 2007 | 27.55 | 27.95 | 27.14 | 27.27 | 689,187 | -0.41(-1.48%) |
Oct 18, 2007 | 27.90 | 28.05 | 27.29 | 27.68 | 508,873 | -0.33(-1.17%) |
Oct 17, 2007 | 27.82 | 28.53 | 27.72 | 28.01 | 947,712 | +0.32(+1.17%) |
Oct 16, 2007 | 27.87 | 27.87 | 27.31 | 27.68 | 751,611 | -0.44(-1.58%) |
Oct 15, 2007 | 28.79 | 28.85 | 27.85 | 28.13 | 1,077,604 | -0.63(-2.18%) |
Oct 12, 2007 | 28.61 | 28.84 | 28.27 | 28.76 | 544,162 | -0.06(-0.20%) |
Oct 11, 2007 | 29.03 | 29.18 | 28.54 | 28.81 | 577,265 | -0.20(-0.69%) |
Oct 10, 2007 | 28.84 | 29.07 | 28.55 | 29.01 | 680,990 | +0.18(+0.62%) |
Oct 09, 2007 | 29.04 | 29.18 | 28.29 | 28.84 | 920,913 | -0.21(-0.72%) |
Oct 08, 2007 | 29.09 | 29.19 | 28.96 | 29.04 | 363,510 | -0.28(-0.96%) |
Oct 05, 2007 | 29.02 | 29.46 | 29.00 | 29.33 | 547,945 | +0.33(+1.13%) |
Oct 04, 2007 | 28.76 | 29.03 | 28.69 | 29.00 | 560,871 | +0.11(+0.37%) |
Oct 03, 2007 | 28.84 | 28.97 | 28.54 | 28.89 | 751,927 | +0.07(+0.23%) |
Oct 02, 2007 | 28.65 | 29.03 | 28.49 | 28.83 | 856,913 | +0.19(+0.66%) |
Oct 01, 2007 | 27.93 | 28.72 | 27.86 | 28.64 | 1,106,294 | +0.70(+2.51%) |
Sep 28, 2007 | 27.55 | 27.99 | 27.48 | 27.93 | 582,474 | +0.21(+0.77%) |
Sep 27, 2007 | 27.35 | 27.74 | 27.25 | 27.72 | 556,457 | +0.60(+2.20%) |
Sep 26, 2007 | 27.16 | 27.35 | 26.78 | 27.13 | 658,606 | +0.38(+1.41%) |
Sep 25, 2007 | 27.04 | 27.36 | 26.65 | 26.75 | 1,028,422 | -0.69(-2.50%) |
Sep 24, 2007 | 26.95 | 27.62 | 26.82 | 27.43 | 1,165,250 | +0.48(+1.78%) |
Sep 21, 2007 | 27.19 | 27.34 | 26.79 | 26.95 | 948,973 | -0.04(-0.14%) |
Sep 20, 2007 | 27.90 | 27.93 | 26.86 | 26.99 | 693,916 | -0.90(-3.24%) |
Sep 19, 2007 | 26.74 | 28.09 | 26.68 | 27.90 | 2,000,410 | +1.34(+5.03%) |
Sep 18, 2007 | 25.70 | 26.75 | 25.50 | 26.56 | 1,379,636 | +1.16(+4.58%) |
Sep 17, 2007 | 25.57 | 25.76 | 25.24 | 25.40 | 583,571 | -0.43(-1.68%) |
Sep 14, 2007 | 24.80 | 25.84 | 24.80 | 25.83 | 713,148 | +0.74(+2.93%) |
Sep 13, 2007 | 25.40 | 25.52 | 25.06 | 25.10 | 889,701 | -0.40(-1.56%) |
Sep 12, 2007 | 25.72 | 25.83 | 25.33 | 25.49 | 422,466 | -0.16(-0.62%) |
Sep 11, 2007 | 25.11 | 25.93 | 24.97 | 25.65 | 1,065,309 | +0.54(+2.13%) |
Sep 10, 2007 | 26.00 | 26.01 | 24.59 | 25.11 | 1,111,023 | -0.89(-3.42%) |
Sep 07, 2007 | 26.16 | 26.29 | 25.81 | 26.00 | 931,948 | -0.34(-1.28%) |
Sep 06, 2007 | 26.37 | 26.39 | 26.01 | 26.34 | 564,339 | -0.03(-0.11%) |
Sep 05, 2007 | 25.88 | 26.49 | 25.76 | 26.37 | 683,197 | +0.02(+0.07%) |
Sep 04, 2007 | 25.97 | 26.64 | 25.95 | 26.35 | 715,355 | +0.15(+0.56%) |
Aug 31, 2007 | 26.01 | 26.66 | 25.95 | 26.20 | 593,344 | +0.38(+1.49%) |
Aug 30, 2007 | 25.68 | 26.25 | 25.30 | 25.82 | 544,477 | +0.14(+0.53%) |
Aug 29, 2007 | 25.71 | 26.17 | 25.42 | 25.68 | 929,741 | +0.18(+0.71%) |
Aug 28, 2007 | 26.39 | 26.39 | 25.42 | 25.50 | 610,369 | -0.97(-3.68%) |
Aug 27, 2007 | 26.89 | 26.99 | 26.39 | 26.48 | 504,752 | -0.33(-1.23%) |
Aug 24, 2007 | 26.42 | 27.01 | 26.05 | 26.81 | 1,029,052 | +0.10(+0.36%) |
Aug 23, 2007 | 26.26 | 26.89 | 26.30 | 26.71 | 1,287,576 | +0.45(+1.72%) |
Aug 22, 2007 | 26.61 | 26.96 | 25.90 | 26.26 | 797,011 | +0.13(+0.51%) |
Aug 21, 2007 | 25.66 | 26.20 | 25.45 | 26.13 | 755,079 | +0.54(+2.11%) |
Aug 20, 2007 | 25.98 | 25.98 | 24.98 | 25.59 | 941,406 | -0.11(-0.42%) |
Aug 17, 2007 | 26.17 | 26.64 | 25.03 | 25.70 | 1,809,354 | +0.55(+2.20%) |
Aug 16, 2007 | 24.40 | 25.37 | 22.94 | 25.14 | 2,644,513 | +0.74(+3.03%) |
Aug 15, 2007 | 24.51 | 25.31 | 24.28 | 24.40 | 2,397,654 | -1.03(-4.04%) |
Aug 14, 2007 | 26.62 | 26.72 | 25.37 | 25.43 | 1,228,936 | -1.25(-4.67%) |
Aug 13, 2007 | 26.72 | 27.06 | 26.60 | 26.68 | 1,369,863 | +0.34(+1.28%) |
Aug 10, 2007 | 25.85 | 26.57 | 25.37 | 26.34 | 2,143,544 | +0.25(+0.96%) |
Aug 09, 2007 | 27.16 | 27.50 | 25.61 | 26.09 | 3,607,989 | -2.18(-7.71%) |
Aug 08, 2007 | 27.11 | 28.92 | 27.11 | 28.27 | 2,285,732 | +1.03(+3.78%) |
Aug 07, 2007 | 27.01 | 27.46 | 26.80 | 27.24 | 1,002,569 | -0.09(-0.31%) |
Aug 06, 2007 | 26.05 | 27.40 | 25.97 | 27.33 | 1,321,311 | +1.23(+4.70%) |
Aug 03, 2007 | 26.39 | 26.81 | 26.07 | 26.10 | 1,028,422 | -0.71(-2.66%) |
Aug 02, 2007 | 26.42 | 26.84 | 26.42 | 26.81 | 892,223 | +0.25(+0.94%) |
Aug 01, 2007 | 26.64 | 26.77 | 25.56 | 26.56 | 1,900,783 | -0.06(-0.21%) |
Jul 31, 2007 | 27.74 | 27.89 | 26.50 | 26.62 | 1,426,297 | -0.81(-2.95%) |
Jul 30, 2007 | 27.40 | 27.60 | 27.10 | 27.43 | 1,863,896 | +0.26(+0.96%) |
Jul 27, 2007 | 26.96 | 27.75 | 26.88 | 27.17 | 1,446,789 | +0.48(+1.81%) |
Jul 26, 2007 | 27.15 | 27.42 | 26.33 | 26.68 | 2,815,392 | -0.61(-2.22%) |
Jul 25, 2007 | 26.74 | 27.39 | 26.24 | 27.29 | 1,695,225 | +0.81(+3.04%) |
Jul 24, 2007 | 27.40 | 27.63 | 26.01 | 26.48 | 1,081,703 | -1.22(-4.41%) |
Jul 23, 2007 | 27.37 | 28.27 | 27.37 | 27.71 | 585,778 | +0.29(+1.06%) |
Jul 20, 2007 | 28.14 | 28.24 | 27.32 | 27.41 | 1,277,172 | -0.82(-2.91%) |
Jul 19, 2007 | 28.29 | 28.64 | 28.02 | 28.24 | 703,059 | -0.03(-0.11%) |
Jul 18, 2007 | 28.42 | 28.91 | 27.91 | 28.27 | 1,028,737 | -0.24(-0.83%) |
Jul 17, 2007 | 27.98 | 28.83 | 27.91 | 28.51 | 1,562,495 | +0.00(+0.00%) |
Jul 16, 2007 | 28.42 | 28.89 | 28.40 | 28.51 | 697,384 | +0.10(+0.36%) |
Jul 13, 2007 | 28.55 | 29.07 | 28.32 | 28.40 | 741,523 | -0.34(-1.18%) |
Jul 12, 2007 | 28.48 | 28.97 | 28.43 | 28.74 | 801,740 | +0.40(+1.42%) |
Jul 11, 2007 | 27.55 | 28.45 | 27.44 | 28.34 | 1,244,384 | +0.73(+2.64%) |
Jul 10, 2007 | 28.13 | 28.21 | 27.52 | 27.61 | 838,627 | -0.54(-1.93%) |
Jul 09, 2007 | 28.37 | 28.73 | 28.15 | 28.15 | 948,027 | -0.44(-1.53%) |
Jul 06, 2007 | 27.91 | 28.63 | 27.82 | 28.59 | 948,973 | +0.47(+1.67%) |
Jul 05, 2007 | 28.49 | 28.49 | 28.05 | 28.12 | 409,855 | -0.21(-0.74%) |
Jul 03, 2007 | 28.23 | 28.43 | 28.12 | 28.33 | 447,688 | +0.21(+0.74%) |
Jul 02, 2007 | 27.52 | 28.16 | 27.45 | 28.12 | 672,163 | +0.50(+1.80%) |
Jun 29, 2007 | 27.85 | 27.98 | 27.30 | 27.62 | 948,657 | -0.32(-1.14%) |
Jun 28, 2007 | 27.71 | 28.10 | 27.58 | 27.94 | 904,519 | +0.35(+1.26%) |
Jun 27, 2007 | 26.45 | 27.60 | 26.42 | 27.59 | 1,564,071 | +0.95(+3.56%) |
Jun 26, 2007 | 26.49 | 26.91 | 26.29 | 26.64 | 1,687,028 | -0.10(-0.39%) |
Jun 25, 2007 | 26.98 | 27.45 | 26.52 | 26.75 | 995,948 | -0.31(-1.14%) |
Jun 22, 2007 | 27.33 | 27.88 | 26.97 | 27.06 | 706,212 | -0.57(-2.07%) |
Jun 21, 2007 | 27.59 | 27.93 | 27.42 | 27.63 | 1,053,013 | -0.04(-0.15%) |
Jun 20, 2007 | 28.56 | 28.56 | 27.67 | 27.67 | 1,319,734 | -0.27(-0.98%) |
Jun 19, 2007 | 27.30 | 27.99 | 26.68 | 27.94 | 2,905,245 | +0.49(+1.80%) |
Jun 18, 2007 | 27.77 | 27.91 | 27.09 | 27.45 | 2,100,667 | -0.56(-2.00%) |
Jun 15, 2007 | 28.71 | 28.85 | 26.73 | 28.01 | 8,827,972 | -1.09(-3.74%) |
Jun 14, 2007 | 29.09 | 29.18 | 28.94 | 29.10 | 803,001 | +0.01(+0.03%) |
Jun 13, 2007 | 28.83 | 29.16 | 28.83 | 29.09 | 604,694 | +0.49(+1.72%) |
Jun 12, 2007 | 28.58 | 29.05 | 28.21 | 28.59 | 1,155,792 | +0.02(+0.07%) |
Jun 11, 2007 | 27.79 | 28.67 | 27.72 | 28.58 | 871,731 | +0.79(+2.83%) |
Jun 08, 2007 | 28.10 | 28.16 | 27.58 | 27.79 | 1,043,555 | -0.18(-0.66%) |
Jun 07, 2007 | 28.26 | 28.44 | 27.85 | 27.97 | 872,992 | -0.29(-1.02%) |
Jun 06, 2007 | 28.34 | 28.42 | 28.21 | 28.26 | 739,631 | -0.35(-1.22%) |
Jun 05, 2007 | 28.63 | 29.17 | 28.56 | 28.61 | 879,928 | -0.51(-1.75%) |
Jun 04, 2007 | 29.21 | 29.21 | 28.95 | 29.12 | 366,032 | -0.06(-0.20%) |
Jun 01, 2007 | 29.00 | 29.21 | 28.97 | 29.18 | 454,939 | +0.18(+0.63%) |
May 31, 2007 | 28.50 | 29.20 | 28.50 | 28.99 | 439,491 | +0.37(+1.30%) |
May 30, 2007 | 28.26 | 28.77 | 28.16 | 28.62 | 661,759 | +0.36(+1.28%) |
May 29, 2007 | 27.93 | 28.57 | 27.93 | 28.26 | 568,769 | -0.09(-0.32%) |
May 25, 2007 | 28.23 | 28.65 | 28.23 | 28.35 | 493,718 | +0.12(+0.42%) |
May 24, 2007 | 28.77 | 28.78 | 28.08 | 28.24 | 666,488 | -0.42(-1.47%) |
May 23, 2007 | 28.64 | 29.02 | 28.64 | 28.66 | 741,523 | +0.07(+0.23%) |
May 22, 2007 | 28.61 | 28.83 | 28.52 | 28.59 | 721,976 | -0.06(-0.20%) |
May 21, 2007 | 28.56 | 28.94 | 28.55 | 28.65 | 968,204 | +0.12(+0.42%) |
May 18, 2007 | 28.39 | 28.56 | 28.08 | 28.53 | 952,598 | +0.65(+2.34%) |
May 17, 2007 | 27.51 | 27.90 | 27.51 | 27.87 | 886,233 | +0.36(+1.33%) |
May 16, 2007 | 27.85 | 27.86 | 27.14 | 27.51 | 1,856,330 | -0.40(-1.42%) |
May 15, 2007 | 28.12 | 28.55 | 27.76 | 27.91 | 687,926 | -0.34(-1.20%) |
May 14, 2007 | 28.49 | 28.52 | 28.20 | 28.25 | 585,147 | -0.16(-0.57%) |
May 11, 2007 | 28.05 | 28.49 | 28.04 | 28.41 | 666,803 | +0.19(+0.69%) |
May 10, 2007 | 28.05 | 28.82 | 28.05 | 28.21 | 1,338,020 | -0.44(-1.53%) |
May 09, 2007 | 28.64 | 28.77 | 28.49 | 28.65 | 778,094 | -0.16(-0.57%) |
May 08, 2007 | 29.02 | 29.05 | 28.58 | 28.82 | 753,818 | -0.50(-1.70%) |
May 07, 2007 | 29.28 | 29.43 | 29.10 | 29.31 | 561,186 | +0.05(+0.16%) |
May 04, 2007 | 29.43 | 29.51 | 29.17 | 29.27 | 958,116 | +0.02(+0.05%) |
May 03, 2007 | 29.06 | 29.48 | 28.94 | 29.25 | 623,295 | -0.02(-0.06%) |
May 02, 2007 | 28.93 | 29.27 | 28.84 | 29.27 | 680,675 | +0.61(+2.14%) |