Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 26.65 | 26.84 | 25.99 | 26.09 | 1,958,363 | -0.45(-1.70%) |
Apr 29, 2008 | 26.99 | 26.99 | 26.38 | 26.54 | 1,012,990 | -0.49(-1.82%) |
Apr 28, 2008 | 27.01 | 27.44 | 26.53 | 27.03 | 2,362,332 | +0.36(+1.36%) |
Apr 25, 2008 | 25.54 | 26.86 | 25.50 | 26.67 | 2,542,506 | +1.26(+4.95%) |
Apr 24, 2008 | 25.15 | 25.90 | 24.54 | 25.41 | 1,655,439 | +0.23(+0.90%) |
Apr 23, 2008 | 25.56 | 25.80 | 25.01 | 25.18 | 852,379 | -0.31(-1.23%) |
Apr 22, 2008 | 25.79 | 26.00 | 24.99 | 25.50 | 1,294,216 | -0.32(-1.26%) |
Apr 21, 2008 | 25.05 | 26.00 | 24.80 | 25.82 | 1,085,700 | +0.53(+2.10%) |
Apr 18, 2008 | 25.31 | 26.00 | 25.20 | 25.29 | 1,709,008 | +0.22(+0.86%) |
Apr 17, 2008 | 25.60 | 25.78 | 24.50 | 25.08 | 1,774,886 | -0.68(-2.63%) |
Apr 16, 2008 | 23.80 | 25.80 | 23.80 | 25.75 | 2,919,458 | +2.09(+8.85%) |
Apr 15, 2008 | 23.71 | 23.75 | 23.11 | 23.66 | 1,094,194 | +0.14(+0.58%) |
Apr 14, 2008 | 23.93 | 24.08 | 23.47 | 23.52 | 1,149,208 | -0.40(-1.68%) |
Apr 11, 2008 | 24.42 | 24.80 | 23.83 | 23.93 | 971,544 | -0.77(-3.11%) |
Apr 10, 2008 | 24.20 | 24.79 | 23.94 | 24.69 | 708,769 | +0.48(+1.99%) |
Apr 09, 2008 | 24.56 | 25.06 | 24.03 | 24.21 | 1,160,054 | -0.51(-2.07%) |
Apr 08, 2008 | 24.73 | 24.84 | 24.11 | 24.72 | 1,035,254 | -0.10(-0.40%) |
Apr 07, 2008 | 25.24 | 25.34 | 24.71 | 24.82 | 1,545,925 | -0.32(-1.29%) |
Apr 04, 2008 | 24.97 | 25.63 | 24.81 | 25.14 | 2,260,821 | +0.37(+1.51%) |
Apr 03, 2008 | 24.21 | 24.87 | 23.95 | 24.77 | 1,438,538 | +0.44(+1.82%) |
Apr 02, 2008 | 23.95 | 24.77 | 23.74 | 24.33 | 1,547,114 | +0.27(+1.10%) |
Apr 01, 2008 | 23.09 | 24.33 | 23.00 | 24.06 | 1,861,058 | +1.29(+5.65%) |
Mar 31, 2008 | 22.36 | 22.85 | 22.18 | 22.78 | 1,458,211 | +0.46(+2.07%) |
Mar 28, 2008 | 22.77 | 23.10 | 22.21 | 22.31 | 881,612 | -0.37(-1.65%) |
Mar 27, 2008 | 22.76 | 23.48 | 22.53 | 22.69 | 1,218,855 | +0.02(+0.09%) |
Mar 26, 2008 | 23.38 | 23.48 | 22.58 | 22.67 | 1,487,766 | -0.77(-3.27%) |
Mar 25, 2008 | 23.32 | 23.70 | 22.76 | 23.43 | 1,827,372 | +0.33(+1.45%) |
Mar 24, 2008 | 22.43 | 23.59 | 22.21 | 23.10 | 1,391,699 | +0.77(+3.43%) |
Mar 21, 2008 | 21.29 | 22.33 | 21.07 | 22.33 | 1,934,225 | +0.00(+0.00%) |
Mar 20, 2008 | 21.29 | 22.33 | 21.07 | 22.33 | 1,934,225 | +0.96(+4.51%) |
Mar 19, 2008 | 22.35 | 22.95 | 21.35 | 21.37 | 2,636,751 | -0.91(-4.10%) |
Mar 18, 2008 | 21.03 | 22.32 | 21.03 | 22.28 | 1,859,871 | +1.85(+9.04%) |
Mar 17, 2008 | 20.91 | 21.33 | 19.95 | 20.44 | 2,562,658 | -0.98(-4.59%) |
Mar 14, 2008 | 22.57 | 22.73 | 21.32 | 21.42 | 2,664,076 | -1.21(-5.34%) |
Mar 13, 2008 | 21.56 | 22.65 | 21.09 | 22.63 | 1,872,472 | +0.88(+4.07%) |
Mar 12, 2008 | 22.64 | 22.87 | 21.62 | 21.74 | 2,439,901 | -0.82(-3.62%) |
Mar 11, 2008 | 21.29 | 22.61 | 21.29 | 22.56 | 2,582,273 | +1.80(+8.67%) |
Mar 10, 2008 | 21.54 | 21.72 | 20.64 | 20.76 | 3,595,341 | -0.79(-3.65%) |
Mar 07, 2008 | 22.45 | 22.89 | 21.22 | 21.55 | 3,224,815 | -1.15(-5.07%) |
Mar 06, 2008 | 23.13 | 23.36 | 22.64 | 22.70 | 1,901,373 | -0.51(-2.20%) |
Mar 05, 2008 | 23.02 | 23.74 | 22.47 | 23.21 | 2,777,701 | +0.32(+1.42%) |
Mar 04, 2008 | 23.53 | 23.98 | 22.49 | 22.88 | 3,713,435 | -0.85(-3.56%) |
Mar 03, 2008 | 23.42 | 24.05 | 23.29 | 23.73 | 1,675,535 | +0.26(+1.09%) |
Feb 29, 2008 | 24.40 | 24.54 | 23.27 | 23.47 | 2,391,327 | -1.15(-4.67%) |
Feb 28, 2008 | 24.62 | 25.00 | 24.22 | 24.62 | 1,883,982 | -0.18(-0.71%) |
Feb 27, 2008 | 25.08 | 25.17 | 24.45 | 24.80 | 2,475,551 | -0.58(-2.28%) |
Feb 26, 2008 | 24.66 | 25.85 | 24.46 | 25.38 | 3,581,626 | +0.58(+2.34%) |
Feb 25, 2008 | 24.34 | 25.29 | 24.18 | 24.80 | 2,665,112 | +0.48(+1.98%) |
Feb 22, 2008 | 24.04 | 24.32 | 23.44 | 24.32 | 3,205,382 | +0.29(+1.23%) |
Feb 21, 2008 | 25.48 | 25.48 | 23.06 | 24.02 | 5,199,808 | +1.20(+5.25%) |
Feb 20, 2008 | 23.09 | 23.51 | 22.52 | 22.82 | 3,103,259 | -0.37(-1.61%) |
Feb 19, 2008 | 22.32 | 23.70 | 22.17 | 23.20 | 3,529,859 | +1.15(+5.22%) |
Feb 18, 2008 | 20.85 | 22.34 | 20.81 | 22.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.85 | 22.34 | 20.81 | 22.05 | 4,090,003 | +1.16(+5.55%) |
Feb 14, 2008 | 20.55 | 21.20 | 20.51 | 20.89 | 1,987,942 | +0.40(+1.97%) |
Feb 13, 2008 | 20.52 | 20.73 | 20.17 | 20.49 | 3,061,251 | +0.05(+0.24%) |
Feb 12, 2008 | 20.85 | 21.30 | 20.16 | 20.44 | 4,161,036 | -0.77(-3.62%) |
Feb 11, 2008 | 20.32 | 21.29 | 20.24 | 21.20 | 1,479,477 | +0.86(+4.25%) |
Feb 08, 2008 | 19.63 | 20.49 | 19.28 | 20.34 | 1,540,464 | +0.44(+2.22%) |
Feb 07, 2008 | 19.97 | 20.26 | 19.51 | 19.90 | 2,599,097 | -0.24(-1.17%) |
Feb 06, 2008 | 20.34 | 20.82 | 20.00 | 20.13 | 1,757,544 | -0.27(-1.30%) |
Feb 05, 2008 | 21.40 | 21.59 | 20.34 | 20.40 | 1,938,114 | -1.35(-6.19%) |
Feb 04, 2008 | 22.26 | 22.47 | 21.54 | 21.74 | 1,537,648 | -0.61(-2.73%) |
Feb 01, 2008 | 21.69 | 22.64 | 21.33 | 22.35 | 2,743,328 | +0.81(+3.74%) |
Jan 31, 2008 | 20.98 | 21.81 | 20.59 | 21.55 | 3,504,436 | +0.29(+1.34%) |
Jan 30, 2008 | 21.23 | 22.05 | 20.65 | 21.26 | 4,677,401 | +0.67(+3.25%) |
Jan 29, 2008 | 20.70 | 20.80 | 19.87 | 20.59 | 2,452,462 | +0.06(+0.29%) |
Jan 28, 2008 | 19.75 | 20.53 | 19.65 | 20.53 | 2,499,919 | +0.63(+3.16%) |
Jan 25, 2008 | 20.60 | 20.94 | 19.71 | 19.91 | 2,179,673 | -0.41(-2.03%) |
Jan 24, 2008 | 20.37 | 20.58 | 19.93 | 20.32 | 2,653,554 | +0.17(+0.83%) |
Jan 23, 2008 | 19.25 | 20.36 | 18.38 | 20.15 | 4,424,659 | +0.46(+2.35%) |
Jan 22, 2008 | 18.82 | 19.99 | 18.07 | 19.69 | 4,187,370 | +0.55(+2.88%) |
Jan 21, 2008 | 19.26 | 19.69 | 18.69 | 19.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.26 | 19.69 | 18.69 | 19.14 | 3,556,382 | -0.08(-0.41%) |
Jan 17, 2008 | 20.54 | 20.65 | 19.08 | 19.22 | 4,882,497 | -1.23(-6.01%) |
Jan 16, 2008 | 22.07 | 22.72 | 20.40 | 20.45 | 5,032,396 | -1.76(-7.92%) |
Jan 15, 2008 | 22.57 | 22.69 | 21.90 | 22.21 | 2,305,663 | -0.67(-2.92%) |
Jan 14, 2008 | 23.10 | 23.22 | 22.35 | 22.87 | 2,262,528 | -0.13(-0.56%) |
Jan 11, 2008 | 22.64 | 23.38 | 22.57 | 23.00 | 2,718,035 | -0.08(-0.34%) |
Jan 10, 2008 | 22.61 | 23.32 | 22.35 | 23.08 | 4,292,716 | +0.40(+1.78%) |
Jan 09, 2008 | 22.23 | 22.82 | 21.94 | 22.68 | 4,667,705 | +0.33(+1.50%) |
Jan 08, 2008 | 21.64 | 22.98 | 21.47 | 22.34 | 7,537,108 | +0.76(+3.51%) |
Jan 07, 2008 | 23.51 | 23.51 | 21.38 | 21.59 | 9,420,524 | -1.87(-7.96%) |
Jan 04, 2008 | 24.75 | 24.75 | 23.38 | 23.45 | 3,311,513 | -1.58(-6.32%) |
Jan 03, 2008 | 25.45 | 25.55 | 24.90 | 25.04 | 2,578,570 | -0.50(-1.96%) |
Jan 02, 2008 | 25.65 | 26.31 | 25.30 | 25.54 | 1,814,900 | -0.26(-0.99%) |
Jan 01, 2008 | 26.01 | 26.27 | 25.64 | 25.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.01 | 26.27 | 25.64 | 25.79 | 926,309 | -0.15(-0.57%) |
Dec 28, 2007 | 25.80 | 26.17 | 25.54 | 25.94 | 1,007,563 | +0.20(+0.76%) |
Dec 27, 2007 | 26.13 | 26.36 | 25.64 | 25.74 | 1,628,325 | -0.82(-3.07%) |
Dec 26, 2007 | 26.39 | 26.69 | 26.37 | 26.56 | 1,357,822 | -0.03(-0.11%) |
Dec 24, 2007 | 25.89 | 26.74 | 25.89 | 26.59 | 538,062 | +0.39(+1.50%) |
Dec 21, 2007 | 25.30 | 26.39 | 25.26 | 26.20 | 2,539,138 | +0.96(+3.82%) |
Dec 20, 2007 | 25.19 | 25.26 | 24.62 | 25.23 | 1,618,053 | +0.27(+1.06%) |
Dec 19, 2007 | 24.79 | 25.07 | 24.55 | 24.97 | 3,012,585 | +0.13(+0.51%) |
Dec 18, 2007 | 23.96 | 24.87 | 23.18 | 24.84 | 6,788,961 | +1.05(+4.42%) |
Dec 17, 2007 | 24.37 | 24.52 | 23.70 | 23.79 | 2,498,587 | -0.75(-3.05%) |
Dec 14, 2007 | 25.37 | 25.37 | 24.49 | 24.54 | 3,596,036 | -0.66(-2.61%) |
Dec 13, 2007 | 25.86 | 25.86 | 25.07 | 25.19 | 2,054,587 | -0.82(-3.14%) |
Dec 12, 2007 | 26.29 | 26.50 | 25.68 | 26.01 | 4,887,848 | +0.45(+1.77%) |
Dec 11, 2007 | 26.39 | 26.51 | 25.46 | 25.56 | 4,883,358 | -0.56(-2.15%) |
Dec 10, 2007 | 26.07 | 26.64 | 25.93 | 26.12 | 2,498,501 | +0.07(+0.26%) |
Dec 07, 2007 | 25.87 | 26.29 | 25.57 | 26.05 | 3,822,654 | +0.29(+1.11%) |
Dec 06, 2007 | 26.03 | 26.27 | 25.72 | 25.76 | 3,144,012 | -0.35(-1.35%) |
Dec 05, 2007 | 26.23 | 26.63 | 25.79 | 26.12 | 2,168,310 | +0.17(+0.64%) |
Dec 04, 2007 | 26.74 | 26.74 | 25.84 | 25.95 | 1,584,883 | -0.96(-3.58%) |
Dec 03, 2007 | 27.17 | 27.51 | 26.54 | 26.91 | 1,259,891 | +0.00(+0.00%) |
Nov 30, 2007 | 27.14 | 27.50 | 26.69 | 26.91 | 3,939,336 | -0.01(-0.04%) |
Nov 29, 2007 | 27.04 | 27.08 | 26.52 | 26.92 | 1,196,686 | +0.03(+0.11%) |
Nov 28, 2007 | 26.00 | 27.08 | 26.00 | 26.89 | 1,736,419 | +0.89(+3.44%) |
Nov 27, 2007 | 25.33 | 26.50 | 25.21 | 26.00 | 2,453,134 | +0.84(+3.32%) |
Nov 26, 2007 | 25.30 | 26.15 | 25.08 | 25.16 | 1,357,720 | -0.20(-0.78%) |
Nov 23, 2007 | 24.92 | 25.51 | 24.80 | 25.36 | 614,858 | +0.54(+2.18%) |
Nov 21, 2007 | 25.84 | 25.84 | 24.56 | 24.82 | 2,224,012 | -1.20(-4.61%) |
Nov 20, 2007 | 25.92 | 26.48 | 25.39 | 26.02 | 2,104,927 | +0.15(+0.57%) |
Nov 19, 2007 | 26.74 | 26.74 | 25.10 | 25.87 | 3,295,325 | -0.95(-3.55%) |
Nov 16, 2007 | 27.42 | 27.46 | 26.08 | 26.83 | 3,061,359 | +0.01(+0.04%) |
Nov 15, 2007 | 27.61 | 28.24 | 26.47 | 26.82 | 2,266,017 | -0.88(-3.19%) |
Nov 14, 2007 | 27.51 | 28.77 | 26.94 | 27.70 | 2,905,597 | +0.46(+1.70%) |
Nov 13, 2007 | 27.40 | 27.54 | 26.04 | 27.24 | 3,794,313 | -0.03(-0.11%) |
Nov 12, 2007 | 28.81 | 28.96 | 27.12 | 27.27 | 2,305,561 | -1.50(-5.23%) |
Nov 09, 2007 | 29.54 | 30.57 | 28.62 | 28.77 | 2,447,681 | -1.17(-3.91%) |
Nov 08, 2007 | 29.55 | 30.66 | 27.77 | 29.94 | 5,324,536 | +1.14(+3.96%) |
Nov 07, 2007 | 29.92 | 30.11 | 28.51 | 28.80 | 2,784,720 | -1.27(-4.22%) |
Nov 06, 2007 | 30.94 | 30.94 | 29.46 | 30.07 | 2,254,801 | -0.87(-2.80%) |
Nov 05, 2007 | 30.23 | 31.38 | 29.42 | 30.93 | 2,367,178 | +0.75(+2.47%) |
Nov 02, 2007 | 32.01 | 32.07 | 29.45 | 30.19 | 2,533,543 | -1.45(-4.60%) |
Nov 01, 2007 | 32.14 | 32.41 | 30.78 | 31.64 | 2,956,241 | -0.80(-2.45%) |
Oct 31, 2007 | 31.22 | 32.85 | 31.00 | 32.44 | 2,283,790 | +1.33(+4.27%) |
Oct 30, 2007 | 32.09 | 32.10 | 31.03 | 31.11 | 1,025,157 | -0.94(-2.94%) |
Oct 29, 2007 | 31.96 | 32.25 | 31.46 | 32.05 | 1,192,914 | +0.29(+0.93%) |
Oct 26, 2007 | 31.25 | 32.05 | 31.05 | 31.76 | 1,494,448 | +1.08(+3.52%) |
Oct 25, 2007 | 30.68 | 30.82 | 29.88 | 30.68 | 1,234,827 | +0.29(+0.97%) |
Oct 24, 2007 | 29.97 | 30.42 | 29.18 | 30.38 | 1,425,067 | +0.40(+1.34%) |
Oct 23, 2007 | 29.84 | 30.37 | 29.58 | 29.98 | 1,243,882 | +0.20(+0.66%) |
Oct 22, 2007 | 29.92 | 30.43 | 29.39 | 29.78 | 1,721,210 | -0.26(-0.85%) |
Oct 19, 2007 | 31.46 | 31.55 | 29.94 | 30.04 | 2,062,115 | -1.42(-4.50%) |
Oct 18, 2007 | 30.86 | 31.52 | 30.22 | 31.46 | 1,482,444 | +0.63(+2.04%) |
Oct 17, 2007 | 30.30 | 31.11 | 30.23 | 30.83 | 2,045,635 | +0.85(+2.82%) |
Oct 16, 2007 | 30.28 | 30.63 | 29.69 | 29.98 | 1,816,330 | -0.39(-1.29%) |
Oct 15, 2007 | 30.94 | 31.09 | 29.93 | 30.37 | 1,212,853 | -0.46(-1.50%) |
Oct 12, 2007 | 31.19 | 31.23 | 30.38 | 30.84 | 1,586,109 | -0.20(-0.63%) |
Oct 11, 2007 | 30.98 | 31.45 | 30.64 | 31.03 | 3,777,629 | +0.26(+0.83%) |
Oct 10, 2007 | 29.69 | 30.89 | 29.49 | 30.78 | 2,880,654 | +1.06(+3.57%) |
Oct 09, 2007 | 29.03 | 30.03 | 28.91 | 29.72 | 1,825,384 | +0.67(+2.30%) |
Oct 08, 2007 | 28.68 | 29.42 | 28.62 | 29.05 | 1,534,836 | +0.22(+0.75%) |
Oct 05, 2007 | 28.70 | 29.00 | 27.90 | 28.83 | 1,856,209 | +0.38(+1.35%) |
Oct 04, 2007 | 27.86 | 28.60 | 27.67 | 28.45 | 2,551,245 | +0.81(+2.92%) |
Oct 03, 2007 | 26.08 | 27.95 | 25.95 | 27.64 | 3,481,384 | +1.59(+6.11%) |
Oct 02, 2007 | 26.68 | 26.72 | 25.84 | 26.05 | 2,424,283 | -0.36(-1.38%) |
Oct 01, 2007 | 25.97 | 26.83 | 25.70 | 26.41 | 1,884,287 | +0.41(+1.59%) |
Sep 28, 2007 | 26.50 | 26.50 | 25.85 | 26.00 | 1,500,552 | -0.37(-1.42%) |
Sep 27, 2007 | 26.66 | 26.73 | 26.16 | 26.37 | 1,632,194 | -0.04(-0.15%) |
Sep 26, 2007 | 26.30 | 26.98 | 26.04 | 26.41 | 1,574,512 | +0.51(+1.97%) |
Sep 25, 2007 | 26.03 | 26.18 | 25.61 | 25.90 | 1,489,057 | -0.29(-1.13%) |
Sep 24, 2007 | 27.03 | 27.03 | 25.99 | 26.20 | 2,063,133 | -0.88(-3.27%) |
Sep 21, 2007 | 26.84 | 27.55 | 26.70 | 27.08 | 1,359,144 | +0.42(+1.59%) |
Sep 20, 2007 | 27.34 | 27.65 | 26.49 | 26.66 | 1,104,915 | -0.68(-2.48%) |
Sep 19, 2007 | 26.98 | 27.84 | 26.88 | 27.34 | 1,706,357 | +0.41(+1.53%) |
Sep 18, 2007 | 25.32 | 26.95 | 25.27 | 26.92 | 1,993,039 | +1.60(+6.33%) |
Sep 17, 2007 | 25.47 | 25.75 | 25.19 | 25.32 | 1,200,645 | -0.22(-0.85%) |
Sep 14, 2007 | 25.90 | 25.90 | 25.31 | 25.54 | 1,295,460 | -0.36(-1.40%) |
Sep 13, 2007 | 25.80 | 27.28 | 25.41 | 25.90 | 1,937,595 | +0.29(+1.11%) |
Sep 12, 2007 | 25.82 | 26.20 | 25.56 | 25.62 | 1,692,216 | -0.23(-0.87%) |
Sep 11, 2007 | 25.60 | 26.10 | 25.56 | 25.84 | 1,784,996 | +0.25(+0.96%) |
Sep 10, 2007 | 26.38 | 26.38 | 25.23 | 25.60 | 1,494,041 | -0.17(-0.65%) |
Sep 07, 2007 | 26.58 | 26.62 | 25.13 | 25.76 | 2,136,482 | -1.09(-4.06%) |
Sep 06, 2007 | 26.97 | 27.19 | 26.24 | 26.85 | 2,040,751 | -0.16(-0.58%) |
Sep 05, 2007 | 27.38 | 27.60 | 26.60 | 27.01 | 2,779,532 | -0.38(-1.40%) |
Sep 04, 2007 | 27.79 | 27.91 | 27.09 | 27.40 | 1,875,640 | -0.39(-1.41%) |
Aug 31, 2007 | 26.92 | 27.98 | 26.84 | 27.79 | 2,032,104 | +0.86(+3.21%) |
Aug 30, 2007 | 25.98 | 27.07 | 25.85 | 26.92 | 7,943,367 | +0.71(+2.70%) |
Aug 29, 2007 | 25.21 | 26.37 | 24.83 | 26.22 | 1,751,730 | +1.40(+5.62%) |
Aug 28, 2007 | 25.86 | 25.99 | 24.78 | 24.82 | 995,349 | -1.03(-3.99%) |
Aug 27, 2007 | 26.14 | 26.46 | 25.77 | 25.85 | 1,122,820 | -0.72(-2.70%) |
Aug 24, 2007 | 25.58 | 26.61 | 25.51 | 26.57 | 1,172,262 | +1.11(+4.36%) |
Aug 23, 2007 | 26.15 | 26.26 | 25.40 | 25.46 | 1,108,476 | -0.53(-2.04%) |
Aug 22, 2007 | 24.82 | 26.22 | 24.82 | 25.99 | 1,840,562 | +1.38(+5.59%) |
Aug 21, 2007 | 24.41 | 25.22 | 24.29 | 24.61 | 1,481,767 | -0.04(-0.16%) |
Aug 20, 2007 | 24.66 | 25.11 | 24.33 | 24.65 | 1,596,384 | +0.10(+0.40%) |
Aug 17, 2007 | 24.57 | 25.17 | 23.38 | 24.55 | 3,077,303 | +0.81(+3.39%) |
Aug 16, 2007 | 24.03 | 24.61 | 22.96 | 23.75 | 6,519,781 | -0.33(-1.39%) |
Aug 15, 2007 | 24.49 | 24.91 | 23.18 | 24.08 | 3,105,113 | -0.50(-2.04%) |
Aug 14, 2007 | 25.76 | 25.76 | 24.21 | 24.58 | 3,000,386 | -1.00(-3.92%) |
Aug 13, 2007 | 25.73 | 26.63 | 24.99 | 25.59 | 1,799,544 | +0.32(+1.28%) |
Aug 10, 2007 | 24.20 | 25.68 | 23.69 | 25.26 | 3,447,652 | +0.58(+2.35%) |
Aug 09, 2007 | 25.71 | 26.79 | 24.26 | 24.68 | 2,697,185 | -1.81(-6.83%) |
Aug 08, 2007 | 26.05 | 27.37 | 25.95 | 26.49 | 3,526,858 | +0.70(+2.71%) |
Aug 07, 2007 | 25.90 | 26.10 | 25.01 | 25.79 | 2,414,109 | +0.32(+1.27%) |
Aug 06, 2007 | 25.54 | 26.11 | 24.21 | 25.47 | 2,879,466 | -0.29(-1.14%) |
Aug 03, 2007 | 26.20 | 26.70 | 25.74 | 25.76 | 2,030,273 | -0.93(-3.50%) |
Aug 02, 2007 | 26.54 | 27.07 | 25.03 | 26.70 | 5,060,142 | -0.04(-0.15%) |
Aug 01, 2007 | 27.82 | 27.98 | 25.73 | 26.74 | 3,914,072 | -1.21(-4.33%) |
Jul 31, 2007 | 29.03 | 29.43 | 27.93 | 27.95 | 2,640,749 | -0.50(-1.76%) |
Jul 30, 2007 | 27.21 | 28.81 | 26.93 | 28.45 | 2,327,780 | +0.99(+3.62%) |
Jul 27, 2007 | 28.23 | 28.44 | 27.10 | 27.45 | 1,954,360 | -0.80(-2.82%) |
Jul 26, 2007 | 29.33 | 29.63 | 27.72 | 28.25 | 3,115,956 | -1.51(-5.09%) |
Jul 25, 2007 | 30.50 | 30.63 | 29.04 | 29.76 | 2,494,983 | -0.58(-1.91%) |
Jul 24, 2007 | 30.52 | 30.89 | 29.98 | 30.34 | 1,929,161 | -0.51(-1.66%) |
Jul 23, 2007 | 30.60 | 31.21 | 30.50 | 30.86 | 888,022 | -0.03(-0.10%) |
Jul 20, 2007 | 31.65 | 31.66 | 30.56 | 30.89 | 1,439,513 | -0.82(-2.57%) |
Jul 19, 2007 | 31.85 | 31.89 | 31.48 | 31.70 | 1,957,127 | +0.08(+0.25%) |
Jul 18, 2007 | 31.38 | 31.73 | 31.07 | 31.62 | 1,052,828 | +0.16(+0.50%) |
Jul 17, 2007 | 31.91 | 31.95 | 31.41 | 31.46 | 1,099,625 | -0.28(-0.87%) |
Jul 16, 2007 | 31.57 | 32.01 | 31.47 | 31.74 | 1,719,684 | +0.10(+0.31%) |
Jul 13, 2007 | 31.50 | 32.03 | 31.39 | 31.64 | 1,070,631 | +0.05(+0.16%) |
Jul 12, 2007 | 30.89 | 31.72 | 30.89 | 31.59 | 1,433,307 | +0.97(+3.18%) |
Jul 11, 2007 | 30.54 | 30.82 | 30.23 | 30.62 | 744,172 | +0.23(+0.74%) |
Jul 10, 2007 | 30.84 | 30.96 | 30.34 | 30.39 | 1,829,168 | -0.64(-2.06%) |
Jul 09, 2007 | 30.75 | 31.21 | 30.72 | 31.03 | 909,815 | +0.47(+1.54%) |
Jul 06, 2007 | 30.27 | 30.62 | 29.96 | 30.56 | 659,632 | +0.38(+1.27%) |
Jul 05, 2007 | 30.56 | 30.57 | 29.87 | 30.18 | 1,008,168 | -0.37(-1.22%) |
Jul 03, 2007 | 30.45 | 30.89 | 30.37 | 30.55 | 517,817 | +0.11(+0.36%) |
Jul 02, 2007 | 30.42 | 30.80 | 30.32 | 30.44 | 1,254,842 | +0.29(+0.98%) |
Jun 29, 2007 | 30.66 | 30.86 | 30.01 | 30.15 | 1,006,031 | -0.33(-1.10%) |
Jun 28, 2007 | 29.75 | 30.70 | 29.86 | 30.48 | 1,641,147 | +0.73(+2.44%) |
Jun 27, 2007 | 29.03 | 29.84 | 28.66 | 29.75 | 1,563,932 | +0.44(+1.51%) |
Jun 26, 2007 | 29.82 | 29.97 | 29.13 | 29.31 | 1,634,330 | -0.18(-0.60%) |
Jun 25, 2007 | 29.39 | 29.59 | 28.90 | 29.49 | 1,918,865 | +0.25(+0.84%) |
Jun 22, 2007 | 30.06 | 30.31 | 29.20 | 29.24 | 2,277,625 | -0.56(-1.88%) |
Jun 21, 2007 | 30.26 | 30.41 | 29.29 | 29.80 | 2,282,264 | -0.19(-0.62%) |
Jun 20, 2007 | 30.48 | 30.65 | 29.83 | 29.99 | 1,176,738 | -0.48(-1.58%) |
Jun 19, 2007 | 30.55 | 30.78 | 30.06 | 30.47 | 1,117,835 | -0.29(-0.93%) |
Jun 18, 2007 | 31.33 | 31.34 | 30.55 | 30.76 | 1,262,804 | -0.32(-1.04%) |
Jun 15, 2007 | 30.53 | 31.56 | 30.42 | 31.08 | 3,723,609 | +1.20(+4.01%) |
Jun 14, 2007 | 29.02 | 29.98 | 28.95 | 29.88 | 2,256,221 | +0.93(+3.23%) |
Jun 13, 2007 | 28.69 | 29.35 | 28.69 | 28.95 | 1,282,743 | +0.32(+1.13%) |
Jun 12, 2007 | 28.80 | 29.00 | 28.24 | 28.62 | 1,053,845 | -0.27(-0.92%) |
Jun 11, 2007 | 28.60 | 29.08 | 28.49 | 28.89 | 979,301 | +0.12(+0.41%) |
Jun 08, 2007 | 27.92 | 28.86 | 27.19 | 28.77 | 1,209,944 | +0.48(+1.70%) |
Jun 07, 2007 | 29.33 | 29.42 | 28.20 | 28.29 | 1,498,721 | -1.24(-4.19%) |
Jun 06, 2007 | 30.02 | 30.09 | 29.35 | 29.53 | 1,002,305 | -0.50(-1.67%) |
Jun 05, 2007 | 30.15 | 30.20 | 29.67 | 30.03 | 1,121,622 | -0.29(-0.97%) |
Jun 04, 2007 | 30.03 | 30.47 | 29.89 | 30.32 | 1,847,053 | +0.16(+0.52%) |
Jun 01, 2007 | 29.69 | 30.24 | 29.51 | 30.17 | 2,050,721 | +0.67(+2.27%) |
May 31, 2007 | 30.30 | 30.57 | 29.39 | 29.50 | 3,900,827 | -0.77(-2.53%) |
May 30, 2007 | 28.87 | 30.30 | 28.78 | 30.27 | 2,566,128 | +1.11(+3.81%) |
May 29, 2007 | 28.63 | 29.27 | 28.63 | 29.15 | 923,400 | +0.65(+2.28%) |
May 25, 2007 | 28.49 | 28.84 | 28.10 | 28.51 | 794,733 | +0.18(+0.62%) |
May 24, 2007 | 29.17 | 29.44 | 28.16 | 28.33 | 1,850,936 | -0.82(-2.80%) |
May 23, 2007 | 29.10 | 29.64 | 29.06 | 29.15 | 1,975,714 | +0.05(+0.17%) |
May 22, 2007 | 29.19 | 29.43 | 28.87 | 29.10 | 902,875 | +0.03(+0.10%) |
May 21, 2007 | 28.70 | 29.43 | 28.68 | 29.07 | 863,684 | +0.41(+1.44%) |
May 18, 2007 | 28.57 | 28.93 | 28.37 | 28.65 | 1,094,640 | +0.18(+0.62%) |
May 17, 2007 | 28.60 | 28.85 | 28.03 | 28.48 | 1,198,407 | -0.40(-1.40%) |
May 16, 2007 | 29.10 | 29.24 | 28.37 | 28.88 | 998,135 | -0.07(-0.24%) |
May 15, 2007 | 29.16 | 29.85 | 28.87 | 28.95 | 1,584,351 | -0.22(-0.74%) |
May 14, 2007 | 28.65 | 29.30 | 28.61 | 29.16 | 2,009,310 | +0.58(+2.03%) |
May 11, 2007 | 28.37 | 28.74 | 28.21 | 28.58 | 1,088,536 | +0.19(+0.66%) |
May 10, 2007 | 28.87 | 28.93 | 28.23 | 28.40 | 1,563,883 | -0.47(-1.63%) |
May 09, 2007 | 27.65 | 29.00 | 27.63 | 28.87 | 1,697,811 | +0.37(+1.31%) |
May 08, 2007 | 28.94 | 28.99 | 28.11 | 28.50 | 2,223,605 | -0.76(-2.59%) |
May 07, 2007 | 28.85 | 29.41 | 28.80 | 29.25 | 1,802,455 | +0.37(+1.29%) |
May 04, 2007 | 28.56 | 29.57 | 28.18 | 28.88 | 4,135,076 | +0.84(+2.98%) |
May 03, 2007 | 26.73 | 29.69 | 25.59 | 28.04 | 4,324,314 | +1.32(+4.93%) |
May 02, 2007 | 26.77 | 27.02 | 26.45 | 26.73 | 2,262,896 | -0.04(-0.15%) |