Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.00 | 30.39 | 29.73 | 29.77 | 12,449,356 | -0.25(-0.83%) |
Mar 28, 2008 | 30.21 | 30.48 | 29.97 | 30.02 | 7,512,859 | -0.03(-0.10%) |
Mar 27, 2008 | 30.37 | 30.49 | 30.02 | 30.05 | 13,920,425 | -0.26(-0.87%) |
Mar 26, 2008 | 30.15 | 30.43 | 29.59 | 30.32 | 11,026,575 | +0.07(+0.24%) |
Mar 25, 2008 | 30.11 | 30.52 | 29.69 | 30.24 | 14,581,024 | +0.17(+0.56%) |
Mar 24, 2008 | 29.36 | 30.20 | 29.30 | 30.08 | 16,715,789 | +0.79(+2.69%) |
Mar 21, 2008 | 28.80 | 29.54 | 28.39 | 29.29 | 21,728,370 | -0.00(-0.00%) |
Mar 20, 2008 | 28.80 | 29.54 | 28.39 | 29.29 | 21,728,234 | +0.52(+1.82%) |
Mar 19, 2008 | 28.93 | 29.40 | 28.77 | 28.77 | 13,665,774 | -0.08(-0.28%) |
Mar 18, 2008 | 27.68 | 28.87 | 27.68 | 28.85 | 14,895,068 | +1.27(+4.61%) |
Mar 17, 2008 | 27.65 | 28.99 | 27.49 | 27.58 | 18,910,596 | -0.80(-2.82%) |
Mar 14, 2008 | 29.51 | 29.51 | 28.00 | 28.38 | 16,870,422 | -0.98(-3.33%) |
Mar 13, 2008 | 28.60 | 29.47 | 28.58 | 29.36 | 17,754,856 | +0.42(+1.45%) |
Mar 12, 2008 | 29.22 | 29.47 | 28.86 | 28.94 | 12,078,121 | -0.27(-0.93%) |
Mar 11, 2008 | 29.00 | 29.27 | 28.63 | 29.21 | 15,573,283 | +0.79(+2.79%) |
Mar 10, 2008 | 28.64 | 29.12 | 28.22 | 28.41 | 10,073,543 | -0.18(-0.64%) |
Mar 07, 2008 | 28.64 | 29.02 | 28.34 | 28.60 | 9,341,881 | -0.21(-0.74%) |
Mar 06, 2008 | 29.52 | 29.66 | 28.81 | 28.81 | 11,738,764 | -0.79(-2.68%) |
Mar 05, 2008 | 30.13 | 30.18 | 29.42 | 29.61 | 12,039,450 | -0.47(-1.56%) |
Mar 04, 2008 | 29.24 | 30.24 | 29.24 | 30.08 | 15,465,816 | +0.61(+2.07%) |
Mar 03, 2008 | 29.59 | 29.63 | 29.18 | 29.47 | 10,647,247 | -0.21(-0.72%) |
Feb 29, 2008 | 29.70 | 30.24 | 29.56 | 29.68 | 15,931,122 | -0.40(-1.34%) |
Feb 28, 2008 | 29.66 | 30.16 | 29.44 | 30.08 | 14,466,102 | +0.33(+1.11%) |
Feb 27, 2008 | 29.35 | 30.06 | 29.27 | 29.75 | 16,052,876 | +0.29(+0.97%) |
Feb 26, 2008 | 29.49 | 29.77 | 29.32 | 29.47 | 12,597,758 | -0.12(-0.42%) |
Feb 25, 2008 | 29.61 | 29.66 | 29.09 | 29.59 | 12,814,022 | +0.07(+0.25%) |
Feb 22, 2008 | 29.64 | 29.89 | 29.22 | 29.52 | 19,384,380 | -0.06(-0.20%) |
Feb 21, 2008 | 29.82 | 30.04 | 29.47 | 29.58 | 15,002,347 | -0.20(-0.67%) |
Feb 20, 2008 | 29.19 | 30.05 | 29.19 | 29.77 | 15,493,227 | +0.32(+1.10%) |
Feb 19, 2008 | 29.47 | 29.66 | 29.13 | 29.45 | 15,008,132 | +0.26(+0.88%) |
Feb 18, 2008 | 29.11 | 29.29 | 28.79 | 29.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.11 | 29.29 | 28.79 | 29.19 | 14,815,175 | -0.07(-0.25%) |
Feb 14, 2008 | 29.88 | 30.05 | 29.08 | 29.27 | 19,110,956 | -0.66(-2.21%) |
Feb 13, 2008 | 29.41 | 30.05 | 29.41 | 29.93 | 12,708,396 | +0.26(+0.89%) |
Feb 12, 2008 | 29.65 | 30.00 | 29.47 | 29.66 | 14,132,525 | +0.14(+0.47%) |
Feb 11, 2008 | 29.13 | 29.60 | 28.86 | 29.52 | 17,557,972 | +0.45(+1.54%) |
Feb 08, 2008 | 28.69 | 29.22 | 28.52 | 29.08 | 21,636,214 | +0.29(+1.02%) |
Feb 07, 2008 | 28.08 | 29.04 | 27.94 | 28.78 | 14,883,577 | +0.60(+2.11%) |
Feb 06, 2008 | 28.08 | 28.83 | 28.04 | 28.19 | 17,228,296 | +0.26(+0.92%) |
Feb 05, 2008 | 28.40 | 28.74 | 27.84 | 27.93 | 19,408,710 | -0.92(-3.18%) |
Feb 04, 2008 | 29.33 | 29.43 | 28.85 | 28.85 | 13,929,590 | -0.48(-1.63%) |
Feb 01, 2008 | 28.66 | 29.42 | 28.44 | 29.33 | 25,347,656 | +0.73(+2.54%) |
Jan 31, 2008 | 27.71 | 28.82 | 27.55 | 28.60 | 45,439,160 | +2.12(+8.02%) |
Jan 30, 2008 | 26.74 | 27.22 | 26.47 | 26.47 | 17,999,296 | -0.21(-0.80%) |
Jan 29, 2008 | 26.25 | 26.89 | 25.87 | 26.69 | 23,244,988 | +0.73(+2.80%) |
Jan 28, 2008 | 26.09 | 26.28 | 25.66 | 25.96 | 20,441,588 | -0.18(-0.67%) |
Jan 25, 2008 | 26.80 | 27.05 | 25.92 | 26.14 | 21,180,648 | -0.46(-1.74%) |
Jan 24, 2008 | 26.39 | 26.94 | 26.27 | 26.60 | 32,208,178 | -0.66(-2.43%) |
Jan 23, 2008 | 26.64 | 27.74 | 26.64 | 27.26 | 26,413,264 | -0.14(-0.51%) |
Jan 22, 2008 | 26.06 | 27.68 | 26.06 | 27.40 | 23,921,246 | +0.26(+0.98%) |
Jan 21, 2008 | 27.36 | 27.86 | 26.97 | 27.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.36 | 27.86 | 26.97 | 27.14 | 19,301,440 | -0.04(-0.14%) |
Jan 17, 2008 | 27.29 | 27.85 | 27.17 | 27.17 | 18,488,650 | -0.10(-0.35%) |
Jan 16, 2008 | 26.31 | 27.45 | 26.30 | 27.27 | 21,513,826 | +0.79(+3.00%) |
Jan 15, 2008 | 26.58 | 26.60 | 26.13 | 26.47 | 28,737,750 | -0.23(-0.85%) |
Jan 14, 2008 | 27.10 | 27.36 | 26.56 | 26.70 | 23,522,276 | -0.32(-1.20%) |
Jan 11, 2008 | 27.46 | 27.71 | 26.94 | 27.03 | 20,917,290 | -0.63(-2.29%) |
Jan 10, 2008 | 27.59 | 27.89 | 27.15 | 27.66 | 18,797,140 | +0.32(+1.18%) |
Jan 09, 2008 | 27.69 | 27.91 | 26.74 | 27.33 | 28,316,436 | -0.25(-0.91%) |
Jan 08, 2008 | 28.26 | 28.70 | 27.51 | 27.58 | 28,840,874 | -0.49(-1.75%) |
Jan 07, 2008 | 27.53 | 28.30 | 27.08 | 28.08 | 29,238,072 | +0.68(+2.50%) |
Jan 04, 2008 | 27.02 | 27.71 | 26.61 | 27.39 | 32,998,252 | +0.37(+1.36%) |
Jan 03, 2008 | 27.69 | 27.78 | 26.73 | 27.03 | 101,099,000 | -1.90(-6.56%) |
Jan 02, 2008 | 29.19 | 29.37 | 28.84 | 28.92 | 23,073,970 | -0.29(-1.01%) |
Jan 01, 2008 | 29.26 | 29.42 | 29.11 | 29.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.26 | 29.42 | 29.11 | 29.22 | 8,885,472 | -0.18(-0.63%) |
Dec 28, 2007 | 29.15 | 29.64 | 29.13 | 29.40 | 9,763,002 | +0.25(+0.86%) |
Dec 27, 2007 | 29.23 | 29.31 | 28.97 | 29.15 | 7,906,758 | -0.10(-0.35%) |
Dec 26, 2007 | 29.29 | 29.32 | 28.86 | 29.25 | 7,179,507 | -0.10(-0.33%) |
Dec 24, 2007 | 29.00 | 29.38 | 29.00 | 29.35 | 5,984,584 | +0.21(+0.71%) |
Dec 21, 2007 | 28.83 | 29.39 | 28.72 | 29.14 | 27,048,708 | +0.60(+2.09%) |
Dec 20, 2007 | 28.99 | 29.00 | 28.22 | 28.55 | 26,841,132 | -0.48(-1.65%) |
Dec 19, 2007 | 28.81 | 29.11 | 28.71 | 29.02 | 12,423,123 | +0.26(+0.89%) |
Dec 18, 2007 | 28.77 | 28.93 | 28.51 | 28.77 | 11,911,403 | +0.01(+0.03%) |
Dec 17, 2007 | 28.81 | 29.04 | 28.66 | 28.76 | 18,541,064 | -0.05(-0.18%) |
Dec 14, 2007 | 29.01 | 29.11 | 28.80 | 28.81 | 12,942,599 | -0.34(-1.16%) |
Dec 13, 2007 | 29.15 | 29.32 | 28.83 | 29.15 | 12,081,396 | -0.09(-0.30%) |
Dec 12, 2007 | 29.58 | 29.77 | 29.03 | 29.24 | 19,883,436 | -0.07(-0.23%) |
Dec 11, 2007 | 29.69 | 29.83 | 29.25 | 29.30 | 14,170,798 | -0.10(-0.35%) |
Dec 10, 2007 | 29.57 | 29.82 | 29.35 | 29.41 | 14,861,981 | -0.02(-0.08%) |
Dec 07, 2007 | 29.40 | 29.69 | 29.35 | 29.43 | 14,096,434 | +0.14(+0.48%) |
Dec 06, 2007 | 28.78 | 29.42 | 28.78 | 29.29 | 17,033,654 | +0.50(+1.74%) |
Dec 05, 2007 | 28.91 | 28.93 | 28.52 | 28.79 | 17,820,620 | +0.08(+0.28%) |
Dec 04, 2007 | 29.18 | 29.30 | 28.66 | 28.71 | 21,775,152 | -0.62(-2.13%) |
Dec 03, 2007 | 29.52 | 29.69 | 29.19 | 29.33 | 12,197,288 | -0.13(-0.45%) |
Nov 30, 2007 | 29.86 | 30.12 | 29.33 | 29.47 | 17,970,088 | +0.02(+0.07%) |
Nov 29, 2007 | 30.35 | 30.38 | 29.16 | 29.44 | 34,083,764 | -1.06(-3.47%) |
Nov 28, 2007 | 30.42 | 30.58 | 29.97 | 30.50 | 30,372,906 | +0.25(+0.83%) |
Nov 27, 2007 | 30.37 | 30.39 | 29.72 | 30.25 | 15,855,616 | +0.09(+0.29%) |
Nov 26, 2007 | 30.89 | 30.89 | 30.08 | 30.16 | 12,121,088 | -0.66(-2.15%) |
Nov 23, 2007 | 30.14 | 30.84 | 30.14 | 30.83 | 11,249,989 | +0.82(+2.74%) |
Nov 21, 2007 | 30.19 | 30.50 | 29.93 | 30.00 | 17,921,696 | -0.50(-1.64%) |
Nov 20, 2007 | 30.89 | 30.94 | 30.12 | 30.50 | 19,883,336 | -0.28(-0.91%) |
Nov 19, 2007 | 30.89 | 31.08 | 30.72 | 30.78 | 16,744,394 | -0.24(-0.78%) |
Nov 16, 2007 | 31.16 | 31.16 | 30.80 | 31.02 | 21,990,002 | +0.14(+0.45%) |
Nov 15, 2007 | 30.66 | 31.20 | 30.66 | 30.88 | 18,418,692 | +0.16(+0.53%) |
Nov 14, 2007 | 31.18 | 31.31 | 30.65 | 30.72 | 18,911,116 | -0.33(-1.06%) |
Nov 13, 2007 | 30.64 | 31.21 | 30.55 | 31.05 | 25,924,850 | +0.60(+1.98%) |
Nov 12, 2007 | 30.43 | 30.83 | 30.36 | 30.45 | 17,241,790 | -0.10(-0.31%) |
Nov 09, 2007 | 31.15 | 31.15 | 30.48 | 30.55 | 16,352,456 | -0.44(-1.42%) |
Nov 08, 2007 | 30.63 | 31.06 | 30.32 | 30.99 | 19,517,972 | +0.38(+1.25%) |
Nov 07, 2007 | 30.39 | 31.19 | 30.39 | 30.60 | 18,440,044 | -0.13(-0.43%) |
Nov 06, 2007 | 30.41 | 30.76 | 29.84 | 30.74 | 12,430,719 | +0.35(+1.14%) |
Nov 05, 2007 | 30.69 | 30.71 | 30.13 | 30.39 | 9,237,699 | -0.29(-0.96%) |
Nov 02, 2007 | 30.23 | 30.73 | 30.06 | 30.69 | 18,071,810 | +0.53(+1.75%) |
Nov 01, 2007 | 30.00 | 30.69 | 29.69 | 30.16 | 26,322,786 | -0.46(-1.51%) |
Oct 31, 2007 | 30.69 | 30.93 | 29.97 | 30.62 | 18,052,054 | +0.33(+1.09%) |
Oct 30, 2007 | 30.56 | 30.74 | 29.99 | 30.29 | 12,613,191 | -0.46(-1.48%) |
Oct 29, 2007 | 30.65 | 30.85 | 30.37 | 30.74 | 10,256,107 | +0.30(+0.99%) |
Oct 26, 2007 | 30.30 | 30.87 | 30.08 | 30.44 | 14,293,362 | +0.32(+1.07%) |
Oct 25, 2007 | 29.61 | 30.22 | 29.44 | 30.12 | 15,263,451 | +0.49(+1.64%) |
Oct 24, 2007 | 29.39 | 29.63 | 28.92 | 29.63 | 15,839,708 | +0.15(+0.52%) |
Oct 23, 2007 | 29.28 | 29.51 | 28.95 | 29.48 | 8,390,381 | +0.29(+0.98%) |
Oct 22, 2007 | 28.60 | 29.25 | 28.43 | 29.19 | 9,930,685 | +0.43(+1.48%) |
Oct 19, 2007 | 29.38 | 29.50 | 28.76 | 28.77 | 11,998,130 | -0.74(-2.49%) |
Oct 18, 2007 | 29.19 | 29.63 | 28.82 | 29.50 | 13,674,030 | +0.30(+1.03%) |
Oct 17, 2007 | 29.43 | 29.58 | 28.97 | 29.20 | 14,519,626 | -0.03(-0.10%) |
Oct 16, 2007 | 29.37 | 29.44 | 29.13 | 29.23 | 10,295,863 | -0.13(-0.45%) |
Oct 15, 2007 | 29.36 | 29.47 | 29.13 | 29.36 | 11,035,198 | +0.04(+0.13%) |
Oct 12, 2007 | 29.03 | 29.34 | 28.95 | 29.33 | 14,981,378 | +0.21(+0.71%) |
Oct 11, 2007 | 28.66 | 29.39 | 28.58 | 29.12 | 12,216,720 | +0.57(+1.98%) |
Oct 10, 2007 | 28.75 | 28.88 | 28.43 | 28.55 | 7,915,541 | -0.16(-0.56%) |
Oct 09, 2007 | 28.82 | 28.98 | 28.41 | 28.72 | 10,172,855 | -0.07(-0.26%) |
Oct 08, 2007 | 28.63 | 28.92 | 28.58 | 28.79 | 6,666,476 | +0.17(+0.59%) |
Oct 05, 2007 | 28.67 | 28.91 | 28.44 | 28.62 | 10,581,826 | +0.21(+0.72%) |
Oct 04, 2007 | 28.39 | 29.39 | 28.22 | 28.41 | 8,793,655 | +0.27(+0.97%) |
Oct 03, 2007 | 28.37 | 28.64 | 28.01 | 28.14 | 16,276,729 | -0.12(-0.44%) |
Oct 02, 2007 | 27.67 | 28.37 | 27.38 | 28.27 | 27,648,734 | +0.96(+3.53%) |
Oct 01, 2007 | 27.57 | 28.12 | 26.78 | 27.30 | 74,797,672 | -1.82(-6.26%) |
Sep 28, 2007 | 29.00 | 29.29 | 28.89 | 29.13 | 11,870,435 | +0.02(+0.08%) |
Sep 27, 2007 | 29.02 | 29.12 | 28.40 | 29.11 | 9,715,277 | +0.30(+1.05%) |
Sep 26, 2007 | 28.96 | 29.25 | 28.61 | 28.80 | 17,867,476 | +0.23(+0.80%) |
Sep 25, 2007 | 27.98 | 28.92 | 27.90 | 28.58 | 15,191,204 | +0.55(+1.97%) |
Sep 24, 2007 | 27.87 | 28.30 | 27.72 | 28.02 | 12,553,635 | +0.22(+0.79%) |
Sep 21, 2007 | 27.94 | 28.11 | 27.70 | 27.80 | 21,572,836 | +0.01(+0.05%) |
Sep 20, 2007 | 27.89 | 27.93 | 27.64 | 27.79 | 12,685,573 | -0.24(-0.84%) |
Sep 19, 2007 | 27.93 | 28.21 | 27.79 | 28.02 | 14,954,587 | +0.10(+0.34%) |
Sep 18, 2007 | 27.57 | 28.20 | 27.41 | 27.93 | 16,705,386 | +0.44(+1.60%) |
Sep 17, 2007 | 27.70 | 27.75 | 27.35 | 27.49 | 9,565,780 | -0.32(-1.14%) |
Sep 14, 2007 | 27.64 | 27.89 | 27.46 | 27.80 | 13,683,770 | +0.05(+0.19%) |
Sep 13, 2007 | 27.55 | 27.96 | 27.38 | 27.75 | 9,780,348 | +0.33(+1.21%) |
Sep 12, 2007 | 27.52 | 27.86 | 27.40 | 27.42 | 11,556,518 | -0.07(-0.27%) |
Sep 11, 2007 | 27.53 | 27.64 | 27.25 | 27.50 | 8,936,379 | +0.21(+0.75%) |
Sep 10, 2007 | 27.39 | 27.55 | 26.92 | 27.29 | 8,793,110 | -0.04(-0.16%) |
Sep 07, 2007 | 27.55 | 27.61 | 27.13 | 27.33 | 12,909,796 | -0.54(-1.92%) |
Sep 06, 2007 | 27.77 | 28.14 | 27.61 | 27.87 | 8,665,155 | -0.04(-0.16%) |
Sep 05, 2007 | 28.18 | 28.23 | 27.53 | 27.91 | 13,251,844 | -0.22(-0.78%) |
Sep 04, 2007 | 27.99 | 28.19 | 27.50 | 28.14 | 10,914,706 | +0.34(+1.22%) |
Aug 31, 2007 | 27.42 | 27.96 | 27.40 | 27.80 | 14,501,258 | +0.43(+1.56%) |
Aug 30, 2007 | 27.14 | 27.82 | 27.06 | 27.37 | 12,659,586 | -0.09(-0.32%) |
Aug 29, 2007 | 26.92 | 27.53 | 26.63 | 27.46 | 11,108,533 | +0.58(+2.16%) |
Aug 28, 2007 | 26.82 | 27.05 | 26.70 | 26.88 | 11,641,742 | -0.08(-0.30%) |
Aug 27, 2007 | 26.92 | 27.16 | 26.83 | 26.96 | 6,876,792 | -0.09(-0.33%) |
Aug 24, 2007 | 27.38 | 27.38 | 26.47 | 27.05 | 8,627,257 | -0.01(-0.05%) |
Aug 23, 2007 | 27.40 | 27.41 | 26.94 | 27.06 | 9,622,380 | -0.13(-0.49%) |
Aug 22, 2007 | 27.20 | 27.39 | 27.08 | 27.19 | 12,677,546 | +0.25(+0.93%) |
Aug 21, 2007 | 26.89 | 26.95 | 26.58 | 26.94 | 16,350,859 | +0.05(+0.19%) |
Aug 20, 2007 | 27.08 | 27.34 | 26.83 | 26.89 | 11,027,725 | -0.17(-0.62%) |
Aug 17, 2007 | 27.39 | 27.55 | 26.58 | 27.06 | 25,546,524 | +0.24(+0.88%) |
Aug 16, 2007 | 26.97 | 27.16 | 26.53 | 26.83 | 25,543,690 | -0.15(-0.54%) |
Aug 15, 2007 | 27.49 | 27.83 | 26.97 | 26.97 | 26,433,404 | -0.48(-1.74%) |
Aug 14, 2007 | 28.01 | 28.07 | 27.45 | 27.45 | 17,269,088 | -0.43(-1.53%) |
Aug 13, 2007 | 27.93 | 28.17 | 27.68 | 27.88 | 14,742,079 | -0.05(-0.18%) |
Aug 10, 2007 | 27.12 | 28.06 | 27.11 | 27.93 | 17,576,806 | +0.23(+0.82%) |
Aug 09, 2007 | 28.43 | 28.44 | 27.69 | 27.70 | 25,690,100 | -0.73(-2.58%) |
Aug 08, 2007 | 27.89 | 28.69 | 27.89 | 28.44 | 28,553,824 | +0.43(+1.52%) |
Aug 07, 2007 | 27.38 | 28.08 | 27.19 | 28.01 | 24,232,352 | +0.60(+2.20%) |
Aug 06, 2007 | 26.83 | 27.41 | 26.76 | 27.41 | 19,233,648 | +0.53(+1.97%) |
Aug 03, 2007 | 26.91 | 27.23 | 26.67 | 26.88 | 19,645,324 | -0.16(-0.60%) |
Aug 02, 2007 | 26.83 | 27.23 | 26.57 | 27.04 | 36,990,996 | +0.92(+3.52%) |
Aug 01, 2007 | 25.61 | 26.64 | 25.61 | 26.12 | 17,804,030 | +0.26(+0.99%) |
Jul 31, 2007 | 26.20 | 26.48 | 25.86 | 25.86 | 18,691,778 | +0.05(+0.20%) |
Jul 30, 2007 | 26.11 | 26.24 | 25.58 | 25.81 | 15,575,983 | -0.01(-0.06%) |
Jul 27, 2007 | 26.02 | 26.24 | 25.76 | 25.83 | 14,601,268 | -0.32(-1.24%) |
Jul 26, 2007 | 26.42 | 26.63 | 25.93 | 26.15 | 23,619,878 | -0.63(-2.36%) |
Jul 25, 2007 | 26.28 | 26.84 | 26.28 | 26.78 | 14,541,754 | +0.38(+1.45%) |
Jul 24, 2007 | 26.13 | 26.95 | 26.13 | 26.40 | 11,520,766 | -0.10(-0.36%) |
Jul 23, 2007 | 26.36 | 26.68 | 26.24 | 26.50 | 11,086,733 | +0.29(+1.09%) |
Jul 20, 2007 | 26.19 | 26.39 | 25.97 | 26.21 | 13,387,743 | -0.02(-0.08%) |
Jul 19, 2007 | 26.55 | 26.89 | 25.83 | 26.23 | 22,120,614 | -0.30(-1.14%) |
Jul 18, 2007 | 26.62 | 26.81 | 26.20 | 26.53 | 15,411,350 | +0.02(+0.08%) |
Jul 17, 2007 | 26.65 | 26.72 | 26.42 | 26.51 | 8,560,316 | -0.09(-0.33%) |
Jul 16, 2007 | 26.60 | 26.75 | 26.57 | 26.60 | 8,393,907 | -0.12(-0.47%) |
Jul 13, 2007 | 27.08 | 27.08 | 26.50 | 26.72 | 14,572,693 | -0.12(-0.44%) |
Jul 12, 2007 | 26.66 | 26.94 | 26.42 | 26.84 | 17,395,460 | +0.25(+0.94%) |
Jul 11, 2007 | 26.93 | 26.93 | 26.25 | 26.59 | 9,467,818 | +0.04(+0.14%) |
Jul 10, 2007 | 26.80 | 26.83 | 26.44 | 26.55 | 11,818,894 | -0.38(-1.42%) |
Jul 09, 2007 | 27.01 | 27.12 | 26.81 | 26.94 | 9,240,935 | -0.08(-0.30%) |
Jul 06, 2007 | 26.90 | 27.11 | 26.68 | 27.02 | 9,746,192 | +0.16(+0.60%) |
Jul 05, 2007 | 26.86 | 27.16 | 26.55 | 26.86 | 6,926,948 | +0.00(+0.00%) |
Jul 03, 2007 | 27.10 | 27.12 | 26.70 | 26.86 | 3,849,747 | +0.00(+0.00%) |
Jul 02, 2007 | 26.79 | 26.94 | 26.60 | 26.86 | 10,919,861 | +0.07(+0.25%) |
Jun 29, 2007 | 26.86 | 27.25 | 26.53 | 26.79 | 13,978,432 | -0.07(-0.27%) |
Jun 28, 2007 | 26.89 | 27.17 | 26.53 | 26.86 | 15,124,391 | -0.01(-0.05%) |
Jun 27, 2007 | 26.36 | 26.97 | 25.85 | 26.88 | 18,762,094 | +0.52(+1.98%) |
Jun 26, 2007 | 26.84 | 26.90 | 26.17 | 26.36 | 16,987,474 | -0.33(-1.24%) |
Jun 25, 2007 | 27.05 | 27.19 | 26.58 | 26.69 | 11,418,623 | -0.18(-0.66%) |
Jun 22, 2007 | 27.28 | 27.22 | 26.75 | 26.86 | 16,396,349 | -0.42(-1.54%) |
Jun 21, 2007 | 27.22 | 27.37 | 26.84 | 27.28 | 14,101,609 | +0.06(+0.22%) |
Jun 20, 2007 | 27.58 | 27.75 | 27.18 | 27.22 | 11,225,815 | -0.35(-1.28%) |
Jun 19, 2007 | 27.49 | 27.66 | 27.24 | 27.58 | 9,737,348 | +0.13(+0.48%) |
Jun 18, 2007 | 27.66 | 27.69 | 27.38 | 27.44 | 9,818,574 | -0.21(-0.77%) |
Jun 15, 2007 | 27.45 | 27.83 | 27.45 | 27.66 | 19,310,338 | +0.27(+0.99%) |
Jun 14, 2007 | 27.49 | 27.71 | 27.36 | 27.39 | 12,577,952 | -0.10(-0.37%) |
Jun 13, 2007 | 27.45 | 27.56 | 27.19 | 27.49 | 11,781,201 | +0.18(+0.67%) |
Jun 12, 2007 | 27.42 | 27.64 | 27.27 | 27.30 | 13,903,966 | -0.22(-0.80%) |
Jun 11, 2007 | 27.83 | 27.89 | 27.52 | 27.53 | 11,096,870 | -0.30(-1.08%) |
Jun 08, 2007 | 27.56 | 27.90 | 27.54 | 27.83 | 14,545,070 | +0.21(+0.77%) |
Jun 07, 2007 | 27.26 | 28.59 | 27.38 | 27.61 | 32,390,794 | +0.24(+0.86%) |
Jun 06, 2007 | 27.78 | 27.64 | 27.34 | 27.38 | 15,467,553 | -0.40(-1.45%) |
Jun 05, 2007 | 27.93 | 28.04 | 27.62 | 27.78 | 16,720,254 | -0.29(-1.02%) |
Jun 04, 2007 | 28.26 | 28.55 | 27.98 | 28.07 | 16,202,230 | -0.26(-0.93%) |
Jun 01, 2007 | 28.30 | 28.56 | 28.17 | 28.33 | 15,563,154 | +0.01(+0.03%) |
May 31, 2007 | 28.65 | 28.73 | 28.22 | 28.33 | 20,356,996 | -0.24(-0.85%) |
May 30, 2007 | 28.57 | 28.67 | 28.46 | 28.57 | 19,783,892 | +0.00(+0.00%) |
May 29, 2007 | 28.66 | 28.72 | 28.41 | 28.57 | 22,859,074 | -0.15(-0.54%) |
May 25, 2007 | 28.11 | 28.99 | 28.11 | 28.72 | 29,838,206 | +0.58(+2.06%) |
May 24, 2007 | 27.97 | 28.31 | 27.88 | 28.14 | 31,192,326 | +0.14(+0.50%) |
May 23, 2007 | 27.71 | 28.08 | 27.63 | 28.00 | 35,753,736 | +0.38(+1.38%) |
May 22, 2007 | 27.83 | 27.93 | 27.32 | 27.62 | 16,040,338 | -0.16(-0.58%) |
May 21, 2007 | 28.30 | 28.33 | 27.75 | 27.78 | 20,756,474 | -0.49(-1.72%) |
May 18, 2007 | 28.00 | 28.28 | 27.88 | 28.27 | 27,437,310 | +0.29(+1.05%) |
May 17, 2007 | 28.02 | 28.14 | 27.64 | 27.97 | 23,518,128 | -0.04(-0.16%) |
May 16, 2007 | 27.61 | 28.10 | 27.50 | 28.02 | 27,546,648 | +0.40(+1.46%) |
May 15, 2007 | 27.39 | 27.89 | 27.36 | 27.61 | 24,096,534 | +0.16(+0.59%) |
May 14, 2007 | 27.42 | 27.53 | 27.32 | 27.45 | 17,325,536 | +0.03(+0.11%) |
May 11, 2007 | 27.75 | 27.60 | 27.27 | 27.42 | 12,931,293 | -0.12(-0.43%) |
May 10, 2007 | 27.78 | 28.26 | 27.54 | 27.54 | 24,854,402 | -0.40(-1.45%) |
May 09, 2007 | 27.20 | 27.99 | 27.12 | 27.94 | 39,861,928 | +0.74(+2.73%) |
May 08, 2007 | 26.28 | 27.34 | 26.46 | 27.20 | 46,947,220 | +0.65(+2.46%) |
May 07, 2007 | 26.69 | 26.74 | 26.25 | 26.55 | 32,040,550 | +0.13(+0.50%) |
May 04, 2007 | 27.00 | 27.08 | 26.32 | 26.42 | 11,103,320 | -0.12(-0.47%) |
May 03, 2007 | 26.72 | 26.90 | 26.46 | 26.54 | 10,725,086 | -0.16(-0.61%) |
May 02, 2007 | 26.42 | 26.86 | 26.37 | 26.70 | 16,812,438 | +0.25(+0.94%) |
May 01, 2007 | 26.39 | 26.69 | 25.87 | 26.45 | 20,343,722 | -0.18(-0.69%) |
Apr 30, 2007 | 27.08 | 27.34 | 26.64 | 26.64 | 21,304,602 | -0.36(-1.33%) |
Apr 27, 2007 | 26.97 | 27.08 | 26.72 | 27.00 | 11,868,470 | -0.10(-0.35%) |
Apr 26, 2007 | 27.00 | 27.30 | 26.96 | 27.09 | 22,275,060 | +0.13(+0.49%) |
Apr 25, 2007 | 27.18 | 27.19 | 26.58 | 26.96 | 22,481,382 | -0.02(-0.08%) |
Apr 24, 2007 | 26.08 | 27.11 | 26.08 | 26.98 | 64,903,636 | +1.19(+4.62%) |
Apr 23, 2007 | 25.87 | 25.87 | 25.69 | 25.79 | 42,636,692 | +0.09(+0.34%) |
Apr 20, 2007 | 25.76 | 25.97 | 25.65 | 25.70 | 21,017,404 | +0.04(+0.17%) |
Apr 19, 2007 | 25.65 | 25.81 | 25.25 | 25.66 | 42,289,100 | +0.25(+0.98%) |
Apr 18, 2007 | 25.55 | 25.72 | 25.28 | 25.41 | 31,624,596 | -0.11(-0.43%) |
Apr 17, 2007 | 25.77 | 25.81 | 25.47 | 25.52 | 22,004,724 | -0.17(-0.66%) |
Apr 16, 2007 | 25.82 | 25.98 | 25.66 | 25.69 | 13,864,000 | -0.13(-0.51%) |
Apr 13, 2007 | 25.83 | 26.06 | 25.72 | 25.82 | 14,421,228 | +0.07(+0.29%) |
Apr 12, 2007 | 25.73 | 25.76 | 25.45 | 25.75 | 11,879,288 | +0.01(+0.06%) |
Apr 11, 2007 | 25.76 | 25.96 | 25.68 | 25.73 | 20,511,714 | +0.01(+0.03%) |
Apr 10, 2007 | 25.56 | 25.72 | 25.50 | 25.72 | 15,598,916 | +0.07(+0.29%) |
Apr 09, 2007 | 25.61 | 25.75 | 25.54 | 25.65 | 19,182,554 | +0.12(+0.49%) |
Apr 05, 2007 | 25.43 | 25.60 | 25.23 | 25.53 | 15,993,325 | +0.10(+0.40%) |
Apr 04, 2007 | 25.48 | 25.52 | 25.24 | 25.42 | 16,555,043 | +0.22(+0.87%) |
Apr 03, 2007 | 25.36 | 25.61 | 25.16 | 25.20 | 23,679,906 | -0.10(-0.38%) |