Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 27.43 | 27.95 | 27.33 | 27.65 | 1,859,672 | +0.17(+0.60%) |
Mar 28, 2008 | 27.61 | 27.91 | 27.38 | 27.48 | 1,654,903 | -0.10(-0.37%) |
Mar 27, 2008 | 27.85 | 28.09 | 27.55 | 27.58 | 2,130,814 | -0.22(-0.79%) |
Mar 26, 2008 | 27.17 | 27.91 | 27.17 | 27.80 | 1,671,310 | +0.60(+2.22%) |
Mar 25, 2008 | 26.90 | 27.31 | 26.84 | 27.20 | 2,223,282 | +0.21(+0.76%) |
Mar 24, 2008 | 26.59 | 27.33 | 26.59 | 26.99 | 2,111,702 | +0.32(+1.22%) |
Mar 21, 2008 | 26.15 | 26.75 | 25.83 | 26.67 | 3,134,625 | +0.00(+0.00%) |
Mar 20, 2008 | 26.15 | 26.75 | 25.83 | 26.67 | 3,134,625 | +0.15(+0.58%) |
Mar 19, 2008 | 27.76 | 28.02 | 26.51 | 26.51 | 4,242,079 | -1.51(-5.37%) |
Mar 18, 2008 | 27.51 | 28.02 | 27.42 | 28.02 | 3,163,375 | +0.92(+3.41%) |
Mar 17, 2008 | 27.05 | 27.50 | 26.58 | 27.10 | 4,588,625 | -0.79(-2.82%) |
Mar 14, 2008 | 28.27 | 28.49 | 27.44 | 27.88 | 3,377,823 | -0.46(-1.61%) |
Mar 13, 2008 | 27.50 | 28.44 | 27.42 | 28.34 | 2,418,083 | +0.44(+1.59%) |
Mar 12, 2008 | 28.12 | 28.42 | 27.87 | 27.89 | 1,639,176 | -0.42(-1.48%) |
Mar 11, 2008 | 27.62 | 28.35 | 27.49 | 28.31 | 2,021,376 | +1.16(+4.27%) |
Mar 10, 2008 | 27.41 | 27.59 | 27.04 | 27.15 | 2,496,136 | -0.30(-1.10%) |
Mar 07, 2008 | 27.71 | 27.91 | 27.14 | 27.45 | 2,466,526 | -0.52(-1.87%) |
Mar 06, 2008 | 28.51 | 28.66 | 27.98 | 27.98 | 1,575,332 | -0.65(-2.27%) |
Mar 05, 2008 | 28.14 | 28.64 | 28.14 | 28.63 | 1,768,396 | +0.53(+1.89%) |
Mar 04, 2008 | 28.22 | 28.51 | 27.58 | 28.10 | 2,706,832 | -0.38(-1.33%) |
Mar 03, 2008 | 28.25 | 28.79 | 28.04 | 28.47 | 1,663,167 | +0.19(+0.68%) |
Feb 29, 2008 | 28.92 | 28.95 | 28.09 | 28.28 | 1,155,891 | -0.82(-2.80%) |
Feb 28, 2008 | 28.79 | 29.23 | 28.66 | 29.10 | 1,302,948 | +0.46(+1.60%) |
Feb 27, 2008 | 28.81 | 28.93 | 28.59 | 28.64 | 1,495,663 | -0.24(-0.82%) |
Feb 26, 2008 | 28.36 | 28.96 | 28.21 | 28.88 | 1,264,123 | +0.48(+1.69%) |
Feb 25, 2008 | 27.86 | 28.56 | 27.76 | 28.40 | 2,513,898 | +0.61(+2.19%) |
Feb 22, 2008 | 27.51 | 27.79 | 27.12 | 27.79 | 2,376,116 | +0.34(+1.22%) |
Feb 21, 2008 | 28.10 | 28.13 | 27.43 | 27.45 | 3,074,515 | -0.63(-2.23%) |
Feb 20, 2008 | 27.58 | 28.23 | 27.19 | 28.08 | 2,127,038 | +0.43(+1.57%) |
Feb 19, 2008 | 27.13 | 27.89 | 27.13 | 27.65 | 2,575,428 | +0.65(+2.40%) |
Feb 18, 2008 | 26.92 | 27.07 | 26.53 | 27.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.92 | 27.07 | 26.53 | 27.00 | 1,999,121 | -0.02(-0.09%) |
Feb 14, 2008 | 27.31 | 27.42 | 27.01 | 27.02 | 1,589,248 | +0.01(+0.04%) |
Feb 13, 2008 | 26.64 | 27.08 | 26.43 | 27.01 | 1,335,012 | +0.60(+2.26%) |
Feb 12, 2008 | 26.17 | 26.89 | 26.16 | 26.41 | 1,351,102 | +0.05(+0.18%) |
Feb 11, 2008 | 26.07 | 26.37 | 25.59 | 26.37 | 1,194,278 | +0.61(+2.38%) |
Feb 08, 2008 | 25.43 | 25.81 | 25.40 | 25.76 | 1,129,018 | +0.41(+1.60%) |
Feb 07, 2008 | 24.81 | 25.57 | 24.80 | 25.35 | 2,241,807 | +0.31(+1.25%) |
Feb 06, 2008 | 25.66 | 25.74 | 24.96 | 25.04 | 1,564,531 | -0.43(-1.70%) |
Feb 05, 2008 | 25.90 | 26.04 | 25.47 | 25.47 | 1,588,098 | -0.97(-3.68%) |
Feb 04, 2008 | 26.36 | 26.57 | 26.09 | 26.44 | 2,364,919 | +0.08(+0.30%) |
Feb 01, 2008 | 26.00 | 26.54 | 26.00 | 26.36 | 2,440,351 | +0.34(+1.32%) |
Jan 31, 2008 | 25.45 | 26.21 | 25.42 | 26.02 | 5,187,544 | -0.02(-0.09%) |
Jan 30, 2008 | 26.43 | 26.73 | 25.95 | 26.04 | 3,337,751 | -0.15(-0.56%) |
Jan 29, 2008 | 26.30 | 26.37 | 25.98 | 26.19 | 1,649,531 | +0.15(+0.58%) |
Jan 28, 2008 | 25.39 | 26.08 | 25.23 | 26.04 | 3,577,210 | +0.42(+1.65%) |
Jan 25, 2008 | 26.51 | 26.57 | 25.43 | 25.62 | 2,696,147 | -0.39(-1.50%) |
Jan 24, 2008 | 25.64 | 26.16 | 25.35 | 26.01 | 2,912,095 | +0.66(+2.61%) |
Jan 23, 2008 | 23.97 | 25.35 | 23.03 | 25.34 | 3,636,897 | +0.19(+0.74%) |
Jan 22, 2008 | 21.48 | 25.47 | 25.16 | 25.16 | 3,827,675 | -0.70(-2.72%) |
Jan 21, 2008 | 25.48 | 26.07 | 25.06 | 25.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.48 | 26.07 | 25.06 | 25.86 | 3,810,458 | +0.13(+0.51%) |
Jan 17, 2008 | 26.85 | 27.21 | 25.65 | 25.73 | 3,451,770 | -1.05(-3.94%) |
Jan 16, 2008 | 27.41 | 27.54 | 26.46 | 26.78 | 1,461,634 | -0.81(-2.94%) |
Jan 15, 2008 | 28.51 | 28.51 | 27.56 | 27.60 | 1,665,514 | -1.07(-3.73%) |
Jan 14, 2008 | 28.46 | 28.73 | 28.43 | 28.67 | 1,333,471 | +0.49(+1.75%) |
Jan 11, 2008 | 28.68 | 28.68 | 28.10 | 28.17 | 1,244,150 | -0.39(-1.35%) |
Jan 10, 2008 | 28.47 | 28.68 | 28.17 | 28.56 | 1,520,585 | -0.19(-0.66%) |
Jan 09, 2008 | 28.14 | 28.84 | 28.14 | 28.75 | 2,118,257 | +0.42(+1.48%) |
Jan 08, 2008 | 28.86 | 29.15 | 28.27 | 28.33 | 2,096,082 | -0.39(-1.35%) |
Jan 07, 2008 | 28.93 | 29.31 | 28.44 | 28.72 | 2,053,533 | -0.38(-1.31%) |
Jan 04, 2008 | 29.86 | 29.86 | 29.06 | 29.10 | 1,548,063 | -0.77(-2.58%) |
Jan 03, 2008 | 29.77 | 30.03 | 29.77 | 29.87 | 769,106 | +0.19(+0.64%) |
Jan 02, 2008 | 29.64 | 29.95 | 29.47 | 29.68 | 916,949 | +0.26(+0.88%) |
Jan 01, 2008 | 29.95 | 29.95 | 29.41 | 29.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.95 | 29.95 | 29.41 | 29.42 | 261,904 | -0.42(-1.41%) |
Dec 28, 2007 | 30.04 | 30.04 | 29.57 | 29.84 | 265,279 | +0.29(+0.99%) |
Dec 27, 2007 | 29.88 | 29.97 | 29.34 | 29.55 | 489,048 | -0.32(-1.08%) |
Dec 26, 2007 | 29.68 | 29.95 | 29.58 | 29.87 | 1,131,346 | +0.31(+1.06%) |
Dec 24, 2007 | 29.85 | 29.85 | 29.10 | 29.56 | 148,518 | +0.13(+0.45%) |
Dec 21, 2007 | 28.78 | 29.43 | 28.78 | 29.43 | 207,180 | +0.76(+2.65%) |
Dec 20, 2007 | 28.47 | 28.67 | 28.30 | 28.67 | 485,594 | +0.34(+1.19%) |
Dec 19, 2007 | 27.69 | 28.57 | 27.69 | 28.33 | 784,027 | +0.15(+0.54%) |
Dec 18, 2007 | 28.40 | 28.40 | 27.71 | 28.18 | 1,557,347 | +0.49(+1.78%) |
Dec 17, 2007 | 28.14 | 28.31 | 27.68 | 27.68 | 854,795 | -0.69(-2.43%) |
Dec 14, 2007 | 28.63 | 28.81 | 28.37 | 28.37 | 1,108,994 | -0.44(-1.51%) |
Dec 13, 2007 | 28.73 | 28.92 | 28.45 | 28.81 | 1,160,212 | +0.01(+0.02%) |
Dec 12, 2007 | 28.67 | 28.98 | 28.45 | 28.80 | 1,188,146 | +0.69(+2.46%) |
Dec 11, 2007 | 28.67 | 28.91 | 28.00 | 28.11 | 800,793 | -0.61(-2.13%) |
Dec 10, 2007 | 28.48 | 28.74 | 28.39 | 28.72 | 843,155 | +0.34(+1.20%) |
Dec 07, 2007 | 28.57 | 28.59 | 28.27 | 28.38 | 888,782 | -0.12(-0.43%) |
Dec 06, 2007 | 27.72 | 28.54 | 27.71 | 28.51 | 967,929 | +0.73(+2.65%) |
Dec 05, 2007 | 27.63 | 27.96 | 27.54 | 27.77 | 1,384,153 | +0.53(+1.93%) |
Dec 04, 2007 | 27.39 | 27.39 | 27.22 | 27.25 | 130,826 | -0.26(-0.95%) |
Dec 03, 2007 | 27.08 | 27.57 | 27.08 | 27.51 | 394,481 | +0.15(+0.57%) |
Nov 30, 2007 | 27.56 | 27.56 | 27.16 | 27.35 | 1,120,731 | +0.12(+0.43%) |
Nov 29, 2007 | 26.96 | 27.44 | 26.96 | 27.24 | 795,667 | +0.29(+1.08%) |
Nov 28, 2007 | 26.74 | 27.04 | 26.55 | 26.95 | 414,361 | +0.40(+1.50%) |
Nov 27, 2007 | 26.71 | 26.71 | 25.97 | 26.55 | 492,717 | -0.16(-0.59%) |
Nov 26, 2007 | 27.21 | 27.67 | 26.70 | 26.70 | 657,950 | -0.71(-2.59%) |
Nov 23, 2007 | 26.93 | 27.48 | 26.93 | 27.41 | 358,785 | +0.49(+1.82%) |
Nov 21, 2007 | 27.36 | 27.49 | 26.92 | 26.92 | 607,537 | -0.64(-2.31%) |
Nov 20, 2007 | 26.91 | 27.58 | 26.91 | 27.56 | 890,923 | +0.89(+3.34%) |
Nov 19, 2007 | 26.94 | 27.10 | 26.57 | 26.67 | 690,912 | -0.32(-1.20%) |
Nov 16, 2007 | 26.49 | 27.11 | 26.49 | 26.99 | 647,698 | +0.48(+1.80%) |
Nov 15, 2007 | 26.87 | 27.22 | 26.31 | 26.52 | 1,227,254 | -0.61(-2.23%) |
Nov 14, 2007 | 27.17 | 27.75 | 27.08 | 27.12 | 509,892 | -0.04(-0.16%) |
Nov 13, 2007 | 26.60 | 27.27 | 26.32 | 27.17 | 976,966 | +0.61(+2.29%) |
Nov 12, 2007 | 27.55 | 27.55 | 26.56 | 26.56 | 1,136,006 | -1.14(-4.11%) |
Nov 09, 2007 | 28.22 | 28.22 | 27.68 | 27.70 | 360,401 | -0.55(-1.96%) |
Nov 08, 2007 | 28.07 | 28.65 | 27.79 | 28.25 | 973,051 | +0.32(+1.14%) |
Nov 07, 2007 | 28.67 | 28.81 | 27.91 | 27.93 | 469,764 | -0.83(-2.88%) |
Nov 06, 2007 | 28.30 | 28.79 | 28.29 | 28.76 | 498,164 | +0.76(+2.72%) |
Nov 05, 2007 | 27.58 | 28.12 | 27.58 | 28.00 | 646,962 | -0.09(-0.31%) |
Nov 02, 2007 | 27.99 | 28.13 | 27.66 | 28.09 | 433,915 | +0.27(+0.99%) |
Nov 01, 2007 | 27.96 | 28.61 | 27.76 | 27.82 | 661,581 | -0.59(-2.09%) |
Oct 31, 2007 | 28.24 | 28.60 | 27.84 | 28.41 | 1,287,314 | +0.49(+1.74%) |
Oct 30, 2007 | 28.51 | 28.57 | 27.90 | 27.92 | 1,131,812 | -0.85(-2.97%) |
Oct 29, 2007 | 28.79 | 28.94 | 28.72 | 28.78 | 309,141 | +0.21(+0.72%) |
Oct 26, 2007 | 28.70 | 28.79 | 28.47 | 28.57 | 354,302 | +0.29(+1.02%) |
Oct 25, 2007 | 28.24 | 28.43 | 28.01 | 28.28 | 623,870 | +0.14(+0.50%) |
Oct 24, 2007 | 27.80 | 28.17 | 27.59 | 28.14 | 750,040 | +0.29(+1.04%) |
Oct 23, 2007 | 27.85 | 27.98 | 27.42 | 27.85 | 1,058,716 | +0.33(+1.19%) |
Oct 22, 2007 | 27.46 | 27.60 | 27.16 | 27.53 | 511,201 | -0.37(-1.33%) |
Oct 19, 2007 | 28.78 | 28.78 | 27.89 | 27.90 | 687,653 | -1.30(-4.46%) |
Oct 18, 2007 | 29.05 | 29.21 | 28.95 | 29.20 | 145,724 | +0.12(+0.43%) |
Oct 17, 2007 | 29.25 | 29.36 | 28.75 | 29.07 | 1,193,267 | -0.18(-0.62%) |
Oct 16, 2007 | 29.11 | 29.34 | 29.06 | 29.26 | 242,098 | +0.02(+0.08%) |
Oct 15, 2007 | 29.07 | 29.32 | 29.04 | 29.23 | 363,148 | +0.41(+1.42%) |
Oct 12, 2007 | 28.65 | 28.94 | 28.64 | 28.82 | 223,010 | +0.19(+0.66%) |
Oct 11, 2007 | 28.88 | 29.18 | 28.34 | 28.64 | 551,240 | +0.79(+2.83%) |
Oct 10, 2007 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 27.88 | 27.97 | 27.79 | 27.85 | 1,914,908 | -0.26(-0.92%) |
Oct 05, 2007 | 28.13 | 28.18 | 27.94 | 28.11 | 196,938 | +0.07(+0.25%) |
Oct 04, 2007 | 27.85 | 28.11 | 27.55 | 28.03 | 750,506 | +0.12(+0.44%) |
Oct 03, 2007 | 27.99 | 28.00 | 27.69 | 27.91 | 136,878 | -0.21(-0.75%) |
Oct 02, 2007 | 28.34 | 28.34 | 27.84 | 28.12 | 1,076,408 | -0.31(-1.10%) |
Oct 01, 2007 | 28.06 | 28.47 | 28.04 | 28.43 | 233,252 | +0.42(+1.49%) |
Sep 28, 2007 | 28.25 | 28.45 | 27.95 | 28.02 | 188,557 | -0.17(-0.59%) |
Sep 27, 2007 | 28.14 | 28.22 | 28.01 | 28.18 | 462,781 | +0.31(+1.11%) |
Sep 26, 2007 | 28.14 | 28.14 | 27.56 | 27.87 | 724,434 | +0.01(+0.03%) |
Sep 25, 2007 | 27.77 | 27.87 | 27.62 | 27.86 | 1,702,606 | -0.33(-1.18%) |
Sep 24, 2007 | 28.39 | 28.45 | 28.09 | 28.20 | 665,306 | -0.20(-0.70%) |
Sep 21, 2007 | 28.37 | 28.56 | 28.37 | 28.40 | 207,180 | +0.18(+0.66%) |
Sep 20, 2007 | 28.16 | 28.28 | 28.03 | 28.21 | 226,269 | +0.09(+0.31%) |
Sep 19, 2007 | 28.16 | 28.39 | 28.01 | 28.13 | 453,935 | +0.27(+0.96%) |
Sep 18, 2007 | 27.11 | 27.96 | 27.04 | 27.86 | 562,879 | +0.79(+2.91%) |
Sep 17, 2007 | 27.12 | 27.26 | 26.99 | 27.07 | 457,194 | -0.04(-0.14%) |
Sep 14, 2007 | 26.85 | 27.21 | 26.82 | 27.11 | 673,686 | +0.06(+0.23%) |
Sep 13, 2007 | 26.90 | 27.18 | 26.90 | 27.05 | 195,075 | +0.19(+0.72%) |
Sep 12, 2007 | 26.66 | 26.98 | 26.64 | 26.85 | 702,552 | +0.26(+0.98%) |
Sep 11, 2007 | 26.29 | 26.67 | 26.03 | 26.59 | 276,551 | +0.40(+1.53%) |
Sep 10, 2007 | 26.41 | 26.41 | 25.71 | 26.19 | 975,378 | -0.14(-0.53%) |
Sep 07, 2007 | 26.35 | 26.50 | 26.19 | 26.33 | 183,902 | -0.38(-1.42%) |
Sep 06, 2007 | 26.83 | 26.85 | 26.54 | 26.71 | 262,118 | +0.16(+0.61%) |
Sep 05, 2007 | 26.53 | 26.58 | 26.35 | 26.55 | 239,305 | -0.03(-0.12%) |
Sep 04, 2007 | 25.99 | 26.76 | 25.99 | 26.58 | 857,122 | +0.64(+2.48%) |
Aug 31, 2007 | 26.09 | 26.24 | 25.94 | 25.94 | 622,007 | +0.20(+0.76%) |
Aug 30, 2007 | 25.51 | 25.90 | 25.48 | 25.74 | 146,656 | +0.03(+0.13%) |
Aug 29, 2007 | 25.09 | 25.84 | 25.09 | 25.71 | 475,351 | +0.71(+2.83%) |
Aug 28, 2007 | 25.53 | 25.53 | 24.96 | 25.00 | 159,226 | -0.61(-2.38%) |
Aug 27, 2007 | 25.69 | 25.73 | 25.46 | 25.61 | 353,836 | -0.21(-0.81%) |
Aug 24, 2007 | 25.46 | 25.85 | 25.43 | 25.82 | 306,813 | +0.52(+2.05%) |
Aug 23, 2007 | 25.38 | 25.43 | 25.02 | 25.30 | 793,804 | +0.19(+0.77%) |
Aug 22, 2007 | 25.13 | 25.21 | 24.94 | 25.11 | 458,591 | +0.26(+1.04%) |
Aug 21, 2007 | 24.96 | 25.24 | 24.67 | 24.85 | 424,138 | -0.38(-1.52%) |
Aug 20, 2007 | 25.02 | 25.35 | 24.65 | 25.23 | 742,591 | +0.19(+0.75%) |
Aug 17, 2007 | 25.13 | 25.25 | 24.61 | 25.05 | 789,014 | +0.77(+3.18%) |
Aug 16, 2007 | 24.10 | 24.37 | 23.47 | 24.28 | 1,394,559 | -0.15(-0.61%) |
Aug 15, 2007 | 25.06 | 25.30 | 24.42 | 24.42 | 383,633 | -0.65(-2.58%) |
Aug 14, 2007 | 25.50 | 25.50 | 25.00 | 25.07 | 274,223 | -0.19(-0.75%) |
Aug 13, 2007 | 25.71 | 25.73 | 25.19 | 25.26 | 356,164 | -0.04(-0.17%) |
Aug 10, 2007 | 24.84 | 25.53 | 24.53 | 25.30 | 792,408 | +0.17(+0.68%) |
Aug 09, 2007 | 25.24 | 25.82 | 25.05 | 25.13 | 1,103,877 | -0.61(-2.38%) |
Aug 08, 2007 | 25.43 | 26.09 | 25.43 | 25.74 | 1,000,985 | +0.37(+1.46%) |
Aug 07, 2007 | 24.60 | 25.54 | 24.60 | 25.38 | 1,090,841 | +0.58(+2.36%) |
Aug 06, 2007 | 24.64 | 24.87 | 23.99 | 24.79 | 2,248,190 | -0.03(-0.13%) |
Aug 03, 2007 | 25.02 | 25.59 | 24.64 | 24.82 | 1,838,088 | -0.77(-3.00%) |
Aug 02, 2007 | 25.80 | 25.97 | 25.23 | 25.59 | 430,656 | -0.18(-0.72%) |
Aug 01, 2007 | 26.01 | 26.22 | 25.13 | 25.78 | 608,506 | -0.05(-0.21%) |
Jul 31, 2007 | 26.34 | 26.50 | 25.80 | 25.83 | 565,207 | -0.27(-1.02%) |
Jul 30, 2007 | 25.96 | 26.20 | 25.47 | 26.10 | 601,056 | +0.45(+1.76%) |
Jul 27, 2007 | 26.21 | 26.53 | 25.44 | 25.65 | 599,660 | -0.75(-2.86%) |
Jul 26, 2007 | 26.81 | 27.00 | 25.88 | 26.40 | 1,192,336 | -0.93(-3.40%) |
Jul 25, 2007 | 27.19 | 27.43 | 26.59 | 27.33 | 592,211 | +0.37(+1.39%) |
Jul 24, 2007 | 27.30 | 27.40 | 26.86 | 26.95 | 476,282 | -0.79(-2.83%) |
Jul 23, 2007 | 27.75 | 27.85 | 27.44 | 27.74 | 316,125 | +0.19(+0.68%) |
Jul 20, 2007 | 27.88 | 27.88 | 27.44 | 27.55 | 485,594 | -0.21(-0.77%) |
Jul 19, 2007 | 27.60 | 27.79 | 27.59 | 27.77 | 327,764 | +0.34(+1.23%) |
Jul 18, 2007 | 26.97 | 27.56 | 26.96 | 27.43 | 398,997 | +0.50(+1.87%) |
Jul 17, 2007 | 27.42 | 27.45 | 26.88 | 26.92 | 248,616 | -0.24(-0.88%) |
Jul 16, 2007 | 27.42 | 27.46 | 26.91 | 27.16 | 608,040 | -0.32(-1.16%) |
Jul 13, 2007 | 27.32 | 27.61 | 27.31 | 27.48 | 262,118 | +0.16(+0.59%) |
Jul 12, 2007 | 27.02 | 27.34 | 26.99 | 27.32 | 538,204 | +0.51(+1.91%) |
Jul 11, 2007 | 26.63 | 26.82 | 26.52 | 26.81 | 200,662 | +0.15(+0.58%) |
Jul 10, 2007 | 26.75 | 27.04 | 26.61 | 26.65 | 520,512 | -0.24(-0.89%) |
Jul 09, 2007 | 26.67 | 26.99 | 26.66 | 26.89 | 1,340,389 | +0.30(+1.11%) |
Jul 06, 2007 | 26.55 | 26.69 | 26.43 | 26.60 | 982,362 | +0.27(+1.03%) |
Jul 05, 2007 | 26.45 | 26.55 | 26.06 | 26.32 | 886,454 | -0.01(-0.03%) |
Jul 03, 2007 | 26.20 | 26.40 | 26.16 | 26.33 | 447,882 | +0.20(+0.76%) |
Jul 02, 2007 | 25.99 | 26.13 | 25.85 | 26.13 | 338,007 | +0.38(+1.48%) |
Jun 29, 2007 | 25.82 | 26.06 | 25.62 | 25.75 | 721,640 | +0.12(+0.48%) |
Jun 28, 2007 | 25.86 | 26.00 | 25.57 | 25.63 | 948,841 | -0.17(-0.65%) |
Jun 27, 2007 | 25.14 | 25.83 | 25.06 | 25.80 | 931,614 | +0.48(+1.90%) |
Jun 26, 2007 | 25.95 | 25.95 | 25.32 | 25.32 | 797,063 | -0.53(-2.06%) |
Jun 25, 2007 | 26.03 | 26.22 | 25.77 | 25.85 | 329,161 | -0.27(-1.04%) |
Jun 22, 2007 | 26.26 | 26.34 | 25.85 | 26.12 | 591,279 | -0.14(-0.54%) |
Jun 21, 2007 | 25.91 | 26.35 | 25.92 | 26.26 | 481,404 | +0.51(+1.98%) |
Jun 20, 2007 | 26.52 | 26.62 | 25.75 | 25.75 | 2,292,955 | -0.82(-3.10%) |
Jun 19, 2007 | 26.55 | 26.70 | 26.40 | 26.58 | 696,965 | -0.07(-0.25%) |
Jun 18, 2007 | 26.57 | 26.69 | 26.51 | 26.64 | 387,358 | +0.16(+0.60%) |
Jun 15, 2007 | 26.42 | 26.59 | 26.37 | 26.48 | 260,721 | +0.34(+1.29%) |
Jun 14, 2007 | 25.87 | 26.22 | 25.80 | 26.15 | 816,152 | +0.47(+1.85%) |
Jun 13, 2007 | 25.27 | 25.73 | 25.27 | 25.67 | 262,118 | +0.51(+2.03%) |
Jun 12, 2007 | 25.45 | 25.56 | 25.16 | 25.16 | 740,263 | -0.30(-1.17%) |
Jun 11, 2007 | 25.34 | 25.67 | 25.22 | 25.46 | 163,882 | +0.19(+0.76%) |
Jun 08, 2007 | 25.02 | 25.31 | 24.88 | 25.27 | 669,030 | +0.17(+0.68%) |
Jun 07, 2007 | 25.60 | 25.77 | 25.10 | 25.10 | 304,951 | -0.49(-1.93%) |
Jun 06, 2007 | 25.90 | 25.90 | 25.51 | 25.59 | 674,617 | -0.34(-1.32%) |
Jun 05, 2007 | 25.95 | 26.02 | 25.78 | 25.93 | 209,508 | -0.11(-0.44%) |
Jun 04, 2007 | 25.60 | 26.07 | 25.59 | 26.05 | 141,632 | +0.42(+1.63%) |
Jun 01, 2007 | 25.56 | 25.71 | 25.56 | 25.63 | 747,712 | +0.26(+1.04%) |
May 31, 2007 | 25.60 | 25.67 | 25.31 | 25.36 | 355,699 | -0.18(-0.69%) |
May 30, 2007 | 24.92 | 25.57 | 24.92 | 25.54 | 166,210 | +0.48(+1.91%) |
May 29, 2007 | 25.09 | 25.20 | 24.86 | 25.06 | 191,351 | -0.18(-0.72%) |
May 25, 2007 | 25.19 | 25.29 | 25.04 | 25.24 | 230,925 | +0.38(+1.51%) |
May 24, 2007 | 25.39 | 25.53 | 24.79 | 24.87 | 205,784 | -0.40(-1.60%) |
May 23, 2007 | 25.36 | 25.60 | 25.27 | 25.27 | 252,807 | +0.03(+0.11%) |
May 22, 2007 | 25.45 | 25.63 | 25.24 | 25.24 | 460,918 | -0.21(-0.81%) |
May 21, 2007 | 25.45 | 25.70 | 25.34 | 25.45 | 274,689 | +0.20(+0.77%) |
May 18, 2007 | 25.04 | 25.28 | 25.00 | 25.25 | 326,367 | +0.40(+1.61%) |
May 17, 2007 | 24.56 | 25.03 | 24.41 | 24.85 | 425,069 | +0.34(+1.40%) |
May 16, 2007 | 24.43 | 24.54 | 24.15 | 24.51 | 321,246 | +0.11(+0.45%) |
May 15, 2007 | 24.39 | 24.64 | 24.34 | 24.40 | 492,578 | +0.00(+0.01%) |
May 14, 2007 | 24.59 | 24.49 | 24.29 | 24.40 | 582,433 | +0.08(+0.33%) |
May 11, 2007 | 23.97 | 24.34 | 23.94 | 24.32 | 376,649 | +0.55(+2.32%) |
May 10, 2007 | 24.24 | 24.27 | 23.77 | 23.77 | 239,770 | -0.43(-1.76%) |
May 09, 2007 | 24.22 | 24.26 | 23.92 | 24.19 | 1,215,615 | -0.06(-0.26%) |
May 08, 2007 | 24.12 | 24.28 | 23.91 | 24.25 | 311,469 | +0.08(+0.33%) |
May 07, 2007 | 24.12 | 24.24 | 24.05 | 24.17 | 246,289 | -0.02(-0.10%) |
May 04, 2007 | 24.31 | 24.56 | 24.13 | 24.20 | 260,256 | -0.03(-0.12%) |
May 03, 2007 | 24.06 | 24.30 | 23.96 | 24.23 | 586,158 | +0.21(+0.89%) |
May 02, 2007 | 23.87 | 24.07 | 23.81 | 24.01 | 269,567 | +0.20(+0.84%) |
May 01, 2007 | 23.72 | 23.87 | 23.55 | 23.81 | 1,674,206 | +0.11(+0.48%) |
Apr 30, 2007 | 24.05 | 24.19 | 23.69 | 23.70 | 225,803 | -0.26(-1.10%) |
Apr 27, 2007 | 23.99 | 24.13 | 23.83 | 23.96 | 249,082 | -0.00(-0.02%) |
Apr 26, 2007 | 23.88 | 24.09 | 23.79 | 23.97 | 117,324 | +0.02(+0.09%) |
Apr 25, 2007 | 23.65 | 24.11 | 23.65 | 23.95 | 539,601 | +0.40(+1.68%) |
Apr 24, 2007 | 23.57 | 23.63 | 23.42 | 23.55 | 1,444,678 | -0.02(-0.09%) |
Apr 23, 2007 | 23.63 | 23.82 | 23.57 | 23.57 | 237,908 | -0.01(-0.05%) |
Apr 20, 2007 | 23.39 | 23.63 | 23.36 | 23.59 | 151,311 | +0.43(+1.86%) |
Apr 19, 2007 | 23.21 | 23.30 | 23.12 | 23.16 | 198,334 | -0.29(-1.25%) |
Apr 18, 2007 | 23.49 | 23.50 | 23.33 | 23.45 | 244,426 | -0.11(-0.48%) |
Apr 17, 2007 | 23.78 | 23.80 | 23.49 | 23.56 | 161,088 | -0.08(-0.32%) |
Apr 16, 2007 | 23.58 | 23.71 | 23.39 | 23.64 | 260,721 | +0.12(+0.50%) |
Apr 13, 2007 | 23.50 | 23.60 | 23.42 | 23.52 | 314,728 | +0.00(+0.00%) |
Apr 12, 2007 | 23.36 | 23.56 | 23.13 | 23.52 | 926,959 | +0.21(+0.92%) |
Apr 11, 2007 | 23.29 | 23.42 | 23.12 | 23.30 | 418,551 | +0.03(+0.11%) |
Apr 10, 2007 | 23.12 | 23.36 | 23.10 | 23.28 | 394,341 | +0.35(+1.53%) |
Apr 09, 2007 | 23.03 | 23.24 | 22.93 | 22.93 | 871,555 | -0.07(-0.32%) |
Apr 05, 2007 | 22.88 | 23.07 | 22.88 | 23.00 | 194,610 | +0.10(+0.42%) |
Apr 04, 2007 | 22.60 | 22.96 | 22.60 | 22.91 | 285,862 | +0.08(+0.36%) |
Apr 03, 2007 | 22.72 | 22.89 | 22.57 | 22.82 | 388,754 | +0.10(+0.44%) |