Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.78 | 32.94 | 32.59 | 32.75 | 2,422,953 | +0.16(+0.50%) |
May 29, 2008 | 33.14 | 33.23 | 32.51 | 32.59 | 2,554,581 | -0.68(-2.05%) |
May 28, 2008 | 32.53 | 33.28 | 32.39 | 33.27 | 3,089,301 | +0.45(+1.37%) |
May 27, 2008 | 32.89 | 32.94 | 32.53 | 32.82 | 2,567,461 | -0.22(-0.66%) |
May 26, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.87 | 33.90 | 32.83 | 33.04 | 3,275,143 | -0.61(-1.81%) |
May 22, 2008 | 34.01 | 34.27 | 33.51 | 33.65 | 3,889,045 | -0.37(-1.10%) |
May 21, 2008 | 34.46 | 34.96 | 33.99 | 34.02 | 3,203,872 | -0.40(-1.16%) |
May 20, 2008 | 34.22 | 34.53 | 34.06 | 34.42 | 3,021,249 | +0.32(+0.94%) |
May 19, 2008 | 33.89 | 34.37 | 33.71 | 34.10 | 3,028,925 | +0.38(+1.13%) |
May 16, 2008 | 33.31 | 33.72 | 33.20 | 33.72 | 3,703,067 | +0.84(+2.54%) |
May 15, 2008 | 32.65 | 32.91 | 32.24 | 32.88 | 2,565,666 | +0.56(+1.75%) |
May 14, 2008 | 32.73 | 32.90 | 32.32 | 32.32 | 2,259,516 | -0.35(-1.07%) |
May 13, 2008 | 32.33 | 32.72 | 31.96 | 32.67 | 2,910,927 | +0.39(+1.21%) |
May 12, 2008 | 32.32 | 32.33 | 31.87 | 32.28 | 2,058,682 | -0.06(-0.20%) |
May 09, 2008 | 32.63 | 32.63 | 31.98 | 32.34 | 1,585,139 | -0.20(-0.61%) |
May 08, 2008 | 31.90 | 32.54 | 31.90 | 32.54 | 2,583,379 | +0.63(+1.98%) |
May 07, 2008 | 32.52 | 32.52 | 31.91 | 31.91 | 2,332,405 | -0.46(-1.43%) |
May 06, 2008 | 31.71 | 32.46 | 31.65 | 32.37 | 2,201,721 | +0.78(+2.48%) |
May 05, 2008 | 31.25 | 31.85 | 31.25 | 31.59 | 1,865,213 | +0.36(+1.16%) |
May 02, 2008 | 30.95 | 31.40 | 30.95 | 31.23 | 2,850,913 | +0.41(+1.34%) |
May 01, 2008 | 31.09 | 31.09 | 30.17 | 30.82 | 4,082,238 | -0.75(-2.38%) |
Apr 30, 2008 | 31.35 | 31.81 | 31.25 | 31.57 | 4,764,296 | +0.27(+0.88%) |
Apr 29, 2008 | 31.63 | 31.74 | 31.28 | 31.29 | 3,085,119 | -0.51(-1.61%) |
Apr 28, 2008 | 32.02 | 32.18 | 31.73 | 31.80 | 1,195,054 | -0.10(-0.31%) |
Apr 25, 2008 | 31.67 | 31.91 | 31.45 | 31.90 | 3,474,869 | +0.44(+1.38%) |
Apr 24, 2008 | 31.89 | 31.94 | 31.21 | 31.47 | 3,353,955 | -0.71(-2.21%) |
Apr 23, 2008 | 32.41 | 32.41 | 31.95 | 32.18 | 2,869,195 | -0.29(-0.88%) |
Apr 22, 2008 | 32.33 | 32.68 | 32.26 | 32.47 | 2,654,636 | +0.07(+0.21%) |
Apr 21, 2008 | 32.22 | 32.45 | 31.95 | 32.40 | 1,915,381 | +0.23(+0.70%) |
Apr 18, 2008 | 31.37 | 32.17 | 31.32 | 32.17 | 2,826,799 | +0.69(+2.19%) |
Apr 17, 2008 | 31.30 | 31.69 | 31.23 | 31.48 | 2,714,940 | +0.02(+0.06%) |
Apr 16, 2008 | 30.72 | 31.50 | 30.64 | 31.46 | 2,860,542 | +0.82(+2.66%) |
Apr 15, 2008 | 30.53 | 30.66 | 30.25 | 30.64 | 2,139,040 | +0.32(+1.04%) |
Apr 14, 2008 | 29.89 | 30.43 | 29.85 | 30.33 | 2,378,581 | +0.53(+1.77%) |
Apr 11, 2008 | 30.03 | 30.24 | 29.78 | 29.80 | 2,112,290 | -0.45(-1.48%) |
Apr 10, 2008 | 30.16 | 30.36 | 29.92 | 30.25 | 1,586,047 | +0.04(+0.12%) |
Apr 09, 2008 | 30.06 | 30.51 | 30.06 | 30.22 | 1,916,064 | +0.16(+0.54%) |
Apr 08, 2008 | 29.72 | 30.21 | 29.66 | 30.05 | 1,644,692 | +0.22(+0.74%) |
Apr 07, 2008 | 29.97 | 30.32 | 29.72 | 29.83 | 2,612,195 | +0.11(+0.37%) |
Apr 04, 2008 | 29.49 | 30.00 | 29.45 | 29.72 | 1,761,786 | +0.31(+1.05%) |
Apr 03, 2008 | 29.32 | 29.76 | 29.08 | 29.41 | 1,607,164 | +0.06(+0.19%) |
Apr 02, 2008 | 28.90 | 29.61 | 28.72 | 29.36 | 1,509,401 | +0.40(+1.39%) |
Apr 01, 2008 | 28.40 | 28.97 | 28.19 | 28.96 | 1,535,283 | +0.49(+1.71%) |
Mar 31, 2008 | 28.24 | 28.78 | 28.14 | 28.47 | 1,805,782 | +0.17(+0.60%) |
Mar 28, 2008 | 28.43 | 28.74 | 28.20 | 28.30 | 1,606,947 | -0.10(-0.37%) |
Mar 27, 2008 | 28.68 | 28.93 | 28.37 | 28.40 | 2,069,067 | -0.23(-0.79%) |
Mar 26, 2008 | 27.98 | 28.74 | 27.98 | 28.63 | 1,622,879 | +0.62(+2.22%) |
Mar 25, 2008 | 27.70 | 28.13 | 27.65 | 28.01 | 2,158,855 | +0.21(+0.76%) |
Mar 24, 2008 | 27.39 | 28.14 | 27.39 | 27.80 | 2,050,509 | +0.33(+1.22%) |
Mar 21, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,790 | +0.00(+0.00%) |
Mar 20, 2008 | 26.93 | 27.55 | 26.60 | 27.46 | 3,043,790 | +0.16(+0.58%) |
Mar 19, 2008 | 28.59 | 28.86 | 27.30 | 27.30 | 4,119,151 | -1.55(-5.37%) |
Mar 18, 2008 | 28.33 | 28.86 | 28.24 | 28.86 | 3,071,706 | +0.95(+3.41%) |
Mar 17, 2008 | 27.86 | 28.32 | 27.38 | 27.90 | 4,455,654 | -0.81(-2.82%) |
Mar 14, 2008 | 29.11 | 29.34 | 28.26 | 28.71 | 3,279,940 | -0.47(-1.61%) |
Mar 13, 2008 | 28.32 | 29.29 | 28.24 | 29.18 | 2,348,011 | +0.46(+1.59%) |
Mar 12, 2008 | 28.96 | 29.27 | 28.70 | 28.72 | 1,591,676 | -0.43(-1.48%) |
Mar 11, 2008 | 28.44 | 29.20 | 28.31 | 29.16 | 1,962,800 | +1.19(+4.27%) |
Mar 10, 2008 | 28.23 | 28.41 | 27.85 | 27.96 | 2,423,803 | -0.31(-1.10%) |
Mar 07, 2008 | 28.53 | 28.74 | 27.95 | 28.27 | 2,395,050 | -0.54(-1.87%) |
Mar 06, 2008 | 29.36 | 29.51 | 28.81 | 28.81 | 1,529,682 | -0.67(-2.27%) |
Mar 05, 2008 | 28.98 | 29.49 | 28.98 | 29.48 | 1,717,152 | +0.55(+1.89%) |
Mar 04, 2008 | 29.07 | 29.36 | 28.41 | 28.93 | 2,628,393 | -0.39(-1.33%) |
Mar 03, 2008 | 29.09 | 29.65 | 28.88 | 29.32 | 1,614,972 | +0.20(+0.68%) |
Feb 29, 2008 | 29.79 | 29.81 | 28.92 | 29.13 | 1,122,395 | -0.84(-2.80%) |
Feb 28, 2008 | 29.65 | 30.10 | 29.52 | 29.97 | 1,265,190 | +0.47(+1.60%) |
Feb 27, 2008 | 29.66 | 29.80 | 29.44 | 29.49 | 1,452,321 | -0.24(-0.82%) |
Feb 26, 2008 | 29.20 | 29.82 | 29.05 | 29.74 | 1,227,491 | +0.49(+1.69%) |
Feb 25, 2008 | 28.70 | 29.41 | 28.59 | 29.24 | 2,441,050 | +0.63(+2.19%) |
Feb 22, 2008 | 28.34 | 28.62 | 27.93 | 28.62 | 2,307,260 | +0.35(+1.22%) |
Feb 21, 2008 | 28.94 | 28.97 | 28.24 | 28.27 | 2,985,421 | -0.65(-2.23%) |
Feb 20, 2008 | 28.40 | 29.07 | 28.00 | 28.92 | 2,065,400 | +0.45(+1.57%) |
Feb 19, 2008 | 27.94 | 28.72 | 27.94 | 28.47 | 2,500,797 | +0.67(+2.40%) |
Feb 18, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.73 | 27.88 | 27.32 | 27.80 | 1,941,190 | -0.02(-0.09%) |
Feb 14, 2008 | 28.13 | 28.24 | 27.81 | 27.83 | 1,543,194 | +0.01(+0.04%) |
Feb 13, 2008 | 27.43 | 27.89 | 27.22 | 27.82 | 1,296,325 | +0.61(+2.26%) |
Feb 12, 2008 | 26.95 | 27.69 | 26.94 | 27.20 | 1,311,949 | +0.05(+0.18%) |
Feb 11, 2008 | 26.85 | 27.15 | 26.35 | 27.15 | 1,159,670 | +0.63(+2.38%) |
Feb 08, 2008 | 26.19 | 26.58 | 26.16 | 26.52 | 1,096,301 | +0.42(+1.60%) |
Feb 07, 2008 | 25.55 | 26.33 | 25.54 | 26.11 | 2,176,843 | +0.32(+1.25%) |
Feb 06, 2008 | 26.43 | 26.50 | 25.71 | 25.78 | 1,519,193 | -0.45(-1.70%) |
Feb 05, 2008 | 26.67 | 26.81 | 26.23 | 26.23 | 1,542,078 | -1.00(-3.68%) |
Feb 04, 2008 | 27.15 | 27.36 | 26.86 | 27.23 | 2,296,388 | +0.08(+0.30%) |
Feb 01, 2008 | 26.77 | 27.34 | 26.77 | 27.15 | 2,369,634 | +0.35(+1.32%) |
Jan 31, 2008 | 26.21 | 26.99 | 26.18 | 26.80 | 5,037,219 | -0.02(-0.09%) |
Jan 30, 2008 | 27.22 | 27.53 | 26.72 | 26.82 | 3,241,029 | -0.15(-0.56%) |
Jan 29, 2008 | 27.09 | 27.16 | 26.76 | 26.97 | 1,601,730 | +0.15(+0.58%) |
Jan 28, 2008 | 26.15 | 26.86 | 25.98 | 26.82 | 3,473,549 | +0.44(+1.65%) |
Jan 25, 2008 | 27.30 | 27.36 | 26.19 | 26.38 | 2,618,018 | -0.40(-1.50%) |
Jan 24, 2008 | 26.40 | 26.94 | 26.11 | 26.78 | 2,827,707 | +0.68(+2.61%) |
Jan 23, 2008 | 24.69 | 26.10 | 23.71 | 26.10 | 3,531,506 | +0.19(+0.74%) |
Jan 22, 2008 | 22.12 | 26.23 | 25.91 | 25.91 | 3,716,756 | -0.72(-2.72%) |
Jan 21, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.24 | 26.85 | 25.81 | 26.63 | 3,700,038 | +0.14(+0.51%) |
Jan 17, 2008 | 27.65 | 28.02 | 26.42 | 26.50 | 3,351,744 | -1.09(-3.94%) |
Jan 16, 2008 | 28.23 | 28.37 | 27.25 | 27.58 | 1,419,278 | -0.84(-2.94%) |
Jan 15, 2008 | 29.36 | 29.36 | 28.39 | 28.42 | 1,617,250 | -1.10(-3.73%) |
Jan 14, 2008 | 29.31 | 29.58 | 29.28 | 29.52 | 1,294,829 | +0.51(+1.75%) |
Jan 11, 2008 | 29.53 | 29.54 | 28.94 | 29.01 | 1,208,097 | -0.40(-1.35%) |
Jan 10, 2008 | 29.32 | 29.53 | 29.01 | 29.41 | 1,476,521 | -0.20(-0.67%) |
Jan 09, 2008 | 28.98 | 29.70 | 28.98 | 29.61 | 2,056,874 | +0.43(+1.48%) |
Jan 08, 2008 | 29.72 | 30.02 | 29.12 | 29.18 | 2,035,341 | -0.40(-1.35%) |
Jan 07, 2008 | 29.80 | 30.18 | 29.29 | 29.57 | 1,994,025 | -0.39(-1.31%) |
Jan 04, 2008 | 30.75 | 30.75 | 29.92 | 29.97 | 1,503,203 | -0.79(-2.58%) |
Jan 03, 2008 | 30.65 | 30.92 | 30.65 | 30.76 | 746,818 | +0.19(+0.64%) |
Jan 02, 2008 | 30.53 | 30.84 | 30.35 | 30.57 | 890,377 | +0.27(+0.88%) |
Jan 01, 2008 | 30.84 | 30.84 | 30.29 | 30.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.84 | 30.84 | 30.29 | 30.30 | 254,314 | -0.43(-1.41%) |
Dec 28, 2007 | 30.94 | 30.94 | 30.45 | 30.73 | 257,592 | +0.30(+0.99%) |
Dec 27, 2007 | 30.77 | 30.86 | 30.22 | 30.43 | 474,877 | -0.33(-1.08%) |
Dec 26, 2007 | 30.56 | 30.85 | 30.47 | 30.76 | 1,098,562 | +0.32(+1.06%) |
Dec 24, 2007 | 30.74 | 30.74 | 29.97 | 30.44 | 144,214 | +0.13(+0.45%) |
Dec 21, 2007 | 29.64 | 30.30 | 29.64 | 30.30 | 201,177 | +0.78(+2.65%) |
Dec 20, 2007 | 29.32 | 29.52 | 29.15 | 29.52 | 471,522 | +0.35(+1.19%) |
Dec 19, 2007 | 28.51 | 29.42 | 28.51 | 29.17 | 761,308 | +0.16(+0.54%) |
Dec 18, 2007 | 29.25 | 29.25 | 28.54 | 29.02 | 1,512,218 | +0.51(+1.78%) |
Dec 17, 2007 | 28.98 | 29.16 | 28.51 | 28.51 | 830,024 | -0.71(-2.43%) |
Dec 14, 2007 | 29.49 | 29.67 | 29.22 | 29.22 | 1,076,857 | -0.45(-1.51%) |
Dec 13, 2007 | 29.59 | 29.78 | 29.30 | 29.67 | 1,126,591 | +0.01(+0.02%) |
Dec 12, 2007 | 29.52 | 29.85 | 29.30 | 29.66 | 1,153,716 | +0.71(+2.46%) |
Dec 11, 2007 | 29.53 | 29.77 | 28.84 | 28.95 | 777,587 | -0.63(-2.13%) |
Dec 10, 2007 | 29.33 | 29.60 | 29.24 | 29.58 | 818,722 | +0.35(+1.20%) |
Dec 07, 2007 | 29.42 | 29.45 | 29.12 | 29.23 | 863,026 | -0.13(-0.43%) |
Dec 06, 2007 | 28.55 | 29.39 | 28.53 | 29.36 | 939,880 | +0.76(+2.65%) |
Dec 05, 2007 | 28.45 | 28.79 | 28.37 | 28.60 | 1,344,043 | +0.54(+1.93%) |
Dec 04, 2007 | 28.20 | 28.20 | 28.03 | 28.06 | 127,035 | -0.27(-0.95%) |
Dec 03, 2007 | 27.89 | 28.39 | 27.89 | 28.33 | 383,050 | +0.16(+0.57%) |
Nov 30, 2007 | 28.39 | 28.39 | 27.97 | 28.17 | 1,088,254 | +0.12(+0.43%) |
Nov 29, 2007 | 27.76 | 28.26 | 27.76 | 28.05 | 772,610 | +0.30(+1.08%) |
Nov 28, 2007 | 27.54 | 27.84 | 27.34 | 27.75 | 402,354 | +0.41(+1.50%) |
Nov 27, 2007 | 27.50 | 27.50 | 26.75 | 27.34 | 478,439 | -0.16(-0.59%) |
Nov 26, 2007 | 28.03 | 28.50 | 27.50 | 27.50 | 638,883 | -0.73(-2.59%) |
Nov 23, 2007 | 27.74 | 28.30 | 27.74 | 28.23 | 348,388 | +0.50(+1.82%) |
Nov 21, 2007 | 28.18 | 28.31 | 27.73 | 27.73 | 589,932 | -0.66(-2.31%) |
Nov 20, 2007 | 27.71 | 28.40 | 27.71 | 28.38 | 865,106 | +0.92(+3.34%) |
Nov 19, 2007 | 27.75 | 27.91 | 27.36 | 27.47 | 670,891 | -0.33(-1.20%) |
Nov 16, 2007 | 27.28 | 27.92 | 27.28 | 27.80 | 628,929 | +0.49(+1.80%) |
Nov 15, 2007 | 27.67 | 28.03 | 27.09 | 27.31 | 1,191,691 | -0.62(-2.23%) |
Nov 14, 2007 | 27.98 | 28.58 | 27.88 | 27.93 | 495,116 | -0.04(-0.16%) |
Nov 13, 2007 | 27.40 | 28.09 | 27.10 | 27.98 | 948,655 | +0.63(+2.29%) |
Nov 12, 2007 | 28.37 | 28.37 | 27.35 | 27.35 | 1,103,087 | -1.17(-4.11%) |
Nov 09, 2007 | 29.06 | 29.06 | 28.51 | 28.52 | 349,957 | -0.57(-1.96%) |
Nov 08, 2007 | 28.91 | 29.51 | 28.61 | 29.09 | 944,853 | +0.33(+1.14%) |
Nov 07, 2007 | 29.53 | 29.67 | 28.74 | 28.77 | 456,151 | -0.85(-2.88%) |
Nov 06, 2007 | 29.15 | 29.65 | 29.13 | 29.62 | 483,728 | +0.78(+2.72%) |
Nov 05, 2007 | 28.40 | 28.96 | 28.40 | 28.84 | 628,214 | -0.09(-0.31%) |
Nov 02, 2007 | 28.82 | 28.97 | 28.49 | 28.93 | 421,341 | +0.28(+0.99%) |
Nov 01, 2007 | 28.80 | 29.46 | 28.59 | 28.65 | 642,410 | -0.61(-2.09%) |
Oct 31, 2007 | 29.08 | 29.46 | 28.67 | 29.26 | 1,250,009 | +0.50(+1.74%) |
Oct 30, 2007 | 29.36 | 29.42 | 28.73 | 28.76 | 1,099,014 | -0.88(-2.97%) |
Oct 29, 2007 | 29.65 | 29.80 | 29.58 | 29.64 | 300,183 | +0.21(+0.72%) |
Oct 26, 2007 | 29.56 | 29.65 | 29.32 | 29.42 | 344,035 | +0.30(+1.02%) |
Oct 25, 2007 | 29.09 | 29.28 | 28.84 | 29.13 | 605,791 | +0.15(+0.50%) |
Oct 24, 2007 | 28.63 | 29.01 | 28.42 | 28.98 | 728,305 | +0.30(+1.04%) |
Oct 23, 2007 | 28.68 | 28.82 | 28.24 | 28.68 | 1,028,037 | +0.34(+1.19%) |
Oct 22, 2007 | 28.28 | 28.43 | 27.97 | 28.35 | 496,387 | -0.38(-1.33%) |
Oct 19, 2007 | 29.64 | 29.64 | 28.72 | 28.73 | 667,726 | -1.34(-4.46%) |
Oct 18, 2007 | 29.92 | 30.08 | 29.81 | 30.07 | 141,502 | +0.13(+0.43%) |
Oct 17, 2007 | 30.12 | 30.23 | 29.61 | 29.94 | 1,158,689 | -0.19(-0.62%) |
Oct 16, 2007 | 29.98 | 30.22 | 29.93 | 30.13 | 235,083 | +0.02(+0.08%) |
Oct 15, 2007 | 29.94 | 30.19 | 29.91 | 30.11 | 352,624 | +0.42(+1.42%) |
Oct 12, 2007 | 29.51 | 29.80 | 29.49 | 29.68 | 216,547 | +0.19(+0.66%) |
Oct 11, 2007 | 29.74 | 30.05 | 29.19 | 29.49 | 535,266 | +0.81(+2.83%) |
Oct 10, 2007 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 28.71 | 28.81 | 28.61 | 28.68 | 1,859,418 | -0.27(-0.92%) |
Oct 05, 2007 | 28.97 | 29.03 | 28.78 | 28.94 | 191,231 | +0.07(+0.25%) |
Oct 04, 2007 | 28.68 | 28.95 | 28.38 | 28.87 | 728,758 | +0.13(+0.44%) |
Oct 03, 2007 | 28.83 | 28.84 | 28.51 | 28.74 | 132,912 | -0.22(-0.75%) |
Oct 02, 2007 | 29.19 | 29.19 | 28.67 | 28.96 | 1,045,216 | -0.32(-1.10%) |
Oct 01, 2007 | 28.90 | 29.32 | 28.88 | 29.28 | 226,493 | +0.43(+1.49%) |
Sep 28, 2007 | 29.09 | 29.30 | 28.79 | 28.85 | 183,093 | -0.17(-0.59%) |
Sep 27, 2007 | 28.98 | 29.07 | 28.85 | 29.02 | 449,370 | +0.32(+1.11%) |
Sep 26, 2007 | 28.98 | 28.98 | 28.38 | 28.70 | 703,441 | +0.01(+0.03%) |
Sep 25, 2007 | 28.60 | 28.70 | 28.45 | 28.70 | 1,653,268 | -0.34(-1.18%) |
Sep 24, 2007 | 29.24 | 29.30 | 28.93 | 29.04 | 646,026 | -0.21(-0.70%) |
Sep 21, 2007 | 29.22 | 29.42 | 29.22 | 29.24 | 201,177 | +0.19(+0.65%) |
Sep 20, 2007 | 29.00 | 29.13 | 28.87 | 29.05 | 219,712 | +0.09(+0.31%) |
Sep 19, 2007 | 29.00 | 29.23 | 28.85 | 28.97 | 440,781 | +0.28(+0.96%) |
Sep 18, 2007 | 27.92 | 28.80 | 27.85 | 28.69 | 546,568 | +0.81(+2.91%) |
Sep 17, 2007 | 27.93 | 28.07 | 27.80 | 27.88 | 443,945 | -0.04(-0.14%) |
Sep 14, 2007 | 27.65 | 28.03 | 27.62 | 27.92 | 654,164 | +0.06(+0.23%) |
Sep 13, 2007 | 27.71 | 27.99 | 27.71 | 27.85 | 189,422 | +0.20(+0.72%) |
Sep 12, 2007 | 27.46 | 27.79 | 27.43 | 27.65 | 682,193 | +0.27(+0.98%) |
Sep 11, 2007 | 27.07 | 27.47 | 26.81 | 27.39 | 268,537 | +0.41(+1.53%) |
Sep 10, 2007 | 27.20 | 27.20 | 26.47 | 26.98 | 947,114 | -0.14(-0.53%) |
Sep 07, 2007 | 27.14 | 27.29 | 26.97 | 27.12 | 178,572 | -0.39(-1.42%) |
Sep 06, 2007 | 27.63 | 27.65 | 27.33 | 27.51 | 254,522 | +0.17(+0.61%) |
Sep 05, 2007 | 27.32 | 27.38 | 27.14 | 27.34 | 232,370 | -0.03(-0.12%) |
Sep 04, 2007 | 26.77 | 27.56 | 26.77 | 27.38 | 832,285 | +0.66(+2.48%) |
Aug 31, 2007 | 26.86 | 27.02 | 26.71 | 26.71 | 603,983 | +0.20(+0.76%) |
Aug 30, 2007 | 26.27 | 26.67 | 26.24 | 26.51 | 142,406 | +0.04(+0.13%) |
Aug 29, 2007 | 25.84 | 26.61 | 25.84 | 26.48 | 461,576 | +0.73(+2.83%) |
Aug 28, 2007 | 26.29 | 26.29 | 25.71 | 25.75 | 154,612 | -0.63(-2.38%) |
Aug 27, 2007 | 26.46 | 26.50 | 26.22 | 26.38 | 343,583 | -0.21(-0.81%) |
Aug 24, 2007 | 26.22 | 26.62 | 26.19 | 26.59 | 297,922 | +0.54(+2.05%) |
Aug 23, 2007 | 26.13 | 26.19 | 25.77 | 26.06 | 770,801 | +0.20(+0.77%) |
Aug 22, 2007 | 25.88 | 25.96 | 25.69 | 25.86 | 445,301 | +0.27(+1.04%) |
Aug 21, 2007 | 25.70 | 25.99 | 25.41 | 25.59 | 411,847 | -0.39(-1.52%) |
Aug 20, 2007 | 25.77 | 26.11 | 25.39 | 25.99 | 721,072 | +0.19(+0.75%) |
Aug 17, 2007 | 25.88 | 26.01 | 25.35 | 25.79 | 766,149 | +0.79(+3.18%) |
Aug 16, 2007 | 24.82 | 25.09 | 24.17 | 25.00 | 1,354,147 | -0.15(-0.61%) |
Aug 15, 2007 | 25.80 | 26.06 | 25.14 | 25.15 | 372,516 | -0.67(-2.58%) |
Aug 14, 2007 | 26.26 | 26.26 | 25.74 | 25.82 | 266,276 | -0.19(-0.75%) |
Aug 13, 2007 | 26.48 | 26.50 | 25.94 | 26.01 | 345,843 | -0.04(-0.17%) |
Aug 10, 2007 | 25.58 | 26.29 | 25.27 | 26.06 | 769,445 | +0.17(+0.68%) |
Aug 09, 2007 | 25.99 | 26.59 | 25.80 | 25.88 | 1,071,889 | -0.63(-2.38%) |
Aug 08, 2007 | 26.19 | 26.86 | 26.19 | 26.51 | 971,978 | +0.38(+1.46%) |
Aug 07, 2007 | 25.33 | 26.30 | 25.33 | 26.13 | 1,059,230 | +0.60(+2.36%) |
Aug 06, 2007 | 25.37 | 25.62 | 24.71 | 25.53 | 2,183,041 | -0.03(-0.13%) |
Aug 03, 2007 | 25.76 | 26.36 | 25.37 | 25.56 | 1,784,824 | -0.79(-3.00%) |
Aug 02, 2007 | 26.57 | 26.74 | 25.98 | 26.36 | 418,176 | -0.19(-0.72%) |
Aug 01, 2007 | 26.79 | 27.01 | 25.88 | 26.55 | 590,872 | -0.06(-0.21%) |
Jul 31, 2007 | 27.13 | 27.29 | 26.57 | 26.60 | 548,828 | -0.27(-1.02%) |
Jul 30, 2007 | 26.73 | 26.98 | 26.23 | 26.88 | 583,639 | +0.46(+1.76%) |
Jul 27, 2007 | 26.99 | 27.32 | 26.20 | 26.41 | 582,283 | -0.78(-2.86%) |
Jul 26, 2007 | 27.61 | 27.80 | 26.65 | 27.19 | 1,157,785 | -0.96(-3.40%) |
Jul 25, 2007 | 28.00 | 28.25 | 27.38 | 28.14 | 575,049 | +0.38(+1.39%) |
Jul 24, 2007 | 28.12 | 28.22 | 27.66 | 27.76 | 462,481 | -0.81(-2.83%) |
Jul 23, 2007 | 28.58 | 28.68 | 28.26 | 28.57 | 306,964 | +0.19(+0.68%) |
Jul 20, 2007 | 28.71 | 28.71 | 28.26 | 28.38 | 471,522 | -0.22(-0.77%) |
Jul 19, 2007 | 28.42 | 28.62 | 28.41 | 28.59 | 318,266 | +0.35(+1.23%) |
Jul 18, 2007 | 27.77 | 28.38 | 27.76 | 28.25 | 387,435 | +0.52(+1.87%) |
Jul 17, 2007 | 28.24 | 28.27 | 27.69 | 27.73 | 241,412 | -0.25(-0.88%) |
Jul 16, 2007 | 28.24 | 28.28 | 27.71 | 27.97 | 590,420 | -0.33(-1.16%) |
Jul 13, 2007 | 28.14 | 28.44 | 28.13 | 28.30 | 254,522 | +0.17(+0.59%) |
Jul 12, 2007 | 27.82 | 28.15 | 27.79 | 28.13 | 522,608 | +0.53(+1.92%) |
Jul 11, 2007 | 27.43 | 27.62 | 27.31 | 27.61 | 194,847 | +0.16(+0.58%) |
Jul 10, 2007 | 27.55 | 27.85 | 27.41 | 27.45 | 505,428 | -0.25(-0.89%) |
Jul 09, 2007 | 27.46 | 27.80 | 27.45 | 27.69 | 1,301,547 | +0.31(+1.11%) |
Jul 06, 2007 | 27.34 | 27.48 | 27.22 | 27.39 | 953,895 | +0.28(+1.03%) |
Jul 05, 2007 | 27.24 | 27.34 | 26.84 | 27.11 | 860,766 | -0.01(-0.03%) |
Jul 03, 2007 | 26.98 | 27.19 | 26.94 | 27.12 | 434,904 | +0.21(+0.76%) |
Jul 02, 2007 | 26.77 | 26.91 | 26.62 | 26.91 | 328,212 | +0.39(+1.48%) |
Jun 29, 2007 | 26.59 | 26.84 | 26.39 | 26.52 | 700,728 | +0.13(+0.48%) |
Jun 28, 2007 | 26.63 | 26.78 | 26.34 | 26.39 | 921,345 | -0.17(-0.65%) |
Jun 27, 2007 | 25.89 | 26.60 | 25.80 | 26.57 | 904,618 | +0.50(+1.90%) |
Jun 26, 2007 | 26.72 | 26.72 | 26.07 | 26.07 | 773,966 | -0.55(-2.06%) |
Jun 25, 2007 | 26.81 | 27.00 | 26.54 | 26.62 | 319,622 | -0.28(-1.04%) |
Jun 22, 2007 | 27.05 | 27.13 | 26.63 | 26.90 | 574,145 | -0.15(-0.54%) |
Jun 21, 2007 | 26.68 | 27.14 | 26.69 | 27.05 | 467,453 | +0.52(+1.98%) |
Jun 20, 2007 | 27.32 | 27.41 | 26.52 | 26.52 | 2,226,509 | -0.85(-3.10%) |
Jun 19, 2007 | 27.34 | 27.50 | 27.19 | 27.37 | 676,768 | -0.07(-0.25%) |
Jun 18, 2007 | 27.36 | 27.49 | 27.30 | 27.44 | 376,133 | +0.16(+0.60%) |
Jun 15, 2007 | 27.21 | 27.38 | 27.15 | 27.27 | 253,166 | +0.35(+1.29%) |
Jun 14, 2007 | 26.64 | 27.01 | 26.57 | 26.93 | 792,501 | +0.49(+1.85%) |
Jun 13, 2007 | 26.03 | 26.50 | 26.03 | 26.44 | 254,522 | +0.53(+2.03%) |
Jun 12, 2007 | 26.21 | 26.32 | 25.91 | 25.91 | 718,812 | -0.31(-1.17%) |
Jun 11, 2007 | 26.10 | 26.44 | 25.97 | 26.22 | 159,133 | +0.20(+0.76%) |
Jun 08, 2007 | 25.77 | 26.06 | 25.62 | 26.02 | 649,643 | +0.18(+0.68%) |
Jun 07, 2007 | 26.37 | 26.54 | 25.84 | 25.84 | 296,114 | -0.51(-1.93%) |
Jun 06, 2007 | 26.67 | 26.67 | 26.28 | 26.35 | 655,068 | -0.35(-1.32%) |
Jun 05, 2007 | 26.72 | 26.80 | 26.55 | 26.71 | 203,437 | -0.12(-0.44%) |
Jun 04, 2007 | 26.37 | 26.84 | 26.35 | 26.82 | 137,528 | +0.43(+1.63%) |