Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 28.26 | 28.74 | 27.99 | 28.58 | 8,419,869 | +0.36(+1.27%) |
Oct 30, 2007 | 28.31 | 28.44 | 28.14 | 28.23 | 4,676,822 | -0.23(-0.82%) |
Oct 29, 2007 | 28.54 | 28.62 | 28.26 | 28.46 | 2,766,329 | -0.02(-0.06%) |
Oct 26, 2007 | 28.31 | 28.48 | 28.00 | 28.48 | 2,163,421 | +0.56(+1.99%) |
Oct 25, 2007 | 28.12 | 28.29 | 27.65 | 27.92 | 3,775,066 | -0.11(-0.39%) |
Oct 24, 2007 | 28.08 | 28.14 | 27.46 | 28.03 | 4,696,679 | -0.17(-0.61%) |
Oct 23, 2007 | 28.16 | 28.27 | 27.81 | 28.20 | 12,079,765 | +0.23(+0.81%) |
Oct 22, 2007 | 27.30 | 28.04 | 27.14 | 27.98 | 6,229,392 | +0.50(+1.82%) |
Oct 19, 2007 | 28.38 | 28.38 | 27.48 | 27.48 | 14,722,484 | -0.93(-3.29%) |
Oct 18, 2007 | 28.31 | 28.59 | 28.26 | 28.41 | 2,092,929 | -0.12(-0.42%) |
Oct 17, 2007 | 28.77 | 28.83 | 28.23 | 28.53 | 3,806,430 | +0.04(+0.16%) |
Oct 16, 2007 | 28.66 | 28.74 | 28.42 | 28.49 | 3,110,104 | -0.35(-1.20%) |
Oct 15, 2007 | 29.12 | 29.20 | 28.61 | 28.83 | 3,658,406 | -0.37(-1.28%) |
Oct 12, 2007 | 28.98 | 29.26 | 28.87 | 29.21 | 3,627,627 | +0.21(+0.72%) |
Oct 11, 2007 | 29.47 | 29.55 | 28.81 | 29.00 | 4,454,176 | -0.15(-0.53%) |
Oct 10, 2007 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 29.15 | 29.15 | 29.15 | 29.15 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 29.29 | 29.38 | 29.09 | 29.15 | 1,948,469 | -0.18(-0.62%) |
Oct 05, 2007 | 29.08 | 29.46 | 28.98 | 29.33 | 3,973,388 | +0.49(+1.69%) |
Oct 04, 2007 | 28.85 | 28.90 | 28.66 | 28.85 | 3,036,881 | +0.08(+0.28%) |
Oct 03, 2007 | 28.83 | 28.92 | 28.65 | 28.77 | 2,945,787 | -0.17(-0.57%) |
Oct 02, 2007 | 28.73 | 28.98 | 28.73 | 28.93 | 4,897,980 | +0.24(+0.83%) |
Oct 01, 2007 | 28.19 | 28.85 | 28.09 | 28.69 | 4,495,627 | +0.59(+2.11%) |
Sep 28, 2007 | 28.32 | 28.44 | 28.03 | 28.10 | 5,350,471 | -0.31(-1.09%) |
Sep 27, 2007 | 28.37 | 28.41 | 28.23 | 28.41 | 3,025,960 | +0.20(+0.71%) |
Sep 26, 2007 | 28.20 | 28.39 | 28.08 | 28.21 | 2,905,825 | +0.10(+0.34%) |
Sep 25, 2007 | 28.02 | 28.16 | 27.86 | 28.11 | 5,143,958 | -0.12(-0.43%) |
Sep 24, 2007 | 28.45 | 28.56 | 28.10 | 28.23 | 3,591,140 | -0.24(-0.85%) |
Sep 21, 2007 | 28.53 | 28.65 | 28.36 | 28.48 | 4,078,878 | +0.02(+0.07%) |
Sep 20, 2007 | 28.58 | 28.66 | 28.26 | 28.46 | 5,457,947 | -0.19(-0.68%) |
Sep 19, 2007 | 28.56 | 28.87 | 28.50 | 28.65 | 11,572,666 | +0.29(+1.04%) |
Sep 18, 2007 | 27.41 | 28.35 | 27.19 | 28.35 | 5,318,948 | +1.11(+4.08%) |
Sep 17, 2007 | 27.38 | 27.48 | 27.21 | 27.24 | 3,305,447 | -0.31(-1.14%) |
Sep 14, 2007 | 27.13 | 27.62 | 27.01 | 27.56 | 3,064,681 | +0.22(+0.81%) |
Sep 13, 2007 | 27.41 | 27.61 | 27.22 | 27.34 | 7,339,896 | -0.00(-0.01%) |
Sep 12, 2007 | 27.35 | 27.54 | 27.27 | 27.34 | 4,365,564 | -0.14(-0.50%) |
Sep 11, 2007 | 27.15 | 27.48 | 26.94 | 27.48 | 2,586,090 | +0.47(+1.73%) |
Sep 10, 2007 | 27.40 | 27.40 | 26.64 | 27.01 | 2,785,194 | -0.38(-1.38%) |
Sep 07, 2007 | 27.27 | 27.39 | 27.07 | 27.39 | 5,620,775 | -0.34(-1.24%) |
Sep 06, 2007 | 27.81 | 27.88 | 27.50 | 27.73 | 4,874,151 | -0.02(-0.07%) |
Sep 05, 2007 | 27.81 | 27.83 | 27.56 | 27.75 | 3,606,529 | -0.17(-0.59%) |
Sep 04, 2007 | 27.65 | 28.18 | 27.64 | 27.92 | 6,528,968 | +0.21(+0.77%) |
Aug 31, 2007 | 27.55 | 27.85 | 27.36 | 27.70 | 5,255,654 | +0.34(+1.24%) |
Aug 30, 2007 | 27.21 | 27.70 | 27.21 | 27.36 | 2,692,859 | -0.20(-0.72%) |
Aug 29, 2007 | 27.10 | 27.56 | 27.00 | 27.56 | 3,558,872 | +0.70(+2.61%) |
Aug 28, 2007 | 27.43 | 27.51 | 26.86 | 26.86 | 2,846,750 | -0.80(-2.90%) |
Aug 27, 2007 | 27.81 | 27.90 | 27.56 | 27.66 | 2,671,760 | -0.37(-1.32%) |
Aug 24, 2007 | 27.53 | 28.03 | 27.48 | 28.03 | 3,786,483 | +0.51(+1.86%) |
Aug 23, 2007 | 28.06 | 28.06 | 27.44 | 27.52 | 3,390,832 | -0.29(-1.04%) |
Aug 22, 2007 | 27.79 | 28.05 | 27.64 | 27.81 | 3,272,187 | +0.23(+0.83%) |
Aug 21, 2007 | 27.48 | 27.66 | 27.32 | 27.58 | 4,003,918 | +0.14(+0.51%) |
Aug 20, 2007 | 27.56 | 27.61 | 27.09 | 27.44 | 5,713,358 | +0.02(+0.06%) |
Aug 17, 2007 | 27.66 | 28.11 | 27.01 | 27.42 | 4,630,133 | +0.50(+1.84%) |
Aug 16, 2007 | 26.12 | 26.93 | 25.58 | 26.93 | 9,766,748 | +0.39(+1.49%) |
Aug 15, 2007 | 26.66 | 27.12 | 26.22 | 26.53 | 7,431,414 | -0.26(-0.96%) |
Aug 14, 2007 | 27.34 | 27.41 | 26.69 | 26.79 | 4,752,527 | -0.40(-1.48%) |
Aug 13, 2007 | 27.68 | 27.93 | 27.19 | 27.19 | 6,862,086 | -0.15(-0.56%) |
Aug 10, 2007 | 26.76 | 27.78 | 26.00 | 27.35 | 11,709,146 | +0.36(+1.33%) |
Aug 09, 2007 | 27.18 | 27.57 | 26.85 | 26.99 | 11,342,821 | -0.61(-2.20%) |
Aug 08, 2007 | 27.34 | 27.98 | 27.25 | 27.60 | 10,342,772 | +0.39(+1.44%) |
Aug 07, 2007 | 26.73 | 27.51 | 26.61 | 27.21 | 15,809,718 | +0.33(+1.24%) |
Aug 06, 2007 | 26.78 | 27.01 | 26.07 | 26.87 | 7,975,816 | +0.23(+0.85%) |
Aug 03, 2007 | 26.93 | 27.62 | 26.63 | 26.65 | 6,092,379 | -0.97(-3.52%) |
Aug 02, 2007 | 27.40 | 27.63 | 27.28 | 27.62 | 6,828,367 | +0.31(+1.15%) |
Aug 01, 2007 | 27.10 | 27.45 | 26.59 | 27.30 | 8,078,542 | +0.11(+0.40%) |
Jul 31, 2007 | 27.70 | 27.82 | 27.12 | 27.19 | 4,502,329 | -0.29(-1.04%) |
Jul 30, 2007 | 27.19 | 27.59 | 26.95 | 27.48 | 4,494,138 | +0.43(+1.59%) |
Jul 27, 2007 | 27.50 | 27.83 | 27.05 | 27.05 | 8,892,466 | -0.52(-1.90%) |
Jul 26, 2007 | 27.76 | 28.12 | 27.16 | 27.57 | 10,438,260 | -0.71(-2.52%) |
Jul 25, 2007 | 28.57 | 28.61 | 28.00 | 28.29 | 4,369,612 | -0.10(-0.34%) |
Jul 24, 2007 | 28.74 | 28.80 | 28.23 | 28.38 | 4,787,786 | -0.67(-2.32%) |
Jul 23, 2007 | 29.18 | 29.28 | 29.04 | 29.06 | 2,653,755 | +0.02(+0.07%) |
Jul 20, 2007 | 29.44 | 29.47 | 28.85 | 29.04 | 2,423,796 | -0.46(-1.54%) |
Jul 19, 2007 | 29.55 | 29.58 | 29.43 | 29.49 | 1,310,016 | +0.18(+0.62%) |
Jul 18, 2007 | 29.19 | 29.35 | 28.98 | 29.31 | 4,862,237 | -0.08(-0.29%) |
Jul 17, 2007 | 29.47 | 29.60 | 29.39 | 29.39 | 1,433,552 | +0.00(+0.00%) |
Jul 16, 2007 | 29.45 | 29.56 | 29.27 | 29.39 | 1,347,335 | -0.09(-0.30%) |
Jul 13, 2007 | 29.37 | 29.56 | 29.32 | 29.48 | 3,223,326 | +0.15(+0.52%) |
Jul 12, 2007 | 29.08 | 29.49 | 29.08 | 29.33 | 1,284,996 | +0.29(+1.00%) |
Jul 11, 2007 | 28.77 | 29.04 | 28.69 | 29.04 | 1,639,940 | +0.27(+0.92%) |
Jul 10, 2007 | 29.11 | 29.11 | 28.77 | 28.77 | 1,462,717 | -0.48(-1.64%) |
Jul 09, 2007 | 29.31 | 29.34 | 29.12 | 29.25 | 2,208,844 | +0.01(+0.04%) |
Jul 06, 2007 | 29.20 | 29.30 | 29.04 | 29.24 | 1,347,298 | +0.06(+0.22%) |
Jul 05, 2007 | 29.09 | 29.20 | 28.93 | 29.18 | 1,105,787 | +0.05(+0.18%) |
Jul 03, 2007 | 29.09 | 29.16 | 29.02 | 29.12 | 4,387,158 | +0.10(+0.35%) |
Jul 02, 2007 | 28.84 | 29.05 | 28.77 | 29.02 | 4,940,672 | +0.38(+1.32%) |
Jun 29, 2007 | 28.89 | 29.07 | 28.60 | 28.64 | 2,631,798 | -0.29(-1.00%) |
Jun 28, 2007 | 28.87 | 29.17 | 28.82 | 28.93 | 1,561,001 | +0.03(+0.10%) |
Jun 27, 2007 | 28.30 | 28.91 | 28.25 | 28.91 | 1,764,072 | +0.52(+1.85%) |
Jun 26, 2007 | 28.74 | 28.75 | 28.38 | 28.38 | 1,871,275 | -0.27(-0.96%) |
Jun 25, 2007 | 28.73 | 28.93 | 28.50 | 28.66 | 4,347,941 | -0.17(-0.60%) |
Jun 22, 2007 | 28.98 | 29.04 | 28.64 | 28.83 | 2,302,706 | -0.24(-0.83%) |
Jun 21, 2007 | 28.91 | 29.10 | 28.67 | 29.07 | 1,987,190 | +0.14(+0.47%) |
Jun 20, 2007 | 29.33 | 29.43 | 28.93 | 28.93 | 2,271,642 | -0.40(-1.37%) |
Jun 19, 2007 | 29.13 | 29.39 | 29.03 | 29.34 | 2,063,639 | +0.11(+0.39%) |
Jun 18, 2007 | 29.50 | 29.50 | 29.10 | 29.22 | 3,802,617 | -0.06(-0.22%) |
Jun 15, 2007 | 29.25 | 29.42 | 29.18 | 29.29 | 4,735,649 | +0.32(+1.11%) |
Jun 14, 2007 | 28.82 | 29.08 | 28.77 | 28.97 | 4,586,721 | +0.25(+0.86%) |
Jun 13, 2007 | 28.50 | 28.81 | 28.35 | 28.72 | 4,481,975 | +0.41(+1.44%) |
Jun 12, 2007 | 28.53 | 28.75 | 28.31 | 28.31 | 4,479,741 | -0.41(-1.43%) |
Jun 11, 2007 | 28.69 | 28.87 | 28.56 | 28.73 | 2,586,867 | +0.02(+0.07%) |
Jun 08, 2007 | 28.45 | 28.80 | 28.34 | 28.71 | 3,892,718 | +0.32(+1.14%) |
Jun 07, 2007 | 28.86 | 28.93 | 28.38 | 28.38 | 6,132,443 | -0.59(-2.04%) |
Jun 06, 2007 | 29.16 | 29.18 | 28.86 | 28.98 | 2,153,252 | -0.36(-1.22%) |
Jun 05, 2007 | 29.48 | 29.48 | 29.20 | 29.33 | 2,398,620 | -0.18(-0.61%) |
Jun 04, 2007 | 29.43 | 29.56 | 29.34 | 29.52 | 1,721,967 | +0.02(+0.08%) |
Jun 01, 2007 | 29.43 | 29.60 | 29.34 | 29.49 | 2,027,989 | +0.27(+0.92%) |
May 31, 2007 | 29.20 | 29.36 | 29.14 | 29.22 | 1,396,940 | +0.11(+0.37%) |
May 30, 2007 | 28.71 | 29.15 | 28.71 | 29.11 | 2,138,848 | +0.16(+0.54%) |
May 29, 2007 | 28.75 | 28.99 | 28.75 | 28.95 | 2,143,874 | +0.26(+0.91%) |
May 25, 2007 | 28.64 | 28.77 | 28.55 | 28.69 | 1,700,673 | +0.15(+0.52%) |
May 24, 2007 | 28.87 | 29.08 | 28.38 | 28.54 | 2,359,013 | -0.33(-1.16%) |
May 23, 2007 | 29.04 | 29.25 | 28.86 | 28.88 | 2,341,851 | -0.12(-0.40%) |
May 22, 2007 | 28.83 | 29.06 | 28.76 | 29.00 | 2,920,780 | +0.18(+0.62%) |
May 21, 2007 | 28.40 | 28.94 | 28.40 | 28.82 | 3,973,358 | +0.32(+1.13%) |
May 18, 2007 | 28.33 | 28.56 | 28.18 | 28.50 | 2,723,354 | +0.27(+0.94%) |
May 17, 2007 | 28.34 | 28.38 | 28.16 | 28.23 | 2,157,461 | -0.14(-0.48%) |
May 16, 2007 | 28.30 | 28.39 | 28.06 | 28.37 | 2,223,985 | +0.10(+0.37%) |
May 15, 2007 | 28.40 | 28.63 | 28.16 | 28.26 | 3,900,803 | -0.14(-0.48%) |
May 14, 2007 | 28.63 | 28.73 | 28.36 | 28.40 | 2,602,114 | -0.24(-0.84%) |
May 11, 2007 | 28.43 | 28.69 | 28.42 | 28.64 | 1,031,795 | +0.22(+0.77%) |
May 10, 2007 | 28.64 | 28.73 | 28.29 | 28.42 | 1,513,697 | -0.36(-1.25%) |
May 09, 2007 | 28.56 | 28.92 | 28.52 | 28.78 | 1,660,790 | +0.17(+0.58%) |
May 08, 2007 | 28.48 | 28.68 | 28.35 | 28.62 | 4,836,284 | -0.08(-0.28%) |
May 07, 2007 | 28.64 | 28.80 | 28.64 | 28.70 | 1,496,421 | -0.11(-0.39%) |
May 04, 2007 | 28.70 | 28.81 | 28.54 | 28.81 | 3,419,422 | +0.28(+0.99%) |
May 03, 2007 | 28.58 | 28.64 | 28.44 | 28.53 | 3,920,163 | -0.01(-0.04%) |
May 02, 2007 | 28.08 | 28.62 | 28.08 | 28.54 | 2,556,088 | +0.39(+1.37%) |
May 01, 2007 | 28.00 | 28.18 | 27.82 | 28.15 | 3,349,540 | +0.16(+0.56%) |
Apr 30, 2007 | 28.55 | 28.55 | 27.92 | 28.00 | 1,614,787 | -0.49(-1.73%) |
Apr 27, 2007 | 28.48 | 28.56 | 28.37 | 28.49 | 1,026,436 | -0.13(-0.46%) |
Apr 26, 2007 | 28.47 | 28.63 | 28.32 | 28.62 | 1,185,111 | +0.15(+0.52%) |
Apr 25, 2007 | 28.50 | 28.59 | 28.29 | 28.47 | 1,102,563 | +0.17(+0.61%) |
Apr 24, 2007 | 28.36 | 28.37 | 28.09 | 28.30 | 878,198 | -0.02(-0.07%) |
Apr 23, 2007 | 28.28 | 28.45 | 28.24 | 28.32 | 2,274,935 | -0.04(-0.16%) |
Apr 20, 2007 | 28.30 | 28.36 | 28.18 | 28.36 | 6,103,295 | +0.32(+1.13%) |
Apr 19, 2007 | 27.94 | 28.17 | 27.81 | 28.04 | 13,659,772 | -0.06(-0.20%) |
Apr 18, 2007 | 28.19 | 28.23 | 28.08 | 28.10 | 2,656,284 | -0.18(-0.63%) |
Apr 17, 2007 | 28.39 | 28.39 | 28.17 | 28.28 | 1,905,573 | -0.07(-0.24%) |
Apr 16, 2007 | 28.16 | 28.35 | 28.11 | 28.35 | 1,132,207 | +0.33(+1.19%) |
Apr 13, 2007 | 27.80 | 28.01 | 27.74 | 28.01 | 1,990,913 | +0.21(+0.77%) |
Apr 12, 2007 | 27.62 | 27.86 | 27.46 | 27.80 | 9,680,479 | +0.14(+0.52%) |
Apr 11, 2007 | 27.89 | 27.89 | 27.54 | 27.65 | 1,587,816 | -0.19(-0.69%) |
Apr 10, 2007 | 27.72 | 27.91 | 27.72 | 27.85 | 1,357,777 | +0.10(+0.35%) |
Apr 09, 2007 | 27.84 | 27.84 | 27.69 | 27.75 | 2,149,521 | +0.03(+0.12%) |
Apr 05, 2007 | 27.67 | 27.83 | 27.67 | 27.72 | 2,383,337 | -0.04(-0.15%) |
Apr 04, 2007 | 27.75 | 27.77 | 27.62 | 27.76 | 1,230,405 | +0.04(+0.16%) |
Apr 03, 2007 | 27.54 | 27.80 | 27.54 | 27.71 | 1,180,995 | +0.26(+0.95%) |
Apr 02, 2007 | 27.41 | 27.51 | 27.33 | 27.45 | 1,715,894 | +0.09(+0.34%) |
Mar 30, 2007 | 27.41 | 27.53 | 27.19 | 27.36 | 2,081,573 | +0.00(+0.00%) |
Mar 29, 2007 | 27.41 | 27.48 | 27.12 | 27.36 | 1,950,703 | +0.13(+0.49%) |
Mar 28, 2007 | 27.30 | 27.41 | 27.12 | 27.23 | 1,938,788 | -0.22(-0.81%) |
Mar 27, 2007 | 27.50 | 27.51 | 27.31 | 27.45 | 868,086 | -0.08(-0.29%) |
Mar 26, 2007 | 27.72 | 27.73 | 27.39 | 27.53 | 3,614,447 | -0.15(-0.55%) |
Mar 23, 2007 | 27.62 | 27.71 | 27.56 | 27.68 | 3,814,780 | +0.07(+0.26%) |
Mar 22, 2007 | 27.64 | 27.64 | 27.42 | 27.61 | 1,343,900 | +0.04(+0.15%) |
Mar 21, 2007 | 27.16 | 27.61 | 27.06 | 27.57 | 1,654,585 | +0.46(+1.68%) |
Mar 20, 2007 | 26.84 | 27.11 | 26.80 | 27.11 | 1,096,107 | +0.23(+0.87%) |
Mar 19, 2007 | 26.76 | 26.98 | 26.76 | 26.88 | 3,191,518 | +0.27(+1.01%) |
Mar 16, 2007 | 26.75 | 26.79 | 26.51 | 26.61 | 2,524,819 | -0.08(-0.30%) |
Mar 15, 2007 | 26.47 | 26.74 | 26.47 | 26.69 | 4,131,747 | +0.19(+0.71%) |
Mar 14, 2007 | 26.16 | 26.53 | 25.98 | 26.50 | 4,915,603 | +0.26(+0.98%) |
Mar 13, 2007 | 26.86 | 26.77 | 26.22 | 26.24 | 1,955,419 | -0.62(-2.29%) |
Mar 12, 2007 | 26.72 | 26.91 | 26.68 | 26.86 | 1,450,058 | +0.07(+0.26%) |
Mar 09, 2007 | 26.87 | 26.87 | 26.58 | 26.79 | 1,480,092 | +0.11(+0.41%) |
Mar 08, 2007 | 26.65 | 26.82 | 26.55 | 26.68 | 2,245,828 | +0.27(+1.04%) |
Mar 07, 2007 | 26.45 | 26.62 | 26.34 | 26.41 | 1,467,184 | -0.03(-0.12%) |
Mar 06, 2007 | 26.19 | 26.58 | 26.12 | 26.44 | 2,592,084 | +0.60(+2.31%) |
Mar 05, 2007 | 26.01 | 26.49 | 25.84 | 25.84 | 4,682,035 | -0.53(-2.02%) |
Mar 02, 2007 | 26.82 | 26.84 | 26.38 | 26.38 | 3,578,481 | -0.51(-1.89%) |
Mar 01, 2007 | 26.49 | 27.05 | 26.26 | 26.88 | 5,306,515 | -0.06(-0.22%) |
Feb 28, 2007 | 26.82 | 27.12 | 26.63 | 26.94 | 2,979,792 | +0.16(+0.59%) |
Feb 27, 2007 | 27.49 | 27.57 | 26.79 | 26.79 | 5,125,591 | -1.14(-4.08%) |
Feb 26, 2007 | 28.12 | 28.16 | 27.76 | 27.93 | 2,532,890 | -0.08(-0.29%) |
Feb 23, 2007 | 28.11 | 28.11 | 27.92 | 28.01 | 3,045,569 | -0.12(-0.43%) |
Feb 22, 2007 | 28.15 | 28.17 | 27.90 | 28.13 | 2,163,421 | +0.02(+0.09%) |
Feb 21, 2007 | 27.88 | 28.11 | 27.88 | 28.10 | 3,375,940 | +0.12(+0.42%) |
Feb 20, 2007 | 27.72 | 28.06 | 27.57 | 27.99 | 1,663,521 | +0.26(+0.93%) |
Feb 16, 2007 | 27.66 | 27.77 | 27.49 | 27.73 | 1,581,859 | +0.09(+0.32%) |
Feb 15, 2007 | 27.61 | 27.74 | 27.50 | 27.64 | 1,276,309 | +0.03(+0.12%) |
Feb 14, 2007 | 27.56 | 27.73 | 27.50 | 27.61 | 1,760,410 | +0.08(+0.28%) |
Feb 13, 2007 | 27.38 | 27.53 | 27.32 | 27.53 | 10,793,259 | +0.26(+0.95%) |
Feb 12, 2007 | 27.45 | 27.45 | 27.18 | 27.27 | 4,291,050 | -0.21(-0.76%) |
Feb 09, 2007 | 27.67 | 27.69 | 27.25 | 27.48 | 1,986,942 | -0.19(-0.67%) |
Feb 08, 2007 | 27.54 | 27.71 | 27.51 | 27.67 | 1,762,558 | -0.08(-0.29%) |
Feb 07, 2007 | 27.62 | 27.75 | 27.50 | 27.75 | 1,135,076 | +0.22(+0.80%) |
Feb 06, 2007 | 27.49 | 27.53 | 27.31 | 27.53 | 1,193,654 | +0.10(+0.38%) |
Feb 05, 2007 | 27.51 | 27.54 | 27.33 | 27.42 | 2,083,248 | -0.06(-0.22%) |
Feb 02, 2007 | 27.49 | 27.55 | 27.39 | 27.48 | 1,383,040 | -0.00(-0.01%) |
Feb 01, 2007 | 27.28 | 27.49 | 27.18 | 27.49 | 6,993,143 | +0.37(+1.37%) |
Jan 31, 2007 | 26.96 | 27.23 | 26.80 | 27.12 | 6,076,990 | +0.12(+0.46%) |
Jan 30, 2007 | 26.90 | 27.00 | 26.74 | 26.99 | 1,047,953 | +0.20(+0.74%) |
Jan 29, 2007 | 26.63 | 26.88 | 26.61 | 26.80 | 2,804,306 | +0.17(+0.65%) |
Jan 26, 2007 | 26.71 | 26.71 | 26.38 | 26.62 | 943,456 | +0.06(+0.23%) |
Jan 25, 2007 | 26.86 | 26.91 | 26.49 | 26.56 | 1,462,717 | -0.33(-1.24%) |
Jan 24, 2007 | 26.65 | 26.90 | 26.61 | 26.90 | 1,708,447 | +0.28(+1.06%) |
Jan 23, 2007 | 26.26 | 26.68 | 26.26 | 26.61 | 1,715,149 | +0.30(+1.13%) |
Jan 22, 2007 | 26.55 | 26.57 | 26.24 | 26.32 | 2,284,052 | -0.23(-0.87%) |
Jan 19, 2007 | 26.28 | 26.59 | 26.28 | 26.55 | 1,736,992 | +0.18(+0.67%) |
Jan 18, 2007 | 26.66 | 26.67 | 26.32 | 26.37 | 1,737,488 | -0.33(-1.25%) |
Jan 17, 2007 | 26.57 | 26.79 | 26.57 | 26.70 | 1,748,409 | +0.01(+0.05%) |
Jan 16, 2007 | 26.84 | 26.92 | 26.60 | 26.69 | 3,164,711 | -0.10(-0.38%) |
Jan 12, 2007 | 26.61 | 26.80 | 26.57 | 26.79 | 2,024,174 | +0.25(+0.93%) |
Jan 11, 2007 | 26.38 | 26.66 | 26.31 | 26.55 | 1,465,447 | +0.27(+1.01%) |
Jan 10, 2007 | 26.13 | 26.31 | 26.06 | 26.28 | 4,353,649 | +0.01(+0.03%) |
Jan 09, 2007 | 26.20 | 26.31 | 25.93 | 26.27 | 5,870,973 | +0.05(+0.20%) |
Jan 08, 2007 | 26.22 | 26.28 | 25.96 | 26.22 | 1,690,824 | -0.02(-0.06%) |
Jan 05, 2007 | 26.49 | 26.49 | 26.10 | 26.24 | 4,800,184 | -0.29(-1.11%) |
Jan 04, 2007 | 26.55 | 26.64 | 26.27 | 26.53 | 3,058,228 | -0.02(-0.08%) |
Jan 03, 2007 | 26.83 | 26.85 | 26.25 | 26.55 | 3,478,948 | -0.04(-0.14%) |
Dec 29, 2006 | 26.85 | 26.88 | 26.56 | 26.59 | 4,870,180 | -0.28(-1.05%) |
Dec 28, 2006 | 26.92 | 26.97 | 26.80 | 26.87 | 1,590,298 | -0.10(-0.39%) |
Dec 27, 2006 | 26.71 | 26.97 | 26.71 | 26.97 | 958,100 | +0.37(+1.39%) |
Dec 26, 2006 | 26.40 | 26.65 | 26.40 | 26.60 | 1,445,590 | +0.23(+0.89%) |
Dec 22, 2006 | 26.43 | 26.55 | 26.29 | 26.37 | 1,673,946 | -0.08(-0.30%) |
Dec 21, 2006 | 26.65 | 26.75 | 26.40 | 26.45 | 3,688,191 | -0.22(-0.83%) |
Dec 20, 2006 | 26.59 | 26.79 | 26.59 | 26.67 | 1,758,338 | +0.08(+0.30%) |
Dec 19, 2006 | 26.36 | 26.63 | 26.26 | 26.59 | 1,486,049 | +0.09(+0.35%) |
Dec 18, 2006 | 26.89 | 26.95 | 26.45 | 26.50 | 1,725,326 | -0.35(-1.31%) |
Dec 15, 2006 | 27.06 | 27.06 | 26.79 | 26.85 | 4,016,825 | -0.13(-0.49%) |
Dec 14, 2006 | 26.77 | 27.10 | 26.77 | 26.98 | 2,217,780 | +0.21(+0.80%) |
Dec 13, 2006 | 26.91 | 26.95 | 26.68 | 26.77 | 1,959,887 | +0.02(+0.06%) |
Dec 12, 2006 | 26.91 | 26.91 | 26.60 | 26.75 | 834,987 | -0.16(-0.58%) |
Dec 11, 2006 | 26.91 | 26.96 | 26.80 | 26.91 | 10,373,799 | +0.03(+0.10%) |
Dec 08, 2006 | 26.93 | 27.04 | 26.67 | 26.88 | 1,562,498 | -0.05(-0.19%) |
Dec 07, 2006 | 27.12 | 27.12 | 26.87 | 26.93 | 855,588 | -0.10(-0.37%) |
Dec 06, 2006 | 27.03 | 27.13 | 26.88 | 27.03 | 1,123,162 | -0.05(-0.18%) |
Dec 05, 2006 | 27.02 | 27.15 | 26.94 | 27.08 | 1,918,187 | +0.07(+0.25%) |
Dec 04, 2006 | 26.53 | 27.01 | 26.53 | 27.01 | 1,639,444 | +0.46(+1.75%) |
Dec 01, 2006 | 26.34 | 26.74 | 26.27 | 26.55 | 2,429,753 | -0.09(-0.35%) |
Nov 30, 2006 | 26.59 | 26.78 | 26.43 | 26.64 | 4,253,372 | +0.01(+0.05%) |
Nov 29, 2006 | 26.44 | 26.63 | 26.36 | 26.63 | 1,954,426 | +0.42(+1.60%) |
Nov 28, 2006 | 26.15 | 26.32 | 26.03 | 26.21 | 2,431,987 | +0.04(+0.15%) |
Nov 27, 2006 | 26.67 | 26.71 | 26.17 | 26.17 | 3,638,300 | -0.60(-2.23%) |
Nov 24, 2006 | 26.65 | 26.88 | 26.64 | 26.77 | 227,859 | -0.09(-0.34%) |
Nov 22, 2006 | 26.81 | 26.88 | 26.73 | 26.86 | 1,209,043 | +0.04(+0.17%) |
Nov 21, 2006 | 26.75 | 26.82 | 26.63 | 26.82 | 1,411,833 | +0.13(+0.48%) |
Nov 20, 2006 | 26.61 | 26.75 | 26.50 | 26.69 | 3,539,015 | +0.05(+0.18%) |
Nov 17, 2006 | 26.59 | 26.64 | 26.46 | 26.64 | 850,872 | -0.07(-0.27%) |
Nov 16, 2006 | 26.91 | 26.91 | 26.66 | 26.71 | 1,773,479 | -0.08(-0.30%) |
Nov 15, 2006 | 26.62 | 26.89 | 26.53 | 26.79 | 1,525,763 | +0.21(+0.77%) |
Nov 14, 2006 | 26.21 | 26.59 | 26.05 | 26.59 | 708,895 | +0.44(+1.68%) |
Nov 13, 2006 | 26.05 | 26.22 | 25.96 | 26.15 | 706,661 | +0.11(+0.42%) |
Nov 10, 2006 | 25.92 | 26.06 | 25.82 | 26.04 | 1,080,221 | +0.16(+0.61%) |
Nov 09, 2006 | 26.11 | 26.17 | 25.77 | 25.88 | 2,285,045 | -0.25(-0.97%) |
Nov 08, 2006 | 25.82 | 26.18 | 25.75 | 26.13 | 854,596 | +0.18(+0.70%) |
Nov 07, 2006 | 25.91 | 26.17 | 25.89 | 25.95 | 1,053,910 | +0.06(+0.25%) |
Nov 06, 2006 | 25.70 | 25.93 | 25.58 | 25.89 | 1,333,398 | +0.39(+1.55%) |
Nov 03, 2006 | 25.58 | 25.68 | 25.21 | 25.49 | 1,648,131 | +0.08(+0.32%) |
Nov 02, 2006 | 25.31 | 25.56 | 25.31 | 25.41 | 3,365,018 | -0.07(-0.28%) |