Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.42 | 19.95 | 19.36 | 19.79 | 10,399,733 | +0.84(+4.43%) |
Nov 29, 2007 | 19.09 | 19.18 | 18.65 | 18.95 | 6,536,267 | -0.28(-1.48%) |
Nov 28, 2007 | 18.37 | 19.34 | 18.33 | 19.23 | 9,237,899 | +1.13(+6.25%) |
Nov 27, 2007 | 17.43 | 18.16 | 17.43 | 18.10 | 10,237,145 | +0.75(+4.31%) |
Nov 26, 2007 | 18.59 | 18.66 | 17.35 | 17.35 | 6,231,515 | -1.20(-6.46%) |
Nov 23, 2007 | 18.02 | 18.72 | 17.97 | 18.55 | 2,570,986 | +0.58(+3.24%) |
Nov 21, 2007 | 18.04 | 18.44 | 17.72 | 17.97 | 7,850,150 | -0.13(-0.69%) |
Nov 20, 2007 | 18.12 | 18.60 | 17.53 | 18.09 | 7,234,640 | -0.11(-0.58%) |
Nov 19, 2007 | 18.36 | 18.46 | 17.86 | 18.20 | 7,285,506 | -0.20(-1.08%) |
Nov 16, 2007 | 18.61 | 18.82 | 18.25 | 18.40 | 7,057,948 | -0.24(-1.31%) |
Nov 15, 2007 | 19.07 | 19.34 | 18.50 | 18.64 | 6,595,113 | -0.64(-3.33%) |
Nov 14, 2007 | 19.90 | 20.16 | 19.22 | 19.29 | 5,572,637 | -0.50(-2.54%) |
Nov 13, 2007 | 19.35 | 19.81 | 19.21 | 19.79 | 7,815,181 | +0.61(+3.17%) |
Nov 12, 2007 | 19.11 | 19.81 | 18.96 | 19.18 | 10,445,343 | +0.11(+0.56%) |
Nov 09, 2007 | 18.50 | 19.50 | 18.39 | 19.07 | 7,336,590 | +0.24(+1.30%) |
Nov 08, 2007 | 18.40 | 18.87 | 18.15 | 18.83 | 13,993,746 | +0.45(+2.45%) |
Nov 07, 2007 | 19.34 | 19.38 | 18.34 | 18.38 | 9,384,292 | -1.29(-6.56%) |
Nov 06, 2007 | 19.58 | 19.81 | 19.19 | 19.67 | 7,608,733 | +0.09(+0.47%) |
Nov 05, 2007 | 19.68 | 19.77 | 19.25 | 19.58 | 6,911,705 | -0.17(-0.84%) |
Nov 02, 2007 | 19.71 | 20.12 | 19.38 | 19.74 | 10,762,118 | -0.05(-0.27%) |
Nov 01, 2007 | 20.39 | 20.44 | 19.73 | 19.79 | 11,315,339 | -0.90(-4.35%) |
Oct 31, 2007 | 20.33 | 20.85 | 20.29 | 20.69 | 16,178,242 | +0.41(+2.02%) |
Oct 30, 2007 | 19.58 | 20.32 | 19.54 | 20.28 | 18,535,346 | +0.64(+3.23%) |
Oct 29, 2007 | 19.65 | 19.83 | 19.46 | 19.65 | 8,770,381 | +0.05(+0.27%) |
Oct 26, 2007 | 19.58 | 19.68 | 19.24 | 19.60 | 11,225,450 | +0.31(+1.61%) |
Oct 25, 2007 | 19.33 | 19.80 | 19.17 | 19.29 | 13,420,427 | -0.08(-0.41%) |
Oct 24, 2007 | 19.52 | 19.72 | 18.90 | 19.36 | 11,843,412 | -0.47(-2.37%) |
Oct 23, 2007 | 19.97 | 20.24 | 19.56 | 19.83 | 7,967,265 | +0.05(+0.27%) |
Oct 22, 2007 | 19.85 | 19.98 | 19.56 | 19.78 | 5,792,500 | -0.05(-0.23%) |
Oct 19, 2007 | 20.71 | 20.73 | 19.83 | 19.83 | 11,944,759 | -0.34(-1.67%) |
Oct 18, 2007 | 20.44 | 20.47 | 19.91 | 20.16 | 7,296,509 | -0.34(-1.68%) |
Oct 17, 2007 | 20.85 | 20.93 | 20.20 | 20.51 | 17,593,944 | -0.09(-0.42%) |
Oct 16, 2007 | 21.60 | 21.66 | 20.54 | 20.59 | 12,433,580 | -1.00(-4.63%) |
Oct 15, 2007 | 21.92 | 22.10 | 21.45 | 21.59 | 6,722,277 | -0.26(-1.21%) |
Oct 12, 2007 | 22.30 | 22.40 | 21.77 | 21.86 | 8,732,672 | -0.42(-1.90%) |
Oct 11, 2007 | 22.70 | 22.78 | 22.24 | 22.28 | 6,147,019 | -0.32(-1.41%) |
Oct 10, 2007 | 23.14 | 23.20 | 22.59 | 22.60 | 4,954,001 | -0.60(-2.57%) |
Oct 09, 2007 | 23.16 | 23.27 | 23.00 | 23.20 | 3,732,298 | +0.07(+0.31%) |
Oct 08, 2007 | 23.14 | 23.30 | 23.03 | 23.12 | 2,915,768 | -0.09(-0.37%) |
Oct 05, 2007 | 23.26 | 23.38 | 22.96 | 23.21 | 3,344,084 | +0.13(+0.54%) |
Oct 04, 2007 | 23.05 | 23.18 | 22.98 | 23.08 | 3,813,286 | +0.14(+0.61%) |
Oct 03, 2007 | 22.84 | 23.17 | 22.67 | 22.94 | 4,578,415 | +0.09(+0.38%) |
Oct 02, 2007 | 22.86 | 23.02 | 22.71 | 22.86 | 3,169,676 | +0.16(+0.70%) |
Oct 01, 2007 | 22.38 | 22.76 | 22.28 | 22.70 | 4,254,022 | +0.28(+1.27%) |
Sep 28, 2007 | 22.59 | 22.73 | 22.23 | 22.41 | 3,790,531 | -0.22(-0.99%) |
Sep 27, 2007 | 22.64 | 22.81 | 22.51 | 22.64 | 2,261,112 | +0.01(+0.03%) |
Sep 26, 2007 | 23.01 | 23.03 | 22.55 | 22.63 | 3,630,910 | -0.42(-1.81%) |
Sep 25, 2007 | 22.85 | 23.06 | 22.64 | 23.05 | 4,011,487 | +0.15(+0.66%) |
Sep 24, 2007 | 23.25 | 23.35 | 22.89 | 22.90 | 4,032,228 | -0.41(-1.76%) |
Sep 21, 2007 | 23.72 | 23.74 | 23.02 | 23.31 | 7,508,129 | -0.12(-0.51%) |
Sep 20, 2007 | 24.06 | 24.28 | 23.39 | 23.43 | 4,459,356 | -0.72(-2.99%) |
Sep 19, 2007 | 24.46 | 25.02 | 23.97 | 24.15 | 4,936,498 | -0.09(-0.38%) |
Sep 18, 2007 | 23.08 | 24.24 | 23.02 | 24.24 | 6,510,789 | +1.27(+5.53%) |
Sep 17, 2007 | 22.91 | 23.07 | 22.78 | 22.97 | 2,456,838 | -0.03(-0.14%) |
Sep 14, 2007 | 22.85 | 23.04 | 22.62 | 23.00 | 4,620,972 | +0.24(+1.05%) |
Sep 13, 2007 | 22.94 | 23.08 | 22.63 | 22.77 | 5,762,465 | -0.01(-0.03%) |
Sep 12, 2007 | 23.00 | 23.04 | 22.71 | 22.77 | 4,536,753 | -0.25(-1.09%) |
Sep 11, 2007 | 23.20 | 23.68 | 22.83 | 23.02 | 6,270,798 | -0.17(-0.74%) |
Sep 10, 2007 | 23.08 | 23.45 | 22.77 | 23.20 | 3,523,041 | +0.18(+0.78%) |
Sep 07, 2007 | 23.04 | 23.35 | 22.77 | 23.02 | 4,867,848 | -0.30(-1.30%) |
Sep 06, 2007 | 23.12 | 23.37 | 22.92 | 23.32 | 5,461,657 | +0.34(+1.50%) |
Sep 05, 2007 | 23.41 | 23.43 | 22.73 | 22.98 | 6,789,359 | -0.64(-2.69%) |
Sep 04, 2007 | 23.52 | 23.76 | 23.35 | 23.61 | 4,748,346 | +0.00(+0.00%) |
Aug 31, 2007 | 23.70 | 23.90 | 23.27 | 23.61 | 3,814,693 | +0.18(+0.76%) |
Aug 30, 2007 | 23.75 | 23.89 | 23.32 | 23.43 | 4,674,201 | -0.56(-2.34%) |
Aug 29, 2007 | 23.58 | 24.04 | 23.20 | 24.00 | 4,213,572 | +0.60(+2.57%) |
Aug 28, 2007 | 23.93 | 23.95 | 23.36 | 23.39 | 5,611,531 | -0.69(-2.86%) |
Aug 27, 2007 | 24.31 | 24.48 | 24.07 | 24.08 | 3,930,998 | -0.40(-1.65%) |
Aug 24, 2007 | 24.43 | 24.64 | 24.22 | 24.49 | 4,486,224 | +0.00(+0.00%) |
Aug 23, 2007 | 24.83 | 24.93 | 24.27 | 24.49 | 3,188,578 | -0.09(-0.38%) |
Aug 22, 2007 | 24.83 | 25.04 | 24.15 | 24.58 | 6,132,313 | -0.03(-0.13%) |
Aug 21, 2007 | 24.41 | 24.80 | 24.35 | 24.61 | 7,916,783 | +0.19(+0.79%) |
Aug 20, 2007 | 25.15 | 25.46 | 24.13 | 24.42 | 9,801,858 | -0.74(-2.95%) |
Aug 17, 2007 | 24.99 | 27.20 | 24.52 | 25.16 | 12,172,669 | +1.09(+4.51%) |
Aug 16, 2007 | 23.80 | 24.81 | 23.33 | 24.07 | 21,767,702 | -0.65(-2.65%) |
Aug 15, 2007 | 24.71 | 25.68 | 24.68 | 24.73 | 7,225,903 | -0.03(-0.11%) |
Aug 14, 2007 | 24.95 | 25.09 | 24.50 | 24.76 | 4,703,090 | -0.13(-0.51%) |
Aug 13, 2007 | 26.16 | 26.30 | 24.81 | 24.88 | 5,666,570 | -1.07(-4.11%) |
Aug 10, 2007 | 25.38 | 26.55 | 25.04 | 25.95 | 8,233,933 | +0.40(+1.58%) |
Aug 09, 2007 | 25.04 | 26.28 | 24.54 | 25.54 | 8,356,505 | -0.99(-3.72%) |
Aug 08, 2007 | 26.18 | 27.24 | 24.95 | 26.53 | 10,372,148 | +0.38(+1.44%) |
Aug 07, 2007 | 25.40 | 26.46 | 25.07 | 26.15 | 8,171,075 | +0.47(+1.83%) |
Aug 06, 2007 | 24.07 | 25.76 | 23.77 | 25.68 | 8,522,219 | +1.81(+7.56%) |
Aug 03, 2007 | 24.15 | 24.90 | 23.87 | 23.88 | 7,170,673 | -0.92(-3.71%) |
Aug 02, 2007 | 24.54 | 25.05 | 24.48 | 24.80 | 5,117,050 | +0.19(+0.78%) |
Aug 01, 2007 | 24.24 | 24.64 | 23.83 | 24.60 | 8,202,979 | +0.20(+0.81%) |
Jul 31, 2007 | 25.22 | 25.66 | 24.37 | 24.41 | 8,122,435 | -0.78(-3.10%) |
Jul 30, 2007 | 24.16 | 25.43 | 24.09 | 25.19 | 8,652,477 | +0.85(+3.51%) |
Jul 27, 2007 | 24.75 | 24.93 | 24.33 | 24.33 | 6,448,162 | -0.26(-1.08%) |
Jul 26, 2007 | 25.01 | 25.06 | 24.15 | 24.60 | 8,211,918 | -0.69(-2.75%) |
Jul 25, 2007 | 24.92 | 25.44 | 24.71 | 25.29 | 7,622,867 | +0.46(+1.84%) |
Jul 24, 2007 | 25.43 | 25.46 | 24.79 | 24.84 | 7,124,361 | -0.82(-3.20%) |
Jul 23, 2007 | 26.21 | 26.30 | 25.61 | 25.66 | 5,397,827 | +0.06(+0.23%) |
Jul 20, 2007 | 25.98 | 26.13 | 25.29 | 25.60 | 7,851,090 | -0.57(-2.17%) |
Jul 19, 2007 | 26.82 | 26.82 | 26.03 | 26.17 | 5,146,099 | -0.37(-1.40%) |
Jul 18, 2007 | 26.81 | 26.89 | 26.29 | 26.54 | 7,385,190 | -0.36(-1.33%) |
Jul 17, 2007 | 26.71 | 27.13 | 26.70 | 26.89 | 5,422,788 | +0.10(+0.37%) |
Jul 16, 2007 | 26.85 | 27.12 | 26.79 | 26.79 | 3,956,239 | -0.19(-0.71%) |
Jul 13, 2007 | 26.65 | 27.09 | 26.61 | 26.99 | 6,779,720 | +0.21(+0.79%) |
Jul 12, 2007 | 25.93 | 26.79 | 25.80 | 26.77 | 6,156,599 | +0.98(+3.80%) |
Jul 11, 2007 | 25.64 | 25.85 | 25.58 | 25.80 | 4,209,865 | +0.16(+0.62%) |
Jul 10, 2007 | 26.15 | 26.17 | 25.64 | 25.64 | 8,053,172 | -0.67(-2.54%) |
Jul 09, 2007 | 26.50 | 26.51 | 26.23 | 26.30 | 5,971,629 | -0.21(-0.80%) |
Jul 06, 2007 | 26.56 | 26.62 | 26.44 | 26.52 | 2,980,458 | -0.13(-0.50%) |
Jul 05, 2007 | 26.82 | 26.93 | 26.51 | 26.65 | 3,012,439 | -0.25(-0.93%) |
Jul 03, 2007 | 26.83 | 27.02 | 26.75 | 26.90 | 2,593,641 | +0.19(+0.72%) |
Jul 02, 2007 | 26.50 | 26.84 | 26.44 | 26.71 | 3,641,152 | +0.40(+1.51%) |
Jun 29, 2007 | 26.61 | 26.77 | 26.14 | 26.31 | 6,504,525 | -0.33(-1.24%) |
Jun 28, 2007 | 26.76 | 26.85 | 26.58 | 26.64 | 5,303,790 | -0.21(-0.79%) |
Jun 27, 2007 | 26.68 | 26.91 | 26.44 | 26.85 | 6,390,988 | -0.17(-0.64%) |
Jun 26, 2007 | 27.34 | 27.35 | 27.02 | 27.03 | 5,357,472 | -0.12(-0.44%) |
Jun 25, 2007 | 27.38 | 27.67 | 27.09 | 27.14 | 5,482,910 | -0.21(-0.77%) |
Jun 22, 2007 | 27.87 | 27.94 | 27.29 | 27.36 | 9,624,720 | -0.62(-2.20%) |
Jun 21, 2007 | 28.02 | 28.14 | 27.63 | 27.97 | 4,839,010 | -0.06(-0.21%) |
Jun 20, 2007 | 28.57 | 28.58 | 28.02 | 28.03 | 4,118,023 | -0.46(-1.60%) |
Jun 19, 2007 | 28.31 | 28.52 | 28.24 | 28.49 | 2,764,595 | +0.19(+0.68%) |
Jun 18, 2007 | 28.35 | 28.40 | 28.15 | 28.30 | 4,147,044 | +0.01(+0.05%) |
Jun 15, 2007 | 28.38 | 28.45 | 28.22 | 28.28 | 5,421,872 | +0.13(+0.47%) |
Jun 14, 2007 | 28.42 | 28.43 | 28.05 | 28.15 | 3,318,724 | -0.26(-0.93%) |
Jun 13, 2007 | 28.00 | 28.41 | 27.98 | 28.41 | 5,945,921 | +0.44(+1.56%) |
Jun 12, 2007 | 28.16 | 28.28 | 27.90 | 27.98 | 7,323,382 | -0.22(-0.77%) |
Jun 11, 2007 | 27.95 | 28.28 | 27.76 | 28.20 | 4,009,607 | +0.15(+0.54%) |
Jun 08, 2007 | 27.42 | 28.09 | 27.31 | 28.04 | 7,067,464 | +0.56(+2.05%) |
Jun 07, 2007 | 27.48 | 27.71 | 27.24 | 27.48 | 9,005,788 | -0.16(-0.57%) |
Jun 06, 2007 | 27.84 | 27.84 | 27.59 | 27.64 | 4,459,837 | -0.23(-0.83%) |
Jun 05, 2007 | 28.12 | 28.15 | 27.73 | 27.87 | 4,273,871 | -0.35(-1.24%) |
Jun 04, 2007 | 28.21 | 28.28 | 28.09 | 28.22 | 3,116,154 | -0.08(-0.28%) |
Jun 01, 2007 | 28.14 | 28.36 | 28.08 | 28.30 | 3,995,764 | +0.28(+0.99%) |
May 31, 2007 | 28.32 | 28.43 | 27.97 | 28.02 | 5,739,910 | -0.28(-0.98%) |
May 30, 2007 | 27.96 | 28.36 | 27.79 | 28.30 | 5,104,521 | +0.25(+0.90%) |
May 29, 2007 | 27.93 | 28.34 | 27.85 | 28.05 | 6,104,439 | -0.35(-1.23%) |
May 25, 2007 | 28.32 | 28.43 | 28.04 | 28.40 | 4,247,318 | +0.22(+0.80%) |
May 24, 2007 | 28.14 | 28.28 | 27.72 | 28.18 | 8,743,905 | -0.16(-0.56%) |
May 23, 2007 | 27.52 | 28.66 | 27.36 | 28.34 | 13,394,912 | +0.92(+3.35%) |
May 22, 2007 | 27.30 | 27.54 | 26.95 | 27.42 | 4,489,381 | +0.04(+0.15%) |
May 21, 2007 | 27.12 | 27.49 | 27.07 | 27.38 | 3,578,160 | +0.15(+0.53%) |
May 18, 2007 | 27.24 | 27.28 | 27.13 | 27.23 | 4,426,244 | +0.10(+0.37%) |
May 17, 2007 | 27.28 | 27.35 | 27.07 | 27.13 | 4,354,581 | -0.24(-0.89%) |
May 16, 2007 | 26.97 | 27.39 | 26.96 | 27.38 | 3,160,812 | +0.39(+1.45%) |
May 15, 2007 | 27.05 | 27.41 | 26.97 | 26.99 | 4,160,970 | -0.06(-0.22%) |
May 14, 2007 | 27.24 | 27.29 | 26.95 | 27.05 | 2,324,412 | -0.16(-0.58%) |
May 11, 2007 | 27.27 | 27.45 | 26.94 | 27.20 | 2,972,587 | +0.19(+0.69%) |
May 10, 2007 | 27.40 | 27.42 | 27.02 | 27.02 | 3,431,440 | -0.41(-1.50%) |
May 09, 2007 | 27.30 | 27.55 | 27.25 | 27.43 | 3,079,598 | +0.13(+0.48%) |
May 08, 2007 | 27.38 | 27.48 | 27.22 | 27.30 | 3,581,206 | -0.19(-0.70%) |
May 07, 2007 | 27.30 | 27.51 | 27.20 | 27.49 | 3,135,883 | +0.28(+1.05%) |
May 04, 2007 | 27.34 | 27.35 | 27.12 | 27.20 | 3,737,901 | -0.11(-0.39%) |
May 03, 2007 | 27.17 | 27.32 | 27.01 | 27.31 | 3,821,658 | +0.24(+0.90%) |
May 02, 2007 | 27.04 | 27.16 | 26.96 | 27.07 | 3,781,961 | +0.08(+0.29%) |
May 01, 2007 | 26.85 | 27.10 | 26.66 | 26.99 | 6,014,351 | +0.13(+0.49%) |
Apr 30, 2007 | 27.12 | 27.16 | 26.79 | 26.85 | 5,144,943 | -0.17(-0.61%) |
Apr 27, 2007 | 26.87 | 27.09 | 26.64 | 27.02 | 4,188,146 | +0.11(+0.42%) |
Apr 26, 2007 | 26.69 | 27.05 | 26.64 | 26.91 | 5,273,972 | +0.17(+0.64%) |
Apr 25, 2007 | 26.55 | 26.81 | 26.38 | 26.73 | 5,348,699 | +0.34(+1.30%) |
Apr 24, 2007 | 26.52 | 26.60 | 26.28 | 26.39 | 6,631,456 | -0.14(-0.52%) |
Apr 23, 2007 | 26.58 | 26.66 | 26.49 | 26.53 | 6,091,030 | -0.04(-0.15%) |
Apr 20, 2007 | 26.47 | 26.62 | 26.25 | 26.57 | 8,706,631 | +0.08(+0.30%) |
Apr 19, 2007 | 26.19 | 26.66 | 25.94 | 26.49 | 7,209,255 | +0.27(+1.03%) |
Apr 18, 2007 | 25.87 | 26.34 | 25.75 | 26.22 | 6,501,470 | +0.34(+1.33%) |
Apr 17, 2007 | 25.95 | 26.11 | 25.84 | 25.87 | 4,037,244 | -0.15(-0.56%) |
Apr 16, 2007 | 25.48 | 26.36 | 25.44 | 26.02 | 7,630,455 | +0.60(+2.34%) |
Apr 13, 2007 | 25.31 | 25.54 | 25.21 | 25.42 | 5,308,466 | +0.11(+0.44%) |
Apr 12, 2007 | 25.31 | 25.36 | 25.11 | 25.31 | 4,929,823 | -0.10(-0.39%) |
Apr 11, 2007 | 25.60 | 25.60 | 25.23 | 25.41 | 4,562,567 | -0.13(-0.49%) |
Apr 10, 2007 | 25.32 | 25.58 | 25.31 | 25.54 | 2,942,873 | +0.22(+0.86%) |
Apr 09, 2007 | 25.64 | 25.66 | 25.23 | 25.32 | 3,395,856 | -0.35(-1.37%) |
Apr 05, 2007 | 25.68 | 25.76 | 25.48 | 25.67 | 3,781,903 | +0.10(+0.39%) |
Apr 04, 2007 | 25.67 | 25.67 | 25.45 | 25.57 | 2,815,147 | +0.03(+0.13%) |
Apr 03, 2007 | 25.30 | 25.58 | 25.25 | 25.54 | 3,101,007 | +0.33(+1.31%) |
Apr 02, 2007 | 25.53 | 25.53 | 25.06 | 25.21 | 4,318,325 | -0.39(-1.52%) |
Mar 30, 2007 | 25.76 | 25.87 | 25.31 | 25.60 | 3,691,005 | -0.20(-0.77%) |
Mar 29, 2007 | 25.83 | 25.97 | 25.60 | 25.80 | 3,658,810 | +0.19(+0.72%) |
Mar 28, 2007 | 25.98 | 26.13 | 25.59 | 25.61 | 5,304,607 | -0.69(-2.64%) |
Mar 27, 2007 | 26.36 | 26.48 | 26.25 | 26.30 | 3,994,964 | -0.21(-0.77%) |
Mar 26, 2007 | 26.56 | 26.57 | 26.19 | 26.51 | 4,949,991 | -0.04(-0.15%) |
Mar 23, 2007 | 26.51 | 26.72 | 26.48 | 26.55 | 1,660,764 | +0.00(+0.00%) |
Mar 22, 2007 | 26.79 | 26.80 | 26.48 | 26.55 | 2,757,301 | -0.21(-0.79%) |
Mar 21, 2007 | 26.14 | 26.84 | 26.02 | 26.76 | 7,455,215 | +0.56(+2.12%) |
Mar 20, 2007 | 26.13 | 26.25 | 26.06 | 26.21 | 5,701,724 | +0.09(+0.33%) |
Mar 19, 2007 | 26.03 | 26.29 | 26.03 | 26.12 | 5,502,844 | +0.09(+0.33%) |
Mar 16, 2007 | 26.24 | 26.28 | 25.93 | 26.03 | 5,317,268 | -0.03(-0.10%) |
Mar 15, 2007 | 25.78 | 26.14 | 25.68 | 26.06 | 3,135,313 | +0.28(+1.10%) |
Mar 14, 2007 | 25.68 | 25.81 | 25.09 | 25.78 | 6,201,847 | +0.20(+0.78%) |
Mar 13, 2007 | 26.61 | 26.51 | 25.58 | 25.58 | 6,820,690 | -1.03(-3.88%) |
Mar 12, 2007 | 26.30 | 26.63 | 26.24 | 26.61 | 2,667,030 | +0.17(+0.65%) |
Mar 09, 2007 | 26.69 | 26.79 | 26.44 | 26.44 | 4,242,575 | -0.08(-0.30%) |
Mar 08, 2007 | 26.46 | 26.68 | 26.34 | 26.52 | 3,648,970 | +0.32(+1.24%) |
Mar 07, 2007 | 26.46 | 26.46 | 26.19 | 26.19 | 3,080,377 | -0.37(-1.39%) |
Mar 06, 2007 | 26.20 | 26.60 | 26.11 | 26.56 | 3,068,787 | +0.50(+1.93%) |
Mar 05, 2007 | 26.32 | 26.41 | 26.05 | 26.06 | 3,702,368 | -0.40(-1.50%) |
Mar 02, 2007 | 26.46 | 26.73 | 26.42 | 26.46 | 4,444,050 | -0.08(-0.30%) |
Mar 01, 2007 | 26.30 | 26.63 | 25.80 | 26.54 | 7,619,405 | -0.11(-0.42%) |
Feb 28, 2007 | 26.28 | 26.73 | 26.26 | 26.65 | 5,927,353 | +0.37(+1.41%) |
Feb 27, 2007 | 26.80 | 26.89 | 26.18 | 26.28 | 6,423,750 | -0.62(-2.29%) |
Feb 26, 2007 | 27.20 | 27.26 | 26.75 | 26.89 | 3,262,774 | +0.05(+0.17%) |
Feb 23, 2007 | 27.05 | 27.09 | 26.68 | 26.85 | 2,494,434 | -0.07(-0.25%) |
Feb 22, 2007 | 27.08 | 27.11 | 26.75 | 26.91 | 2,374,780 | -0.08(-0.29%) |
Feb 21, 2007 | 27.18 | 27.20 | 26.91 | 26.99 | 3,741,971 | -0.26(-0.97%) |
Feb 20, 2007 | 27.10 | 27.32 | 27.07 | 27.26 | 2,413,833 | +0.15(+0.54%) |
Feb 16, 2007 | 27.03 | 27.20 | 27.01 | 27.11 | 2,543,277 | +0.01(+0.02%) |
Feb 15, 2007 | 27.15 | 27.24 | 27.00 | 27.10 | 2,440,476 | -0.09(-0.34%) |
Feb 14, 2007 | 27.16 | 27.30 | 26.95 | 27.20 | 3,265,463 | +0.04(+0.15%) |
Feb 13, 2007 | 27.08 | 27.16 | 26.91 | 27.16 | 3,132,571 | +0.20(+0.74%) |
Feb 12, 2007 | 26.79 | 27.07 | 26.79 | 26.96 | 3,706,032 | +0.19(+0.72%) |
Feb 09, 2007 | 26.78 | 26.85 | 26.61 | 26.77 | 4,650,834 | +0.05(+0.17%) |
Feb 08, 2007 | 26.95 | 27.00 | 26.70 | 26.72 | 2,905,035 | -0.34(-1.27%) |
Feb 07, 2007 | 26.90 | 27.12 | 26.87 | 27.07 | 2,692,841 | +0.25(+0.94%) |
Feb 06, 2007 | 26.71 | 27.00 | 26.69 | 26.81 | 2,449,484 | +0.13(+0.50%) |
Feb 05, 2007 | 26.71 | 26.84 | 26.62 | 26.68 | 2,529,975 | +0.00(+0.00%) |
Feb 02, 2007 | 26.56 | 26.77 | 26.51 | 26.68 | 2,989,826 | +0.06(+0.22%) |
Feb 01, 2007 | 26.40 | 26.64 | 26.34 | 26.62 | 4,222,467 | +0.23(+0.85%) |
Jan 31, 2007 | 25.93 | 26.42 | 25.91 | 26.40 | 4,691,021 | +0.40(+1.53%) |
Jan 30, 2007 | 25.85 | 26.03 | 25.71 | 26.00 | 2,521,391 | +0.14(+0.54%) |
Jan 29, 2007 | 25.98 | 26.05 | 25.79 | 25.86 | 5,044,758 | -0.01(-0.05%) |
Jan 26, 2007 | 25.74 | 25.94 | 25.71 | 25.87 | 5,061,166 | +0.13(+0.51%) |
Jan 25, 2007 | 26.00 | 26.02 | 25.71 | 25.74 | 2,374,166 | -0.31(-1.19%) |
Jan 24, 2007 | 25.93 | 26.05 | 25.83 | 26.05 | 3,003,313 | +0.19(+0.74%) |
Jan 23, 2007 | 25.93 | 25.98 | 25.81 | 25.86 | 1,957,264 | -0.07(-0.28%) |
Jan 22, 2007 | 26.07 | 26.11 | 25.87 | 25.93 | 3,131,830 | -0.26(-0.99%) |
Jan 19, 2007 | 26.46 | 26.46 | 25.85 | 26.19 | 4,356,978 | -0.21(-0.78%) |
Jan 18, 2007 | 26.26 | 26.95 | 25.88 | 26.40 | 6,255,651 | +0.17(+0.66%) |
Jan 17, 2007 | 26.70 | 26.70 | 26.13 | 26.23 | 4,656,383 | -0.47(-1.76%) |
Jan 16, 2007 | 26.62 | 26.71 | 26.40 | 26.69 | 3,592,458 | +0.21(+0.80%) |
Jan 12, 2007 | 26.35 | 26.62 | 26.25 | 26.48 | 2,525,258 | +0.07(+0.25%) |
Jan 11, 2007 | 26.40 | 26.53 | 26.37 | 26.42 | 1,808,623 | +0.02(+0.08%) |
Jan 10, 2007 | 26.42 | 26.46 | 26.28 | 26.40 | 1,959,448 | -0.07(-0.25%) |
Jan 09, 2007 | 26.53 | 26.62 | 26.28 | 26.46 | 2,090,846 | +0.05(+0.20%) |
Jan 08, 2007 | 26.51 | 26.54 | 26.21 | 26.41 | 4,700,210 | -0.17(-0.65%) |
Jan 05, 2007 | 27.00 | 27.02 | 26.42 | 26.58 | 4,780,667 | -0.54(-1.98%) |
Jan 04, 2007 | 27.10 | 27.17 | 26.87 | 27.12 | 2,389,123 | +0.01(+0.02%) |
Jan 03, 2007 | 27.16 | 27.40 | 26.97 | 27.11 | 2,874,584 | +0.03(+0.12%) |
Dec 29, 2006 | 27.12 | 27.21 | 26.88 | 27.08 | 2,028,546 | -0.30(-1.09%) |
Dec 28, 2006 | 27.34 | 27.50 | 27.28 | 27.38 | 1,184,929 | -0.04(-0.14%) |
Dec 27, 2006 | 27.37 | 27.46 | 27.21 | 27.42 | 2,240,290 | +0.17(+0.61%) |
Dec 26, 2006 | 27.06 | 27.27 | 27.05 | 27.25 | 1,134,846 | +0.19(+0.71%) |
Dec 22, 2006 | 27.26 | 27.28 | 27.01 | 27.06 | 1,546,597 | -0.19(-0.70%) |
Dec 21, 2006 | 27.12 | 27.36 | 27.09 | 27.25 | 2,347,060 | +0.14(+0.51%) |
Dec 20, 2006 | 27.05 | 27.12 | 26.99 | 27.11 | 2,165,915 | +0.02(+0.07%) |
Dec 19, 2006 | 27.09 | 27.12 | 26.97 | 27.09 | 2,186,428 | +0.01(+0.02%) |
Dec 18, 2006 | 27.03 | 27.10 | 26.93 | 27.09 | 1,940,162 | +0.05(+0.17%) |
Dec 15, 2006 | 26.91 | 27.09 | 26.86 | 27.04 | 4,784,149 | +0.16(+0.59%) |
Dec 14, 2006 | 26.82 | 26.93 | 26.66 | 26.88 | 2,702,124 | +0.15(+0.57%) |
Dec 13, 2006 | 26.54 | 26.81 | 26.54 | 26.73 | 2,381,630 | +0.17(+0.65%) |
Dec 12, 2006 | 26.43 | 26.62 | 26.36 | 26.56 | 2,453,703 | +0.14(+0.53%) |
Dec 11, 2006 | 26.27 | 26.47 | 26.25 | 26.42 | 2,000,669 | +0.15(+0.55%) |
Dec 08, 2006 | 26.14 | 26.41 | 26.14 | 26.27 | 1,765,015 | +0.05(+0.20%) |
Dec 07, 2006 | 26.48 | 26.48 | 26.21 | 26.22 | 1,412,265 | -0.19(-0.73%) |
Dec 06, 2006 | 26.51 | 26.55 | 26.37 | 26.41 | 1,408,098 | -0.05(-0.20%) |
Dec 05, 2006 | 26.42 | 26.48 | 26.19 | 26.46 | 2,430,932 | +0.04(+0.15%) |
Dec 04, 2006 | 26.17 | 26.43 | 26.07 | 26.42 | 1,836,730 | +0.40(+1.55%) |