Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.50 | 29.50 | 28.74 | 29.05 | 14,166,121 | +0.02(+0.05%) |
Nov 29, 2007 | 28.78 | 29.32 | 28.67 | 29.04 | 15,552,761 | +0.59(+2.06%) |
Nov 28, 2007 | 28.51 | 28.80 | 28.33 | 28.45 | 21,749,018 | +0.61(+2.20%) |
Nov 27, 2007 | 28.05 | 28.12 | 27.32 | 27.84 | 28,228,926 | -0.60(-2.09%) |
Nov 26, 2007 | 29.21 | 29.58 | 28.31 | 28.44 | 13,641,526 | -0.78(-2.66%) |
Nov 23, 2007 | 29.02 | 29.33 | 28.66 | 29.21 | 4,748,843 | +0.33(+1.15%) |
Nov 21, 2007 | 29.17 | 29.41 | 28.73 | 28.88 | 10,931,323 | -0.60(-2.02%) |
Nov 20, 2007 | 28.94 | 29.70 | 28.87 | 29.48 | 13,703,865 | +0.63(+2.20%) |
Nov 19, 2007 | 29.20 | 29.45 | 28.67 | 28.84 | 18,405,170 | -0.54(-1.84%) |
Nov 16, 2007 | 29.35 | 29.52 | 28.98 | 29.38 | 13,726,653 | +0.36(+1.23%) |
Nov 15, 2007 | 29.21 | 29.75 | 28.79 | 29.02 | 15,813,218 | -0.36(-1.22%) |
Nov 14, 2007 | 30.16 | 30.32 | 29.34 | 29.38 | 14,249,826 | -0.34(-1.15%) |
Nov 13, 2007 | 29.28 | 29.83 | 29.04 | 29.72 | 18,826,928 | +0.51(+1.74%) |
Nov 12, 2007 | 30.52 | 30.52 | 29.11 | 29.21 | 20,064,442 | -1.32(-4.31%) |
Nov 09, 2007 | 31.48 | 31.48 | 30.37 | 30.53 | 18,700,882 | -1.10(-3.46%) |
Nov 08, 2007 | 31.85 | 32.20 | 31.02 | 31.63 | 18,897,570 | -0.07(-0.23%) |
Nov 07, 2007 | 32.14 | 32.44 | 31.63 | 31.70 | 14,611,410 | -0.56(-1.72%) |
Nov 06, 2007 | 31.68 | 32.30 | 31.68 | 32.25 | 21,362,206 | +0.70(+2.21%) |
Nov 05, 2007 | 31.20 | 31.84 | 30.98 | 31.55 | 10,385,722 | -0.44(-1.36%) |
Nov 02, 2007 | 31.63 | 32.13 | 30.99 | 31.99 | 15,272,137 | +0.90(+2.88%) |
Nov 01, 2007 | 30.99 | 32.08 | 30.90 | 31.09 | 16,999,268 | -0.19(-0.61%) |
Oct 31, 2007 | 31.52 | 31.57 | 30.63 | 31.28 | 17,156,588 | +0.23(+0.74%) |
Oct 30, 2007 | 32.13 | 32.13 | 30.98 | 31.05 | 16,275,378 | -1.16(-3.60%) |
Oct 29, 2007 | 33.07 | 33.25 | 32.13 | 32.21 | 16,467,534 | -0.55(-1.67%) |
Oct 26, 2007 | 32.94 | 33.09 | 32.44 | 32.76 | 14,705,105 | +0.21(+0.66%) |
Oct 25, 2007 | 32.43 | 32.72 | 31.75 | 32.55 | 16,689,678 | +0.37(+1.16%) |
Oct 24, 2007 | 31.85 | 32.36 | 31.44 | 32.17 | 15,913,748 | +0.20(+0.62%) |
Oct 23, 2007 | 31.46 | 32.13 | 31.36 | 31.98 | 17,178,068 | +0.76(+2.44%) |
Oct 22, 2007 | 30.13 | 32.44 | 30.02 | 31.21 | 34,219,420 | +0.38(+1.24%) |
Oct 19, 2007 | 31.69 | 31.71 | 30.00 | 30.83 | 45,103,240 | -1.71(-5.27%) |
Oct 18, 2007 | 32.59 | 32.90 | 32.24 | 32.55 | 9,856,882 | -0.13(-0.41%) |
Oct 17, 2007 | 32.98 | 32.98 | 32.43 | 32.68 | 13,045,024 | -0.06(-0.17%) |
Oct 16, 2007 | 33.00 | 33.06 | 32.49 | 32.74 | 11,650,543 | -0.18(-0.55%) |
Oct 15, 2007 | 33.18 | 33.29 | 32.70 | 32.92 | 16,904,766 | +0.25(+0.78%) |
Oct 12, 2007 | 32.33 | 32.83 | 32.01 | 32.67 | 11,764,155 | +0.42(+1.30%) |
Oct 11, 2007 | 32.06 | 32.78 | 31.90 | 32.25 | 21,951,712 | +0.46(+1.45%) |
Oct 10, 2007 | 31.17 | 31.94 | 31.16 | 31.78 | 15,349,003 | +0.47(+1.50%) |
Oct 09, 2007 | 30.99 | 31.39 | 30.80 | 31.32 | 11,390,727 | +0.47(+1.52%) |
Oct 08, 2007 | 30.61 | 30.86 | 30.40 | 30.85 | 10,167,202 | -0.09(-0.28%) |
Oct 05, 2007 | 31.35 | 31.48 | 30.87 | 30.94 | 11,568,395 | -0.42(-1.34%) |
Oct 04, 2007 | 30.97 | 31.55 | 30.57 | 31.36 | 11,841,192 | +0.30(+0.97%) |
Oct 03, 2007 | 30.95 | 31.28 | 30.67 | 31.05 | 11,186,849 | +0.04(+0.13%) |
Oct 02, 2007 | 30.59 | 31.15 | 30.43 | 31.02 | 13,867,119 | +0.19(+0.62%) |
Oct 01, 2007 | 30.48 | 31.02 | 30.32 | 30.82 | 17,798,256 | +0.35(+1.15%) |
Sep 28, 2007 | 30.52 | 30.96 | 29.55 | 30.48 | 13,903,389 | -0.17(-0.54%) |
Sep 27, 2007 | 30.53 | 30.94 | 30.53 | 30.64 | 12,261,408 | +0.17(+0.55%) |
Sep 26, 2007 | 30.41 | 30.94 | 30.05 | 30.48 | 18,148,658 | +0.32(+1.05%) |
Sep 25, 2007 | 30.27 | 30.36 | 29.82 | 30.16 | 13,221,177 | -0.45(-1.48%) |
Sep 24, 2007 | 30.96 | 31.09 | 30.58 | 30.61 | 14,788,536 | -0.30(-0.98%) |
Sep 21, 2007 | 30.61 | 31.00 | 30.44 | 30.91 | 17,390,336 | +0.48(+1.56%) |
Sep 20, 2007 | 30.17 | 30.55 | 30.02 | 30.44 | 14,818,398 | +0.26(+0.87%) |
Sep 19, 2007 | 30.08 | 30.55 | 30.03 | 30.17 | 16,318,093 | +0.33(+1.09%) |
Sep 18, 2007 | 29.32 | 29.96 | 29.25 | 29.85 | 15,142,165 | +0.69(+2.37%) |
Sep 17, 2007 | 29.34 | 29.48 | 29.03 | 29.16 | 10,462,440 | -0.29(-1.00%) |
Sep 14, 2007 | 29.13 | 29.60 | 29.13 | 29.45 | 13,229,619 | +0.20(+0.68%) |
Sep 13, 2007 | 29.17 | 29.40 | 28.96 | 29.25 | 11,826,542 | +0.19(+0.66%) |
Sep 12, 2007 | 28.47 | 29.28 | 28.33 | 29.06 | 18,793,056 | +0.63(+2.20%) |
Sep 11, 2007 | 27.97 | 28.60 | 27.97 | 28.44 | 15,681,901 | +0.45(+1.62%) |
Sep 10, 2007 | 28.00 | 28.10 | 27.41 | 27.98 | 12,157,329 | +0.02(+0.06%) |
Sep 07, 2007 | 27.86 | 28.06 | 27.50 | 27.97 | 13,021,713 | -0.27(-0.96%) |
Sep 06, 2007 | 28.05 | 28.51 | 27.91 | 28.24 | 14,364,156 | +0.19(+0.68%) |
Sep 05, 2007 | 27.59 | 28.09 | 27.55 | 28.05 | 13,441,809 | +0.28(+1.00%) |
Sep 04, 2007 | 27.42 | 28.09 | 27.34 | 27.77 | 13,039,480 | +0.32(+1.16%) |
Aug 31, 2007 | 27.38 | 27.73 | 27.25 | 27.45 | 13,564,411 | +0.37(+1.38%) |
Aug 30, 2007 | 26.67 | 27.53 | 26.54 | 27.08 | 18,741,646 | +0.33(+1.22%) |
Aug 29, 2007 | 26.23 | 27.02 | 26.19 | 26.75 | 19,060,686 | +0.60(+2.31%) |
Aug 28, 2007 | 26.52 | 26.52 | 26.09 | 26.15 | 14,513,092 | -0.37(-1.41%) |
Aug 27, 2007 | 26.63 | 26.75 | 26.37 | 26.52 | 15,790,653 | -0.25(-0.92%) |
Aug 24, 2007 | 26.47 | 26.98 | 26.47 | 26.77 | 18,212,304 | +0.29(+1.08%) |
Aug 23, 2007 | 26.03 | 26.59 | 25.99 | 26.48 | 43,547,340 | +0.61(+2.36%) |
Aug 22, 2007 | 25.84 | 26.19 | 25.75 | 25.87 | 16,161,093 | +0.14(+0.56%) |
Aug 21, 2007 | 25.55 | 26.24 | 25.55 | 25.73 | 20,921,004 | -0.17(-0.64%) |
Aug 20, 2007 | 25.62 | 26.04 | 25.34 | 25.90 | 21,987,210 | +0.30(+1.18%) |
Aug 17, 2007 | 25.93 | 26.29 | 25.46 | 25.59 | 32,686,670 | +0.22(+0.88%) |
Aug 16, 2007 | 25.47 | 25.76 | 24.45 | 25.37 | 34,286,420 | -0.44(-1.72%) |
Aug 15, 2007 | 26.02 | 26.51 | 25.69 | 25.82 | 20,327,832 | -0.29(-1.09%) |
Aug 14, 2007 | 26.52 | 26.93 | 26.09 | 26.10 | 19,609,530 | -0.26(-0.99%) |
Aug 13, 2007 | 26.79 | 27.38 | 26.27 | 26.36 | 19,930,112 | -0.01(-0.03%) |
Aug 10, 2007 | 26.11 | 26.51 | 25.04 | 26.37 | 41,243,092 | -0.17(-0.63%) |
Aug 09, 2007 | 26.83 | 27.41 | 26.20 | 26.54 | 29,219,176 | -0.82(-2.99%) |
Aug 08, 2007 | 27.52 | 27.83 | 27.15 | 27.36 | 35,656,112 | -0.17(-0.63%) |
Aug 07, 2007 | 27.06 | 27.82 | 26.72 | 27.53 | 24,210,876 | +0.31(+1.14%) |
Aug 06, 2007 | 27.76 | 27.76 | 26.54 | 27.22 | 28,764,700 | -0.05(-0.17%) |
Aug 03, 2007 | 27.46 | 28.14 | 27.20 | 27.27 | 24,922,332 | -0.87(-3.10%) |
Aug 02, 2007 | 28.33 | 28.57 | 27.76 | 28.14 | 22,259,584 | -0.16(-0.56%) |
Aug 01, 2007 | 28.42 | 30.00 | 27.32 | 28.30 | 33,393,452 | -0.29(-1.00%) |
Jul 31, 2007 | 28.93 | 29.31 | 28.52 | 28.59 | 17,246,644 | -0.25(-0.85%) |
Jul 30, 2007 | 28.76 | 29.03 | 28.25 | 28.83 | 17,040,492 | +0.21(+0.75%) |
Jul 27, 2007 | 28.98 | 29.52 | 28.44 | 28.62 | 23,660,714 | -0.64(-2.20%) |
Jul 26, 2007 | 29.44 | 29.88 | 28.28 | 29.26 | 25,796,788 | -0.54(-1.81%) |
Jul 25, 2007 | 29.74 | 29.90 | 29.19 | 29.80 | 17,476,762 | +0.25(+0.83%) |
Jul 24, 2007 | 29.55 | 29.76 | 29.37 | 29.55 | 25,138,182 | -0.40(-1.32%) |
Jul 23, 2007 | 30.16 | 30.39 | 29.26 | 29.95 | 33,512,394 | +0.93(+3.20%) |
Jul 20, 2007 | 29.16 | 29.53 | 28.63 | 29.02 | 27,586,150 | +0.13(+0.47%) |
Jul 19, 2007 | 28.45 | 29.05 | 28.35 | 28.89 | 18,991,460 | +0.60(+2.10%) |
Jul 18, 2007 | 27.83 | 28.32 | 27.83 | 28.29 | 20,033,616 | +0.28(+0.99%) |
Jul 17, 2007 | 28.20 | 28.45 | 27.90 | 28.02 | 18,937,472 | -0.10(-0.37%) |
Jul 16, 2007 | 28.18 | 28.31 | 27.71 | 28.12 | 17,475,830 | -0.06(-0.23%) |
Jul 13, 2007 | 27.63 | 28.32 | 27.62 | 28.18 | 26,127,788 | +0.41(+1.49%) |
Jul 12, 2007 | 27.58 | 27.82 | 27.32 | 27.77 | 23,855,290 | +0.45(+1.66%) |
Jul 11, 2007 | 27.46 | 27.52 | 27.11 | 27.32 | 20,589,488 | -0.44(-1.57%) |
Jul 10, 2007 | 27.87 | 28.05 | 27.54 | 27.75 | 16,009,299 | -0.10(-0.34%) |
Jul 09, 2007 | 27.70 | 27.95 | 27.67 | 27.85 | 12,977,539 | +0.18(+0.66%) |
Jul 06, 2007 | 27.50 | 27.80 | 27.40 | 27.67 | 14,117,414 | +0.29(+1.04%) |
Jul 05, 2007 | 27.78 | 27.78 | 26.82 | 27.38 | 28,180,130 | -0.29(-1.03%) |
Jul 03, 2007 | 27.83 | 27.86 | 27.59 | 27.67 | 6,926,556 | -0.07(-0.26%) |
Jul 02, 2007 | 27.43 | 27.82 | 27.30 | 27.74 | 11,705,582 | +0.36(+1.30%) |
Jun 29, 2007 | 27.71 | 27.82 | 27.20 | 27.38 | 16,366,922 | -0.02(-0.06%) |
Jun 28, 2007 | 27.70 | 28.04 | 27.26 | 27.40 | 15,969,401 | -0.23(-0.83%) |
Jun 27, 2007 | 27.14 | 27.75 | 26.80 | 27.63 | 25,303,642 | +0.30(+1.10%) |
Jun 26, 2007 | 27.83 | 27.85 | 27.17 | 27.32 | 21,488,810 | -0.50(-1.80%) |
Jun 25, 2007 | 28.21 | 28.15 | 27.59 | 27.82 | 25,615,196 | -0.52(-1.85%) |
Jun 22, 2007 | 28.53 | 28.59 | 27.82 | 28.35 | 29,001,290 | -0.14(-0.50%) |
Jun 21, 2007 | 28.17 | 28.55 | 27.88 | 28.49 | 21,558,680 | +0.56(+2.02%) |
Jun 20, 2007 | 28.77 | 28.88 | 27.86 | 27.93 | 25,420,088 | -0.80(-2.79%) |
Jun 19, 2007 | 28.48 | 29.16 | 28.36 | 28.73 | 19,541,012 | +0.22(+0.78%) |
Jun 18, 2007 | 28.45 | 28.86 | 28.17 | 28.51 | 22,053,146 | -0.36(-1.24%) |
Jun 15, 2007 | 29.02 | 29.10 | 28.78 | 28.86 | 18,935,692 | +0.09(+0.30%) |
Jun 14, 2007 | 28.43 | 29.05 | 28.37 | 28.78 | 18,072,188 | +0.60(+2.14%) |
Jun 13, 2007 | 27.66 | 28.37 | 27.55 | 28.17 | 25,062,112 | +0.65(+2.36%) |
Jun 12, 2007 | 27.86 | 27.94 | 27.44 | 27.52 | 17,510,716 | -0.46(-1.64%) |
Jun 11, 2007 | 27.90 | 28.24 | 27.70 | 27.98 | 11,511,378 | +0.02(+0.06%) |
Jun 08, 2007 | 27.55 | 28.09 | 27.42 | 27.97 | 17,416,642 | +0.17(+0.60%) |
Jun 07, 2007 | 28.38 | 28.56 | 27.73 | 27.80 | 22,726,610 | -0.60(-2.12%) |
Jun 06, 2007 | 28.66 | 28.83 | 28.21 | 28.40 | 17,544,194 | -0.43(-1.49%) |
Jun 05, 2007 | 28.85 | 29.09 | 28.58 | 28.83 | 16,038,092 | -0.09(-0.30%) |
Jun 04, 2007 | 28.20 | 29.00 | 28.17 | 28.92 | 22,802,468 | +0.48(+1.70%) |
Jun 01, 2007 | 28.65 | 28.83 | 28.41 | 28.44 | 14,107,016 | -0.10(-0.33%) |
May 31, 2007 | 28.57 | 28.88 | 28.39 | 28.53 | 16,738,382 | -0.12(-0.42%) |
May 30, 2007 | 28.20 | 28.75 | 27.78 | 28.65 | 26,078,254 | +0.25(+0.87%) |
May 29, 2007 | 28.57 | 28.73 | 28.18 | 28.40 | 18,160,772 | -0.26(-0.91%) |
May 25, 2007 | 28.77 | 28.78 | 28.48 | 28.67 | 15,985,822 | +0.17(+0.61%) |
May 24, 2007 | 29.13 | 29.40 | 28.26 | 28.49 | 27,061,708 | -0.63(-2.15%) |
May 23, 2007 | 29.11 | 29.48 | 28.81 | 29.12 | 21,598,802 | +0.31(+1.07%) |
May 22, 2007 | 29.54 | 29.52 | 28.75 | 28.81 | 24,927,740 | -0.33(-1.12%) |
May 21, 2007 | 29.05 | 29.51 | 28.69 | 29.13 | 27,093,772 | +0.20(+0.69%) |
May 18, 2007 | 29.07 | 29.17 | 28.47 | 28.94 | 30,472,916 | +0.09(+0.30%) |
May 17, 2007 | 28.17 | 28.99 | 28.09 | 28.85 | 33,173,100 | +0.60(+2.14%) |
May 16, 2007 | 27.38 | 28.36 | 27.00 | 28.25 | 55,503,364 | +1.25(+4.61%) |
May 15, 2007 | 27.04 | 27.40 | 26.79 | 27.00 | 18,757,804 | -0.04(-0.15%) |
May 14, 2007 | 26.66 | 27.15 | 26.55 | 27.04 | 25,604,822 | +0.40(+1.52%) |
May 11, 2007 | 26.21 | 26.74 | 26.02 | 26.63 | 23,164,676 | +0.60(+2.29%) |
May 10, 2007 | 26.30 | 26.53 | 25.99 | 26.04 | 25,090,454 | -0.27(-1.03%) |
May 09, 2007 | 25.66 | 26.41 | 25.57 | 26.31 | 33,094,424 | +0.62(+2.41%) |
May 08, 2007 | 25.60 | 25.81 | 25.20 | 25.69 | 17,340,214 | +0.09(+0.34%) |
May 07, 2007 | 25.48 | 25.63 | 25.39 | 25.60 | 16,615,856 | -0.02(-0.06%) |
May 04, 2007 | 25.71 | 25.95 | 25.48 | 25.62 | 27,073,778 | +0.01(+0.03%) |
May 03, 2007 | 25.40 | 25.75 | 25.26 | 25.61 | 22,518,650 | +0.27(+1.06%) |
May 02, 2007 | 24.96 | 25.41 | 24.91 | 25.34 | 27,473,674 | +0.43(+1.72%) |
May 01, 2007 | 25.15 | 25.26 | 24.60 | 24.91 | 31,936,700 | -0.30(-1.20%) |
Apr 30, 2007 | 25.21 | 25.71 | 25.15 | 25.21 | 36,602,592 | +0.02(+0.06%) |
Apr 27, 2007 | 25.11 | 25.51 | 24.94 | 25.20 | 32,029,298 | +0.10(+0.38%) |
Apr 26, 2007 | 25.36 | 25.57 | 24.95 | 25.10 | 34,603,232 | +0.07(+0.29%) |
Apr 25, 2007 | 24.87 | 25.35 | 24.59 | 25.03 | 37,110,600 | +0.36(+1.45%) |
Apr 24, 2007 | 25.04 | 25.09 | 24.59 | 24.67 | 27,016,550 | -0.33(-1.33%) |
Apr 23, 2007 | 25.18 | 25.28 | 24.98 | 25.01 | 22,332,188 | -0.11(-0.44%) |
Apr 20, 2007 | 25.79 | 25.79 | 24.90 | 25.12 | 30,643,822 | -0.29(-1.16%) |
Apr 19, 2007 | 25.48 | 25.59 | 25.27 | 25.41 | 18,560,086 | -0.27(-1.05%) |
Apr 18, 2007 | 25.71 | 25.90 | 25.40 | 25.68 | 20,607,950 | -0.17(-0.68%) |
Apr 17, 2007 | 26.19 | 26.25 | 25.61 | 25.86 | 29,316,438 | -0.26(-1.00%) |
Apr 16, 2007 | 25.93 | 26.18 | 25.79 | 26.12 | 30,449,468 | +0.19(+0.73%) |
Apr 13, 2007 | 25.98 | 26.06 | 25.79 | 25.93 | 16,149,876 | -0.04(-0.15%) |
Apr 12, 2007 | 25.89 | 26.02 | 25.44 | 25.97 | 26,913,568 | +0.21(+0.83%) |
Apr 11, 2007 | 26.11 | 26.51 | 25.65 | 25.75 | 34,354,976 | -0.33(-1.25%) |
Apr 10, 2007 | 25.91 | 26.13 | 25.78 | 26.08 | 22,019,608 | +0.21(+0.80%) |
Apr 09, 2007 | 26.21 | 26.23 | 25.74 | 25.87 | 22,662,594 | -0.27(-1.03%) |
Apr 05, 2007 | 25.91 | 26.33 | 25.55 | 26.14 | 20,907,774 | +0.08(+0.30%) |
Apr 04, 2007 | 25.95 | 26.13 | 25.71 | 26.06 | 25,207,278 | +0.06(+0.24%) |
Apr 03, 2007 | 25.95 | 26.15 | 25.61 | 26.00 | 59,213,000 | +0.39(+1.52%) |
Apr 02, 2007 | 25.24 | 25.71 | 25.13 | 25.61 | 41,535,212 | +0.42(+1.67%) |
Mar 30, 2007 | 25.44 | 25.55 | 25.00 | 25.19 | 24,360,132 | -0.24(-0.94%) |
Mar 29, 2007 | 24.90 | 25.68 | 24.71 | 25.43 | 50,007,768 | +0.58(+2.33%) |
Mar 28, 2007 | 24.79 | 24.89 | 24.48 | 24.85 | 45,604,080 | +0.21(+0.87%) |
Mar 27, 2007 | 24.90 | 24.90 | 24.52 | 24.63 | 72,949,320 | -0.26(-1.05%) |
Mar 26, 2007 | 24.80 | 24.92 | 24.44 | 24.90 | 41,051,832 | +0.23(+0.93%) |
Mar 23, 2007 | 24.48 | 24.80 | 24.39 | 24.67 | 39,860,440 | +0.26(+1.07%) |
Mar 22, 2007 | 24.49 | 24.52 | 24.01 | 24.40 | 34,726,456 | +0.05(+0.20%) |
Mar 21, 2007 | 24.29 | 24.49 | 23.98 | 24.36 | 49,071,960 | +0.15(+0.62%) |
Mar 20, 2007 | 25.63 | 25.84 | 23.48 | 24.21 | 125,194,840 | -1.51(-5.86%) |
Mar 19, 2007 | 25.63 | 25.94 | 25.60 | 25.71 | 21,551,420 | +0.27(+1.06%) |
Mar 16, 2007 | 25.51 | 25.69 | 25.24 | 25.44 | 24,247,354 | -0.06(-0.25%) |
Mar 15, 2007 | 25.40 | 25.63 | 25.18 | 25.51 | 16,961,594 | +0.25(+0.97%) |
Mar 14, 2007 | 25.26 | 25.51 | 24.81 | 25.26 | 28,710,600 | +0.02(+0.09%) |
Mar 13, 2007 | 25.55 | 25.97 | 25.21 | 25.24 | 28,791,438 | -0.31(-1.21%) |
Mar 12, 2007 | 25.36 | 25.63 | 25.26 | 25.55 | 17,299,534 | +0.13(+0.53%) |
Mar 09, 2007 | 25.47 | 25.63 | 25.08 | 25.41 | 31,731,682 | +0.23(+0.91%) |
Mar 08, 2007 | 25.15 | 25.36 | 24.83 | 25.18 | 33,860,940 | +0.22(+0.89%) |
Mar 07, 2007 | 24.66 | 25.32 | 24.49 | 24.96 | 35,779,344 | +0.38(+1.55%) |
Mar 06, 2007 | 24.32 | 24.75 | 24.26 | 24.58 | 20,179,598 | +0.55(+2.28%) |
Mar 05, 2007 | 24.19 | 24.68 | 24.00 | 24.03 | 19,729,766 | -0.56(-2.26%) |
Mar 02, 2007 | 24.87 | 25.12 | 24.45 | 24.59 | 23,907,036 | -0.29(-1.15%) |
Mar 01, 2007 | 24.24 | 25.21 | 23.95 | 24.87 | 24,976,580 | +0.33(+1.36%) |
Feb 28, 2007 | 24.58 | 24.90 | 24.48 | 24.54 | 29,690,726 | +0.15(+0.62%) |
Feb 27, 2007 | 24.86 | 25.40 | 24.29 | 24.39 | 30,947,990 | -0.93(-3.67%) |
Feb 26, 2007 | 25.21 | 25.63 | 25.21 | 25.32 | 20,021,108 | +0.28(+1.11%) |
Feb 23, 2007 | 25.12 | 25.44 | 25.02 | 25.04 | 20,370,116 | +0.03(+0.13%) |
Feb 22, 2007 | 24.09 | 25.07 | 23.89 | 25.01 | 26,498,804 | +0.98(+4.10%) |
Feb 21, 2007 | 23.84 | 24.13 | 23.57 | 24.02 | 16,994,858 | +0.19(+0.80%) |
Feb 20, 2007 | 23.69 | 23.86 | 23.57 | 23.83 | 11,640,210 | -0.02(-0.07%) |
Feb 16, 2007 | 24.02 | 24.20 | 23.81 | 23.85 | 18,380,016 | -0.26(-1.09%) |
Feb 15, 2007 | 24.20 | 24.20 | 23.79 | 24.11 | 19,626,946 | -0.25(-1.04%) |
Feb 14, 2007 | 24.29 | 24.52 | 24.02 | 24.36 | 18,733,086 | +0.04(+0.16%) |
Feb 13, 2007 | 23.64 | 24.52 | 23.63 | 24.32 | 29,870,412 | +0.73(+3.09%) |
Feb 12, 2007 | 23.63 | 23.63 | 23.38 | 23.59 | 16,037,042 | -0.14(-0.60%) |
Feb 09, 2007 | 23.64 | 24.01 | 23.48 | 23.74 | 17,634,074 | +0.15(+0.64%) |
Feb 08, 2007 | 23.56 | 23.66 | 23.29 | 23.59 | 17,802,416 | +0.06(+0.27%) |
Feb 07, 2007 | 23.81 | 23.83 | 23.44 | 23.52 | 19,450,038 | -0.20(-0.84%) |
Feb 06, 2007 | 23.91 | 23.91 | 23.54 | 23.72 | 14,121,347 | +0.06(+0.23%) |
Feb 05, 2007 | 23.85 | 23.86 | 23.67 | 23.67 | 15,347,991 | +0.06(+0.24%) |
Feb 02, 2007 | 23.59 | 23.75 | 23.37 | 23.61 | 18,001,122 | +0.10(+0.44%) |
Feb 01, 2007 | 23.58 | 23.67 | 23.32 | 23.51 | 18,438,104 | +0.06(+0.27%) |
Jan 31, 2007 | 23.11 | 23.50 | 23.05 | 23.44 | 20,649,970 | +0.17(+0.75%) |
Jan 30, 2007 | 22.96 | 23.33 | 22.94 | 23.27 | 24,698,590 | +0.44(+1.95%) |
Jan 29, 2007 | 23.13 | 23.22 | 22.79 | 22.82 | 21,422,246 | -0.31(-1.34%) |
Jan 26, 2007 | 23.41 | 23.80 | 23.05 | 23.13 | 47,650,644 | -0.47(-1.98%) |
Jan 25, 2007 | 23.89 | 23.99 | 23.43 | 23.60 | 22,968,058 | -0.33(-1.36%) |
Jan 24, 2007 | 23.55 | 24.13 | 23.44 | 23.93 | 22,589,794 | +0.33(+1.41%) |
Jan 23, 2007 | 23.47 | 23.83 | 23.45 | 23.59 | 36,160,252 | +0.33(+1.40%) |
Jan 22, 2007 | 23.52 | 23.67 | 23.18 | 23.27 | 23,063,316 | -0.04(-0.17%) |
Jan 19, 2007 | 23.04 | 23.37 | 22.77 | 23.31 | 29,245,304 | +0.59(+2.58%) |
Jan 18, 2007 | 23.11 | 23.29 | 22.54 | 22.72 | 21,158,016 | -0.34(-1.48%) |
Jan 17, 2007 | 22.86 | 23.21 | 22.78 | 23.06 | 24,344,520 | +0.21(+0.90%) |
Jan 16, 2007 | 23.02 | 23.13 | 22.61 | 22.86 | 21,806,430 | -0.25(-1.10%) |
Jan 12, 2007 | 22.61 | 23.17 | 22.51 | 23.11 | 23,619,496 | +0.67(+3.01%) |
Jan 11, 2007 | 22.46 | 22.93 | 22.32 | 22.44 | 37,436,292 | -0.07(-0.32%) |
Jan 10, 2007 | 22.66 | 22.75 | 21.94 | 22.51 | 27,876,022 | -0.28(-1.22%) |
Jan 09, 2007 | 22.74 | 22.93 | 22.43 | 22.79 | 27,363,818 | -0.20(-0.86%) |
Jan 08, 2007 | 23.31 | 23.37 | 22.82 | 22.98 | 18,190,506 | -0.03(-0.14%) |
Jan 05, 2007 | 23.07 | 23.33 | 22.70 | 23.02 | 31,483,002 | -0.18(-0.79%) |
Jan 04, 2007 | 23.71 | 23.74 | 23.14 | 23.20 | 33,669,164 | -0.51(-2.14%) |
Jan 03, 2007 | 24.52 | 24.52 | 23.43 | 23.71 | 30,274,626 | -0.94(-3.80%) |
Dec 29, 2006 | 24.60 | 24.80 | 24.55 | 24.64 | 10,506,178 | -0.17(-0.67%) |
Dec 28, 2006 | 24.88 | 24.98 | 24.70 | 24.81 | 9,815,174 | -0.07(-0.29%) |
Dec 27, 2006 | 24.81 | 24.94 | 24.44 | 24.88 | 10,744,955 | +0.14(+0.58%) |
Dec 26, 2006 | 25.21 | 25.21 | 24.49 | 24.74 | 11,066,264 | -0.23(-0.92%) |
Dec 22, 2006 | 25.21 | 25.38 | 24.60 | 24.97 | 10,423,772 | -0.24(-0.94%) |
Dec 21, 2006 | 25.17 | 25.52 | 25.05 | 25.21 | 12,755,468 | -0.16(-0.63%) |
Dec 20, 2006 | 25.63 | 25.79 | 25.32 | 25.36 | 22,923,074 | -0.27(-1.05%) |
Dec 19, 2006 | 25.24 | 25.82 | 25.02 | 25.63 | 16,045,925 | +0.29(+1.13%) |
Dec 18, 2006 | 26.08 | 26.09 | 25.32 | 25.35 | 19,720,694 | -0.74(-2.83%) |
Dec 15, 2006 | 26.38 | 26.48 | 26.01 | 26.09 | 16,592,781 | -0.28(-1.05%) |
Dec 14, 2006 | 26.09 | 26.57 | 26.05 | 26.36 | 18,097,390 | +0.40(+1.53%) |
Dec 13, 2006 | 25.72 | 26.15 | 25.67 | 25.97 | 12,745,136 | +0.37(+1.46%) |
Dec 12, 2006 | 25.95 | 26.25 | 25.55 | 25.59 | 20,061,786 | -0.28(-1.07%) |
Dec 11, 2006 | 25.95 | 26.07 | 25.75 | 25.87 | 15,866,748 | -0.17(-0.64%) |
Dec 08, 2006 | 26.24 | 26.43 | 25.87 | 26.04 | 12,939,811 | -0.08(-0.30%) |
Dec 07, 2006 | 26.36 | 26.48 | 26.00 | 26.12 | 12,651,011 | -0.21(-0.78%) |
Dec 06, 2006 | 26.36 | 26.59 | 26.15 | 26.32 | 15,652,920 | -0.03(-0.12%) |
Dec 05, 2006 | 26.63 | 26.80 | 26.10 | 26.36 | 17,898,052 | -0.07(-0.27%) |
Dec 04, 2006 | 26.61 | 26.81 | 26.28 | 26.43 | 10,025,600 | -0.18(-0.69%) |