Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.05 | 24.05 | 23.66 | 23.95 | 3,827,050 | +0.14(+0.58%) |
Nov 29, 2007 | 23.77 | 24.03 | 23.57 | 23.81 | 2,752,095 | -0.08(-0.35%) |
Nov 28, 2007 | 23.49 | 23.90 | 23.49 | 23.90 | 3,359,175 | +0.41(+1.76%) |
Nov 27, 2007 | 23.49 | 23.52 | 23.27 | 23.48 | 4,467,823 | +0.18(+0.77%) |
Nov 26, 2007 | 23.12 | 23.48 | 23.06 | 23.30 | 4,855,489 | +0.13(+0.58%) |
Nov 23, 2007 | 23.14 | 23.29 | 22.94 | 23.17 | 1,101,470 | +0.01(+0.03%) |
Nov 21, 2007 | 23.15 | 23.56 | 23.14 | 23.16 | 3,085,889 | -0.23(-0.98%) |
Nov 20, 2007 | 23.33 | 23.48 | 23.13 | 23.39 | 4,458,865 | +0.10(+0.43%) |
Nov 19, 2007 | 22.91 | 23.42 | 22.80 | 23.29 | 4,694,467 | +0.30(+1.31%) |
Nov 16, 2007 | 22.72 | 22.99 | 22.45 | 22.99 | 4,391,999 | +0.44(+1.97%) |
Nov 15, 2007 | 22.42 | 22.77 | 22.42 | 22.55 | 2,578,809 | -0.00(-0.02%) |
Nov 14, 2007 | 22.94 | 23.12 | 22.53 | 22.55 | 3,675,286 | -0.21(-0.92%) |
Nov 13, 2007 | 22.81 | 22.86 | 22.41 | 22.76 | 4,253,356 | +0.10(+0.42%) |
Nov 12, 2007 | 22.86 | 23.05 | 22.58 | 22.66 | 5,912,237 | -0.28(-1.23%) |
Nov 09, 2007 | 23.27 | 23.48 | 22.95 | 22.95 | 4,784,933 | -0.59(-2.50%) |
Nov 08, 2007 | 23.12 | 23.76 | 23.04 | 23.54 | 5,174,108 | +0.53(+2.29%) |
Nov 07, 2007 | 23.59 | 23.60 | 23.00 | 23.01 | 3,628,182 | -0.83(-3.48%) |
Nov 06, 2007 | 23.85 | 23.90 | 23.60 | 23.84 | 3,003,921 | +0.12(+0.50%) |
Nov 05, 2007 | 23.41 | 23.89 | 23.29 | 23.72 | 3,859,739 | +0.31(+1.32%) |
Nov 02, 2007 | 23.33 | 23.71 | 23.14 | 23.41 | 3,348,930 | +0.39(+1.68%) |
Nov 01, 2007 | 23.32 | 23.58 | 22.99 | 23.02 | 4,457,832 | -0.50(-2.13%) |
Oct 31, 2007 | 23.21 | 23.64 | 23.08 | 23.52 | 2,484,243 | +0.45(+1.94%) |
Oct 30, 2007 | 23.12 | 23.35 | 23.04 | 23.08 | 2,002,089 | -0.10(-0.43%) |
Oct 29, 2007 | 23.07 | 23.25 | 23.03 | 23.18 | 2,473,784 | +0.21(+0.92%) |
Oct 26, 2007 | 22.89 | 23.04 | 22.76 | 22.97 | 3,489,340 | +0.19(+0.84%) |
Oct 25, 2007 | 22.39 | 22.82 | 22.34 | 22.77 | 2,524,510 | +0.38(+1.69%) |
Oct 24, 2007 | 22.32 | 22.47 | 22.11 | 22.40 | 3,787,157 | -0.06(-0.27%) |
Oct 23, 2007 | 22.53 | 22.71 | 22.24 | 22.46 | 2,675,379 | +0.07(+0.32%) |
Oct 22, 2007 | 22.07 | 22.42 | 22.04 | 22.38 | 3,048,760 | +0.14(+0.64%) |
Oct 19, 2007 | 22.68 | 22.77 | 22.24 | 22.24 | 3,914,494 | -0.52(-2.27%) |
Oct 18, 2007 | 22.79 | 22.90 | 22.62 | 22.76 | 2,758,265 | -0.04(-0.17%) |
Oct 17, 2007 | 23.10 | 23.21 | 22.60 | 22.80 | 4,308,009 | -0.10(-0.45%) |
Oct 16, 2007 | 22.84 | 23.18 | 22.76 | 22.90 | 5,756,824 | +0.04(+0.17%) |
Oct 15, 2007 | 22.76 | 22.92 | 22.56 | 22.86 | 6,218,583 | +0.20(+0.86%) |
Oct 12, 2007 | 22.67 | 22.87 | 22.61 | 22.67 | 3,647,465 | -0.03(-0.12%) |
Oct 11, 2007 | 22.41 | 22.83 | 22.38 | 22.69 | 4,546,732 | +0.37(+1.66%) |
Oct 10, 2007 | 22.45 | 22.53 | 22.27 | 22.32 | 2,939,988 | -0.22(-0.97%) |
Oct 09, 2007 | 22.29 | 22.58 | 22.26 | 22.54 | 4,035,293 | +0.31(+1.38%) |
Oct 08, 2007 | 22.41 | 22.47 | 22.21 | 22.24 | 2,451,297 | -0.18(-0.78%) |
Oct 05, 2007 | 22.51 | 22.63 | 22.29 | 22.41 | 4,485,809 | -0.02(-0.07%) |
Oct 04, 2007 | 22.43 | 22.48 | 22.29 | 22.43 | 2,837,491 | +0.12(+0.55%) |
Oct 03, 2007 | 22.28 | 22.32 | 22.13 | 22.30 | 2,233,753 | +0.03(+0.12%) |
Oct 02, 2007 | 22.51 | 22.61 | 22.23 | 22.28 | 3,505,813 | -0.28(-1.24%) |
Oct 01, 2007 | 22.34 | 22.76 | 22.23 | 22.56 | 3,485,680 | +0.33(+1.48%) |
Sep 28, 2007 | 22.45 | 22.74 | 22.21 | 22.23 | 4,572,880 | -0.30(-1.32%) |
Sep 27, 2007 | 22.56 | 22.66 | 22.37 | 22.53 | 2,960,122 | -0.04(-0.17%) |
Sep 26, 2007 | 22.51 | 22.89 | 22.47 | 22.56 | 3,904,296 | +0.11(+0.51%) |
Sep 25, 2007 | 22.51 | 22.63 | 22.38 | 22.45 | 3,634,719 | -0.21(-0.93%) |
Sep 24, 2007 | 22.84 | 22.95 | 22.62 | 22.66 | 3,798,923 | -0.23(-0.99%) |
Sep 21, 2007 | 22.89 | 23.07 | 22.61 | 22.89 | 6,557,973 | +0.27(+1.20%) |
Sep 20, 2007 | 22.64 | 22.81 | 22.48 | 22.61 | 3,752,904 | -0.12(-0.54%) |
Sep 19, 2007 | 22.45 | 22.77 | 22.30 | 22.74 | 4,713,159 | +0.46(+2.04%) |
Sep 18, 2007 | 21.63 | 22.41 | 21.57 | 22.28 | 6,865,203 | +0.67(+3.10%) |
Sep 17, 2007 | 21.42 | 21.66 | 21.37 | 21.61 | 4,339,124 | +0.08(+0.39%) |
Sep 14, 2007 | 21.36 | 21.56 | 21.20 | 21.53 | 4,734,469 | +0.17(+0.79%) |
Sep 13, 2007 | 21.64 | 21.73 | 21.33 | 21.36 | 4,091,771 | -0.09(-0.41%) |
Sep 12, 2007 | 21.44 | 21.53 | 21.16 | 21.45 | 4,762,708 | -0.06(-0.27%) |
Sep 11, 2007 | 21.15 | 21.60 | 21.10 | 21.51 | 5,664,263 | +0.46(+2.18%) |
Sep 10, 2007 | 20.95 | 21.11 | 20.65 | 21.05 | 4,339,908 | +0.20(+0.95%) |
Sep 07, 2007 | 20.66 | 21.01 | 20.62 | 20.85 | 4,317,683 | -0.13(-0.64%) |
Sep 06, 2007 | 20.75 | 21.02 | 20.50 | 20.98 | 4,764,277 | +0.14(+0.68%) |
Sep 05, 2007 | 20.96 | 21.02 | 20.69 | 20.84 | 3,867,429 | -0.33(-1.55%) |
Sep 04, 2007 | 21.03 | 21.37 | 20.83 | 21.17 | 2,931,477 | +0.12(+0.58%) |
Aug 31, 2007 | 21.07 | 21.19 | 20.81 | 21.05 | 3,028,104 | +0.18(+0.86%) |
Aug 30, 2007 | 20.76 | 21.16 | 20.69 | 20.87 | 3,253,231 | -0.12(-0.57%) |
Aug 29, 2007 | 20.58 | 21.02 | 20.58 | 20.99 | 3,299,512 | +0.49(+2.37%) |
Aug 28, 2007 | 20.56 | 20.92 | 20.43 | 20.50 | 4,689,757 | -0.13(-0.63%) |
Aug 27, 2007 | 21.32 | 21.36 | 20.56 | 20.63 | 5,366,224 | -0.78(-3.63%) |
Aug 24, 2007 | 20.82 | 21.41 | 20.81 | 21.41 | 4,213,094 | +0.55(+2.64%) |
Aug 23, 2007 | 20.77 | 21.00 | 20.66 | 20.86 | 3,863,507 | +0.15(+0.74%) |
Aug 22, 2007 | 20.74 | 20.90 | 20.51 | 20.70 | 4,601,380 | +0.10(+0.50%) |
Aug 21, 2007 | 20.46 | 20.84 | 20.37 | 20.60 | 3,493,785 | -0.05(-0.26%) |
Aug 20, 2007 | 20.71 | 20.76 | 20.39 | 20.65 | 5,374,029 | +0.12(+0.60%) |
Aug 17, 2007 | 21.50 | 21.54 | 19.99 | 20.53 | 6,548,226 | +0.40(+1.99%) |
Aug 16, 2007 | 19.76 | 20.20 | 19.49 | 20.13 | 14,359,319 | +0.16(+0.80%) |
Aug 15, 2007 | 20.30 | 20.71 | 19.93 | 19.97 | 6,438,413 | -0.41(-2.01%) |
Aug 14, 2007 | 20.87 | 20.94 | 20.37 | 20.38 | 5,626,415 | -0.54(-2.60%) |
Aug 13, 2007 | 20.96 | 21.12 | 20.84 | 20.92 | 8,379,124 | +0.47(+2.28%) |
Aug 10, 2007 | 20.45 | 20.71 | 20.03 | 20.45 | 8,268,694 | -0.05(-0.22%) |
Aug 09, 2007 | 21.20 | 21.25 | 20.27 | 20.50 | 9,909,296 | -0.97(-4.52%) |
Aug 08, 2007 | 21.51 | 22.06 | 21.16 | 21.47 | 6,938,093 | +0.01(+0.04%) |
Aug 07, 2007 | 21.12 | 21.65 | 20.95 | 21.46 | 6,457,921 | +0.16(+0.77%) |
Aug 06, 2007 | 20.67 | 21.32 | 20.39 | 21.30 | 6,486,293 | +0.57(+2.75%) |
Aug 03, 2007 | 21.08 | 21.55 | 20.73 | 20.73 | 7,732,280 | -0.82(-3.82%) |
Aug 02, 2007 | 21.37 | 21.57 | 21.10 | 21.55 | 7,279,897 | +0.57(+2.73%) |
Aug 01, 2007 | 20.56 | 21.03 | 20.40 | 20.98 | 7,543,199 | +0.81(+4.04%) |
Jul 31, 2007 | 20.46 | 20.67 | 20.15 | 20.16 | 7,830,339 | -0.16(-0.81%) |
Jul 30, 2007 | 20.30 | 20.41 | 19.99 | 20.33 | 6,768,021 | +0.02(+0.09%) |
Jul 27, 2007 | 20.82 | 20.90 | 20.31 | 20.31 | 7,390,403 | -0.55(-2.64%) |
Jul 26, 2007 | 21.47 | 21.54 | 20.63 | 20.86 | 7,317,724 | -0.90(-4.15%) |
Jul 25, 2007 | 21.77 | 22.01 | 21.58 | 21.76 | 7,524,964 | +0.09(+0.41%) |
Jul 24, 2007 | 22.24 | 22.52 | 21.64 | 21.67 | 4,819,377 | -0.71(-3.16%) |
Jul 23, 2007 | 22.55 | 22.80 | 22.30 | 22.38 | 5,083,011 | -0.07(-0.32%) |
Jul 20, 2007 | 22.79 | 22.93 | 22.45 | 22.45 | 5,671,051 | -0.37(-1.63%) |
Jul 19, 2007 | 22.56 | 22.85 | 22.35 | 22.82 | 7,243,814 | +0.68(+3.09%) |
Jul 18, 2007 | 22.15 | 22.19 | 21.93 | 22.14 | 8,331,798 | -0.06(-0.26%) |
Jul 17, 2007 | 22.43 | 22.49 | 22.15 | 22.20 | 3,848,603 | -0.14(-0.62%) |
Jul 16, 2007 | 22.37 | 22.56 | 22.22 | 22.34 | 4,409,460 | -0.16(-0.70%) |
Jul 13, 2007 | 22.37 | 22.56 | 22.17 | 22.49 | 5,195,444 | +0.07(+0.32%) |
Jul 12, 2007 | 22.32 | 22.43 | 22.24 | 22.42 | 8,394,813 | +0.14(+0.64%) |
Jul 11, 2007 | 22.55 | 22.66 | 22.11 | 22.28 | 7,961,031 | -0.41(-1.79%) |
Jul 10, 2007 | 23.08 | 23.05 | 22.53 | 22.68 | 9,517,515 | -0.55(-2.35%) |
Jul 09, 2007 | 23.00 | 23.81 | 23.06 | 23.23 | 9,327,802 | +0.55(+2.43%) |
Jul 06, 2007 | 22.79 | 22.80 | 22.42 | 22.68 | 3,078,830 | -0.12(-0.54%) |
Jul 05, 2007 | 23.05 | 23.34 | 22.62 | 22.80 | 3,357,559 | -0.24(-1.06%) |
Jul 03, 2007 | 23.13 | 23.31 | 22.90 | 23.05 | 1,550,527 | -0.07(-0.30%) |
Jul 02, 2007 | 22.88 | 23.26 | 22.60 | 23.12 | 2,987,911 | +0.46(+2.04%) |
Jun 29, 2007 | 22.58 | 22.89 | 22.41 | 22.65 | 2,938,731 | +0.11(+0.51%) |
Jun 28, 2007 | 22.54 | 23.04 | 22.47 | 22.54 | 3,351,806 | -0.05(-0.24%) |
Jun 27, 2007 | 22.03 | 22.63 | 22.03 | 22.59 | 4,889,864 | +0.24(+1.10%) |
Jun 26, 2007 | 22.74 | 22.95 | 22.32 | 22.35 | 3,878,933 | -0.23(-1.02%) |
Jun 25, 2007 | 22.58 | 23.08 | 22.48 | 22.58 | 3,620,076 | +0.07(+0.31%) |
Jun 22, 2007 | 22.99 | 23.10 | 22.47 | 22.51 | 4,666,225 | -0.62(-2.70%) |
Jun 21, 2007 | 23.07 | 23.24 | 22.87 | 23.13 | 5,081,704 | +0.07(+0.28%) |
Jun 20, 2007 | 23.85 | 23.86 | 23.07 | 23.07 | 6,359,255 | -0.66(-2.77%) |
Jun 19, 2007 | 23.04 | 23.81 | 22.83 | 23.72 | 8,613,403 | +1.18(+5.22%) |
Jun 18, 2007 | 22.87 | 22.95 | 22.52 | 22.55 | 2,051,769 | -0.32(-1.42%) |
Jun 15, 2007 | 22.86 | 22.95 | 22.80 | 22.87 | 3,507,643 | +0.23(+1.01%) |
Jun 14, 2007 | 22.74 | 22.91 | 22.44 | 22.64 | 2,744,407 | -0.01(-0.05%) |
Jun 13, 2007 | 22.50 | 22.73 | 22.34 | 22.65 | 4,384,097 | +0.34(+1.53%) |
Jun 12, 2007 | 22.56 | 22.69 | 22.31 | 22.31 | 3,898,544 | -0.36(-1.60%) |
Jun 11, 2007 | 22.60 | 22.91 | 22.60 | 22.68 | 3,924,429 | +0.07(+0.32%) |
Jun 08, 2007 | 22.42 | 22.66 | 22.09 | 22.60 | 7,517,240 | +0.75(+3.41%) |
Jun 07, 2007 | 22.62 | 22.77 | 21.82 | 21.86 | 6,280,978 | -0.87(-3.84%) |
Jun 06, 2007 | 23.04 | 23.04 | 22.63 | 22.73 | 3,886,778 | -0.31(-1.34%) |
Jun 05, 2007 | 23.54 | 23.43 | 22.93 | 23.04 | 4,063,951 | -0.50(-2.14%) |
Jun 04, 2007 | 23.47 | 23.62 | 23.31 | 23.54 | 2,818,927 | +0.08(+0.33%) |
Jun 01, 2007 | 23.45 | 23.66 | 23.30 | 23.47 | 4,327,881 | +0.02(+0.07%) |
May 31, 2007 | 23.73 | 23.79 | 23.39 | 23.45 | 4,640,601 | -0.21(-0.90%) |
May 30, 2007 | 23.49 | 23.70 | 23.41 | 23.67 | 3,725,005 | +0.07(+0.31%) |
May 29, 2007 | 23.61 | 23.73 | 23.33 | 23.59 | 4,498,360 | -0.07(-0.31%) |
May 25, 2007 | 23.90 | 23.97 | 23.47 | 23.67 | 3,254,853 | -0.13(-0.53%) |
May 24, 2007 | 24.64 | 24.75 | 23.73 | 23.79 | 6,535,094 | -0.88(-3.58%) |
May 23, 2007 | 24.81 | 25.03 | 24.64 | 24.68 | 8,147,722 | +0.01(+0.03%) |
May 22, 2007 | 24.60 | 24.87 | 24.50 | 24.67 | 4,883,508 | +0.07(+0.28%) |
May 21, 2007 | 24.48 | 24.69 | 24.47 | 24.60 | 4,209,167 | +0.10(+0.42%) |
May 18, 2007 | 24.32 | 24.50 | 24.25 | 24.50 | 3,173,613 | +0.31(+1.28%) |
May 17, 2007 | 24.14 | 24.30 | 24.05 | 24.19 | 4,122,364 | +0.03(+0.14%) |
May 16, 2007 | 24.03 | 24.16 | 23.95 | 24.15 | 2,749,898 | +0.25(+1.04%) |
May 15, 2007 | 23.79 | 24.30 | 23.71 | 23.90 | 3,141,003 | +0.18(+0.77%) |
May 14, 2007 | 23.72 | 23.86 | 23.66 | 23.72 | 2,508,497 | -0.04(-0.18%) |
May 11, 2007 | 23.71 | 23.77 | 23.62 | 23.76 | 2,885,335 | +0.09(+0.37%) |
May 10, 2007 | 23.75 | 23.85 | 23.54 | 23.67 | 3,525,946 | -0.16(-0.66%) |
May 09, 2007 | 23.86 | 23.91 | 23.75 | 23.83 | 2,812,390 | -0.05(-0.22%) |
May 08, 2007 | 23.94 | 23.96 | 23.72 | 23.88 | 3,311,540 | -0.11(-0.45%) |
May 07, 2007 | 24.19 | 24.30 | 23.98 | 23.99 | 3,312,586 | -0.11(-0.48%) |
May 04, 2007 | 24.29 | 24.29 | 24.02 | 24.11 | 2,945,202 | -0.18(-0.76%) |
May 03, 2007 | 24.35 | 24.48 | 24.07 | 24.29 | 3,430,901 | +0.10(+0.43%) |
May 02, 2007 | 24.00 | 24.28 | 23.93 | 24.19 | 5,009,184 | -0.19(-0.78%) |
May 01, 2007 | 24.34 | 24.49 | 24.17 | 24.38 | 3,326,613 | +0.10(+0.41%) |
Apr 30, 2007 | 24.56 | 24.63 | 24.25 | 24.28 | 3,036,105 | -0.25(-1.01%) |
Apr 27, 2007 | 24.66 | 24.67 | 24.40 | 24.53 | 3,729,387 | -0.26(-1.05%) |
Apr 26, 2007 | 24.97 | 25.31 | 24.79 | 24.79 | 4,062,487 | -0.57(-2.23%) |
Apr 25, 2007 | 25.05 | 25.39 | 25.05 | 25.35 | 3,899,851 | +0.30(+1.19%) |
Apr 24, 2007 | 24.75 | 25.12 | 24.68 | 25.05 | 5,688,841 | +0.26(+1.06%) |
Apr 23, 2007 | 24.52 | 24.81 | 24.40 | 24.79 | 2,615,240 | +0.21(+0.87%) |
Apr 20, 2007 | 24.52 | 24.68 | 24.33 | 24.58 | 3,467,474 | +0.24(+1.01%) |
Apr 19, 2007 | 24.42 | 24.48 | 24.29 | 24.33 | 3,678,385 | -0.07(-0.28%) |
Apr 18, 2007 | 24.86 | 24.96 | 24.29 | 24.40 | 3,786,634 | -0.25(-1.01%) |
Apr 17, 2007 | 24.57 | 24.69 | 24.45 | 24.65 | 2,453,912 | +0.13(+0.51%) |
Apr 16, 2007 | 24.74 | 24.77 | 24.31 | 24.52 | 2,724,274 | +0.10(+0.42%) |
Apr 13, 2007 | 24.60 | 24.61 | 24.32 | 24.42 | 2,364,489 | -0.18(-0.73%) |
Apr 12, 2007 | 24.37 | 24.63 | 24.25 | 24.60 | 6,865,210 | +0.26(+1.05%) |
Apr 11, 2007 | 24.04 | 24.38 | 24.01 | 24.34 | 5,559,936 | +0.28(+1.18%) |
Apr 10, 2007 | 23.89 | 24.09 | 23.81 | 24.06 | 4,694,202 | +0.25(+1.06%) |
Apr 09, 2007 | 23.63 | 23.86 | 23.49 | 23.81 | 4,209,957 | +0.32(+1.38%) |
Apr 05, 2007 | 23.56 | 23.62 | 23.47 | 23.48 | 3,389,197 | -0.07(-0.31%) |
Apr 04, 2007 | 23.62 | 23.77 | 23.44 | 23.56 | 2,381,432 | -0.09(-0.37%) |
Apr 03, 2007 | 23.77 | 23.77 | 23.56 | 23.64 | 3,458,225 | -0.05(-0.19%) |
Apr 02, 2007 | 23.00 | 23.69 | 23.00 | 23.69 | 3,429,725 | +0.36(+1.52%) |
Mar 30, 2007 | 23.49 | 23.54 | 22.99 | 23.33 | 4,822,447 | -0.16(-0.68%) |
Mar 29, 2007 | 23.84 | 23.86 | 23.21 | 23.49 | 6,506,777 | -0.18(-0.78%) |
Mar 28, 2007 | 23.81 | 23.93 | 23.67 | 23.68 | 3,298,466 | -0.13(-0.56%) |
Mar 27, 2007 | 23.70 | 23.88 | 23.60 | 23.81 | 2,657,860 | +0.02(+0.10%) |
Mar 26, 2007 | 23.69 | 23.81 | 23.57 | 23.79 | 2,321,085 | +0.08(+0.34%) |
Mar 23, 2007 | 23.56 | 23.82 | 23.52 | 23.71 | 3,217,148 | +0.05(+0.21%) |
Mar 22, 2007 | 23.96 | 24.11 | 23.54 | 23.66 | 2,582,755 | +0.02(+0.10%) |
Mar 21, 2007 | 23.37 | 23.70 | 23.27 | 23.64 | 3,131,195 | +0.26(+1.13%) |
Mar 20, 2007 | 23.17 | 23.41 | 23.01 | 23.37 | 3,072,031 | +0.10(+0.44%) |
Mar 19, 2007 | 23.17 | 23.32 | 23.10 | 23.27 | 2,210,221 | +0.26(+1.13%) |
Mar 16, 2007 | 23.16 | 23.26 | 22.97 | 23.01 | 3,698,779 | -0.15(-0.66%) |
Mar 15, 2007 | 23.00 | 23.21 | 22.83 | 23.16 | 3,454,042 | +0.16(+0.70%) |
Mar 14, 2007 | 22.89 | 23.04 | 22.62 | 23.00 | 3,342,393 | +0.20(+0.89%) |
Mar 13, 2007 | 23.19 | 23.30 | 22.80 | 22.80 | 3,770,946 | -0.39(-1.70%) |
Mar 12, 2007 | 22.84 | 23.21 | 22.83 | 23.19 | 3,752,120 | +0.30(+1.32%) |
Mar 09, 2007 | 22.99 | 23.04 | 22.79 | 22.89 | 1,838,146 | -0.01(-0.05%) |
Mar 08, 2007 | 22.99 | 23.02 | 22.81 | 22.90 | 3,597,328 | +0.11(+0.50%) |
Mar 07, 2007 | 22.71 | 22.96 | 22.68 | 22.79 | 3,333,765 | +0.07(+0.32%) |
Mar 06, 2007 | 22.27 | 22.76 | 22.12 | 22.71 | 4,896,059 | +0.48(+2.15%) |
Mar 05, 2007 | 22.61 | 22.61 | 22.24 | 22.24 | 3,467,115 | -0.46(-2.01%) |
Mar 02, 2007 | 22.88 | 22.99 | 22.68 | 22.69 | 2,805,592 | -0.31(-1.36%) |
Mar 01, 2007 | 22.85 | 23.16 | 22.64 | 23.00 | 3,809,711 | +0.04(+0.17%) |
Feb 28, 2007 | 23.26 | 23.26 | 22.86 | 22.97 | 4,380,698 | -0.13(-0.58%) |
Feb 27, 2007 | 23.50 | 23.91 | 23.06 | 23.10 | 8,299,114 | -0.44(-1.87%) |
Feb 26, 2007 | 23.26 | 23.70 | 23.25 | 23.54 | 6,241,101 | +0.36(+1.57%) |
Feb 23, 2007 | 23.50 | 23.50 | 23.14 | 23.18 | 3,483,850 | +0.06(+0.25%) |
Feb 22, 2007 | 23.18 | 23.29 | 22.76 | 23.12 | 2,516,665 | +0.03(+0.15%) |
Feb 21, 2007 | 23.00 | 23.13 | 22.93 | 23.08 | 3,516,272 | -0.06(-0.28%) |
Feb 20, 2007 | 23.12 | 23.18 | 23.01 | 23.15 | 2,130,733 | +0.03(+0.13%) |
Feb 16, 2007 | 23.02 | 23.17 | 22.98 | 23.12 | 1,716,823 | +0.00(+0.00%) |
Feb 15, 2007 | 23.26 | 23.30 | 23.10 | 23.12 | 2,310,887 | -0.17(-0.74%) |
Feb 14, 2007 | 23.23 | 23.42 | 23.21 | 23.29 | 2,255,968 | +0.08(+0.33%) |
Feb 13, 2007 | 23.12 | 23.23 | 23.07 | 23.21 | 1,933,419 | +0.17(+0.75%) |
Feb 12, 2007 | 23.06 | 23.23 | 22.99 | 23.04 | 1,314,303 | -0.05(-0.20%) |
Feb 09, 2007 | 23.20 | 23.33 | 22.97 | 23.09 | 1,594,977 | -0.10(-0.45%) |
Feb 08, 2007 | 22.99 | 23.28 | 22.95 | 23.19 | 2,363,966 | +0.20(+0.85%) |
Feb 07, 2007 | 22.70 | 23.14 | 22.69 | 23.00 | 3,389,458 | +0.32(+1.42%) |
Feb 06, 2007 | 22.37 | 22.75 | 22.29 | 22.68 | 2,931,621 | +0.41(+1.86%) |
Feb 05, 2007 | 22.07 | 22.32 | 22.03 | 22.26 | 1,536,931 | +0.16(+0.73%) |
Feb 02, 2007 | 22.07 | 22.16 | 22.04 | 22.10 | 1,216,889 | +0.03(+0.14%) |
Feb 01, 2007 | 21.95 | 22.13 | 21.90 | 22.07 | 2,278,726 | +0.13(+0.58%) |
Jan 31, 2007 | 21.74 | 21.97 | 21.62 | 21.95 | 1,751,076 | +0.13(+0.61%) |
Jan 30, 2007 | 21.75 | 21.84 | 21.72 | 21.81 | 1,978,034 | +0.07(+0.32%) |
Jan 29, 2007 | 21.87 | 21.87 | 21.68 | 21.74 | 2,549,872 | -0.17(-0.79%) |
Jan 26, 2007 | 21.93 | 21.93 | 21.66 | 21.91 | 3,499,276 | -0.02(-0.09%) |
Jan 25, 2007 | 22.14 | 22.18 | 21.93 | 21.93 | 1,848,605 | -0.25(-1.12%) |
Jan 24, 2007 | 21.95 | 22.19 | 21.90 | 22.18 | 2,139,885 | +0.25(+1.13%) |
Jan 23, 2007 | 21.61 | 21.95 | 21.53 | 21.93 | 3,585,824 | +0.37(+1.72%) |
Jan 22, 2007 | 21.35 | 21.58 | 21.26 | 21.56 | 4,290,752 | +0.16(+0.77%) |
Jan 19, 2007 | 21.39 | 21.43 | 21.25 | 21.40 | 2,255,978 | +0.08(+0.39%) |
Jan 18, 2007 | 21.46 | 21.50 | 21.28 | 21.31 | 1,477,054 | -0.07(-0.30%) |
Jan 17, 2007 | 21.51 | 21.52 | 21.33 | 21.38 | 3,297,943 | -0.13(-0.59%) |
Jan 16, 2007 | 21.28 | 21.60 | 21.23 | 21.51 | 2,237,414 | +0.29(+1.35%) |
Jan 12, 2007 | 21.38 | 21.38 | 21.15 | 21.22 | 1,914,496 | -0.12(-0.56%) |
Jan 11, 2007 | 21.31 | 21.44 | 21.28 | 21.34 | 1,741,925 | +0.06(+0.29%) |
Jan 10, 2007 | 21.16 | 21.34 | 21.15 | 21.28 | 2,496,271 | +0.00(+0.00%) |
Jan 09, 2007 | 21.11 | 21.32 | 21.03 | 21.28 | 3,373,247 | +0.24(+1.16%) |
Jan 08, 2007 | 21.03 | 21.15 | 20.93 | 21.03 | 5,231,004 | -0.08(-0.36%) |
Jan 05, 2007 | 21.52 | 21.52 | 21.07 | 21.11 | 3,195,969 | -0.41(-1.92%) |
Jan 04, 2007 | 21.65 | 21.82 | 21.51 | 21.52 | 2,145,637 | -0.19(-0.88%) |
Jan 03, 2007 | 21.40 | 21.85 | 21.39 | 21.71 | 3,740,353 | +0.28(+1.30%) |
Dec 29, 2006 | 21.56 | 21.56 | 21.38 | 21.43 | 1,570,922 | -0.11(-0.51%) |
Dec 28, 2006 | 21.48 | 21.60 | 21.43 | 21.54 | 1,483,329 | +0.07(+0.32%) |
Dec 27, 2006 | 21.80 | 21.93 | 21.39 | 21.47 | 3,771,991 | +0.33(+1.56%) |
Dec 26, 2006 | 21.14 | 21.20 | 21.05 | 21.15 | 864,687 | +0.03(+0.14%) |
Dec 22, 2006 | 21.15 | 21.18 | 20.99 | 21.12 | 1,165,641 | +0.01(+0.05%) |
Dec 21, 2006 | 21.28 | 21.33 | 21.02 | 21.10 | 3,951,884 | -0.13(-0.63%) |
Dec 20, 2006 | 21.30 | 21.42 | 21.22 | 21.24 | 2,501,500 | -0.23(-1.09%) |
Dec 19, 2006 | 21.43 | 21.54 | 21.27 | 21.47 | 2,310,887 | -0.10(-0.48%) |
Dec 18, 2006 | 21.70 | 21.82 | 21.47 | 21.57 | 2,449,467 | -0.13(-0.60%) |
Dec 15, 2006 | 21.57 | 21.74 | 21.54 | 21.70 | 5,230,743 | -0.01(-0.05%) |
Dec 14, 2006 | 21.61 | 21.73 | 21.57 | 21.72 | 4,508,296 | +0.16(+0.75%) |
Dec 13, 2006 | 21.61 | 21.68 | 21.49 | 21.55 | 2,797,486 | +0.00(+0.00%) |
Dec 12, 2006 | 21.39 | 21.56 | 21.37 | 21.55 | 3,405,669 | +0.20(+0.95%) |
Dec 11, 2006 | 21.27 | 21.38 | 21.20 | 21.35 | 2,119,751 | +0.07(+0.34%) |
Dec 08, 2006 | 21.36 | 21.41 | 21.16 | 21.28 | 1,567,000 | -0.08(-0.38%) |
Dec 07, 2006 | 21.46 | 21.51 | 21.33 | 21.36 | 1,930,707 | -0.10(-0.45%) |
Dec 06, 2006 | 21.46 | 21.51 | 21.41 | 21.46 | 2,788,858 | +0.01(+0.04%) |
Dec 05, 2006 | 21.26 | 21.47 | 21.24 | 21.45 | 1,995,814 | +0.17(+0.79%) |
Dec 04, 2006 | 21.12 | 21.31 | 21.07 | 21.28 | 2,510,129 | +0.23(+1.07%) |