Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.55 | 21.63 | 21.11 | 21.38 | 4,361,377 | +0.36(+1.71%) |
Nov 29, 2007 | 21.08 | 21.36 | 20.67 | 21.02 | 6,003,270 | -0.18(-0.85%) |
Nov 28, 2007 | 19.82 | 21.52 | 19.74 | 21.20 | 10,713,466 | +1.66(+8.49%) |
Nov 27, 2007 | 19.82 | 19.82 | 19.11 | 19.54 | 4,134,135 | +0.31(+1.59%) |
Nov 26, 2007 | 19.64 | 19.80 | 19.18 | 19.23 | 4,627,192 | -0.13(-0.66%) |
Nov 23, 2007 | 19.41 | 19.52 | 19.05 | 19.36 | 1,617,274 | +0.34(+1.77%) |
Nov 21, 2007 | 18.74 | 19.45 | 18.74 | 19.03 | 5,191,933 | -0.30(-1.55%) |
Nov 20, 2007 | 18.74 | 19.47 | 18.74 | 19.32 | 5,385,786 | +0.35(+1.85%) |
Nov 19, 2007 | 19.43 | 19.50 | 18.54 | 18.97 | 5,886,311 | -0.55(-2.79%) |
Nov 16, 2007 | 20.13 | 20.13 | 19.26 | 19.52 | 4,934,119 | -0.23(-1.17%) |
Nov 15, 2007 | 19.92 | 20.15 | 19.50 | 19.75 | 5,454,107 | -0.46(-2.26%) |
Nov 14, 2007 | 20.89 | 21.04 | 20.14 | 20.21 | 5,784,689 | -0.27(-1.31%) |
Nov 13, 2007 | 19.43 | 20.70 | 19.43 | 20.47 | 5,394,756 | +1.20(+6.24%) |
Nov 12, 2007 | 20.18 | 20.18 | 19.15 | 19.27 | 6,594,258 | -0.79(-3.95%) |
Nov 09, 2007 | 19.95 | 20.56 | 19.56 | 20.06 | 8,155,976 | +0.11(+0.56%) |
Nov 08, 2007 | 20.18 | 20.76 | 19.64 | 19.95 | 9,359,032 | -0.35(-1.73%) |
Nov 07, 2007 | 20.92 | 20.92 | 20.03 | 20.30 | 12,106,427 | -0.65(-3.10%) |
Nov 06, 2007 | 21.59 | 21.59 | 20.58 | 20.95 | 5,892,380 | +0.16(+0.75%) |
Nov 05, 2007 | 21.30 | 21.31 | 20.55 | 20.80 | 5,214,173 | -0.49(-2.32%) |
Nov 02, 2007 | 22.04 | 22.12 | 20.92 | 21.29 | 8,056,014 | -0.47(-2.16%) |
Nov 01, 2007 | 22.56 | 22.72 | 21.68 | 21.76 | 6,015,881 | -1.16(-5.05%) |
Oct 31, 2007 | 22.63 | 23.08 | 22.37 | 22.92 | 4,593,235 | +0.53(+2.37%) |
Oct 30, 2007 | 22.78 | 22.91 | 22.22 | 22.39 | 4,571,262 | -0.55(-2.41%) |
Oct 29, 2007 | 22.94 | 23.23 | 22.13 | 22.94 | 4,800,500 | +0.22(+0.95%) |
Oct 26, 2007 | 22.27 | 22.85 | 21.76 | 22.72 | 7,861,703 | +0.52(+2.36%) |
Oct 25, 2007 | 22.20 | 22.54 | 21.72 | 22.20 | 8,473,542 | +0.03(+0.13%) |
Oct 24, 2007 | 22.16 | 22.25 | 21.45 | 22.17 | 8,935,767 | -0.07(-0.34%) |
Oct 23, 2007 | 22.33 | 22.52 | 22.06 | 22.25 | 4,864,066 | +0.26(+1.19%) |
Oct 22, 2007 | 22.23 | 22.23 | 21.77 | 21.98 | 7,444,844 | -0.37(-1.67%) |
Oct 19, 2007 | 23.37 | 23.46 | 22.31 | 22.36 | 8,667,230 | -0.99(-4.26%) |
Oct 18, 2007 | 23.69 | 23.87 | 23.16 | 23.35 | 8,710,007 | -0.81(-3.34%) |
Oct 17, 2007 | 24.58 | 24.64 | 23.87 | 24.16 | 5,090,495 | -0.16(-0.68%) |
Oct 16, 2007 | 24.30 | 24.55 | 24.21 | 24.32 | 4,808,838 | -0.25(-1.03%) |
Oct 15, 2007 | 24.96 | 24.96 | 24.47 | 24.58 | 3,975,615 | -0.30(-1.20%) |
Oct 12, 2007 | 24.50 | 24.94 | 24.36 | 24.88 | 4,043,198 | +0.59(+2.43%) |
Oct 11, 2007 | 24.48 | 24.88 | 24.11 | 24.29 | 6,712,297 | +0.04(+0.18%) |
Oct 10, 2007 | 24.29 | 24.52 | 23.91 | 24.24 | 3,255,112 | -0.28(-1.13%) |
Oct 09, 2007 | 24.52 | 24.72 | 24.29 | 24.52 | 3,276,121 | +0.09(+0.37%) |
Oct 08, 2007 | 24.55 | 24.66 | 24.23 | 24.43 | 2,747,253 | -0.16(-0.64%) |
Oct 05, 2007 | 24.36 | 24.96 | 24.12 | 24.58 | 4,624,523 | +0.63(+2.62%) |
Oct 04, 2007 | 23.84 | 24.20 | 23.16 | 23.96 | 5,493,436 | +0.10(+0.44%) |
Oct 03, 2007 | 24.25 | 24.58 | 23.67 | 23.85 | 5,553,790 | -0.40(-1.63%) |
Oct 02, 2007 | 23.05 | 24.41 | 22.98 | 24.25 | 11,569,271 | +1.39(+6.08%) |
Oct 01, 2007 | 22.47 | 23.20 | 22.43 | 22.86 | 7,269,670 | +0.50(+2.24%) |
Sep 28, 2007 | 21.89 | 22.57 | 21.72 | 22.36 | 7,114,033 | +0.43(+1.98%) |
Sep 27, 2007 | 21.21 | 22.28 | 21.21 | 21.92 | 10,290,993 | +0.69(+3.24%) |
Sep 26, 2007 | 21.69 | 22.12 | 21.12 | 21.24 | 5,628,330 | -0.38(-1.76%) |
Sep 25, 2007 | 21.75 | 21.75 | 21.30 | 21.62 | 6,753,648 | -0.01(-0.07%) |
Sep 24, 2007 | 21.93 | 22.04 | 21.52 | 21.63 | 6,155,860 | -0.25(-1.13%) |
Sep 21, 2007 | 22.29 | 22.45 | 21.78 | 21.88 | 6,640,166 | -0.08(-0.37%) |
Sep 20, 2007 | 21.95 | 22.34 | 21.78 | 21.96 | 7,196,335 | -0.13(-0.61%) |
Sep 19, 2007 | 22.74 | 22.89 | 21.87 | 22.10 | 9,346,035 | -0.28(-1.27%) |
Sep 18, 2007 | 21.37 | 22.47 | 21.33 | 22.38 | 13,718,469 | +1.13(+5.31%) |
Sep 17, 2007 | 22.02 | 22.09 | 21.15 | 21.25 | 10,397,249 | -0.55(-2.50%) |
Sep 14, 2007 | 22.12 | 22.13 | 21.63 | 21.80 | 12,638,258 | -0.65(-2.90%) |
Sep 13, 2007 | 22.24 | 22.63 | 22.04 | 22.45 | 6,337,994 | +0.22(+1.01%) |
Sep 12, 2007 | 22.13 | 22.38 | 21.83 | 22.22 | 8,983,943 | -0.19(-0.87%) |
Sep 11, 2007 | 21.30 | 22.67 | 21.28 | 22.42 | 8,250,057 | +0.07(+0.30%) |
Sep 10, 2007 | 23.39 | 23.45 | 22.34 | 22.35 | 5,125,155 | -0.80(-3.45%) |
Sep 07, 2007 | 23.59 | 23.82 | 22.81 | 23.15 | 5,567,574 | -0.95(-3.94%) |
Sep 06, 2007 | 24.65 | 24.65 | 24.05 | 24.10 | 2,887,232 | -0.01(-0.06%) |
Sep 05, 2007 | 24.29 | 24.30 | 23.75 | 24.11 | 4,844,261 | -0.37(-1.53%) |
Sep 04, 2007 | 24.29 | 24.64 | 23.92 | 24.49 | 4,174,208 | +0.36(+1.49%) |
Aug 31, 2007 | 23.78 | 24.15 | 23.60 | 24.13 | 5,094,242 | +0.88(+3.79%) |
Aug 30, 2007 | 22.58 | 23.40 | 22.58 | 23.25 | 3,838,446 | +0.20(+0.88%) |
Aug 29, 2007 | 22.78 | 23.14 | 22.20 | 23.05 | 5,685,339 | +0.58(+2.56%) |
Aug 28, 2007 | 23.53 | 23.71 | 22.31 | 22.47 | 6,797,408 | -1.17(-4.96%) |
Aug 27, 2007 | 23.81 | 23.87 | 23.31 | 23.64 | 3,546,311 | -0.18(-0.75%) |
Aug 24, 2007 | 23.24 | 23.89 | 23.09 | 23.82 | 5,287,884 | +0.73(+3.17%) |
Aug 23, 2007 | 23.24 | 23.68 | 22.91 | 23.09 | 4,336,001 | -0.02(-0.10%) |
Aug 22, 2007 | 22.51 | 23.24 | 22.47 | 23.11 | 5,645,727 | +0.99(+4.46%) |
Aug 21, 2007 | 22.51 | 22.51 | 22.03 | 22.13 | 5,626,757 | -0.24(-1.07%) |
Aug 20, 2007 | 22.81 | 22.92 | 22.07 | 22.37 | 5,869,660 | -0.07(-0.33%) |
Aug 17, 2007 | 23.16 | 23.39 | 21.95 | 22.44 | 7,999,340 | +0.44(+2.00%) |
Aug 16, 2007 | 21.68 | 22.34 | 20.98 | 22.00 | 13,575,717 | -0.38(-1.70%) |
Aug 15, 2007 | 23.54 | 23.87 | 22.16 | 22.38 | 10,327,429 | -1.36(-5.73%) |
Aug 14, 2007 | 24.64 | 24.66 | 23.54 | 23.74 | 5,140,411 | -0.62(-2.55%) |
Aug 13, 2007 | 24.36 | 24.71 | 23.99 | 24.36 | 3,685,754 | +0.27(+1.12%) |
Aug 10, 2007 | 23.90 | 24.35 | 22.98 | 24.09 | 7,379,533 | -0.52(-2.10%) |
Aug 09, 2007 | 24.14 | 24.64 | 23.91 | 24.61 | 5,916,126 | -0.17(-0.69%) |
Aug 08, 2007 | 24.59 | 25.12 | 24.38 | 24.78 | 7,259,329 | +0.66(+2.73%) |
Aug 07, 2007 | 23.35 | 24.54 | 23.16 | 24.12 | 8,469,929 | +0.78(+3.36%) |
Aug 06, 2007 | 23.86 | 23.86 | 23.11 | 23.34 | 10,401,406 | -0.26(-1.11%) |
Aug 03, 2007 | 23.82 | 24.10 | 23.55 | 23.60 | 6,822,165 | -0.50(-2.08%) |
Aug 02, 2007 | 23.91 | 24.29 | 23.52 | 24.10 | 7,923,514 | +0.60(+2.54%) |
Aug 01, 2007 | 23.93 | 24.17 | 22.86 | 23.50 | 10,806,383 | -0.66(-2.75%) |
Jul 31, 2007 | 24.73 | 24.99 | 24.08 | 24.17 | 7,153,384 | -0.29(-1.19%) |
Jul 30, 2007 | 24.17 | 24.67 | 23.75 | 24.46 | 9,516,291 | +0.26(+1.08%) |
Jul 27, 2007 | 24.66 | 24.86 | 23.79 | 24.20 | 12,833,414 | -0.41(-1.67%) |
Jul 26, 2007 | 24.85 | 28.39 | 23.95 | 24.61 | 11,350,451 | -0.84(-3.32%) |
Jul 25, 2007 | 25.78 | 26.08 | 24.95 | 25.45 | 6,887,951 | -0.20(-0.79%) |
Jul 24, 2007 | 26.09 | 26.11 | 25.36 | 25.65 | 10,689,332 | -0.40(-1.55%) |
Jul 23, 2007 | 26.09 | 26.23 | 25.68 | 26.06 | 6,297,178 | -0.01(-0.03%) |
Jul 20, 2007 | 26.85 | 27.07 | 25.82 | 26.06 | 9,305,327 | -0.78(-2.92%) |
Jul 19, 2007 | 26.99 | 27.24 | 26.65 | 26.85 | 8,403,954 | +0.10(+0.36%) |
Jul 18, 2007 | 26.16 | 26.82 | 26.16 | 26.75 | 5,325,890 | +0.16(+0.62%) |
Jul 17, 2007 | 26.80 | 27.07 | 26.35 | 26.59 | 8,600,808 | -0.35(-1.30%) |
Jul 16, 2007 | 27.85 | 27.87 | 26.71 | 26.94 | 13,958,949 | -0.93(-3.33%) |
Jul 13, 2007 | 27.65 | 27.99 | 27.43 | 27.87 | 4,963,631 | +0.24(+0.87%) |
Jul 12, 2007 | 27.50 | 27.76 | 27.22 | 27.63 | 3,758,056 | +0.19(+0.68%) |
Jul 11, 2007 | 27.35 | 27.68 | 27.06 | 27.44 | 3,241,863 | +0.04(+0.14%) |
Jul 10, 2007 | 27.65 | 27.72 | 27.09 | 27.40 | 3,280,637 | -0.25(-0.89%) |
Jul 09, 2007 | 27.87 | 28.09 | 27.54 | 27.65 | 4,106,226 | -0.28(-0.99%) |
Jul 06, 2007 | 28.16 | 28.16 | 27.71 | 27.92 | 3,445,167 | -0.01(-0.03%) |
Jul 05, 2007 | 28.22 | 28.38 | 27.72 | 27.93 | 3,225,936 | -0.08(-0.29%) |
Jul 03, 2007 | 28.02 | 28.11 | 27.80 | 28.01 | 1,339,702 | +0.09(+0.32%) |
Jul 02, 2007 | 27.72 | 27.99 | 27.54 | 27.92 | 2,793,998 | +0.35(+1.27%) |
Jun 29, 2007 | 27.57 | 27.88 | 27.36 | 27.57 | 3,652,031 | -0.26(-0.94%) |
Jun 28, 2007 | 27.65 | 27.87 | 27.27 | 27.84 | 3,427,342 | +0.28(+1.00%) |
Jun 27, 2007 | 27.35 | 27.68 | 26.90 | 27.56 | 8,240,690 | -0.15(-0.54%) |
Jun 26, 2007 | 28.62 | 28.71 | 27.66 | 27.71 | 3,849,829 | -0.83(-2.91%) |
Jun 25, 2007 | 28.84 | 28.95 | 28.39 | 28.54 | 2,541,198 | -0.36(-1.24%) |
Jun 22, 2007 | 28.72 | 29.08 | 28.49 | 28.90 | 8,323,794 | -0.21(-0.72%) |
Jun 21, 2007 | 28.31 | 29.15 | 28.13 | 29.11 | 3,368,729 | +0.53(+1.86%) |
Jun 20, 2007 | 29.21 | 29.43 | 28.47 | 28.57 | 4,922,681 | -0.48(-1.65%) |
Jun 19, 2007 | 29.52 | 29.52 | 28.93 | 29.05 | 8,971,899 | -1.37(-4.52%) |
Jun 18, 2007 | 30.60 | 30.91 | 30.31 | 30.43 | 2,277,802 | -0.07(-0.25%) |
Jun 15, 2007 | 29.70 | 30.68 | 29.62 | 30.50 | 5,379,285 | +1.02(+3.45%) |
Jun 14, 2007 | 29.52 | 29.85 | 29.46 | 29.49 | 3,865,345 | +0.01(+0.05%) |
Jun 13, 2007 | 29.19 | 29.52 | 28.90 | 29.47 | 2,047,492 | +0.49(+1.70%) |
Jun 12, 2007 | 29.48 | 29.48 | 28.87 | 28.98 | 3,062,273 | -0.57(-1.92%) |
Jun 11, 2007 | 29.20 | 29.55 | 28.96 | 29.55 | 3,557,272 | +0.34(+1.18%) |
Jun 08, 2007 | 28.39 | 29.20 | 27.65 | 29.20 | 5,574,533 | +0.71(+2.49%) |
Jun 07, 2007 | 29.25 | 29.70 | 28.04 | 28.49 | 7,520,918 | -0.80(-2.73%) |
Jun 06, 2007 | 29.89 | 29.89 | 29.16 | 29.29 | 3,836,774 | -0.66(-2.20%) |
Jun 05, 2007 | 29.74 | 29.97 | 29.40 | 29.95 | 4,495,413 | +0.13(+0.45%) |
Jun 04, 2007 | 29.52 | 29.82 | 29.16 | 29.82 | 4,363,836 | +0.13(+0.45%) |
Jun 01, 2007 | 29.28 | 29.74 | 29.25 | 29.68 | 5,591,662 | +0.63(+2.16%) |
May 31, 2007 | 28.84 | 29.74 | 28.84 | 29.05 | 11,312,969 | +0.19(+0.67%) |
May 30, 2007 | 27.09 | 28.91 | 26.79 | 28.86 | 10,854,923 | +1.51(+5.52%) |
May 29, 2007 | 26.86 | 27.45 | 26.75 | 27.35 | 5,795,207 | +0.87(+3.27%) |
May 25, 2007 | 26.20 | 26.59 | 26.06 | 26.48 | 3,507,435 | +0.43(+1.66%) |
May 24, 2007 | 26.31 | 26.65 | 25.88 | 26.05 | 4,749,915 | -0.35(-1.33%) |
May 23, 2007 | 26.68 | 26.72 | 26.26 | 26.40 | 3,339,253 | -0.18(-0.67%) |
May 22, 2007 | 26.57 | 26.65 | 26.27 | 26.58 | 3,004,796 | +0.17(+0.65%) |
May 21, 2007 | 26.34 | 26.58 | 26.13 | 26.41 | 3,839,918 | +0.16(+0.63%) |
May 18, 2007 | 26.34 | 26.40 | 25.99 | 26.24 | 3,093,186 | +0.26(+1.01%) |
May 17, 2007 | 25.92 | 26.13 | 25.56 | 25.98 | 3,457,092 | +0.07(+0.26%) |
May 16, 2007 | 25.44 | 25.94 | 25.26 | 25.91 | 4,739,477 | +0.58(+2.30%) |
May 15, 2007 | 25.33 | 25.70 | 25.18 | 25.33 | 3,358,220 | -0.10(-0.38%) |
May 14, 2007 | 25.77 | 25.83 | 25.36 | 25.43 | 2,383,121 | -0.34(-1.33%) |
May 11, 2007 | 25.67 | 25.89 | 25.56 | 25.77 | 2,329,257 | +0.35(+1.38%) |
May 10, 2007 | 25.74 | 25.88 | 25.29 | 25.42 | 3,565,581 | -0.46(-1.76%) |
May 09, 2007 | 25.41 | 26.00 | 25.35 | 25.88 | 3,135,222 | +0.40(+1.58%) |
May 08, 2007 | 25.52 | 25.81 | 25.14 | 25.47 | 3,684,523 | -0.61(-2.32%) |
May 07, 2007 | 26.36 | 26.90 | 26.05 | 26.08 | 4,587,588 | +0.04(+0.17%) |
May 04, 2007 | 25.41 | 26.11 | 25.41 | 26.03 | 7,696,030 | +0.72(+2.86%) |
May 03, 2007 | 24.51 | 25.59 | 24.47 | 25.31 | 8,342,529 | +0.94(+3.86%) |
May 02, 2007 | 24.14 | 24.56 | 24.14 | 24.37 | 4,654,366 | +0.24(+0.99%) |
May 01, 2007 | 24.03 | 24.28 | 23.89 | 24.13 | 6,633,475 | -0.16(-0.65%) |
Apr 30, 2007 | 24.47 | 24.67 | 24.23 | 24.29 | 3,398,148 | -0.19(-0.76%) |
Apr 27, 2007 | 24.46 | 24.71 | 24.02 | 24.47 | 5,882,460 | -0.23(-0.94%) |
Apr 26, 2007 | 24.90 | 25.11 | 24.53 | 24.70 | 4,544,095 | -0.17(-0.69%) |
Apr 25, 2007 | 24.99 | 25.22 | 24.76 | 24.88 | 5,348,098 | -0.12(-0.48%) |
Apr 24, 2007 | 25.59 | 25.62 | 24.85 | 25.00 | 7,500,648 | -0.78(-3.04%) |
Apr 23, 2007 | 25.84 | 25.97 | 25.68 | 25.78 | 2,319,421 | -0.09(-0.35%) |
Apr 20, 2007 | 26.06 | 26.08 | 25.61 | 25.87 | 3,185,925 | +0.28(+1.11%) |
Apr 19, 2007 | 25.23 | 25.60 | 24.92 | 25.59 | 5,522,337 | +0.04(+0.15%) |
Apr 18, 2007 | 25.63 | 25.86 | 25.34 | 25.55 | 5,235,103 | -0.34(-1.33%) |
Apr 17, 2007 | 26.19 | 26.19 | 25.49 | 25.89 | 4,286,888 | -0.20(-0.77%) |
Apr 16, 2007 | 26.17 | 26.24 | 25.90 | 26.09 | 3,752,318 | +0.10(+0.37%) |
Apr 13, 2007 | 26.16 | 26.29 | 25.83 | 26.00 | 2,904,268 | -0.16(-0.60%) |
Apr 12, 2007 | 25.65 | 26.36 | 25.53 | 26.15 | 4,130,304 | +0.21(+0.81%) |
Apr 11, 2007 | 26.48 | 26.54 | 25.74 | 25.94 | 5,650,009 | -0.45(-1.70%) |
Apr 10, 2007 | 25.22 | 26.89 | 25.23 | 26.39 | 14,861,824 | +1.49(+5.97%) |
Apr 09, 2007 | 24.90 | 25.11 | 24.63 | 24.91 | 5,176,677 | +0.25(+1.03%) |
Apr 05, 2007 | 24.41 | 24.80 | 24.35 | 24.65 | 2,876,469 | +0.25(+1.04%) |
Apr 04, 2007 | 24.68 | 24.73 | 24.32 | 24.40 | 7,713,025 | -0.44(-1.78%) |
Apr 03, 2007 | 24.59 | 25.05 | 24.59 | 24.84 | 6,002,767 | +0.29(+1.19%) |
Apr 02, 2007 | 24.50 | 24.67 | 24.27 | 24.55 | 8,715,896 | +0.07(+0.31%) |
Mar 30, 2007 | 24.58 | 24.88 | 24.23 | 24.47 | 8,085,054 | -0.04(-0.15%) |
Mar 29, 2007 | 24.74 | 24.96 | 24.29 | 24.51 | 6,003,302 | -0.04(-0.15%) |
Mar 28, 2007 | 24.66 | 24.66 | 24.21 | 24.55 | 7,154,180 | -0.37(-1.50%) |
Mar 27, 2007 | 25.41 | 25.41 | 24.81 | 24.92 | 5,759,075 | -0.58(-2.29%) |
Mar 26, 2007 | 25.86 | 25.86 | 25.26 | 25.50 | 4,566,712 | -0.13(-0.52%) |
Mar 23, 2007 | 26.06 | 26.47 | 25.53 | 25.64 | 4,127,528 | -0.46(-1.75%) |
Mar 22, 2007 | 25.79 | 26.23 | 25.65 | 26.09 | 3,609,074 | +0.36(+1.39%) |
Mar 21, 2007 | 24.97 | 25.93 | 24.77 | 25.74 | 5,701,182 | +1.04(+4.21%) |
Mar 20, 2007 | 24.49 | 24.73 | 24.44 | 24.70 | 4,819,236 | +0.28(+1.13%) |
Mar 19, 2007 | 24.17 | 24.66 | 24.17 | 24.42 | 5,605,178 | +0.21(+0.86%) |
Mar 16, 2007 | 24.71 | 24.73 | 24.08 | 24.21 | 3,783,445 | -0.55(-2.20%) |
Mar 15, 2007 | 24.44 | 25.15 | 24.44 | 24.76 | 2,030,898 | +0.21(+0.85%) |
Mar 14, 2007 | 24.39 | 24.65 | 23.90 | 24.55 | 5,805,378 | +0.07(+0.31%) |
Mar 13, 2007 | 25.44 | 25.44 | 24.47 | 24.47 | 4,067,819 | -0.96(-3.79%) |
Mar 12, 2007 | 25.34 | 25.50 | 25.18 | 25.44 | 2,184,661 | -0.08(-0.32%) |
Mar 09, 2007 | 25.65 | 25.65 | 25.17 | 25.52 | 3,430,286 | +0.45(+1.79%) |
Mar 08, 2007 | 24.88 | 25.18 | 24.85 | 25.07 | 3,230,221 | +0.56(+2.29%) |
Mar 07, 2007 | 24.66 | 24.94 | 24.40 | 24.51 | 3,332,595 | -0.16(-0.67%) |
Mar 06, 2007 | 24.27 | 24.78 | 24.14 | 24.67 | 5,348,640 | +0.74(+3.09%) |
Mar 05, 2007 | 23.23 | 24.41 | 23.22 | 23.93 | 6,382,157 | -0.19(-0.77%) |
Mar 02, 2007 | 24.81 | 24.86 | 24.12 | 24.12 | 4,662,529 | -0.73(-2.95%) |
Mar 01, 2007 | 24.51 | 24.97 | 23.69 | 24.85 | 10,912,976 | -0.56(-2.21%) |
Feb 28, 2007 | 26.21 | 26.21 | 25.26 | 25.41 | 6,363,286 | -0.16(-0.64%) |
Feb 27, 2007 | 26.44 | 26.44 | 24.21 | 25.58 | 10,338,634 | -1.73(-6.32%) |
Feb 26, 2007 | 27.64 | 27.70 | 27.05 | 27.30 | 2,811,154 | -0.04(-0.16%) |
Feb 23, 2007 | 27.97 | 28.02 | 27.22 | 27.35 | 3,561,031 | -0.62(-2.22%) |
Feb 22, 2007 | 28.21 | 28.40 | 27.80 | 27.97 | 4,061,128 | -0.11(-0.40%) |
Feb 21, 2007 | 27.20 | 28.19 | 27.14 | 28.08 | 4,735,864 | +0.52(+1.90%) |
Feb 20, 2007 | 27.81 | 27.81 | 27.23 | 27.56 | 2,717,544 | +0.28(+1.04%) |
Feb 16, 2007 | 27.51 | 27.51 | 27.11 | 27.27 | 1,570,012 | -0.23(-0.84%) |
Feb 15, 2007 | 27.63 | 27.72 | 27.30 | 27.51 | 2,276,062 | -0.10(-0.38%) |
Feb 14, 2007 | 26.81 | 27.75 | 26.69 | 27.61 | 3,957,969 | +0.95(+3.56%) |
Feb 13, 2007 | 26.54 | 26.83 | 26.42 | 26.66 | 3,216,696 | +0.25(+0.93%) |
Feb 12, 2007 | 26.77 | 26.77 | 26.24 | 26.42 | 3,150,870 | -0.35(-1.31%) |
Feb 09, 2007 | 27.30 | 27.54 | 26.75 | 26.77 | 2,966,589 | -0.51(-1.86%) |
Feb 08, 2007 | 27.15 | 27.37 | 26.80 | 27.27 | 2,235,380 | -0.13(-0.46%) |
Feb 07, 2007 | 27.39 | 27.59 | 27.07 | 27.40 | 2,585,193 | +0.23(+0.85%) |
Feb 06, 2007 | 26.98 | 27.23 | 26.71 | 27.17 | 1,714,273 | +0.37(+1.37%) |
Feb 05, 2007 | 27.27 | 27.27 | 26.79 | 26.80 | 1,587,944 | -0.43(-1.56%) |
Feb 02, 2007 | 27.20 | 27.23 | 26.61 | 27.23 | 2,576,361 | +0.39(+1.45%) |
Feb 01, 2007 | 26.65 | 27.10 | 26.62 | 26.84 | 3,413,291 | +0.40(+1.53%) |
Jan 31, 2007 | 26.12 | 26.52 | 25.89 | 26.44 | 4,108,234 | +0.36(+1.38%) |
Jan 30, 2007 | 25.46 | 26.33 | 25.39 | 26.08 | 3,647,615 | +0.78(+3.10%) |
Jan 29, 2007 | 25.62 | 25.87 | 25.28 | 25.29 | 5,085,410 | -0.41(-1.60%) |
Jan 26, 2007 | 25.97 | 26.11 | 25.45 | 25.71 | 5,290,159 | -0.01(-0.03%) |
Jan 25, 2007 | 26.71 | 26.84 | 25.61 | 25.71 | 3,719,076 | -1.13(-4.20%) |
Jan 24, 2007 | 26.85 | 27.18 | 26.61 | 26.84 | 3,871,367 | +0.17(+0.64%) |
Jan 23, 2007 | 26.27 | 26.74 | 26.05 | 26.67 | 2,812,291 | +0.44(+1.68%) |
Jan 22, 2007 | 26.15 | 26.23 | 25.70 | 26.23 | 2,368,266 | +0.07(+0.29%) |
Jan 19, 2007 | 26.01 | 26.19 | 25.62 | 26.15 | 1,974,157 | +0.15(+0.57%) |
Jan 18, 2007 | 26.00 | 26.20 | 25.72 | 26.00 | 3,300,210 | -0.01(-0.06%) |
Jan 17, 2007 | 25.29 | 26.12 | 25.15 | 26.02 | 3,654,172 | +0.66(+2.59%) |
Jan 16, 2007 | 25.03 | 25.38 | 24.91 | 25.36 | 2,228,020 | +0.46(+1.83%) |
Jan 12, 2007 | 24.64 | 24.93 | 24.47 | 24.91 | 2,704,697 | +0.13(+0.51%) |
Jan 11, 2007 | 24.47 | 25.01 | 24.26 | 24.78 | 3,459,192 | +0.27(+1.10%) |
Jan 10, 2007 | 23.94 | 24.58 | 23.70 | 24.51 | 3,980,968 | +0.30(+1.23%) |
Jan 09, 2007 | 24.94 | 25.18 | 24.14 | 24.21 | 4,964,969 | -0.67(-2.70%) |
Jan 08, 2007 | 24.88 | 24.97 | 24.38 | 24.88 | 3,046,348 | +0.12(+0.48%) |
Jan 05, 2007 | 25.11 | 25.12 | 24.54 | 24.76 | 2,844,007 | -0.43(-1.69%) |
Jan 04, 2007 | 25.42 | 25.48 | 25.12 | 25.19 | 2,269,906 | -0.23(-0.91%) |
Jan 03, 2007 | 25.41 | 25.65 | 25.18 | 25.42 | 4,358,483 | +0.10(+0.41%) |
Dec 29, 2006 | 25.12 | 25.38 | 25.06 | 25.32 | 1,922,100 | +0.16(+0.65%) |
Dec 28, 2006 | 24.97 | 25.32 | 24.84 | 25.15 | 1,921,431 | +0.18(+0.72%) |
Dec 27, 2006 | 24.29 | 24.99 | 24.21 | 24.97 | 2,234,309 | +0.73(+3.02%) |
Dec 26, 2006 | 23.93 | 24.36 | 23.93 | 24.24 | 1,813,703 | +0.21(+0.87%) |
Dec 22, 2006 | 24.42 | 24.43 | 23.91 | 24.03 | 3,031,226 | -0.39(-1.59%) |
Dec 21, 2006 | 24.56 | 24.63 | 24.17 | 24.42 | 2,161,777 | -0.06(-0.24%) |
Dec 20, 2006 | 24.78 | 24.97 | 24.44 | 24.48 | 3,365,248 | -0.28(-1.12%) |
Dec 19, 2006 | 25.07 | 25.07 | 24.32 | 24.76 | 3,263,676 | -0.37(-1.46%) |
Dec 18, 2006 | 25.13 | 25.40 | 25.03 | 25.12 | 3,170,937 | +0.00(+0.00%) |
Dec 15, 2006 | 24.85 | 25.18 | 24.62 | 25.12 | 3,146,046 | +0.37(+1.51%) |
Dec 14, 2006 | 24.65 | 24.76 | 24.47 | 24.75 | 2,249,699 | +0.36(+1.47%) |
Dec 13, 2006 | 24.29 | 24.61 | 24.20 | 24.39 | 2,212,229 | +0.08(+0.34%) |
Dec 12, 2006 | 24.36 | 24.41 | 23.93 | 24.31 | 3,287,898 | +0.20(+0.84%) |
Dec 11, 2006 | 23.92 | 24.15 | 23.92 | 24.11 | 2,236,183 | +0.11(+0.47%) |
Dec 08, 2006 | 24.19 | 24.35 | 23.90 | 23.99 | 3,556,749 | -0.10(-0.40%) |
Dec 07, 2006 | 24.29 | 24.61 | 24.02 | 24.09 | 2,137,555 | -0.37(-1.53%) |
Dec 06, 2006 | 24.51 | 24.62 | 24.17 | 24.47 | 2,478,804 | -0.13(-0.52%) |
Dec 05, 2006 | 24.36 | 24.70 | 24.24 | 24.59 | 3,723,091 | +0.23(+0.95%) |
Dec 04, 2006 | 24.11 | 24.40 | 24.10 | 24.36 | 2,774,152 | +0.21(+0.87%) |