Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.55 | 27.62 | 27.41 | 27.54 | 2,521,802 | -0.05(-0.16%) |
Dec 28, 2007 | 27.07 | 27.79 | 27.07 | 27.58 | 3,614,696 | +0.34(+1.26%) |
Dec 27, 2007 | 27.27 | 27.37 | 27.13 | 27.24 | 3,228,114 | -0.01(-0.02%) |
Dec 26, 2007 | 27.25 | 27.42 | 27.20 | 27.24 | 2,247,229 | -0.13(-0.47%) |
Dec 24, 2007 | 27.45 | 27.57 | 27.23 | 27.37 | 1,133,531 | -0.05(-0.16%) |
Dec 21, 2007 | 27.54 | 27.59 | 27.34 | 27.42 | 4,539,285 | +0.14(+0.52%) |
Dec 20, 2007 | 27.55 | 27.62 | 27.11 | 27.28 | 3,376,250 | -0.03(-0.10%) |
Dec 19, 2007 | 27.63 | 27.65 | 27.30 | 27.30 | 3,335,630 | -0.26(-0.94%) |
Dec 18, 2007 | 27.52 | 28.07 | 27.43 | 27.56 | 3,527,135 | +0.18(+0.66%) |
Dec 17, 2007 | 27.62 | 27.79 | 27.28 | 27.38 | 4,822,452 | -0.38(-1.38%) |
Dec 14, 2007 | 28.05 | 28.09 | 27.77 | 27.77 | 3,243,273 | -0.39(-1.38%) |
Dec 13, 2007 | 27.94 | 28.22 | 27.87 | 28.16 | 3,832,782 | +0.14(+0.48%) |
Dec 12, 2007 | 28.49 | 28.49 | 27.87 | 28.02 | 5,245,529 | +0.17(+0.61%) |
Dec 11, 2007 | 28.32 | 28.47 | 27.78 | 27.85 | 4,808,705 | -0.45(-1.59%) |
Dec 10, 2007 | 27.82 | 28.32 | 27.82 | 28.30 | 4,596,546 | +0.41(+1.45%) |
Dec 07, 2007 | 27.82 | 28.00 | 27.67 | 27.90 | 2,891,660 | +0.07(+0.26%) |
Dec 06, 2007 | 27.95 | 27.99 | 27.64 | 27.82 | 4,445,310 | -0.20(-0.70%) |
Dec 05, 2007 | 27.95 | 28.10 | 27.78 | 28.02 | 3,421,510 | +0.27(+0.98%) |
Dec 04, 2007 | 27.15 | 27.98 | 27.15 | 27.75 | 4,242,822 | +0.38(+1.38%) |
Dec 03, 2007 | 27.20 | 27.51 | 27.20 | 27.37 | 3,361,001 | +0.06(+0.23%) |
Nov 30, 2007 | 27.64 | 27.64 | 27.25 | 27.31 | 5,389,860 | -0.06(-0.23%) |
Nov 29, 2007 | 27.37 | 27.56 | 27.26 | 27.37 | 4,392,377 | -0.14(-0.49%) |
Nov 28, 2007 | 27.63 | 27.63 | 27.36 | 27.51 | 4,281,729 | +0.03(+0.12%) |
Nov 27, 2007 | 27.54 | 27.59 | 27.20 | 27.47 | 4,984,974 | +0.14(+0.49%) |
Nov 26, 2007 | 27.08 | 27.70 | 27.08 | 27.34 | 5,249,090 | +0.03(+0.10%) |
Nov 23, 2007 | 27.18 | 27.43 | 27.12 | 27.31 | 2,161,687 | +0.25(+0.94%) |
Nov 21, 2007 | 26.83 | 27.47 | 26.83 | 27.06 | 5,802,285 | +0.06(+0.21%) |
Nov 20, 2007 | 26.76 | 27.08 | 26.75 | 27.00 | 5,104,559 | +0.23(+0.84%) |
Nov 19, 2007 | 26.28 | 27.06 | 26.28 | 26.77 | 7,769,269 | +0.38(+1.43%) |
Nov 16, 2007 | 26.48 | 26.53 | 26.06 | 26.40 | 3,133,023 | +0.05(+0.19%) |
Nov 15, 2007 | 26.10 | 26.49 | 26.10 | 26.35 | 5,151,681 | +0.10(+0.39%) |
Nov 14, 2007 | 26.49 | 26.51 | 26.22 | 26.24 | 3,345,203 | -0.15(-0.56%) |
Nov 13, 2007 | 26.24 | 26.39 | 25.96 | 26.39 | 4,152,054 | +0.33(+1.28%) |
Nov 12, 2007 | 25.90 | 26.35 | 25.90 | 26.06 | 4,943,673 | -0.06(-0.22%) |
Nov 09, 2007 | 26.27 | 26.43 | 26.07 | 26.11 | 4,550,380 | -0.46(-1.72%) |
Nov 08, 2007 | 26.26 | 26.64 | 26.06 | 26.57 | 6,379,038 | +0.56(+2.15%) |
Nov 07, 2007 | 26.49 | 26.50 | 26.01 | 26.01 | 5,520,790 | -0.52(-1.98%) |
Nov 06, 2007 | 26.46 | 26.61 | 26.31 | 26.54 | 2,197,060 | -0.11(-0.42%) |
Nov 05, 2007 | 26.71 | 26.76 | 26.41 | 26.65 | 2,668,529 | +0.21(+0.81%) |
Nov 02, 2007 | 26.48 | 26.75 | 26.36 | 26.44 | 5,930,851 | +0.36(+1.36%) |
Nov 01, 2007 | 26.52 | 26.60 | 26.05 | 26.08 | 3,156,310 | -0.46(-1.74%) |
Oct 31, 2007 | 26.30 | 26.58 | 26.25 | 26.54 | 2,499,854 | +0.30(+1.16%) |
Oct 30, 2007 | 26.23 | 26.46 | 26.17 | 26.24 | 2,337,349 | +0.02(+0.09%) |
Oct 29, 2007 | 26.34 | 26.54 | 26.19 | 26.22 | 2,059,173 | -0.09(-0.34%) |
Oct 26, 2007 | 26.17 | 26.35 | 26.07 | 26.31 | 1,844,595 | +0.16(+0.60%) |
Oct 25, 2007 | 25.89 | 26.23 | 25.71 | 26.15 | 3,947,326 | +0.32(+1.24%) |
Oct 24, 2007 | 25.40 | 25.83 | 25.40 | 25.83 | 3,111,380 | +0.23(+0.88%) |
Oct 23, 2007 | 25.68 | 25.70 | 25.44 | 25.60 | 3,037,578 | +0.10(+0.40%) |
Oct 22, 2007 | 25.37 | 25.69 | 25.12 | 25.50 | 3,247,629 | +0.07(+0.27%) |
Oct 19, 2007 | 26.02 | 26.02 | 25.37 | 25.43 | 5,176,053 | -0.57(-2.21%) |
Oct 18, 2007 | 26.04 | 26.26 | 25.93 | 26.01 | 2,683,827 | -0.20(-0.75%) |
Oct 17, 2007 | 26.23 | 26.29 | 25.98 | 26.21 | 2,369,460 | +0.08(+0.30%) |
Oct 16, 2007 | 26.15 | 26.27 | 26.00 | 26.13 | 1,773,192 | -0.04(-0.15%) |
Oct 15, 2007 | 26.39 | 26.48 | 25.95 | 26.17 | 3,163,537 | -0.20(-0.75%) |
Oct 12, 2007 | 26.48 | 26.53 | 26.30 | 26.36 | 2,278,881 | -0.05(-0.19%) |
Oct 11, 2007 | 26.71 | 26.81 | 26.22 | 26.41 | 4,742,823 | -0.17(-0.66%) |
Oct 10, 2007 | 26.90 | 26.90 | 26.53 | 26.59 | 2,086,317 | -0.33(-1.24%) |
Oct 09, 2007 | 26.68 | 26.96 | 26.54 | 26.92 | 2,272,950 | +0.32(+1.19%) |
Oct 08, 2007 | 26.64 | 26.78 | 26.49 | 26.61 | 1,374,733 | -0.04(-0.15%) |
Oct 05, 2007 | 26.61 | 26.86 | 26.59 | 26.64 | 1,849,477 | +0.02(+0.06%) |
Oct 04, 2007 | 26.66 | 26.74 | 26.55 | 26.63 | 1,536,884 | +0.08(+0.30%) |
Oct 03, 2007 | 26.40 | 26.59 | 26.35 | 26.55 | 1,338,901 | +0.07(+0.28%) |
Oct 02, 2007 | 26.45 | 26.56 | 26.29 | 26.48 | 1,603,412 | -0.01(-0.02%) |
Oct 01, 2007 | 26.25 | 26.57 | 26.14 | 26.48 | 2,384,894 | +0.38(+1.47%) |
Sep 28, 2007 | 26.41 | 26.43 | 26.04 | 26.10 | 2,792,223 | -0.29(-1.11%) |
Sep 27, 2007 | 26.61 | 26.62 | 26.35 | 26.39 | 1,721,566 | -0.17(-0.64%) |
Sep 26, 2007 | 26.44 | 26.64 | 26.35 | 26.56 | 1,935,875 | +0.17(+0.64%) |
Sep 25, 2007 | 26.46 | 26.67 | 26.33 | 26.39 | 2,445,035 | -0.12(-0.47%) |
Sep 24, 2007 | 26.52 | 26.75 | 26.46 | 26.52 | 2,224,695 | +0.03(+0.13%) |
Sep 21, 2007 | 26.70 | 26.74 | 26.41 | 26.48 | 2,947,100 | -0.02(-0.09%) |
Sep 20, 2007 | 26.71 | 26.75 | 26.36 | 26.50 | 2,836,220 | -0.16(-0.59%) |
Sep 19, 2007 | 26.57 | 26.79 | 26.40 | 26.66 | 3,258,983 | +0.23(+0.85%) |
Sep 18, 2007 | 26.21 | 26.63 | 26.10 | 26.44 | 3,577,075 | +0.47(+1.80%) |
Sep 17, 2007 | 26.05 | 26.07 | 25.86 | 25.97 | 1,620,266 | -0.11(-0.41%) |
Sep 14, 2007 | 25.79 | 26.15 | 25.78 | 26.08 | 2,258,935 | +0.19(+0.74%) |
Sep 13, 2007 | 25.95 | 26.13 | 25.82 | 25.88 | 1,917,069 | -0.06(-0.24%) |
Sep 12, 2007 | 25.89 | 26.04 | 25.78 | 25.95 | 1,740,726 | +0.09(+0.35%) |
Sep 11, 2007 | 25.86 | 25.89 | 25.67 | 25.86 | 2,748,403 | +0.19(+0.75%) |
Sep 10, 2007 | 25.59 | 25.73 | 25.22 | 25.66 | 5,129,749 | -0.01(-0.02%) |
Sep 07, 2007 | 25.82 | 25.95 | 25.57 | 25.67 | 3,208,599 | -0.37(-1.43%) |
Sep 06, 2007 | 26.17 | 26.19 | 25.82 | 26.04 | 2,806,593 | -0.01(-0.04%) |
Sep 05, 2007 | 26.09 | 26.15 | 25.80 | 26.05 | 3,103,751 | -0.11(-0.43%) |
Sep 04, 2007 | 25.93 | 26.27 | 25.90 | 26.17 | 2,904,345 | +0.27(+1.04%) |
Aug 31, 2007 | 26.06 | 26.14 | 25.64 | 25.90 | 2,641,426 | +0.01(+0.02%) |
Aug 30, 2007 | 25.73 | 26.07 | 25.65 | 25.89 | 2,264,257 | -0.07(-0.28%) |
Aug 29, 2007 | 25.61 | 25.96 | 25.56 | 25.96 | 2,494,710 | +0.55(+2.17%) |
Aug 28, 2007 | 25.75 | 25.92 | 25.39 | 25.41 | 3,391,329 | -0.33(-1.29%) |
Aug 27, 2007 | 26.36 | 26.36 | 25.61 | 25.74 | 3,453,264 | -0.64(-2.41%) |
Aug 24, 2007 | 26.24 | 26.40 | 26.07 | 26.38 | 2,509,257 | +0.08(+0.30%) |
Aug 23, 2007 | 26.55 | 26.61 | 26.15 | 26.30 | 2,827,527 | -0.19(-0.72%) |
Aug 22, 2007 | 26.41 | 26.58 | 26.09 | 26.49 | 3,148,635 | +0.12(+0.47%) |
Aug 21, 2007 | 25.82 | 26.58 | 25.82 | 26.37 | 3,555,432 | +0.38(+1.45%) |
Aug 20, 2007 | 26.00 | 26.20 | 25.62 | 25.99 | 3,574,946 | +0.08(+0.33%) |
Aug 17, 2007 | 25.99 | 26.27 | 25.40 | 25.91 | 8,039,949 | +0.19(+0.75%) |
Aug 16, 2007 | 25.07 | 25.81 | 24.90 | 25.71 | 7,934,214 | +0.33(+1.31%) |
Aug 15, 2007 | 25.69 | 26.15 | 25.33 | 25.38 | 3,807,397 | -0.37(-1.42%) |
Aug 14, 2007 | 26.07 | 26.30 | 25.64 | 25.75 | 5,286,933 | -0.19(-0.74%) |
Aug 13, 2007 | 26.08 | 26.50 | 25.88 | 25.94 | 4,917,570 | -0.79(-2.97%) |
Aug 10, 2007 | 26.40 | 27.34 | 26.23 | 26.73 | 8,179,391 | +0.28(+1.04%) |
Aug 09, 2007 | 26.43 | 27.14 | 26.19 | 26.46 | 8,234,211 | -0.03(-0.13%) |
Aug 08, 2007 | 26.32 | 27.38 | 26.18 | 26.49 | 8,204,704 | -0.11(-0.40%) |
Aug 07, 2007 | 25.51 | 26.97 | 25.49 | 26.60 | 9,953,826 | +0.82(+3.19%) |
Aug 06, 2007 | 24.91 | 25.79 | 24.67 | 25.78 | 5,922,231 | +0.86(+3.44%) |
Aug 03, 2007 | 25.22 | 25.62 | 24.91 | 24.92 | 6,328,495 | -0.70(-2.75%) |
Aug 02, 2007 | 25.46 | 25.68 | 25.22 | 25.62 | 5,081,672 | +0.29(+1.16%) |
Aug 01, 2007 | 24.72 | 25.42 | 24.62 | 25.33 | 5,431,964 | +0.71(+2.88%) |
Jul 31, 2007 | 24.84 | 25.22 | 24.58 | 24.62 | 7,318,053 | -0.19(-0.75%) |
Jul 30, 2007 | 24.71 | 24.98 | 24.29 | 24.81 | 6,730,867 | +0.20(+0.82%) |
Jul 27, 2007 | 25.17 | 25.25 | 24.60 | 24.60 | 7,838,587 | -0.63(-2.50%) |
Jul 26, 2007 | 25.40 | 25.74 | 24.88 | 25.24 | 10,460,994 | -0.30(-1.17%) |
Jul 25, 2007 | 25.35 | 25.57 | 24.95 | 25.53 | 8,526,882 | +0.51(+2.03%) |
Jul 24, 2007 | 25.42 | 25.68 | 25.00 | 25.03 | 6,593,611 | -0.42(-1.66%) |
Jul 23, 2007 | 25.64 | 25.84 | 25.32 | 25.45 | 4,650,571 | -0.12(-0.48%) |
Jul 20, 2007 | 25.93 | 26.08 | 25.56 | 25.57 | 6,129,196 | -0.36(-1.39%) |
Jul 19, 2007 | 25.93 | 26.06 | 25.67 | 25.93 | 5,214,018 | +0.16(+0.61%) |
Jul 18, 2007 | 25.73 | 25.88 | 25.57 | 25.78 | 4,557,432 | +0.09(+0.35%) |
Jul 17, 2007 | 25.64 | 25.82 | 25.57 | 25.69 | 3,131,297 | +0.06(+0.22%) |
Jul 16, 2007 | 25.88 | 26.06 | 25.61 | 25.63 | 2,730,451 | -0.35(-1.35%) |
Jul 13, 2007 | 25.84 | 26.07 | 25.66 | 25.98 | 2,541,719 | +0.21(+0.81%) |
Jul 12, 2007 | 25.65 | 25.77 | 25.48 | 25.77 | 2,832,672 | +0.29(+1.13%) |
Jul 11, 2007 | 25.31 | 25.48 | 25.24 | 25.48 | 3,858,977 | +0.17(+0.67%) |
Jul 10, 2007 | 25.54 | 25.59 | 25.29 | 25.31 | 3,560,576 | -0.23(-0.88%) |
Jul 09, 2007 | 25.60 | 25.64 | 25.42 | 25.54 | 2,724,985 | +0.06(+0.22%) |
Jul 06, 2007 | 25.74 | 25.76 | 25.29 | 25.48 | 2,677,440 | -0.23(-0.90%) |
Jul 05, 2007 | 25.83 | 25.93 | 25.40 | 25.71 | 3,860,041 | -0.12(-0.48%) |
Jul 03, 2007 | 25.91 | 26.05 | 25.60 | 25.84 | 2,386,846 | +0.13(+0.50%) |
Jul 02, 2007 | 25.56 | 25.72 | 25.40 | 25.71 | 4,559,012 | +0.28(+1.09%) |
Jun 29, 2007 | 25.51 | 25.67 | 25.18 | 25.43 | 5,209,819 | -0.08(-0.31%) |
Jun 28, 2007 | 25.63 | 25.81 | 25.34 | 25.51 | 3,523,276 | -0.12(-0.46%) |
Jun 27, 2007 | 25.37 | 25.76 | 25.22 | 25.63 | 6,559,341 | +0.19(+0.73%) |
Jun 26, 2007 | 25.48 | 25.99 | 25.44 | 25.44 | 5,239,574 | -0.02(-0.07%) |
Jun 25, 2007 | 25.68 | 25.81 | 25.37 | 25.46 | 3,852,228 | -0.02(-0.07%) |
Jun 22, 2007 | 25.84 | 25.84 | 25.32 | 25.48 | 6,523,466 | -0.41(-1.59%) |
Jun 21, 2007 | 25.86 | 26.00 | 25.51 | 25.89 | 4,825,371 | +0.03(+0.11%) |
Jun 20, 2007 | 26.49 | 26.70 | 25.82 | 25.86 | 4,349,155 | -0.50(-1.88%) |
Jun 19, 2007 | 26.49 | 26.52 | 26.21 | 26.36 | 3,354,428 | -0.10(-0.36%) |
Jun 18, 2007 | 26.70 | 26.78 | 26.41 | 26.45 | 3,571,931 | -0.25(-0.93%) |
Jun 15, 2007 | 26.50 | 26.86 | 26.49 | 26.70 | 7,022,514 | +0.26(+0.98%) |
Jun 14, 2007 | 26.49 | 26.66 | 26.24 | 26.44 | 3,514,805 | -0.06(-0.23%) |
Jun 13, 2007 | 26.14 | 26.50 | 26.08 | 26.50 | 4,061,931 | +0.51(+1.97%) |
Jun 12, 2007 | 26.15 | 26.34 | 25.93 | 25.99 | 6,817,786 | -0.23(-0.88%) |
Jun 11, 2007 | 26.36 | 26.48 | 26.22 | 26.22 | 5,213,486 | -0.04(-0.15%) |
Jun 08, 2007 | 26.13 | 26.71 | 26.01 | 26.26 | 6,803,487 | +0.11(+0.43%) |
Jun 07, 2007 | 26.77 | 26.71 | 26.00 | 26.15 | 9,172,374 | -0.71(-2.64%) |
Jun 06, 2007 | 27.02 | 27.02 | 26.54 | 26.86 | 5,095,556 | -0.05(-0.17%) |
Jun 05, 2007 | 27.38 | 27.39 | 26.85 | 26.90 | 5,546,942 | -0.51(-1.85%) |
Jun 04, 2007 | 27.33 | 27.56 | 27.08 | 27.41 | 3,908,668 | +0.08(+0.31%) |
Jun 01, 2007 | 27.62 | 27.67 | 27.21 | 27.33 | 4,381,365 | -0.19(-0.70%) |
May 31, 2007 | 27.54 | 27.63 | 27.43 | 27.52 | 3,162,415 | +0.06(+0.21%) |
May 30, 2007 | 27.20 | 27.50 | 27.06 | 27.46 | 3,458,922 | +0.19(+0.70%) |
May 29, 2007 | 27.20 | 27.52 | 27.05 | 27.27 | 5,305,561 | +0.15(+0.54%) |
May 25, 2007 | 27.40 | 27.45 | 26.79 | 27.12 | 5,943,976 | -0.14(-0.50%) |
May 24, 2007 | 28.03 | 28.09 | 27.18 | 27.26 | 7,803,365 | -0.77(-2.75%) |
May 23, 2007 | 28.58 | 28.66 | 28.03 | 28.03 | 3,449,102 | -0.55(-1.91%) |
May 22, 2007 | 28.68 | 28.75 | 28.57 | 28.58 | 2,198,261 | -0.17(-0.59%) |
May 21, 2007 | 28.76 | 28.80 | 28.62 | 28.75 | 3,059,754 | +0.03(+0.10%) |
May 18, 2007 | 28.76 | 28.79 | 28.57 | 28.72 | 3,359,928 | +0.05(+0.16%) |
May 17, 2007 | 28.98 | 28.98 | 28.65 | 28.67 | 2,970,163 | -0.32(-1.09%) |
May 16, 2007 | 28.58 | 29.00 | 28.49 | 28.99 | 3,921,069 | +0.42(+1.48%) |
May 15, 2007 | 28.61 | 28.82 | 28.48 | 28.57 | 3,360,815 | -0.01(-0.04%) |
May 14, 2007 | 28.44 | 28.60 | 28.40 | 28.58 | 2,697,700 | -0.15(-0.53%) |
May 11, 2007 | 28.44 | 28.74 | 28.41 | 28.73 | 5,711,470 | +0.03(+0.10%) |
May 10, 2007 | 29.12 | 29.31 | 28.67 | 28.70 | 3,452,890 | -0.42(-1.45%) |
May 09, 2007 | 29.30 | 29.31 | 28.14 | 29.12 | 2,142,200 | -0.11(-0.37%) |
May 08, 2007 | 29.20 | 29.29 | 29.03 | 29.23 | 1,928,424 | +0.02(+0.06%) |
May 07, 2007 | 28.98 | 29.29 | 28.96 | 29.22 | 1,792,382 | +0.23(+0.80%) |
May 04, 2007 | 29.23 | 29.23 | 28.91 | 28.98 | 2,794,735 | -0.09(-0.31%) |
May 03, 2007 | 29.12 | 29.21 | 28.89 | 29.07 | 3,263,989 | -0.05(-0.17%) |
May 02, 2007 | 29.05 | 29.23 | 28.95 | 29.12 | 1,851,340 | +0.15(+0.51%) |
May 01, 2007 | 28.93 | 29.10 | 28.78 | 28.98 | 2,430,098 | +0.08(+0.29%) |
Apr 30, 2007 | 29.04 | 29.13 | 28.87 | 28.89 | 3,946,439 | -0.30(-1.04%) |
Apr 27, 2007 | 29.43 | 29.43 | 29.11 | 29.20 | 2,351,038 | -0.24(-0.80%) |
Apr 26, 2007 | 29.59 | 29.82 | 29.36 | 29.43 | 2,478,821 | -0.23(-0.78%) |
Apr 25, 2007 | 29.56 | 29.76 | 29.32 | 29.67 | 3,046,351 | +0.26(+0.90%) |
Apr 24, 2007 | 29.38 | 29.46 | 29.25 | 29.40 | 3,482,694 | +0.10(+0.35%) |
Apr 23, 2007 | 29.30 | 29.39 | 29.22 | 29.30 | 2,779,804 | -0.01(-0.04%) |
Apr 20, 2007 | 29.28 | 29.40 | 29.15 | 29.31 | 4,146,672 | +0.05(+0.17%) |
Apr 19, 2007 | 29.15 | 29.61 | 29.15 | 29.26 | 2,996,577 | -0.36(-1.22%) |
Apr 18, 2007 | 29.40 | 29.67 | 29.34 | 29.62 | 1,948,712 | +0.11(+0.38%) |
Apr 17, 2007 | 29.27 | 29.59 | 29.22 | 29.51 | 2,527,530 | +0.23(+0.79%) |
Apr 16, 2007 | 29.27 | 29.31 | 29.14 | 29.28 | 1,732,388 | +0.08(+0.29%) |
Apr 13, 2007 | 29.31 | 29.31 | 29.01 | 29.19 | 1,408,086 | +0.02(+0.08%) |
Apr 12, 2007 | 29.20 | 29.34 | 29.02 | 29.17 | 2,206,422 | -0.03(-0.10%) |
Apr 11, 2007 | 29.40 | 29.44 | 29.12 | 29.20 | 2,560,853 | -0.26(-0.88%) |
Apr 10, 2007 | 29.44 | 29.48 | 29.28 | 29.46 | 2,602,574 | +0.07(+0.23%) |
Apr 09, 2007 | 29.28 | 29.45 | 29.24 | 29.39 | 1,540,078 | +0.05(+0.17%) |
Apr 05, 2007 | 29.14 | 29.41 | 29.09 | 29.34 | 1,667,634 | +0.12(+0.41%) |
Apr 04, 2007 | 29.22 | 29.43 | 29.17 | 29.22 | 2,298,497 | -0.09(-0.31%) |
Apr 03, 2007 | 29.27 | 29.34 | 29.03 | 29.31 | 2,730,029 | +0.16(+0.54%) |
Apr 02, 2007 | 28.71 | 29.18 | 28.66 | 29.15 | 2,859,106 | +0.37(+1.29%) |
Mar 30, 2007 | 28.85 | 28.97 | 28.41 | 28.78 | 2,702,830 | -0.11(-0.37%) |
Mar 29, 2007 | 28.81 | 28.92 | 28.54 | 28.89 | 2,163,682 | +0.19(+0.65%) |
Mar 28, 2007 | 28.67 | 28.94 | 28.62 | 28.70 | 2,593,171 | -0.02(-0.08%) |
Mar 27, 2007 | 28.78 | 28.83 | 28.54 | 28.72 | 2,509,080 | +0.02(+0.06%) |
Mar 26, 2007 | 28.42 | 28.74 | 28.26 | 28.71 | 3,161,054 | +0.29(+1.01%) |
Mar 23, 2007 | 28.21 | 28.44 | 28.13 | 28.42 | 1,341,381 | +0.11(+0.38%) |
Mar 22, 2007 | 28.25 | 28.36 | 28.11 | 28.31 | 2,285,070 | +0.02(+0.08%) |
Mar 21, 2007 | 28.02 | 28.35 | 27.86 | 28.29 | 2,210,325 | +0.25(+0.88%) |
Mar 20, 2007 | 27.68 | 28.07 | 27.55 | 28.04 | 2,004,177 | +0.39(+1.43%) |
Mar 19, 2007 | 27.59 | 27.77 | 27.40 | 27.65 | 1,884,072 | +0.25(+0.91%) |
Mar 16, 2007 | 27.56 | 27.59 | 27.29 | 27.40 | 2,934,326 | -0.10(-0.37%) |
Mar 15, 2007 | 27.33 | 27.59 | 27.17 | 27.50 | 2,784,772 | +0.17(+0.64%) |
Mar 14, 2007 | 27.16 | 27.43 | 26.95 | 27.33 | 3,115,283 | +0.25(+0.92%) |
Mar 13, 2007 | 27.33 | 27.45 | 27.02 | 27.08 | 2,460,115 | -0.25(-0.93%) |
Mar 12, 2007 | 27.19 | 27.41 | 27.11 | 27.33 | 3,048,755 | +0.05(+0.19%) |
Mar 09, 2007 | 27.34 | 27.39 | 27.15 | 27.28 | 1,534,755 | -0.02(-0.08%) |
Mar 08, 2007 | 27.14 | 27.32 | 27.04 | 27.30 | 2,475,550 | +0.25(+0.94%) |
Mar 07, 2007 | 27.14 | 27.25 | 26.98 | 27.05 | 2,652,958 | -0.10(-0.37%) |
Mar 06, 2007 | 26.90 | 27.23 | 26.75 | 27.15 | 2,228,598 | +0.34(+1.28%) |
Mar 05, 2007 | 27.02 | 27.06 | 26.76 | 26.81 | 2,927,764 | -0.29(-1.08%) |
Mar 02, 2007 | 27.39 | 27.41 | 27.09 | 27.10 | 2,278,449 | -0.34(-1.23%) |
Mar 01, 2007 | 27.14 | 27.54 | 27.06 | 27.44 | 2,392,457 | +0.06(+0.21%) |
Feb 28, 2007 | 27.43 | 27.59 | 27.24 | 27.38 | 3,339,881 | -0.02(-0.08%) |
Feb 27, 2007 | 27.87 | 27.92 | 27.06 | 27.41 | 3,201,680 | -0.63(-2.25%) |
Feb 26, 2007 | 28.01 | 28.21 | 27.81 | 28.04 | 3,111,053 | +0.23(+0.83%) |
Feb 23, 2007 | 28.01 | 28.12 | 27.76 | 27.81 | 4,599,300 | -0.12(-0.42%) |
Feb 22, 2007 | 27.68 | 27.94 | 27.62 | 27.92 | 3,504,338 | +0.45(+1.62%) |
Feb 21, 2007 | 27.48 | 27.59 | 27.41 | 27.48 | 2,036,642 | -0.14(-0.51%) |
Feb 20, 2007 | 27.43 | 27.65 | 27.42 | 27.62 | 1,926,827 | +0.16(+0.57%) |
Feb 16, 2007 | 27.34 | 27.52 | 27.21 | 27.46 | 1,805,480 | +0.08(+0.29%) |
Feb 15, 2007 | 27.51 | 27.51 | 27.34 | 27.38 | 1,980,936 | -0.13(-0.47%) |
Feb 14, 2007 | 27.43 | 27.60 | 27.42 | 27.51 | 1,718,158 | +0.05(+0.18%) |
Feb 13, 2007 | 27.33 | 27.46 | 27.23 | 27.46 | 2,168,824 | +0.17(+0.62%) |
Feb 12, 2007 | 27.31 | 27.36 | 27.17 | 27.29 | 1,890,387 | -0.34(-1.24%) |
Feb 09, 2007 | 27.57 | 27.76 | 27.46 | 27.64 | 2,485,839 | +0.06(+0.20%) |
Feb 08, 2007 | 27.55 | 27.71 | 27.54 | 27.58 | 1,214,712 | +0.01(+0.02%) |
Feb 07, 2007 | 27.48 | 27.64 | 27.38 | 27.57 | 1,622,040 | +0.10(+0.37%) |
Feb 06, 2007 | 27.41 | 27.56 | 27.38 | 27.47 | 2,362,363 | +0.06(+0.21%) |
Feb 05, 2007 | 27.33 | 27.48 | 27.23 | 27.42 | 1,832,446 | +0.10(+0.37%) |
Feb 02, 2007 | 27.34 | 27.36 | 27.23 | 27.32 | 1,316,189 | +0.03(+0.12%) |
Feb 01, 2007 | 27.29 | 27.39 | 27.18 | 27.28 | 2,301,158 | +0.07(+0.25%) |
Jan 31, 2007 | 27.01 | 27.27 | 26.88 | 27.21 | 2,338,058 | +0.20(+0.73%) |
Jan 30, 2007 | 27.08 | 27.08 | 26.81 | 27.02 | 2,275,966 | -0.01(-0.02%) |
Jan 29, 2007 | 27.06 | 27.10 | 26.90 | 27.02 | 1,835,107 | -0.09(-0.33%) |
Jan 26, 2007 | 27.07 | 27.15 | 26.88 | 27.11 | 1,748,887 | +0.04(+0.15%) |
Jan 25, 2007 | 27.41 | 27.43 | 27.06 | 27.07 | 1,834,043 | -0.28(-1.03%) |
Jan 24, 2007 | 27.25 | 27.44 | 27.21 | 27.36 | 1,601,283 | +0.11(+0.41%) |
Jan 23, 2007 | 27.18 | 27.36 | 27.12 | 27.24 | 2,347,816 | +0.05(+0.17%) |
Jan 22, 2007 | 27.00 | 27.30 | 26.97 | 27.20 | 3,525,095 | +0.29(+1.07%) |
Jan 19, 2007 | 26.97 | 27.05 | 26.85 | 26.91 | 3,112,621 | +0.06(+0.23%) |
Jan 18, 2007 | 26.53 | 26.91 | 26.53 | 26.85 | 1,847,703 | +0.02(+0.06%) |
Jan 17, 2007 | 26.87 | 26.88 | 26.66 | 26.83 | 2,146,458 | +0.04(+0.15%) |
Jan 16, 2007 | 26.79 | 27.03 | 26.71 | 26.79 | 1,634,991 | +0.10(+0.36%) |
Jan 12, 2007 | 26.81 | 26.89 | 26.60 | 26.70 | 2,024,933 | -0.22(-0.82%) |
Jan 11, 2007 | 26.94 | 27.16 | 26.80 | 26.92 | 1,698,503 | -0.03(-0.13%) |
Jan 10, 2007 | 26.83 | 27.08 | 26.80 | 26.95 | 2,538,529 | +0.06(+0.23%) |
Jan 09, 2007 | 26.89 | 26.98 | 26.68 | 26.89 | 3,419,005 | +0.08(+0.29%) |
Jan 08, 2007 | 26.86 | 26.92 | 26.68 | 26.81 | 2,268,692 | -0.04(-0.15%) |
Jan 05, 2007 | 27.22 | 27.23 | 26.67 | 26.85 | 2,070,705 | -0.38(-1.41%) |
Jan 04, 2007 | 27.21 | 27.38 | 27.08 | 27.23 | 2,660,763 | -0.05(-0.17%) |