Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.84 | 36.18 | 35.59 | 35.66 | 2,882,991 | -0.23(-0.65%) |
Dec 28, 2007 | 35.95 | 36.41 | 35.59 | 35.89 | 3,016,458 | +0.07(+0.19%) |
Dec 27, 2007 | 36.68 | 36.83 | 35.78 | 35.82 | 3,733,689 | -0.61(-1.68%) |
Dec 26, 2007 | 35.69 | 36.54 | 35.69 | 36.43 | 5,445,431 | +0.28(+0.77%) |
Dec 24, 2007 | 35.38 | 36.18 | 35.20 | 36.15 | 2,056,807 | +1.02(+2.90%) |
Dec 21, 2007 | 35.31 | 35.79 | 35.06 | 35.13 | 8,286,152 | +0.27(+0.78%) |
Dec 20, 2007 | 34.92 | 35.11 | 34.32 | 34.86 | 4,614,187 | +0.13(+0.36%) |
Dec 19, 2007 | 34.79 | 35.13 | 34.45 | 34.74 | 4,635,610 | -0.12(-0.34%) |
Dec 18, 2007 | 34.60 | 35.03 | 34.09 | 34.86 | 4,968,315 | +0.57(+1.67%) |
Dec 17, 2007 | 35.24 | 35.37 | 34.23 | 34.28 | 5,332,313 | -1.09(-3.08%) |
Dec 14, 2007 | 35.92 | 35.95 | 35.36 | 35.37 | 5,066,825 | -0.47(-1.32%) |
Dec 13, 2007 | 35.20 | 35.91 | 34.84 | 35.84 | 5,436,951 | +0.48(+1.35%) |
Dec 12, 2007 | 36.27 | 36.47 | 34.93 | 35.37 | 7,944,770 | -0.03(-0.09%) |
Dec 11, 2007 | 36.66 | 36.81 | 35.36 | 35.40 | 5,643,818 | -1.28(-3.50%) |
Dec 10, 2007 | 35.88 | 37.05 | 35.88 | 36.68 | 5,064,212 | -0.02(-0.05%) |
Dec 07, 2007 | 36.65 | 36.97 | 36.33 | 36.70 | 3,484,486 | +0.19(+0.52%) |
Dec 06, 2007 | 36.26 | 36.56 | 36.16 | 36.51 | 4,381,150 | +0.24(+0.66%) |
Dec 05, 2007 | 36.86 | 37.00 | 35.95 | 36.27 | 5,386,924 | -0.18(-0.50%) |
Dec 04, 2007 | 35.85 | 37.16 | 35.61 | 36.46 | 6,188,845 | +0.31(+0.87%) |
Dec 03, 2007 | 36.18 | 36.58 | 35.69 | 36.14 | 5,350,994 | +0.26(+0.72%) |
Nov 30, 2007 | 36.05 | 36.55 | 35.71 | 35.88 | 5,962,675 | +0.33(+0.94%) |
Nov 29, 2007 | 35.72 | 35.91 | 35.20 | 35.55 | 4,023,912 | +0.00(+0.00%) |
Nov 28, 2007 | 34.43 | 35.76 | 34.17 | 35.55 | 6,938,383 | +1.45(+4.24%) |
Nov 27, 2007 | 33.92 | 34.32 | 33.59 | 34.10 | 5,792,560 | +0.29(+0.86%) |
Nov 26, 2007 | 34.41 | 34.84 | 33.74 | 33.81 | 4,742,713 | -0.60(-1.74%) |
Nov 23, 2007 | 33.88 | 34.51 | 33.42 | 34.41 | 2,336,332 | +0.82(+2.44%) |
Nov 21, 2007 | 33.94 | 34.34 | 33.52 | 33.59 | 6,982,222 | -0.70(-2.06%) |
Nov 20, 2007 | 33.82 | 34.93 | 33.65 | 34.30 | 7,326,892 | +0.47(+1.38%) |
Nov 19, 2007 | 34.44 | 34.48 | 33.48 | 33.83 | 6,711,001 | -0.76(-2.20%) |
Nov 16, 2007 | 34.93 | 35.11 | 34.05 | 34.59 | 6,268,848 | -0.04(-0.11%) |
Nov 15, 2007 | 34.91 | 35.04 | 34.47 | 34.63 | 5,864,906 | -0.35(-0.99%) |
Nov 14, 2007 | 35.24 | 35.68 | 34.72 | 34.98 | 6,213,134 | -0.01(-0.04%) |
Nov 13, 2007 | 34.30 | 35.05 | 33.91 | 34.99 | 6,296,271 | +0.89(+2.62%) |
Nov 12, 2007 | 34.34 | 34.74 | 34.01 | 34.10 | 6,141,849 | -0.38(-1.11%) |
Nov 09, 2007 | 34.46 | 34.86 | 34.16 | 34.48 | 6,472,845 | -0.37(-1.07%) |
Nov 08, 2007 | 34.77 | 34.98 | 34.16 | 34.85 | 7,959,743 | +0.25(+0.73%) |
Nov 07, 2007 | 33.98 | 35.10 | 33.84 | 34.60 | 8,824,592 | +0.44(+1.29%) |
Nov 06, 2007 | 32.73 | 34.45 | 32.73 | 34.16 | 7,695,143 | +1.73(+5.34%) |
Nov 05, 2007 | 32.48 | 33.09 | 32.14 | 32.43 | 5,486,472 | -0.19(-0.58%) |
Nov 02, 2007 | 33.03 | 33.22 | 32.02 | 32.62 | 5,821,899 | +0.31(+0.95%) |
Nov 01, 2007 | 32.19 | 32.91 | 32.19 | 32.31 | 6,204,848 | -0.59(-1.78%) |
Oct 31, 2007 | 32.14 | 32.94 | 32.05 | 32.89 | 4,494,330 | +0.87(+2.71%) |
Oct 30, 2007 | 32.08 | 32.46 | 31.94 | 32.02 | 3,225,815 | -0.40(-1.24%) |
Oct 29, 2007 | 32.38 | 32.53 | 31.77 | 32.43 | 3,824,101 | +0.08(+0.25%) |
Oct 26, 2007 | 32.44 | 32.72 | 32.13 | 32.35 | 3,643,423 | +0.21(+0.65%) |
Oct 25, 2007 | 32.20 | 32.28 | 31.72 | 32.14 | 4,257,282 | +0.05(+0.16%) |
Oct 24, 2007 | 32.05 | 32.44 | 31.54 | 32.09 | 5,111,885 | -0.13(-0.41%) |
Oct 23, 2007 | 32.32 | 32.45 | 31.91 | 32.22 | 3,412,690 | +0.14(+0.45%) |
Oct 22, 2007 | 31.13 | 32.26 | 31.11 | 32.08 | 5,015,905 | +0.30(+0.93%) |
Oct 19, 2007 | 33.47 | 33.61 | 31.54 | 31.78 | 9,171,486 | -1.96(-5.80%) |
Oct 18, 2007 | 33.30 | 33.86 | 33.15 | 33.74 | 3,688,871 | +0.42(+1.27%) |
Oct 17, 2007 | 33.55 | 33.68 | 33.01 | 33.31 | 4,246,616 | +0.18(+0.53%) |
Oct 16, 2007 | 33.28 | 33.47 | 32.98 | 33.14 | 3,698,882 | -0.20(-0.60%) |
Oct 15, 2007 | 33.50 | 33.76 | 33.11 | 33.34 | 4,277,463 | -0.07(-0.21%) |
Oct 12, 2007 | 34.03 | 34.08 | 33.21 | 33.41 | 4,975,383 | -0.48(-1.43%) |
Oct 11, 2007 | 34.55 | 34.80 | 33.80 | 33.89 | 4,772,812 | -0.45(-1.30%) |
Oct 10, 2007 | 34.43 | 34.55 | 33.95 | 34.34 | 3,375,188 | -0.11(-0.31%) |
Oct 09, 2007 | 34.20 | 34.51 | 33.98 | 34.45 | 3,288,552 | +0.31(+0.92%) |
Oct 08, 2007 | 34.23 | 34.39 | 33.85 | 34.13 | 2,921,667 | -0.02(-0.06%) |
Oct 05, 2007 | 33.79 | 34.55 | 33.79 | 34.15 | 4,045,300 | +0.57(+1.69%) |
Oct 04, 2007 | 33.37 | 33.74 | 33.23 | 33.59 | 2,860,488 | +0.27(+0.81%) |
Oct 03, 2007 | 33.39 | 33.49 | 33.08 | 33.31 | 3,746,077 | -0.30(-0.90%) |
Oct 02, 2007 | 33.62 | 34.18 | 33.45 | 33.62 | 3,408,559 | -0.32(-0.95%) |
Oct 01, 2007 | 33.65 | 34.22 | 33.54 | 33.94 | 4,845,715 | +0.45(+1.33%) |
Sep 28, 2007 | 33.66 | 33.74 | 33.27 | 33.49 | 4,990,162 | -0.09(-0.28%) |
Sep 27, 2007 | 33.22 | 33.63 | 32.72 | 33.59 | 8,303,217 | +1.13(+3.49%) |
Sep 26, 2007 | 32.31 | 32.70 | 32.18 | 32.45 | 4,388,221 | +0.35(+1.08%) |
Sep 25, 2007 | 31.37 | 32.22 | 31.26 | 32.11 | 4,380,753 | +0.48(+1.53%) |
Sep 24, 2007 | 31.48 | 32.09 | 31.48 | 31.62 | 3,986,965 | +0.03(+0.10%) |
Sep 21, 2007 | 32.01 | 32.06 | 31.51 | 31.59 | 5,802,654 | -0.10(-0.32%) |
Sep 20, 2007 | 32.08 | 32.23 | 31.69 | 31.69 | 4,059,919 | -0.38(-1.20%) |
Sep 19, 2007 | 31.89 | 32.40 | 31.77 | 32.08 | 5,282,416 | +0.49(+1.55%) |
Sep 18, 2007 | 30.31 | 31.58 | 30.42 | 31.58 | 4,483,883 | +1.27(+4.19%) |
Sep 17, 2007 | 30.54 | 30.66 | 30.21 | 30.31 | 2,828,458 | -0.31(-1.01%) |
Sep 14, 2007 | 30.21 | 30.82 | 30.10 | 30.62 | 3,960,761 | +0.35(+1.14%) |
Sep 13, 2007 | 30.40 | 30.55 | 30.05 | 30.28 | 2,433,822 | +0.13(+0.44%) |
Sep 12, 2007 | 30.00 | 30.38 | 29.95 | 30.14 | 3,074,218 | +0.00(+0.00%) |
Sep 11, 2007 | 30.15 | 30.29 | 29.92 | 30.14 | 3,319,253 | +0.16(+0.52%) |
Sep 10, 2007 | 30.01 | 30.32 | 29.35 | 29.99 | 4,141,438 | +0.17(+0.57%) |
Sep 07, 2007 | 30.02 | 30.34 | 29.70 | 29.82 | 3,983,961 | -0.80(-2.61%) |
Sep 06, 2007 | 30.88 | 30.91 | 30.37 | 30.62 | 4,095,832 | -0.12(-0.39%) |
Sep 05, 2007 | 30.82 | 30.94 | 30.24 | 30.73 | 5,840,951 | -0.46(-1.47%) |
Sep 04, 2007 | 31.16 | 31.40 | 30.91 | 31.19 | 3,853,975 | +0.21(+0.69%) |
Aug 31, 2007 | 30.58 | 31.25 | 30.52 | 30.98 | 4,529,013 | +0.80(+2.65%) |
Aug 30, 2007 | 30.04 | 30.64 | 30.01 | 30.18 | 2,926,593 | -0.18(-0.60%) |
Aug 29, 2007 | 29.72 | 30.40 | 29.53 | 30.36 | 4,585,266 | +0.85(+2.88%) |
Aug 28, 2007 | 29.73 | 29.85 | 29.39 | 29.51 | 6,564,773 | -0.34(-1.14%) |
Aug 27, 2007 | 30.14 | 30.20 | 29.81 | 29.85 | 2,837,001 | -0.21(-0.71%) |
Aug 24, 2007 | 29.22 | 30.11 | 29.11 | 30.07 | 4,098,851 | +0.98(+3.35%) |
Aug 23, 2007 | 29.55 | 29.74 | 28.86 | 29.09 | 4,271,266 | -0.46(-1.55%) |
Aug 22, 2007 | 29.37 | 29.63 | 28.61 | 29.55 | 5,501,684 | +0.62(+2.13%) |
Aug 21, 2007 | 29.66 | 29.77 | 28.82 | 28.94 | 7,448,456 | -0.72(-2.44%) |
Aug 20, 2007 | 28.63 | 29.89 | 28.63 | 29.66 | 5,978,564 | +0.52(+1.77%) |
Aug 17, 2007 | 29.09 | 29.44 | 28.49 | 29.14 | 8,215,024 | +0.56(+1.96%) |
Aug 16, 2007 | 28.26 | 28.85 | 27.17 | 28.58 | 9,607,305 | -0.29(-1.00%) |
Aug 15, 2007 | 29.46 | 29.89 | 28.80 | 28.87 | 5,348,315 | -0.70(-2.36%) |
Aug 14, 2007 | 30.24 | 30.43 | 29.57 | 29.57 | 5,325,009 | -0.70(-2.33%) |
Aug 13, 2007 | 30.29 | 30.79 | 29.68 | 30.28 | 5,105,528 | +0.64(+2.17%) |
Aug 10, 2007 | 27.91 | 29.82 | 27.85 | 29.63 | 7,129,211 | +0.80(+2.77%) |
Aug 09, 2007 | 29.63 | 31.06 | 28.75 | 28.83 | 8,207,714 | -1.73(-5.66%) |
Aug 08, 2007 | 30.69 | 31.21 | 30.40 | 30.57 | 5,580,025 | +0.09(+0.31%) |
Aug 07, 2007 | 29.68 | 30.67 | 29.58 | 30.47 | 7,272,545 | +0.20(+0.64%) |
Aug 06, 2007 | 29.82 | 30.31 | 29.38 | 30.28 | 5,520,753 | +0.74(+2.49%) |
Aug 03, 2007 | 29.73 | 29.98 | 29.46 | 29.54 | 5,346,908 | -0.44(-1.47%) |
Aug 02, 2007 | 30.65 | 30.65 | 29.72 | 29.98 | 5,988,591 | -0.15(-0.50%) |
Aug 01, 2007 | 29.57 | 30.20 | 29.46 | 30.13 | 5,986,828 | +0.51(+1.72%) |
Jul 31, 2007 | 30.01 | 30.99 | 29.57 | 29.62 | 6,250,772 | -0.51(-1.69%) |
Jul 30, 2007 | 29.62 | 30.21 | 29.54 | 30.13 | 6,147,621 | +0.45(+1.51%) |
Jul 27, 2007 | 30.52 | 30.52 | 29.68 | 29.68 | 6,880,819 | -0.68(-2.24%) |
Jul 26, 2007 | 30.68 | 31.39 | 29.91 | 30.36 | 8,344,958 | -0.54(-1.75%) |
Jul 25, 2007 | 31.30 | 31.43 | 30.50 | 30.90 | 4,672,857 | -0.04(-0.12%) |
Jul 24, 2007 | 31.36 | 31.55 | 30.91 | 30.94 | 4,723,849 | -0.67(-2.11%) |
Jul 23, 2007 | 31.61 | 31.92 | 31.51 | 31.61 | 3,524,402 | +0.18(+0.58%) |
Jul 20, 2007 | 31.84 | 31.84 | 30.99 | 31.43 | 6,451,564 | -0.48(-1.50%) |
Jul 19, 2007 | 31.72 | 32.14 | 31.62 | 31.91 | 3,998,422 | +0.40(+1.26%) |
Jul 18, 2007 | 31.89 | 31.91 | 31.11 | 31.51 | 4,574,635 | -0.26(-0.83%) |
Jul 17, 2007 | 31.70 | 31.89 | 31.56 | 31.77 | 4,222,971 | +0.17(+0.54%) |
Jul 16, 2007 | 31.31 | 31.84 | 31.26 | 31.60 | 5,704,926 | +0.26(+0.82%) |
Jul 13, 2007 | 31.18 | 31.42 | 31.03 | 31.35 | 3,401,408 | +0.25(+0.81%) |
Jul 12, 2007 | 30.50 | 31.12 | 30.43 | 31.09 | 4,532,315 | +0.67(+2.19%) |
Jul 11, 2007 | 30.04 | 30.72 | 30.02 | 30.43 | 5,187,524 | +0.48(+1.60%) |
Jul 10, 2007 | 30.17 | 30.45 | 29.70 | 29.95 | 6,427,477 | -0.59(-1.92%) |
Jul 09, 2007 | 30.41 | 30.75 | 30.36 | 30.53 | 3,830,759 | +0.28(+0.94%) |
Jul 06, 2007 | 30.12 | 30.31 | 29.92 | 30.25 | 3,059,598 | +0.25(+0.84%) |
Jul 05, 2007 | 30.09 | 30.20 | 29.78 | 30.00 | 2,252,350 | -0.09(-0.29%) |
Jul 03, 2007 | 29.95 | 30.16 | 29.89 | 30.09 | 1,413,161 | +0.21(+0.72%) |
Jul 02, 2007 | 29.57 | 29.87 | 29.41 | 29.87 | 4,220,063 | +0.42(+1.43%) |
Jun 29, 2007 | 29.82 | 30.03 | 29.21 | 29.45 | 4,914,188 | -0.33(-1.12%) |
Jun 28, 2007 | 29.65 | 29.95 | 29.56 | 29.78 | 3,225,656 | +0.03(+0.11%) |
Jun 27, 2007 | 29.60 | 29.78 | 29.41 | 29.75 | 4,730,666 | -0.23(-0.76%) |
Jun 26, 2007 | 30.17 | 30.32 | 29.78 | 29.98 | 3,600,512 | +0.02(+0.06%) |
Jun 25, 2007 | 30.57 | 30.62 | 29.80 | 29.96 | 3,344,657 | -0.08(-0.27%) |
Jun 22, 2007 | 30.14 | 30.43 | 29.85 | 30.04 | 6,282,077 | -0.23(-0.75%) |
Jun 21, 2007 | 30.24 | 30.55 | 30.08 | 30.27 | 4,251,436 | +0.03(+0.10%) |
Jun 20, 2007 | 31.43 | 31.43 | 30.24 | 30.24 | 4,753,867 | -0.67(-2.16%) |
Jun 19, 2007 | 30.75 | 30.96 | 30.65 | 30.90 | 3,938,991 | +0.07(+0.22%) |
Jun 18, 2007 | 30.60 | 31.07 | 30.56 | 30.84 | 4,387,268 | +0.19(+0.62%) |
Jun 15, 2007 | 30.48 | 30.81 | 30.20 | 30.65 | 5,897,522 | +0.18(+0.58%) |
Jun 14, 2007 | 30.34 | 30.73 | 30.32 | 30.47 | 3,955,517 | +0.13(+0.44%) |
Jun 13, 2007 | 29.73 | 30.36 | 29.67 | 30.34 | 4,191,017 | +0.68(+2.29%) |
Jun 12, 2007 | 30.08 | 30.17 | 29.64 | 29.66 | 3,482,927 | -0.48(-1.61%) |
Jun 11, 2007 | 30.01 | 30.43 | 29.80 | 30.14 | 4,119,215 | +0.13(+0.44%) |
Jun 08, 2007 | 29.60 | 30.02 | 29.37 | 30.01 | 4,470,853 | +0.41(+1.38%) |
Jun 07, 2007 | 30.06 | 30.19 | 29.53 | 29.60 | 4,766,579 | -0.59(-1.94%) |
Jun 06, 2007 | 30.43 | 30.48 | 30.03 | 30.19 | 4,270,153 | -0.25(-0.81%) |
Jun 05, 2007 | 30.20 | 30.76 | 30.12 | 30.43 | 3,968,230 | +0.01(+0.02%) |
Jun 04, 2007 | 30.71 | 30.76 | 30.26 | 30.43 | 3,003,981 | -0.28(-0.92%) |
Jun 01, 2007 | 30.49 | 30.99 | 30.49 | 30.71 | 3,322,749 | +0.22(+0.72%) |
May 31, 2007 | 30.45 | 30.74 | 30.33 | 30.49 | 5,258,238 | +0.31(+1.04%) |
May 30, 2007 | 29.78 | 30.22 | 29.64 | 30.17 | 5,433,831 | +0.39(+1.31%) |
May 29, 2007 | 29.86 | 29.99 | 29.63 | 29.78 | 3,159,392 | +0.04(+0.13%) |
May 25, 2007 | 29.70 | 29.84 | 29.65 | 29.75 | 2,927,388 | +0.16(+0.53%) |
May 24, 2007 | 29.68 | 30.03 | 29.46 | 29.59 | 5,170,839 | -0.09(-0.30%) |
May 23, 2007 | 29.17 | 30.04 | 29.11 | 29.68 | 6,371,432 | +0.73(+2.52%) |
May 22, 2007 | 28.99 | 29.19 | 28.84 | 28.95 | 3,092,174 | -0.11(-0.37%) |
May 21, 2007 | 28.89 | 29.15 | 28.85 | 29.05 | 3,507,448 | +0.16(+0.54%) |
May 18, 2007 | 28.94 | 29.21 | 28.60 | 28.90 | 3,818,698 | +0.06(+0.20%) |
May 17, 2007 | 28.95 | 29.00 | 28.73 | 28.84 | 2,618,313 | -0.18(-0.63%) |
May 16, 2007 | 28.80 | 29.02 | 28.73 | 29.02 | 3,143,660 | +0.22(+0.76%) |
May 15, 2007 | 28.79 | 29.12 | 28.71 | 28.80 | 4,290,970 | -0.04(-0.15%) |
May 14, 2007 | 29.04 | 29.37 | 28.73 | 28.85 | 3,105,840 | -0.20(-0.67%) |
May 11, 2007 | 28.79 | 29.05 | 28.74 | 29.04 | 3,759,837 | +0.26(+0.90%) |
May 10, 2007 | 29.32 | 29.48 | 28.76 | 28.78 | 5,831,736 | -0.53(-1.82%) |
May 09, 2007 | 29.20 | 29.45 | 29.09 | 29.32 | 5,510,106 | -0.06(-0.21%) |
May 08, 2007 | 29.55 | 29.73 | 29.37 | 29.38 | 4,682,432 | -0.04(-0.13%) |
May 07, 2007 | 29.49 | 29.73 | 29.34 | 29.42 | 7,191,201 | -0.07(-0.23%) |
May 04, 2007 | 29.37 | 29.85 | 29.33 | 29.49 | 4,051,991 | +0.12(+0.41%) |
May 03, 2007 | 29.29 | 29.43 | 29.21 | 29.37 | 4,689,509 | +0.14(+0.47%) |
May 02, 2007 | 28.94 | 29.42 | 28.78 | 29.23 | 5,576,011 | +0.23(+0.78%) |
May 01, 2007 | 29.26 | 29.48 | 28.56 | 29.00 | 8,558,238 | -0.57(-1.92%) |
Apr 30, 2007 | 30.19 | 30.19 | 29.51 | 29.57 | 7,154,106 | -0.56(-1.86%) |
Apr 27, 2007 | 29.64 | 30.23 | 29.63 | 30.13 | 7,524,100 | +0.26(+0.86%) |
Apr 26, 2007 | 29.01 | 29.90 | 28.95 | 29.87 | 9,011,257 | +1.27(+4.44%) |
Apr 25, 2007 | 28.53 | 28.65 | 28.34 | 28.60 | 3,797,709 | +0.23(+0.80%) |
Apr 24, 2007 | 28.31 | 28.56 | 28.23 | 28.38 | 3,335,236 | +0.06(+0.20%) |
Apr 23, 2007 | 28.31 | 28.51 | 28.25 | 28.32 | 3,242,974 | +0.03(+0.09%) |
Apr 20, 2007 | 28.29 | 28.50 | 28.00 | 28.29 | 6,308,268 | +0.32(+1.15%) |
Apr 19, 2007 | 28.29 | 28.29 | 27.82 | 27.97 | 3,883,850 | -0.03(-0.09%) |
Apr 18, 2007 | 27.78 | 28.08 | 27.69 | 28.00 | 4,680,134 | +0.08(+0.27%) |
Apr 17, 2007 | 27.54 | 28.04 | 27.44 | 27.92 | 5,443,206 | +0.37(+1.32%) |
Apr 16, 2007 | 27.37 | 27.57 | 27.22 | 27.56 | 4,687,091 | +0.36(+1.32%) |
Apr 13, 2007 | 26.90 | 27.56 | 26.90 | 27.20 | 5,921,776 | +0.39(+1.46%) |
Apr 12, 2007 | 26.86 | 26.86 | 26.34 | 26.81 | 5,967,976 | +0.47(+1.79%) |
Apr 11, 2007 | 26.82 | 26.88 | 26.32 | 26.34 | 4,214,768 | -0.48(-1.81%) |
Apr 10, 2007 | 26.78 | 26.90 | 26.63 | 26.82 | 3,427,457 | -0.06(-0.23%) |
Apr 09, 2007 | 26.89 | 27.08 | 26.83 | 26.88 | 1,809,793 | -0.06(-0.21%) |
Apr 05, 2007 | 26.75 | 26.94 | 26.66 | 26.94 | 2,773,066 | +0.06(+0.23%) |
Apr 04, 2007 | 26.97 | 27.00 | 26.83 | 26.88 | 2,994,451 | -0.04(-0.16%) |
Apr 03, 2007 | 26.96 | 27.12 | 26.89 | 26.92 | 3,199,208 | +0.04(+0.16%) |
Apr 02, 2007 | 27.12 | 27.25 | 26.76 | 26.88 | 3,749,774 | -0.24(-0.88%) |
Mar 30, 2007 | 26.97 | 27.24 | 26.65 | 27.12 | 4,569,534 | +0.12(+0.44%) |
Mar 29, 2007 | 26.95 | 27.60 | 26.81 | 27.00 | 3,364,543 | +0.15(+0.56%) |
Mar 28, 2007 | 26.97 | 26.97 | 26.67 | 26.85 | 4,141,756 | -0.16(-0.58%) |
Mar 27, 2007 | 27.31 | 27.31 | 26.87 | 27.00 | 5,687,923 | -0.35(-1.29%) |
Mar 26, 2007 | 27.59 | 27.62 | 27.15 | 27.36 | 2,467,156 | -0.27(-0.98%) |
Mar 23, 2007 | 27.59 | 28.09 | 27.41 | 27.63 | 2,128,143 | +0.03(+0.11%) |
Mar 22, 2007 | 28.24 | 28.31 | 27.41 | 27.59 | 2,893,858 | -0.19(-0.68%) |
Mar 21, 2007 | 27.38 | 27.82 | 27.25 | 27.78 | 4,158,441 | +0.69(+2.53%) |
Mar 20, 2007 | 26.96 | 27.10 | 26.86 | 27.10 | 3,711,436 | +0.09(+0.33%) |
Mar 19, 2007 | 26.80 | 27.05 | 26.78 | 27.01 | 2,912,927 | +0.43(+1.63%) |
Mar 16, 2007 | 26.75 | 26.88 | 26.27 | 26.58 | 5,522,819 | -0.10(-0.38%) |
Mar 15, 2007 | 26.80 | 26.89 | 26.58 | 26.68 | 3,965,210 | -0.13(-0.47%) |
Mar 14, 2007 | 27.36 | 26.92 | 26.34 | 26.80 | 4,141,915 | +0.24(+0.90%) |
Mar 13, 2007 | 27.36 | 27.24 | 26.56 | 26.56 | 4,248,542 | -0.80(-2.92%) |
Mar 12, 2007 | 27.34 | 27.46 | 27.23 | 27.36 | 2,860,805 | -0.01(-0.05%) |
Mar 09, 2007 | 27.34 | 27.56 | 27.24 | 27.37 | 4,735,275 | +0.35(+1.28%) |
Mar 08, 2007 | 26.91 | 27.19 | 26.63 | 27.03 | 4,077,081 | +0.24(+0.89%) |
Mar 07, 2007 | 26.68 | 26.97 | 26.63 | 26.79 | 3,388,695 | -0.03(-0.12%) |
Mar 06, 2007 | 26.52 | 26.98 | 26.52 | 26.82 | 4,932,478 | +0.32(+1.21%) |
Mar 05, 2007 | 26.37 | 26.92 | 26.37 | 26.50 | 4,679,180 | -0.27(-1.01%) |
Mar 02, 2007 | 27.04 | 27.18 | 26.68 | 26.77 | 4,501,840 | -0.27(-1.00%) |
Mar 01, 2007 | 27.12 | 27.12 | 25.96 | 27.04 | 6,021,388 | -0.05(-0.19%) |
Feb 28, 2007 | 27.38 | 27.58 | 27.03 | 27.09 | 6,469,111 | -0.30(-1.10%) |
Feb 27, 2007 | 28.29 | 28.29 | 26.89 | 27.39 | 6,014,477 | -0.99(-3.48%) |
Feb 26, 2007 | 28.48 | 28.61 | 28.27 | 28.38 | 3,055,224 | -0.13(-0.46%) |
Feb 23, 2007 | 28.39 | 28.65 | 28.19 | 28.51 | 2,652,796 | +0.02(+0.07%) |
Feb 22, 2007 | 28.54 | 28.68 | 28.28 | 28.49 | 2,523,287 | -0.11(-0.40%) |
Feb 21, 2007 | 28.58 | 28.61 | 28.32 | 28.61 | 3,372,328 | -0.03(-0.11%) |
Feb 20, 2007 | 29.00 | 29.00 | 28.23 | 28.64 | 2,820,920 | +0.12(+0.42%) |
Feb 16, 2007 | 28.51 | 28.66 | 28.38 | 28.52 | 2,880,828 | -0.14(-0.50%) |
Feb 15, 2007 | 28.76 | 28.81 | 28.58 | 28.66 | 2,922,303 | -0.16(-0.55%) |
Feb 14, 2007 | 27.93 | 28.92 | 27.93 | 28.82 | 5,829,235 | +0.74(+2.62%) |
Feb 13, 2007 | 28.07 | 28.15 | 27.93 | 28.09 | 3,701,981 | +0.14(+0.52%) |
Feb 12, 2007 | 27.97 | 28.06 | 27.85 | 27.94 | 3,575,673 | +0.06(+0.20%) |
Feb 09, 2007 | 28.08 | 28.18 | 27.73 | 27.88 | 4,438,118 | -0.25(-0.87%) |
Feb 08, 2007 | 28.19 | 28.26 | 27.96 | 28.13 | 3,996,356 | -0.05(-0.18%) |
Feb 07, 2007 | 27.92 | 28.26 | 27.86 | 28.18 | 4,364,544 | -0.21(-0.75%) |
Feb 06, 2007 | 28.63 | 28.64 | 27.95 | 28.39 | 5,037,357 | -0.26(-0.92%) |
Feb 05, 2007 | 28.36 | 28.81 | 28.31 | 28.66 | 4,510,103 | +0.21(+0.75%) |
Feb 02, 2007 | 28.87 | 28.87 | 28.31 | 28.44 | 4,731,302 | -0.21(-0.72%) |
Feb 01, 2007 | 28.41 | 28.67 | 28.41 | 28.65 | 3,182,275 | +0.35(+1.25%) |
Jan 31, 2007 | 27.77 | 28.36 | 27.70 | 28.30 | 3,834,906 | +0.52(+1.86%) |
Jan 30, 2007 | 27.70 | 27.85 | 27.56 | 27.78 | 3,494,368 | +0.04(+0.16%) |
Jan 29, 2007 | 27.55 | 27.82 | 27.43 | 27.74 | 3,575,888 | +0.15(+0.55%) |
Jan 26, 2007 | 27.70 | 27.78 | 27.49 | 27.59 | 4,331,968 | -0.11(-0.39%) |
Jan 25, 2007 | 27.98 | 28.10 | 27.69 | 27.70 | 5,217,558 | -0.35(-1.23%) |
Jan 24, 2007 | 28.14 | 28.22 | 27.94 | 28.04 | 3,647,714 | +0.05(+0.18%) |
Jan 23, 2007 | 27.87 | 28.10 | 27.80 | 27.99 | 3,333,078 | +0.22(+0.79%) |
Jan 22, 2007 | 27.90 | 28.00 | 27.73 | 27.77 | 2,769,593 | -0.18(-0.63%) |
Jan 19, 2007 | 28.07 | 28.16 | 27.82 | 27.95 | 3,603,220 | -0.09(-0.34%) |
Jan 18, 2007 | 28.00 | 28.44 | 27.98 | 28.04 | 5,475,146 | +0.03(+0.11%) |
Jan 17, 2007 | 27.87 | 28.35 | 27.78 | 28.01 | 4,582,883 | +0.18(+0.63%) |
Jan 16, 2007 | 27.83 | 28.04 | 27.66 | 27.83 | 3,192,763 | +0.11(+0.41%) |
Jan 12, 2007 | 27.74 | 27.97 | 27.61 | 27.72 | 3,541,882 | +0.16(+0.59%) |
Jan 11, 2007 | 27.53 | 27.68 | 27.39 | 27.56 | 4,632,621 | +0.13(+0.46%) |
Jan 10, 2007 | 27.90 | 28.07 | 27.21 | 27.43 | 3,931,204 | -0.21(-0.75%) |
Jan 09, 2007 | 27.69 | 27.92 | 27.32 | 27.64 | 4,090,429 | +0.01(+0.02%) |
Jan 08, 2007 | 27.24 | 27.71 | 27.13 | 27.63 | 2,883,370 | +0.27(+0.99%) |
Jan 05, 2007 | 27.37 | 27.51 | 27.17 | 27.36 | 2,942,325 | -0.24(-0.87%) |
Jan 04, 2007 | 27.60 | 27.68 | 27.32 | 27.60 | 2,918,330 | +0.00(+0.00%) |