Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.93 | 24.02 | 23.58 | 23.68 | 5,873,132 | +0.21(+0.88%) |
Nov 29, 2007 | 23.40 | 23.60 | 23.35 | 23.47 | 4,061,339 | +0.33(+1.44%) |
Nov 28, 2007 | 22.86 | 23.52 | 22.82 | 23.14 | 5,272,127 | +0.51(+2.24%) |
Nov 27, 2007 | 22.62 | 22.71 | 22.51 | 22.63 | 3,674,650 | +0.07(+0.32%) |
Nov 26, 2007 | 23.09 | 23.11 | 22.52 | 22.56 | 5,012,211 | -0.27(-1.18%) |
Nov 23, 2007 | 23.05 | 23.15 | 22.65 | 22.83 | 6,605,320 | +1.31(+6.10%) |
Nov 21, 2007 | 21.66 | 21.77 | 21.42 | 21.51 | 4,191,973 | -0.15(-0.71%) |
Nov 20, 2007 | 21.41 | 21.82 | 21.34 | 21.67 | 3,957,607 | +0.09(+0.44%) |
Nov 19, 2007 | 21.75 | 21.79 | 21.50 | 21.57 | 2,231,737 | -0.43(-1.94%) |
Nov 16, 2007 | 22.15 | 22.17 | 21.89 | 22.00 | 3,135,780 | -0.15(-0.67%) |
Nov 15, 2007 | 22.32 | 22.38 | 22.10 | 22.15 | 2,816,096 | -0.32(-1.42%) |
Nov 14, 2007 | 22.52 | 22.85 | 22.36 | 22.47 | 4,311,450 | -0.27(-1.21%) |
Nov 13, 2007 | 22.81 | 23.07 | 22.54 | 22.74 | 5,227,401 | +0.74(+3.37%) |
Nov 12, 2007 | 21.89 | 22.31 | 21.83 | 22.00 | 7,064,279 | -0.35(-1.55%) |
Nov 09, 2007 | 22.25 | 22.60 | 22.23 | 22.35 | 6,486,228 | -0.53(-2.32%) |
Nov 08, 2007 | 22.76 | 22.88 | 22.55 | 22.88 | 3,606,692 | +0.36(+1.58%) |
Nov 07, 2007 | 22.91 | 22.97 | 22.52 | 22.52 | 2,864,834 | -0.39(-1.71%) |
Nov 06, 2007 | 22.76 | 22.94 | 22.76 | 22.91 | 1,729,558 | +0.15(+0.67%) |
Nov 05, 2007 | 22.85 | 23.00 | 22.62 | 22.76 | 2,178,625 | -0.08(-0.35%) |
Nov 02, 2007 | 23.05 | 23.07 | 22.65 | 22.84 | 2,521,663 | +0.00(+0.02%) |
Nov 01, 2007 | 23.10 | 23.15 | 22.79 | 22.84 | 2,573,507 | -0.20(-0.86%) |
Oct 31, 2007 | 22.95 | 23.13 | 22.86 | 23.03 | 4,136,613 | +0.02(+0.10%) |
Oct 30, 2007 | 22.94 | 23.07 | 22.92 | 23.01 | 2,650,049 | +0.07(+0.31%) |
Oct 29, 2007 | 22.67 | 23.14 | 22.65 | 22.94 | 4,859,536 | +0.23(+1.03%) |
Oct 26, 2007 | 22.59 | 22.86 | 22.54 | 22.70 | 2,798,238 | -0.10(-0.45%) |
Oct 25, 2007 | 22.75 | 22.85 | 22.67 | 22.81 | 3,882,066 | -0.25(-1.09%) |
Oct 24, 2007 | 22.81 | 23.08 | 22.77 | 23.06 | 5,895,747 | -0.35(-1.48%) |
Oct 23, 2007 | 23.54 | 23.55 | 23.16 | 23.41 | 6,593,060 | +0.60(+2.62%) |
Oct 22, 2007 | 22.71 | 22.86 | 22.61 | 22.81 | 3,160,256 | -0.00(-0.02%) |
Oct 19, 2007 | 23.07 | 23.11 | 22.79 | 22.81 | 4,046,276 | -0.22(-0.98%) |
Oct 18, 2007 | 23.10 | 23.24 | 23.04 | 23.04 | 3,021,857 | -0.13(-0.56%) |
Oct 17, 2007 | 23.38 | 23.43 | 23.05 | 23.17 | 3,386,322 | -0.12(-0.50%) |
Oct 16, 2007 | 23.24 | 23.46 | 23.18 | 23.28 | 2,524,778 | -0.24(-1.03%) |
Oct 15, 2007 | 23.67 | 23.68 | 23.42 | 23.53 | 2,210,822 | +0.06(+0.25%) |
Oct 12, 2007 | 23.43 | 23.47 | 23.33 | 23.47 | 3,233,547 | -0.02(-0.08%) |
Oct 11, 2007 | 23.66 | 23.68 | 23.43 | 23.49 | 7,088,158 | -0.49(-2.06%) |
Oct 10, 2007 | 24.04 | 24.12 | 23.97 | 23.98 | 1,907,101 | -0.11(-0.45%) |
Oct 09, 2007 | 24.15 | 24.17 | 24.00 | 24.09 | 2,080,655 | -0.01(-0.04%) |
Oct 08, 2007 | 24.23 | 24.23 | 23.99 | 24.10 | 3,000,274 | -0.20(-0.83%) |
Oct 05, 2007 | 24.43 | 24.48 | 24.27 | 24.30 | 3,951,488 | -0.03(-0.13%) |
Oct 04, 2007 | 24.38 | 24.51 | 24.29 | 24.33 | 2,760,634 | +0.11(+0.46%) |
Oct 03, 2007 | 24.26 | 24.44 | 24.19 | 24.22 | 1,876,617 | +0.04(+0.15%) |
Oct 02, 2007 | 24.23 | 24.30 | 24.08 | 24.18 | 2,231,070 | +0.03(+0.11%) |
Oct 01, 2007 | 24.17 | 24.24 | 24.08 | 24.16 | 3,193,409 | +0.25(+1.03%) |
Sep 28, 2007 | 23.67 | 23.95 | 23.64 | 23.91 | 3,677,138 | +0.01(+0.04%) |
Sep 27, 2007 | 23.96 | 24.05 | 23.79 | 23.90 | 2,464,701 | -0.02(-0.09%) |
Sep 26, 2007 | 24.04 | 24.11 | 23.82 | 23.92 | 2,439,780 | -0.12(-0.50%) |
Sep 25, 2007 | 24.02 | 24.09 | 23.97 | 24.04 | 2,026,787 | -0.07(-0.28%) |
Sep 24, 2007 | 24.22 | 24.26 | 24.07 | 24.11 | 1,807,863 | -0.26(-1.07%) |
Sep 21, 2007 | 24.44 | 24.50 | 24.26 | 24.37 | 3,314,007 | +0.27(+1.10%) |
Sep 20, 2007 | 24.10 | 24.27 | 24.03 | 24.11 | 2,389,717 | +0.07(+0.30%) |
Sep 19, 2007 | 24.12 | 24.32 | 23.93 | 24.04 | 4,039,823 | +0.06(+0.24%) |
Sep 18, 2007 | 23.50 | 24.09 | 23.52 | 23.98 | 2,967,343 | +0.22(+0.91%) |
Sep 17, 2007 | 23.77 | 23.95 | 23.70 | 23.76 | 1,780,049 | -0.24(-1.01%) |
Sep 14, 2007 | 24.26 | 24.13 | 23.86 | 24.00 | 2,508,980 | -0.30(-1.24%) |
Sep 13, 2007 | 24.01 | 24.47 | 24.28 | 24.30 | 2,869,218 | +0.16(+0.67%) |
Sep 12, 2007 | 24.06 | 24.44 | 23.99 | 24.14 | 4,465,477 | -0.13(-0.54%) |
Sep 11, 2007 | 23.89 | 24.35 | 23.94 | 24.27 | 3,492,457 | +0.43(+1.81%) |
Sep 10, 2007 | 23.95 | 24.10 | 23.73 | 23.84 | 3,277,147 | -0.01(-0.04%) |
Sep 07, 2007 | 24.36 | 24.38 | 23.73 | 23.85 | 4,364,905 | -0.18(-0.73%) |
Sep 06, 2007 | 23.89 | 24.13 | 23.82 | 24.03 | 3,494,683 | +0.14(+0.58%) |
Sep 05, 2007 | 23.74 | 23.92 | 23.68 | 23.89 | 2,447,835 | +0.06(+0.25%) |
Sep 04, 2007 | 23.59 | 23.92 | 23.55 | 23.83 | 3,339,593 | +0.36(+1.53%) |
Aug 31, 2007 | 23.41 | 23.64 | 23.28 | 23.47 | 3,397,892 | +0.45(+1.95%) |
Aug 30, 2007 | 22.95 | 23.28 | 22.92 | 23.02 | 2,694,773 | -0.17(-0.74%) |
Aug 29, 2007 | 23.06 | 23.24 | 22.97 | 23.19 | 2,262,888 | +0.17(+0.72%) |
Aug 28, 2007 | 23.23 | 23.37 | 23.02 | 23.02 | 4,855,308 | -0.42(-1.80%) |
Aug 27, 2007 | 23.44 | 23.55 | 23.35 | 23.45 | 1,546,863 | -0.02(-0.10%) |
Aug 24, 2007 | 23.12 | 23.48 | 23.32 | 23.47 | 2,927,514 | +0.29(+1.24%) |
Aug 23, 2007 | 23.51 | 23.55 | 23.04 | 23.18 | 4,872,441 | +0.05(+0.19%) |
Aug 22, 2007 | 22.96 | 23.20 | 22.94 | 23.14 | 2,433,105 | +0.22(+0.96%) |
Aug 21, 2007 | 22.77 | 23.05 | 22.74 | 22.92 | 2,395,502 | +0.09(+0.39%) |
Aug 20, 2007 | 22.94 | 23.01 | 22.66 | 22.83 | 3,712,961 | +0.04(+0.20%) |
Aug 17, 2007 | 22.14 | 23.03 | 22.49 | 22.78 | 6,407,512 | +0.40(+1.79%) |
Aug 16, 2007 | 22.08 | 22.39 | 21.96 | 22.38 | 10,660,719 | +0.04(+0.16%) |
Aug 15, 2007 | 22.28 | 22.66 | 22.26 | 22.35 | 6,255,068 | -0.36(-1.56%) |
Aug 14, 2007 | 22.98 | 23.03 | 22.62 | 22.70 | 7,356,723 | -0.47(-2.02%) |
Aug 13, 2007 | 23.08 | 23.38 | 23.03 | 23.17 | 3,812,421 | -0.23(-0.98%) |
Aug 10, 2007 | 23.47 | 23.63 | 23.02 | 23.40 | 5,108,965 | -0.18(-0.74%) |
Aug 09, 2007 | 23.61 | 23.80 | 23.37 | 23.57 | 7,633,744 | -0.14(-0.59%) |
Aug 08, 2007 | 24.18 | 24.30 | 23.50 | 23.71 | 16,383,579 | +0.13(+0.53%) |
Aug 07, 2007 | 23.47 | 23.78 | 23.43 | 23.59 | 5,696,604 | +0.09(+0.36%) |
Aug 06, 2007 | 23.48 | 23.54 | 23.28 | 23.50 | 6,892,293 | +0.53(+2.29%) |
Aug 03, 2007 | 23.08 | 23.31 | 22.96 | 22.97 | 7,380,754 | -0.33(-1.43%) |
Aug 02, 2007 | 23.29 | 23.47 | 23.25 | 23.31 | 6,158,263 | +0.11(+0.48%) |
Aug 01, 2007 | 23.34 | 23.39 | 22.88 | 23.19 | 9,881,177 | +0.24(+1.04%) |
Jul 31, 2007 | 23.15 | 23.14 | 22.89 | 22.96 | 11,230,462 | +0.74(+3.34%) |
Jul 30, 2007 | 22.26 | 22.30 | 21.71 | 22.22 | 11,991,413 | -0.09(-0.40%) |
Jul 27, 2007 | 22.71 | 23.02 | 22.28 | 22.30 | 8,276,371 | -0.72(-3.12%) |
Jul 26, 2007 | 23.37 | 23.50 | 22.92 | 23.02 | 9,515,962 | -0.63(-2.66%) |
Jul 25, 2007 | 23.91 | 24.00 | 23.40 | 23.65 | 13,895,879 | +0.60(+2.59%) |
Jul 24, 2007 | 23.28 | 23.36 | 22.96 | 23.06 | 6,352,657 | -0.35(-1.50%) |
Jul 23, 2007 | 23.52 | 23.62 | 23.40 | 23.41 | 3,758,575 | -0.25(-1.06%) |
Jul 20, 2007 | 23.91 | 23.94 | 23.59 | 23.66 | 5,239,354 | -0.15(-0.62%) |
Jul 19, 2007 | 23.82 | 23.94 | 23.73 | 23.81 | 6,887,669 | +0.31(+1.30%) |
Jul 18, 2007 | 23.60 | 23.66 | 23.34 | 23.50 | 7,288,614 | -0.37(-1.56%) |
Jul 17, 2007 | 23.97 | 24.03 | 23.83 | 23.87 | 4,736,712 | -0.12(-0.51%) |
Jul 16, 2007 | 24.02 | 24.13 | 23.98 | 23.99 | 7,444,524 | +0.38(+1.62%) |
Jul 13, 2007 | 23.81 | 23.81 | 23.59 | 23.61 | 3,061,685 | -0.05(-0.19%) |
Jul 12, 2007 | 23.38 | 23.67 | 23.31 | 23.66 | 3,069,028 | +0.42(+1.80%) |
Jul 11, 2007 | 23.41 | 23.44 | 23.18 | 23.24 | 3,247,923 | +0.08(+0.33%) |
Jul 10, 2007 | 23.26 | 23.32 | 23.11 | 23.16 | 2,874,558 | -0.06(-0.27%) |
Jul 09, 2007 | 23.27 | 23.35 | 23.11 | 23.23 | 2,643,363 | -0.05(-0.23%) |
Jul 06, 2007 | 23.25 | 23.39 | 23.15 | 23.28 | 2,372,610 | -0.14(-0.60%) |
Jul 05, 2007 | 23.69 | 23.69 | 23.31 | 23.42 | 2,250,205 | -0.20(-0.86%) |
Jul 03, 2007 | 23.64 | 23.70 | 23.60 | 23.62 | 2,371,026 | +0.09(+0.36%) |
Jul 02, 2007 | 23.51 | 23.60 | 23.43 | 23.54 | 3,105,953 | +0.00(+0.00%) |
Jun 29, 2007 | 23.35 | 23.64 | 23.36 | 23.54 | 2,658,727 | -0.04(-0.15%) |
Jun 28, 2007 | 23.65 | 23.64 | 23.50 | 23.57 | 2,881,010 | -0.10(-0.42%) |
Jun 27, 2007 | 23.68 | 23.85 | 23.49 | 23.67 | 4,189,570 | +0.22(+0.96%) |
Jun 26, 2007 | 23.54 | 23.55 | 23.36 | 23.45 | 6,785,327 | +0.23(+0.99%) |
Jun 25, 2007 | 23.41 | 23.58 | 23.20 | 23.22 | 4,500,522 | -0.08(-0.33%) |
Jun 22, 2007 | 23.38 | 23.43 | 23.24 | 23.29 | 4,694,514 | -0.19(-0.80%) |
Jun 21, 2007 | 23.41 | 23.54 | 23.31 | 23.48 | 3,500,330 | -0.07(-0.29%) |
Jun 20, 2007 | 23.68 | 23.74 | 23.50 | 23.55 | 4,073,644 | -0.09(-0.38%) |
Jun 19, 2007 | 23.56 | 23.67 | 23.48 | 23.64 | 4,988,145 | +0.05(+0.23%) |
Jun 18, 2007 | 23.61 | 23.67 | 23.52 | 23.59 | 3,009,396 | -0.12(-0.51%) |
Jun 15, 2007 | 23.50 | 23.72 | 23.40 | 23.71 | 5,789,167 | +0.27(+1.17%) |
Jun 14, 2007 | 23.19 | 23.48 | 23.17 | 23.43 | 4,621,899 | -0.10(-0.44%) |
Jun 13, 2007 | 23.28 | 23.56 | 23.16 | 23.54 | 6,115,584 | +0.15(+0.63%) |
Jun 12, 2007 | 23.37 | 23.56 | 23.32 | 23.39 | 5,570,888 | -0.17(-0.72%) |
Jun 11, 2007 | 23.12 | 23.60 | 23.09 | 23.56 | 6,832,721 | +0.38(+1.65%) |
Jun 08, 2007 | 23.10 | 23.21 | 22.94 | 23.18 | 3,759,576 | +0.10(+0.45%) |
Jun 07, 2007 | 23.13 | 23.47 | 23.07 | 23.07 | 9,067,085 | -0.05(-0.23%) |
Jun 06, 2007 | 23.34 | 23.29 | 22.84 | 23.13 | 21,390,860 | -0.20(-0.85%) |
Jun 05, 2007 | 23.09 | 24.17 | 22.93 | 23.33 | 18,699,402 | +0.04(+0.17%) |
Jun 04, 2007 | 22.94 | 23.28 | 22.96 | 23.28 | 5,121,270 | +0.24(+1.03%) |
Jun 01, 2007 | 23.07 | 23.15 | 22.90 | 23.05 | 8,293,920 | -0.40(-1.72%) |
May 31, 2007 | 23.43 | 23.52 | 23.25 | 23.45 | 11,227,829 | -0.24(-1.02%) |
May 30, 2007 | 22.79 | 23.69 | 22.73 | 23.69 | 18,357,754 | +0.30(+1.27%) |
May 29, 2007 | 23.33 | 23.44 | 23.22 | 23.40 | 7,011,616 | -0.17(-0.71%) |
May 25, 2007 | 23.81 | 23.82 | 23.27 | 23.56 | 8,980,574 | -0.07(-0.30%) |
May 24, 2007 | 23.82 | 23.92 | 23.63 | 23.64 | 6,676,188 | -0.33(-1.37%) |
May 23, 2007 | 24.28 | 24.36 | 23.91 | 23.96 | 7,732,759 | -0.27(-1.13%) |
May 22, 2007 | 24.11 | 24.36 | 23.97 | 24.24 | 14,908,140 | +0.34(+1.41%) |
May 21, 2007 | 25.91 | 25.93 | 23.62 | 23.90 | 30,361,152 | -2.04(-7.85%) |
May 18, 2007 | 25.98 | 26.13 | 25.93 | 25.94 | 2,102,684 | +0.16(+0.63%) |
May 17, 2007 | 25.75 | 25.90 | 25.63 | 25.77 | 2,829,166 | +0.25(+0.97%) |
May 16, 2007 | 25.57 | 25.65 | 25.48 | 25.53 | 2,021,291 | -0.00(-0.02%) |
May 15, 2007 | 25.57 | 25.63 | 25.45 | 25.53 | 2,541,114 | +0.07(+0.26%) |
May 14, 2007 | 25.56 | 25.73 | 25.36 | 25.46 | 2,581,072 | -0.07(-0.26%) |
May 11, 2007 | 25.31 | 25.55 | 25.31 | 25.53 | 2,462,254 | +0.18(+0.69%) |
May 10, 2007 | 25.54 | 25.59 | 25.33 | 25.36 | 2,705,230 | -0.44(-1.69%) |
May 09, 2007 | 25.84 | 25.97 | 25.74 | 25.79 | 2,285,172 | -0.19(-0.74%) |
May 08, 2007 | 25.72 | 26.01 | 25.70 | 25.99 | 3,126,435 | -0.13(-0.52%) |
May 07, 2007 | 25.93 | 26.17 | 25.93 | 26.12 | 1,830,781 | +0.10(+0.38%) |
May 04, 2007 | 26.13 | 26.21 | 26.01 | 26.02 | 1,852,141 | +0.21(+0.80%) |
May 03, 2007 | 25.80 | 25.89 | 25.73 | 25.82 | 1,600,264 | -0.11(-0.42%) |
May 02, 2007 | 25.64 | 25.93 | 25.61 | 25.92 | 4,005,045 | +0.08(+0.30%) |
May 01, 2007 | 25.97 | 26.09 | 25.85 | 25.85 | 3,724,977 | -0.12(-0.47%) |
Apr 30, 2007 | 26.01 | 26.13 | 25.95 | 25.97 | 1,739,553 | -0.07(-0.28%) |
Apr 27, 2007 | 25.99 | 26.13 | 25.82 | 26.04 | 2,487,363 | -0.22(-0.82%) |
Apr 26, 2007 | 26.47 | 26.48 | 26.16 | 26.26 | 1,808,085 | -0.17(-0.63%) |
Apr 25, 2007 | 26.28 | 26.49 | 26.13 | 26.42 | 4,636,807 | -0.01(-0.03%) |
Apr 24, 2007 | 26.57 | 26.58 | 26.42 | 26.43 | 4,248,365 | +0.14(+0.55%) |
Apr 23, 2007 | 26.39 | 26.52 | 26.27 | 26.29 | 4,990,370 | -0.39(-1.45%) |
Apr 20, 2007 | 26.79 | 26.96 | 26.64 | 26.67 | 5,757,460 | +0.11(+0.42%) |
Apr 19, 2007 | 26.61 | 26.77 | 26.52 | 26.56 | 5,716,129 | +0.19(+0.72%) |
Apr 18, 2007 | 26.49 | 26.52 | 26.27 | 26.37 | 2,932,854 | -0.13(-0.47%) |
Apr 17, 2007 | 26.58 | 26.62 | 26.44 | 26.50 | 4,828,608 | +0.06(+0.22%) |
Apr 16, 2007 | 26.42 | 26.52 | 26.21 | 26.44 | 5,922,406 | +0.33(+1.26%) |
Apr 13, 2007 | 26.15 | 26.18 | 25.98 | 26.11 | 6,208,204 | +0.46(+1.80%) |
Apr 12, 2007 | 25.44 | 25.65 | 25.43 | 25.65 | 3,386,322 | +0.51(+2.04%) |
Apr 11, 2007 | 25.26 | 25.26 | 25.06 | 25.14 | 3,030,312 | -0.01(-0.04%) |
Apr 10, 2007 | 25.27 | 25.29 | 25.13 | 25.15 | 1,456,970 | -0.08(-0.30%) |
Apr 09, 2007 | 25.26 | 25.34 | 25.17 | 25.22 | 1,360,033 | -0.05(-0.21%) |
Apr 05, 2007 | 25.08 | 25.30 | 25.04 | 25.28 | 1,528,840 | +0.06(+0.25%) |
Apr 04, 2007 | 24.97 | 25.21 | 24.97 | 25.21 | 1,499,024 | +0.17(+0.66%) |
Apr 03, 2007 | 24.93 | 25.05 | 24.90 | 25.05 | 1,397,561 | +0.24(+0.98%) |
Apr 02, 2007 | 24.83 | 24.86 | 24.70 | 24.80 | 1,511,518 | -0.03(-0.13%) |
Mar 30, 2007 | 24.63 | 24.85 | 24.50 | 24.84 | 7,116,862 | +0.32(+1.30%) |
Mar 29, 2007 | 24.47 | 24.63 | 24.41 | 24.52 | 2,468,635 | +0.23(+0.94%) |
Mar 28, 2007 | 24.44 | 24.53 | 24.29 | 24.29 | 1,840,126 | -0.27(-1.08%) |
Mar 27, 2007 | 24.32 | 24.60 | 24.27 | 24.55 | 2,656,947 | -0.24(-0.96%) |
Mar 26, 2007 | 24.76 | 24.84 | 24.57 | 24.79 | 1,930,306 | +0.14(+0.58%) |
Mar 23, 2007 | 24.79 | 24.84 | 24.54 | 24.65 | 3,458,125 | -0.29(-1.15%) |
Mar 22, 2007 | 24.96 | 25.05 | 24.87 | 24.93 | 2,462,105 | -0.35(-1.37%) |
Mar 21, 2007 | 25.05 | 25.34 | 24.91 | 25.28 | 2,872,778 | +0.28(+1.13%) |
Mar 20, 2007 | 24.62 | 25.04 | 24.62 | 25.00 | 2,984,698 | +0.37(+1.52%) |
Mar 19, 2007 | 24.58 | 24.77 | 24.39 | 24.62 | 2,289,811 | +0.11(+0.44%) |
Mar 16, 2007 | 24.66 | 24.77 | 24.47 | 24.52 | 3,242,805 | -0.08(-0.31%) |
Mar 15, 2007 | 24.48 | 24.73 | 24.45 | 24.59 | 2,883,680 | -0.05(-0.20%) |
Mar 14, 2007 | 24.65 | 24.76 | 24.31 | 24.64 | 3,917,667 | -0.19(-0.76%) |
Mar 13, 2007 | 25.17 | 25.29 | 24.72 | 24.83 | 5,836,116 | -0.34(-1.34%) |
Mar 12, 2007 | 25.10 | 25.19 | 24.94 | 25.17 | 2,383,931 | +0.18(+0.74%) |
Mar 09, 2007 | 25.09 | 25.10 | 24.88 | 24.98 | 3,610,163 | -0.02(-0.07%) |
Mar 08, 2007 | 24.98 | 25.21 | 24.92 | 25.00 | 5,337,479 | +0.25(+1.02%) |
Mar 07, 2007 | 24.61 | 24.84 | 24.58 | 24.75 | 2,111,584 | +0.04(+0.15%) |
Mar 06, 2007 | 24.41 | 24.74 | 24.38 | 24.71 | 3,284,414 | +0.46(+1.89%) |
Mar 05, 2007 | 24.24 | 24.48 | 24.20 | 24.26 | 3,813,756 | -0.29(-1.17%) |
Mar 02, 2007 | 24.59 | 24.85 | 24.48 | 24.54 | 4,373,360 | -0.57(-2.26%) |
Mar 01, 2007 | 25.08 | 25.27 | 24.97 | 25.11 | 4,076,899 | -0.12(-0.48%) |
Feb 28, 2007 | 25.27 | 25.55 | 25.19 | 25.23 | 7,036,314 | +0.20(+0.79%) |
Feb 27, 2007 | 25.37 | 25.49 | 24.72 | 25.03 | 3,914,774 | -0.54(-2.13%) |
Feb 26, 2007 | 25.72 | 25.77 | 25.51 | 25.58 | 2,736,397 | -0.00(-0.02%) |
Feb 23, 2007 | 25.50 | 25.64 | 25.44 | 25.58 | 3,239,913 | +0.25(+0.99%) |
Feb 22, 2007 | 25.37 | 25.49 | 25.30 | 25.33 | 3,187,179 | -0.33(-1.30%) |
Feb 21, 2007 | 25.72 | 25.86 | 25.59 | 25.66 | 4,001,107 | -0.40(-1.55%) |
Feb 20, 2007 | 26.17 | 26.25 | 26.05 | 26.07 | 5,145,234 | +0.10(+0.38%) |
Feb 16, 2007 | 26.11 | 26.13 | 25.84 | 25.97 | 3,368,967 | +0.06(+0.23%) |
Feb 15, 2007 | 26.07 | 26.13 | 25.66 | 25.91 | 3,803,744 | -0.32(-1.23%) |
Feb 14, 2007 | 25.99 | 26.40 | 25.98 | 26.23 | 8,815,597 | +0.25(+0.95%) |
Feb 13, 2007 | 25.77 | 26.05 | 25.75 | 25.99 | 7,002,845 | +0.49(+1.90%) |
Feb 12, 2007 | 25.68 | 25.68 | 25.34 | 25.50 | 3,931,246 | +0.16(+0.64%) |
Feb 09, 2007 | 25.46 | 25.53 | 25.33 | 25.34 | 5,139,671 | +0.24(+0.97%) |
Feb 08, 2007 | 25.20 | 25.22 | 25.03 | 25.10 | 5,714,850 | +0.22(+0.89%) |
Feb 07, 2007 | 24.81 | 24.90 | 24.74 | 24.88 | 2,813,813 | -0.09(-0.38%) |
Feb 06, 2007 | 25.02 | 25.06 | 24.89 | 24.97 | 2,659,617 | +0.19(+0.76%) |
Feb 05, 2007 | 24.73 | 24.85 | 24.66 | 24.78 | 3,814,647 | -0.30(-1.20%) |
Feb 02, 2007 | 25.08 | 25.17 | 24.95 | 25.08 | 5,137,001 | +0.49(+2.01%) |
Feb 01, 2007 | 24.62 | 24.82 | 24.54 | 24.59 | 4,388,713 | +0.26(+1.07%) |
Jan 31, 2007 | 24.17 | 24.35 | 24.04 | 24.33 | 3,305,552 | -0.21(-0.86%) |
Jan 30, 2007 | 24.48 | 24.58 | 24.44 | 24.54 | 2,966,230 | +0.04(+0.15%) |
Jan 29, 2007 | 24.48 | 24.62 | 24.47 | 24.50 | 1,932,689 | -0.04(-0.16%) |
Jan 26, 2007 | 24.59 | 24.59 | 24.40 | 24.54 | 3,144,235 | -0.11(-0.44%) |
Jan 25, 2007 | 24.94 | 24.95 | 24.62 | 24.65 | 5,788,722 | -0.35(-1.40%) |
Jan 24, 2007 | 24.88 | 25.05 | 24.88 | 25.00 | 1,839,681 | +0.02(+0.09%) |
Jan 23, 2007 | 24.91 | 25.15 | 24.89 | 24.98 | 2,791,563 | -0.00(-0.02%) |
Jan 22, 2007 | 25.11 | 25.16 | 24.93 | 24.98 | 3,989,759 | -0.16(-0.64%) |
Jan 19, 2007 | 25.05 | 25.20 | 25.04 | 25.15 | 3,605,046 | +0.09(+0.36%) |
Jan 18, 2007 | 25.20 | 25.22 | 24.97 | 25.06 | 5,243,359 | +0.23(+0.94%) |
Jan 17, 2007 | 24.85 | 24.93 | 24.72 | 24.82 | 4,643,482 | +0.31(+1.27%) |
Jan 16, 2007 | 24.67 | 24.67 | 24.46 | 24.51 | 4,823,267 | +0.36(+1.47%) |
Jan 12, 2007 | 24.08 | 24.22 | 24.05 | 24.16 | 3,878,728 | +0.31(+1.28%) |
Jan 11, 2007 | 23.75 | 23.92 | 23.70 | 23.85 | 2,538,573 | +0.15(+0.64%) |
Jan 10, 2007 | 23.64 | 23.73 | 23.57 | 23.70 | 2,227,287 | +0.03(+0.11%) |
Jan 09, 2007 | 23.80 | 23.81 | 23.61 | 23.67 | 3,140,898 | +0.00(+0.02%) |
Jan 08, 2007 | 23.77 | 23.82 | 23.63 | 23.67 | 3,515,821 | -0.58(-2.41%) |
Jan 05, 2007 | 24.43 | 24.46 | 24.08 | 24.25 | 2,466,481 | -0.34(-1.39%) |
Jan 04, 2007 | 24.48 | 24.70 | 24.44 | 24.59 | 5,616,057 | +0.41(+1.69%) |
Jan 03, 2007 | 24.17 | 24.32 | 24.11 | 24.18 | 4,640,367 | +0.47(+1.99%) |
Dec 29, 2006 | 23.68 | 23.76 | 23.59 | 23.71 | 1,065,582 | +0.10(+0.42%) |
Dec 28, 2006 | 23.66 | 23.71 | 23.54 | 23.61 | 1,074,482 | -0.05(-0.19%) |
Dec 27, 2006 | 23.71 | 23.72 | 23.59 | 23.66 | 1,624,073 | +0.13(+0.54%) |
Dec 26, 2006 | 23.55 | 23.58 | 23.43 | 23.53 | 791,232 | -0.01(-0.06%) |
Dec 22, 2006 | 23.35 | 23.64 | 23.33 | 23.55 | 1,560,881 | +0.11(+0.48%) |
Dec 21, 2006 | 23.29 | 23.51 | 23.29 | 23.43 | 1,579,571 | -0.07(-0.29%) |
Dec 20, 2006 | 23.51 | 23.60 | 23.41 | 23.50 | 1,778,492 | -0.06(-0.25%) |
Dec 19, 2006 | 23.50 | 23.57 | 23.38 | 23.56 | 1,460,530 | +0.06(+0.25%) |
Dec 18, 2006 | 23.64 | 23.64 | 23.43 | 23.50 | 2,567,277 | +0.16(+0.69%) |
Dec 15, 2006 | 23.63 | 23.64 | 23.28 | 23.34 | 3,606,381 | -0.37(-1.57%) |
Dec 14, 2006 | 23.75 | 23.78 | 23.67 | 23.71 | 1,770,037 | -0.07(-0.28%) |
Dec 13, 2006 | 23.68 | 23.80 | 23.64 | 23.78 | 2,047,502 | -0.04(-0.17%) |
Dec 12, 2006 | 23.71 | 23.86 | 23.65 | 23.82 | 2,240,415 | +0.26(+1.09%) |
Dec 11, 2006 | 23.56 | 23.58 | 23.48 | 23.56 | 1,942,924 | -0.04(-0.17%) |
Dec 08, 2006 | 23.57 | 23.71 | 23.53 | 23.60 | 3,704,283 | -0.01(-0.06%) |
Dec 07, 2006 | 23.71 | 23.75 | 23.60 | 23.62 | 2,600,430 | +0.06(+0.27%) |
Dec 06, 2006 | 23.65 | 23.69 | 23.53 | 23.55 | 3,306,220 | -0.18(-0.78%) |
Dec 05, 2006 | 23.66 | 23.81 | 23.65 | 23.74 | 3,653,107 | -0.23(-0.96%) |
Dec 04, 2006 | 23.87 | 24.08 | 23.68 | 23.97 | 4,261,217 | -0.18(-0.74%) |