Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.19 | 27.32 | 26.95 | 27.18 | 4,107,449 | +0.06(+0.23%) |
Oct 30, 2007 | 27.02 | 27.39 | 26.99 | 27.12 | 3,670,184 | +0.06(+0.23%) |
Oct 29, 2007 | 26.91 | 27.24 | 26.89 | 27.05 | 4,754,565 | +0.18(+0.67%) |
Oct 26, 2007 | 26.82 | 26.92 | 26.61 | 26.87 | 3,291,636 | +0.27(+1.00%) |
Oct 25, 2007 | 26.30 | 26.83 | 26.07 | 26.61 | 5,249,481 | +0.39(+1.48%) |
Oct 24, 2007 | 26.21 | 26.30 | 25.69 | 26.22 | 3,428,403 | +0.12(+0.48%) |
Oct 23, 2007 | 25.92 | 26.21 | 25.78 | 26.10 | 1,630,385 | +0.02(+0.09%) |
Oct 22, 2007 | 25.50 | 26.11 | 25.40 | 26.07 | 2,655,163 | +0.35(+1.36%) |
Oct 19, 2007 | 26.31 | 26.45 | 25.72 | 25.72 | 4,588,697 | -0.72(-2.71%) |
Oct 18, 2007 | 26.44 | 26.61 | 26.34 | 26.44 | 2,483,982 | -0.07(-0.26%) |
Oct 17, 2007 | 26.75 | 26.95 | 26.30 | 26.51 | 4,515,090 | -0.17(-0.65%) |
Oct 16, 2007 | 26.73 | 26.91 | 26.58 | 26.68 | 2,212,576 | -0.05(-0.19%) |
Oct 15, 2007 | 27.15 | 27.30 | 26.53 | 26.73 | 2,607,977 | -0.46(-1.70%) |
Oct 12, 2007 | 27.00 | 27.45 | 26.97 | 27.19 | 2,976,415 | +0.19(+0.69%) |
Oct 11, 2007 | 26.96 | 27.31 | 26.79 | 27.01 | 4,958,208 | +0.21(+0.78%) |
Oct 10, 2007 | 27.05 | 27.18 | 26.80 | 26.80 | 3,264,850 | -0.47(-1.74%) |
Oct 09, 2007 | 26.86 | 27.32 | 26.86 | 27.27 | 3,316,825 | +0.38(+1.40%) |
Oct 08, 2007 | 27.14 | 27.33 | 26.89 | 26.90 | 2,001,660 | -0.15(-0.54%) |
Oct 05, 2007 | 27.21 | 27.43 | 26.98 | 27.04 | 2,331,605 | -0.03(-0.12%) |
Oct 04, 2007 | 26.85 | 27.41 | 26.74 | 27.08 | 3,963,409 | +0.35(+1.31%) |
Oct 03, 2007 | 26.29 | 26.83 | 26.14 | 26.73 | 4,163,327 | +0.38(+1.46%) |
Oct 02, 2007 | 26.51 | 26.60 | 26.25 | 26.34 | 2,201,223 | -0.16(-0.62%) |
Oct 01, 2007 | 26.29 | 26.55 | 26.06 | 26.51 | 3,363,301 | +0.53(+2.04%) |
Sep 28, 2007 | 26.24 | 26.48 | 25.98 | 25.98 | 3,733,158 | -0.24(-0.90%) |
Sep 27, 2007 | 26.44 | 26.46 | 26.06 | 26.21 | 2,665,806 | -0.10(-0.39%) |
Sep 26, 2007 | 26.18 | 26.47 | 26.06 | 26.32 | 3,200,103 | +0.33(+1.26%) |
Sep 25, 2007 | 25.84 | 26.30 | 25.77 | 25.99 | 5,133,075 | +0.07(+0.28%) |
Sep 24, 2007 | 25.93 | 26.13 | 25.80 | 25.91 | 2,460,212 | -0.06(-0.22%) |
Sep 21, 2007 | 25.98 | 26.38 | 25.80 | 25.97 | 3,009,143 | +0.17(+0.66%) |
Sep 20, 2007 | 26.24 | 26.26 | 25.77 | 25.80 | 2,279,089 | -0.42(-1.59%) |
Sep 19, 2007 | 26.00 | 26.37 | 25.86 | 26.22 | 3,118,504 | +0.47(+1.82%) |
Sep 18, 2007 | 25.42 | 25.90 | 25.30 | 25.75 | 3,882,768 | +0.41(+1.60%) |
Sep 17, 2007 | 25.34 | 25.48 | 25.22 | 25.35 | 2,288,322 | -0.07(-0.29%) |
Sep 14, 2007 | 25.29 | 25.61 | 25.29 | 25.42 | 2,580,659 | -0.08(-0.31%) |
Sep 13, 2007 | 25.88 | 25.93 | 25.41 | 25.50 | 2,421,009 | -0.14(-0.55%) |
Sep 12, 2007 | 25.59 | 25.77 | 25.49 | 25.64 | 3,408,003 | +0.10(+0.40%) |
Sep 11, 2007 | 25.14 | 25.54 | 25.14 | 25.54 | 2,977,128 | +0.37(+1.48%) |
Sep 10, 2007 | 25.06 | 25.30 | 24.84 | 25.16 | 3,952,765 | +0.05(+0.20%) |
Sep 07, 2007 | 25.29 | 25.57 | 24.95 | 25.11 | 3,818,482 | -0.48(-1.89%) |
Sep 06, 2007 | 25.33 | 25.73 | 25.32 | 25.60 | 1,969,730 | +0.16(+0.62%) |
Sep 05, 2007 | 25.63 | 25.63 | 25.27 | 25.44 | 3,324,807 | -0.30(-1.16%) |
Sep 04, 2007 | 24.87 | 25.83 | 24.87 | 25.74 | 3,204,715 | +0.67(+2.65%) |
Aug 31, 2007 | 25.33 | 25.37 | 24.76 | 25.07 | 3,424,500 | +0.01(+0.05%) |
Aug 30, 2007 | 24.83 | 25.41 | 24.72 | 25.06 | 5,920,723 | -0.11(-0.45%) |
Aug 29, 2007 | 25.49 | 25.63 | 24.73 | 25.18 | 7,741,979 | -0.11(-0.42%) |
Aug 28, 2007 | 25.20 | 25.74 | 25.14 | 25.28 | 5,470,560 | -0.12(-0.49%) |
Aug 27, 2007 | 26.11 | 26.14 | 25.34 | 25.41 | 4,666,369 | -0.96(-3.63%) |
Aug 24, 2007 | 26.01 | 26.37 | 25.80 | 26.37 | 1,832,076 | +0.30(+1.15%) |
Aug 23, 2007 | 26.48 | 26.55 | 25.94 | 26.07 | 2,772,062 | -0.23(-0.86%) |
Aug 22, 2007 | 26.43 | 27.53 | 25.95 | 26.29 | 3,473,105 | -0.11(-0.41%) |
Aug 21, 2007 | 26.21 | 26.69 | 25.88 | 26.40 | 3,647,124 | +0.30(+1.14%) |
Aug 20, 2007 | 26.19 | 26.50 | 25.79 | 26.10 | 3,620,515 | -0.10(-0.37%) |
Aug 17, 2007 | 26.39 | 26.59 | 25.17 | 26.20 | 6,734,049 | +0.78(+3.06%) |
Aug 16, 2007 | 24.48 | 25.47 | 24.03 | 25.42 | 8,614,202 | +0.63(+2.55%) |
Aug 15, 2007 | 25.33 | 25.73 | 24.73 | 24.79 | 5,047,258 | -0.54(-2.14%) |
Aug 14, 2007 | 25.91 | 26.44 | 25.27 | 25.33 | 4,844,856 | -0.70(-2.69%) |
Aug 13, 2007 | 26.16 | 26.55 | 25.33 | 26.03 | 5,072,979 | -0.41(-1.56%) |
Aug 10, 2007 | 26.33 | 26.74 | 25.54 | 26.44 | 5,601,244 | -0.04(-0.15%) |
Aug 09, 2007 | 25.40 | 27.34 | 25.40 | 26.48 | 6,167,648 | -0.50(-1.84%) |
Aug 08, 2007 | 26.97 | 27.38 | 26.58 | 26.97 | 6,999,782 | +0.06(+0.23%) |
Aug 07, 2007 | 25.87 | 27.06 | 25.75 | 26.91 | 6,869,933 | +0.81(+3.09%) |
Aug 06, 2007 | 24.83 | 26.13 | 23.94 | 26.11 | 6,116,206 | +1.08(+4.33%) |
Aug 03, 2007 | 25.53 | 25.94 | 25.01 | 25.02 | 5,714,774 | -0.92(-3.54%) |
Aug 02, 2007 | 25.72 | 26.16 | 25.55 | 25.94 | 3,596,036 | +0.23(+0.90%) |
Aug 01, 2007 | 24.52 | 25.77 | 24.51 | 25.71 | 6,341,749 | +1.20(+4.87%) |
Jul 31, 2007 | 25.35 | 25.73 | 24.37 | 24.52 | 8,174,454 | -0.32(-1.29%) |
Jul 30, 2007 | 24.17 | 24.96 | 24.10 | 24.84 | 6,091,194 | +0.49(+2.01%) |
Jul 27, 2007 | 24.47 | 24.85 | 24.35 | 24.35 | 6,752,856 | -0.23(-0.94%) |
Jul 26, 2007 | 25.24 | 25.45 | 24.34 | 24.58 | 8,021,606 | -0.81(-3.18%) |
Jul 25, 2007 | 25.88 | 25.89 | 25.00 | 25.38 | 7,019,937 | -0.06(-0.24%) |
Jul 24, 2007 | 26.42 | 26.43 | 25.38 | 25.45 | 4,069,489 | -0.70(-2.69%) |
Jul 23, 2007 | 26.47 | 26.48 | 26.04 | 26.15 | 2,897,299 | +0.11(+0.41%) |
Jul 20, 2007 | 26.78 | 26.81 | 26.01 | 26.04 | 5,093,734 | -0.36(-1.35%) |
Jul 19, 2007 | 26.11 | 26.52 | 26.00 | 26.40 | 4,407,769 | +0.31(+1.19%) |
Jul 18, 2007 | 25.93 | 26.14 | 25.73 | 26.09 | 4,921,666 | +0.24(+0.92%) |
Jul 17, 2007 | 25.64 | 25.97 | 25.53 | 25.85 | 3,815,821 | +0.32(+1.26%) |
Jul 16, 2007 | 25.97 | 26.06 | 25.49 | 25.53 | 4,438,990 | -0.61(-2.33%) |
Jul 13, 2007 | 25.85 | 26.32 | 25.71 | 26.14 | 4,311,447 | +0.17(+0.67%) |
Jul 12, 2007 | 25.35 | 26.01 | 25.33 | 25.97 | 3,878,972 | +0.63(+2.49%) |
Jul 11, 2007 | 25.12 | 25.40 | 25.09 | 25.33 | 4,667,822 | +0.17(+0.69%) |
Jul 10, 2007 | 25.23 | 25.46 | 25.09 | 25.16 | 4,834,923 | -0.09(-0.36%) |
Jul 09, 2007 | 25.61 | 25.67 | 25.25 | 25.25 | 4,168,939 | -0.37(-1.45%) |
Jul 06, 2007 | 25.72 | 25.80 | 25.20 | 25.62 | 3,242,676 | -0.16(-0.63%) |
Jul 05, 2007 | 25.94 | 26.17 | 25.55 | 25.79 | 4,178,227 | -0.16(-0.61%) |
Jul 03, 2007 | 25.84 | 26.14 | 25.72 | 25.94 | 2,002,547 | +0.11(+0.41%) |
Jul 02, 2007 | 25.39 | 25.90 | 25.55 | 25.84 | 3,207,271 | +0.45(+1.75%) |
Jun 29, 2007 | 25.31 | 25.77 | 25.07 | 25.39 | 5,900,855 | +0.28(+1.10%) |
Jun 28, 2007 | 25.64 | 25.50 | 25.06 | 25.11 | 3,929,705 | -0.06(-0.22%) |
Jun 27, 2007 | 24.54 | 25.24 | 24.49 | 25.17 | 5,664,040 | +0.39(+1.57%) |
Jun 26, 2007 | 25.17 | 25.59 | 24.78 | 24.78 | 5,268,817 | -0.18(-0.72%) |
Jun 25, 2007 | 24.54 | 25.24 | 24.58 | 24.96 | 5,089,835 | +0.45(+1.82%) |
Jun 22, 2007 | 25.01 | 25.01 | 24.46 | 24.52 | 3,912,853 | -0.55(-2.20%) |
Jun 21, 2007 | 24.78 | 25.24 | 24.59 | 25.07 | 3,172,382 | +0.29(+1.16%) |
Jun 20, 2007 | 25.69 | 25.84 | 24.78 | 24.78 | 3,494,037 | -0.91(-3.53%) |
Jun 19, 2007 | 25.49 | 25.79 | 25.41 | 25.69 | 2,430,233 | +0.11(+0.44%) |
Jun 18, 2007 | 25.93 | 25.98 | 25.53 | 25.58 | 2,737,826 | -0.51(-1.95%) |
Jun 15, 2007 | 25.59 | 26.21 | 25.59 | 26.08 | 5,256,754 | +0.58(+2.28%) |
Jun 14, 2007 | 25.48 | 25.75 | 25.38 | 25.50 | 3,419,711 | -0.06(-0.22%) |
Jun 13, 2007 | 25.42 | 25.63 | 25.20 | 25.56 | 5,297,554 | +0.41(+1.61%) |
Jun 12, 2007 | 25.18 | 25.59 | 25.00 | 25.15 | 5,176,574 | -0.24(-0.93%) |
Jun 11, 2007 | 25.28 | 25.76 | 25.25 | 25.39 | 4,814,163 | +0.07(+0.29%) |
Jun 08, 2007 | 25.09 | 25.42 | 24.97 | 25.32 | 5,105,237 | +0.23(+0.92%) |
Jun 07, 2007 | 25.81 | 25.81 | 24.95 | 25.09 | 7,250,199 | -0.72(-2.80%) |
Jun 06, 2007 | 26.18 | 26.18 | 25.68 | 25.81 | 4,128,076 | -0.43(-1.63%) |
Jun 05, 2007 | 26.43 | 26.44 | 26.10 | 26.24 | 5,771,006 | -0.20(-0.75%) |
Jun 04, 2007 | 26.81 | 27.05 | 26.27 | 26.43 | 4,798,034 | -0.38(-1.41%) |
Jun 01, 2007 | 26.85 | 27.04 | 26.60 | 26.81 | 3,973,424 | -0.04(-0.15%) |
May 31, 2007 | 27.39 | 27.45 | 26.82 | 26.85 | 3,548,495 | -0.12(-0.44%) |
May 30, 2007 | 26.69 | 26.97 | 26.50 | 26.97 | 8,364,260 | +0.28(+1.06%) |
May 29, 2007 | 26.78 | 26.99 | 26.64 | 26.69 | 3,863,579 | +0.05(+0.19%) |
May 25, 2007 | 26.70 | 27.02 | 26.35 | 26.64 | 4,722,990 | -0.07(-0.25%) |
May 24, 2007 | 27.57 | 27.66 | 26.66 | 26.70 | 11,145,201 | -0.86(-3.13%) |
May 23, 2007 | 27.95 | 28.37 | 27.54 | 27.57 | 5,484,231 | +0.01(+0.04%) |
May 22, 2007 | 27.92 | 28.01 | 27.52 | 27.56 | 4,248,119 | -0.46(-1.65%) |
May 21, 2007 | 27.74 | 28.03 | 27.67 | 28.02 | 2,457,728 | +0.32(+1.14%) |
May 18, 2007 | 27.84 | 27.88 | 27.57 | 27.70 | 2,536,631 | -0.09(-0.32%) |
May 17, 2007 | 28.05 | 28.05 | 27.75 | 27.79 | 2,433,575 | -0.28(-1.00%) |
May 16, 2007 | 27.93 | 28.11 | 27.92 | 28.07 | 2,606,558 | +0.20(+0.73%) |
May 15, 2007 | 27.73 | 28.17 | 27.62 | 27.87 | 4,282,256 | +0.16(+0.57%) |
May 14, 2007 | 27.55 | 27.77 | 27.55 | 27.71 | 4,460,106 | +0.14(+0.49%) |
May 11, 2007 | 27.52 | 27.59 | 27.43 | 27.58 | 2,973,222 | +0.10(+0.37%) |
May 10, 2007 | 27.81 | 27.83 | 27.48 | 27.48 | 3,460,785 | -0.39(-1.40%) |
May 09, 2007 | 28.09 | 28.15 | 27.71 | 27.87 | 3,925,181 | -0.22(-0.78%) |
May 08, 2007 | 28.27 | 28.27 | 27.98 | 28.09 | 4,775,675 | -0.40(-1.41%) |
May 07, 2007 | 28.45 | 28.56 | 28.42 | 28.49 | 5,080,962 | +0.07(+0.26%) |
May 04, 2007 | 28.65 | 28.69 | 28.36 | 28.41 | 2,222,691 | -0.13(-0.45%) |
May 03, 2007 | 28.56 | 28.71 | 28.38 | 28.54 | 6,046,995 | +0.01(+0.02%) |
May 02, 2007 | 28.49 | 28.75 | 28.34 | 28.54 | 3,505,698 | -0.02(-0.08%) |
May 01, 2007 | 28.19 | 28.60 | 28.19 | 28.56 | 3,838,882 | +0.25(+0.88%) |
Apr 30, 2007 | 28.38 | 28.46 | 28.27 | 28.31 | 6,870,034 | -0.07(-0.26%) |
Apr 27, 2007 | 28.19 | 28.40 | 27.91 | 28.38 | 4,080,131 | +0.06(+0.20%) |
Apr 26, 2007 | 27.90 | 28.77 | 27.90 | 28.33 | 6,396,301 | -0.26(-0.91%) |
Apr 25, 2007 | 28.86 | 28.89 | 28.55 | 28.59 | 13,359,031 | -0.14(-0.47%) |
Apr 24, 2007 | 28.53 | 28.78 | 28.43 | 28.72 | 4,304,607 | +0.20(+0.69%) |
Apr 23, 2007 | 28.30 | 28.58 | 28.30 | 28.52 | 2,902,532 | +0.15(+0.52%) |
Apr 20, 2007 | 28.28 | 28.63 | 28.17 | 28.38 | 5,041,829 | +0.26(+0.92%) |
Apr 19, 2007 | 28.06 | 28.19 | 27.93 | 28.12 | 4,279,556 | +0.06(+0.22%) |
Apr 18, 2007 | 27.66 | 28.21 | 27.65 | 28.06 | 4,270,825 | +0.16(+0.57%) |
Apr 17, 2007 | 27.67 | 27.94 | 27.65 | 27.90 | 3,009,356 | +0.25(+0.92%) |
Apr 16, 2007 | 27.62 | 27.75 | 27.50 | 27.65 | 2,657,565 | +0.21(+0.78%) |
Apr 13, 2007 | 27.86 | 27.86 | 27.23 | 27.43 | 2,059,268 | +0.03(+0.12%) |
Apr 12, 2007 | 27.54 | 27.56 | 27.10 | 27.40 | 4,260,713 | -0.10(-0.35%) |
Apr 11, 2007 | 27.76 | 27.83 | 27.43 | 27.49 | 4,555,409 | -0.34(-1.24%) |
Apr 10, 2007 | 27.75 | 27.95 | 27.70 | 27.84 | 4,201,465 | -0.11(-0.38%) |
Apr 09, 2007 | 27.58 | 27.97 | 27.53 | 27.94 | 2,902,555 | +0.41(+1.49%) |
Apr 05, 2007 | 27.12 | 27.59 | 27.12 | 27.53 | 3,360,024 | +0.02(+0.08%) |
Apr 04, 2007 | 27.84 | 27.90 | 27.44 | 27.51 | 5,573,283 | -0.33(-1.19%) |
Apr 03, 2007 | 28.09 | 28.15 | 27.82 | 27.84 | 4,618,153 | -0.24(-0.84%) |
Apr 02, 2007 | 27.48 | 28.08 | 27.48 | 28.08 | 3,711,516 | +0.60(+2.17%) |
Mar 30, 2007 | 27.73 | 27.89 | 27.09 | 27.48 | 4,047,491 | -0.16(-0.57%) |
Mar 29, 2007 | 27.72 | 27.72 | 27.40 | 27.64 | 3,545,302 | +0.11(+0.41%) |
Mar 28, 2007 | 27.57 | 27.76 | 27.33 | 27.53 | 3,516,835 | -0.06(-0.20%) |
Mar 27, 2007 | 27.69 | 27.70 | 27.42 | 27.58 | 3,115,488 | -0.21(-0.75%) |
Mar 26, 2007 | 27.61 | 27.83 | 27.52 | 27.79 | 6,311,689 | +0.08(+0.28%) |
Mar 23, 2007 | 27.18 | 27.82 | 27.08 | 27.71 | 5,045,838 | +0.44(+1.61%) |
Mar 22, 2007 | 27.56 | 27.57 | 26.96 | 27.27 | 3,885,787 | +0.19(+0.71%) |
Mar 21, 2007 | 26.57 | 27.23 | 26.40 | 27.08 | 6,779,996 | +0.44(+1.65%) |
Mar 20, 2007 | 26.02 | 26.66 | 25.96 | 26.64 | 3,231,156 | +0.48(+1.85%) |
Mar 19, 2007 | 25.91 | 26.24 | 25.86 | 26.16 | 3,253,852 | +0.24(+0.94%) |
Mar 16, 2007 | 26.19 | 26.24 | 25.88 | 25.91 | 4,517,751 | -0.21(-0.82%) |
Mar 15, 2007 | 25.61 | 26.19 | 25.52 | 26.13 | 4,069,488 | +0.42(+1.62%) |
Mar 14, 2007 | 25.61 | 25.75 | 25.32 | 25.71 | 3,787,364 | +0.19(+0.75%) |
Mar 13, 2007 | 26.00 | 25.99 | 25.49 | 25.52 | 3,181,832 | -0.48(-1.84%) |
Mar 12, 2007 | 25.38 | 26.02 | 25.37 | 26.00 | 2,544,030 | +0.55(+2.15%) |
Mar 09, 2007 | 26.04 | 26.04 | 25.40 | 25.45 | 3,107,151 | +0.01(+0.02%) |
Mar 08, 2007 | 25.55 | 25.68 | 25.38 | 25.45 | 3,473,814 | -0.02(-0.07%) |
Mar 07, 2007 | 25.62 | 25.77 | 25.43 | 25.46 | 4,197,258 | -0.09(-0.35%) |
Mar 06, 2007 | 25.20 | 25.65 | 25.02 | 25.55 | 5,019,407 | +0.58(+2.33%) |
Mar 05, 2007 | 25.29 | 25.34 | 24.96 | 24.97 | 5,051,870 | -0.32(-1.27%) |
Mar 02, 2007 | 25.58 | 25.70 | 25.28 | 25.29 | 3,264,672 | -0.34(-1.32%) |
Mar 01, 2007 | 24.95 | 25.77 | 24.82 | 25.63 | 4,564,643 | +0.32(+1.27%) |
Feb 28, 2007 | 25.36 | 25.60 | 25.23 | 25.31 | 6,025,027 | -0.04(-0.16%) |
Feb 27, 2007 | 26.02 | 26.02 | 25.20 | 25.35 | 4,311,979 | -0.70(-2.70%) |
Feb 26, 2007 | 25.99 | 26.36 | 25.97 | 26.06 | 5,727,292 | +0.27(+1.03%) |
Feb 23, 2007 | 25.69 | 25.93 | 25.64 | 25.79 | 3,809,258 | +0.13(+0.51%) |
Feb 22, 2007 | 25.74 | 25.89 | 25.60 | 25.66 | 3,092,250 | -0.10(-0.39%) |
Feb 21, 2007 | 25.85 | 25.86 | 25.61 | 25.76 | 3,414,034 | -0.14(-0.52%) |
Feb 20, 2007 | 25.94 | 25.94 | 25.71 | 25.90 | 2,045,476 | +0.03(+0.11%) |
Feb 16, 2007 | 25.69 | 25.89 | 25.58 | 25.87 | 2,322,735 | +0.10(+0.39%) |
Feb 15, 2007 | 25.92 | 25.92 | 25.64 | 25.77 | 2,617,024 | -0.14(-0.52%) |
Feb 14, 2007 | 25.81 | 26.11 | 25.79 | 25.90 | 4,004,930 | +0.10(+0.37%) |
Feb 13, 2007 | 25.84 | 25.86 | 25.58 | 25.81 | 4,244,938 | +0.06(+0.24%) |
Feb 12, 2007 | 25.68 | 25.89 | 25.60 | 25.75 | 3,177,250 | +0.12(+0.48%) |
Feb 09, 2007 | 25.55 | 25.95 | 25.50 | 25.62 | 4,115,964 | +0.08(+0.33%) |
Feb 08, 2007 | 25.37 | 25.58 | 25.24 | 25.54 | 3,440,288 | +0.17(+0.67%) |
Feb 07, 2007 | 25.18 | 25.37 | 25.13 | 25.37 | 3,285,782 | -0.03(-0.11%) |
Feb 06, 2007 | 25.35 | 25.63 | 25.28 | 25.40 | 3,583,264 | +0.22(+0.87%) |
Feb 05, 2007 | 24.86 | 25.23 | 24.84 | 25.18 | 2,730,908 | +0.23(+0.90%) |
Feb 02, 2007 | 24.67 | 25.00 | 24.64 | 24.95 | 3,713,290 | +0.32(+1.28%) |
Feb 01, 2007 | 24.60 | 24.71 | 24.51 | 24.64 | 6,054,297 | +0.10(+0.39%) |
Jan 31, 2007 | 24.61 | 24.71 | 24.40 | 24.54 | 5,756,460 | -0.13(-0.53%) |
Jan 30, 2007 | 24.73 | 24.75 | 24.53 | 24.67 | 4,408,479 | +0.22(+0.90%) |
Jan 29, 2007 | 24.47 | 24.58 | 24.27 | 24.45 | 5,778,102 | +0.06(+0.25%) |
Jan 26, 2007 | 24.24 | 24.44 | 24.10 | 24.39 | 2,442,650 | +0.17(+0.72%) |
Jan 25, 2007 | 24.30 | 24.38 | 24.13 | 24.21 | 2,240,427 | -0.09(-0.37%) |
Jan 24, 2007 | 23.99 | 24.31 | 23.96 | 24.30 | 2,453,294 | +0.28(+1.17%) |
Jan 23, 2007 | 23.83 | 24.14 | 23.78 | 24.02 | 3,497,052 | +0.20(+0.85%) |
Jan 22, 2007 | 23.62 | 23.82 | 23.56 | 23.82 | 6,012,078 | +0.17(+0.74%) |
Jan 19, 2007 | 23.64 | 23.73 | 23.56 | 23.64 | 2,170,713 | +0.01(+0.02%) |
Jan 18, 2007 | 23.77 | 23.86 | 23.62 | 23.64 | 1,931,592 | -0.08(-0.33%) |
Jan 17, 2007 | 23.73 | 23.75 | 23.54 | 23.72 | 2,992,557 | -0.02(-0.09%) |
Jan 16, 2007 | 23.59 | 23.88 | 23.59 | 23.74 | 2,850,823 | +0.14(+0.60%) |
Jan 12, 2007 | 23.76 | 24.51 | 23.52 | 23.60 | 5,119,278 | -0.48(-2.01%) |
Jan 11, 2007 | 23.95 | 24.23 | 23.87 | 24.08 | 3,581,490 | +0.22(+0.92%) |
Jan 10, 2007 | 23.77 | 23.98 | 23.68 | 23.86 | 2,606,735 | -0.05(-0.19%) |
Jan 09, 2007 | 23.79 | 24.00 | 23.67 | 23.91 | 4,603,962 | +0.23(+0.95%) |
Jan 08, 2007 | 23.68 | 23.78 | 23.49 | 23.68 | 3,342,191 | -0.02(-0.07%) |
Jan 05, 2007 | 24.15 | 24.15 | 23.68 | 23.70 | 2,368,324 | -0.45(-1.87%) |
Jan 04, 2007 | 24.13 | 24.25 | 24.00 | 24.15 | 2,257,988 | -0.01(-0.02%) |
Jan 03, 2007 | 23.95 | 24.30 | 23.93 | 24.16 | 2,968,432 | +0.15(+0.63%) |
Dec 29, 2006 | 24.02 | 24.12 | 23.92 | 24.00 | 1,863,119 | -0.06(-0.23%) |
Dec 28, 2006 | 24.13 | 24.23 | 24.04 | 24.06 | 1,861,168 | -0.14(-0.56%) |
Dec 27, 2006 | 24.20 | 24.31 | 24.09 | 24.20 | 1,292,813 | -0.01(-0.02%) |
Dec 26, 2006 | 23.91 | 24.22 | 23.55 | 24.20 | 916,393 | +0.21(+0.87%) |
Dec 22, 2006 | 24.12 | 24.15 | 23.97 | 23.99 | 847,920 | -0.09(-0.37%) |
Dec 21, 2006 | 24.20 | 24.30 | 24.02 | 24.08 | 2,121,221 | -0.04(-0.16%) |
Dec 20, 2006 | 24.16 | 24.21 | 24.08 | 24.12 | 2,033,945 | -0.06(-0.26%) |
Dec 19, 2006 | 23.71 | 24.23 | 23.64 | 24.18 | 3,842,252 | +0.43(+1.83%) |
Dec 18, 2006 | 23.92 | 23.95 | 23.61 | 23.75 | 1,936,913 | -0.17(-0.73%) |
Dec 15, 2006 | 24.01 | 24.07 | 23.85 | 23.92 | 2,876,899 | -0.05(-0.21%) |
Dec 14, 2006 | 23.99 | 24.09 | 23.89 | 23.98 | 1,636,771 | +0.06(+0.24%) |
Dec 13, 2006 | 23.98 | 24.05 | 23.84 | 23.92 | 1,997,048 | -0.05(-0.19%) |
Dec 12, 2006 | 23.74 | 23.98 | 23.68 | 23.96 | 2,494,271 | +0.17(+0.73%) |
Dec 11, 2006 | 23.60 | 23.80 | 23.60 | 23.79 | 2,292,047 | +0.17(+0.74%) |
Dec 08, 2006 | 23.58 | 23.68 | 23.47 | 23.61 | 2,355,375 | +0.11(+0.48%) |
Dec 07, 2006 | 23.83 | 23.86 | 23.46 | 23.50 | 2,110,578 | -0.25(-1.07%) |
Dec 06, 2006 | 24.02 | 24.02 | 23.64 | 23.76 | 2,729,666 | -0.26(-1.10%) |
Dec 05, 2006 | 23.90 | 24.05 | 23.77 | 24.02 | 2,772,062 | +0.19(+0.78%) |
Dec 04, 2006 | 23.74 | 23.89 | 23.69 | 23.83 | 2,772,594 | +0.14(+0.60%) |
Dec 01, 2006 | 23.63 | 23.76 | 23.42 | 23.69 | 4,271,002 | +0.29(+1.25%) |
Nov 30, 2006 | 23.52 | 23.65 | 23.28 | 23.40 | 3,797,727 | -0.21(-0.88%) |
Nov 29, 2006 | 23.37 | 23.61 | 23.32 | 23.61 | 2,441,231 | +0.25(+1.06%) |
Nov 28, 2006 | 23.16 | 23.48 | 23.10 | 23.36 | 1,982,325 | +0.15(+0.66%) |
Nov 27, 2006 | 23.46 | 23.46 | 23.08 | 23.21 | 2,213,463 | -0.24(-1.03%) |
Nov 24, 2006 | 23.33 | 23.52 | 23.33 | 23.45 | 3,132,163 | +0.04(+0.17%) |
Nov 22, 2006 | 23.43 | 23.58 | 23.39 | 23.41 | 1,043,936 | -0.07(-0.29%) |
Nov 21, 2006 | 23.28 | 23.51 | 23.21 | 23.48 | 2,654,985 | +0.15(+0.63%) |
Nov 20, 2006 | 23.38 | 23.46 | 23.31 | 23.33 | 1,820,901 | -0.01(-0.05%) |
Nov 17, 2006 | 23.29 | 23.51 | 23.19 | 23.34 | 3,092,427 | -0.01(-0.02%) |
Nov 16, 2006 | 23.30 | 23.47 | 23.27 | 23.35 | 3,417,582 | +0.16(+0.71%) |
Nov 15, 2006 | 23.30 | 23.36 | 23.18 | 23.19 | 2,942,533 | -0.14(-0.58%) |
Nov 14, 2006 | 23.41 | 23.43 | 23.10 | 23.32 | 2,583,675 | -0.03(-0.14%) |
Nov 13, 2006 | 23.30 | 23.41 | 23.27 | 23.36 | 1,910,305 | -0.03(-0.12%) |
Nov 10, 2006 | 23.36 | 23.41 | 23.29 | 23.38 | 1,287,846 | +0.10(+0.44%) |
Nov 09, 2006 | 23.19 | 23.42 | 23.17 | 23.28 | 3,829,835 | +0.03(+0.12%) |
Nov 08, 2006 | 23.07 | 23.45 | 23.03 | 23.25 | 3,256,867 | -0.03(-0.12%) |
Nov 07, 2006 | 23.45 | 23.45 | 23.27 | 23.28 | 3,779,456 | -0.05(-0.22%) |
Nov 06, 2006 | 23.11 | 23.46 | 23.10 | 23.33 | 5,229,791 | +0.25(+1.10%) |
Nov 03, 2006 | 23.12 | 23.14 | 22.93 | 23.08 | 3,649,252 | -0.05(-0.20%) |
Nov 02, 2006 | 23.62 | 23.62 | 23.09 | 23.12 | 5,186,863 | -0.50(-2.10%) |