Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.22 | 23.22 | 22.91 | 22.96 | 34,930,720 | -0.23(-0.98%) |
Sep 27, 2007 | 23.46 | 23.51 | 23.10 | 23.18 | 24,008,388 | -0.16(-0.70%) |
Sep 26, 2007 | 23.49 | 23.62 | 23.22 | 23.34 | 26,161,928 | -0.06(-0.27%) |
Sep 25, 2007 | 23.48 | 23.50 | 23.15 | 23.41 | 39,460,808 | -0.57(-2.36%) |
Sep 24, 2007 | 24.43 | 24.62 | 23.73 | 23.97 | 23,814,796 | -0.42(-1.71%) |
Sep 21, 2007 | 25.13 | 25.16 | 24.39 | 24.39 | 33,842,428 | -0.60(-2.41%) |
Sep 20, 2007 | 25.60 | 25.60 | 24.89 | 24.99 | 29,656,080 | -0.61(-2.38%) |
Sep 19, 2007 | 25.86 | 26.29 | 25.49 | 25.60 | 28,605,478 | -0.13(-0.50%) |
Sep 18, 2007 | 25.04 | 25.74 | 24.94 | 25.73 | 30,459,558 | +0.69(+2.77%) |
Sep 17, 2007 | 25.01 | 25.26 | 24.89 | 25.04 | 18,576,014 | -0.21(-0.84%) |
Sep 14, 2007 | 25.20 | 25.35 | 24.77 | 25.25 | 17,722,700 | +0.05(+0.20%) |
Sep 13, 2007 | 24.97 | 25.37 | 24.85 | 25.20 | 22,989,202 | +0.37(+1.48%) |
Sep 12, 2007 | 24.43 | 24.99 | 24.38 | 24.83 | 28,051,362 | +0.16(+0.63%) |
Sep 11, 2007 | 24.06 | 24.70 | 23.95 | 24.67 | 46,977,548 | +0.75(+3.13%) |
Sep 10, 2007 | 24.38 | 24.51 | 23.63 | 23.92 | 31,386,746 | -0.28(-1.17%) |
Sep 07, 2007 | 24.63 | 24.69 | 24.14 | 24.21 | 42,777,020 | -0.71(-2.87%) |
Sep 06, 2007 | 25.73 | 26.02 | 24.92 | 24.92 | 51,339,936 | -0.91(-3.53%) |
Sep 05, 2007 | 25.67 | 25.87 | 23.36 | 25.84 | 63,801,580 | +0.11(+0.41%) |
Sep 04, 2007 | 26.33 | 26.44 | 25.57 | 25.73 | 132,323,424 | -1.38(-5.09%) |
Aug 31, 2007 | 26.44 | 27.27 | 26.34 | 27.11 | 93,004,816 | +0.90(+3.43%) |
Aug 30, 2007 | 25.75 | 26.28 | 25.73 | 26.21 | 48,814,796 | +0.35(+1.34%) |
Aug 29, 2007 | 24.80 | 26.04 | 24.86 | 25.86 | 93,691,200 | +1.06(+4.28%) |
Aug 28, 2007 | 25.12 | 25.16 | 24.77 | 24.80 | 78,821,712 | -0.14(-0.57%) |
Aug 27, 2007 | 24.54 | 25.16 | 24.83 | 24.94 | 36,574,612 | +0.40(+1.64%) |
Aug 24, 2007 | 24.07 | 24.73 | 24.17 | 24.54 | 20,305,006 | +0.47(+1.94%) |
Aug 23, 2007 | 24.17 | 24.31 | 23.90 | 24.07 | 32,676,838 | -0.53(-2.16%) |
Aug 22, 2007 | 24.40 | 24.63 | 24.13 | 24.60 | 39,910,344 | +0.33(+1.37%) |
Aug 21, 2007 | 23.92 | 24.53 | 23.78 | 24.27 | 26,552,678 | +0.36(+1.51%) |
Aug 20, 2007 | 23.83 | 24.02 | 23.57 | 23.91 | 25,409,698 | +0.34(+1.44%) |
Aug 17, 2007 | 23.95 | 24.16 | 23.32 | 23.57 | 43,276,400 | +0.35(+1.49%) |
Aug 16, 2007 | 23.39 | 23.86 | 22.54 | 23.22 | 53,332,032 | -0.38(-1.62%) |
Aug 15, 2007 | 23.71 | 24.37 | 23.50 | 23.61 | 37,963,640 | -0.11(-0.48%) |
Aug 14, 2007 | 24.84 | 24.97 | 23.70 | 23.72 | 59,708,444 | -1.22(-4.88%) |
Aug 13, 2007 | 25.49 | 25.49 | 24.85 | 24.94 | 29,728,520 | -0.48(-1.89%) |
Aug 10, 2007 | 25.32 | 25.67 | 24.98 | 25.42 | 31,052,386 | +0.09(+0.36%) |
Aug 09, 2007 | 25.30 | 25.65 | 24.85 | 25.33 | 52,481,720 | -1.42(-5.32%) |
Aug 08, 2007 | 25.83 | 26.75 | 25.69 | 26.75 | 50,583,536 | +0.99(+3.85%) |
Aug 07, 2007 | 25.86 | 26.23 | 25.42 | 25.76 | 40,079,504 | -0.35(-1.33%) |
Aug 06, 2007 | 25.71 | 26.18 | 25.26 | 26.10 | 47,340,284 | +0.33(+1.26%) |
Aug 03, 2007 | 26.25 | 26.78 | 25.71 | 25.78 | 64,068,812 | -0.98(-3.68%) |
Aug 02, 2007 | 26.71 | 27.00 | 26.61 | 26.76 | 37,406,332 | +0.04(+0.13%) |
Aug 01, 2007 | 26.14 | 26.81 | 25.86 | 26.73 | 43,456,132 | +0.42(+1.61%) |
Jul 31, 2007 | 27.00 | 27.19 | 26.24 | 26.30 | 42,043,116 | -0.45(-1.69%) |
Jul 30, 2007 | 26.15 | 27.02 | 26.04 | 26.76 | 41,884,700 | +0.75(+2.88%) |
Jul 27, 2007 | 26.22 | 26.53 | 25.98 | 26.01 | 36,044,732 | -0.39(-1.47%) |
Jul 26, 2007 | 26.51 | 27.05 | 26.03 | 26.39 | 49,693,892 | -0.52(-1.95%) |
Jul 25, 2007 | 27.04 | 27.17 | 26.62 | 26.92 | 34,178,060 | +0.06(+0.24%) |
Jul 24, 2007 | 27.43 | 27.56 | 26.80 | 26.85 | 37,004,280 | -0.71(-2.59%) |
Jul 23, 2007 | 27.94 | 27.95 | 27.53 | 27.57 | 27,765,628 | -0.30(-1.09%) |
Jul 20, 2007 | 27.95 | 28.21 | 27.84 | 27.87 | 25,269,086 | -0.22(-0.78%) |
Jul 19, 2007 | 28.34 | 28.40 | 27.97 | 28.09 | 22,177,894 | -0.24(-0.85%) |
Jul 18, 2007 | 28.32 | 28.61 | 28.09 | 28.33 | 24,573,376 | -0.08(-0.27%) |
Jul 17, 2007 | 28.64 | 28.65 | 28.38 | 28.41 | 19,602,832 | -0.30(-1.06%) |
Jul 16, 2007 | 28.76 | 28.84 | 28.66 | 28.72 | 15,864,927 | -0.21(-0.71%) |
Jul 13, 2007 | 28.91 | 29.02 | 28.74 | 28.92 | 16,997,692 | -0.05(-0.17%) |
Jul 12, 2007 | 28.75 | 29.01 | 28.61 | 28.97 | 28,283,000 | +0.33(+1.14%) |
Jul 11, 2007 | 28.47 | 28.84 | 28.40 | 28.64 | 29,392,030 | +0.16(+0.57%) |
Jul 10, 2007 | 28.67 | 28.89 | 28.43 | 28.48 | 49,348,420 | +0.01(+0.05%) |
Jul 09, 2007 | 28.91 | 28.99 | 28.43 | 28.47 | 24,500,398 | -0.05(-0.17%) |
Jul 06, 2007 | 28.25 | 28.67 | 28.20 | 28.52 | 23,756,924 | +0.33(+1.18%) |
Jul 05, 2007 | 27.83 | 28.23 | 27.74 | 28.18 | 20,724,402 | +0.45(+1.61%) |
Jul 03, 2007 | 27.90 | 27.99 | 27.56 | 27.74 | 8,855,570 | -0.12(-0.43%) |
Jul 02, 2007 | 27.84 | 28.02 | 27.70 | 27.86 | 12,499,313 | +0.01(+0.05%) |
Jun 29, 2007 | 27.98 | 28.28 | 27.68 | 27.84 | 19,380,694 | -0.12(-0.43%) |
Jun 28, 2007 | 28.07 | 28.40 | 27.95 | 27.97 | 27,767,802 | -0.17(-0.60%) |
Jun 27, 2007 | 27.56 | 28.16 | 27.46 | 28.14 | 21,870,600 | +0.43(+1.56%) |
Jun 26, 2007 | 27.79 | 27.89 | 27.51 | 27.70 | 24,020,670 | -0.02(-0.08%) |
Jun 25, 2007 | 27.94 | 28.10 | 27.60 | 27.72 | 18,506,344 | -0.13(-0.46%) |
Jun 22, 2007 | 28.01 | 28.39 | 27.85 | 27.85 | 27,312,868 | -0.42(-1.48%) |
Jun 21, 2007 | 28.30 | 28.40 | 27.99 | 28.27 | 38,072,288 | -0.06(-0.20%) |
Jun 20, 2007 | 28.91 | 29.15 | 28.24 | 28.33 | 94,386,912 | +1.25(+4.60%) |
Jun 19, 2007 | 27.14 | 27.17 | 26.76 | 27.08 | 20,533,800 | +0.22(+0.82%) |
Jun 18, 2007 | 26.89 | 27.07 | 26.82 | 26.86 | 12,216,100 | +0.01(+0.03%) |
Jun 15, 2007 | 27.12 | 27.24 | 26.85 | 26.85 | 29,807,940 | +0.11(+0.42%) |
Jun 14, 2007 | 26.75 | 26.78 | 26.59 | 26.74 | 14,060,866 | +0.04(+0.16%) |
Jun 13, 2007 | 26.61 | 26.77 | 26.49 | 26.70 | 19,836,394 | +0.26(+0.99%) |
Jun 12, 2007 | 26.68 | 26.74 | 26.43 | 26.44 | 24,472,476 | -0.25(-0.93%) |
Jun 11, 2007 | 26.73 | 26.77 | 26.62 | 26.68 | 18,726,650 | -0.17(-0.63%) |
Jun 08, 2007 | 26.65 | 26.89 | 26.59 | 26.85 | 14,338,997 | +0.21(+0.77%) |
Jun 07, 2007 | 27.00 | 27.10 | 26.61 | 26.65 | 24,492,020 | -0.45(-1.67%) |
Jun 06, 2007 | 27.28 | 27.38 | 27.03 | 27.10 | 16,561,696 | -0.40(-1.44%) |
Jun 05, 2007 | 27.95 | 28.20 | 27.37 | 27.50 | 21,716,278 | -0.67(-2.36%) |
Jun 04, 2007 | 27.70 | 28.21 | 27.54 | 28.16 | 18,101,540 | +0.42(+1.50%) |
Jun 01, 2007 | 27.51 | 28.00 | 27.57 | 27.75 | 18,313,836 | +0.24(+0.87%) |
May 31, 2007 | 27.42 | 27.62 | 27.29 | 27.51 | 14,052,151 | +0.12(+0.44%) |
May 30, 2007 | 27.34 | 27.42 | 27.09 | 27.39 | 13,098,592 | +0.04(+0.13%) |
May 29, 2007 | 27.16 | 27.37 | 27.12 | 27.35 | 12,547,420 | +0.19(+0.70%) |
May 25, 2007 | 27.58 | 27.60 | 27.07 | 27.16 | 13,607,676 | -0.40(-1.46%) |
May 24, 2007 | 27.34 | 27.88 | 27.32 | 27.56 | 27,112,472 | +0.12(+0.44%) |
May 23, 2007 | 27.39 | 27.69 | 27.32 | 27.44 | 15,403,083 | +0.18(+0.65%) |
May 22, 2007 | 27.31 | 27.39 | 27.14 | 27.26 | 13,223,776 | -0.07(-0.26%) |
May 21, 2007 | 27.39 | 27.63 | 27.27 | 27.34 | 17,881,332 | -0.18(-0.64%) |
May 18, 2007 | 27.24 | 27.53 | 27.07 | 27.51 | 19,592,444 | +0.41(+1.51%) |
May 17, 2007 | 27.01 | 27.31 | 27.00 | 27.10 | 12,848,233 | -0.05(-0.18%) |
May 16, 2007 | 27.10 | 27.30 | 26.89 | 27.15 | 19,902,612 | +0.05(+0.18%) |
May 15, 2007 | 26.96 | 27.82 | 26.87 | 27.10 | 44,361,988 | -0.50(-1.82%) |
May 14, 2007 | 27.70 | 27.97 | 27.50 | 27.60 | 22,453,940 | +0.11(+0.39%) |
May 11, 2007 | 27.39 | 27.72 | 27.32 | 27.50 | 16,950,114 | +0.05(+0.18%) |
May 10, 2007 | 27.52 | 28.04 | 27.34 | 27.45 | 18,842,938 | -0.28(-1.00%) |
May 09, 2007 | 27.22 | 27.74 | 27.18 | 27.72 | 14,149,601 | +0.39(+1.42%) |
May 08, 2007 | 27.39 | 27.42 | 27.14 | 27.34 | 17,761,374 | -0.15(-0.54%) |
May 07, 2007 | 27.39 | 27.74 | 27.28 | 27.48 | 11,000,228 | -0.04(-0.15%) |
May 04, 2007 | 27.64 | 27.73 | 27.41 | 27.53 | 12,562,920 | -0.11(-0.41%) |
May 03, 2007 | 27.56 | 27.77 | 27.20 | 27.64 | 15,367,717 | +0.22(+0.80%) |
May 02, 2007 | 27.13 | 27.64 | 27.13 | 27.42 | 19,781,304 | +0.23(+0.83%) |
May 01, 2007 | 27.00 | 27.23 | 26.82 | 27.19 | 18,467,668 | +0.40(+1.48%) |
Apr 30, 2007 | 27.24 | 27.29 | 26.77 | 26.80 | 28,805,554 | -0.42(-1.56%) |
Apr 27, 2007 | 27.53 | 27.59 | 27.18 | 27.22 | 15,983,113 | -0.37(-1.33%) |
Apr 26, 2007 | 27.89 | 27.95 | 27.52 | 27.59 | 16,140,315 | -0.36(-1.29%) |
Apr 25, 2007 | 27.89 | 28.09 | 27.74 | 27.95 | 16,008,221 | +0.13(+0.48%) |
Apr 24, 2007 | 27.66 | 27.88 | 27.35 | 27.82 | 18,757,228 | +0.07(+0.26%) |
Apr 23, 2007 | 27.73 | 27.87 | 27.63 | 27.75 | 11,181,096 | +0.00(+0.00%) |
Apr 20, 2007 | 27.83 | 27.84 | 27.54 | 27.75 | 19,377,312 | +0.21(+0.77%) |
Apr 19, 2007 | 27.53 | 27.72 | 27.30 | 27.53 | 15,579,914 | -0.09(-0.33%) |
Apr 18, 2007 | 27.87 | 27.91 | 27.47 | 27.63 | 15,802,086 | -0.28(-1.01%) |
Apr 17, 2007 | 27.48 | 27.95 | 27.39 | 27.91 | 22,218,166 | +0.62(+2.28%) |
Apr 16, 2007 | 26.89 | 27.45 | 26.83 | 27.29 | 16,271,768 | +0.47(+1.77%) |
Apr 13, 2007 | 26.86 | 26.88 | 26.71 | 26.81 | 15,210,473 | -0.09(-0.34%) |
Apr 12, 2007 | 26.81 | 27.02 | 26.61 | 26.90 | 16,079,271 | +0.04(+0.13%) |
Apr 11, 2007 | 26.97 | 27.12 | 26.73 | 26.87 | 22,492,000 | -0.18(-0.68%) |
Apr 10, 2007 | 26.95 | 27.28 | 26.91 | 27.05 | 15,514,765 | +0.11(+0.39%) |
Apr 09, 2007 | 27.06 | 27.07 | 26.79 | 26.95 | 10,333,685 | +0.04(+0.16%) |
Apr 05, 2007 | 26.97 | 26.97 | 26.74 | 26.90 | 15,170,350 | -0.06(-0.24%) |
Apr 04, 2007 | 26.61 | 27.07 | 26.56 | 26.97 | 27,090,818 | +0.34(+1.28%) |
Apr 03, 2007 | 26.10 | 26.73 | 26.04 | 26.63 | 22,416,354 | +0.59(+2.28%) |
Apr 02, 2007 | 25.95 | 26.08 | 25.90 | 26.03 | 13,943,133 | +0.04(+0.14%) |
Mar 30, 2007 | 26.02 | 26.32 | 25.72 | 26.00 | 17,908,110 | -0.06(-0.22%) |
Mar 29, 2007 | 26.16 | 26.22 | 25.83 | 26.05 | 20,326,344 | +0.04(+0.14%) |
Mar 28, 2007 | 26.31 | 26.36 | 25.90 | 26.02 | 19,761,468 | -0.40(-1.53%) |
Mar 27, 2007 | 26.70 | 26.74 | 26.38 | 26.42 | 18,128,954 | -0.40(-1.50%) |
Mar 26, 2007 | 27.00 | 27.09 | 26.59 | 26.83 | 16,711,287 | -0.22(-0.81%) |
Mar 23, 2007 | 27.14 | 27.22 | 26.94 | 27.05 | 16,345,919 | -0.08(-0.29%) |
Mar 22, 2007 | 27.41 | 27.53 | 27.00 | 27.12 | 13,407,892 | -0.29(-1.06%) |
Mar 21, 2007 | 26.84 | 27.54 | 26.75 | 27.41 | 21,629,174 | +0.57(+2.14%) |
Mar 20, 2007 | 26.64 | 26.89 | 26.54 | 26.84 | 15,659,109 | +0.15(+0.56%) |
Mar 19, 2007 | 26.64 | 26.73 | 26.44 | 26.69 | 13,278,494 | +0.15(+0.56%) |
Mar 16, 2007 | 26.53 | 26.76 | 26.42 | 26.54 | 23,866,716 | +0.01(+0.05%) |
Mar 15, 2007 | 26.51 | 26.75 | 26.34 | 26.53 | 14,345,262 | -0.05(-0.19%) |
Mar 14, 2007 | 26.38 | 26.59 | 25.83 | 26.58 | 34,258,848 | +0.15(+0.56%) |
Mar 13, 2007 | 27.01 | 26.98 | 26.36 | 26.43 | 30,231,470 | -0.58(-2.15%) |
Mar 12, 2007 | 27.39 | 27.43 | 26.97 | 27.01 | 20,060,666 | -0.35(-1.29%) |
Mar 09, 2007 | 27.70 | 27.72 | 27.24 | 27.36 | 16,940,080 | -0.09(-0.34%) |
Mar 08, 2007 | 27.43 | 27.68 | 27.41 | 27.46 | 16,544,249 | +0.06(+0.23%) |
Mar 07, 2007 | 27.39 | 27.59 | 27.26 | 27.39 | 17,411,376 | -0.06(-0.23%) |
Mar 06, 2007 | 27.61 | 27.61 | 27.19 | 27.46 | 24,692,226 | +0.09(+0.34%) |
Mar 05, 2007 | 27.42 | 27.74 | 27.31 | 27.36 | 32,271,406 | -0.24(-0.87%) |
Mar 02, 2007 | 27.82 | 27.87 | 27.58 | 27.60 | 27,587,692 | -0.31(-1.12%) |
Mar 01, 2007 | 27.72 | 28.06 | 27.36 | 27.92 | 29,873,964 | -0.10(-0.35%) |
Feb 28, 2007 | 27.80 | 28.20 | 27.80 | 28.01 | 36,906,204 | -0.16(-0.58%) |
Feb 27, 2007 | 28.65 | 28.67 | 27.99 | 28.18 | 33,182,050 | -0.69(-2.38%) |
Feb 26, 2007 | 29.01 | 29.01 | 28.52 | 28.86 | 17,238,882 | -0.12(-0.42%) |
Feb 23, 2007 | 29.31 | 29.36 | 28.88 | 28.98 | 19,402,548 | -0.16(-0.53%) |
Feb 22, 2007 | 29.13 | 29.22 | 29.01 | 29.14 | 13,403,737 | -0.09(-0.29%) |
Feb 21, 2007 | 28.93 | 29.31 | 28.76 | 29.22 | 16,840,592 | +0.00(+0.00%) |
Feb 20, 2007 | 28.83 | 29.58 | 28.80 | 29.22 | 25,301,024 | -0.10(-0.34%) |
Feb 16, 2007 | 29.37 | 29.48 | 29.15 | 29.32 | 15,595,439 | -0.16(-0.53%) |
Feb 15, 2007 | 29.42 | 29.61 | 29.24 | 29.48 | 15,302,911 | -0.05(-0.17%) |
Feb 14, 2007 | 29.52 | 29.69 | 29.37 | 29.53 | 28,991,094 | -0.02(-0.07%) |
Feb 13, 2007 | 29.22 | 29.61 | 29.14 | 29.55 | 18,617,884 | +0.23(+0.77%) |
Feb 12, 2007 | 29.45 | 29.73 | 29.20 | 29.32 | 26,116,690 | +0.31(+1.07%) |
Feb 09, 2007 | 29.17 | 29.31 | 28.95 | 29.01 | 13,170,845 | -0.06(-0.22%) |
Feb 08, 2007 | 29.17 | 29.20 | 28.97 | 29.08 | 16,924,960 | -0.19(-0.65%) |
Feb 07, 2007 | 29.17 | 29.34 | 29.03 | 29.27 | 11,795,961 | +0.06(+0.22%) |
Feb 06, 2007 | 29.08 | 29.28 | 28.95 | 29.20 | 11,442,242 | +0.17(+0.58%) |
Feb 05, 2007 | 28.78 | 29.18 | 28.69 | 29.03 | 12,743,217 | +0.14(+0.49%) |
Feb 02, 2007 | 28.94 | 29.11 | 28.74 | 28.89 | 14,030,483 | -0.18(-0.61%) |
Feb 01, 2007 | 28.85 | 29.14 | 28.79 | 29.07 | 17,727,222 | +0.24(+0.83%) |
Jan 31, 2007 | 28.28 | 28.98 | 28.27 | 28.83 | 16,435,434 | +0.40(+1.42%) |
Jan 30, 2007 | 28.38 | 28.57 | 28.31 | 28.43 | 12,254,680 | +0.18(+0.65%) |
Jan 29, 2007 | 28.52 | 28.67 | 28.19 | 28.24 | 17,166,756 | -0.02(-0.08%) |
Jan 26, 2007 | 28.39 | 28.46 | 28.05 | 28.26 | 13,845,498 | -0.11(-0.37%) |
Jan 25, 2007 | 28.68 | 28.78 | 28.31 | 28.37 | 15,666,805 | -0.42(-1.47%) |
Jan 24, 2007 | 28.67 | 28.86 | 28.60 | 28.79 | 13,901,318 | +0.18(+0.64%) |
Jan 23, 2007 | 28.33 | 28.74 | 28.30 | 28.61 | 16,082,563 | +0.27(+0.95%) |
Jan 22, 2007 | 28.77 | 28.77 | 28.29 | 28.34 | 20,018,836 | -0.35(-1.23%) |
Jan 19, 2007 | 28.99 | 29.00 | 28.62 | 28.69 | 17,136,090 | -0.23(-0.78%) |
Jan 18, 2007 | 28.34 | 28.97 | 28.31 | 28.92 | 26,588,714 | +0.41(+1.44%) |
Jan 17, 2007 | 28.44 | 28.64 | 28.37 | 28.51 | 17,988,378 | +0.00(+0.00%) |
Jan 16, 2007 | 28.30 | 28.60 | 28.25 | 28.51 | 17,862,464 | +0.13(+0.45%) |
Jan 12, 2007 | 28.27 | 28.57 | 28.20 | 28.38 | 15,853,910 | +0.02(+0.07%) |
Jan 11, 2007 | 28.06 | 28.44 | 28.06 | 28.36 | 17,168,874 | +0.21(+0.75%) |
Jan 10, 2007 | 28.19 | 28.26 | 27.64 | 28.15 | 21,656,430 | +0.33(+1.17%) |
Jan 09, 2007 | 27.95 | 28.20 | 27.75 | 27.82 | 28,745,652 | -0.12(-0.43%) |
Jan 08, 2007 | 28.26 | 28.27 | 27.77 | 27.94 | 24,681,626 | -0.21(-0.75%) |
Jan 05, 2007 | 28.62 | 28.75 | 28.11 | 28.16 | 30,632,814 | -0.55(-1.92%) |
Jan 04, 2007 | 29.01 | 29.14 | 28.57 | 28.71 | 31,541,488 | -0.35(-1.22%) |
Jan 03, 2007 | 29.22 | 29.61 | 28.98 | 29.06 | 71,865,752 | +0.64(+2.27%) |
Dec 29, 2006 | 28.06 | 28.51 | 28.06 | 28.42 | 16,409,008 | +0.30(+1.08%) |
Dec 28, 2006 | 27.89 | 28.17 | 27.87 | 28.11 | 12,563,743 | +0.12(+0.43%) |
Dec 27, 2006 | 27.73 | 28.08 | 27.72 | 27.99 | 12,347,102 | +0.35(+1.28%) |
Dec 26, 2006 | 27.33 | 27.75 | 27.31 | 27.64 | 10,253,475 | +0.12(+0.44%) |
Dec 22, 2006 | 27.56 | 27.65 | 27.42 | 27.52 | 11,180,663 | -0.01(-0.05%) |
Dec 21, 2006 | 27.77 | 27.86 | 27.35 | 27.53 | 20,894,020 | -0.16(-0.56%) |
Dec 20, 2006 | 27.99 | 28.21 | 27.69 | 27.69 | 19,007,988 | -0.36(-1.29%) |
Dec 19, 2006 | 28.13 | 28.14 | 27.89 | 28.05 | 21,110,660 | -0.23(-0.80%) |
Dec 18, 2006 | 28.35 | 28.52 | 28.08 | 28.28 | 19,900,694 | +0.05(+0.18%) |
Dec 15, 2006 | 28.38 | 28.57 | 28.18 | 28.23 | 36,710,480 | -0.06(-0.20%) |
Dec 14, 2006 | 27.67 | 28.38 | 27.51 | 28.28 | 34,332,096 | +0.61(+2.20%) |
Dec 13, 2006 | 27.56 | 27.80 | 27.45 | 27.68 | 26,291,522 | +0.29(+1.06%) |
Dec 12, 2006 | 27.39 | 27.41 | 27.02 | 27.39 | 25,144,444 | -0.06(-0.23%) |
Dec 11, 2006 | 27.46 | 27.56 | 27.22 | 27.45 | 22,114,442 | -0.01(-0.03%) |
Dec 08, 2006 | 27.58 | 27.81 | 27.38 | 27.46 | 15,922,873 | -0.09(-0.33%) |
Dec 07, 2006 | 28.00 | 28.21 | 27.52 | 27.55 | 23,125,856 | -0.70(-2.48%) |
Dec 06, 2006 | 27.97 | 28.38 | 27.78 | 28.25 | 25,367,020 | +0.39(+1.40%) |
Dec 05, 2006 | 27.87 | 28.09 | 27.62 | 27.86 | 16,819,396 | +0.12(+0.43%) |
Dec 04, 2006 | 27.39 | 27.93 | 27.18 | 27.74 | 20,569,554 | +0.16(+0.59%) |
Dec 01, 2006 | 27.58 | 28.28 | 27.34 | 27.58 | 66,814,480 | +0.71(+2.63%) |
Nov 30, 2006 | 26.54 | 27.07 | 26.34 | 26.87 | 24,521,654 | +0.25(+0.93%) |
Nov 29, 2006 | 26.32 | 26.71 | 26.22 | 26.62 | 16,966,084 | +0.39(+1.48%) |
Nov 28, 2006 | 26.40 | 26.50 | 26.18 | 26.23 | 16,826,178 | -0.37(-1.38%) |
Nov 27, 2006 | 26.96 | 27.00 | 26.51 | 26.60 | 17,336,620 | -0.09(-0.34%) |
Nov 24, 2006 | 26.78 | 27.00 | 26.68 | 26.69 | 4,330,268 | -0.27(-1.00%) |
Nov 22, 2006 | 26.83 | 27.11 | 26.82 | 26.96 | 19,968,810 | +0.13(+0.47%) |
Nov 21, 2006 | 27.18 | 27.20 | 26.83 | 26.83 | 12,744,630 | -0.35(-1.28%) |
Nov 20, 2006 | 26.98 | 27.49 | 26.78 | 27.18 | 22,197,962 | +0.09(+0.34%) |
Nov 17, 2006 | 26.73 | 27.09 | 26.63 | 27.09 | 23,660,038 | +0.33(+1.24%) |
Nov 16, 2006 | 26.75 | 26.82 | 26.30 | 26.76 | 26,801,822 | +0.13(+0.50%) |
Nov 15, 2006 | 26.73 | 27.09 | 26.47 | 26.62 | 40,216,724 | -0.24(-0.90%) |
Nov 14, 2006 | 25.35 | 26.93 | 25.31 | 26.86 | 69,889,424 | +1.10(+4.29%) |
Nov 13, 2006 | 26.01 | 26.02 | 25.65 | 25.76 | 29,125,798 | -0.17(-0.65%) |
Nov 10, 2006 | 26.04 | 26.08 | 25.81 | 25.93 | 20,039,752 | -0.15(-0.57%) |
Nov 09, 2006 | 26.36 | 26.47 | 26.03 | 26.08 | 26,350,876 | -0.28(-1.07%) |
Nov 08, 2006 | 26.18 | 26.53 | 26.18 | 26.36 | 19,695,360 | +0.01(+0.05%) |
Nov 07, 2006 | 26.30 | 26.52 | 26.26 | 26.34 | 24,576,486 | +0.01(+0.03%) |
Nov 06, 2006 | 25.90 | 26.37 | 25.86 | 26.34 | 23,835,838 | +0.01(+0.05%) |
Nov 03, 2006 | 26.42 | 26.47 | 26.04 | 26.32 | 19,781,988 | +0.00(+0.00%) |
Nov 02, 2006 | 26.22 | 26.54 | 26.12 | 26.32 | 23,506,708 | -0.11(-0.40%) |
Nov 01, 2006 | 26.54 | 26.63 | 26.34 | 26.43 | 20,343,868 | +0.01(+0.05%) |
Oct 31, 2006 | 26.36 | 26.51 | 26.15 | 26.42 | 20,450,140 | +0.06(+0.21%) |
Oct 30, 2006 | 26.10 | 26.39 | 26.08 | 26.36 | 14,471,961 | +0.13(+0.49%) |
Oct 27, 2006 | 26.35 | 26.42 | 26.04 | 26.23 | 21,108,398 | -0.22(-0.83%) |
Oct 26, 2006 | 26.07 | 26.56 | 25.92 | 26.45 | 21,713,664 | +0.55(+2.13%) |
Oct 25, 2006 | 25.88 | 25.97 | 25.71 | 25.90 | 17,483,308 | +0.07(+0.27%) |
Oct 24, 2006 | 25.60 | 25.87 | 25.59 | 25.83 | 17,289,560 | +0.18(+0.72%) |
Oct 23, 2006 | 25.34 | 25.72 | 25.33 | 25.64 | 16,239,284 | +0.18(+0.69%) |
Oct 20, 2006 | 25.46 | 25.52 | 25.16 | 25.47 | 15,804,166 | +0.06(+0.22%) |
Oct 19, 2006 | 25.36 | 25.61 | 25.26 | 25.41 | 13,923,222 | +0.01(+0.06%) |
Oct 18, 2006 | 25.44 | 25.66 | 25.30 | 25.40 | 17,526,692 | +0.09(+0.36%) |
Oct 17, 2006 | 25.44 | 25.58 | 25.26 | 25.30 | 21,445,160 | -0.42(-1.62%) |
Oct 16, 2006 | 25.79 | 25.92 | 25.66 | 25.72 | 18,575,696 | -0.39(-1.49%) |
Oct 13, 2006 | 26.49 | 26.50 | 25.86 | 26.11 | 27,317,632 | -0.71(-2.64%) |
Oct 12, 2006 | 26.88 | 27.06 | 26.72 | 26.82 | 18,685,784 | -0.01(-0.05%) |
Oct 11, 2006 | 26.58 | 27.03 | 26.58 | 26.83 | 16,293,127 | +0.11(+0.42%) |
Oct 10, 2006 | 26.71 | 26.80 | 26.56 | 26.72 | 12,944,312 | +0.04(+0.16%) |
Oct 09, 2006 | 26.05 | 26.71 | 26.03 | 26.68 | 13,410,944 | +0.40(+1.51%) |
Oct 06, 2006 | 26.22 | 26.36 | 26.04 | 26.28 | 15,337,534 | -0.09(-0.32%) |
Oct 05, 2006 | 26.48 | 26.53 | 26.16 | 26.37 | 15,488,462 | -0.16(-0.61%) |
Oct 04, 2006 | 26.02 | 26.63 | 25.92 | 26.53 | 17,362,198 | +0.47(+1.79%) |
Oct 03, 2006 | 25.75 | 26.21 | 25.65 | 26.06 | 14,275,387 | +0.35(+1.35%) |