Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 23.93 | 24.02 | 23.58 | 23.67 | 5,874,111 | +0.21(+0.88%) |
Nov 29, 2007 | 23.40 | 23.60 | 23.34 | 23.47 | 4,062,016 | +0.33(+1.44%) |
Nov 28, 2007 | 22.86 | 23.52 | 22.82 | 23.13 | 5,273,006 | +0.51(+2.24%) |
Nov 27, 2007 | 22.62 | 22.71 | 22.51 | 22.62 | 3,675,263 | +0.07(+0.32%) |
Nov 26, 2007 | 23.09 | 23.11 | 22.52 | 22.55 | 5,013,046 | -0.27(-1.18%) |
Nov 23, 2007 | 23.04 | 23.15 | 22.65 | 22.82 | 6,606,421 | +1.31(+6.10%) |
Nov 21, 2007 | 21.66 | 21.76 | 21.41 | 21.51 | 4,192,671 | -0.15(-0.71%) |
Nov 20, 2007 | 21.40 | 21.82 | 21.34 | 21.66 | 3,958,266 | +0.09(+0.44%) |
Nov 19, 2007 | 21.75 | 21.79 | 21.50 | 21.57 | 2,232,109 | -0.43(-1.94%) |
Nov 16, 2007 | 22.14 | 22.17 | 21.89 | 22.00 | 3,136,303 | -0.15(-0.67%) |
Nov 15, 2007 | 22.32 | 22.38 | 22.09 | 22.14 | 2,816,566 | -0.32(-1.42%) |
Nov 14, 2007 | 22.51 | 22.85 | 22.36 | 22.46 | 4,312,168 | -0.27(-1.21%) |
Nov 13, 2007 | 22.80 | 23.07 | 22.53 | 22.74 | 5,228,272 | +0.74(+3.37%) |
Nov 12, 2007 | 21.88 | 22.31 | 21.82 | 22.00 | 7,065,456 | -0.35(-1.55%) |
Nov 09, 2007 | 22.25 | 22.59 | 22.22 | 22.34 | 6,487,309 | -0.53(-2.32%) |
Nov 08, 2007 | 22.76 | 22.87 | 22.55 | 22.87 | 3,607,293 | +0.36(+1.58%) |
Nov 07, 2007 | 22.91 | 22.97 | 22.52 | 22.52 | 2,865,312 | -0.39(-1.71%) |
Nov 06, 2007 | 22.76 | 22.93 | 22.76 | 22.91 | 1,729,847 | +0.15(+0.67%) |
Nov 05, 2007 | 22.84 | 22.99 | 22.62 | 22.76 | 2,178,988 | -0.08(-0.35%) |
Nov 02, 2007 | 23.05 | 23.07 | 22.65 | 22.84 | 2,522,083 | +0.00(+0.02%) |
Nov 01, 2007 | 23.10 | 23.15 | 22.79 | 22.83 | 2,573,936 | -0.20(-0.86%) |
Oct 31, 2007 | 22.94 | 23.13 | 22.85 | 23.03 | 4,137,302 | +0.02(+0.10%) |
Oct 30, 2007 | 22.94 | 23.07 | 22.92 | 23.01 | 2,650,491 | +0.07(+0.31%) |
Oct 29, 2007 | 22.67 | 23.13 | 22.64 | 22.93 | 4,860,346 | +0.23(+1.03%) |
Oct 26, 2007 | 22.59 | 22.86 | 22.53 | 22.70 | 2,798,704 | -0.10(-0.45%) |
Oct 25, 2007 | 22.75 | 22.84 | 22.67 | 22.80 | 3,882,713 | -0.25(-1.09%) |
Oct 24, 2007 | 22.80 | 23.07 | 22.76 | 23.06 | 5,896,730 | -0.35(-1.48%) |
Oct 23, 2007 | 23.54 | 23.54 | 23.16 | 23.40 | 6,594,159 | +0.60(+2.62%) |
Oct 22, 2007 | 22.71 | 22.85 | 22.61 | 22.80 | 3,160,782 | -0.00(-0.02%) |
Oct 19, 2007 | 23.07 | 23.11 | 22.78 | 22.81 | 4,046,950 | -0.22(-0.98%) |
Oct 18, 2007 | 23.09 | 23.23 | 23.03 | 23.03 | 3,022,360 | -0.13(-0.56%) |
Oct 17, 2007 | 23.38 | 23.43 | 23.05 | 23.16 | 3,386,886 | -0.12(-0.50%) |
Oct 16, 2007 | 23.23 | 23.45 | 23.18 | 23.28 | 2,525,199 | -0.24(-1.03%) |
Oct 15, 2007 | 23.66 | 23.68 | 23.41 | 23.52 | 2,211,190 | +0.06(+0.25%) |
Oct 12, 2007 | 23.43 | 23.47 | 23.33 | 23.47 | 3,234,086 | -0.02(-0.08%) |
Oct 11, 2007 | 23.65 | 23.67 | 23.43 | 23.48 | 7,089,340 | -0.49(-2.06%) |
Oct 10, 2007 | 24.04 | 24.11 | 23.97 | 23.98 | 1,907,418 | -0.11(-0.45%) |
Oct 09, 2007 | 24.14 | 24.17 | 24.00 | 24.09 | 2,081,002 | -0.01(-0.04%) |
Oct 08, 2007 | 24.22 | 24.22 | 23.99 | 24.09 | 3,000,774 | -0.20(-0.83%) |
Oct 05, 2007 | 24.43 | 24.47 | 24.26 | 24.30 | 3,952,146 | -0.03(-0.13%) |
Oct 04, 2007 | 24.38 | 24.50 | 24.29 | 24.33 | 2,761,095 | +0.11(+0.46%) |
Oct 03, 2007 | 24.26 | 24.43 | 24.18 | 24.22 | 1,876,930 | +0.04(+0.15%) |
Oct 02, 2007 | 24.22 | 24.29 | 24.08 | 24.18 | 2,231,441 | +0.03(+0.11%) |
Oct 01, 2007 | 24.16 | 24.23 | 24.08 | 24.15 | 3,193,941 | +0.25(+1.03%) |
Sep 28, 2007 | 23.66 | 23.95 | 23.64 | 23.91 | 3,677,751 | +0.01(+0.04%) |
Sep 27, 2007 | 23.95 | 24.04 | 23.79 | 23.90 | 2,465,112 | -0.02(-0.09%) |
Sep 26, 2007 | 24.03 | 24.11 | 23.82 | 23.92 | 2,440,187 | -0.12(-0.50%) |
Sep 25, 2007 | 24.01 | 24.09 | 23.97 | 24.04 | 2,027,124 | -0.07(-0.28%) |
Sep 24, 2007 | 24.22 | 24.26 | 24.06 | 24.11 | 1,808,164 | -0.26(-1.07%) |
Sep 21, 2007 | 24.43 | 24.50 | 24.26 | 24.37 | 3,314,560 | +0.27(+1.10%) |
Sep 20, 2007 | 24.09 | 24.27 | 24.03 | 24.10 | 2,390,115 | +0.07(+0.30%) |
Sep 19, 2007 | 24.11 | 24.32 | 23.92 | 24.03 | 4,040,496 | +0.06(+0.24%) |
Sep 18, 2007 | 23.49 | 24.09 | 23.52 | 23.97 | 2,967,837 | +0.22(+0.91%) |
Sep 17, 2007 | 23.77 | 23.95 | 23.69 | 23.76 | 1,780,346 | -0.24(-1.01%) |
Sep 14, 2007 | 24.26 | 24.12 | 23.86 | 24.00 | 2,509,398 | -0.30(-1.24%) |
Sep 13, 2007 | 24.00 | 24.46 | 24.28 | 24.30 | 2,869,696 | +0.16(+0.67%) |
Sep 12, 2007 | 24.06 | 24.44 | 23.98 | 24.14 | 4,466,222 | -0.13(-0.54%) |
Sep 11, 2007 | 23.88 | 24.34 | 23.93 | 24.27 | 3,493,040 | +0.43(+1.81%) |
Sep 10, 2007 | 23.94 | 24.10 | 23.72 | 23.84 | 3,277,693 | -0.01(-0.04%) |
Sep 07, 2007 | 24.36 | 24.37 | 23.73 | 23.85 | 4,365,632 | -0.18(-0.73%) |
Sep 06, 2007 | 23.89 | 24.13 | 23.81 | 24.02 | 3,495,265 | +0.14(+0.58%) |
Sep 05, 2007 | 23.73 | 23.91 | 23.68 | 23.88 | 2,448,243 | +0.06(+0.25%) |
Sep 04, 2007 | 23.59 | 23.91 | 23.55 | 23.82 | 3,340,150 | +0.36(+1.53%) |
Aug 31, 2007 | 23.40 | 23.64 | 23.28 | 23.47 | 3,398,459 | +0.45(+1.95%) |
Aug 30, 2007 | 22.94 | 23.27 | 22.92 | 23.02 | 2,695,222 | -0.17(-0.74%) |
Aug 29, 2007 | 23.05 | 23.24 | 22.97 | 23.19 | 2,263,265 | +0.17(+0.72%) |
Aug 28, 2007 | 23.23 | 23.37 | 23.01 | 23.02 | 4,856,118 | -0.42(-1.80%) |
Aug 27, 2007 | 23.43 | 23.55 | 23.34 | 23.44 | 1,547,121 | -0.02(-0.10%) |
Aug 24, 2007 | 23.12 | 23.48 | 23.32 | 23.47 | 2,928,002 | +0.29(+1.24%) |
Aug 23, 2007 | 23.51 | 23.55 | 23.03 | 23.18 | 4,873,253 | +0.04(+0.19%) |
Aug 22, 2007 | 22.95 | 23.20 | 22.93 | 23.13 | 2,433,511 | +0.22(+0.96%) |
Aug 21, 2007 | 22.76 | 23.04 | 22.73 | 22.91 | 2,395,901 | +0.09(+0.39%) |
Aug 20, 2007 | 22.93 | 23.01 | 22.66 | 22.82 | 3,713,580 | +0.04(+0.20%) |
Aug 17, 2007 | 22.14 | 23.02 | 22.49 | 22.78 | 6,408,580 | +0.40(+1.79%) |
Aug 16, 2007 | 22.08 | 22.39 | 21.96 | 22.38 | 10,662,496 | +0.04(+0.16%) |
Aug 15, 2007 | 22.27 | 22.66 | 22.25 | 22.34 | 6,256,111 | -0.36(-1.56%) |
Aug 14, 2007 | 22.98 | 23.03 | 22.61 | 22.70 | 7,357,950 | -0.47(-2.02%) |
Aug 13, 2007 | 23.07 | 23.38 | 23.02 | 23.16 | 3,813,057 | -0.23(-0.98%) |
Aug 10, 2007 | 23.47 | 23.63 | 23.01 | 23.39 | 5,109,817 | -0.18(-0.74%) |
Aug 09, 2007 | 23.61 | 23.80 | 23.37 | 23.57 | 7,635,016 | -0.14(-0.59%) |
Aug 08, 2007 | 24.18 | 24.30 | 23.49 | 23.71 | 16,386,310 | +0.13(+0.53%) |
Aug 07, 2007 | 23.47 | 23.78 | 23.43 | 23.58 | 5,697,554 | +0.09(+0.36%) |
Aug 06, 2007 | 23.47 | 23.53 | 23.28 | 23.50 | 6,893,442 | +0.53(+2.29%) |
Aug 03, 2007 | 23.08 | 23.30 | 22.95 | 22.97 | 7,381,984 | -0.33(-1.43%) |
Aug 02, 2007 | 23.29 | 23.47 | 23.24 | 23.30 | 6,159,289 | +0.11(+0.48%) |
Aug 01, 2007 | 23.34 | 23.38 | 22.88 | 23.19 | 9,882,824 | +0.24(+1.04%) |
Jul 31, 2007 | 23.14 | 23.14 | 22.89 | 22.95 | 11,232,333 | +0.74(+3.34%) |
Jul 30, 2007 | 22.26 | 22.30 | 21.70 | 22.21 | 11,993,411 | -0.09(-0.40%) |
Jul 27, 2007 | 22.71 | 23.02 | 22.27 | 22.30 | 8,277,750 | -0.72(-3.12%) |
Jul 26, 2007 | 23.37 | 23.49 | 22.92 | 23.02 | 9,517,548 | -0.63(-2.66%) |
Jul 25, 2007 | 23.91 | 24.00 | 23.40 | 23.65 | 13,898,195 | +0.60(+2.59%) |
Jul 24, 2007 | 23.28 | 23.36 | 22.96 | 23.05 | 6,353,716 | -0.35(-1.50%) |
Jul 23, 2007 | 23.52 | 23.61 | 23.40 | 23.40 | 3,759,201 | -0.25(-1.06%) |
Jul 20, 2007 | 23.91 | 23.93 | 23.58 | 23.65 | 5,240,227 | -0.15(-0.62%) |
Jul 19, 2007 | 23.82 | 23.94 | 23.73 | 23.80 | 6,888,817 | +0.31(+1.30%) |
Jul 18, 2007 | 23.60 | 23.66 | 23.34 | 23.50 | 7,289,829 | -0.37(-1.56%) |
Jul 17, 2007 | 23.97 | 24.02 | 23.83 | 23.87 | 4,737,502 | -0.12(-0.51%) |
Jul 16, 2007 | 24.02 | 24.13 | 23.97 | 23.99 | 7,445,765 | +0.38(+1.62%) |
Jul 13, 2007 | 23.80 | 23.81 | 23.59 | 23.61 | 3,062,196 | -0.04(-0.19%) |
Jul 12, 2007 | 23.38 | 23.66 | 23.30 | 23.65 | 3,069,540 | +0.42(+1.80%) |
Jul 11, 2007 | 23.40 | 23.43 | 23.18 | 23.24 | 3,248,464 | +0.08(+0.33%) |
Jul 10, 2007 | 23.25 | 23.31 | 23.11 | 23.16 | 2,875,037 | -0.06(-0.27%) |
Jul 09, 2007 | 23.27 | 23.34 | 23.10 | 23.22 | 2,643,803 | -0.05(-0.23%) |
Jul 06, 2007 | 23.25 | 23.39 | 23.14 | 23.28 | 2,373,006 | -0.14(-0.59%) |
Jul 05, 2007 | 23.69 | 23.69 | 23.31 | 23.42 | 2,250,580 | -0.20(-0.86%) |
Jul 03, 2007 | 23.64 | 23.70 | 23.60 | 23.62 | 2,371,421 | +0.09(+0.36%) |
Jul 02, 2007 | 23.51 | 23.60 | 23.43 | 23.53 | 3,106,471 | +0.00(+0.00%) |
Jun 29, 2007 | 23.35 | 23.64 | 23.35 | 23.53 | 2,659,170 | -0.04(-0.15%) |
Jun 28, 2007 | 23.65 | 23.63 | 23.50 | 23.57 | 2,881,491 | -0.10(-0.42%) |
Jun 27, 2007 | 23.67 | 23.85 | 23.48 | 23.67 | 4,190,268 | +0.22(+0.96%) |
Jun 26, 2007 | 23.53 | 23.54 | 23.36 | 23.44 | 6,786,458 | +0.23(+0.99%) |
Jun 25, 2007 | 23.40 | 23.57 | 23.20 | 23.21 | 4,501,272 | -0.08(-0.33%) |
Jun 22, 2007 | 23.38 | 23.42 | 23.24 | 23.29 | 4,695,297 | -0.19(-0.80%) |
Jun 21, 2007 | 23.40 | 23.54 | 23.30 | 23.48 | 3,500,913 | -0.07(-0.29%) |
Jun 20, 2007 | 23.67 | 23.73 | 23.50 | 23.55 | 4,074,323 | -0.09(-0.38%) |
Jun 19, 2007 | 23.55 | 23.66 | 23.48 | 23.64 | 4,988,976 | +0.05(+0.23%) |
Jun 18, 2007 | 23.60 | 23.66 | 23.51 | 23.58 | 3,009,898 | -0.12(-0.51%) |
Jun 15, 2007 | 23.49 | 23.72 | 23.40 | 23.70 | 5,790,132 | +0.27(+1.17%) |
Jun 14, 2007 | 23.19 | 23.47 | 23.16 | 23.43 | 4,622,670 | -0.10(-0.44%) |
Jun 13, 2007 | 23.27 | 23.56 | 23.16 | 23.53 | 6,116,603 | +0.15(+0.63%) |
Jun 12, 2007 | 23.37 | 23.55 | 23.32 | 23.38 | 5,571,817 | -0.17(-0.73%) |
Jun 11, 2007 | 23.11 | 23.60 | 23.08 | 23.55 | 6,833,860 | +0.38(+1.65%) |
Jun 08, 2007 | 23.09 | 23.20 | 22.94 | 23.17 | 3,760,203 | +0.10(+0.45%) |
Jun 07, 2007 | 23.12 | 23.46 | 23.07 | 23.07 | 9,068,596 | -0.05(-0.23%) |
Jun 06, 2007 | 23.33 | 23.29 | 22.83 | 23.12 | 21,394,424 | -0.20(-0.85%) |
Jun 05, 2007 | 23.09 | 24.16 | 22.92 | 23.32 | 18,702,518 | +0.04(+0.17%) |
Jun 04, 2007 | 22.93 | 23.28 | 22.95 | 23.28 | 5,122,124 | +0.24(+1.03%) |
Jun 01, 2007 | 23.07 | 23.15 | 22.90 | 23.04 | 8,295,302 | -0.40(-1.72%) |
May 31, 2007 | 23.42 | 23.51 | 23.25 | 23.45 | 11,229,701 | -0.24(-1.02%) |
May 30, 2007 | 22.79 | 23.69 | 22.73 | 23.69 | 18,360,814 | +0.30(+1.27%) |
May 29, 2007 | 23.32 | 23.43 | 23.22 | 23.39 | 7,012,785 | -0.17(-0.71%) |
May 25, 2007 | 23.81 | 23.81 | 23.27 | 23.56 | 8,982,071 | -0.07(-0.30%) |
May 24, 2007 | 23.82 | 23.91 | 23.63 | 23.63 | 6,677,301 | -0.33(-1.37%) |
May 23, 2007 | 24.27 | 24.35 | 23.91 | 23.96 | 7,734,048 | -0.27(-1.13%) |
May 22, 2007 | 24.10 | 24.35 | 23.97 | 24.23 | 14,910,625 | +0.34(+1.41%) |
May 21, 2007 | 25.91 | 25.93 | 23.61 | 23.90 | 30,366,212 | -2.04(-7.85%) |
May 18, 2007 | 25.97 | 26.13 | 25.93 | 25.93 | 2,103,034 | +0.16(+0.63%) |
May 17, 2007 | 25.74 | 25.89 | 25.62 | 25.77 | 2,829,638 | +0.25(+0.97%) |
May 16, 2007 | 25.56 | 25.65 | 25.48 | 25.52 | 2,021,628 | -0.00(-0.02%) |
May 15, 2007 | 25.57 | 25.63 | 25.44 | 25.53 | 2,541,538 | +0.07(+0.26%) |
May 14, 2007 | 25.56 | 25.73 | 25.35 | 25.46 | 2,581,502 | -0.07(-0.26%) |
May 11, 2007 | 25.30 | 25.55 | 25.31 | 25.53 | 2,462,664 | +0.18(+0.69%) |
May 10, 2007 | 25.54 | 25.59 | 25.33 | 25.35 | 2,705,681 | -0.44(-1.69%) |
May 09, 2007 | 25.84 | 25.96 | 25.73 | 25.79 | 2,285,553 | -0.19(-0.74%) |
May 08, 2007 | 25.72 | 26.00 | 25.70 | 25.98 | 3,126,956 | -0.13(-0.52%) |
May 07, 2007 | 25.93 | 26.17 | 25.93 | 26.12 | 1,831,086 | +0.10(+0.38%) |
May 04, 2007 | 26.12 | 26.21 | 26.00 | 26.02 | 1,852,450 | +0.21(+0.80%) |
May 03, 2007 | 25.79 | 25.89 | 25.73 | 25.81 | 1,600,531 | -0.11(-0.42%) |
May 02, 2007 | 25.64 | 25.92 | 25.60 | 25.92 | 4,005,713 | +0.08(+0.30%) |
May 01, 2007 | 25.96 | 26.09 | 25.84 | 25.84 | 3,725,597 | -0.12(-0.47%) |
Apr 30, 2007 | 26.00 | 26.13 | 25.94 | 25.96 | 1,739,843 | -0.07(-0.28%) |
Apr 27, 2007 | 25.98 | 26.12 | 25.82 | 26.04 | 2,487,778 | -0.22(-0.82%) |
Apr 26, 2007 | 26.46 | 26.48 | 26.15 | 26.25 | 1,808,387 | -0.17(-0.63%) |
Apr 25, 2007 | 26.27 | 26.49 | 26.12 | 26.42 | 4,637,580 | -0.01(-0.03%) |
Apr 24, 2007 | 26.57 | 26.58 | 26.42 | 26.43 | 4,249,073 | +0.14(+0.55%) |
Apr 23, 2007 | 26.38 | 26.51 | 26.26 | 26.28 | 4,991,201 | -0.39(-1.45%) |
Apr 20, 2007 | 26.79 | 26.95 | 26.63 | 26.67 | 5,758,419 | +0.11(+0.42%) |
Apr 19, 2007 | 26.60 | 26.76 | 26.51 | 26.56 | 5,717,082 | +0.19(+0.72%) |
Apr 18, 2007 | 26.49 | 26.52 | 26.26 | 26.37 | 2,933,343 | -0.13(-0.47%) |
Apr 17, 2007 | 26.57 | 26.61 | 26.44 | 26.49 | 4,829,412 | +0.06(+0.22%) |
Apr 16, 2007 | 26.41 | 26.51 | 26.21 | 26.44 | 5,923,393 | +0.33(+1.26%) |
Apr 13, 2007 | 26.15 | 26.17 | 25.97 | 26.11 | 6,209,239 | +0.46(+1.81%) |
Apr 12, 2007 | 25.44 | 25.65 | 25.43 | 25.64 | 3,386,886 | +0.51(+2.04%) |
Apr 11, 2007 | 25.25 | 25.25 | 25.06 | 25.13 | 3,030,817 | -0.01(-0.04%) |
Apr 10, 2007 | 25.26 | 25.29 | 25.12 | 25.14 | 1,457,213 | -0.08(-0.30%) |
Apr 09, 2007 | 25.25 | 25.33 | 25.16 | 25.22 | 1,360,260 | -0.05(-0.21%) |
Apr 05, 2007 | 25.08 | 25.30 | 25.04 | 25.27 | 1,529,095 | +0.06(+0.25%) |
Apr 04, 2007 | 24.96 | 25.21 | 24.96 | 25.21 | 1,499,274 | +0.17(+0.66%) |
Apr 03, 2007 | 24.92 | 25.05 | 24.89 | 25.04 | 1,397,794 | +0.24(+0.98%) |
Apr 02, 2007 | 24.82 | 24.85 | 24.69 | 24.80 | 1,511,770 | -0.03(-0.13%) |
Mar 30, 2007 | 24.62 | 24.84 | 24.50 | 24.83 | 7,118,048 | +0.32(+1.30%) |
Mar 29, 2007 | 24.47 | 24.63 | 24.41 | 24.51 | 2,469,047 | +0.23(+0.94%) |
Mar 28, 2007 | 24.44 | 24.53 | 24.28 | 24.28 | 1,840,433 | -0.27(-1.08%) |
Mar 27, 2007 | 24.31 | 24.60 | 24.26 | 24.55 | 2,657,389 | -0.24(-0.96%) |
Mar 26, 2007 | 24.75 | 24.83 | 24.57 | 24.79 | 1,930,627 | +0.14(+0.58%) |
Mar 23, 2007 | 24.78 | 24.83 | 24.54 | 24.64 | 3,458,701 | -0.29(-1.15%) |
Mar 22, 2007 | 24.96 | 25.04 | 24.86 | 24.93 | 2,462,515 | -0.35(-1.37%) |
Mar 21, 2007 | 25.04 | 25.33 | 24.90 | 25.28 | 2,873,256 | +0.28(+1.13%) |
Mar 20, 2007 | 24.62 | 25.04 | 24.62 | 24.99 | 2,985,196 | +0.37(+1.52%) |
Mar 19, 2007 | 24.57 | 24.76 | 24.38 | 24.62 | 2,290,193 | +0.11(+0.44%) |
Mar 16, 2007 | 24.66 | 24.77 | 24.47 | 24.51 | 3,243,346 | -0.08(-0.31%) |
Mar 15, 2007 | 24.48 | 24.73 | 24.45 | 24.59 | 2,884,161 | -0.05(-0.20%) |
Mar 14, 2007 | 24.64 | 24.75 | 24.31 | 24.64 | 3,918,320 | -0.19(-0.76%) |
Mar 13, 2007 | 25.16 | 25.29 | 24.71 | 24.83 | 5,837,088 | -0.34(-1.34%) |
Mar 12, 2007 | 25.10 | 25.19 | 24.93 | 25.16 | 2,384,329 | +0.18(+0.74%) |
Mar 09, 2007 | 25.09 | 25.10 | 24.87 | 24.98 | 3,610,765 | -0.02(-0.07%) |
Mar 08, 2007 | 24.97 | 25.20 | 24.92 | 25.00 | 5,338,369 | +0.25(+1.02%) |
Mar 07, 2007 | 24.61 | 24.84 | 24.58 | 24.75 | 2,111,936 | +0.04(+0.15%) |
Mar 06, 2007 | 24.41 | 24.73 | 24.38 | 24.71 | 3,284,962 | +0.46(+1.89%) |
Mar 05, 2007 | 24.23 | 24.47 | 24.20 | 24.25 | 3,814,392 | -0.29(-1.17%) |
Mar 02, 2007 | 24.59 | 24.85 | 24.47 | 24.54 | 4,374,089 | -0.57(-2.26%) |
Mar 01, 2007 | 25.08 | 25.26 | 24.97 | 25.11 | 4,077,579 | -0.12(-0.48%) |
Feb 28, 2007 | 25.27 | 25.55 | 25.19 | 25.23 | 7,037,487 | +0.20(+0.79%) |
Feb 27, 2007 | 25.37 | 25.49 | 24.72 | 25.03 | 3,915,427 | -0.54(-2.13%) |
Feb 26, 2007 | 25.72 | 25.77 | 25.51 | 25.57 | 2,736,853 | -0.00(-0.02%) |
Feb 23, 2007 | 25.50 | 25.64 | 25.43 | 25.58 | 3,240,453 | +0.25(+0.99%) |
Feb 22, 2007 | 25.37 | 25.49 | 25.30 | 25.33 | 3,187,710 | -0.33(-1.30%) |
Feb 21, 2007 | 25.72 | 25.86 | 25.59 | 25.66 | 4,001,774 | -0.40(-1.55%) |
Feb 20, 2007 | 26.17 | 26.24 | 26.05 | 26.06 | 5,146,091 | +0.10(+0.38%) |
Feb 16, 2007 | 26.10 | 26.13 | 25.84 | 25.96 | 3,369,528 | +0.06(+0.23%) |
Feb 15, 2007 | 26.06 | 26.13 | 25.65 | 25.91 | 3,804,378 | -0.32(-1.23%) |
Feb 14, 2007 | 25.99 | 26.39 | 25.97 | 26.23 | 8,817,066 | +0.25(+0.95%) |
Feb 13, 2007 | 25.77 | 26.05 | 25.74 | 25.98 | 7,004,012 | +0.49(+1.90%) |
Feb 12, 2007 | 25.68 | 25.68 | 25.33 | 25.50 | 3,931,902 | +0.16(+0.64%) |
Feb 09, 2007 | 25.46 | 25.53 | 25.33 | 25.33 | 5,140,528 | +0.24(+0.97%) |
Feb 08, 2007 | 25.20 | 25.21 | 25.02 | 25.09 | 5,715,802 | +0.22(+0.88%) |
Feb 07, 2007 | 24.80 | 24.89 | 24.74 | 24.87 | 2,814,282 | -0.09(-0.38%) |
Feb 06, 2007 | 25.02 | 25.05 | 24.89 | 24.97 | 2,660,060 | +0.19(+0.76%) |
Feb 05, 2007 | 24.73 | 24.85 | 24.65 | 24.78 | 3,815,282 | -0.30(-1.20%) |
Feb 02, 2007 | 25.07 | 25.17 | 24.94 | 25.08 | 5,137,857 | +0.49(+2.01%) |
Feb 01, 2007 | 24.62 | 24.81 | 24.54 | 24.58 | 4,389,444 | +0.26(+1.07%) |
Jan 31, 2007 | 24.16 | 24.35 | 24.04 | 24.32 | 3,306,103 | -0.21(-0.86%) |
Jan 30, 2007 | 24.48 | 24.57 | 24.43 | 24.53 | 2,966,725 | +0.04(+0.15%) |
Jan 29, 2007 | 24.48 | 24.62 | 24.46 | 24.50 | 1,933,011 | -0.04(-0.16%) |
Jan 26, 2007 | 24.58 | 24.59 | 24.40 | 24.54 | 3,144,759 | -0.11(-0.44%) |
Jan 25, 2007 | 24.94 | 24.94 | 24.62 | 24.65 | 5,789,687 | -0.35(-1.40%) |
Jan 24, 2007 | 24.88 | 25.05 | 24.88 | 25.00 | 1,839,988 | +0.02(+0.09%) |
Jan 23, 2007 | 24.91 | 25.15 | 24.89 | 24.97 | 2,792,028 | -0.00(-0.02%) |
Jan 22, 2007 | 25.11 | 25.15 | 24.92 | 24.98 | 3,990,424 | -0.16(-0.64%) |
Jan 19, 2007 | 25.04 | 25.20 | 25.04 | 25.14 | 3,605,646 | +0.09(+0.36%) |
Jan 18, 2007 | 25.20 | 25.21 | 24.97 | 25.05 | 5,244,233 | +0.23(+0.94%) |
Jan 17, 2007 | 24.85 | 24.92 | 24.72 | 24.82 | 4,644,256 | +0.31(+1.26%) |
Jan 16, 2007 | 24.67 | 24.67 | 24.45 | 24.51 | 4,824,071 | +0.36(+1.47%) |
Jan 12, 2007 | 24.08 | 24.21 | 24.04 | 24.15 | 3,879,375 | +0.31(+1.28%) |
Jan 11, 2007 | 23.75 | 23.91 | 23.69 | 23.85 | 2,538,996 | +0.15(+0.64%) |
Jan 10, 2007 | 23.64 | 23.73 | 23.56 | 23.69 | 2,227,658 | +0.03(+0.11%) |
Jan 09, 2007 | 23.79 | 23.80 | 23.60 | 23.67 | 3,141,421 | +0.00(+0.02%) |
Jan 08, 2007 | 23.76 | 23.82 | 23.62 | 23.66 | 3,516,407 | -0.58(-2.41%) |
Jan 05, 2007 | 24.42 | 24.45 | 24.08 | 24.25 | 2,466,892 | -0.34(-1.39%) |
Jan 04, 2007 | 24.48 | 24.69 | 24.44 | 24.59 | 5,616,993 | +0.41(+1.69%) |
Jan 03, 2007 | 24.17 | 24.31 | 24.11 | 24.18 | 4,641,141 | +0.47(+1.99%) |
Dec 29, 2006 | 23.68 | 23.75 | 23.59 | 23.71 | 1,065,760 | +0.10(+0.42%) |
Dec 28, 2006 | 23.65 | 23.70 | 23.54 | 23.61 | 1,074,661 | -0.04(-0.19%) |
Dec 27, 2006 | 23.70 | 23.71 | 23.58 | 23.65 | 1,624,343 | +0.13(+0.53%) |
Dec 26, 2006 | 23.54 | 23.58 | 23.43 | 23.53 | 791,364 | -0.01(-0.06%) |
Dec 22, 2006 | 23.34 | 23.64 | 23.33 | 23.54 | 1,561,141 | +0.11(+0.48%) |
Dec 21, 2006 | 23.29 | 23.51 | 23.29 | 23.43 | 1,579,835 | -0.07(-0.29%) |
Dec 20, 2006 | 23.51 | 23.60 | 23.41 | 23.50 | 1,778,788 | -0.06(-0.25%) |
Dec 19, 2006 | 23.50 | 23.57 | 23.38 | 23.55 | 1,460,774 | +0.06(+0.25%) |
Dec 18, 2006 | 23.63 | 23.63 | 23.43 | 23.50 | 2,567,704 | +0.16(+0.69%) |
Dec 15, 2006 | 23.62 | 23.64 | 23.28 | 23.33 | 3,606,982 | -0.37(-1.57%) |
Dec 14, 2006 | 23.74 | 23.78 | 23.67 | 23.71 | 1,770,332 | -0.07(-0.28%) |
Dec 13, 2006 | 23.68 | 23.79 | 23.64 | 23.78 | 2,047,843 | -0.04(-0.17%) |
Dec 12, 2006 | 23.70 | 23.86 | 23.64 | 23.82 | 2,240,788 | +0.26(+1.09%) |
Dec 11, 2006 | 23.55 | 23.57 | 23.48 | 23.56 | 1,943,248 | -0.04(-0.17%) |
Dec 08, 2006 | 23.56 | 23.70 | 23.53 | 23.60 | 3,704,901 | -0.01(-0.06%) |
Dec 07, 2006 | 23.70 | 23.74 | 23.60 | 23.61 | 2,600,863 | +0.06(+0.27%) |
Dec 06, 2006 | 23.64 | 23.69 | 23.53 | 23.55 | 3,306,771 | -0.18(-0.78%) |
Dec 05, 2006 | 23.66 | 23.80 | 23.65 | 23.73 | 3,653,716 | -0.23(-0.96%) |
Dec 04, 2006 | 23.87 | 24.07 | 23.68 | 23.96 | 4,261,927 | -0.18(-0.74%) |