Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.58 | 32.08 | 31.33 | 31.99 | 13,225,128 | +0.82(+2.64%) |
Oct 30, 2007 | 31.43 | 31.76 | 31.13 | 31.16 | 20,233,656 | -0.75(-2.35%) |
Oct 29, 2007 | 32.19 | 32.19 | 31.71 | 31.91 | 6,021,156 | +0.35(+1.11%) |
Oct 26, 2007 | 31.14 | 31.67 | 31.10 | 31.56 | 10,323,704 | +0.58(+1.88%) |
Oct 25, 2007 | 30.86 | 31.10 | 30.60 | 30.98 | 10,454,786 | +0.24(+0.78%) |
Oct 24, 2007 | 30.46 | 30.93 | 30.24 | 30.74 | 17,175,636 | +0.06(+0.19%) |
Oct 23, 2007 | 30.39 | 30.76 | 30.19 | 30.68 | 11,241,007 | +0.48(+1.59%) |
Oct 22, 2007 | 30.07 | 30.32 | 29.75 | 30.20 | 18,334,268 | -0.23(-0.74%) |
Oct 19, 2007 | 31.44 | 31.44 | 30.41 | 30.43 | 18,577,318 | -0.68(-2.18%) |
Oct 18, 2007 | 30.73 | 31.32 | 30.73 | 31.11 | 7,861,108 | +0.24(+0.78%) |
Oct 17, 2007 | 31.10 | 31.23 | 30.58 | 30.86 | 11,643,990 | -0.01(-0.05%) |
Oct 16, 2007 | 31.20 | 31.20 | 30.79 | 30.88 | 9,379,115 | -0.55(-1.76%) |
Oct 15, 2007 | 31.75 | 31.95 | 31.19 | 31.43 | 7,532,305 | -0.18(-0.58%) |
Oct 12, 2007 | 31.40 | 31.67 | 31.19 | 31.62 | 7,632,411 | +0.26(+0.81%) |
Oct 11, 2007 | 31.69 | 31.99 | 31.05 | 31.36 | 12,786,299 | +0.22(+0.70%) |
Oct 10, 2007 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.30 | 31.30 | 30.96 | 31.14 | 2,659,767 | -0.18(-0.58%) |
Oct 05, 2007 | 31.05 | 31.73 | 31.00 | 31.32 | 6,522,054 | +0.53(+1.70%) |
Oct 04, 2007 | 30.70 | 30.83 | 30.43 | 30.80 | 5,879,652 | +0.13(+0.43%) |
Oct 03, 2007 | 30.78 | 30.97 | 30.59 | 30.67 | 7,805,690 | -0.40(-1.29%) |
Oct 02, 2007 | 31.22 | 31.22 | 30.80 | 31.07 | 8,883,031 | -0.22(-0.70%) |
Oct 01, 2007 | 30.74 | 31.29 | 30.74 | 31.29 | 8,108,876 | +0.58(+1.88%) |
Sep 28, 2007 | 30.79 | 31.35 | 30.62 | 30.71 | 7,384,524 | -0.28(-0.89%) |
Sep 27, 2007 | 30.73 | 31.00 | 30.70 | 30.99 | 7,190,888 | +0.36(+1.17%) |
Sep 26, 2007 | 30.46 | 30.76 | 30.36 | 30.63 | 9,635,834 | +0.38(+1.25%) |
Sep 25, 2007 | 30.14 | 30.36 | 30.03 | 30.25 | 8,130,678 | -0.10(-0.34%) |
Sep 24, 2007 | 30.34 | 30.67 | 30.24 | 30.35 | 14,908,574 | +0.04(+0.12%) |
Sep 21, 2007 | 30.72 | 30.72 | 30.30 | 30.32 | 7,398,481 | -0.05(-0.17%) |
Sep 20, 2007 | 30.59 | 30.60 | 30.29 | 30.37 | 19,355,752 | -0.09(-0.31%) |
Sep 19, 2007 | 30.34 | 30.97 | 30.33 | 30.46 | 19,865,576 | +0.34(+1.14%) |
Sep 18, 2007 | 29.13 | 30.16 | 28.91 | 30.12 | 18,620,018 | +1.34(+4.66%) |
Sep 17, 2007 | 28.94 | 29.25 | 28.78 | 28.78 | 12,450,092 | -0.03(-0.10%) |
Sep 14, 2007 | 28.55 | 28.98 | 28.55 | 28.81 | 6,144,559 | +0.20(+0.69%) |
Sep 13, 2007 | 28.65 | 28.84 | 28.46 | 28.61 | 6,548,638 | +0.09(+0.33%) |
Sep 12, 2007 | 28.17 | 28.52 | 28.08 | 28.52 | 5,401,118 | +0.16(+0.57%) |
Sep 11, 2007 | 28.15 | 28.39 | 28.04 | 28.36 | 9,988,731 | +0.36(+1.30%) |
Sep 10, 2007 | 28.41 | 28.41 | 27.69 | 27.99 | 13,923,399 | -0.18(-0.62%) |
Sep 07, 2007 | 28.52 | 28.60 | 28.13 | 28.17 | 15,306,894 | -0.68(-2.35%) |
Sep 06, 2007 | 28.76 | 28.99 | 28.57 | 28.84 | 7,571,520 | +0.15(+0.51%) |
Sep 05, 2007 | 28.63 | 28.85 | 28.44 | 28.70 | 9,757,005 | -0.26(-0.88%) |
Sep 04, 2007 | 28.64 | 29.08 | 28.44 | 28.95 | 6,868,803 | +0.40(+1.40%) |
Aug 31, 2007 | 28.65 | 28.92 | 28.49 | 28.55 | 8,706,700 | +0.26(+0.90%) |
Aug 30, 2007 | 28.06 | 28.50 | 27.93 | 28.30 | 7,965,865 | -0.07(-0.26%) |
Aug 29, 2007 | 27.87 | 28.43 | 27.81 | 28.37 | 10,954,024 | +0.55(+1.97%) |
Aug 28, 2007 | 28.22 | 28.30 | 27.60 | 27.82 | 13,082,469 | -0.66(-2.30%) |
Aug 27, 2007 | 28.73 | 28.82 | 28.43 | 28.48 | 7,011,266 | -0.26(-0.89%) |
Aug 24, 2007 | 28.17 | 28.73 | 28.17 | 28.73 | 7,587,563 | +0.66(+2.34%) |
Aug 23, 2007 | 28.71 | 28.73 | 27.95 | 28.08 | 9,024,808 | -0.55(-1.91%) |
Aug 22, 2007 | 27.85 | 28.63 | 27.85 | 28.63 | 22,904,604 | +1.04(+3.78%) |
Aug 21, 2007 | 27.31 | 27.76 | 27.25 | 27.58 | 10,667,184 | +0.17(+0.61%) |
Aug 20, 2007 | 27.21 | 27.57 | 26.93 | 27.41 | 15,379,902 | +0.50(+1.87%) |
Aug 17, 2007 | 27.49 | 27.97 | 26.51 | 26.91 | 19,044,598 | +0.36(+1.37%) |
Aug 16, 2007 | 26.42 | 26.66 | 25.26 | 26.55 | 23,102,764 | -0.36(-1.35%) |
Aug 15, 2007 | 27.58 | 27.68 | 26.65 | 26.91 | 21,884,804 | -0.69(-2.51%) |
Aug 14, 2007 | 28.34 | 28.49 | 27.50 | 27.60 | 9,602,985 | -0.73(-2.57%) |
Aug 13, 2007 | 28.65 | 28.67 | 28.20 | 28.33 | 8,001,926 | +0.12(+0.44%) |
Aug 10, 2007 | 28.26 | 28.65 | 27.83 | 28.21 | 17,039,942 | -0.34(-1.20%) |
Aug 09, 2007 | 28.79 | 28.99 | 28.29 | 28.55 | 11,283,295 | -0.74(-2.51%) |
Aug 08, 2007 | 28.69 | 29.39 | 28.64 | 29.29 | 12,486,548 | +0.74(+2.58%) |
Aug 07, 2007 | 28.04 | 28.74 | 28.04 | 28.55 | 14,241,773 | +0.20(+0.72%) |
Aug 06, 2007 | 28.20 | 28.35 | 27.59 | 28.35 | 15,520,644 | +0.22(+0.78%) |
Aug 03, 2007 | 28.37 | 28.99 | 28.12 | 28.13 | 12,070,667 | -0.86(-2.97%) |
Aug 02, 2007 | 28.93 | 29.01 | 28.55 | 28.99 | 10,346,037 | +0.07(+0.25%) |
Aug 01, 2007 | 28.72 | 28.92 | 28.18 | 28.92 | 21,335,420 | +0.17(+0.58%) |
Jul 31, 2007 | 29.44 | 29.63 | 28.73 | 28.75 | 15,581,696 | -0.35(-1.20%) |
Jul 30, 2007 | 28.55 | 29.18 | 28.45 | 29.10 | 10,149,384 | +0.71(+2.52%) |
Jul 27, 2007 | 28.88 | 29.20 | 28.33 | 28.38 | 20,294,350 | -0.66(-2.28%) |
Jul 26, 2007 | 29.64 | 29.71 | 28.52 | 29.05 | 26,589,228 | -1.00(-3.33%) |
Jul 25, 2007 | 30.67 | 31.00 | 29.63 | 30.05 | 20,029,010 | -0.51(-1.67%) |
Jul 24, 2007 | 30.90 | 30.98 | 30.34 | 30.56 | 9,301,704 | -0.62(-1.99%) |
Jul 23, 2007 | 31.07 | 31.32 | 31.04 | 31.18 | 7,019,057 | -0.04(-0.12%) |
Jul 20, 2007 | 31.43 | 31.43 | 30.93 | 31.21 | 15,698,074 | -0.31(-0.97%) |
Jul 19, 2007 | 31.46 | 31.55 | 31.32 | 31.52 | 6,902,801 | +0.07(+0.23%) |
Jul 18, 2007 | 31.09 | 31.45 | 31.03 | 31.45 | 8,950,763 | +0.05(+0.16%) |
Jul 17, 2007 | 31.23 | 31.46 | 31.22 | 31.40 | 5,670,847 | +0.28(+0.89%) |
Jul 16, 2007 | 31.29 | 31.38 | 30.98 | 31.12 | 8,009,554 | -0.17(-0.54%) |
Jul 13, 2007 | 31.04 | 31.39 | 31.00 | 31.29 | 5,085,957 | +0.33(+1.06%) |
Jul 12, 2007 | 30.67 | 31.10 | 30.45 | 30.96 | 9,623,948 | +0.77(+2.54%) |
Jul 11, 2007 | 30.00 | 30.27 | 29.90 | 30.19 | 3,894,575 | +0.22(+0.73%) |
Jul 10, 2007 | 30.23 | 30.23 | 29.74 | 29.97 | 6,475,065 | -0.44(-1.44%) |
Jul 09, 2007 | 30.22 | 30.45 | 30.18 | 30.41 | 3,434,480 | +0.07(+0.24%) |
Jul 06, 2007 | 30.14 | 30.34 | 29.98 | 30.34 | 4,163,483 | +0.26(+0.85%) |
Jul 05, 2007 | 30.02 | 30.09 | 29.92 | 30.08 | 3,117,472 | +0.07(+0.22%) |
Jul 03, 2007 | 30.05 | 30.09 | 29.95 | 30.02 | 2,754,231 | +0.01(+0.02%) |
Jul 02, 2007 | 29.78 | 30.06 | 29.60 | 30.01 | 6,402,863 | +0.47(+1.61%) |
Jun 29, 2007 | 29.47 | 29.77 | 29.31 | 29.54 | 10,530,991 | +0.18(+0.62%) |
Jun 28, 2007 | 29.35 | 29.49 | 29.25 | 29.35 | 6,865,872 | +0.11(+0.37%) |
Jun 27, 2007 | 28.96 | 29.28 | 28.63 | 29.25 | 11,880,785 | +0.26(+0.88%) |
Jun 26, 2007 | 29.43 | 29.64 | 28.95 | 28.99 | 13,085,520 | -0.36(-1.24%) |
Jun 25, 2007 | 29.73 | 29.86 | 29.35 | 29.35 | 5,363,137 | -0.47(-1.57%) |
Jun 22, 2007 | 29.83 | 29.97 | 29.67 | 29.82 | 6,052,760 | -0.09(-0.29%) |
Jun 21, 2007 | 29.65 | 30.01 | 29.35 | 29.91 | 9,114,821 | +0.17(+0.56%) |
Jun 20, 2007 | 30.15 | 30.18 | 29.65 | 29.74 | 4,421,976 | -0.38(-1.26%) |
Jun 19, 2007 | 29.79 | 30.14 | 29.76 | 30.12 | 3,235,789 | +0.15(+0.49%) |
Jun 18, 2007 | 30.57 | 30.57 | 29.88 | 29.97 | 2,664,840 | +0.00(+0.00%) |
Jun 15, 2007 | 29.88 | 30.08 | 29.78 | 29.97 | 4,820,571 | +0.22(+0.74%) |
Jun 14, 2007 | 29.53 | 29.89 | 29.53 | 29.76 | 3,747,642 | +0.23(+0.77%) |
Jun 13, 2007 | 29.04 | 29.61 | 29.00 | 29.53 | 6,137,703 | +0.68(+2.35%) |
Jun 12, 2007 | 28.97 | 29.27 | 28.84 | 28.85 | 7,180,330 | -0.34(-1.17%) |
Jun 11, 2007 | 29.30 | 29.36 | 28.93 | 29.19 | 4,658,640 | -0.27(-0.92%) |
Jun 08, 2007 | 28.90 | 29.46 | 28.66 | 29.46 | 8,805,371 | +0.55(+1.92%) |
Jun 07, 2007 | 29.43 | 29.60 | 28.78 | 28.91 | 11,426,427 | -0.66(-2.24%) |
Jun 06, 2007 | 29.86 | 29.87 | 29.47 | 29.57 | 7,357,072 | -0.39(-1.29%) |
Jun 05, 2007 | 30.02 | 30.05 | 29.80 | 29.96 | 5,800,153 | -0.10(-0.34%) |
Jun 04, 2007 | 30.09 | 30.09 | 29.92 | 30.06 | 2,736,326 | -0.18(-0.60%) |
Jun 01, 2007 | 29.90 | 30.24 | 29.90 | 30.24 | 3,040,537 | +0.42(+1.39%) |
May 31, 2007 | 29.78 | 29.97 | 29.73 | 29.83 | 4,835,654 | +0.15(+0.49%) |
May 30, 2007 | 29.16 | 29.70 | 29.05 | 29.68 | 7,462,880 | +0.37(+1.27%) |
May 29, 2007 | 29.41 | 29.46 | 29.18 | 29.31 | 4,194,224 | -0.09(-0.32%) |
May 25, 2007 | 29.06 | 29.41 | 29.06 | 29.41 | 4,025,609 | +0.34(+1.18%) |
May 24, 2007 | 29.35 | 29.60 | 28.95 | 29.06 | 8,180,719 | -0.31(-1.07%) |
May 23, 2007 | 29.35 | 29.62 | 29.30 | 29.38 | 9,903,378 | +0.13(+0.45%) |
May 22, 2007 | 29.42 | 29.48 | 29.25 | 29.25 | 2,855,268 | -0.18(-0.59%) |
May 21, 2007 | 29.37 | 29.55 | 29.36 | 29.42 | 5,586,612 | +0.04(+0.15%) |
May 18, 2007 | 29.28 | 29.48 | 29.28 | 29.38 | 4,379,745 | +0.11(+0.37%) |
May 17, 2007 | 29.06 | 29.39 | 29.06 | 29.27 | 4,486,053 | -0.01(-0.05%) |
May 16, 2007 | 29.18 | 29.28 | 28.96 | 29.28 | 3,918,625 | +0.10(+0.35%) |
May 15, 2007 | 28.98 | 29.32 | 28.93 | 29.18 | 4,914,632 | +0.18(+0.63%) |
May 14, 2007 | 29.06 | 29.17 | 28.77 | 29.00 | 3,525,378 | -0.04(-0.13%) |
May 11, 2007 | 28.82 | 29.09 | 28.76 | 29.03 | 5,475,504 | +0.34(+1.17%) |
May 10, 2007 | 29.11 | 29.16 | 28.65 | 28.70 | 9,605,183 | -0.56(-1.92%) |
May 09, 2007 | 28.99 | 29.27 | 28.99 | 29.26 | 8,190,323 | +0.12(+0.43%) |
May 08, 2007 | 29.14 | 29.14 | 28.84 | 29.14 | 7,504,965 | +0.02(+0.08%) |
May 07, 2007 | 28.64 | 29.18 | 28.64 | 29.11 | 4,247,841 | +0.38(+1.32%) |
May 04, 2007 | 28.68 | 28.84 | 28.57 | 28.73 | 2,725,445 | +0.26(+0.90%) |
May 03, 2007 | 28.55 | 28.61 | 28.36 | 28.48 | 2,246,309 | +0.09(+0.33%) |
May 02, 2007 | 28.06 | 28.46 | 28.04 | 28.38 | 3,257,953 | +0.34(+1.20%) |
May 01, 2007 | 28.14 | 28.22 | 27.81 | 28.05 | 5,588,965 | -0.12(-0.41%) |
Apr 30, 2007 | 28.66 | 28.75 | 28.17 | 28.17 | 4,319,366 | -0.53(-1.83%) |
Apr 27, 2007 | 28.58 | 28.71 | 28.42 | 28.69 | 4,025,971 | -0.02(-0.08%) |
Apr 26, 2007 | 28.73 | 28.82 | 28.52 | 28.71 | 3,133,010 | -0.12(-0.40%) |
Apr 25, 2007 | 28.51 | 28.88 | 28.51 | 28.83 | 2,860,641 | +0.45(+1.59%) |
Apr 24, 2007 | 28.52 | 28.55 | 28.18 | 28.38 | 7,755,321 | -0.12(-0.41%) |
Apr 23, 2007 | 28.59 | 28.68 | 28.44 | 28.49 | 3,443,392 | -0.01(-0.03%) |
Apr 20, 2007 | 28.44 | 28.55 | 28.37 | 28.50 | 4,325,265 | +0.29(+1.03%) |
Apr 19, 2007 | 28.04 | 28.28 | 27.91 | 28.21 | 5,043,110 | -0.10(-0.36%) |
Apr 18, 2007 | 28.38 | 28.46 | 28.24 | 28.31 | 3,737,907 | -0.15(-0.54%) |
Apr 17, 2007 | 28.59 | 28.63 | 28.42 | 28.46 | 3,926,280 | -0.27(-0.94%) |
Apr 16, 2007 | 28.42 | 28.73 | 28.40 | 28.73 | 2,764,275 | +0.38(+1.34%) |
Apr 13, 2007 | 28.29 | 28.37 | 28.09 | 28.36 | 2,464,002 | +0.07(+0.23%) |
Apr 12, 2007 | 28.06 | 28.30 | 27.99 | 28.29 | 5,779,283 | +0.25(+0.88%) |
Apr 11, 2007 | 28.37 | 28.37 | 27.94 | 28.04 | 6,779,106 | -0.12(-0.44%) |
Apr 10, 2007 | 28.36 | 28.39 | 28.17 | 28.17 | 2,532,380 | -0.31(-1.10%) |
Apr 09, 2007 | 28.22 | 28.48 | 28.22 | 28.48 | 5,951,914 | +0.43(+1.53%) |
Apr 05, 2007 | 28.06 | 28.09 | 27.96 | 28.05 | 2,162,860 | -0.04(-0.13%) |
Apr 04, 2007 | 28.04 | 28.16 | 28.03 | 28.09 | 3,223,860 | +0.04(+0.16%) |
Apr 03, 2007 | 27.81 | 28.14 | 27.81 | 28.04 | 4,476,822 | +0.30(+1.08%) |
Apr 02, 2007 | 27.73 | 27.80 | 27.55 | 27.74 | 2,912,471 | -0.01(-0.03%) |
Mar 30, 2007 | 27.79 | 27.96 | 27.47 | 27.75 | 7,924,456 | +0.05(+0.18%) |
Mar 29, 2007 | 28.41 | 28.41 | 27.42 | 27.70 | 6,688,359 | +0.21(+0.77%) |
Mar 28, 2007 | 27.82 | 27.82 | 27.42 | 27.49 | 10,045,222 | -0.28(-1.00%) |
Mar 27, 2007 | 28.01 | 28.09 | 27.71 | 27.76 | 4,231,523 | -0.31(-1.09%) |
Mar 26, 2007 | 27.93 | 28.14 | 27.58 | 28.07 | 5,071,081 | +0.20(+0.71%) |
Mar 23, 2007 | 27.71 | 27.87 | 27.64 | 27.87 | 4,922,670 | +0.12(+0.42%) |
Mar 22, 2007 | 27.87 | 27.90 | 27.70 | 27.76 | 1,730,261 | -0.13(-0.47%) |
Mar 21, 2007 | 27.57 | 27.93 | 27.47 | 27.89 | 6,860,663 | +0.31(+1.14%) |
Mar 20, 2007 | 27.39 | 27.66 | 27.36 | 27.58 | 3,749,544 | +0.12(+0.43%) |
Mar 19, 2007 | 27.35 | 27.46 | 27.09 | 27.46 | 6,540,411 | +0.40(+1.48%) |
Mar 16, 2007 | 27.28 | 27.29 | 26.88 | 27.06 | 9,378,567 | -0.26(-0.93%) |
Mar 15, 2007 | 27.04 | 27.47 | 26.98 | 27.31 | 8,407,103 | +0.51(+1.90%) |
Mar 14, 2007 | 26.66 | 26.93 | 26.20 | 26.80 | 9,640,046 | +0.17(+0.63%) |
Mar 13, 2007 | 27.30 | 27.33 | 26.58 | 26.63 | 10,281,472 | -0.66(-2.43%) |
Mar 12, 2007 | 27.14 | 27.41 | 27.06 | 27.30 | 3,264,584 | +0.09(+0.32%) |
Mar 09, 2007 | 27.06 | 27.28 | 27.04 | 27.21 | 2,771,379 | +0.31(+1.17%) |
Mar 08, 2007 | 26.81 | 27.17 | 26.52 | 26.90 | 13,766,813 | +0.26(+0.99%) |
Mar 07, 2007 | 26.65 | 26.89 | 26.63 | 26.63 | 15,082,025 | -0.13(-0.49%) |
Mar 06, 2007 | 26.40 | 26.86 | 26.40 | 26.77 | 8,723,703 | +0.53(+2.03%) |
Mar 05, 2007 | 26.33 | 26.58 | 26.13 | 26.23 | 8,255,590 | -0.35(-1.32%) |
Mar 02, 2007 | 27.02 | 27.02 | 26.49 | 26.58 | 8,150,971 | -0.44(-1.65%) |
Mar 01, 2007 | 26.62 | 27.28 | 25.15 | 27.03 | 10,603,217 | -0.28(-1.04%) |
Feb 28, 2007 | 27.17 | 27.31 | 26.78 | 27.31 | 11,621,228 | +0.20(+0.73%) |
Feb 27, 2007 | 27.70 | 27.74 | 26.56 | 27.12 | 12,673,727 | -1.09(-3.85%) |
Feb 26, 2007 | 28.41 | 28.56 | 28.14 | 28.20 | 5,539,014 | +0.20(+0.70%) |
Feb 23, 2007 | 27.92 | 28.09 | 27.74 | 28.01 | 6,488,170 | +0.11(+0.39%) |
Feb 22, 2007 | 28.11 | 28.22 | 27.82 | 27.90 | 4,013,098 | -0.01(-0.03%) |
Feb 21, 2007 | 27.64 | 28.11 | 27.58 | 27.90 | 5,247,412 | +0.18(+0.63%) |
Feb 20, 2007 | 27.56 | 27.76 | 27.47 | 27.73 | 4,354,927 | +0.23(+0.82%) |
Feb 16, 2007 | 27.60 | 27.71 | 27.50 | 27.50 | 3,335,061 | -0.14(-0.50%) |
Feb 15, 2007 | 27.53 | 27.66 | 27.47 | 27.64 | 4,995,256 | +0.13(+0.48%) |
Feb 14, 2007 | 27.40 | 27.53 | 27.33 | 27.51 | 7,169,456 | +0.17(+0.61%) |
Feb 13, 2007 | 27.02 | 27.37 | 26.98 | 27.34 | 21,106,116 | +0.54(+2.01%) |
Feb 12, 2007 | 26.74 | 26.90 | 26.69 | 26.80 | 3,781,806 | +0.11(+0.41%) |
Feb 09, 2007 | 26.88 | 26.96 | 26.68 | 26.69 | 5,486,816 | -0.12(-0.46%) |
Feb 08, 2007 | 26.73 | 26.87 | 26.67 | 26.82 | 17,682,558 | +0.03(+0.11%) |
Feb 07, 2007 | 26.79 | 26.92 | 26.74 | 26.79 | 16,792,268 | +0.00(+0.00%) |
Feb 06, 2007 | 26.70 | 26.82 | 26.65 | 26.79 | 5,914,205 | +0.18(+0.69%) |
Feb 05, 2007 | 26.77 | 26.81 | 26.58 | 26.61 | 4,159,537 | -0.11(-0.41%) |
Feb 02, 2007 | 26.71 | 26.76 | 26.53 | 26.71 | 9,325,229 | -0.04(-0.16%) |
Feb 01, 2007 | 26.71 | 26.82 | 26.69 | 26.76 | 2,372,510 | +0.32(+1.21%) |
Jan 31, 2007 | 26.25 | 26.73 | 26.20 | 26.44 | 5,417,846 | +0.15(+0.58%) |
Jan 30, 2007 | 26.23 | 26.30 | 26.13 | 26.28 | 4,160,497 | +0.07(+0.28%) |
Jan 29, 2007 | 26.34 | 26.38 | 26.15 | 26.21 | 3,880,370 | -0.10(-0.39%) |
Jan 26, 2007 | 26.37 | 26.37 | 26.07 | 26.31 | 4,710,467 | -0.01(-0.06%) |
Jan 25, 2007 | 26.61 | 26.61 | 26.21 | 26.33 | 5,444,858 | -0.09(-0.33%) |
Jan 24, 2007 | 26.13 | 26.46 | 26.12 | 26.42 | 5,536,589 | +0.27(+1.03%) |
Jan 23, 2007 | 25.89 | 26.16 | 25.79 | 26.15 | 3,319,978 | +0.33(+1.27%) |
Jan 22, 2007 | 26.15 | 26.15 | 25.75 | 25.82 | 4,585,692 | -0.27(-1.03%) |
Jan 19, 2007 | 25.79 | 26.12 | 25.71 | 26.09 | 14,952,999 | +0.39(+1.53%) |
Jan 18, 2007 | 25.88 | 25.96 | 25.66 | 25.69 | 2,498,656 | -0.15(-0.59%) |
Jan 17, 2007 | 25.77 | 25.88 | 25.66 | 25.85 | 4,411,007 | +0.09(+0.34%) |
Jan 16, 2007 | 25.77 | 25.83 | 25.67 | 25.76 | 2,831,299 | +0.07(+0.26%) |
Jan 12, 2007 | 25.37 | 25.79 | 25.37 | 25.69 | 4,373,437 | +0.28(+1.12%) |
Jan 11, 2007 | 25.17 | 25.49 | 25.12 | 25.41 | 5,051,474 | +0.27(+1.07%) |
Jan 10, 2007 | 24.87 | 25.15 | 24.78 | 25.14 | 5,946,564 | +0.18(+0.70%) |
Jan 09, 2007 | 25.02 | 25.10 | 24.77 | 24.96 | 5,284,296 | +0.01(+0.03%) |
Jan 08, 2007 | 24.97 | 25.01 | 24.83 | 24.96 | 4,578,974 | +0.00(+0.00%) |
Jan 05, 2007 | 25.07 | 25.13 | 24.78 | 24.96 | 9,597,540 | -0.17(-0.67%) |
Jan 04, 2007 | 25.22 | 25.22 | 24.96 | 25.12 | 6,135,098 | -0.12(-0.46%) |
Jan 03, 2007 | 25.42 | 25.57 | 25.12 | 25.24 | 5,234,797 | -0.15(-0.57%) |
Dec 29, 2006 | 25.56 | 25.56 | 25.37 | 25.39 | 719,445 | -0.20(-0.77%) |
Dec 28, 2006 | 25.71 | 25.71 | 25.53 | 25.58 | 1,896,719 | -0.04(-0.14%) |
Dec 27, 2006 | 25.55 | 25.66 | 25.44 | 25.62 | 1,549,405 | +0.25(+0.98%) |
Dec 26, 2006 | 25.26 | 25.39 | 25.23 | 25.37 | 520,490 | +0.22(+0.87%) |
Dec 22, 2006 | 25.35 | 25.36 | 25.08 | 25.15 | 2,901,913 | -0.14(-0.54%) |
Dec 21, 2006 | 25.64 | 25.77 | 25.16 | 25.29 | 8,661,178 | -0.31(-1.21%) |
Dec 20, 2006 | 25.64 | 25.77 | 25.60 | 25.60 | 1,307,945 | -0.12(-0.48%) |
Dec 19, 2006 | 25.38 | 25.74 | 25.38 | 25.72 | 4,863,077 | +0.19(+0.74%) |
Dec 18, 2006 | 25.79 | 25.80 | 25.53 | 25.53 | 4,732,269 | -0.26(-1.02%) |
Dec 15, 2006 | 25.64 | 25.88 | 25.64 | 25.80 | 7,595,241 | -0.09(-0.34%) |
Dec 14, 2006 | 25.64 | 25.91 | 25.58 | 25.88 | 3,786,171 | +0.19(+0.74%) |
Dec 13, 2006 | 25.61 | 25.69 | 25.54 | 25.69 | 3,780,961 | +0.15(+0.60%) |
Dec 12, 2006 | 25.67 | 25.71 | 25.40 | 25.54 | 4,589,394 | -0.29(-1.13%) |
Dec 11, 2006 | 25.99 | 25.99 | 25.83 | 25.83 | 9,641,828 | -0.09(-0.37%) |
Dec 08, 2006 | 25.84 | 25.94 | 25.80 | 25.93 | 804,868 | +0.07(+0.25%) |
Dec 07, 2006 | 25.85 | 25.98 | 25.77 | 25.86 | 2,722,840 | +0.16(+0.62%) |
Dec 06, 2006 | 25.77 | 25.88 | 25.67 | 25.70 | 1,205,382 | -0.10(-0.40%) |
Dec 05, 2006 | 25.69 | 25.88 | 25.66 | 25.80 | 4,512,198 | +0.11(+0.43%) |
Dec 04, 2006 | 25.41 | 25.73 | 25.40 | 25.69 | 4,809,465 | +0.37(+1.47%) |
Dec 01, 2006 | 25.34 | 25.53 | 25.12 | 25.32 | 5,818,772 | -0.20(-0.80%) |
Nov 30, 2006 | 25.47 | 25.58 | 25.35 | 25.53 | 2,222,506 | +0.05(+0.20%) |
Nov 29, 2006 | 25.24 | 25.48 | 25.23 | 25.47 | 1,946,081 | +0.21(+0.84%) |
Nov 28, 2006 | 25.10 | 25.29 | 25.07 | 25.26 | 4,994,708 | +0.10(+0.41%) |
Nov 27, 2006 | 25.48 | 25.53 | 25.12 | 25.16 | 4,712,661 | -0.42(-1.65%) |
Nov 24, 2006 | 25.49 | 25.58 | 25.44 | 25.58 | 899,340 | +0.02(+0.09%) |
Nov 22, 2006 | 25.34 | 25.56 | 25.29 | 25.56 | 3,100,731 | +0.35(+1.39%) |
Nov 21, 2006 | 25.04 | 25.23 | 25.02 | 25.21 | 3,986,223 | +0.07(+0.26%) |
Nov 20, 2006 | 25.18 | 25.31 | 25.04 | 25.15 | 6,393,698 | +0.47(+1.92%) |
Nov 17, 2006 | 24.65 | 24.81 | 24.57 | 24.67 | 9,268,600 | -0.11(-0.44%) |
Nov 16, 2006 | 25.19 | 25.19 | 24.77 | 24.78 | 2,149,012 | -0.13(-0.53%) |
Nov 15, 2006 | 24.75 | 24.97 | 24.67 | 24.91 | 6,716,742 | +0.10(+0.41%) |
Nov 14, 2006 | 24.87 | 24.88 | 24.59 | 24.81 | 2,774,807 | -0.01(-0.03%) |
Nov 13, 2006 | 24.49 | 24.82 | 24.43 | 24.82 | 1,742,053 | +0.24(+0.98%) |
Nov 10, 2006 | 24.76 | 24.76 | 24.44 | 24.58 | 3,233,870 | -0.24(-0.97%) |
Nov 09, 2006 | 24.56 | 24.95 | 24.56 | 24.82 | 2,085,527 | +0.27(+1.10%) |
Nov 08, 2006 | 24.54 | 24.60 | 24.33 | 24.55 | 2,304,089 | +0.06(+0.24%) |
Nov 07, 2006 | 24.71 | 24.75 | 24.49 | 24.49 | 3,001,733 | -0.08(-0.33%) |
Nov 06, 2006 | 24.42 | 24.63 | 24.37 | 24.57 | 3,723,510 | +0.30(+1.23%) |
Nov 03, 2006 | 24.44 | 24.56 | 24.25 | 24.27 | 5,932,715 | -0.08(-0.33%) |
Nov 02, 2006 | 24.21 | 24.42 | 24.15 | 24.35 | 3,109,780 | +0.08(+0.33%) |