Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.55 | 33.12 | 32.47 | 33.02 | 8,965,951 | +0.58(+1.77%) |
Oct 30, 2007 | 32.84 | 32.86 | 32.41 | 32.45 | 7,834,084 | -0.66(-2.01%) |
Oct 29, 2007 | 33.17 | 33.27 | 33.01 | 33.11 | 8,590,439 | +0.18(+0.54%) |
Oct 26, 2007 | 32.74 | 32.95 | 32.58 | 32.94 | 16,677,674 | +0.81(+2.53%) |
Oct 25, 2007 | 32.16 | 32.19 | 31.79 | 32.12 | 8,878,133 | +0.12(+0.38%) |
Oct 24, 2007 | 32.02 | 32.14 | 31.67 | 32.00 | 12,781,549 | +0.05(+0.17%) |
Oct 23, 2007 | 31.99 | 32.04 | 31.70 | 31.94 | 10,771,495 | +0.66(+2.11%) |
Oct 22, 2007 | 31.12 | 31.34 | 30.92 | 31.28 | 10,146,268 | -0.41(-1.30%) |
Oct 19, 2007 | 32.26 | 32.26 | 31.62 | 31.70 | 13,732,784 | -0.49(-1.53%) |
Oct 18, 2007 | 31.92 | 32.24 | 31.85 | 32.19 | 8,626,595 | +0.15(+0.48%) |
Oct 17, 2007 | 32.22 | 32.28 | 31.71 | 32.03 | 11,263,409 | -0.28(-0.86%) |
Oct 16, 2007 | 32.44 | 32.46 | 32.28 | 32.31 | 13,435,592 | +0.17(+0.51%) |
Oct 15, 2007 | 32.54 | 32.56 | 31.97 | 32.15 | 14,856,901 | +0.21(+0.65%) |
Oct 12, 2007 | 31.59 | 31.99 | 31.50 | 31.94 | 23,854,092 | +1.53(+5.03%) |
Oct 11, 2007 | 30.56 | 30.94 | 30.28 | 30.41 | 12,288,842 | +0.20(+0.66%) |
Oct 10, 2007 | 29.97 | 30.38 | 29.95 | 30.21 | 10,857,811 | +0.07(+0.24%) |
Oct 09, 2007 | 29.74 | 30.19 | 29.73 | 30.14 | 9,007,753 | +0.64(+2.18%) |
Oct 08, 2007 | 29.55 | 29.63 | 29.30 | 29.50 | 4,466,918 | -0.23(-0.78%) |
Oct 05, 2007 | 29.66 | 29.75 | 29.59 | 29.73 | 7,940,557 | +0.43(+1.46%) |
Oct 04, 2007 | 29.34 | 29.37 | 29.03 | 29.30 | 11,206,969 | +0.67(+2.34%) |
Oct 03, 2007 | 28.47 | 28.88 | 28.47 | 28.63 | 9,781,828 | -0.47(-1.63%) |
Oct 02, 2007 | 28.93 | 29.18 | 28.87 | 29.11 | 7,576,167 | -0.37(-1.25%) |
Oct 01, 2007 | 29.31 | 29.56 | 29.18 | 29.48 | 6,126,396 | +0.11(+0.37%) |
Sep 28, 2007 | 29.32 | 29.53 | 29.09 | 29.37 | 6,288,445 | +0.17(+0.59%) |
Sep 27, 2007 | 29.22 | 29.31 | 29.00 | 29.19 | 6,721,985 | +0.14(+0.50%) |
Sep 26, 2007 | 29.23 | 29.33 | 28.82 | 29.05 | 9,935,143 | -0.31(-1.05%) |
Sep 25, 2007 | 29.23 | 29.36 | 29.12 | 29.36 | 13,936,812 | -0.81(-2.68%) |
Sep 24, 2007 | 30.40 | 30.43 | 30.13 | 30.17 | 5,458,543 | -0.07(-0.24%) |
Sep 21, 2007 | 30.62 | 30.53 | 30.18 | 30.24 | 9,609,482 | +0.15(+0.51%) |
Sep 20, 2007 | 30.13 | 30.25 | 30.03 | 30.09 | 6,483,938 | +0.22(+0.74%) |
Sep 19, 2007 | 29.73 | 30.21 | 29.70 | 29.87 | 9,879,519 | +0.25(+0.83%) |
Sep 18, 2007 | 28.86 | 29.74 | 28.93 | 29.62 | 8,916,360 | +0.69(+2.39%) |
Sep 17, 2007 | 28.93 | 29.12 | 28.73 | 28.93 | 5,327,712 | -0.20(-0.70%) |
Sep 14, 2007 | 28.94 | 29.33 | 28.86 | 29.13 | 6,786,456 | -0.32(-1.08%) |
Sep 13, 2007 | 29.42 | 29.60 | 29.35 | 29.45 | 5,820,100 | +0.06(+0.19%) |
Sep 12, 2007 | 29.06 | 29.47 | 29.02 | 29.40 | 10,351,253 | +0.10(+0.35%) |
Sep 11, 2007 | 28.90 | 29.32 | 28.86 | 29.29 | 8,840,318 | +0.36(+1.23%) |
Sep 10, 2007 | 29.12 | 29.13 | 28.65 | 28.94 | 7,949,626 | +0.06(+0.19%) |
Sep 07, 2007 | 28.96 | 29.07 | 28.70 | 28.88 | 9,533,440 | -0.06(-0.22%) |
Sep 06, 2007 | 28.97 | 29.11 | 28.84 | 28.95 | 7,175,171 | +0.14(+0.50%) |
Sep 05, 2007 | 28.73 | 28.87 | 28.57 | 28.80 | 6,441,430 | -0.05(-0.16%) |
Sep 04, 2007 | 28.29 | 28.94 | 28.27 | 28.85 | 8,322,896 | +0.33(+1.14%) |
Aug 31, 2007 | 28.63 | 28.69 | 28.40 | 28.52 | 6,781,733 | +0.40(+1.43%) |
Aug 30, 2007 | 27.80 | 28.35 | 27.77 | 28.12 | 8,015,419 | +0.07(+0.24%) |
Aug 29, 2007 | 27.68 | 28.07 | 27.59 | 28.05 | 7,204,927 | +0.61(+2.21%) |
Aug 28, 2007 | 27.97 | 28.04 | 27.42 | 27.45 | 6,550,062 | -0.80(-2.83%) |
Aug 27, 2007 | 28.36 | 28.36 | 28.09 | 28.25 | 4,019,872 | -0.14(-0.49%) |
Aug 24, 2007 | 27.97 | 28.43 | 28.13 | 28.39 | 10,017,562 | +0.49(+1.76%) |
Aug 23, 2007 | 27.90 | 27.98 | 27.59 | 27.90 | 7,054,721 | +0.26(+0.93%) |
Aug 22, 2007 | 27.46 | 27.68 | 27.38 | 27.64 | 6,646,887 | +0.52(+1.90%) |
Aug 21, 2007 | 27.08 | 27.25 | 26.96 | 27.12 | 7,102,199 | -0.23(-0.85%) |
Aug 20, 2007 | 27.56 | 27.57 | 26.97 | 27.35 | 8,174,384 | +0.01(+0.03%) |
Aug 17, 2007 | 27.06 | 27.50 | 26.92 | 27.35 | 12,081,167 | +0.67(+2.51%) |
Aug 16, 2007 | 26.74 | 26.78 | 25.87 | 26.68 | 18,233,574 | -0.29(-1.08%) |
Aug 15, 2007 | 27.06 | 27.57 | 26.94 | 26.97 | 11,602,304 | -0.39(-1.44%) |
Aug 14, 2007 | 27.88 | 27.93 | 27.33 | 27.36 | 8,631,318 | -0.36(-1.30%) |
Aug 13, 2007 | 27.60 | 28.04 | 27.66 | 27.72 | 9,705,835 | +0.10(+0.37%) |
Aug 10, 2007 | 27.66 | 27.71 | 27.13 | 27.62 | 11,775,270 | -0.17(-0.62%) |
Aug 09, 2007 | 28.07 | 28.28 | 27.74 | 27.80 | 14,333,375 | -1.04(-3.61%) |
Aug 08, 2007 | 28.38 | 29.09 | 28.43 | 28.84 | 14,477,268 | +0.03(+0.12%) |
Aug 07, 2007 | 28.14 | 29.01 | 28.13 | 28.80 | 12,390,496 | +0.20(+0.71%) |
Aug 06, 2007 | 28.43 | 28.60 | 28.00 | 28.60 | 15,603,234 | +0.44(+1.56%) |
Aug 03, 2007 | 28.48 | 29.00 | 28.14 | 28.16 | 13,413,126 | -1.05(-3.60%) |
Aug 02, 2007 | 29.29 | 29.30 | 28.85 | 29.21 | 13,634,356 | -0.30(-1.03%) |
Aug 01, 2007 | 29.59 | 29.78 | 28.94 | 29.51 | 15,400,717 | +0.13(+0.43%) |
Jul 31, 2007 | 29.62 | 29.93 | 29.34 | 29.39 | 10,015,040 | -0.22(-0.73%) |
Jul 30, 2007 | 29.45 | 29.67 | 29.22 | 29.60 | 9,065,267 | +0.19(+0.66%) |
Jul 27, 2007 | 29.91 | 30.03 | 29.13 | 29.41 | 15,315,214 | -0.61(-2.05%) |
Jul 26, 2007 | 30.58 | 30.63 | 29.55 | 30.02 | 14,534,175 | -0.72(-2.33%) |
Jul 25, 2007 | 30.55 | 30.78 | 30.26 | 30.74 | 10,360,555 | +0.12(+0.40%) |
Jul 24, 2007 | 31.00 | 31.20 | 30.53 | 30.62 | 11,260,416 | -0.90(-2.85%) |
Jul 23, 2007 | 31.44 | 31.62 | 31.23 | 31.51 | 7,763,163 | +0.23(+0.74%) |
Jul 20, 2007 | 31.42 | 31.46 | 31.06 | 31.28 | 9,524,784 | -0.22(-0.70%) |
Jul 19, 2007 | 31.40 | 31.54 | 31.38 | 31.50 | 8,397,815 | -0.06(-0.19%) |
Jul 18, 2007 | 31.27 | 31.56 | 31.23 | 31.56 | 8,947,061 | +0.25(+0.81%) |
Jul 17, 2007 | 31.50 | 31.56 | 31.24 | 31.31 | 7,067,483 | -0.00(-0.01%) |
Jul 16, 2007 | 31.46 | 31.52 | 31.11 | 31.31 | 7,531,297 | -0.45(-1.43%) |
Jul 13, 2007 | 31.56 | 31.86 | 31.56 | 31.76 | 7,271,523 | +0.10(+0.31%) |
Jul 12, 2007 | 31.30 | 31.70 | 31.29 | 31.67 | 8,573,115 | +0.33(+1.05%) |
Jul 11, 2007 | 31.16 | 31.37 | 31.11 | 31.34 | 8,729,324 | +0.16(+0.52%) |
Jul 10, 2007 | 31.37 | 31.46 | 31.12 | 31.17 | 10,974,945 | -0.19(-0.62%) |
Jul 09, 2007 | 31.30 | 31.49 | 31.25 | 31.37 | 6,971,367 | +0.25(+0.79%) |
Jul 06, 2007 | 31.08 | 31.23 | 31.05 | 31.12 | 11,094,610 | +0.25(+0.80%) |
Jul 05, 2007 | 31.28 | 31.26 | 30.67 | 30.88 | 7,464,700 | -0.25(-0.80%) |
Jul 03, 2007 | 31.12 | 31.18 | 30.98 | 31.13 | 4,802,497 | +0.09(+0.29%) |
Jul 02, 2007 | 30.91 | 31.07 | 30.85 | 31.04 | 11,685,842 | +0.49(+1.61%) |
Jun 29, 2007 | 30.55 | 30.70 | 30.38 | 30.55 | 8,869,707 | +0.14(+0.47%) |
Jun 28, 2007 | 30.38 | 30.51 | 30.30 | 30.40 | 12,861,524 | +0.36(+1.20%) |
Jun 27, 2007 | 29.73 | 30.04 | 29.68 | 30.04 | 11,787,562 | +0.23(+0.78%) |
Jun 26, 2007 | 30.19 | 30.19 | 29.68 | 29.81 | 11,882,103 | +0.12(+0.41%) |
Jun 25, 2007 | 29.80 | 29.93 | 29.54 | 29.69 | 15,342,478 | +0.15(+0.50%) |
Jun 22, 2007 | 29.76 | 29.86 | 29.31 | 29.54 | 14,380,099 | +0.22(+0.77%) |
Jun 21, 2007 | 29.38 | 29.44 | 29.13 | 29.32 | 11,921,204 | +0.14(+0.49%) |
Jun 20, 2007 | 29.62 | 29.64 | 29.11 | 29.17 | 10,505,464 | -0.35(-1.18%) |
Jun 19, 2007 | 29.63 | 29.63 | 29.37 | 29.52 | 13,511,748 | +0.19(+0.64%) |
Jun 18, 2007 | 29.47 | 29.50 | 29.30 | 29.33 | 8,354,778 | -0.01(-0.03%) |
Jun 15, 2007 | 29.54 | 29.66 | 29.29 | 29.34 | 16,073,348 | +0.18(+0.62%) |
Jun 14, 2007 | 28.99 | 29.21 | 28.95 | 29.16 | 6,438,832 | +0.21(+0.73%) |
Jun 13, 2007 | 28.71 | 28.96 | 28.63 | 28.95 | 9,594,841 | +0.60(+2.11%) |
Jun 12, 2007 | 28.76 | 28.85 | 28.32 | 28.35 | 10,977,070 | -0.10(-0.36%) |
Jun 11, 2007 | 28.22 | 28.58 | 28.19 | 28.45 | 6,205,509 | +0.09(+0.33%) |
Jun 08, 2007 | 28.36 | 28.36 | 28.03 | 28.36 | 7,965,682 | +0.33(+1.19%) |
Jun 07, 2007 | 28.12 | 28.43 | 27.92 | 28.02 | 7,626,187 | -0.23(-0.81%) |
Jun 06, 2007 | 28.45 | 28.55 | 28.16 | 28.25 | 5,874,133 | -0.31(-1.10%) |
Jun 05, 2007 | 28.69 | 28.74 | 28.44 | 28.57 | 7,963,682 | -0.38(-1.32%) |
Jun 04, 2007 | 28.74 | 29.03 | 28.74 | 28.95 | 11,254,657 | +0.32(+1.11%) |
Jun 01, 2007 | 28.24 | 28.67 | 28.24 | 28.63 | 8,345,142 | +0.25(+0.90%) |
May 31, 2007 | 28.38 | 28.64 | 28.29 | 28.38 | 8,189,940 | -0.22(-0.77%) |
May 30, 2007 | 28.18 | 28.62 | 28.11 | 28.60 | 8,271,544 | +0.12(+0.42%) |
May 29, 2007 | 28.65 | 28.76 | 28.39 | 28.48 | 6,035,986 | -0.22(-0.77%) |
May 25, 2007 | 28.51 | 28.70 | 28.47 | 28.70 | 7,078,939 | +0.22(+0.77%) |
May 24, 2007 | 28.96 | 29.05 | 28.34 | 28.48 | 8,129,524 | -0.38(-1.31%) |
May 23, 2007 | 29.18 | 29.19 | 28.83 | 28.85 | 8,891,535 | -0.02(-0.06%) |
May 22, 2007 | 29.31 | 29.22 | 28.85 | 28.87 | 8,800,192 | -0.53(-1.81%) |
May 21, 2007 | 29.64 | 29.62 | 29.33 | 29.40 | 12,590,070 | +0.23(+0.78%) |
May 18, 2007 | 29.13 | 29.31 | 29.05 | 29.18 | 10,163,104 | +0.52(+1.82%) |
May 17, 2007 | 28.27 | 28.79 | 28.16 | 28.65 | 9,796,850 | +0.55(+1.94%) |
May 16, 2007 | 28.20 | 28.20 | 27.82 | 28.11 | 6,315,971 | +0.11(+0.41%) |
May 15, 2007 | 28.09 | 28.30 | 27.99 | 27.99 | 7,284,812 | -0.26(-0.93%) |
May 14, 2007 | 28.13 | 28.36 | 28.13 | 28.26 | 6,166,170 | +0.06(+0.20%) |
May 11, 2007 | 28.06 | 28.30 | 28.06 | 28.20 | 7,376,377 | +0.25(+0.91%) |
May 10, 2007 | 28.37 | 28.39 | 27.88 | 27.95 | 9,249,236 | -0.69(-2.40%) |
May 09, 2007 | 28.59 | 28.69 | 28.37 | 28.63 | 7,702,978 | -0.32(-1.10%) |
May 08, 2007 | 28.79 | 28.96 | 28.71 | 28.95 | 7,033,049 | -0.11(-0.36%) |
May 07, 2007 | 28.97 | 29.09 | 28.88 | 29.06 | 5,247,654 | +0.05(+0.16%) |
May 04, 2007 | 29.14 | 29.42 | 28.92 | 29.01 | 7,599,733 | -0.04(-0.15%) |
May 03, 2007 | 29.15 | 29.17 | 28.94 | 29.05 | 7,359,091 | +0.28(+0.96%) |
May 02, 2007 | 28.47 | 28.79 | 28.44 | 28.78 | 7,687,633 | +0.27(+0.95%) |
May 01, 2007 | 28.68 | 28.77 | 28.43 | 28.51 | 9,787,094 | +0.00(+0.00%) |
Apr 30, 2007 | 28.73 | 28.86 | 28.51 | 28.51 | 8,743,203 | -0.17(-0.59%) |
Apr 27, 2007 | 28.56 | 28.77 | 28.46 | 28.68 | 6,566,948 | -0.13(-0.44%) |
Apr 26, 2007 | 28.87 | 28.96 | 28.70 | 28.80 | 8,377,822 | -0.41(-1.42%) |
Apr 25, 2007 | 29.04 | 29.24 | 28.98 | 29.22 | 9,776,802 | +0.53(+1.83%) |
Apr 24, 2007 | 29.13 | 29.14 | 28.67 | 28.69 | 9,837,672 | -0.42(-1.43%) |
Apr 23, 2007 | 29.23 | 29.54 | 29.08 | 29.11 | 7,705,182 | +0.03(+0.10%) |
Apr 20, 2007 | 29.01 | 29.13 | 28.87 | 29.08 | 9,053,766 | +0.01(+0.03%) |
Apr 19, 2007 | 28.82 | 29.10 | 28.82 | 29.07 | 9,721,759 | -0.12(-0.42%) |
Apr 18, 2007 | 29.18 | 29.28 | 29.11 | 29.19 | 8,184,803 | -0.03(-0.10%) |
Apr 17, 2007 | 29.43 | 29.46 | 29.16 | 29.22 | 10,170,829 | +0.11(+0.36%) |
Apr 16, 2007 | 29.17 | 29.18 | 28.97 | 29.12 | 8,601,978 | +0.15(+0.51%) |
Apr 13, 2007 | 28.95 | 29.05 | 28.82 | 28.97 | 11,483,151 | +0.42(+1.48%) |
Apr 12, 2007 | 28.09 | 28.54 | 28.02 | 28.54 | 8,982,442 | +0.60(+2.14%) |
Apr 11, 2007 | 28.12 | 28.27 | 27.88 | 27.95 | 9,032,876 | +0.08(+0.27%) |
Apr 10, 2007 | 27.73 | 27.88 | 27.70 | 27.87 | 6,014,694 | +0.41(+1.51%) |
Apr 09, 2007 | 27.49 | 27.77 | 27.41 | 27.46 | 3,733,885 | -0.17(-0.63%) |
Apr 05, 2007 | 27.68 | 27.80 | 27.61 | 27.63 | 5,406,942 | +0.07(+0.25%) |
Apr 04, 2007 | 27.36 | 27.56 | 27.28 | 27.56 | 5,716,427 | -0.04(-0.14%) |
Apr 03, 2007 | 27.55 | 27.65 | 27.43 | 27.60 | 7,149,902 | +0.06(+0.22%) |
Apr 02, 2007 | 27.68 | 27.69 | 27.42 | 27.54 | 6,416,005 | +0.12(+0.45%) |
Mar 30, 2007 | 27.62 | 27.62 | 27.37 | 27.42 | 10,221,130 | -0.42(-1.52%) |
Mar 29, 2007 | 27.84 | 27.89 | 27.66 | 27.84 | 12,314,227 | +0.44(+1.62%) |
Mar 28, 2007 | 27.63 | 27.69 | 27.38 | 27.40 | 14,838,017 | +0.19(+0.70%) |
Mar 27, 2007 | 27.18 | 27.29 | 27.07 | 27.21 | 7,619,383 | -0.06(-0.22%) |
Mar 26, 2007 | 27.34 | 27.35 | 27.10 | 27.27 | 11,281,949 | +0.29(+1.08%) |
Mar 23, 2007 | 26.75 | 27.13 | 26.72 | 26.97 | 12,552,240 | +0.61(+2.31%) |
Mar 22, 2007 | 26.16 | 26.56 | 26.10 | 26.36 | 10,249,469 | +0.32(+1.24%) |
Mar 21, 2007 | 25.73 | 26.12 | 25.62 | 26.04 | 8,473,071 | +0.52(+2.02%) |
Mar 20, 2007 | 25.37 | 25.54 | 25.31 | 25.53 | 5,251,669 | +0.08(+0.30%) |
Mar 19, 2007 | 25.31 | 25.58 | 25.24 | 25.45 | 6,743,442 | +0.22(+0.89%) |
Mar 16, 2007 | 25.30 | 25.45 | 25.13 | 25.22 | 6,061,453 | -0.07(-0.27%) |
Mar 15, 2007 | 25.12 | 25.46 | 25.09 | 25.29 | 8,439,464 | -0.08(-0.33%) |
Mar 14, 2007 | 25.22 | 25.41 | 24.98 | 25.38 | 15,904,422 | +0.08(+0.30%) |
Mar 13, 2007 | 25.82 | 25.85 | 25.26 | 25.30 | 12,678,821 | -0.52(-2.00%) |
Mar 12, 2007 | 25.67 | 25.86 | 25.64 | 25.82 | 8,577,474 | -0.09(-0.36%) |
Mar 09, 2007 | 25.75 | 25.91 | 25.67 | 25.91 | 12,152,303 | +0.19(+0.76%) |
Mar 08, 2007 | 25.79 | 25.88 | 25.68 | 25.72 | 10,294,103 | +0.02(+0.08%) |
Mar 07, 2007 | 25.20 | 25.81 | 25.16 | 25.69 | 19,384,748 | +0.49(+1.93%) |
Mar 06, 2007 | 25.02 | 25.24 | 24.94 | 25.21 | 13,575,747 | +0.31(+1.24%) |
Mar 05, 2007 | 24.84 | 25.25 | 24.82 | 24.90 | 15,064,011 | -0.55(-2.15%) |
Mar 02, 2007 | 25.65 | 25.74 | 25.34 | 25.44 | 11,618,001 | -0.41(-1.59%) |
Mar 01, 2007 | 25.83 | 26.04 | 25.55 | 25.86 | 13,097,403 | -0.20(-0.78%) |
Feb 28, 2007 | 26.38 | 26.40 | 25.96 | 26.06 | 11,686,015 | -0.14(-0.53%) |
Feb 27, 2007 | 26.69 | 26.87 | 26.08 | 26.20 | 11,674,443 | -0.86(-3.16%) |
Feb 26, 2007 | 27.21 | 27.27 | 26.95 | 27.05 | 10,149,674 | +0.31(+1.16%) |
Feb 23, 2007 | 26.62 | 26.85 | 26.56 | 26.74 | 12,871,997 | +0.58(+2.22%) |
Feb 22, 2007 | 25.96 | 26.20 | 25.91 | 26.16 | 10,704,308 | +0.12(+0.47%) |
Feb 21, 2007 | 26.06 | 26.12 | 25.82 | 26.04 | 9,394,343 | -0.33(-1.25%) |
Feb 20, 2007 | 26.24 | 26.42 | 26.21 | 26.37 | 6,898,159 | -0.16(-0.61%) |
Feb 16, 2007 | 26.51 | 26.63 | 26.44 | 26.53 | 5,845,133 | -0.18(-0.68%) |
Feb 15, 2007 | 26.69 | 26.74 | 26.53 | 26.72 | 7,501,305 | +0.11(+0.41%) |
Feb 14, 2007 | 26.57 | 26.70 | 26.44 | 26.61 | 8,468,932 | +0.01(+0.03%) |
Feb 13, 2007 | 26.24 | 26.62 | 26.23 | 26.60 | 8,888,647 | +0.27(+1.01%) |
Feb 12, 2007 | 26.34 | 26.40 | 26.27 | 26.33 | 7,900,857 | -0.30(-1.14%) |
Feb 09, 2007 | 26.69 | 26.78 | 26.60 | 26.63 | 8,758,371 | -0.25(-0.94%) |
Feb 08, 2007 | 26.50 | 26.94 | 26.49 | 26.89 | 11,496,144 | +0.01(+0.03%) |
Feb 07, 2007 | 27.06 | 27.08 | 26.77 | 26.88 | 7,613,007 | +0.10(+0.36%) |
Feb 06, 2007 | 26.69 | 26.88 | 26.64 | 26.78 | 8,922,264 | -0.23(-0.85%) |
Feb 05, 2007 | 26.98 | 27.08 | 26.92 | 27.01 | 8,175,770 | +0.06(+0.22%) |
Feb 02, 2007 | 26.83 | 27.00 | 26.68 | 26.95 | 6,404,353 | -0.05(-0.17%) |
Feb 01, 2007 | 26.98 | 27.11 | 26.90 | 27.00 | 8,004,556 | +0.11(+0.39%) |
Jan 31, 2007 | 26.60 | 26.95 | 26.47 | 26.89 | 14,044,519 | -0.04(-0.14%) |
Jan 30, 2007 | 26.71 | 26.99 | 26.66 | 26.93 | 9,196,443 | +0.33(+1.23%) |
Jan 29, 2007 | 26.75 | 26.85 | 26.59 | 26.61 | 7,944,808 | -0.38(-1.41%) |
Jan 26, 2007 | 27.06 | 27.11 | 26.82 | 26.99 | 6,051,298 | +0.03(+0.13%) |
Jan 25, 2007 | 27.33 | 27.33 | 26.91 | 26.95 | 6,835,341 | -0.60(-2.17%) |
Jan 24, 2007 | 27.63 | 27.68 | 27.30 | 27.55 | 9,887,203 | -0.07(-0.25%) |
Jan 23, 2007 | 27.33 | 27.65 | 27.31 | 27.62 | 10,444,299 | +0.55(+2.05%) |
Jan 22, 2007 | 27.42 | 27.46 | 26.96 | 27.06 | 6,769,217 | -0.26(-0.95%) |
Jan 19, 2007 | 27.02 | 27.34 | 27.02 | 27.32 | 8,782,931 | +0.39(+1.43%) |
Jan 18, 2007 | 27.22 | 27.29 | 26.79 | 26.94 | 13,195,769 | +0.01(+0.03%) |
Jan 17, 2007 | 26.55 | 26.97 | 26.55 | 26.93 | 12,648,356 | +0.13(+0.49%) |
Jan 16, 2007 | 27.26 | 27.31 | 26.69 | 26.80 | 11,531,568 | -0.58(-2.10%) |
Jan 12, 2007 | 26.41 | 27.43 | 26.35 | 27.37 | 23,559,302 | +1.29(+4.95%) |
Jan 11, 2007 | 26.25 | 26.57 | 26.06 | 26.08 | 14,045,936 | +0.05(+0.20%) |
Jan 10, 2007 | 26.22 | 26.26 | 25.95 | 26.03 | 11,559,907 | -0.41(-1.55%) |
Jan 09, 2007 | 26.38 | 26.56 | 26.19 | 26.44 | 19,530,928 | -0.78(-2.88%) |
Jan 08, 2007 | 27.52 | 27.59 | 27.14 | 27.22 | 8,935,961 | -0.29(-1.05%) |
Jan 05, 2007 | 27.49 | 27.55 | 27.21 | 27.51 | 8,064,540 | -0.06(-0.22%) |
Jan 04, 2007 | 27.80 | 27.82 | 27.54 | 27.57 | 10,127,848 | -0.37(-1.32%) |
Jan 03, 2007 | 28.49 | 28.49 | 27.84 | 27.94 | 12,651,899 | -0.47(-1.67%) |
Dec 29, 2006 | 28.38 | 28.54 | 28.35 | 28.41 | 3,065,559 | -0.04(-0.15%) |
Dec 28, 2006 | 28.43 | 28.51 | 28.33 | 28.46 | 3,686,181 | -0.05(-0.19%) |
Dec 27, 2006 | 28.49 | 28.56 | 28.38 | 28.51 | 4,935,218 | +0.28(+0.97%) |
Dec 26, 2006 | 28.35 | 28.35 | 28.07 | 28.24 | 3,082,799 | +0.06(+0.23%) |
Dec 22, 2006 | 28.50 | 28.50 | 28.12 | 28.17 | 4,447,080 | -0.16(-0.57%) |
Dec 21, 2006 | 28.17 | 28.34 | 28.03 | 28.33 | 7,006,082 | +0.00(+0.00%) |
Dec 20, 2006 | 28.56 | 28.62 | 28.33 | 28.33 | 6,813,850 | -0.42(-1.44%) |
Dec 19, 2006 | 28.46 | 28.90 | 28.41 | 28.75 | 6,894,852 | +0.48(+1.71%) |
Dec 18, 2006 | 28.68 | 28.74 | 28.26 | 28.27 | 8,866,295 | -0.48(-1.66%) |
Dec 15, 2006 | 28.90 | 28.93 | 28.64 | 28.74 | 5,028,972 | -0.08(-0.26%) |
Dec 14, 2006 | 28.68 | 28.87 | 28.66 | 28.82 | 12,124,559 | -0.22(-0.77%) |
Dec 13, 2006 | 28.84 | 29.08 | 28.78 | 29.04 | 6,417,814 | +0.14(+0.50%) |
Dec 12, 2006 | 28.95 | 29.06 | 28.74 | 28.90 | 6,084,596 | -0.02(-0.07%) |
Dec 11, 2006 | 28.74 | 29.10 | 28.73 | 28.92 | 4,847,367 | -0.08(-0.29%) |
Dec 08, 2006 | 29.02 | 29.17 | 28.91 | 29.01 | 8,655,170 | +0.14(+0.48%) |
Dec 07, 2006 | 28.83 | 29.01 | 28.67 | 28.87 | 7,691,884 | +0.09(+0.31%) |
Dec 06, 2006 | 28.86 | 29.12 | 28.69 | 28.78 | 10,623,779 | -0.28(-0.96%) |
Dec 05, 2006 | 28.92 | 29.12 | 28.79 | 29.06 | 9,207,306 | +0.45(+1.57%) |
Dec 04, 2006 | 28.65 | 28.70 | 28.46 | 28.61 | 6,234,320 | -0.15(-0.53%) |
Dec 01, 2006 | 28.57 | 28.82 | 28.42 | 28.76 | 8,261,732 | -0.07(-0.23%) |
Nov 30, 2006 | 28.82 | 28.88 | 28.63 | 28.83 | 7,974,564 | +0.00(+0.01%) |
Nov 29, 2006 | 28.52 | 28.92 | 28.42 | 28.82 | 8,776,083 | +0.30(+1.07%) |
Nov 28, 2006 | 28.24 | 28.53 | 28.22 | 28.52 | 6,312,016 | +0.39(+1.40%) |
Nov 27, 2006 | 28.21 | 28.30 | 28.01 | 28.13 | 6,899,339 | -0.03(-0.12%) |
Nov 24, 2006 | 27.95 | 28.21 | 27.84 | 28.16 | 4,340,573 | -0.05(-0.17%) |
Nov 22, 2006 | 28.35 | 28.43 | 28.07 | 28.21 | 5,550,880 | -0.17(-0.60%) |
Nov 21, 2006 | 28.22 | 28.40 | 28.15 | 28.38 | 6,407,660 | +0.33(+1.18%) |
Nov 20, 2006 | 27.95 | 28.27 | 27.95 | 28.04 | 6,379,084 | -0.06(-0.23%) |
Nov 17, 2006 | 27.95 | 28.16 | 27.93 | 28.11 | 11,627,211 | -0.10(-0.36%) |
Nov 16, 2006 | 28.82 | 28.96 | 28.16 | 28.21 | 8,731,449 | -0.43(-1.51%) |
Nov 15, 2006 | 28.38 | 28.69 | 28.31 | 28.64 | 9,243,202 | +0.00(+0.01%) |
Nov 14, 2006 | 28.53 | 28.65 | 28.30 | 28.64 | 8,432,710 | +0.21(+0.74%) |
Nov 13, 2006 | 28.41 | 28.62 | 28.32 | 28.43 | 9,500,141 | -0.55(-1.91%) |
Nov 10, 2006 | 29.26 | 29.26 | 28.83 | 28.98 | 5,337,866 | +0.02(+0.06%) |
Nov 09, 2006 | 28.96 | 29.17 | 28.85 | 28.96 | 7,476,036 | -0.16(-0.54%) |
Nov 08, 2006 | 28.62 | 29.16 | 28.60 | 29.12 | 7,948,823 | +0.28(+0.95%) |
Nov 07, 2006 | 29.18 | 29.21 | 28.79 | 28.85 | 7,042,451 | -0.08(-0.28%) |
Nov 06, 2006 | 28.76 | 28.99 | 28.67 | 28.93 | 5,834,742 | +0.41(+1.43%) |
Nov 03, 2006 | 28.35 | 28.58 | 28.29 | 28.52 | 8,859,210 | +0.04(+0.15%) |
Nov 02, 2006 | 28.34 | 28.58 | 28.32 | 28.48 | 5,965,100 | +0.02(+0.07%) |