Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.05 | 31.05 | 30.68 | 30.80 | 8,520,112 | +0.18(+0.58%) |
Nov 29, 2007 | 30.51 | 30.91 | 30.43 | 30.63 | 7,055,445 | -0.07(-0.23%) |
Nov 28, 2007 | 30.25 | 30.72 | 30.19 | 30.70 | 7,244,577 | +0.72(+2.42%) |
Nov 27, 2007 | 29.83 | 29.99 | 29.56 | 29.97 | 7,081,493 | +0.12(+0.40%) |
Nov 26, 2007 | 30.40 | 30.67 | 29.83 | 29.86 | 7,252,797 | -0.34(-1.14%) |
Nov 23, 2007 | 29.97 | 30.31 | 29.86 | 30.20 | 2,951,759 | +0.08(+0.28%) |
Nov 21, 2007 | 30.53 | 30.63 | 30.07 | 30.11 | 7,314,963 | -0.30(-0.97%) |
Nov 20, 2007 | 29.88 | 30.58 | 29.86 | 30.41 | 10,123,685 | +0.64(+2.13%) |
Nov 19, 2007 | 30.39 | 30.44 | 29.62 | 29.77 | 11,362,984 | -0.91(-2.95%) |
Nov 16, 2007 | 30.81 | 30.85 | 30.40 | 30.68 | 8,768,156 | +0.47(+1.56%) |
Nov 15, 2007 | 30.59 | 30.77 | 30.03 | 30.21 | 10,264,470 | -0.95(-3.04%) |
Nov 14, 2007 | 31.53 | 31.60 | 31.03 | 31.16 | 6,021,255 | -0.03(-0.09%) |
Nov 13, 2007 | 30.58 | 31.21 | 30.52 | 31.19 | 9,905,019 | +0.65(+2.14%) |
Nov 12, 2007 | 30.74 | 30.91 | 30.54 | 30.54 | 10,940,450 | -1.28(-4.02%) |
Nov 09, 2007 | 32.03 | 32.12 | 31.60 | 31.82 | 7,988,700 | -0.75(-2.30%) |
Nov 08, 2007 | 32.75 | 32.90 | 32.21 | 32.57 | 11,244,216 | -0.32(-0.97%) |
Nov 07, 2007 | 33.56 | 33.77 | 32.87 | 32.88 | 12,429,265 | -0.87(-2.57%) |
Nov 06, 2007 | 33.77 | 33.78 | 33.42 | 33.75 | 10,357,312 | +0.39(+1.16%) |
Nov 05, 2007 | 33.25 | 33.54 | 33.06 | 33.37 | 14,117,271 | +0.17(+0.51%) |
Nov 02, 2007 | 33.08 | 33.37 | 32.93 | 33.20 | 16,260,931 | +0.84(+2.60%) |
Nov 01, 2007 | 33.03 | 33.03 | 32.32 | 32.35 | 10,226,081 | -0.67(-2.04%) |
Oct 31, 2007 | 32.55 | 33.12 | 32.48 | 33.03 | 8,965,211 | +0.58(+1.77%) |
Oct 30, 2007 | 32.85 | 32.87 | 32.41 | 32.45 | 7,833,437 | -0.66(-2.01%) |
Oct 29, 2007 | 33.17 | 33.28 | 33.01 | 33.12 | 8,589,730 | +0.18(+0.54%) |
Oct 26, 2007 | 32.74 | 32.96 | 32.58 | 32.94 | 16,676,298 | +0.81(+2.53%) |
Oct 25, 2007 | 32.16 | 32.19 | 31.79 | 32.13 | 8,877,401 | +0.12(+0.38%) |
Oct 24, 2007 | 32.02 | 32.14 | 31.67 | 32.00 | 12,780,494 | +0.06(+0.17%) |
Oct 23, 2007 | 31.99 | 32.04 | 31.70 | 31.95 | 10,770,606 | +0.66(+2.11%) |
Oct 22, 2007 | 31.12 | 31.34 | 30.93 | 31.29 | 10,145,431 | -0.41(-1.30%) |
Oct 19, 2007 | 32.26 | 32.26 | 31.63 | 31.70 | 13,731,650 | -0.49(-1.53%) |
Oct 18, 2007 | 31.92 | 32.24 | 31.85 | 32.19 | 8,625,883 | +0.15(+0.48%) |
Oct 17, 2007 | 32.23 | 32.28 | 31.71 | 32.04 | 11,262,479 | -0.28(-0.86%) |
Oct 16, 2007 | 32.44 | 32.46 | 32.29 | 32.32 | 13,434,483 | +0.17(+0.51%) |
Oct 15, 2007 | 32.54 | 32.56 | 31.98 | 32.15 | 14,855,674 | +0.21(+0.65%) |
Oct 12, 2007 | 31.60 | 31.99 | 31.51 | 31.94 | 23,852,124 | +1.53(+5.03%) |
Oct 11, 2007 | 30.56 | 30.94 | 30.28 | 30.41 | 12,287,828 | +0.20(+0.66%) |
Oct 10, 2007 | 29.97 | 30.38 | 29.96 | 30.22 | 10,856,914 | +0.07(+0.24%) |
Oct 09, 2007 | 29.74 | 30.19 | 29.73 | 30.14 | 9,007,010 | +0.64(+2.18%) |
Oct 08, 2007 | 29.55 | 29.63 | 29.30 | 29.50 | 4,466,549 | -0.23(-0.78%) |
Oct 05, 2007 | 29.66 | 29.75 | 29.59 | 29.73 | 7,939,902 | +0.43(+1.46%) |
Oct 04, 2007 | 29.35 | 29.37 | 29.03 | 29.30 | 11,206,044 | +0.67(+2.34%) |
Oct 03, 2007 | 28.47 | 28.89 | 28.47 | 28.64 | 9,781,020 | -0.47(-1.63%) |
Oct 02, 2007 | 28.94 | 29.18 | 28.87 | 29.11 | 7,575,541 | -0.37(-1.25%) |
Oct 01, 2007 | 29.31 | 29.56 | 29.19 | 29.48 | 6,125,890 | +0.11(+0.37%) |
Sep 28, 2007 | 29.32 | 29.53 | 29.10 | 29.37 | 6,287,926 | +0.17(+0.59%) |
Sep 27, 2007 | 29.22 | 29.31 | 29.00 | 29.19 | 6,721,430 | +0.14(+0.50%) |
Sep 26, 2007 | 29.24 | 29.33 | 28.82 | 29.05 | 9,934,323 | -0.31(-1.05%) |
Sep 25, 2007 | 29.24 | 29.36 | 29.12 | 29.36 | 13,935,662 | -0.81(-2.68%) |
Sep 24, 2007 | 30.40 | 30.43 | 30.13 | 30.17 | 5,458,092 | -0.07(-0.24%) |
Sep 21, 2007 | 30.62 | 30.54 | 30.19 | 30.24 | 9,608,689 | +0.15(+0.51%) |
Sep 20, 2007 | 30.13 | 30.25 | 30.03 | 30.09 | 6,483,403 | +0.22(+0.74%) |
Sep 19, 2007 | 29.73 | 30.22 | 29.70 | 29.87 | 9,878,703 | +0.25(+0.83%) |
Sep 18, 2007 | 28.86 | 29.74 | 28.94 | 29.62 | 8,915,624 | +0.69(+2.39%) |
Sep 17, 2007 | 28.94 | 29.12 | 28.73 | 28.93 | 5,327,272 | -0.20(-0.70%) |
Sep 14, 2007 | 28.94 | 29.33 | 28.86 | 29.14 | 6,785,896 | -0.32(-1.08%) |
Sep 13, 2007 | 29.42 | 29.61 | 29.35 | 29.45 | 5,819,619 | +0.05(+0.19%) |
Sep 12, 2007 | 29.06 | 29.47 | 29.02 | 29.40 | 10,350,398 | +0.10(+0.35%) |
Sep 11, 2007 | 28.90 | 29.33 | 28.86 | 29.30 | 8,839,588 | +0.36(+1.23%) |
Sep 10, 2007 | 29.12 | 29.13 | 28.65 | 28.94 | 7,948,970 | +0.05(+0.19%) |
Sep 07, 2007 | 28.96 | 29.07 | 28.70 | 28.89 | 9,532,653 | -0.06(-0.22%) |
Sep 06, 2007 | 28.97 | 29.11 | 28.84 | 28.95 | 7,174,579 | +0.14(+0.50%) |
Sep 05, 2007 | 28.73 | 28.87 | 28.57 | 28.81 | 6,440,898 | -0.05(-0.16%) |
Sep 04, 2007 | 28.29 | 28.94 | 28.27 | 28.85 | 8,322,209 | +0.33(+1.14%) |
Aug 31, 2007 | 28.63 | 28.69 | 28.41 | 28.53 | 6,781,173 | +0.40(+1.43%) |
Aug 30, 2007 | 27.80 | 28.35 | 27.78 | 28.12 | 8,014,758 | +0.07(+0.24%) |
Aug 29, 2007 | 27.68 | 28.07 | 27.59 | 28.06 | 7,204,332 | +0.61(+2.21%) |
Aug 28, 2007 | 27.97 | 28.04 | 27.42 | 27.45 | 6,549,522 | -0.80(-2.83%) |
Aug 27, 2007 | 28.36 | 28.36 | 28.09 | 28.25 | 4,019,540 | -0.14(-0.49%) |
Aug 24, 2007 | 27.97 | 28.44 | 28.13 | 28.39 | 10,016,735 | +0.49(+1.76%) |
Aug 23, 2007 | 27.90 | 27.98 | 27.59 | 27.90 | 7,054,139 | +0.26(+0.93%) |
Aug 22, 2007 | 27.47 | 27.68 | 27.38 | 27.64 | 6,646,338 | +0.52(+1.90%) |
Aug 21, 2007 | 27.09 | 27.26 | 26.96 | 27.12 | 7,101,612 | -0.23(-0.85%) |
Aug 20, 2007 | 27.56 | 27.57 | 26.97 | 27.36 | 8,173,709 | +0.01(+0.03%) |
Aug 17, 2007 | 27.06 | 27.50 | 26.92 | 27.35 | 12,080,170 | +0.67(+2.51%) |
Aug 16, 2007 | 26.74 | 26.78 | 25.87 | 26.68 | 18,232,068 | -0.29(-1.08%) |
Aug 15, 2007 | 27.06 | 27.57 | 26.94 | 26.97 | 11,601,346 | -0.39(-1.44%) |
Aug 14, 2007 | 27.88 | 27.93 | 27.33 | 27.37 | 8,630,606 | -0.36(-1.30%) |
Aug 13, 2007 | 27.60 | 28.05 | 27.66 | 27.73 | 9,705,033 | +0.10(+0.37%) |
Aug 10, 2007 | 27.66 | 27.72 | 27.14 | 27.62 | 11,774,298 | -0.17(-0.62%) |
Aug 09, 2007 | 28.07 | 28.28 | 27.74 | 27.80 | 14,332,192 | -1.04(-3.61%) |
Aug 08, 2007 | 28.38 | 29.10 | 28.43 | 28.84 | 14,476,073 | +0.03(+0.12%) |
Aug 07, 2007 | 28.14 | 29.01 | 28.13 | 28.81 | 12,389,473 | +0.20(+0.71%) |
Aug 06, 2007 | 28.44 | 28.61 | 28.00 | 28.60 | 15,601,946 | +0.44(+1.56%) |
Aug 03, 2007 | 28.48 | 29.00 | 28.14 | 28.16 | 13,412,019 | -1.05(-3.60%) |
Aug 02, 2007 | 29.29 | 29.30 | 28.85 | 29.21 | 13,633,231 | -0.30(-1.03%) |
Aug 01, 2007 | 29.60 | 29.78 | 28.94 | 29.52 | 15,399,446 | +0.13(+0.43%) |
Jul 31, 2007 | 29.62 | 29.94 | 29.35 | 29.39 | 10,014,213 | -0.22(-0.73%) |
Jul 30, 2007 | 29.45 | 29.67 | 29.22 | 29.61 | 9,064,519 | +0.19(+0.66%) |
Jul 27, 2007 | 29.91 | 30.03 | 29.13 | 29.41 | 15,313,949 | -0.61(-2.04%) |
Jul 26, 2007 | 30.58 | 30.63 | 29.55 | 30.02 | 14,532,975 | -0.72(-2.33%) |
Jul 25, 2007 | 30.55 | 30.79 | 30.26 | 30.74 | 10,359,700 | +0.12(+0.40%) |
Jul 24, 2007 | 31.00 | 31.21 | 30.54 | 30.62 | 11,259,487 | -0.90(-2.85%) |
Jul 23, 2007 | 31.44 | 31.63 | 31.24 | 31.52 | 7,762,522 | +0.23(+0.74%) |
Jul 20, 2007 | 31.43 | 31.46 | 31.06 | 31.28 | 9,523,998 | -0.22(-0.70%) |
Jul 19, 2007 | 31.40 | 31.54 | 31.38 | 31.50 | 8,397,122 | -0.06(-0.19%) |
Jul 18, 2007 | 31.27 | 31.56 | 31.24 | 31.56 | 8,946,322 | +0.25(+0.81%) |
Jul 17, 2007 | 31.51 | 31.56 | 31.24 | 31.31 | 7,066,900 | -0.00(-0.01%) |
Jul 16, 2007 | 31.46 | 31.52 | 31.12 | 31.31 | 7,530,675 | -0.45(-1.43%) |
Jul 13, 2007 | 31.56 | 31.87 | 31.56 | 31.77 | 7,270,923 | +0.10(+0.31%) |
Jul 12, 2007 | 31.30 | 31.71 | 31.30 | 31.67 | 8,572,407 | +0.33(+1.05%) |
Jul 11, 2007 | 31.16 | 31.38 | 31.11 | 31.34 | 8,728,603 | +0.16(+0.52%) |
Jul 10, 2007 | 31.37 | 31.46 | 31.12 | 31.18 | 10,974,039 | -0.19(-0.62%) |
Jul 09, 2007 | 31.30 | 31.49 | 31.25 | 31.37 | 6,970,792 | +0.25(+0.79%) |
Jul 06, 2007 | 31.08 | 31.23 | 31.05 | 31.13 | 11,093,694 | +0.25(+0.80%) |
Jul 05, 2007 | 31.28 | 31.27 | 30.67 | 30.88 | 7,464,084 | -0.25(-0.80%) |
Jul 03, 2007 | 31.12 | 31.19 | 30.99 | 31.13 | 4,802,101 | +0.09(+0.29%) |
Jul 02, 2007 | 30.91 | 31.08 | 30.85 | 31.04 | 11,684,878 | +0.49(+1.61%) |
Jun 29, 2007 | 30.55 | 30.70 | 30.38 | 30.55 | 8,868,975 | +0.14(+0.47%) |
Jun 28, 2007 | 30.38 | 30.51 | 30.30 | 30.41 | 12,860,462 | +0.36(+1.20%) |
Jun 27, 2007 | 29.73 | 30.05 | 29.69 | 30.05 | 11,786,589 | +0.23(+0.78%) |
Jun 26, 2007 | 30.19 | 30.19 | 29.68 | 29.81 | 11,881,122 | +0.12(+0.41%) |
Jun 25, 2007 | 29.80 | 29.94 | 29.54 | 29.69 | 15,341,212 | +0.15(+0.50%) |
Jun 22, 2007 | 29.77 | 29.86 | 29.31 | 29.54 | 14,378,912 | +0.22(+0.77%) |
Jun 21, 2007 | 29.39 | 29.44 | 29.14 | 29.32 | 11,920,220 | +0.14(+0.49%) |
Jun 20, 2007 | 29.62 | 29.64 | 29.11 | 29.17 | 10,504,596 | -0.35(-1.18%) |
Jun 19, 2007 | 29.64 | 29.64 | 29.38 | 29.52 | 13,510,632 | +0.19(+0.64%) |
Jun 18, 2007 | 29.47 | 29.50 | 29.30 | 29.33 | 8,354,088 | -0.01(-0.03%) |
Jun 15, 2007 | 29.55 | 29.66 | 29.30 | 29.34 | 16,072,021 | +0.18(+0.62%) |
Jun 14, 2007 | 29.00 | 29.21 | 28.95 | 29.16 | 6,438,301 | +0.21(+0.73%) |
Jun 13, 2007 | 28.71 | 28.96 | 28.64 | 28.95 | 9,594,049 | +0.60(+2.11%) |
Jun 12, 2007 | 28.76 | 28.85 | 28.32 | 28.35 | 10,976,164 | -0.10(-0.36%) |
Jun 11, 2007 | 28.22 | 28.59 | 28.20 | 28.45 | 6,204,996 | +0.09(+0.33%) |
Jun 08, 2007 | 28.36 | 28.36 | 28.03 | 28.36 | 7,965,025 | +0.33(+1.19%) |
Jun 07, 2007 | 28.12 | 28.44 | 27.92 | 28.03 | 7,625,558 | -0.23(-0.81%) |
Jun 06, 2007 | 28.45 | 28.55 | 28.17 | 28.25 | 5,873,648 | -0.31(-1.10%) |
Jun 05, 2007 | 28.70 | 28.74 | 28.44 | 28.57 | 7,963,025 | -0.38(-1.32%) |
Jun 04, 2007 | 28.74 | 29.03 | 28.74 | 28.95 | 11,253,728 | +0.32(+1.11%) |
Jun 01, 2007 | 28.24 | 28.67 | 28.25 | 28.63 | 8,344,453 | +0.25(+0.90%) |
May 31, 2007 | 28.39 | 28.64 | 28.29 | 28.38 | 8,189,264 | -0.22(-0.77%) |
May 30, 2007 | 28.19 | 28.62 | 28.11 | 28.60 | 8,270,861 | +0.12(+0.42%) |
May 29, 2007 | 28.66 | 28.76 | 28.39 | 28.48 | 6,035,487 | -0.22(-0.77%) |
May 25, 2007 | 28.51 | 28.70 | 28.47 | 28.70 | 7,078,355 | +0.22(+0.77%) |
May 24, 2007 | 28.96 | 29.05 | 28.34 | 28.48 | 8,128,852 | -0.38(-1.31%) |
May 23, 2007 | 29.19 | 29.19 | 28.83 | 28.86 | 8,890,801 | -0.02(-0.06%) |
May 22, 2007 | 29.31 | 29.22 | 28.86 | 28.87 | 8,799,466 | -0.53(-1.81%) |
May 21, 2007 | 29.64 | 29.63 | 29.33 | 29.41 | 12,589,031 | +0.23(+0.78%) |
May 18, 2007 | 29.14 | 29.31 | 29.05 | 29.18 | 10,162,265 | +0.52(+1.82%) |
May 17, 2007 | 28.27 | 28.79 | 28.17 | 28.66 | 9,796,041 | +0.55(+1.94%) |
May 16, 2007 | 28.20 | 28.20 | 27.82 | 28.11 | 6,315,450 | +0.11(+0.41%) |
May 15, 2007 | 28.09 | 28.31 | 27.99 | 28.00 | 7,284,211 | -0.26(-0.93%) |
May 14, 2007 | 28.13 | 28.36 | 28.14 | 28.26 | 6,165,661 | +0.05(+0.20%) |
May 11, 2007 | 28.06 | 28.30 | 28.06 | 28.20 | 7,375,768 | +0.25(+0.91%) |
May 10, 2007 | 28.37 | 28.39 | 27.88 | 27.95 | 9,248,472 | -0.69(-2.40%) |
May 09, 2007 | 28.59 | 28.69 | 28.37 | 28.64 | 7,702,342 | -0.32(-1.10%) |
May 08, 2007 | 28.79 | 28.96 | 28.71 | 28.95 | 7,032,469 | -0.11(-0.36%) |
May 07, 2007 | 28.97 | 29.09 | 28.89 | 29.06 | 5,247,221 | +0.05(+0.16%) |
May 04, 2007 | 29.14 | 29.42 | 28.92 | 29.01 | 7,599,105 | -0.04(-0.15%) |
May 03, 2007 | 29.16 | 29.17 | 28.94 | 29.06 | 7,358,483 | +0.28(+0.96%) |
May 02, 2007 | 28.47 | 28.80 | 28.44 | 28.78 | 7,686,998 | +0.27(+0.95%) |
May 01, 2007 | 28.69 | 28.78 | 28.43 | 28.51 | 9,786,286 | +0.00(+0.00%) |
Apr 30, 2007 | 28.73 | 28.86 | 28.51 | 28.51 | 8,742,481 | -0.17(-0.59%) |
Apr 27, 2007 | 28.56 | 28.77 | 28.47 | 28.68 | 6,566,406 | -0.13(-0.44%) |
Apr 26, 2007 | 28.87 | 28.96 | 28.70 | 28.81 | 8,377,130 | -0.41(-1.42%) |
Apr 25, 2007 | 29.04 | 29.24 | 28.98 | 29.22 | 9,775,995 | +0.53(+1.83%) |
Apr 24, 2007 | 29.13 | 29.14 | 28.67 | 28.70 | 9,836,860 | -0.41(-1.43%) |
Apr 23, 2007 | 29.23 | 29.54 | 29.08 | 29.11 | 7,704,546 | +0.03(+0.10%) |
Apr 20, 2007 | 29.02 | 29.13 | 28.88 | 29.08 | 9,053,019 | +0.01(+0.03%) |
Apr 19, 2007 | 28.83 | 29.11 | 28.82 | 29.07 | 9,720,956 | -0.12(-0.42%) |
Apr 18, 2007 | 29.19 | 29.28 | 29.11 | 29.19 | 8,184,128 | -0.03(-0.10%) |
Apr 17, 2007 | 29.43 | 29.47 | 29.16 | 29.22 | 10,169,989 | +0.11(+0.36%) |
Apr 16, 2007 | 29.17 | 29.18 | 28.97 | 29.12 | 8,601,268 | +0.15(+0.51%) |
Apr 13, 2007 | 28.95 | 29.06 | 28.82 | 28.97 | 11,482,203 | +0.42(+1.48%) |
Apr 12, 2007 | 28.09 | 28.55 | 28.02 | 28.55 | 8,981,700 | +0.60(+2.14%) |
Apr 11, 2007 | 28.12 | 28.27 | 27.89 | 27.95 | 9,032,130 | +0.08(+0.27%) |
Apr 10, 2007 | 27.73 | 27.88 | 27.70 | 27.87 | 6,014,197 | +0.41(+1.51%) |
Apr 09, 2007 | 27.49 | 27.78 | 27.42 | 27.46 | 3,733,577 | -0.17(-0.63%) |
Apr 05, 2007 | 27.69 | 27.80 | 27.61 | 27.63 | 5,406,496 | +0.07(+0.25%) |
Apr 04, 2007 | 27.37 | 27.56 | 27.28 | 27.56 | 5,715,955 | -0.04(-0.14%) |
Apr 03, 2007 | 27.56 | 27.65 | 27.43 | 27.60 | 7,149,312 | +0.06(+0.22%) |
Apr 02, 2007 | 27.68 | 27.69 | 27.42 | 27.54 | 6,415,476 | +0.12(+0.45%) |
Mar 30, 2007 | 27.62 | 27.62 | 27.37 | 27.42 | 10,220,286 | -0.42(-1.52%) |
Mar 29, 2007 | 27.84 | 27.89 | 27.66 | 27.84 | 12,313,210 | +0.44(+1.62%) |
Mar 28, 2007 | 27.64 | 27.70 | 27.38 | 27.40 | 14,836,793 | +0.19(+0.70%) |
Mar 27, 2007 | 27.18 | 27.29 | 27.07 | 27.21 | 7,618,754 | -0.06(-0.22%) |
Mar 26, 2007 | 27.34 | 27.36 | 27.10 | 27.27 | 11,281,018 | +0.29(+1.08%) |
Mar 23, 2007 | 26.76 | 27.14 | 26.72 | 26.98 | 12,551,204 | +0.61(+2.31%) |
Mar 22, 2007 | 26.16 | 26.56 | 26.10 | 26.37 | 10,248,623 | +0.32(+1.24%) |
Mar 21, 2007 | 25.73 | 26.12 | 25.62 | 26.04 | 8,472,372 | +0.52(+2.02%) |
Mar 20, 2007 | 25.37 | 25.54 | 25.31 | 25.53 | 5,251,235 | +0.08(+0.30%) |
Mar 19, 2007 | 25.31 | 25.58 | 25.24 | 25.45 | 6,742,886 | +0.22(+0.89%) |
Mar 16, 2007 | 25.30 | 25.46 | 25.13 | 25.23 | 6,060,952 | -0.07(-0.27%) |
Mar 15, 2007 | 25.13 | 25.46 | 25.10 | 25.29 | 8,438,767 | -0.08(-0.33%) |
Mar 14, 2007 | 25.22 | 25.41 | 24.98 | 25.38 | 15,903,109 | +0.08(+0.30%) |
Mar 13, 2007 | 25.82 | 25.85 | 25.26 | 25.30 | 12,677,774 | -0.52(-2.00%) |
Mar 12, 2007 | 25.67 | 25.86 | 25.64 | 25.82 | 8,576,766 | -0.09(-0.36%) |
Mar 09, 2007 | 25.75 | 25.91 | 25.67 | 25.91 | 12,151,300 | +0.19(+0.76%) |
Mar 08, 2007 | 25.79 | 25.88 | 25.68 | 25.72 | 10,293,253 | +0.02(+0.08%) |
Mar 07, 2007 | 25.20 | 25.82 | 25.16 | 25.70 | 19,383,146 | +0.49(+1.93%) |
Mar 06, 2007 | 25.02 | 25.24 | 24.94 | 25.21 | 13,574,626 | +0.31(+1.24%) |
Mar 05, 2007 | 24.84 | 25.25 | 24.82 | 24.90 | 15,062,767 | -0.55(-2.15%) |
Mar 02, 2007 | 25.65 | 25.74 | 25.34 | 25.45 | 11,617,042 | -0.41(-1.59%) |
Mar 01, 2007 | 25.83 | 26.04 | 25.55 | 25.86 | 13,096,321 | -0.20(-0.78%) |
Feb 28, 2007 | 26.39 | 26.40 | 25.96 | 26.06 | 11,685,050 | -0.14(-0.53%) |
Feb 27, 2007 | 26.70 | 26.87 | 26.09 | 26.20 | 11,673,479 | -0.86(-3.16%) |
Feb 26, 2007 | 27.21 | 27.27 | 26.95 | 27.06 | 10,148,836 | +0.31(+1.16%) |
Feb 23, 2007 | 26.62 | 26.85 | 26.56 | 26.75 | 12,870,935 | +0.58(+2.22%) |
Feb 22, 2007 | 25.96 | 26.20 | 25.91 | 26.17 | 10,703,425 | +0.12(+0.47%) |
Feb 21, 2007 | 26.07 | 26.12 | 25.82 | 26.04 | 9,393,567 | -0.33(-1.25%) |
Feb 20, 2007 | 26.24 | 26.42 | 26.21 | 26.37 | 6,897,589 | -0.16(-0.61%) |
Feb 16, 2007 | 26.51 | 26.63 | 26.44 | 26.54 | 5,844,650 | -0.18(-0.68%) |
Feb 15, 2007 | 26.69 | 26.75 | 26.54 | 26.72 | 7,500,685 | +0.11(+0.41%) |
Feb 14, 2007 | 26.57 | 26.70 | 26.44 | 26.61 | 8,468,233 | +0.01(+0.03%) |
Feb 13, 2007 | 26.24 | 26.62 | 26.23 | 26.60 | 8,887,913 | +0.27(+1.01%) |
Feb 12, 2007 | 26.34 | 26.40 | 26.28 | 26.33 | 7,900,205 | -0.30(-1.14%) |
Feb 09, 2007 | 26.70 | 26.79 | 26.60 | 26.64 | 8,757,648 | -0.25(-0.94%) |
Feb 08, 2007 | 26.50 | 26.95 | 26.49 | 26.89 | 11,495,195 | +0.01(+0.03%) |
Feb 07, 2007 | 27.06 | 27.09 | 26.77 | 26.88 | 7,612,379 | +0.10(+0.36%) |
Feb 06, 2007 | 26.69 | 26.88 | 26.65 | 26.79 | 8,921,528 | -0.23(-0.85%) |
Feb 05, 2007 | 26.98 | 27.08 | 26.92 | 27.01 | 8,175,095 | +0.06(+0.22%) |
Feb 02, 2007 | 26.83 | 27.01 | 26.68 | 26.95 | 6,403,825 | -0.05(-0.17%) |
Feb 01, 2007 | 26.98 | 27.12 | 26.90 | 27.00 | 8,003,895 | +0.11(+0.39%) |
Jan 31, 2007 | 26.60 | 26.95 | 26.47 | 26.90 | 14,043,360 | -0.04(-0.14%) |
Jan 30, 2007 | 26.71 | 27.00 | 26.66 | 26.93 | 9,195,684 | +0.33(+1.23%) |
Jan 29, 2007 | 26.75 | 26.85 | 26.59 | 26.61 | 7,944,152 | -0.38(-1.41%) |
Jan 26, 2007 | 27.06 | 27.12 | 26.82 | 26.99 | 6,050,798 | +0.03(+0.13%) |
Jan 25, 2007 | 27.33 | 27.33 | 26.92 | 26.95 | 6,834,776 | -0.60(-2.17%) |
Jan 24, 2007 | 27.63 | 27.68 | 27.30 | 27.55 | 9,886,387 | -0.07(-0.25%) |
Jan 23, 2007 | 27.33 | 27.65 | 27.31 | 27.62 | 10,443,437 | +0.55(+2.05%) |
Jan 22, 2007 | 27.42 | 27.46 | 26.96 | 27.06 | 6,768,658 | -0.26(-0.95%) |
Jan 19, 2007 | 27.02 | 27.34 | 27.02 | 27.32 | 8,782,206 | +0.39(+1.43%) |
Jan 18, 2007 | 27.22 | 27.29 | 26.79 | 26.94 | 13,194,680 | +0.01(+0.03%) |
Jan 17, 2007 | 26.55 | 26.98 | 26.55 | 26.93 | 12,647,312 | +0.13(+0.49%) |
Jan 16, 2007 | 27.26 | 27.31 | 26.69 | 26.80 | 11,530,616 | -0.58(-2.10%) |
Jan 12, 2007 | 26.41 | 27.43 | 26.35 | 27.37 | 23,557,358 | +1.29(+4.95%) |
Jan 11, 2007 | 26.26 | 26.57 | 26.07 | 26.08 | 14,044,776 | +0.05(+0.20%) |
Jan 10, 2007 | 26.23 | 26.26 | 25.96 | 26.03 | 11,558,952 | -0.41(-1.55%) |
Jan 09, 2007 | 26.38 | 26.57 | 26.19 | 26.44 | 19,529,316 | -0.78(-2.88%) |
Jan 08, 2007 | 27.53 | 27.59 | 27.14 | 27.23 | 8,935,224 | -0.29(-1.05%) |
Jan 05, 2007 | 27.49 | 27.55 | 27.21 | 27.51 | 8,063,874 | -0.06(-0.22%) |
Jan 04, 2007 | 27.81 | 27.82 | 27.54 | 27.57 | 10,127,012 | -0.37(-1.32%) |
Jan 03, 2007 | 28.49 | 28.49 | 27.84 | 27.94 | 12,650,854 | -0.47(-1.67%) |
Dec 29, 2006 | 28.38 | 28.54 | 28.35 | 28.42 | 3,065,306 | -0.04(-0.15%) |
Dec 28, 2006 | 28.43 | 28.51 | 28.34 | 28.46 | 3,685,877 | -0.06(-0.19%) |
Dec 27, 2006 | 28.49 | 28.56 | 28.39 | 28.51 | 4,934,810 | +0.28(+0.97%) |
Dec 26, 2006 | 28.35 | 28.35 | 28.07 | 28.24 | 3,082,544 | +0.06(+0.23%) |
Dec 22, 2006 | 28.50 | 28.50 | 28.12 | 28.17 | 4,446,713 | -0.16(-0.57%) |
Dec 21, 2006 | 28.17 | 28.34 | 28.03 | 28.34 | 7,005,504 | +0.00(+0.00%) |
Dec 20, 2006 | 28.56 | 28.62 | 28.33 | 28.34 | 6,813,288 | -0.41(-1.44%) |
Dec 19, 2006 | 28.46 | 28.90 | 28.41 | 28.75 | 6,894,283 | +0.48(+1.71%) |
Dec 18, 2006 | 28.68 | 28.75 | 28.26 | 28.27 | 8,865,563 | -0.48(-1.66%) |
Dec 15, 2006 | 28.91 | 28.94 | 28.64 | 28.75 | 5,028,557 | -0.08(-0.26%) |
Dec 14, 2006 | 28.68 | 28.87 | 28.66 | 28.82 | 12,123,558 | -0.22(-0.77%) |
Dec 13, 2006 | 28.84 | 29.08 | 28.78 | 29.05 | 6,417,285 | +0.14(+0.50%) |
Dec 12, 2006 | 28.95 | 29.06 | 28.74 | 28.90 | 6,084,094 | -0.02(-0.07%) |
Dec 11, 2006 | 28.74 | 29.11 | 28.73 | 28.92 | 4,846,967 | -0.08(-0.29%) |
Dec 08, 2006 | 29.02 | 29.17 | 28.92 | 29.01 | 8,654,456 | +0.14(+0.48%) |
Dec 07, 2006 | 28.83 | 29.01 | 28.67 | 28.87 | 7,691,249 | +0.09(+0.31%) |
Dec 06, 2006 | 28.86 | 29.12 | 28.70 | 28.78 | 10,622,902 | -0.28(-0.96%) |
Dec 05, 2006 | 28.92 | 29.12 | 28.79 | 29.06 | 9,206,546 | +0.45(+1.57%) |
Dec 04, 2006 | 28.66 | 28.70 | 28.46 | 28.61 | 6,233,805 | -0.15(-0.53%) |