Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.71 | 22.38 | 21.53 | 22.16 | 7,176,128 | +0.43(+1.98%) |
Sep 27, 2007 | 21.02 | 22.08 | 21.02 | 21.73 | 10,380,817 | +0.68(+3.24%) |
Sep 26, 2007 | 21.50 | 21.93 | 20.94 | 21.05 | 5,677,456 | -0.38(-1.76%) |
Sep 25, 2007 | 21.56 | 21.56 | 21.11 | 21.43 | 6,812,597 | -0.01(-0.07%) |
Sep 24, 2007 | 21.74 | 21.85 | 21.33 | 21.45 | 6,209,591 | -0.24(-1.13%) |
Sep 21, 2007 | 22.10 | 22.26 | 21.59 | 21.69 | 6,698,124 | -0.08(-0.37%) |
Sep 20, 2007 | 21.76 | 22.14 | 21.59 | 21.77 | 7,259,147 | -0.13(-0.61%) |
Sep 19, 2007 | 22.54 | 22.69 | 21.68 | 21.91 | 9,427,611 | -0.28(-1.27%) |
Sep 18, 2007 | 21.19 | 22.28 | 21.15 | 22.19 | 13,838,210 | +1.12(+5.31%) |
Sep 17, 2007 | 21.83 | 21.90 | 20.96 | 21.07 | 10,488,000 | -0.54(-2.50%) |
Sep 14, 2007 | 21.93 | 21.93 | 21.44 | 21.61 | 12,748,569 | -0.64(-2.90%) |
Sep 13, 2007 | 22.05 | 22.44 | 21.85 | 22.25 | 6,393,314 | +0.22(+1.01%) |
Sep 12, 2007 | 21.93 | 22.19 | 21.64 | 22.03 | 9,062,359 | -0.19(-0.87%) |
Sep 11, 2007 | 21.12 | 22.48 | 21.10 | 22.22 | 8,322,067 | +0.07(+0.30%) |
Sep 10, 2007 | 23.19 | 23.25 | 22.15 | 22.16 | 5,169,890 | -0.79(-3.45%) |
Sep 07, 2007 | 23.39 | 23.62 | 22.61 | 22.95 | 5,616,170 | -0.94(-3.94%) |
Sep 06, 2007 | 24.44 | 24.44 | 23.84 | 23.89 | 2,912,433 | -0.01(-0.06%) |
Sep 05, 2007 | 24.08 | 24.09 | 23.54 | 23.91 | 4,886,543 | -0.37(-1.53%) |
Sep 04, 2007 | 24.08 | 24.42 | 23.71 | 24.28 | 4,210,643 | +0.36(+1.49%) |
Aug 31, 2007 | 23.57 | 23.94 | 23.39 | 23.92 | 5,138,707 | +0.87(+3.79%) |
Aug 30, 2007 | 22.39 | 23.20 | 22.39 | 23.05 | 3,871,950 | +0.20(+0.88%) |
Aug 29, 2007 | 22.58 | 22.94 | 22.01 | 22.85 | 5,734,962 | +0.57(+2.56%) |
Aug 28, 2007 | 23.33 | 23.51 | 22.12 | 22.28 | 6,856,739 | -1.16(-4.96%) |
Aug 27, 2007 | 23.60 | 23.66 | 23.11 | 23.44 | 3,577,264 | -0.18(-0.75%) |
Aug 24, 2007 | 23.04 | 23.68 | 22.89 | 23.62 | 5,334,039 | +0.73(+3.17%) |
Aug 23, 2007 | 23.04 | 23.48 | 22.71 | 22.89 | 4,373,847 | -0.02(-0.10%) |
Aug 22, 2007 | 22.31 | 23.04 | 22.28 | 22.91 | 5,695,005 | +0.98(+4.46%) |
Aug 21, 2007 | 22.32 | 22.32 | 21.84 | 21.93 | 5,675,870 | -0.24(-1.07%) |
Aug 20, 2007 | 22.61 | 22.72 | 21.88 | 22.17 | 5,920,892 | -0.07(-0.33%) |
Aug 17, 2007 | 22.96 | 23.19 | 21.76 | 22.25 | 8,069,161 | +0.44(+2.00%) |
Aug 16, 2007 | 21.49 | 22.14 | 20.80 | 21.81 | 13,694,212 | -0.38(-1.70%) |
Aug 15, 2007 | 23.33 | 23.66 | 21.96 | 22.19 | 10,417,571 | -1.35(-5.73%) |
Aug 14, 2007 | 24.43 | 24.45 | 23.33 | 23.53 | 5,185,279 | -0.61(-2.55%) |
Aug 13, 2007 | 24.15 | 24.50 | 23.78 | 24.15 | 3,717,925 | +0.27(+1.12%) |
Aug 10, 2007 | 23.69 | 24.14 | 22.78 | 23.88 | 7,443,945 | -0.51(-2.10%) |
Aug 09, 2007 | 23.93 | 24.43 | 23.71 | 24.39 | 5,967,764 | -0.17(-0.69%) |
Aug 08, 2007 | 24.38 | 24.90 | 24.17 | 24.56 | 7,322,692 | +0.65(+2.73%) |
Aug 07, 2007 | 23.15 | 24.33 | 22.96 | 23.91 | 8,543,858 | +0.78(+3.36%) |
Aug 06, 2007 | 23.65 | 23.65 | 22.91 | 23.13 | 10,492,194 | -0.26(-1.11%) |
Aug 03, 2007 | 23.62 | 23.89 | 23.35 | 23.39 | 6,881,712 | -0.50(-2.08%) |
Aug 02, 2007 | 23.71 | 24.08 | 23.31 | 23.89 | 7,992,674 | +0.59(+2.54%) |
Aug 01, 2007 | 23.72 | 23.96 | 22.66 | 23.30 | 10,900,706 | -0.66(-2.75%) |
Jul 31, 2007 | 24.52 | 24.77 | 23.87 | 23.96 | 7,215,822 | -0.29(-1.19%) |
Jul 30, 2007 | 23.96 | 24.45 | 23.54 | 24.25 | 9,599,353 | +0.26(+1.08%) |
Jul 27, 2007 | 24.45 | 24.65 | 23.59 | 23.99 | 12,945,430 | -0.41(-1.67%) |
Jul 26, 2007 | 24.63 | 28.14 | 23.74 | 24.39 | 11,449,523 | -0.84(-3.32%) |
Jul 25, 2007 | 25.56 | 25.85 | 24.73 | 25.23 | 6,948,072 | -0.20(-0.79%) |
Jul 24, 2007 | 25.87 | 25.88 | 25.14 | 25.43 | 10,782,633 | -0.40(-1.55%) |
Jul 23, 2007 | 25.87 | 26.00 | 25.45 | 25.83 | 6,352,142 | -0.01(-0.03%) |
Jul 20, 2007 | 26.62 | 26.83 | 25.59 | 25.84 | 9,386,548 | -0.78(-2.92%) |
Jul 19, 2007 | 26.76 | 27.00 | 26.42 | 26.62 | 8,477,307 | +0.10(+0.36%) |
Jul 18, 2007 | 25.93 | 26.59 | 25.93 | 26.52 | 5,372,376 | +0.16(+0.62%) |
Jul 17, 2007 | 26.56 | 26.83 | 26.12 | 26.36 | 8,675,879 | -0.35(-1.30%) |
Jul 16, 2007 | 27.61 | 27.63 | 26.48 | 26.71 | 14,080,789 | -0.92(-3.33%) |
Jul 13, 2007 | 27.41 | 27.75 | 27.19 | 27.62 | 5,006,955 | +0.24(+0.87%) |
Jul 12, 2007 | 27.26 | 27.52 | 26.99 | 27.39 | 3,790,858 | +0.19(+0.68%) |
Jul 11, 2007 | 27.11 | 27.44 | 26.82 | 27.20 | 3,270,159 | +0.04(+0.14%) |
Jul 10, 2007 | 27.41 | 27.48 | 26.85 | 27.16 | 3,309,272 | -0.24(-0.89%) |
Jul 09, 2007 | 27.63 | 27.85 | 27.31 | 27.41 | 4,142,067 | -0.27(-0.99%) |
Jul 06, 2007 | 27.91 | 27.91 | 27.47 | 27.68 | 3,475,238 | -0.01(-0.03%) |
Jul 05, 2007 | 27.97 | 28.14 | 27.48 | 27.69 | 3,254,093 | -0.08(-0.29%) |
Jul 03, 2007 | 27.78 | 27.87 | 27.56 | 27.77 | 1,351,396 | +0.09(+0.32%) |
Jul 02, 2007 | 27.48 | 27.75 | 27.31 | 27.68 | 2,818,385 | +0.35(+1.27%) |
Jun 29, 2007 | 27.34 | 27.64 | 27.12 | 27.34 | 3,683,907 | -0.26(-0.94%) |
Jun 28, 2007 | 27.41 | 27.63 | 27.04 | 27.59 | 3,457,257 | +0.27(+1.00%) |
Jun 27, 2007 | 27.11 | 27.44 | 26.67 | 27.32 | 8,312,618 | -0.15(-0.54%) |
Jun 26, 2007 | 28.37 | 28.46 | 27.42 | 27.47 | 3,883,432 | -0.82(-2.91%) |
Jun 25, 2007 | 28.59 | 28.70 | 28.14 | 28.29 | 2,563,378 | -0.36(-1.24%) |
Jun 22, 2007 | 28.48 | 28.83 | 28.25 | 28.65 | 8,396,448 | -0.21(-0.72%) |
Jun 21, 2007 | 28.07 | 28.90 | 27.89 | 28.85 | 3,398,132 | +0.53(+1.86%) |
Jun 20, 2007 | 28.96 | 29.18 | 28.22 | 28.33 | 4,965,648 | -0.47(-1.65%) |
Jun 19, 2007 | 29.26 | 29.27 | 28.68 | 28.80 | 9,050,210 | -1.36(-4.52%) |
Jun 18, 2007 | 30.34 | 30.64 | 30.05 | 30.16 | 2,297,683 | -0.07(-0.25%) |
Jun 15, 2007 | 29.45 | 30.42 | 29.36 | 30.24 | 5,426,238 | +1.01(+3.45%) |
Jun 14, 2007 | 29.26 | 29.59 | 29.20 | 29.23 | 3,899,083 | +0.01(+0.05%) |
Jun 13, 2007 | 28.94 | 29.26 | 28.65 | 29.22 | 2,065,364 | +0.49(+1.70%) |
Jun 12, 2007 | 29.22 | 29.22 | 28.62 | 28.73 | 3,089,001 | -0.56(-1.92%) |
Jun 11, 2007 | 28.95 | 29.29 | 28.71 | 29.29 | 3,588,321 | +0.34(+1.18%) |
Jun 08, 2007 | 28.14 | 28.95 | 27.41 | 28.95 | 5,623,190 | +0.70(+2.49%) |
Jun 07, 2007 | 29.00 | 29.45 | 27.80 | 28.25 | 7,586,564 | -0.79(-2.73%) |
Jun 06, 2007 | 29.63 | 29.63 | 28.91 | 29.04 | 3,870,263 | -0.65(-2.20%) |
Jun 05, 2007 | 29.48 | 29.71 | 29.15 | 29.69 | 4,534,651 | +0.13(+0.45%) |
Jun 04, 2007 | 29.26 | 29.56 | 28.91 | 29.56 | 4,401,925 | +0.13(+0.45%) |
Jun 01, 2007 | 29.03 | 29.48 | 28.99 | 29.42 | 5,640,469 | +0.62(+2.16%) |
May 31, 2007 | 28.59 | 29.48 | 28.59 | 28.80 | 11,411,713 | +0.19(+0.67%) |
May 30, 2007 | 26.85 | 28.66 | 26.56 | 28.61 | 10,949,670 | +1.50(+5.52%) |
May 29, 2007 | 26.62 | 27.22 | 26.52 | 27.11 | 5,845,790 | +0.86(+3.27%) |
May 25, 2007 | 25.97 | 26.36 | 25.84 | 26.25 | 3,538,049 | +0.43(+1.66%) |
May 24, 2007 | 26.08 | 26.42 | 25.66 | 25.82 | 4,791,375 | -0.35(-1.33%) |
May 23, 2007 | 26.45 | 26.49 | 26.03 | 26.17 | 3,368,399 | -0.18(-0.67%) |
May 22, 2007 | 26.34 | 26.42 | 26.04 | 26.35 | 3,031,023 | +0.17(+0.65%) |
May 21, 2007 | 26.11 | 26.35 | 25.91 | 26.18 | 3,873,435 | +0.16(+0.63%) |
May 18, 2007 | 26.11 | 26.17 | 25.76 | 26.02 | 3,120,184 | +0.26(+1.01%) |
May 17, 2007 | 25.70 | 25.91 | 25.34 | 25.76 | 3,487,267 | +0.07(+0.26%) |
May 16, 2007 | 25.22 | 25.72 | 25.04 | 25.69 | 4,780,845 | +0.58(+2.30%) |
May 15, 2007 | 25.11 | 25.48 | 24.96 | 25.11 | 3,387,532 | -0.10(-0.38%) |
May 14, 2007 | 25.55 | 25.61 | 25.14 | 25.21 | 2,403,921 | -0.34(-1.33%) |
May 11, 2007 | 25.45 | 25.67 | 25.34 | 25.55 | 2,349,588 | +0.35(+1.38%) |
May 10, 2007 | 25.51 | 25.65 | 25.07 | 25.20 | 3,596,703 | -0.45(-1.76%) |
May 09, 2007 | 25.19 | 25.77 | 25.13 | 25.65 | 3,162,588 | +0.40(+1.58%) |
May 08, 2007 | 25.30 | 25.59 | 24.92 | 25.25 | 3,716,683 | -0.60(-2.32%) |
May 07, 2007 | 26.13 | 26.67 | 25.82 | 25.85 | 4,627,630 | +0.04(+0.17%) |
May 04, 2007 | 25.19 | 25.88 | 25.19 | 25.81 | 7,763,204 | +0.72(+2.86%) |
May 03, 2007 | 24.30 | 25.36 | 24.26 | 25.09 | 8,415,346 | +0.93(+3.86%) |
May 02, 2007 | 23.93 | 24.35 | 23.93 | 24.16 | 4,694,991 | +0.24(+0.99%) |
May 01, 2007 | 23.82 | 24.07 | 23.68 | 23.92 | 6,691,375 | -0.16(-0.65%) |
Apr 30, 2007 | 24.26 | 24.45 | 24.02 | 24.08 | 3,427,809 | -0.19(-0.76%) |
Apr 27, 2007 | 24.25 | 24.50 | 23.81 | 24.26 | 5,933,804 | -0.23(-0.94%) |
Apr 26, 2007 | 24.68 | 24.89 | 24.32 | 24.49 | 4,583,758 | -0.17(-0.69%) |
Apr 25, 2007 | 24.77 | 25.00 | 24.54 | 24.66 | 5,394,778 | -0.12(-0.48%) |
Apr 24, 2007 | 25.37 | 25.40 | 24.64 | 24.78 | 7,566,117 | -0.78(-3.04%) |
Apr 23, 2007 | 25.62 | 25.75 | 25.45 | 25.56 | 2,339,666 | -0.09(-0.35%) |
Apr 20, 2007 | 25.84 | 25.85 | 25.39 | 25.65 | 3,213,733 | +0.28(+1.11%) |
Apr 19, 2007 | 25.01 | 25.38 | 24.71 | 25.36 | 5,570,538 | +0.04(+0.15%) |
Apr 18, 2007 | 25.41 | 25.64 | 25.12 | 25.33 | 5,280,797 | -0.34(-1.33%) |
Apr 17, 2007 | 25.96 | 25.96 | 25.27 | 25.67 | 4,324,305 | -0.20(-0.77%) |
Apr 16, 2007 | 25.94 | 26.02 | 25.68 | 25.87 | 3,785,070 | +0.10(+0.37%) |
Apr 13, 2007 | 25.93 | 26.06 | 25.60 | 25.77 | 2,929,617 | -0.16(-0.60%) |
Apr 12, 2007 | 25.43 | 26.13 | 25.31 | 25.93 | 4,166,355 | +0.21(+0.81%) |
Apr 11, 2007 | 26.25 | 26.31 | 25.52 | 25.72 | 5,699,325 | -0.44(-1.70%) |
Apr 10, 2007 | 25.00 | 26.66 | 25.01 | 26.16 | 14,991,544 | +1.47(+5.97%) |
Apr 09, 2007 | 24.68 | 24.89 | 24.42 | 24.69 | 5,221,861 | +0.25(+1.03%) |
Apr 05, 2007 | 24.20 | 24.59 | 24.13 | 24.44 | 2,901,576 | +0.25(+1.04%) |
Apr 04, 2007 | 24.47 | 24.51 | 24.11 | 24.19 | 7,780,348 | -0.44(-1.77%) |
Apr 03, 2007 | 24.38 | 24.83 | 24.38 | 24.62 | 6,055,161 | +0.29(+1.19%) |
Apr 02, 2007 | 24.29 | 24.45 | 24.06 | 24.33 | 8,791,972 | +0.07(+0.31%) |
Mar 30, 2007 | 24.37 | 24.67 | 24.02 | 24.26 | 8,155,623 | -0.04(-0.15%) |
Mar 29, 2007 | 24.53 | 24.74 | 24.08 | 24.30 | 6,055,701 | -0.04(-0.15%) |
Mar 28, 2007 | 24.45 | 24.45 | 24.00 | 24.33 | 7,216,625 | -0.37(-1.50%) |
Mar 27, 2007 | 25.19 | 25.19 | 24.59 | 24.71 | 5,809,343 | -0.58(-2.29%) |
Mar 26, 2007 | 25.63 | 25.63 | 25.05 | 25.28 | 4,606,572 | -0.13(-0.52%) |
Mar 23, 2007 | 25.84 | 26.24 | 25.31 | 25.42 | 4,163,555 | -0.45(-1.75%) |
Mar 22, 2007 | 25.56 | 26.00 | 25.43 | 25.87 | 3,640,575 | +0.36(+1.39%) |
Mar 21, 2007 | 24.75 | 25.71 | 24.56 | 25.51 | 5,750,944 | +1.03(+4.21%) |
Mar 20, 2007 | 24.28 | 24.51 | 24.22 | 24.48 | 4,861,300 | +0.27(+1.13%) |
Mar 19, 2007 | 23.96 | 24.45 | 23.96 | 24.21 | 5,654,103 | +0.21(+0.86%) |
Mar 16, 2007 | 24.50 | 24.51 | 23.88 | 24.00 | 3,816,469 | -0.54(-2.20%) |
Mar 15, 2007 | 24.22 | 24.93 | 24.22 | 24.54 | 2,048,625 | +0.21(+0.85%) |
Mar 14, 2007 | 24.18 | 24.44 | 23.70 | 24.33 | 5,856,049 | +0.07(+0.31%) |
Mar 13, 2007 | 25.22 | 25.22 | 24.26 | 24.26 | 4,103,325 | -0.96(-3.79%) |
Mar 12, 2007 | 25.12 | 25.28 | 24.96 | 25.22 | 2,203,730 | -0.08(-0.32%) |
Mar 09, 2007 | 25.42 | 25.42 | 24.95 | 25.30 | 3,460,227 | +0.44(+1.79%) |
Mar 08, 2007 | 24.67 | 24.96 | 24.63 | 24.85 | 3,258,415 | +0.56(+2.29%) |
Mar 07, 2007 | 24.45 | 24.73 | 24.19 | 24.30 | 3,361,683 | -0.16(-0.67%) |
Mar 06, 2007 | 24.06 | 24.56 | 23.93 | 24.46 | 5,395,325 | +0.73(+3.09%) |
Mar 05, 2007 | 23.03 | 24.20 | 23.02 | 23.73 | 6,437,863 | -0.19(-0.77%) |
Mar 02, 2007 | 24.59 | 24.65 | 23.91 | 23.91 | 4,703,225 | -0.73(-2.95%) |
Mar 01, 2007 | 24.30 | 24.76 | 23.48 | 24.64 | 11,008,229 | -0.56(-2.20%) |
Feb 28, 2007 | 25.99 | 25.99 | 25.04 | 25.19 | 6,418,827 | -0.16(-0.64%) |
Feb 27, 2007 | 26.21 | 26.21 | 24.00 | 25.36 | 10,428,874 | -1.71(-6.32%) |
Feb 26, 2007 | 27.40 | 27.46 | 26.82 | 27.07 | 2,835,691 | -0.04(-0.16%) |
Feb 23, 2007 | 27.73 | 27.78 | 26.99 | 27.11 | 3,592,113 | -0.61(-2.22%) |
Feb 22, 2007 | 27.96 | 28.16 | 27.56 | 27.73 | 4,096,575 | -0.11(-0.40%) |
Feb 21, 2007 | 26.96 | 27.94 | 26.91 | 27.84 | 4,777,200 | +0.52(+1.90%) |
Feb 20, 2007 | 27.56 | 27.56 | 26.99 | 27.32 | 2,741,264 | +0.28(+1.04%) |
Feb 16, 2007 | 27.27 | 27.27 | 26.88 | 27.04 | 1,583,715 | -0.23(-0.84%) |
Feb 15, 2007 | 27.39 | 27.48 | 27.06 | 27.27 | 2,295,929 | -0.10(-0.38%) |
Feb 14, 2007 | 26.58 | 27.51 | 26.46 | 27.37 | 3,992,516 | +0.94(+3.56%) |
Feb 13, 2007 | 26.31 | 26.60 | 26.19 | 26.43 | 3,244,773 | +0.24(+0.93%) |
Feb 12, 2007 | 26.54 | 26.54 | 26.02 | 26.19 | 3,178,372 | -0.35(-1.31%) |
Feb 09, 2007 | 27.06 | 27.30 | 26.52 | 26.54 | 2,992,483 | -0.50(-1.86%) |
Feb 08, 2007 | 26.91 | 27.14 | 26.57 | 27.04 | 2,254,891 | -0.13(-0.46%) |
Feb 07, 2007 | 27.15 | 27.35 | 26.84 | 27.16 | 2,607,758 | +0.23(+0.85%) |
Feb 06, 2007 | 26.74 | 26.99 | 26.48 | 26.94 | 1,729,236 | +0.36(+1.37%) |
Feb 05, 2007 | 27.04 | 27.04 | 26.56 | 26.57 | 1,601,804 | -0.42(-1.56%) |
Feb 02, 2007 | 26.96 | 26.99 | 26.38 | 26.99 | 2,598,849 | +0.39(+1.45%) |
Feb 01, 2007 | 26.42 | 26.87 | 26.39 | 26.61 | 3,443,083 | +0.40(+1.53%) |
Jan 31, 2007 | 25.89 | 26.29 | 25.67 | 26.21 | 4,144,092 | +0.36(+1.38%) |
Jan 30, 2007 | 25.24 | 26.10 | 25.17 | 25.85 | 3,679,453 | +0.78(+3.10%) |
Jan 29, 2007 | 25.39 | 25.65 | 25.06 | 25.08 | 5,129,797 | -0.41(-1.60%) |
Jan 26, 2007 | 25.74 | 25.88 | 25.23 | 25.48 | 5,336,334 | -0.01(-0.03%) |
Jan 25, 2007 | 26.48 | 26.61 | 25.39 | 25.49 | 3,751,538 | -1.12(-4.20%) |
Jan 24, 2007 | 26.62 | 26.94 | 26.38 | 26.61 | 3,905,158 | +0.17(+0.64%) |
Jan 23, 2007 | 26.05 | 26.51 | 25.82 | 26.44 | 2,836,838 | +0.44(+1.68%) |
Jan 22, 2007 | 25.93 | 26.00 | 25.48 | 26.00 | 2,388,937 | +0.07(+0.29%) |
Jan 19, 2007 | 25.79 | 25.96 | 25.39 | 25.93 | 1,991,389 | +0.15(+0.57%) |
Jan 18, 2007 | 25.78 | 25.97 | 25.50 | 25.78 | 3,329,016 | -0.01(-0.06%) |
Jan 17, 2007 | 25.07 | 25.90 | 24.93 | 25.79 | 3,686,067 | +0.65(+2.59%) |
Jan 16, 2007 | 24.82 | 25.16 | 24.70 | 25.14 | 2,247,467 | +0.45(+1.83%) |
Jan 12, 2007 | 24.43 | 24.71 | 24.26 | 24.69 | 2,728,305 | +0.13(+0.51%) |
Jan 11, 2007 | 24.26 | 24.79 | 24.05 | 24.56 | 3,489,385 | +0.27(+1.10%) |
Jan 10, 2007 | 23.73 | 24.36 | 23.49 | 24.30 | 4,015,715 | +0.30(+1.23%) |
Jan 09, 2007 | 24.73 | 24.96 | 23.93 | 24.00 | 5,008,305 | -0.67(-2.70%) |
Jan 08, 2007 | 24.66 | 24.75 | 24.16 | 24.67 | 3,072,937 | +0.12(+0.48%) |
Jan 05, 2007 | 24.89 | 24.91 | 24.33 | 24.55 | 2,868,831 | -0.42(-1.69%) |
Jan 04, 2007 | 25.20 | 25.26 | 24.90 | 24.97 | 2,289,719 | -0.23(-0.91%) |
Jan 03, 2007 | 25.19 | 25.43 | 24.96 | 25.20 | 4,396,526 | +0.10(+0.41%) |
Dec 29, 2006 | 24.90 | 25.16 | 24.84 | 25.10 | 1,938,877 | +0.16(+0.65%) |
Dec 28, 2006 | 24.75 | 25.11 | 24.62 | 24.93 | 1,938,202 | +0.18(+0.72%) |
Dec 27, 2006 | 24.08 | 24.77 | 24.00 | 24.76 | 2,253,811 | +0.73(+3.02%) |
Dec 26, 2006 | 23.72 | 24.15 | 23.72 | 24.03 | 1,829,534 | +0.21(+0.87%) |
Dec 22, 2006 | 24.21 | 24.22 | 23.71 | 23.82 | 3,057,683 | -0.39(-1.59%) |
Dec 21, 2006 | 24.35 | 24.42 | 23.96 | 24.21 | 2,180,646 | -0.06(-0.24%) |
Dec 20, 2006 | 24.56 | 24.76 | 24.22 | 24.27 | 3,394,621 | -0.27(-1.12%) |
Dec 19, 2006 | 24.85 | 24.85 | 24.11 | 24.54 | 3,292,163 | -0.36(-1.46%) |
Dec 18, 2006 | 24.91 | 25.18 | 24.81 | 24.91 | 3,198,614 | +0.00(+0.00%) |
Dec 15, 2006 | 24.63 | 24.96 | 24.41 | 24.91 | 3,173,506 | +0.37(+1.51%) |
Dec 14, 2006 | 24.44 | 24.54 | 24.26 | 24.53 | 2,269,335 | +0.36(+1.47%) |
Dec 13, 2006 | 24.08 | 24.39 | 23.99 | 24.18 | 2,231,538 | +0.08(+0.34%) |
Dec 12, 2006 | 24.15 | 24.19 | 23.73 | 24.10 | 3,316,596 | +0.20(+0.84%) |
Dec 11, 2006 | 23.71 | 23.94 | 23.71 | 23.90 | 2,255,701 | +0.11(+0.47%) |
Dec 08, 2006 | 23.98 | 24.13 | 23.70 | 23.79 | 3,587,794 | -0.10(-0.40%) |
Dec 07, 2006 | 24.08 | 24.39 | 23.82 | 23.88 | 2,156,213 | -0.37(-1.53%) |
Dec 06, 2006 | 24.30 | 24.41 | 23.96 | 24.25 | 2,500,440 | -0.13(-0.52%) |
Dec 05, 2006 | 24.15 | 24.48 | 24.03 | 24.38 | 3,755,588 | +0.23(+0.95%) |
Dec 04, 2006 | 23.91 | 24.19 | 23.89 | 24.15 | 2,798,366 | +0.21(+0.87%) |
Dec 01, 2006 | 23.75 | 24.33 | 23.71 | 23.94 | 1,916,064 | -0.16(-0.68%) |
Nov 30, 2006 | 23.97 | 24.31 | 23.63 | 24.11 | 2,426,195 | +0.19(+0.77%) |
Nov 29, 2006 | 23.45 | 23.98 | 23.45 | 23.92 | 2,162,692 | +0.41(+1.73%) |
Nov 28, 2006 | 23.48 | 23.53 | 23.37 | 23.51 | 2,667,424 | +0.03(+0.13%) |
Nov 27, 2006 | 23.93 | 23.93 | 23.34 | 23.48 | 4,479,680 | -0.36(-1.52%) |
Nov 24, 2006 | 23.81 | 23.92 | 23.76 | 23.85 | 1,309,008 | -0.19(-0.80%) |
Nov 22, 2006 | 23.79 | 24.19 | 23.79 | 24.04 | 3,399,616 | -0.04(-0.15%) |
Nov 21, 2006 | 23.85 | 24.12 | 23.72 | 24.08 | 3,980,753 | +0.29(+1.21%) |
Nov 20, 2006 | 23.63 | 23.89 | 23.63 | 23.79 | 2,963,055 | +0.03(+0.13%) |
Nov 17, 2006 | 23.67 | 23.76 | 23.47 | 23.76 | 2,247,332 | +0.03(+0.12%) |
Nov 16, 2006 | 24.11 | 24.30 | 23.67 | 23.73 | 4,212,128 | -0.24(-0.99%) |
Nov 15, 2006 | 23.64 | 24.00 | 23.41 | 23.96 | 3,471,431 | +0.35(+1.47%) |
Nov 14, 2006 | 23.52 | 23.66 | 23.39 | 23.62 | 2,896,369 | +0.33(+1.43%) |
Nov 13, 2006 | 23.22 | 23.33 | 22.93 | 23.28 | 2,044,575 | +0.16(+0.67%) |
Nov 10, 2006 | 23.10 | 23.33 | 22.82 | 23.13 | 3,676,348 | +0.19(+0.81%) |
Nov 09, 2006 | 23.12 | 23.18 | 22.79 | 22.94 | 4,201,058 | +0.16(+0.72%) |
Nov 08, 2006 | 22.57 | 22.85 | 22.45 | 22.78 | 3,340,085 | +0.04(+0.20%) |
Nov 07, 2006 | 22.93 | 23.26 | 22.66 | 22.73 | 5,067,836 | -0.14(-0.62%) |
Nov 06, 2006 | 22.63 | 22.95 | 22.42 | 22.88 | 3,802,834 | +0.39(+1.75%) |
Nov 03, 2006 | 22.56 | 22.67 | 22.27 | 22.48 | 2,867,076 | -0.04(-0.20%) |
Nov 02, 2006 | 22.59 | 22.67 | 22.31 | 22.53 | 2,937,136 | -0.11(-0.49%) |
Nov 01, 2006 | 22.96 | 23.19 | 22.55 | 22.64 | 3,993,982 | -0.13(-0.59%) |
Oct 31, 2006 | 22.18 | 22.88 | 22.18 | 22.77 | 5,132,902 | +0.59(+2.64%) |
Oct 30, 2006 | 22.85 | 22.94 | 22.13 | 22.19 | 8,122,010 | -0.44(-1.96%) |
Oct 27, 2006 | 22.85 | 23.99 | 22.54 | 22.63 | 12,731,417 | -1.07(-4.53%) |
Oct 26, 2006 | 24.34 | 24.35 | 23.45 | 23.71 | 6,326,089 | -0.63(-2.59%) |
Oct 25, 2006 | 24.08 | 24.33 | 23.96 | 24.33 | 2,878,415 | +0.26(+1.08%) |
Oct 24, 2006 | 23.78 | 24.08 | 23.63 | 24.08 | 3,591,303 | +0.24(+0.99%) |
Oct 23, 2006 | 23.94 | 24.03 | 23.71 | 23.84 | 3,452,667 | -0.10(-0.43%) |
Oct 20, 2006 | 23.87 | 24.16 | 23.71 | 23.94 | 5,047,048 | -0.10(-0.43%) |
Oct 19, 2006 | 23.82 | 24.19 | 23.59 | 24.05 | 7,511,176 | -0.04(-0.15%) |
Oct 18, 2006 | 24.08 | 24.40 | 23.93 | 24.08 | 3,630,991 | +0.10(+0.40%) |
Oct 17, 2006 | 24.22 | 24.22 | 23.74 | 23.99 | 3,818,493 | -0.41(-1.67%) |
Oct 16, 2006 | 24.26 | 24.53 | 24.09 | 24.39 | 2,535,943 | +0.27(+1.14%) |
Oct 13, 2006 | 23.90 | 24.45 | 23.82 | 24.12 | 6,002,920 | +0.28(+1.18%) |
Oct 12, 2006 | 23.07 | 23.84 | 23.04 | 23.84 | 5,525,321 | +0.95(+4.14%) |
Oct 11, 2006 | 22.99 | 23.18 | 22.72 | 22.89 | 3,171,346 | -0.19(-0.80%) |
Oct 10, 2006 | 22.76 | 23.38 | 22.71 | 23.08 | 4,582,138 | +0.22(+0.97%) |
Oct 09, 2006 | 22.94 | 23.15 | 22.70 | 22.85 | 2,992,618 | -0.24(-1.03%) |
Oct 06, 2006 | 22.91 | 23.24 | 22.76 | 23.09 | 2,387,318 | -0.05(-0.22%) |
Oct 05, 2006 | 22.93 | 23.26 | 22.76 | 23.14 | 5,149,236 | +0.28(+1.23%) |
Oct 04, 2006 | 22.04 | 22.89 | 22.02 | 22.86 | 3,998,167 | +0.64(+2.87%) |
Oct 03, 2006 | 22.19 | 22.31 | 21.90 | 22.22 | 3,176,881 | +0.05(+0.23%) |