Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 24.46 | 24.48 | 24.44 | 24.44 | 0 | -0.12(-0.50%) |
Oct 19, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 24.56 | 24.59 | 24.56 | 24.57 | 9,421,156 | +0.01(+0.04%) |
Jul 23, 2007 | 24.56 | 24.59 | 24.55 | 24.56 | 856,408 | -0.03(-0.11%) |
Jul 20, 2007 | 24.55 | 24.58 | 24.55 | 24.58 | 450,261 | +0.04(+0.17%) |
Jul 19, 2007 | 24.59 | 24.60 | 24.53 | 24.54 | 1,059,000 | -0.06(-0.26%) |
Jul 18, 2007 | 24.52 | 24.61 | 24.52 | 24.61 | 671,138 | +0.08(+0.33%) |
Jul 17, 2007 | 24.54 | 24.55 | 24.52 | 24.52 | 790,851 | -0.01(-0.04%) |
Jul 16, 2007 | 24.56 | 24.58 | 24.51 | 24.53 | 1,220,152 | -0.02(-0.09%) |
Jul 13, 2007 | 24.55 | 24.58 | 24.53 | 24.56 | 510,425 | -0.00(-0.02%) |
Jul 12, 2007 | 24.56 | 24.57 | 24.51 | 24.56 | 1,003,309 | +0.01(+0.04%) |
Jul 11, 2007 | 24.51 | 24.55 | 24.51 | 24.55 | 794,579 | +0.05(+0.20%) |
Jul 10, 2007 | 24.51 | 24.54 | 24.50 | 24.50 | 301,475 | -0.03(-0.13%) |
Jul 09, 2007 | 24.52 | 24.56 | 24.49 | 24.53 | 589,788 | -0.02(-0.07%) |
Jul 06, 2007 | 24.51 | 24.55 | 24.49 | 24.55 | 363,559 | +0.03(+0.11%) |
Jul 05, 2007 | 24.53 | 24.54 | 24.46 | 24.52 | 518,318 | +0.00(+0.00%) |
Jul 03, 2007 | 24.54 | 24.56 | 24.50 | 24.52 | 161,371 | -0.01(-0.06%) |
Jul 02, 2007 | 24.52 | 24.54 | 24.51 | 24.54 | 395,316 | +0.02(+0.07%) |
Jun 29, 2007 | 24.51 | 24.52 | 24.49 | 24.52 | 1,068,428 | +0.01(+0.04%) |
Jun 28, 2007 | 24.51 | 24.52 | 24.50 | 24.51 | 810,584 | +0.00(+0.00%) |
Jun 27, 2007 | 24.43 | 24.55 | 24.41 | 24.51 | 1,519,216 | +0.03(+0.13%) |
Jun 26, 2007 | 24.42 | 24.48 | 24.42 | 24.48 | 794,579 | +0.03(+0.11%) |
Jun 25, 2007 | 24.42 | 24.47 | 24.42 | 24.45 | 1,768,043 | -0.00(-0.02%) |
Jun 22, 2007 | 24.46 | 24.48 | 24.45 | 24.46 | 960,774 | -0.02(-0.07%) |
Jun 21, 2007 | 24.45 | 24.48 | 24.44 | 24.47 | 1,285,271 | +0.03(+0.13%) |
Jun 20, 2007 | 24.46 | 24.48 | 24.44 | 24.44 | 1,087,942 | -0.01(-0.06%) |
Jun 19, 2007 | 24.46 | 24.47 | 24.44 | 24.46 | 1,009,010 | +0.01(+0.04%) |
Jun 18, 2007 | 24.46 | 24.49 | 24.44 | 24.45 | 796,113 | +0.00(+0.00%) |
Jun 15, 2007 | 24.45 | 24.45 | 24.44 | 24.45 | 832,290 | +0.00(+0.00%) |
Jun 14, 2007 | 24.46 | 24.47 | 24.44 | 24.45 | 885,131 | -0.01(-0.06%) |
Jun 13, 2007 | 24.46 | 24.48 | 24.44 | 24.46 | 1,482,162 | +0.00(+0.00%) |
Jun 12, 2007 | 24.45 | 24.50 | 24.45 | 24.46 | 823,082 | -0.03(-0.13%) |
Jun 11, 2007 | 24.46 | 24.57 | 24.46 | 24.49 | 457,146 | +0.03(+0.13%) |
Jun 08, 2007 | 24.46 | 24.47 | 24.45 | 24.46 | 2,380,229 | +0.00(+0.00%) |
Jun 07, 2007 | 24.42 | 24.52 | 24.42 | 24.46 | 861,232 | +0.03(+0.13%) |
Jun 06, 2007 | 24.42 | 24.46 | 24.41 | 24.43 | 710,385 | +0.01(+0.04%) |
Jun 05, 2007 | 24.43 | 24.47 | 24.40 | 24.42 | 591,330 | -0.03(-0.11%) |
Jun 04, 2007 | 24.39 | 24.50 | 24.39 | 24.45 | 1,657,346 | +0.05(+0.19%) |
Jun 01, 2007 | 24.39 | 24.44 | 24.39 | 24.40 | 339,844 | -0.00(-0.02%) |
May 31, 2007 | 24.39 | 24.41 | 24.36 | 24.41 | 1,072,155 | +0.01(+0.06%) |
May 30, 2007 | 24.36 | 24.40 | 24.35 | 24.39 | 695,695 | +0.05(+0.19%) |
May 29, 2007 | 24.35 | 24.42 | 24.34 | 24.35 | 678,374 | +0.02(+0.09%) |
May 25, 2007 | 24.31 | 24.34 | 24.31 | 24.32 | 266,175 | +0.00(+0.02%) |
May 24, 2007 | 24.35 | 24.35 | 24.31 | 24.32 | 902,671 | -0.00(-0.02%) |
May 23, 2007 | 24.34 | 24.36 | 24.32 | 24.32 | 1,091,888 | -0.01(-0.06%) |
May 22, 2007 | 24.34 | 24.36 | 24.33 | 24.34 | 948,934 | -0.00(-0.02%) |
May 21, 2007 | 24.32 | 24.36 | 24.32 | 24.34 | 626,191 | +0.00(+0.02%) |
May 18, 2007 | 24.34 | 24.36 | 24.33 | 24.34 | 1,523,162 | -0.01(-0.04%) |
May 17, 2007 | 24.32 | 24.37 | 24.31 | 24.35 | 2,931,874 | +0.02(+0.07%) |
May 16, 2007 | 24.33 | 24.35 | 24.31 | 24.33 | 1,922,644 | +0.02(+0.08%) |
May 15, 2007 | 24.32 | 24.34 | 24.31 | 24.31 | 1,097,808 | -0.01(-0.04%) |
May 14, 2007 | 24.31 | 24.33 | 24.31 | 24.32 | 1,739,786 | +0.00(+0.00%) |
May 11, 2007 | 24.32 | 24.33 | 24.31 | 24.32 | 1,298,207 | +0.01(+0.04%) |
May 10, 2007 | 24.29 | 24.32 | 24.29 | 24.31 | 536,735 | +0.02(+0.07%) |
May 09, 2007 | 24.29 | 24.31 | 24.26 | 24.29 | 755,113 | +0.00(+0.02%) |
May 08, 2007 | 24.29 | 24.35 | 24.28 | 24.29 | 3,494,701 | +0.00(+0.00%) |
May 07, 2007 | 24.26 | 24.30 | 24.26 | 24.29 | 291,389 | +0.02(+0.09%) |
May 04, 2007 | 24.26 | 24.28 | 24.25 | 24.26 | 1,216,425 | +0.01(+0.04%) |
May 03, 2007 | 24.25 | 24.33 | 24.24 | 24.25 | 420,168 | +0.00(+0.00%) |
May 02, 2007 | 24.25 | 24.27 | 24.24 | 24.25 | 603,827 | +0.00(+0.00%) |
May 01, 2007 | 24.24 | 24.26 | 24.23 | 24.25 | 3,226,552 | +0.02(+0.08%) |
Apr 30, 2007 | 24.25 | 24.27 | 24.23 | 24.24 | 1,463,525 | +0.02(+0.08%) |
Apr 27, 2007 | 24.25 | 24.28 | 24.22 | 24.22 | 352,215 | -0.02(-0.09%) |
Apr 26, 2007 | 24.23 | 24.25 | 24.23 | 24.24 | 595,934 | +0.01(+0.06%) |
Apr 25, 2007 | 24.25 | 24.26 | 24.20 | 24.23 | 2,866,974 | -0.02(-0.08%) |
Apr 24, 2007 | 24.11 | 24.27 | 24.11 | 24.25 | 4,072,656 | +0.14(+0.59%) |
Apr 23, 2007 | 24.13 | 24.15 | 24.10 | 24.10 | 1,931,195 | -0.04(-0.15%) |
Apr 20, 2007 | 24.11 | 24.15 | 24.10 | 24.14 | 2,709,981 | +0.02(+0.08%) |
Apr 19, 2007 | 24.08 | 24.14 | 24.07 | 24.12 | 650,495 | +0.03(+0.11%) |
Apr 18, 2007 | 24.06 | 24.12 | 24.05 | 24.10 | 2,340,325 | +0.03(+0.13%) |
Apr 17, 2007 | 24.07 | 24.10 | 24.05 | 24.06 | 1,950,709 | -0.02(-0.08%) |
Apr 16, 2007 | 24.08 | 24.10 | 24.06 | 24.08 | 2,331,129 | +0.00(+0.02%) |
Apr 13, 2007 | 24.12 | 24.14 | 24.04 | 24.08 | 926,438 | +0.03(+0.13%) |
Apr 12, 2007 | 23.99 | 24.07 | 23.99 | 24.05 | 1,204,254 | +0.05(+0.23%) |
Apr 11, 2007 | 23.99 | 24.01 | 23.96 | 23.99 | 4,617,741 | +0.04(+0.17%) |
Apr 10, 2007 | 23.98 | 23.98 | 23.94 | 23.95 | 1,741,759 | -0.01(-0.04%) |
Apr 09, 2007 | 23.94 | 23.96 | 23.91 | 23.96 | 1,174,547 | +0.04(+0.15%) |
Apr 05, 2007 | 23.91 | 23.97 | 23.91 | 23.92 | 1,500,605 | +0.01(+0.04%) |
Apr 04, 2007 | 23.87 | 23.97 | 23.87 | 23.91 | 967,132 | +0.02(+0.08%) |
Apr 03, 2007 | 23.87 | 23.92 | 23.87 | 23.89 | 786,247 | +0.01(+0.04%) |
Apr 02, 2007 | 23.83 | 23.90 | 23.84 | 23.89 | 890,831 | +0.05(+0.23%) |
Mar 30, 2007 | 23.85 | 23.87 | 23.82 | 23.83 | 1,106,797 | +0.00(+0.02%) |
Mar 29, 2007 | 23.87 | 23.87 | 23.81 | 23.83 | 1,618,319 | -0.01(-0.04%) |
Mar 28, 2007 | 23.82 | 23.87 | 23.81 | 23.84 | 731,872 | +0.02(+0.08%) |
Mar 27, 2007 | 23.82 | 23.89 | 23.81 | 23.82 | 3,082,721 | -0.02(-0.10%) |
Mar 26, 2007 | 23.81 | 23.89 | 23.79 | 23.84 | 1,671,159 | +0.02(+0.08%) |
Mar 23, 2007 | 23.88 | 23.89 | 23.82 | 23.82 | 1,323,860 | -0.03(-0.13%) |
Mar 22, 2007 | 23.80 | 23.89 | 23.80 | 23.85 | 4,385,314 | +0.05(+0.21%) |
Mar 21, 2007 | 23.73 | 23.81 | 23.73 | 23.80 | 2,491,830 | +0.04(+0.15%) |
Mar 20, 2007 | 23.69 | 23.81 | 23.69 | 23.77 | 9,061,798 | +0.07(+0.31%) |
Mar 19, 2007 | 23.58 | 23.81 | 23.49 | 23.69 | 22,687,382 | +1.18(+5.25%) |
Mar 16, 2007 | 22.53 | 22.54 | 22.46 | 22.51 | 3,559,162 | +0.04(+0.16%) |
Mar 15, 2007 | 22.39 | 22.59 | 22.39 | 22.48 | 4,782,165 | +0.02(+0.08%) |
Mar 14, 2007 | 22.37 | 22.49 | 22.28 | 22.46 | 3,864,145 | +0.10(+0.43%) |
Mar 13, 2007 | 22.35 | 22.46 | 22.33 | 22.36 | 2,639,827 | +0.01(+0.04%) |
Mar 12, 2007 | 22.33 | 22.41 | 22.32 | 22.35 | 1,353,240 | +0.01(+0.04%) |
Mar 09, 2007 | 22.40 | 22.41 | 22.28 | 22.34 | 1,768,947 | -0.02(-0.08%) |
Mar 08, 2007 | 22.42 | 22.42 | 22.34 | 22.36 | 1,196,692 | +0.01(+0.04%) |
Mar 07, 2007 | 22.35 | 22.39 | 22.33 | 22.35 | 2,415,090 | +0.00(+0.02%) |
Mar 06, 2007 | 22.33 | 22.39 | 22.31 | 22.35 | 4,507,000 | +0.09(+0.39%) |
Mar 05, 2007 | 22.35 | 22.37 | 22.26 | 22.26 | 5,743,377 | -0.09(-0.41%) |
Mar 02, 2007 | 22.39 | 22.50 | 22.31 | 22.35 | 4,052,485 | -0.05(-0.20%) |
Mar 01, 2007 | 22.38 | 22.44 | 22.23 | 22.40 | 3,516,473 | +0.03(+0.12%) |
Feb 28, 2007 | 22.36 | 22.49 | 22.36 | 22.37 | 5,591,434 | +0.01(+0.06%) |
Feb 27, 2007 | 22.49 | 22.53 | 22.33 | 22.36 | 4,928,188 | -0.22(-0.99%) |
Feb 26, 2007 | 22.58 | 22.59 | 22.48 | 22.58 | 4,328,862 | -0.04(-0.18%) |
Feb 23, 2007 | 22.56 | 22.64 | 22.51 | 22.62 | 3,029,442 | +0.08(+0.34%) |
Feb 22, 2007 | 22.59 | 22.59 | 22.51 | 22.54 | 1,623,362 | +0.00(+0.02%) |
Feb 21, 2007 | 22.54 | 22.61 | 22.51 | 22.54 | 2,337,255 | +0.03(+0.12%) |
Feb 20, 2007 | 22.52 | 22.59 | 22.50 | 22.51 | 1,981,405 | -0.06(-0.26%) |
Feb 16, 2007 | 22.54 | 22.64 | 22.53 | 22.57 | 1,759,519 | +0.02(+0.08%) |
Feb 15, 2007 | 22.61 | 22.62 | 22.52 | 22.55 | 2,795,936 | -0.04(-0.16%) |
Feb 14, 2007 | 22.64 | 22.64 | 22.54 | 22.59 | 4,274,314 | +0.02(+0.10%) |
Feb 13, 2007 | 22.64 | 22.65 | 22.55 | 22.57 | 3,842,382 | -0.08(-0.34%) |
Feb 12, 2007 | 22.64 | 22.69 | 22.60 | 22.64 | 1,509,174 | +0.02(+0.10%) |
Feb 09, 2007 | 22.66 | 22.67 | 22.56 | 22.62 | 2,191,231 | -0.04(-0.18%) |
Feb 08, 2007 | 22.63 | 22.71 | 22.54 | 22.66 | 2,611,104 | +0.04(+0.16%) |
Feb 07, 2007 | 22.59 | 22.64 | 22.55 | 22.63 | 3,018,041 | +0.05(+0.22%) |
Feb 06, 2007 | 22.64 | 22.66 | 22.55 | 22.58 | 10,349,042 | -0.07(-0.30%) |
Feb 05, 2007 | 22.69 | 22.78 | 22.55 | 22.64 | 39,530,532 | +2.91(+14.74%) |
Feb 02, 2007 | 19.73 | 19.79 | 19.65 | 19.73 | 1,509,568 | +0.03(+0.14%) |
Feb 01, 2007 | 19.50 | 19.75 | 19.47 | 19.71 | 1,955,094 | +0.32(+1.67%) |
Jan 31, 2007 | 19.48 | 19.48 | 19.23 | 19.38 | 1,590,693 | -0.10(-0.54%) |
Jan 30, 2007 | 19.71 | 20.07 | 19.41 | 19.49 | 2,354,795 | -0.10(-0.54%) |
Jan 29, 2007 | 19.15 | 19.63 | 19.15 | 19.59 | 3,749,694 | +0.44(+2.29%) |
Jan 26, 2007 | 19.31 | 19.31 | 18.97 | 19.16 | 1,702,513 | -0.14(-0.71%) |
Jan 25, 2007 | 19.30 | 19.43 | 19.17 | 19.29 | 1,865,857 | -0.06(-0.33%) |
Jan 24, 2007 | 19.36 | 19.41 | 19.16 | 19.36 | 2,089,497 | -0.02(-0.12%) |
Jan 23, 2007 | 19.20 | 19.42 | 19.16 | 19.38 | 4,620,793 | +0.14(+0.71%) |
Jan 22, 2007 | 19.37 | 19.61 | 19.11 | 19.24 | 3,429,144 | -0.23(-1.19%) |
Jan 19, 2007 | 18.87 | 19.65 | 18.47 | 19.48 | 10,096,242 | +1.01(+5.48%) |
Jan 18, 2007 | 18.47 | 18.63 | 18.41 | 18.46 | 1,727,288 | +0.08(+0.45%) |
Jan 17, 2007 | 18.35 | 18.42 | 18.32 | 18.38 | 3,419,716 | +0.07(+0.37%) |
Jan 16, 2007 | 18.20 | 18.33 | 18.20 | 18.31 | 2,559,141 | +0.10(+0.53%) |
Jan 12, 2007 | 18.40 | 18.54 | 18.16 | 18.22 | 3,573,852 | -0.24(-1.31%) |
Jan 11, 2007 | 18.39 | 18.70 | 18.35 | 18.46 | 1,788,680 | +0.11(+0.60%) |
Jan 10, 2007 | 18.30 | 18.54 | 18.20 | 18.35 | 2,286,826 | +0.00(+0.00%) |
Jan 09, 2007 | 18.54 | 18.60 | 18.24 | 18.35 | 1,936,896 | -0.20(-1.06%) |
Jan 08, 2007 | 18.39 | 18.65 | 18.36 | 18.54 | 3,037,335 | +0.23(+1.24%) |
Jan 05, 2007 | 18.75 | 18.76 | 18.26 | 18.32 | 3,159,022 | -0.43(-2.29%) |
Jan 04, 2007 | 19.07 | 19.13 | 18.66 | 18.75 | 3,989,559 | -0.38(-2.00%) |
Jan 03, 2007 | 19.29 | 19.37 | 19.00 | 19.13 | 3,768,769 | +0.05(+0.26%) |
Dec 29, 2006 | 19.08 | 19.17 | 18.83 | 19.08 | 1,086,845 | +0.05(+0.24%) |
Dec 28, 2006 | 19.16 | 19.17 | 19.03 | 19.03 | 1,161,611 | -0.11(-0.60%) |
Dec 27, 2006 | 19.38 | 19.47 | 19.12 | 19.15 | 858,601 | -0.02(-0.12%) |
Dec 26, 2006 | 19.37 | 19.41 | 19.08 | 19.17 | 1,103,070 | -0.17(-0.90%) |
Dec 22, 2006 | 18.84 | 19.63 | 18.77 | 19.34 | 4,295,419 | +0.56(+2.96%) |
Dec 21, 2006 | 18.88 | 18.96 | 18.77 | 18.79 | 2,405,882 | -0.09(-0.46%) |
Dec 20, 2006 | 18.70 | 19.11 | 18.70 | 18.87 | 1,603,848 | +0.13(+0.71%) |
Dec 19, 2006 | 18.44 | 18.82 | 18.35 | 18.74 | 2,419,256 | +0.24(+1.28%) |
Dec 18, 2006 | 18.53 | 18.69 | 18.42 | 18.50 | 2,220,611 | -0.02(-0.12%) |
Dec 15, 2006 | 18.81 | 18.83 | 18.53 | 18.53 | 2,536,119 | -0.20(-1.05%) |
Dec 14, 2006 | 18.75 | 18.85 | 18.47 | 18.72 | 3,244,312 | -0.05(-0.29%) |
Dec 13, 2006 | 18.95 | 18.95 | 18.58 | 18.78 | 2,871,140 | -0.17(-0.92%) |
Dec 12, 2006 | 18.95 | 19.06 | 18.82 | 18.95 | 2,199,344 | -0.00(-0.02%) |
Dec 11, 2006 | 18.84 | 19.02 | 18.75 | 18.96 | 1,607,575 | -0.08(-0.43%) |
Dec 08, 2006 | 19.02 | 19.16 | 18.85 | 19.04 | 843,692 | +0.03(+0.14%) |
Dec 07, 2006 | 18.93 | 19.02 | 18.86 | 19.01 | 2,210,526 | +0.10(+0.53%) |
Dec 06, 2006 | 18.88 | 18.97 | 18.82 | 18.91 | 1,057,904 | +0.05(+0.27%) |
Dec 05, 2006 | 18.75 | 18.90 | 18.74 | 18.86 | 1,596,393 | -0.01(-0.05%) |
Dec 04, 2006 | 18.77 | 19.01 | 18.73 | 18.87 | 1,738,470 | +0.13(+0.68%) |