Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.21 | 32.98 | 31.93 | 32.42 | 18,900,724 | +0.47(+1.48%) |
Nov 29, 2007 | 31.72 | 32.46 | 31.70 | 31.95 | 14,833,983 | -0.13(-0.42%) |
Nov 28, 2007 | 30.68 | 32.11 | 30.57 | 32.08 | 19,999,392 | +1.69(+5.56%) |
Nov 27, 2007 | 30.32 | 30.49 | 29.67 | 30.39 | 16,157,562 | +0.49(+1.63%) |
Nov 26, 2007 | 30.02 | 30.76 | 29.83 | 29.90 | 18,686,702 | +0.34(+1.16%) |
Nov 23, 2007 | 29.25 | 29.56 | 28.88 | 29.56 | 7,969,174 | +0.86(+3.01%) |
Nov 21, 2007 | 27.62 | 29.20 | 26.78 | 28.69 | 37,877,240 | +1.33(+4.87%) |
Nov 20, 2007 | 27.10 | 27.59 | 26.59 | 27.36 | 15,392,729 | +0.66(+2.47%) |
Nov 19, 2007 | 27.25 | 27.49 | 26.52 | 26.70 | 14,302,534 | -0.67(-2.45%) |
Nov 16, 2007 | 27.02 | 27.41 | 26.55 | 27.37 | 18,519,782 | +0.59(+2.20%) |
Nov 15, 2007 | 27.79 | 27.83 | 26.55 | 26.78 | 18,101,842 | -0.97(-3.51%) |
Nov 14, 2007 | 28.07 | 28.56 | 27.40 | 27.76 | 15,221,760 | +0.23(+0.84%) |
Nov 13, 2007 | 27.27 | 27.71 | 26.61 | 27.53 | 16,078,659 | +0.76(+2.84%) |
Nov 12, 2007 | 28.88 | 28.88 | 26.48 | 26.77 | 22,238,810 | -2.11(-7.31%) |
Nov 09, 2007 | 29.41 | 29.43 | 28.84 | 28.88 | 14,577,694 | -0.92(-3.09%) |
Nov 08, 2007 | 29.14 | 29.97 | 29.01 | 29.80 | 13,887,126 | +0.68(+2.33%) |
Nov 07, 2007 | 30.05 | 30.07 | 29.08 | 29.12 | 11,904,013 | -1.13(-3.73%) |
Nov 06, 2007 | 29.14 | 30.28 | 29.14 | 30.25 | 13,876,008 | +1.14(+3.90%) |
Nov 05, 2007 | 28.31 | 29.43 | 28.29 | 29.11 | 12,771,394 | +0.29(+1.01%) |
Nov 02, 2007 | 28.61 | 28.91 | 28.02 | 28.82 | 11,370,513 | +0.41(+1.45%) |
Nov 01, 2007 | 28.78 | 28.93 | 28.32 | 28.41 | 12,826,095 | -0.82(-2.81%) |
Oct 31, 2007 | 28.54 | 29.25 | 28.47 | 29.23 | 11,365,585 | +0.80(+2.82%) |
Oct 30, 2007 | 29.32 | 29.32 | 28.36 | 28.43 | 12,477,925 | -0.06(-0.21%) |
Oct 29, 2007 | 27.65 | 28.50 | 27.56 | 28.49 | 10,891,290 | +1.04(+3.80%) |
Oct 26, 2007 | 28.01 | 28.31 | 27.08 | 27.44 | 12,767,923 | -0.36(-1.29%) |
Oct 25, 2007 | 28.04 | 28.04 | 27.04 | 27.80 | 13,978,180 | -0.29(-1.03%) |
Oct 24, 2007 | 28.10 | 28.15 | 27.36 | 28.09 | 13,166,845 | -0.19(-0.67%) |
Oct 23, 2007 | 27.88 | 28.31 | 27.59 | 28.28 | 10,047,364 | +0.95(+3.47%) |
Oct 22, 2007 | 26.89 | 27.39 | 26.61 | 27.33 | 16,331,636 | -0.06(-0.21%) |
Oct 19, 2007 | 28.63 | 28.66 | 27.33 | 27.39 | 16,190,672 | -1.40(-4.86%) |
Oct 18, 2007 | 28.15 | 29.02 | 28.13 | 28.79 | 10,281,861 | +0.37(+1.29%) |
Oct 17, 2007 | 29.06 | 29.12 | 28.18 | 28.42 | 12,120,747 | -0.08(-0.29%) |
Oct 16, 2007 | 28.99 | 29.05 | 28.34 | 28.50 | 13,758,786 | -0.64(-2.19%) |
Oct 15, 2007 | 29.22 | 29.33 | 28.69 | 29.14 | 10,693,623 | +0.04(+0.13%) |
Oct 12, 2007 | 28.97 | 29.47 | 28.88 | 29.10 | 11,089,821 | +0.27(+0.94%) |
Oct 11, 2007 | 29.45 | 29.68 | 28.31 | 28.83 | 13,789,522 | -0.36(-1.24%) |
Oct 10, 2007 | 28.45 | 29.26 | 28.34 | 29.19 | 12,873,789 | +0.60(+2.11%) |
Oct 09, 2007 | 28.28 | 28.64 | 28.11 | 28.59 | 11,401,621 | +0.55(+1.94%) |
Oct 08, 2007 | 27.79 | 28.12 | 27.36 | 28.04 | 6,019,568 | +0.25(+0.92%) |
Oct 05, 2007 | 28.07 | 28.30 | 27.71 | 27.79 | 11,513,438 | -0.06(-0.23%) |
Oct 04, 2007 | 27.55 | 28.00 | 27.51 | 27.85 | 8,756,699 | +0.49(+1.79%) |
Oct 03, 2007 | 27.87 | 28.08 | 27.34 | 27.36 | 14,366,095 | -0.61(-2.19%) |
Oct 02, 2007 | 28.56 | 28.63 | 27.74 | 27.98 | 12,051,855 | -0.50(-1.77%) |
Oct 01, 2007 | 28.04 | 28.53 | 28.00 | 28.48 | 10,585,516 | +0.47(+1.68%) |
Sep 28, 2007 | 27.81 | 28.29 | 27.80 | 28.01 | 11,403,741 | +0.19(+0.70%) |
Sep 27, 2007 | 27.60 | 28.08 | 27.55 | 27.81 | 11,477,932 | +0.23(+0.85%) |
Sep 26, 2007 | 27.06 | 27.72 | 26.97 | 27.58 | 13,602,984 | +0.75(+2.80%) |
Sep 25, 2007 | 27.27 | 27.33 | 26.53 | 26.83 | 18,584,404 | -0.68(-2.46%) |
Sep 24, 2007 | 27.71 | 27.73 | 27.44 | 27.50 | 10,122,880 | -0.29(-1.04%) |
Sep 21, 2007 | 27.53 | 27.82 | 27.26 | 27.79 | 11,922,020 | +0.53(+1.94%) |
Sep 20, 2007 | 27.27 | 27.55 | 27.03 | 27.26 | 9,565,385 | -0.12(-0.43%) |
Sep 19, 2007 | 27.80 | 28.15 | 27.09 | 27.38 | 20,167,858 | -0.14(-0.52%) |
Sep 18, 2007 | 26.47 | 27.52 | 26.37 | 27.52 | 15,326,343 | +1.21(+4.61%) |
Sep 17, 2007 | 25.88 | 26.64 | 25.86 | 26.31 | 14,990,362 | +0.28(+1.09%) |
Sep 14, 2007 | 26.03 | 26.23 | 25.71 | 26.03 | 9,482,714 | -0.00(-0.01%) |
Sep 13, 2007 | 26.07 | 26.25 | 25.88 | 26.03 | 11,180,637 | +0.02(+0.09%) |
Sep 12, 2007 | 26.08 | 26.52 | 25.88 | 26.01 | 12,987,196 | -0.09(-0.33%) |
Sep 11, 2007 | 25.85 | 26.26 | 25.66 | 26.10 | 14,835,090 | +0.25(+0.96%) |
Sep 10, 2007 | 25.80 | 26.14 | 25.34 | 25.85 | 13,395,778 | +0.21(+0.82%) |
Sep 07, 2007 | 25.28 | 25.75 | 25.01 | 25.64 | 14,650,672 | -0.18(-0.68%) |
Sep 06, 2007 | 25.96 | 26.18 | 25.49 | 25.81 | 12,448,779 | -0.15(-0.56%) |
Sep 05, 2007 | 25.94 | 26.29 | 25.72 | 25.96 | 16,572,228 | -0.20(-0.78%) |
Sep 04, 2007 | 25.80 | 26.44 | 25.72 | 26.16 | 16,995,648 | +0.49(+1.90%) |
Aug 31, 2007 | 25.28 | 25.87 | 25.19 | 25.67 | 14,261,167 | +0.79(+3.15%) |
Aug 30, 2007 | 24.57 | 25.27 | 24.57 | 24.89 | 11,097,436 | +0.08(+0.34%) |
Aug 29, 2007 | 24.07 | 24.91 | 23.88 | 24.80 | 16,490,088 | +0.95(+3.98%) |
Aug 28, 2007 | 24.39 | 24.48 | 23.86 | 23.86 | 11,383,073 | -0.73(-2.96%) |
Aug 27, 2007 | 24.39 | 24.91 | 24.39 | 24.58 | 11,625,255 | +0.00(+0.01%) |
Aug 24, 2007 | 24.13 | 24.62 | 23.87 | 24.58 | 12,532,509 | +0.54(+2.26%) |
Aug 23, 2007 | 24.81 | 24.85 | 23.91 | 24.04 | 14,639,808 | -0.63(-2.55%) |
Aug 22, 2007 | 24.62 | 24.96 | 24.40 | 24.67 | 16,085,215 | +0.27(+1.10%) |
Aug 21, 2007 | 24.20 | 24.59 | 23.94 | 24.40 | 13,513,425 | +0.19(+0.80%) |
Aug 20, 2007 | 23.77 | 24.67 | 23.44 | 24.20 | 21,962,760 | +0.69(+2.94%) |
Aug 17, 2007 | 23.22 | 23.78 | 22.89 | 23.51 | 19,052,338 | +0.77(+3.39%) |
Aug 16, 2007 | 22.76 | 23.21 | 21.50 | 22.74 | 29,492,122 | -0.01(-0.06%) |
Aug 15, 2007 | 22.79 | 23.95 | 22.52 | 22.76 | 36,831,560 | +0.66(+3.00%) |
Aug 14, 2007 | 22.55 | 22.68 | 22.09 | 22.09 | 12,198,118 | -0.29(-1.31%) |
Aug 13, 2007 | 22.13 | 23.03 | 22.32 | 22.39 | 10,773,114 | +0.25(+1.15%) |
Aug 10, 2007 | 22.37 | 22.80 | 21.61 | 22.13 | 20,026,896 | -0.53(-2.33%) |
Aug 09, 2007 | 23.56 | 23.86 | 22.64 | 22.66 | 16,675,036 | -0.89(-3.80%) |
Aug 08, 2007 | 23.15 | 23.92 | 23.15 | 23.56 | 14,110,135 | +0.20(+0.85%) |
Aug 07, 2007 | 22.63 | 23.68 | 22.46 | 23.36 | 18,667,604 | +0.73(+3.24%) |
Aug 06, 2007 | 22.45 | 22.67 | 21.84 | 22.63 | 14,553,693 | +0.26(+1.18%) |
Aug 03, 2007 | 22.53 | 22.68 | 22.29 | 22.36 | 15,341,711 | -0.32(-1.40%) |
Aug 02, 2007 | 22.93 | 22.93 | 22.23 | 22.68 | 15,126,556 | +0.06(+0.26%) |
Aug 01, 2007 | 22.65 | 22.90 | 22.05 | 22.62 | 21,154,074 | -0.10(-0.46%) |
Jul 31, 2007 | 23.08 | 23.78 | 22.69 | 22.72 | 17,988,752 | -0.36(-1.55%) |
Jul 30, 2007 | 23.03 | 23.24 | 22.46 | 23.08 | 11,619,955 | +0.64(+2.83%) |
Jul 27, 2007 | 22.68 | 23.12 | 22.40 | 22.44 | 13,309,928 | -0.39(-1.72%) |
Jul 26, 2007 | 23.07 | 23.60 | 22.39 | 22.84 | 22,560,884 | -0.62(-2.65%) |
Jul 25, 2007 | 24.04 | 24.12 | 23.08 | 23.46 | 15,555,277 | -0.32(-1.33%) |
Jul 24, 2007 | 24.04 | 24.29 | 23.72 | 23.77 | 9,192,308 | -0.37(-1.54%) |
Jul 23, 2007 | 24.72 | 24.72 | 24.02 | 24.15 | 12,742,364 | -0.21(-0.86%) |
Jul 20, 2007 | 24.62 | 24.90 | 24.28 | 24.36 | 20,493,240 | -0.87(-3.45%) |
Jul 19, 2007 | 24.92 | 25.28 | 24.77 | 25.23 | 10,591,875 | +0.56(+2.28%) |
Jul 18, 2007 | 24.63 | 24.91 | 24.38 | 24.66 | 12,713,218 | -0.04(-0.15%) |
Jul 17, 2007 | 24.91 | 25.06 | 24.64 | 24.70 | 11,283,974 | -0.13(-0.53%) |
Jul 16, 2007 | 24.89 | 25.00 | 24.63 | 24.83 | 13,265,943 | +0.10(+0.40%) |
Jul 13, 2007 | 24.30 | 24.81 | 24.15 | 24.73 | 14,147,761 | +0.52(+2.14%) |
Jul 12, 2007 | 23.75 | 24.25 | 23.63 | 24.22 | 12,535,159 | +0.59(+2.49%) |
Jul 11, 2007 | 23.45 | 23.78 | 23.41 | 23.63 | 8,371,434 | +0.25(+1.07%) |
Jul 10, 2007 | 23.57 | 23.63 | 23.34 | 23.38 | 9,853,141 | -0.37(-1.54%) |
Jul 09, 2007 | 23.41 | 23.96 | 23.39 | 23.74 | 13,318,407 | +0.40(+1.71%) |
Jul 06, 2007 | 23.22 | 23.50 | 23.24 | 23.34 | 5,191,354 | +0.12(+0.53%) |
Jul 05, 2007 | 23.11 | 23.35 | 23.01 | 23.22 | 7,675,625 | +0.16(+0.68%) |
Jul 03, 2007 | 23.30 | 23.21 | 22.92 | 23.07 | 7,191,791 | -0.24(-1.03%) |
Jul 02, 2007 | 22.96 | 23.37 | 22.86 | 23.30 | 9,513,599 | +0.52(+2.29%) |
Jun 29, 2007 | 22.53 | 22.94 | 22.57 | 22.78 | 9,772,458 | +0.26(+1.14%) |
Jun 28, 2007 | 22.88 | 22.88 | 22.53 | 22.53 | 10,932,625 | -0.41(-1.80%) |
Jun 27, 2007 | 22.56 | 22.99 | 22.37 | 22.94 | 10,438,649 | +0.19(+0.83%) |
Jun 26, 2007 | 23.39 | 23.40 | 22.68 | 22.75 | 11,879,625 | -0.42(-1.81%) |
Jun 25, 2007 | 23.30 | 23.62 | 23.10 | 23.17 | 11,643,273 | -0.11(-0.45%) |
Jun 22, 2007 | 23.27 | 23.71 | 23.21 | 23.28 | 16,384,100 | -0.18(-0.76%) |
Jun 21, 2007 | 22.93 | 23.46 | 22.89 | 23.46 | 11,842,619 | +0.53(+2.30%) |
Jun 20, 2007 | 22.95 | 23.63 | 22.90 | 22.93 | 17,018,436 | -0.02(-0.11%) |
Jun 19, 2007 | 23.02 | 23.06 | 22.61 | 22.95 | 10,901,359 | -0.07(-0.32%) |
Jun 18, 2007 | 23.13 | 23.21 | 23.01 | 23.03 | 8,718,014 | +0.05(+0.22%) |
Jun 15, 2007 | 23.02 | 23.21 | 22.90 | 22.97 | 16,019,502 | +0.19(+0.85%) |
Jun 14, 2007 | 22.74 | 23.01 | 22.66 | 22.78 | 16,660,198 | +0.08(+0.33%) |
Jun 13, 2007 | 22.26 | 22.70 | 22.21 | 22.70 | 21,005,692 | +0.69(+3.15%) |
Jun 12, 2007 | 21.56 | 22.23 | 21.56 | 22.01 | 14,977,644 | +0.02(+0.09%) |
Jun 11, 2007 | 21.89 | 22.26 | 21.73 | 21.99 | 12,579,938 | +0.10(+0.45%) |
Jun 08, 2007 | 21.59 | 21.92 | 21.44 | 21.89 | 11,487,683 | +0.35(+1.61%) |
Jun 07, 2007 | 22.15 | 22.38 | 21.55 | 21.55 | 16,327,714 | -0.64(-2.87%) |
Jun 06, 2007 | 22.57 | 22.64 | 22.09 | 22.19 | 13,561,119 | -0.63(-2.75%) |
Jun 05, 2007 | 22.51 | 22.95 | 22.51 | 22.81 | 14,174,787 | +0.13(+0.57%) |
Jun 04, 2007 | 22.44 | 22.71 | 22.35 | 22.68 | 7,747,326 | +0.08(+0.38%) |
Jun 01, 2007 | 22.73 | 22.90 | 22.48 | 22.60 | 12,247,932 | -0.13(-0.59%) |
May 31, 2007 | 22.60 | 22.92 | 22.54 | 22.73 | 20,813,324 | +0.19(+0.86%) |
May 30, 2007 | 21.61 | 22.54 | 21.63 | 22.54 | 20,587,242 | +0.77(+3.55%) |
May 29, 2007 | 21.66 | 21.92 | 21.50 | 21.77 | 17,305,132 | +0.17(+0.80%) |
May 25, 2007 | 21.33 | 21.69 | 21.33 | 21.59 | 11,125,353 | +0.26(+1.24%) |
May 24, 2007 | 22.03 | 22.08 | 21.32 | 21.33 | 21,907,668 | -0.49(-2.25%) |
May 23, 2007 | 22.23 | 22.31 | 21.77 | 21.82 | 14,550,535 | -0.41(-1.83%) |
May 22, 2007 | 22.46 | 22.57 | 22.09 | 22.23 | 13,218,260 | -0.19(-0.85%) |
May 21, 2007 | 21.98 | 22.64 | 21.98 | 22.42 | 16,485,318 | +0.43(+1.97%) |
May 18, 2007 | 22.18 | 22.32 | 21.80 | 21.99 | 17,929,670 | -0.20(-0.88%) |
May 17, 2007 | 22.32 | 22.42 | 22.02 | 22.18 | 20,469,924 | -0.16(-0.72%) |
May 16, 2007 | 23.10 | 23.29 | 22.23 | 22.34 | 54,963,444 | -0.43(-1.87%) |
May 15, 2007 | 22.68 | 22.98 | 22.51 | 22.77 | 19,227,590 | +0.19(+0.86%) |
May 14, 2007 | 22.64 | 22.80 | 22.41 | 22.57 | 16,125,490 | -0.07(-0.31%) |
May 11, 2007 | 22.33 | 22.64 | 22.28 | 22.64 | 11,407,980 | +0.44(+1.96%) |
May 10, 2007 | 22.46 | 22.64 | 22.02 | 22.21 | 16,344,365 | -0.24(-1.05%) |
May 09, 2007 | 21.82 | 22.53 | 21.76 | 22.44 | 21,880,354 | +0.62(+2.85%) |
May 08, 2007 | 21.68 | 21.89 | 21.41 | 21.82 | 8,906,142 | +0.08(+0.36%) |
May 07, 2007 | 21.49 | 21.87 | 21.49 | 21.74 | 8,752,460 | +0.26(+1.21%) |
May 04, 2007 | 21.62 | 21.78 | 21.38 | 21.48 | 9,294,586 | +0.03(+0.13%) |
May 03, 2007 | 21.44 | 21.64 | 21.30 | 21.45 | 11,202,894 | +0.18(+0.83%) |
May 02, 2007 | 20.78 | 21.41 | 20.77 | 21.28 | 17,358,752 | +0.76(+3.73%) |
May 01, 2007 | 20.71 | 20.79 | 20.29 | 20.51 | 11,989,852 | -0.13(-0.64%) |
Apr 30, 2007 | 21.13 | 21.15 | 20.64 | 20.64 | 9,018,489 | -0.53(-2.52%) |
Apr 27, 2007 | 21.27 | 21.32 | 20.96 | 21.18 | 11,685,138 | -0.26(-1.21%) |
Apr 26, 2007 | 21.56 | 21.72 | 21.30 | 21.44 | 9,541,538 | -0.01(-0.04%) |
Apr 25, 2007 | 21.48 | 21.50 | 21.01 | 21.45 | 13,190,115 | +0.14(+0.66%) |
Apr 24, 2007 | 21.36 | 21.58 | 21.15 | 21.31 | 9,667,133 | +0.04(+0.19%) |
Apr 23, 2007 | 21.11 | 21.85 | 21.11 | 21.27 | 16,567,988 | +0.22(+1.03%) |
Apr 20, 2007 | 21.33 | 21.43 | 21.03 | 21.05 | 12,647,166 | +0.16(+0.78%) |
Apr 19, 2007 | 21.05 | 21.18 | 20.80 | 20.89 | 8,405,636 | -0.16(-0.78%) |
Apr 18, 2007 | 20.96 | 21.22 | 20.85 | 21.05 | 11,522,447 | +0.09(+0.42%) |
Apr 17, 2007 | 20.81 | 20.97 | 20.66 | 20.96 | 10,442,963 | +0.28(+1.33%) |
Apr 16, 2007 | 20.58 | 20.70 | 20.48 | 20.69 | 6,734,423 | +0.16(+0.77%) |
Apr 13, 2007 | 20.35 | 20.57 | 20.17 | 20.53 | 10,261,724 | +0.18(+0.89%) |
Apr 12, 2007 | 20.46 | 20.46 | 20.15 | 20.35 | 9,720,657 | -0.11(-0.54%) |
Apr 11, 2007 | 20.57 | 20.69 | 20.28 | 20.46 | 13,186,951 | -0.09(-0.43%) |
Apr 10, 2007 | 20.50 | 20.63 | 20.42 | 20.55 | 9,313,680 | +0.05(+0.26%) |
Apr 09, 2007 | 20.47 | 20.70 | 20.40 | 20.50 | 10,358,697 | +0.20(+0.98%) |
Apr 05, 2007 | 20.17 | 20.43 | 20.06 | 20.30 | 9,178,530 | +0.11(+0.53%) |
Apr 04, 2007 | 20.14 | 20.23 | 19.94 | 20.19 | 10,572,797 | +0.05(+0.24%) |
Apr 03, 2007 | 19.88 | 20.23 | 19.69 | 20.14 | 17,003,666 | +0.43(+2.16%) |
Apr 02, 2007 | 20.43 | 20.43 | 19.47 | 19.72 | 34,343,708 | -0.79(-3.83%) |
Mar 30, 2007 | 20.34 | 21.12 | 20.31 | 20.50 | 19,346,820 | +0.03(+0.16%) |
Mar 29, 2007 | 20.23 | 20.58 | 20.11 | 20.47 | 21,703,116 | +0.56(+2.81%) |
Mar 28, 2007 | 20.38 | 20.54 | 19.90 | 19.91 | 21,276,648 | -0.59(-2.88%) |
Mar 27, 2007 | 20.83 | 20.83 | 20.30 | 20.50 | 15,535,139 | -0.34(-1.63%) |
Mar 26, 2007 | 21.23 | 21.25 | 20.63 | 20.84 | 15,026,377 | -0.33(-1.56%) |
Mar 23, 2007 | 21.34 | 21.58 | 21.09 | 21.17 | 11,342,278 | -0.14(-0.64%) |
Mar 22, 2007 | 21.40 | 21.61 | 21.11 | 21.30 | 16,379,871 | -0.48(-2.18%) |
Mar 21, 2007 | 21.21 | 21.81 | 21.12 | 21.78 | 11,322,188 | +0.61(+2.87%) |
Mar 20, 2007 | 21.26 | 21.34 | 21.08 | 21.17 | 8,171,647 | -0.11(-0.52%) |
Mar 19, 2007 | 20.92 | 21.47 | 20.90 | 21.28 | 11,198,575 | +0.52(+2.50%) |
Mar 16, 2007 | 20.89 | 21.26 | 20.66 | 20.76 | 14,672,399 | -0.12(-0.59%) |
Mar 15, 2007 | 20.89 | 21.06 | 20.76 | 20.89 | 12,672,413 | +0.00(+0.00%) |
Mar 14, 2007 | 20.63 | 20.98 | 20.36 | 20.89 | 14,291,904 | +0.25(+1.23%) |
Mar 13, 2007 | 21.33 | 21.43 | 20.58 | 20.63 | 13,075,166 | -0.69(-3.25%) |
Mar 12, 2007 | 21.13 | 21.47 | 21.04 | 21.33 | 10,786,362 | +0.00(+0.01%) |
Mar 09, 2007 | 21.23 | 21.65 | 21.13 | 21.32 | 20,374,004 | +0.42(+1.99%) |
Mar 08, 2007 | 21.10 | 21.30 | 20.77 | 20.91 | 13,690,954 | -0.00(-0.02%) |
Mar 07, 2007 | 20.62 | 21.16 | 20.51 | 20.91 | 20,237,810 | +0.71(+3.52%) |
Mar 06, 2007 | 19.94 | 20.36 | 19.90 | 20.20 | 16,993,528 | +0.54(+2.73%) |
Mar 05, 2007 | 19.60 | 20.11 | 19.54 | 19.66 | 14,122,854 | -0.18(-0.92%) |
Mar 02, 2007 | 20.36 | 20.36 | 19.83 | 19.85 | 11,982,963 | -0.58(-2.82%) |
Mar 01, 2007 | 20.10 | 20.65 | 19.91 | 20.42 | 12,604,363 | -0.01(-0.07%) |
Feb 28, 2007 | 20.44 | 20.63 | 20.10 | 20.43 | 14,261,167 | -0.00(-0.01%) |
Feb 27, 2007 | 20.80 | 20.98 | 20.10 | 20.44 | 17,647,472 | -0.93(-4.34%) |
Feb 26, 2007 | 21.51 | 21.63 | 21.16 | 21.36 | 10,205,624 | -0.02(-0.11%) |
Feb 23, 2007 | 21.40 | 21.46 | 21.16 | 21.39 | 10,606,713 | +0.05(+0.24%) |
Feb 22, 2007 | 21.85 | 21.98 | 21.16 | 21.33 | 17,230,412 | -0.55(-2.49%) |
Feb 21, 2007 | 21.39 | 21.98 | 21.34 | 21.88 | 16,049,709 | +0.49(+2.29%) |
Feb 20, 2007 | 21.35 | 21.47 | 21.30 | 21.39 | 10,545,771 | -0.11(-0.51%) |
Feb 16, 2007 | 21.24 | 21.57 | 21.13 | 21.50 | 11,774,167 | +0.08(+0.36%) |
Feb 15, 2007 | 21.23 | 21.51 | 20.95 | 21.42 | 18,043,866 | +0.30(+1.44%) |
Feb 14, 2007 | 20.47 | 21.46 | 20.41 | 21.12 | 50,949,388 | +1.74(+9.00%) |
Feb 13, 2007 | 19.48 | 19.66 | 19.35 | 19.37 | 6,836,542 | -0.10(-0.53%) |
Feb 12, 2007 | 19.42 | 19.58 | 19.27 | 19.48 | 6,689,950 | +0.08(+0.42%) |
Feb 09, 2007 | 19.50 | 19.67 | 19.37 | 19.40 | 8,029,094 | -0.02(-0.11%) |
Feb 08, 2007 | 19.53 | 19.53 | 19.28 | 19.42 | 8,534,125 | -0.11(-0.58%) |
Feb 07, 2007 | 19.76 | 19.80 | 19.51 | 19.53 | 10,252,185 | -0.23(-1.18%) |
Feb 06, 2007 | 19.77 | 19.84 | 19.69 | 19.76 | 8,103,285 | +0.12(+0.61%) |
Feb 05, 2007 | 19.69 | 19.79 | 19.53 | 19.65 | 8,999,941 | -0.04(-0.21%) |
Feb 02, 2007 | 19.44 | 19.76 | 19.32 | 19.69 | 10,579,157 | +0.25(+1.27%) |
Feb 01, 2007 | 18.95 | 19.47 | 18.95 | 19.44 | 15,640,597 | +0.52(+2.73%) |
Jan 31, 2007 | 18.81 | 18.97 | 18.56 | 18.92 | 9,412,233 | +0.07(+0.36%) |
Jan 30, 2007 | 18.66 | 18.87 | 18.58 | 18.86 | 7,181,193 | +0.26(+1.40%) |
Jan 29, 2007 | 18.59 | 18.81 | 18.49 | 18.59 | 7,065,666 | +0.05(+0.25%) |
Jan 26, 2007 | 18.56 | 18.60 | 18.26 | 18.55 | 7,848,385 | +0.21(+1.15%) |
Jan 25, 2007 | 18.63 | 18.79 | 18.30 | 18.34 | 6,919,933 | -0.34(-1.82%) |
Jan 24, 2007 | 18.61 | 18.75 | 18.47 | 18.68 | 7,068,316 | -0.12(-0.61%) |
Jan 23, 2007 | 18.30 | 18.82 | 18.30 | 18.79 | 15,613,570 | +0.51(+2.80%) |
Jan 22, 2007 | 18.71 | 18.74 | 18.21 | 18.28 | 11,440,306 | -0.35(-1.85%) |
Jan 19, 2007 | 18.87 | 18.87 | 18.57 | 18.62 | 14,953,267 | -0.28(-1.46%) |
Jan 18, 2007 | 18.53 | 18.99 | 18.52 | 18.90 | 9,112,288 | +0.05(+0.27%) |
Jan 17, 2007 | 18.70 | 19.05 | 18.70 | 18.85 | 12,397,905 | +0.15(+0.80%) |
Jan 16, 2007 | 18.82 | 18.82 | 18.50 | 18.70 | 10,361,352 | -0.04(-0.23%) |
Jan 12, 2007 | 18.24 | 18.79 | 18.16 | 18.74 | 23,366,036 | +0.72(+4.01%) |
Jan 11, 2007 | 17.49 | 18.02 | 17.47 | 18.02 | 15,827,665 | +0.54(+3.10%) |
Jan 10, 2007 | 17.35 | 17.56 | 17.20 | 17.48 | 13,064,567 | +0.07(+0.41%) |
Jan 09, 2007 | 17.23 | 17.44 | 17.15 | 17.41 | 11,875,386 | +0.17(+1.00%) |
Jan 08, 2007 | 17.15 | 17.38 | 17.09 | 17.24 | 9,039,686 | +0.08(+0.50%) |
Jan 05, 2007 | 17.39 | 17.40 | 17.03 | 17.15 | 13,858,414 | -0.24(-1.40%) |
Jan 04, 2007 | 17.96 | 17.96 | 17.31 | 17.39 | 11,597,168 | -0.25(-1.39%) |
Jan 03, 2007 | 18.06 | 18.21 | 17.54 | 17.64 | 10,449,322 | -0.30(-1.67%) |
Dec 29, 2006 | 18.09 | 18.16 | 17.92 | 17.94 | 4,410,676 | -0.13(-0.73%) |
Dec 28, 2006 | 18.12 | 18.18 | 17.98 | 18.07 | 7,240,546 | -0.14(-0.75%) |
Dec 27, 2006 | 18.12 | 18.32 | 18.02 | 18.21 | 9,600,891 | +0.15(+0.83%) |
Dec 26, 2006 | 17.78 | 18.11 | 17.75 | 18.06 | 3,647,034 | +0.28(+1.58%) |
Dec 22, 2006 | 18.11 | 18.12 | 17.77 | 17.78 | 7,081,034 | -0.32(-1.76%) |
Dec 21, 2006 | 18.36 | 18.36 | 17.99 | 18.10 | 5,985,652 | -0.22(-1.21%) |
Dec 20, 2006 | 18.23 | 18.43 | 18.17 | 18.32 | 8,023,794 | +0.02(+0.08%) |
Dec 19, 2006 | 18.11 | 18.36 | 18.01 | 18.30 | 8,536,775 | +0.19(+1.04%) |
Dec 18, 2006 | 18.14 | 18.27 | 18.07 | 18.11 | 10,570,148 | +0.08(+0.43%) |
Dec 15, 2006 | 18.20 | 18.28 | 17.94 | 18.04 | 10,164,215 | -0.10(-0.55%) |
Dec 14, 2006 | 18.05 | 18.21 | 17.95 | 18.14 | 13,371,401 | +0.27(+1.49%) |
Dec 13, 2006 | 17.93 | 17.98 | 17.79 | 17.87 | 7,508,164 | +0.04(+0.22%) |
Dec 12, 2006 | 18.33 | 18.44 | 17.77 | 17.83 | 12,487,994 | -0.50(-2.74%) |
Dec 11, 2006 | 18.33 | 18.44 | 18.15 | 18.33 | 10,828,228 | +0.02(+0.08%) |
Dec 08, 2006 | 18.13 | 18.49 | 18.13 | 18.32 | 7,447,751 | +0.08(+0.44%) |
Dec 07, 2006 | 18.52 | 18.59 | 18.20 | 18.24 | 9,838,303 | -0.28(-1.53%) |
Dec 06, 2006 | 18.02 | 18.57 | 17.94 | 18.52 | 23,950,558 | +0.51(+2.82%) |
Dec 05, 2006 | 18.21 | 18.23 | 17.98 | 18.01 | 8,373,024 | -0.13(-0.71%) |
Dec 04, 2006 | 17.92 | 18.16 | 17.86 | 18.14 | 6,790,628 | +0.31(+1.75%) |