Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.34 | 29.34 | 28.59 | 28.90 | 14,240,552 | +0.02(+0.05%) |
Nov 29, 2007 | 28.63 | 29.17 | 28.52 | 28.89 | 15,634,478 | +0.58(+2.06%) |
Nov 28, 2007 | 28.36 | 28.65 | 28.18 | 28.30 | 21,863,292 | +0.61(+2.19%) |
Nov 27, 2007 | 27.91 | 27.97 | 27.17 | 27.70 | 28,377,246 | -0.59(-2.09%) |
Nov 26, 2007 | 29.05 | 29.42 | 28.16 | 28.29 | 13,713,201 | -0.77(-2.66%) |
Nov 23, 2007 | 28.86 | 29.18 | 28.51 | 29.06 | 4,773,794 | +0.33(+1.15%) |
Nov 21, 2007 | 29.02 | 29.26 | 28.58 | 28.73 | 10,988,758 | -0.59(-2.02%) |
Nov 20, 2007 | 28.79 | 29.54 | 28.72 | 29.32 | 13,775,868 | +0.63(+2.20%) |
Nov 19, 2007 | 29.05 | 29.30 | 28.52 | 28.69 | 18,501,874 | -0.54(-1.84%) |
Nov 16, 2007 | 29.20 | 29.37 | 28.82 | 29.23 | 13,798,775 | +0.36(+1.23%) |
Nov 15, 2007 | 29.05 | 29.60 | 28.64 | 28.87 | 15,896,303 | -0.36(-1.22%) |
Nov 14, 2007 | 30.00 | 30.17 | 29.19 | 29.23 | 14,324,697 | -0.34(-1.15%) |
Nov 13, 2007 | 29.13 | 29.68 | 28.89 | 29.57 | 18,925,848 | +0.51(+1.74%) |
Nov 12, 2007 | 30.36 | 30.36 | 28.96 | 29.06 | 20,169,864 | -1.31(-4.31%) |
Nov 09, 2007 | 31.32 | 31.32 | 30.21 | 30.37 | 18,799,138 | -1.09(-3.46%) |
Nov 08, 2007 | 31.68 | 32.03 | 30.85 | 31.46 | 18,996,862 | -0.07(-0.23%) |
Nov 07, 2007 | 31.97 | 32.27 | 31.46 | 31.53 | 14,688,181 | -0.55(-1.72%) |
Nov 06, 2007 | 31.52 | 32.13 | 31.52 | 32.08 | 21,474,446 | +0.69(+2.21%) |
Nov 05, 2007 | 31.03 | 31.67 | 30.82 | 31.39 | 10,440,291 | -0.43(-1.36%) |
Nov 02, 2007 | 31.47 | 31.96 | 30.83 | 31.82 | 15,352,380 | +0.89(+2.88%) |
Nov 01, 2007 | 30.83 | 31.91 | 30.74 | 30.93 | 17,088,586 | -0.19(-0.61%) |
Oct 31, 2007 | 31.36 | 31.41 | 30.47 | 31.12 | 17,246,732 | +0.23(+0.74%) |
Oct 30, 2007 | 31.96 | 31.96 | 30.81 | 30.89 | 16,360,891 | -1.15(-3.60%) |
Oct 29, 2007 | 32.90 | 33.08 | 31.96 | 32.05 | 16,554,058 | -0.54(-1.67%) |
Oct 26, 2007 | 32.76 | 32.91 | 32.27 | 32.59 | 14,782,368 | +0.21(+0.66%) |
Oct 25, 2007 | 32.26 | 32.55 | 31.58 | 32.38 | 16,777,368 | +0.37(+1.16%) |
Oct 24, 2007 | 31.68 | 32.20 | 31.27 | 32.01 | 15,997,361 | +0.20(+0.62%) |
Oct 23, 2007 | 31.30 | 31.96 | 31.20 | 31.81 | 17,268,324 | +0.76(+2.44%) |
Oct 22, 2007 | 29.98 | 32.27 | 29.86 | 31.05 | 34,399,216 | +0.38(+1.24%) |
Oct 19, 2007 | 31.52 | 31.54 | 29.84 | 30.67 | 45,340,224 | -1.71(-5.27%) |
Oct 18, 2007 | 32.42 | 32.73 | 32.07 | 32.38 | 9,908,671 | -0.13(-0.41%) |
Oct 17, 2007 | 32.80 | 32.80 | 32.26 | 32.51 | 13,113,565 | -0.06(-0.17%) |
Oct 16, 2007 | 32.83 | 32.89 | 32.32 | 32.57 | 11,711,757 | -0.18(-0.55%) |
Oct 15, 2007 | 33.01 | 33.12 | 32.53 | 32.75 | 16,993,586 | +0.25(+0.78%) |
Oct 12, 2007 | 32.16 | 32.66 | 31.84 | 32.49 | 11,825,966 | +0.42(+1.30%) |
Oct 11, 2007 | 31.89 | 32.61 | 31.74 | 32.08 | 22,067,050 | +0.46(+1.45%) |
Oct 10, 2007 | 31.01 | 31.78 | 31.00 | 31.62 | 15,429,650 | +0.47(+1.50%) |
Oct 09, 2007 | 30.83 | 31.22 | 30.64 | 31.15 | 11,450,576 | +0.47(+1.52%) |
Oct 08, 2007 | 30.45 | 30.70 | 30.25 | 30.69 | 10,220,622 | -0.09(-0.28%) |
Oct 05, 2007 | 31.18 | 31.32 | 30.71 | 30.77 | 11,629,177 | -0.42(-1.34%) |
Oct 04, 2007 | 30.81 | 31.39 | 30.41 | 31.19 | 11,903,408 | +0.30(+0.97%) |
Oct 03, 2007 | 30.79 | 31.12 | 30.51 | 30.89 | 11,245,627 | +0.04(+0.13%) |
Oct 02, 2007 | 30.43 | 30.99 | 30.27 | 30.85 | 13,939,980 | +0.19(+0.62%) |
Oct 01, 2007 | 30.32 | 30.85 | 30.16 | 30.66 | 17,891,772 | +0.35(+1.15%) |
Sep 28, 2007 | 30.36 | 30.80 | 29.39 | 30.32 | 13,976,440 | -0.17(-0.54%) |
Sep 27, 2007 | 30.37 | 30.77 | 30.37 | 30.48 | 12,325,831 | +0.17(+0.55%) |
Sep 26, 2007 | 30.25 | 30.77 | 29.90 | 30.32 | 18,244,014 | +0.32(+1.05%) |
Sep 25, 2007 | 30.11 | 30.20 | 29.66 | 30.00 | 13,290,643 | -0.45(-1.48%) |
Sep 24, 2007 | 30.80 | 30.92 | 30.42 | 30.45 | 14,866,237 | -0.30(-0.98%) |
Sep 21, 2007 | 30.45 | 30.84 | 30.28 | 30.75 | 17,481,708 | +0.47(+1.56%) |
Sep 20, 2007 | 30.01 | 30.39 | 29.87 | 30.28 | 14,896,257 | +0.26(+0.87%) |
Sep 19, 2007 | 29.92 | 30.39 | 29.87 | 30.02 | 16,403,831 | +0.32(+1.09%) |
Sep 18, 2007 | 29.16 | 29.80 | 29.09 | 29.69 | 15,221,724 | +0.69(+2.37%) |
Sep 17, 2007 | 29.19 | 29.32 | 28.88 | 29.01 | 10,517,411 | -0.29(-1.00%) |
Sep 14, 2007 | 28.97 | 29.45 | 28.97 | 29.30 | 13,299,130 | +0.20(+0.68%) |
Sep 13, 2007 | 29.01 | 29.25 | 28.81 | 29.10 | 11,888,681 | +0.19(+0.66%) |
Sep 12, 2007 | 28.32 | 29.12 | 28.18 | 28.91 | 18,891,798 | +0.62(+2.20%) |
Sep 11, 2007 | 27.82 | 28.45 | 27.82 | 28.29 | 15,764,296 | +0.45(+1.62%) |
Sep 10, 2007 | 27.85 | 27.96 | 27.27 | 27.84 | 12,221,206 | +0.02(+0.06%) |
Sep 07, 2007 | 27.72 | 27.92 | 27.36 | 27.82 | 13,090,132 | -0.27(-0.96%) |
Sep 06, 2007 | 27.90 | 28.36 | 27.77 | 28.09 | 14,439,627 | +0.19(+0.68%) |
Sep 05, 2007 | 27.45 | 27.95 | 27.40 | 27.90 | 13,512,435 | +0.28(+1.00%) |
Sep 04, 2007 | 27.28 | 27.95 | 27.20 | 27.62 | 13,107,992 | +0.32(+1.16%) |
Aug 31, 2007 | 27.24 | 27.58 | 27.11 | 27.31 | 13,635,681 | +0.37(+1.38%) |
Aug 30, 2007 | 26.53 | 27.39 | 26.40 | 26.94 | 18,840,118 | +0.32(+1.22%) |
Aug 29, 2007 | 26.09 | 26.88 | 26.05 | 26.61 | 19,160,834 | +0.60(+2.31%) |
Aug 28, 2007 | 26.38 | 26.38 | 25.95 | 26.01 | 14,589,346 | -0.37(-1.41%) |
Aug 27, 2007 | 26.50 | 26.61 | 26.23 | 26.38 | 15,873,620 | -0.24(-0.92%) |
Aug 24, 2007 | 26.33 | 26.84 | 26.33 | 26.63 | 18,307,996 | +0.28(+1.08%) |
Aug 23, 2007 | 25.89 | 26.45 | 25.86 | 26.34 | 43,776,144 | +0.61(+2.36%) |
Aug 22, 2007 | 25.71 | 26.05 | 25.62 | 25.74 | 16,246,006 | +0.14(+0.56%) |
Aug 21, 2007 | 25.42 | 26.10 | 25.42 | 25.59 | 21,030,926 | -0.17(-0.64%) |
Aug 20, 2007 | 25.48 | 25.90 | 25.21 | 25.76 | 22,102,736 | +0.30(+1.18%) |
Aug 17, 2007 | 25.79 | 26.15 | 25.33 | 25.46 | 32,858,412 | +0.22(+0.88%) |
Aug 16, 2007 | 25.33 | 25.63 | 24.32 | 25.24 | 34,466,568 | -0.44(-1.72%) |
Aug 15, 2007 | 25.88 | 26.37 | 25.56 | 25.68 | 20,434,638 | -0.28(-1.09%) |
Aug 14, 2007 | 26.38 | 26.79 | 25.95 | 25.97 | 19,712,562 | -0.26(-0.99%) |
Aug 13, 2007 | 26.65 | 27.24 | 26.13 | 26.23 | 20,034,828 | -0.01(-0.03%) |
Aug 10, 2007 | 25.97 | 26.37 | 24.91 | 26.23 | 41,459,792 | -0.17(-0.63%) |
Aug 09, 2007 | 26.69 | 27.27 | 26.06 | 26.40 | 29,372,698 | -0.81(-2.99%) |
Aug 08, 2007 | 27.38 | 27.69 | 27.01 | 27.21 | 35,843,456 | -0.17(-0.63%) |
Aug 07, 2007 | 26.92 | 27.67 | 26.58 | 27.39 | 24,338,084 | +0.31(+1.14%) |
Aug 06, 2007 | 27.62 | 27.62 | 26.40 | 27.08 | 28,915,836 | -0.05(-0.17%) |
Aug 03, 2007 | 27.32 | 28.00 | 27.06 | 27.13 | 25,053,280 | -0.87(-3.10%) |
Aug 02, 2007 | 28.18 | 28.42 | 27.62 | 28.00 | 22,376,540 | -0.16(-0.56%) |
Aug 01, 2007 | 28.27 | 29.84 | 27.17 | 28.15 | 33,568,908 | -0.28(-1.00%) |
Jul 31, 2007 | 28.78 | 29.16 | 28.37 | 28.44 | 17,337,260 | -0.24(-0.85%) |
Jul 30, 2007 | 28.61 | 28.88 | 28.10 | 28.68 | 17,130,026 | +0.21(+0.75%) |
Jul 27, 2007 | 28.83 | 29.36 | 28.30 | 28.47 | 23,785,032 | -0.64(-2.20%) |
Jul 26, 2007 | 29.29 | 29.72 | 28.13 | 29.11 | 25,932,328 | -0.54(-1.81%) |
Jul 25, 2007 | 29.58 | 29.75 | 29.04 | 29.64 | 17,568,588 | +0.24(+0.83%) |
Jul 24, 2007 | 29.40 | 29.61 | 29.22 | 29.40 | 25,270,262 | -0.39(-1.33%) |
Jul 23, 2007 | 30.00 | 30.23 | 29.11 | 29.80 | 33,688,476 | +0.92(+3.20%) |
Jul 20, 2007 | 29.01 | 29.38 | 28.48 | 28.87 | 27,731,092 | +0.13(+0.47%) |
Jul 19, 2007 | 28.30 | 28.89 | 28.20 | 28.74 | 19,091,244 | +0.59(+2.10%) |
Jul 18, 2007 | 27.69 | 28.18 | 27.69 | 28.14 | 20,138,876 | +0.28(+0.99%) |
Jul 17, 2007 | 28.05 | 28.30 | 27.76 | 27.87 | 19,036,974 | -0.10(-0.37%) |
Jul 16, 2007 | 28.03 | 28.16 | 27.57 | 27.97 | 17,567,652 | -0.06(-0.23%) |
Jul 13, 2007 | 27.49 | 28.17 | 27.47 | 28.03 | 26,265,068 | +0.41(+1.49%) |
Jul 12, 2007 | 27.43 | 27.67 | 27.17 | 27.62 | 23,980,628 | +0.45(+1.66%) |
Jul 11, 2007 | 27.32 | 27.37 | 26.97 | 27.17 | 20,697,668 | -0.43(-1.57%) |
Jul 10, 2007 | 27.73 | 27.90 | 27.39 | 27.61 | 16,093,414 | -0.09(-0.34%) |
Jul 09, 2007 | 27.55 | 27.80 | 27.52 | 27.70 | 13,045,725 | +0.18(+0.66%) |
Jul 06, 2007 | 27.36 | 27.66 | 27.26 | 27.52 | 14,191,589 | +0.28(+1.04%) |
Jul 05, 2007 | 27.63 | 27.63 | 26.68 | 27.24 | 28,328,194 | -0.28(-1.03%) |
Jul 03, 2007 | 27.69 | 27.71 | 27.44 | 27.52 | 6,962,949 | -0.07(-0.26%) |
Jul 02, 2007 | 27.28 | 27.68 | 27.16 | 27.59 | 11,767,085 | +0.36(+1.30%) |
Jun 29, 2007 | 27.57 | 27.67 | 27.06 | 27.24 | 16,452,917 | -0.02(-0.06%) |
Jun 28, 2007 | 27.55 | 27.89 | 27.12 | 27.25 | 16,053,307 | -0.23(-0.83%) |
Jun 27, 2007 | 27.00 | 27.61 | 26.66 | 27.48 | 25,436,592 | +0.30(+1.10%) |
Jun 26, 2007 | 27.69 | 27.70 | 27.02 | 27.18 | 21,601,716 | -0.50(-1.80%) |
Jun 25, 2007 | 28.07 | 28.00 | 27.44 | 27.68 | 25,749,782 | -0.52(-1.85%) |
Jun 22, 2007 | 28.38 | 28.44 | 27.68 | 28.20 | 29,153,668 | -0.14(-0.50%) |
Jun 21, 2007 | 28.02 | 28.40 | 27.73 | 28.34 | 21,671,954 | +0.56(+2.02%) |
Jun 20, 2007 | 28.62 | 28.73 | 27.72 | 27.78 | 25,553,648 | -0.80(-2.79%) |
Jun 19, 2007 | 28.33 | 29.01 | 28.21 | 28.58 | 19,643,684 | +0.22(+0.78%) |
Jun 18, 2007 | 28.30 | 28.71 | 28.03 | 28.36 | 22,169,016 | -0.36(-1.24%) |
Jun 15, 2007 | 28.86 | 28.95 | 28.63 | 28.71 | 19,035,182 | +0.09(+0.30%) |
Jun 14, 2007 | 28.28 | 28.90 | 28.22 | 28.63 | 18,167,144 | +0.60(+2.14%) |
Jun 13, 2007 | 27.51 | 28.22 | 27.41 | 28.03 | 25,193,792 | +0.65(+2.36%) |
Jun 12, 2007 | 27.72 | 27.80 | 27.30 | 27.38 | 17,602,722 | -0.46(-1.64%) |
Jun 11, 2007 | 27.75 | 28.09 | 27.55 | 27.84 | 11,571,861 | +0.02(+0.06%) |
Jun 08, 2007 | 27.41 | 27.94 | 27.28 | 27.82 | 17,508,152 | +0.17(+0.60%) |
Jun 07, 2007 | 28.23 | 28.41 | 27.58 | 27.66 | 22,846,020 | -0.60(-2.12%) |
Jun 06, 2007 | 28.51 | 28.68 | 28.07 | 28.26 | 17,636,374 | -0.43(-1.49%) |
Jun 05, 2007 | 28.70 | 28.93 | 28.43 | 28.68 | 16,122,359 | -0.09(-0.30%) |
Jun 04, 2007 | 28.05 | 28.85 | 28.02 | 28.77 | 22,922,276 | +0.48(+1.70%) |
Jun 01, 2007 | 28.50 | 28.68 | 28.26 | 28.29 | 14,181,137 | -0.09(-0.33%) |
May 31, 2007 | 28.42 | 28.73 | 28.24 | 28.38 | 16,826,328 | -0.12(-0.42%) |
May 30, 2007 | 28.05 | 28.59 | 27.63 | 28.50 | 26,215,274 | +0.24(+0.87%) |
May 29, 2007 | 28.42 | 28.58 | 28.03 | 28.26 | 18,256,192 | -0.26(-0.91%) |
May 25, 2007 | 28.62 | 28.63 | 28.33 | 28.52 | 16,069,814 | +0.17(+0.61%) |
May 24, 2007 | 28.97 | 29.24 | 28.11 | 28.34 | 27,203,894 | -0.62(-2.15%) |
May 23, 2007 | 28.96 | 29.32 | 28.66 | 28.97 | 21,712,286 | +0.31(+1.07%) |
May 22, 2007 | 29.38 | 29.37 | 28.59 | 28.66 | 25,058,716 | -0.32(-1.12%) |
May 21, 2007 | 28.89 | 29.35 | 28.54 | 28.98 | 27,236,128 | +0.20(+0.69%) |
May 18, 2007 | 28.92 | 29.01 | 28.33 | 28.78 | 30,633,026 | +0.09(+0.30%) |
May 17, 2007 | 28.03 | 28.84 | 27.94 | 28.70 | 33,347,398 | +0.60(+2.14%) |
May 16, 2007 | 27.24 | 28.21 | 26.86 | 28.10 | 55,794,988 | +1.24(+4.61%) |
May 15, 2007 | 26.90 | 27.25 | 26.64 | 26.86 | 18,856,362 | -0.04(-0.15%) |
May 14, 2007 | 26.52 | 27.01 | 26.41 | 26.90 | 25,739,354 | +0.40(+1.52%) |
May 11, 2007 | 26.07 | 26.60 | 25.88 | 26.50 | 23,286,388 | +0.59(+2.29%) |
May 10, 2007 | 26.16 | 26.39 | 25.86 | 25.90 | 25,222,284 | -0.27(-1.03%) |
May 09, 2007 | 25.52 | 26.27 | 25.44 | 26.17 | 33,268,308 | +0.62(+2.41%) |
May 08, 2007 | 25.47 | 25.67 | 25.07 | 25.56 | 17,431,322 | +0.09(+0.34%) |
May 07, 2007 | 25.35 | 25.50 | 25.26 | 25.47 | 16,703,158 | -0.02(-0.06%) |
May 04, 2007 | 25.58 | 25.82 | 25.35 | 25.48 | 27,216,028 | +0.01(+0.03%) |
May 03, 2007 | 25.26 | 25.62 | 25.13 | 25.48 | 22,636,968 | +0.27(+1.06%) |
May 02, 2007 | 24.83 | 25.28 | 24.78 | 25.21 | 27,618,024 | +0.43(+1.72%) |
May 01, 2007 | 25.02 | 25.13 | 24.47 | 24.78 | 32,104,500 | -0.30(-1.20%) |
Apr 30, 2007 | 25.08 | 25.58 | 25.02 | 25.08 | 36,794,908 | +0.02(+0.06%) |
Apr 27, 2007 | 24.98 | 25.37 | 24.81 | 25.07 | 32,197,584 | +0.09(+0.38%) |
Apr 26, 2007 | 25.22 | 25.44 | 24.82 | 24.97 | 34,785,040 | +0.07(+0.29%) |
Apr 25, 2007 | 24.74 | 25.22 | 24.47 | 24.90 | 37,305,584 | +0.36(+1.45%) |
Apr 24, 2007 | 24.91 | 24.96 | 24.47 | 24.54 | 27,158,500 | -0.33(-1.33%) |
Apr 23, 2007 | 25.05 | 25.14 | 24.85 | 24.88 | 22,449,526 | -0.11(-0.44%) |
Apr 20, 2007 | 25.66 | 25.66 | 24.77 | 24.99 | 30,804,830 | -0.29(-1.16%) |
Apr 19, 2007 | 25.35 | 25.46 | 25.14 | 25.28 | 18,657,604 | -0.27(-1.05%) |
Apr 18, 2007 | 25.58 | 25.77 | 25.26 | 25.55 | 20,716,228 | -0.17(-0.68%) |
Apr 17, 2007 | 26.05 | 26.11 | 25.48 | 25.72 | 29,470,472 | -0.26(-1.00%) |
Apr 16, 2007 | 25.79 | 26.05 | 25.65 | 25.98 | 30,609,454 | +0.19(+0.73%) |
Apr 13, 2007 | 25.84 | 25.93 | 25.66 | 25.79 | 16,234,730 | -0.04(-0.15%) |
Apr 12, 2007 | 25.75 | 25.89 | 25.30 | 25.83 | 27,054,976 | +0.21(+0.83%) |
Apr 11, 2007 | 25.97 | 26.37 | 25.52 | 25.62 | 34,535,484 | -0.32(-1.25%) |
Apr 10, 2007 | 25.78 | 25.99 | 25.64 | 25.94 | 22,135,304 | +0.21(+0.80%) |
Apr 09, 2007 | 26.07 | 26.09 | 25.60 | 25.74 | 22,781,668 | -0.27(-1.03%) |
Apr 05, 2007 | 25.78 | 26.20 | 25.42 | 26.01 | 21,017,626 | +0.08(+0.30%) |
Apr 04, 2007 | 25.82 | 26.00 | 25.58 | 25.93 | 25,339,720 | +0.06(+0.24%) |
Apr 03, 2007 | 25.82 | 26.01 | 25.48 | 25.86 | 59,524,116 | +0.39(+1.52%) |
Apr 02, 2007 | 25.11 | 25.57 | 24.99 | 25.48 | 41,753,448 | +0.42(+1.67%) |
Mar 30, 2007 | 25.31 | 25.42 | 24.87 | 25.06 | 24,488,124 | -0.24(-0.94%) |
Mar 29, 2007 | 24.77 | 25.55 | 24.58 | 25.29 | 50,270,520 | +0.58(+2.33%) |
Mar 28, 2007 | 24.66 | 24.76 | 24.36 | 24.72 | 45,843,692 | +0.21(+0.87%) |
Mar 27, 2007 | 24.77 | 24.77 | 24.39 | 24.51 | 73,332,608 | -0.26(-1.05%) |
Mar 26, 2007 | 24.67 | 24.79 | 24.31 | 24.77 | 41,267,528 | +0.23(+0.93%) |
Mar 23, 2007 | 24.35 | 24.67 | 24.26 | 24.54 | 40,069,872 | +0.26(+1.07%) |
Mar 22, 2007 | 24.36 | 24.39 | 23.88 | 24.28 | 34,908,916 | +0.05(+0.20%) |
Mar 21, 2007 | 24.16 | 24.36 | 23.86 | 24.23 | 49,329,792 | +0.15(+0.62%) |
Mar 20, 2007 | 25.50 | 25.71 | 23.35 | 24.08 | 125,852,640 | -1.50(-5.86%) |
Mar 19, 2007 | 25.50 | 25.80 | 25.47 | 25.58 | 21,664,654 | +0.27(+1.06%) |
Mar 16, 2007 | 25.37 | 25.56 | 25.11 | 25.31 | 24,374,754 | -0.06(-0.25%) |
Mar 15, 2007 | 25.26 | 25.50 | 25.05 | 25.37 | 17,050,712 | +0.24(+0.97%) |
Mar 14, 2007 | 25.13 | 25.37 | 24.68 | 25.13 | 28,861,450 | +0.02(+0.09%) |
Mar 13, 2007 | 25.41 | 25.83 | 25.08 | 25.11 | 28,942,714 | -0.31(-1.21%) |
Mar 12, 2007 | 25.22 | 25.50 | 25.13 | 25.41 | 17,390,430 | +0.13(+0.53%) |
Mar 09, 2007 | 25.33 | 25.50 | 24.95 | 25.28 | 31,898,406 | +0.23(+0.91%) |
Mar 08, 2007 | 25.02 | 25.22 | 24.70 | 25.05 | 34,038,852 | +0.22(+0.89%) |
Mar 07, 2007 | 24.53 | 25.18 | 24.36 | 24.83 | 35,967,336 | +0.38(+1.55%) |
Mar 06, 2007 | 24.19 | 24.62 | 24.13 | 24.45 | 20,285,626 | +0.54(+2.28%) |
Mar 05, 2007 | 24.06 | 24.55 | 23.87 | 23.91 | 19,833,430 | -0.55(-2.26%) |
Mar 02, 2007 | 24.74 | 24.99 | 24.32 | 24.46 | 24,032,648 | -0.28(-1.15%) |
Mar 01, 2007 | 24.11 | 25.08 | 23.83 | 24.74 | 25,107,812 | +0.33(+1.36%) |
Feb 28, 2007 | 24.45 | 24.77 | 24.36 | 24.41 | 29,846,726 | +0.15(+0.62%) |
Feb 27, 2007 | 24.73 | 25.26 | 24.17 | 24.26 | 31,110,596 | -0.92(-3.67%) |
Feb 26, 2007 | 25.08 | 25.50 | 25.08 | 25.18 | 20,126,302 | +0.28(+1.11%) |
Feb 23, 2007 | 24.99 | 25.30 | 24.88 | 24.91 | 20,477,144 | +0.03(+0.13%) |
Feb 22, 2007 | 23.97 | 24.94 | 23.76 | 24.88 | 26,638,034 | +0.98(+4.10%) |
Feb 21, 2007 | 23.72 | 24.00 | 23.45 | 23.90 | 17,084,152 | +0.19(+0.80%) |
Feb 20, 2007 | 23.57 | 23.74 | 23.45 | 23.71 | 11,701,370 | -0.02(-0.07%) |
Feb 16, 2007 | 23.90 | 24.07 | 23.68 | 23.72 | 18,476,588 | -0.26(-1.09%) |
Feb 15, 2007 | 24.07 | 24.07 | 23.67 | 23.98 | 19,730,070 | -0.25(-1.04%) |
Feb 14, 2007 | 24.17 | 24.39 | 23.90 | 24.24 | 18,831,512 | +0.04(+0.16%) |
Feb 13, 2007 | 23.52 | 24.39 | 23.51 | 24.20 | 30,027,356 | +0.73(+3.09%) |
Feb 12, 2007 | 23.50 | 23.50 | 23.26 | 23.47 | 16,121,303 | -0.14(-0.60%) |
Feb 09, 2007 | 23.52 | 23.88 | 23.36 | 23.61 | 17,726,726 | +0.15(+0.64%) |
Feb 08, 2007 | 23.44 | 23.53 | 23.17 | 23.46 | 17,895,952 | +0.06(+0.27%) |
Feb 07, 2007 | 23.68 | 23.71 | 23.31 | 23.40 | 19,552,232 | -0.20(-0.84%) |
Feb 06, 2007 | 23.79 | 23.79 | 23.42 | 23.60 | 14,195,543 | +0.06(+0.23%) |
Feb 05, 2007 | 23.72 | 23.74 | 23.54 | 23.54 | 15,428,632 | +0.06(+0.24%) |
Feb 02, 2007 | 23.46 | 23.63 | 23.25 | 23.49 | 18,095,704 | +0.10(+0.44%) |
Feb 01, 2007 | 23.46 | 23.55 | 23.19 | 23.38 | 18,534,980 | +0.06(+0.27%) |
Jan 31, 2007 | 22.99 | 23.38 | 22.93 | 23.32 | 20,758,468 | +0.17(+0.75%) |
Jan 30, 2007 | 22.84 | 23.21 | 22.82 | 23.15 | 24,828,362 | +0.44(+1.95%) |
Jan 29, 2007 | 23.01 | 23.10 | 22.67 | 22.71 | 21,534,802 | -0.31(-1.34%) |
Jan 26, 2007 | 23.29 | 23.68 | 22.93 | 23.01 | 47,901,012 | -0.47(-1.98%) |
Jan 25, 2007 | 23.76 | 23.87 | 23.31 | 23.48 | 23,088,736 | -0.32(-1.36%) |
Jan 24, 2007 | 23.43 | 24.00 | 23.31 | 23.80 | 22,708,486 | +0.33(+1.41%) |
Jan 23, 2007 | 23.34 | 23.71 | 23.33 | 23.47 | 36,350,248 | +0.32(+1.40%) |
Jan 22, 2007 | 23.40 | 23.54 | 23.06 | 23.15 | 23,184,496 | -0.04(-0.17%) |
Jan 19, 2007 | 22.92 | 23.25 | 22.65 | 23.19 | 29,398,964 | +0.58(+2.58%) |
Jan 18, 2007 | 22.99 | 23.16 | 22.42 | 22.60 | 21,269,184 | -0.34(-1.48%) |
Jan 17, 2007 | 22.74 | 23.08 | 22.66 | 22.94 | 24,472,432 | +0.21(+0.90%) |
Jan 16, 2007 | 22.90 | 23.01 | 22.49 | 22.74 | 21,921,006 | -0.25(-1.10%) |
Jan 12, 2007 | 22.49 | 23.05 | 22.39 | 22.99 | 23,743,598 | +0.67(+3.01%) |
Jan 11, 2007 | 22.34 | 22.81 | 22.20 | 22.32 | 37,632,988 | -0.07(-0.32%) |
Jan 10, 2007 | 22.54 | 22.63 | 21.83 | 22.39 | 28,022,488 | -0.28(-1.22%) |
Jan 09, 2007 | 22.62 | 22.81 | 22.31 | 22.67 | 27,507,592 | -0.20(-0.86%) |
Jan 08, 2007 | 23.19 | 23.25 | 22.71 | 22.86 | 18,286,082 | -0.03(-0.14%) |
Jan 05, 2007 | 22.95 | 23.21 | 22.58 | 22.89 | 31,648,418 | -0.18(-0.79%) |
Jan 04, 2007 | 23.58 | 23.61 | 23.02 | 23.08 | 33,846,068 | -0.51(-2.14%) |
Jan 03, 2007 | 24.39 | 24.39 | 23.31 | 23.58 | 30,433,696 | -0.93(-3.80%) |
Dec 29, 2006 | 24.47 | 24.67 | 24.42 | 24.51 | 10,561,379 | -0.17(-0.67%) |
Dec 28, 2006 | 24.75 | 24.85 | 24.57 | 24.68 | 9,866,745 | -0.07(-0.29%) |
Dec 27, 2006 | 24.68 | 24.81 | 24.32 | 24.75 | 10,801,411 | +0.14(+0.58%) |
Dec 26, 2006 | 25.07 | 25.07 | 24.36 | 24.61 | 11,124,408 | -0.23(-0.92%) |
Dec 22, 2006 | 25.07 | 25.25 | 24.47 | 24.84 | 10,478,540 | -0.24(-0.94%) |
Dec 21, 2006 | 25.04 | 25.39 | 24.92 | 25.07 | 12,822,487 | -0.16(-0.63%) |
Dec 20, 2006 | 25.50 | 25.65 | 25.18 | 25.23 | 23,043,516 | -0.27(-1.05%) |
Dec 19, 2006 | 25.11 | 25.69 | 24.89 | 25.50 | 16,130,233 | +0.28(+1.13%) |
Dec 18, 2006 | 25.94 | 25.95 | 25.18 | 25.22 | 19,824,310 | -0.73(-2.83%) |
Dec 15, 2006 | 26.24 | 26.34 | 25.87 | 25.95 | 16,679,962 | -0.28(-1.05%) |
Dec 14, 2006 | 25.96 | 26.43 | 25.91 | 26.23 | 18,192,476 | +0.39(+1.53%) |
Dec 13, 2006 | 25.59 | 26.01 | 25.54 | 25.83 | 12,812,101 | +0.37(+1.46%) |
Dec 12, 2006 | 25.82 | 26.12 | 25.41 | 25.46 | 20,167,194 | -0.28(-1.07%) |
Dec 11, 2006 | 25.82 | 25.93 | 25.61 | 25.74 | 15,950,115 | -0.17(-0.64%) |
Dec 08, 2006 | 26.10 | 26.29 | 25.74 | 25.90 | 13,007,799 | -0.08(-0.30%) |
Dec 07, 2006 | 26.23 | 26.34 | 25.86 | 25.98 | 12,717,482 | -0.21(-0.78%) |
Dec 06, 2006 | 26.22 | 26.45 | 26.01 | 26.19 | 15,735,163 | -0.03(-0.12%) |
Dec 05, 2006 | 26.49 | 26.66 | 25.97 | 26.22 | 17,992,092 | -0.07(-0.27%) |
Dec 04, 2006 | 26.47 | 26.67 | 26.14 | 26.29 | 10,078,277 | -0.18(-0.69%) |