Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.09 | 17.59 | 16.99 | 17.18 | 7,752,258 | +0.59(+3.58%) |
Nov 29, 2007 | 16.92 | 16.92 | 16.31 | 16.59 | 4,989,500 | -0.35(-2.08%) |
Nov 28, 2007 | 16.07 | 16.98 | 15.97 | 16.94 | 7,082,048 | +1.02(+6.39%) |
Nov 27, 2007 | 15.53 | 16.05 | 15.48 | 15.92 | 7,567,987 | +0.61(+4.01%) |
Nov 26, 2007 | 16.37 | 16.38 | 15.28 | 15.31 | 5,279,643 | -1.03(-6.31%) |
Nov 23, 2007 | 16.32 | 16.50 | 15.98 | 16.34 | 2,336,887 | +0.31(+1.91%) |
Nov 21, 2007 | 15.93 | 16.39 | 15.58 | 16.03 | 6,267,302 | -0.06(-0.36%) |
Nov 20, 2007 | 16.31 | 16.67 | 15.55 | 16.09 | 7,701,339 | -0.23(-1.40%) |
Nov 19, 2007 | 16.50 | 16.60 | 15.94 | 16.32 | 6,290,827 | -0.31(-1.88%) |
Nov 16, 2007 | 17.03 | 17.03 | 16.52 | 16.64 | 5,930,598 | -0.25(-1.47%) |
Nov 15, 2007 | 17.68 | 17.70 | 16.74 | 16.88 | 6,726,384 | -0.82(-4.61%) |
Nov 14, 2007 | 18.29 | 18.61 | 17.68 | 17.70 | 4,207,627 | -0.52(-2.83%) |
Nov 13, 2007 | 17.59 | 18.25 | 17.55 | 18.21 | 5,649,539 | +0.76(+4.37%) |
Nov 12, 2007 | 17.29 | 18.12 | 17.22 | 17.45 | 5,432,924 | +0.16(+0.94%) |
Nov 09, 2007 | 16.96 | 17.71 | 16.72 | 17.29 | 7,651,703 | +0.10(+0.61%) |
Nov 08, 2007 | 16.79 | 17.24 | 16.60 | 17.18 | 9,194,073 | +0.41(+2.45%) |
Nov 07, 2007 | 17.40 | 17.54 | 16.72 | 16.77 | 7,072,924 | -1.00(-5.65%) |
Nov 06, 2007 | 17.18 | 17.85 | 17.17 | 17.78 | 6,852,429 | +0.61(+3.57%) |
Nov 05, 2007 | 16.77 | 17.35 | 16.77 | 17.16 | 6,682,389 | +0.03(+0.15%) |
Nov 02, 2007 | 17.71 | 17.76 | 17.03 | 17.14 | 7,932,962 | -0.55(-3.13%) |
Nov 01, 2007 | 18.31 | 18.42 | 17.65 | 17.69 | 6,537,401 | -0.87(-4.68%) |
Oct 31, 2007 | 18.60 | 18.77 | 18.20 | 18.56 | 5,905,382 | +0.07(+0.39%) |
Oct 30, 2007 | 18.53 | 18.68 | 18.42 | 18.49 | 2,648,715 | -0.05(-0.25%) |
Oct 29, 2007 | 18.73 | 18.75 | 18.40 | 18.53 | 3,795,638 | -0.09(-0.49%) |
Oct 26, 2007 | 18.96 | 19.05 | 18.31 | 18.62 | 6,017,897 | +0.26(+1.42%) |
Oct 25, 2007 | 18.51 | 18.92 | 18.20 | 18.36 | 4,535,420 | -0.17(-0.92%) |
Oct 24, 2007 | 18.85 | 18.85 | 18.11 | 18.53 | 5,957,654 | -0.31(-1.63%) |
Oct 23, 2007 | 18.81 | 18.96 | 18.49 | 18.84 | 4,356,836 | +0.06(+0.31%) |
Oct 22, 2007 | 18.62 | 19.09 | 18.51 | 18.78 | 5,737,988 | +0.07(+0.35%) |
Oct 19, 2007 | 19.23 | 19.49 | 18.68 | 18.72 | 7,179,996 | -0.55(-2.88%) |
Oct 18, 2007 | 18.82 | 19.62 | 18.63 | 19.27 | 7,083,883 | +0.06(+0.31%) |
Oct 17, 2007 | 20.01 | 20.01 | 19.11 | 19.21 | 7,752,692 | -0.65(-3.25%) |
Oct 16, 2007 | 20.40 | 20.63 | 19.81 | 19.86 | 10,419,802 | -1.25(-5.90%) |
Oct 15, 2007 | 21.27 | 21.51 | 20.93 | 21.10 | 5,937,113 | -0.45(-2.09%) |
Oct 12, 2007 | 21.61 | 21.77 | 21.48 | 21.55 | 2,764,296 | -0.12(-0.57%) |
Oct 11, 2007 | 21.87 | 22.14 | 21.57 | 21.68 | 3,711,941 | -0.08(-0.39%) |
Oct 10, 2007 | 21.85 | 21.89 | 21.65 | 21.76 | 2,670,635 | -0.17(-0.77%) |
Oct 09, 2007 | 21.87 | 21.93 | 21.61 | 21.93 | 2,278,517 | +0.16(+0.72%) |
Oct 08, 2007 | 21.95 | 22.06 | 21.71 | 21.78 | 1,788,905 | -0.25(-1.15%) |
Oct 05, 2007 | 21.87 | 22.21 | 21.87 | 22.03 | 2,759,697 | +0.19(+0.87%) |
Oct 04, 2007 | 21.82 | 21.97 | 21.74 | 21.84 | 1,970,402 | +0.04(+0.18%) |
Oct 03, 2007 | 21.53 | 22.03 | 21.46 | 21.80 | 3,745,512 | +0.29(+1.37%) |
Oct 02, 2007 | 21.42 | 21.70 | 21.32 | 21.51 | 4,639,965 | +0.10(+0.49%) |
Oct 01, 2007 | 21.57 | 21.57 | 20.99 | 21.40 | 3,208,840 | +0.31(+1.48%) |
Sep 28, 2007 | 21.27 | 21.33 | 20.99 | 21.09 | 3,687,261 | -0.27(-1.25%) |
Sep 27, 2007 | 21.34 | 21.42 | 21.08 | 21.36 | 2,913,601 | +0.08(+0.40%) |
Sep 26, 2007 | 21.42 | 21.53 | 21.21 | 21.27 | 2,798,327 | -0.06(-0.28%) |
Sep 25, 2007 | 21.18 | 21.52 | 21.18 | 21.33 | 2,788,958 | -0.12(-0.55%) |
Sep 24, 2007 | 21.89 | 21.90 | 21.42 | 21.45 | 3,778,316 | -0.53(-2.43%) |
Sep 21, 2007 | 22.37 | 22.38 | 21.84 | 21.98 | 4,855,952 | -0.31(-1.40%) |
Sep 20, 2007 | 22.86 | 22.90 | 22.21 | 22.30 | 3,332,699 | -0.56(-2.45%) |
Sep 19, 2007 | 22.83 | 23.22 | 22.62 | 22.86 | 4,322,039 | +0.10(+0.43%) |
Sep 18, 2007 | 21.55 | 22.79 | 21.34 | 22.76 | 6,928,293 | +1.27(+5.92%) |
Sep 17, 2007 | 21.40 | 21.62 | 21.18 | 21.49 | 3,600,805 | +0.06(+0.27%) |
Sep 14, 2007 | 21.31 | 21.60 | 21.12 | 21.43 | 2,921,266 | +0.06(+0.27%) |
Sep 13, 2007 | 21.43 | 21.47 | 21.27 | 21.37 | 2,847,993 | +0.12(+0.58%) |
Sep 12, 2007 | 21.27 | 21.38 | 21.08 | 21.25 | 2,826,721 | -0.07(-0.31%) |
Sep 11, 2007 | 21.27 | 21.76 | 21.14 | 21.31 | 3,684,962 | +0.20(+0.96%) |
Sep 10, 2007 | 21.20 | 21.36 | 20.80 | 21.11 | 3,456,098 | +0.03(+0.15%) |
Sep 07, 2007 | 21.38 | 21.38 | 21.01 | 21.08 | 3,094,178 | -0.32(-1.49%) |
Sep 06, 2007 | 21.45 | 21.53 | 21.15 | 21.40 | 2,942,114 | -0.02(-0.09%) |
Sep 05, 2007 | 21.53 | 21.61 | 21.22 | 21.42 | 2,677,380 | -0.35(-1.62%) |
Sep 04, 2007 | 21.57 | 21.91 | 21.54 | 21.77 | 2,805,991 | +0.05(+0.21%) |
Aug 31, 2007 | 21.91 | 22.04 | 21.50 | 21.72 | 3,271,229 | +0.05(+0.24%) |
Aug 30, 2007 | 21.76 | 21.93 | 21.48 | 21.67 | 2,742,375 | -0.28(-1.28%) |
Aug 29, 2007 | 21.63 | 21.97 | 21.21 | 21.95 | 3,044,512 | +0.48(+2.22%) |
Aug 28, 2007 | 21.93 | 22.00 | 21.42 | 21.48 | 3,134,494 | -0.69(-3.12%) |
Aug 27, 2007 | 22.34 | 22.43 | 22.17 | 22.17 | 2,245,989 | -0.27(-1.19%) |
Aug 24, 2007 | 22.25 | 22.47 | 21.98 | 22.43 | 2,604,107 | -0.09(-0.41%) |
Aug 23, 2007 | 22.49 | 22.56 | 22.15 | 22.53 | 3,672,085 | +0.14(+0.61%) |
Aug 22, 2007 | 22.68 | 22.76 | 22.08 | 22.39 | 4,048,721 | -0.11(-0.49%) |
Aug 21, 2007 | 21.83 | 22.69 | 21.81 | 22.50 | 3,285,533 | +0.51(+2.31%) |
Aug 20, 2007 | 22.48 | 22.70 | 21.66 | 21.99 | 4,307,621 | -0.47(-2.09%) |
Aug 17, 2007 | 22.49 | 23.43 | 22.17 | 22.46 | 8,262,025 | +0.36(+1.62%) |
Aug 16, 2007 | 20.52 | 22.39 | 20.47 | 22.10 | 8,327,686 | +1.42(+6.88%) |
Aug 15, 2007 | 21.00 | 21.49 | 20.59 | 20.68 | 6,374,227 | -0.27(-1.31%) |
Aug 14, 2007 | 21.63 | 21.75 | 20.95 | 20.95 | 6,158,401 | -0.64(-2.96%) |
Aug 13, 2007 | 21.96 | 22.11 | 21.51 | 21.59 | 7,031,917 | -0.12(-0.57%) |
Aug 10, 2007 | 21.76 | 22.24 | 21.42 | 21.72 | 8,717,997 | -0.10(-0.45%) |
Aug 09, 2007 | 23.26 | 22.88 | 21.39 | 21.81 | 10,962,024 | -1.44(-6.20%) |
Aug 08, 2007 | 23.72 | 24.14 | 22.03 | 23.26 | 9,668,211 | -0.44(-1.84%) |
Aug 07, 2007 | 23.27 | 24.01 | 22.96 | 23.69 | 8,595,021 | +0.42(+1.82%) |
Aug 06, 2007 | 21.85 | 23.28 | 21.69 | 23.27 | 8,511,524 | +1.37(+6.26%) |
Aug 03, 2007 | 22.17 | 22.84 | 21.88 | 21.90 | 7,025,156 | -0.94(-4.11%) |
Aug 02, 2007 | 22.76 | 23.14 | 22.58 | 22.84 | 5,283,701 | +0.08(+0.34%) |
Aug 01, 2007 | 22.51 | 22.83 | 22.25 | 22.76 | 6,846,538 | +0.13(+0.58%) |
Jul 31, 2007 | 23.36 | 23.48 | 22.59 | 22.63 | 5,760,594 | -0.47(-2.03%) |
Jul 30, 2007 | 22.86 | 23.24 | 22.58 | 23.10 | 5,754,596 | +0.27(+1.20%) |
Jul 27, 2007 | 22.94 | 23.14 | 22.65 | 22.83 | 10,386,429 | -0.14(-0.62%) |
Jul 26, 2007 | 23.01 | 23.35 | 22.64 | 22.97 | 8,378,090 | -0.61(-2.60%) |
Jul 25, 2007 | 23.44 | 23.80 | 23.18 | 23.58 | 7,040,236 | +0.33(+1.40%) |
Jul 24, 2007 | 23.60 | 23.97 | 23.11 | 23.26 | 11,153,373 | -0.37(-1.57%) |
Jul 23, 2007 | 23.78 | 23.90 | 23.60 | 23.63 | 4,746,845 | +0.01(+0.06%) |
Jul 20, 2007 | 23.96 | 24.05 | 23.47 | 23.62 | 6,189,019 | -0.38(-1.58%) |
Jul 19, 2007 | 24.04 | 24.18 | 23.86 | 23.99 | 7,370,249 | +0.12(+0.49%) |
Jul 18, 2007 | 23.81 | 24.20 | 23.56 | 23.88 | 8,263,909 | -0.07(-0.30%) |
Jul 17, 2007 | 23.75 | 24.18 | 23.30 | 23.95 | 9,765,260 | +1.05(+4.59%) |
Jul 16, 2007 | 22.90 | 23.13 | 22.85 | 22.90 | 3,299,588 | -0.12(-0.54%) |
Jul 13, 2007 | 22.83 | 23.22 | 22.75 | 23.02 | 4,195,280 | +0.14(+0.63%) |
Jul 12, 2007 | 22.38 | 22.90 | 22.25 | 22.88 | 3,516,535 | +0.63(+2.81%) |
Jul 11, 2007 | 22.10 | 22.28 | 21.98 | 22.25 | 4,159,091 | +0.15(+0.68%) |
Jul 10, 2007 | 22.45 | 22.47 | 22.10 | 22.10 | 4,344,420 | -0.45(-2.00%) |
Jul 09, 2007 | 22.69 | 22.73 | 22.51 | 22.55 | 4,514,496 | -0.23(-1.03%) |
Jul 06, 2007 | 22.86 | 22.88 | 22.65 | 22.79 | 2,257,516 | -0.04(-0.17%) |
Jul 05, 2007 | 23.00 | 23.00 | 22.71 | 22.83 | 2,647,948 | -0.10(-0.43%) |
Jul 03, 2007 | 22.89 | 23.08 | 22.81 | 22.92 | 1,139,735 | +0.03(+0.14%) |
Jul 02, 2007 | 22.53 | 22.89 | 22.53 | 22.89 | 4,358,343 | +0.50(+2.21%) |
Jun 29, 2007 | 22.80 | 22.83 | 22.28 | 22.40 | 4,666,205 | -0.40(-1.75%) |
Jun 28, 2007 | 22.77 | 22.93 | 22.56 | 22.79 | 3,723,591 | -0.07(-0.31%) |
Jun 27, 2007 | 22.66 | 22.88 | 22.52 | 22.86 | 2,924,638 | +0.09(+0.40%) |
Jun 26, 2007 | 22.84 | 22.94 | 22.67 | 22.77 | 2,893,948 | +0.05(+0.23%) |
Jun 25, 2007 | 22.86 | 23.11 | 22.64 | 22.72 | 2,559,519 | -0.10(-0.46%) |
Jun 22, 2007 | 23.19 | 23.19 | 22.79 | 22.83 | 3,835,187 | -0.37(-1.60%) |
Jun 21, 2007 | 23.24 | 23.28 | 22.97 | 23.20 | 2,333,702 | -0.05(-0.20%) |
Jun 20, 2007 | 23.71 | 23.71 | 23.21 | 23.24 | 3,470,968 | -0.38(-1.60%) |
Jun 19, 2007 | 23.53 | 23.72 | 23.47 | 23.62 | 2,555,054 | +0.03(+0.11%) |
Jun 18, 2007 | 23.52 | 23.66 | 23.51 | 23.60 | 1,890,537 | +0.07(+0.30%) |
Jun 15, 2007 | 23.43 | 23.68 | 23.43 | 23.52 | 3,581,337 | +0.18(+0.75%) |
Jun 14, 2007 | 23.30 | 23.47 | 23.20 | 23.35 | 2,672,628 | +0.03(+0.11%) |
Jun 13, 2007 | 23.01 | 23.35 | 22.96 | 23.32 | 3,160,093 | +0.38(+1.68%) |
Jun 12, 2007 | 23.20 | 23.28 | 22.90 | 22.94 | 3,993,843 | -0.26(-1.12%) |
Jun 11, 2007 | 23.12 | 23.24 | 22.99 | 23.20 | 3,347,124 | +0.08(+0.34%) |
Jun 08, 2007 | 22.91 | 23.13 | 22.85 | 23.12 | 3,247,776 | +0.22(+0.94%) |
Jun 07, 2007 | 23.17 | 23.17 | 22.90 | 22.90 | 4,629,234 | -0.26(-1.13%) |
Jun 06, 2007 | 23.40 | 23.40 | 23.15 | 23.17 | 4,285,249 | -0.23(-1.00%) |
Jun 05, 2007 | 23.55 | 23.64 | 23.34 | 23.40 | 3,772,491 | -0.14(-0.61%) |
Jun 04, 2007 | 23.62 | 23.62 | 23.47 | 23.54 | 3,586,115 | -0.09(-0.39%) |
Jun 01, 2007 | 23.23 | 23.81 | 23.23 | 23.63 | 4,973,285 | +0.40(+1.74%) |
May 31, 2007 | 23.36 | 23.40 | 23.17 | 23.23 | 3,556,504 | -0.08(-0.34%) |
May 30, 2007 | 23.30 | 23.37 | 23.12 | 23.31 | 2,878,959 | +0.01(+0.06%) |
May 29, 2007 | 23.33 | 23.37 | 23.23 | 23.30 | 3,214,358 | -0.01(-0.03%) |
May 25, 2007 | 23.27 | 23.36 | 23.13 | 23.30 | 2,456,105 | +0.05(+0.20%) |
May 24, 2007 | 23.43 | 23.52 | 23.23 | 23.26 | 3,613,835 | -0.43(-1.82%) |
May 23, 2007 | 23.80 | 23.84 | 23.69 | 23.69 | 3,432,491 | -0.10(-0.44%) |
May 22, 2007 | 23.84 | 23.85 | 23.56 | 23.79 | 4,009,632 | -0.08(-0.33%) |
May 21, 2007 | 23.91 | 24.01 | 23.81 | 23.87 | 3,502,086 | -0.16(-0.65%) |
May 18, 2007 | 24.07 | 24.10 | 23.98 | 24.03 | 2,784,684 | +0.08(+0.33%) |
May 17, 2007 | 23.94 | 24.14 | 23.93 | 23.95 | 2,979,823 | +0.12(+0.49%) |
May 16, 2007 | 23.56 | 23.85 | 23.60 | 23.83 | 2,282,809 | +0.27(+1.14%) |
May 15, 2007 | 23.64 | 23.84 | 23.51 | 23.56 | 4,140,389 | -0.08(-0.33%) |
May 14, 2007 | 23.90 | 23.90 | 23.59 | 23.64 | 3,143,385 | -0.26(-1.09%) |
May 11, 2007 | 23.92 | 24.00 | 23.69 | 23.90 | 3,617,360 | +0.10(+0.44%) |
May 10, 2007 | 24.03 | 24.09 | 23.80 | 23.80 | 4,130,163 | -0.23(-0.95%) |
May 09, 2007 | 23.77 | 24.12 | 23.70 | 24.03 | 3,541,021 | +0.19(+0.79%) |
May 08, 2007 | 23.75 | 23.90 | 23.72 | 23.84 | 2,151,132 | -0.01(-0.03%) |
May 07, 2007 | 23.71 | 23.87 | 23.65 | 23.84 | 2,391,322 | +0.14(+0.58%) |
May 04, 2007 | 23.76 | 23.80 | 23.65 | 23.71 | 2,905,235 | +0.06(+0.25%) |
May 03, 2007 | 23.63 | 23.78 | 23.37 | 23.65 | 4,006,926 | +0.10(+0.44%) |
May 02, 2007 | 23.24 | 23.56 | 23.22 | 23.54 | 3,811,283 | +0.25(+1.06%) |
May 01, 2007 | 23.17 | 23.35 | 22.99 | 23.30 | 4,299,096 | +0.02(+0.08%) |
Apr 30, 2007 | 23.52 | 23.57 | 23.20 | 23.28 | 5,556,401 | -0.27(-1.16%) |
Apr 27, 2007 | 23.29 | 23.70 | 23.17 | 23.55 | 4,912,466 | +0.01(+0.06%) |
Apr 26, 2007 | 23.63 | 23.78 | 23.41 | 23.54 | 8,761,279 | -0.25(-1.04%) |
Apr 25, 2007 | 23.73 | 23.83 | 23.62 | 23.78 | 5,138,498 | +0.06(+0.25%) |
Apr 24, 2007 | 23.96 | 23.98 | 23.61 | 23.73 | 4,954,978 | -0.24(-1.01%) |
Apr 23, 2007 | 23.99 | 24.12 | 23.87 | 23.97 | 3,103,682 | +0.00(+0.00%) |
Apr 20, 2007 | 23.83 | 24.07 | 23.68 | 23.97 | 5,249,853 | +0.33(+1.38%) |
Apr 19, 2007 | 23.71 | 23.80 | 23.58 | 23.64 | 4,268,084 | -0.20(-0.82%) |
Apr 18, 2007 | 23.73 | 24.03 | 23.71 | 23.84 | 4,944,223 | +0.12(+0.49%) |
Apr 17, 2007 | 24.57 | 24.57 | 23.52 | 23.72 | 11,522,240 | -1.45(-5.75%) |
Apr 16, 2007 | 24.72 | 25.42 | 24.66 | 25.17 | 5,930,981 | +0.67(+2.74%) |
Apr 13, 2007 | 24.34 | 24.53 | 24.25 | 24.50 | 3,082,988 | +0.13(+0.54%) |
Apr 12, 2007 | 24.43 | 24.43 | 24.16 | 24.37 | 3,237,902 | -0.07(-0.27%) |
Apr 11, 2007 | 24.61 | 24.66 | 24.31 | 24.43 | 3,598,942 | -0.18(-0.74%) |
Apr 10, 2007 | 24.44 | 24.69 | 24.42 | 24.61 | 2,593,869 | +0.12(+0.51%) |
Apr 09, 2007 | 24.54 | 24.54 | 24.18 | 24.49 | 2,514,426 | -0.05(-0.19%) |
Apr 05, 2007 | 24.47 | 24.56 | 24.35 | 24.54 | 1,390,502 | +0.05(+0.19%) |
Apr 04, 2007 | 24.59 | 24.69 | 24.44 | 24.49 | 1,496,273 | -0.15(-0.61%) |
Apr 03, 2007 | 24.32 | 24.65 | 24.31 | 24.64 | 2,773,953 | +0.38(+1.59%) |
Apr 02, 2007 | 24.44 | 24.44 | 24.17 | 24.25 | 2,694,089 | -0.19(-0.77%) |
Mar 30, 2007 | 24.61 | 24.66 | 24.28 | 24.44 | 2,369,725 | -0.16(-0.66%) |
Mar 29, 2007 | 24.57 | 24.70 | 24.53 | 24.61 | 2,972,024 | +0.20(+0.80%) |
Mar 28, 2007 | 24.89 | 24.89 | 24.40 | 24.41 | 3,134,340 | -0.48(-1.91%) |
Mar 27, 2007 | 24.92 | 25.02 | 24.82 | 24.89 | 2,178,111 | -0.15(-0.60%) |
Mar 26, 2007 | 25.08 | 25.12 | 24.75 | 25.04 | 2,074,793 | -0.11(-0.44%) |
Mar 23, 2007 | 25.08 | 25.21 | 25.00 | 25.15 | 1,848,057 | +0.07(+0.29%) |
Mar 22, 2007 | 25.30 | 25.34 | 25.03 | 25.08 | 2,093,648 | -0.25(-0.98%) |
Mar 21, 2007 | 24.74 | 25.42 | 24.59 | 25.32 | 3,172,203 | +0.52(+2.08%) |
Mar 20, 2007 | 24.48 | 24.85 | 24.40 | 24.81 | 3,557,577 | +0.37(+1.52%) |
Mar 19, 2007 | 24.20 | 24.47 | 24.11 | 24.44 | 2,272,998 | +0.37(+1.55%) |
Mar 16, 2007 | 24.12 | 24.27 | 23.99 | 24.07 | 3,179,868 | +0.02(+0.08%) |
Mar 15, 2007 | 23.92 | 24.29 | 23.91 | 24.05 | 2,961,888 | +0.12(+0.52%) |
Mar 14, 2007 | 23.93 | 24.05 | 23.45 | 23.92 | 4,771,182 | +0.00(+0.00%) |
Mar 13, 2007 | 24.57 | 24.44 | 23.92 | 23.92 | 3,675,151 | -0.65(-2.65%) |
Mar 12, 2007 | 24.59 | 24.75 | 24.47 | 24.57 | 1,800,402 | -0.18(-0.71%) |
Mar 09, 2007 | 24.63 | 24.79 | 24.57 | 24.75 | 3,449,353 | +0.20(+0.82%) |
Mar 08, 2007 | 24.31 | 24.55 | 24.18 | 24.55 | 2,846,767 | +0.37(+1.51%) |
Mar 07, 2007 | 24.34 | 24.42 | 24.18 | 24.18 | 2,462,773 | -0.25(-1.01%) |
Mar 06, 2007 | 24.24 | 24.49 | 24.12 | 24.43 | 3,866,152 | +0.31(+1.30%) |
Mar 05, 2007 | 24.49 | 24.56 | 24.12 | 24.12 | 3,505,151 | -0.41(-1.68%) |
Mar 02, 2007 | 24.57 | 24.72 | 24.41 | 24.53 | 2,635,685 | -0.05(-0.19%) |
Mar 01, 2007 | 24.29 | 24.72 | 23.99 | 24.57 | 3,771,723 | -0.03(-0.13%) |
Feb 28, 2007 | 24.67 | 24.82 | 24.42 | 24.61 | 4,267,468 | -0.07(-0.26%) |
Feb 27, 2007 | 25.36 | 25.36 | 24.41 | 24.67 | 3,809,587 | -0.68(-2.70%) |
Feb 26, 2007 | 25.51 | 25.54 | 25.33 | 25.36 | 2,539,961 | -0.14(-0.54%) |
Feb 23, 2007 | 25.94 | 25.95 | 25.34 | 25.49 | 2,936,595 | -0.46(-1.78%) |
Feb 22, 2007 | 25.93 | 26.03 | 25.80 | 25.96 | 2,524,549 | +0.01(+0.03%) |
Feb 21, 2007 | 25.81 | 25.98 | 25.81 | 25.95 | 2,143,774 | +0.01(+0.05%) |
Feb 20, 2007 | 25.69 | 26.00 | 25.64 | 25.94 | 2,097,940 | +0.17(+0.66%) |
Feb 16, 2007 | 25.58 | 25.83 | 25.57 | 25.77 | 2,644,422 | +0.14(+0.53%) |
Feb 15, 2007 | 25.64 | 25.85 | 25.57 | 25.63 | 2,439,166 | -0.05(-0.20%) |
Feb 14, 2007 | 25.44 | 25.76 | 25.40 | 25.68 | 2,299,622 | +0.26(+1.03%) |
Feb 13, 2007 | 25.37 | 25.51 | 25.15 | 25.42 | 3,314,822 | +0.05(+0.21%) |
Feb 12, 2007 | 25.55 | 25.60 | 25.36 | 25.37 | 2,785,656 | -0.10(-0.41%) |
Feb 09, 2007 | 25.55 | 25.70 | 25.33 | 25.47 | 2,014,703 | -0.17(-0.66%) |
Feb 08, 2007 | 25.59 | 25.68 | 25.42 | 25.64 | 3,516,955 | -0.05(-0.18%) |
Feb 07, 2007 | 25.45 | 25.77 | 25.42 | 25.69 | 2,154,964 | +0.18(+0.72%) |
Feb 06, 2007 | 25.30 | 25.61 | 25.27 | 25.51 | 2,187,462 | +0.22(+0.85%) |
Feb 05, 2007 | 25.29 | 25.42 | 25.14 | 25.29 | 2,294,919 | +0.00(+0.00%) |
Feb 02, 2007 | 25.05 | 25.36 | 25.05 | 25.29 | 2,989,021 | +0.25(+1.02%) |
Feb 01, 2007 | 24.90 | 25.06 | 24.85 | 25.04 | 2,495,117 | +0.14(+0.55%) |
Jan 31, 2007 | 24.72 | 24.99 | 24.66 | 24.90 | 1,749,356 | +0.08(+0.34%) |
Jan 30, 2007 | 24.63 | 24.82 | 24.54 | 24.82 | 2,459,094 | +0.19(+0.77%) |
Jan 29, 2007 | 24.80 | 24.85 | 24.63 | 24.63 | 2,548,616 | -0.16(-0.66%) |
Jan 26, 2007 | 24.67 | 24.85 | 24.59 | 24.79 | 1,688,653 | +0.10(+0.40%) |
Jan 25, 2007 | 24.77 | 24.82 | 24.65 | 24.69 | 2,752,953 | -0.08(-0.32%) |
Jan 24, 2007 | 24.66 | 24.80 | 24.60 | 24.77 | 2,310,248 | +0.12(+0.50%) |
Jan 23, 2007 | 24.51 | 24.69 | 24.39 | 24.65 | 2,890,608 | +0.12(+0.48%) |
Jan 22, 2007 | 24.64 | 24.78 | 24.40 | 24.53 | 1,991,863 | -0.18(-0.74%) |
Jan 19, 2007 | 24.63 | 24.91 | 24.42 | 24.71 | 3,065,513 | +0.27(+1.12%) |
Jan 18, 2007 | 24.16 | 24.70 | 24.14 | 24.44 | 2,791,275 | -0.02(-0.08%) |
Jan 17, 2007 | 24.52 | 24.55 | 24.39 | 24.46 | 1,707,048 | -0.03(-0.11%) |
Jan 16, 2007 | 24.50 | 24.55 | 24.37 | 24.48 | 1,627,337 | -0.04(-0.16%) |
Jan 12, 2007 | 24.55 | 24.63 | 24.48 | 24.52 | 1,380,078 | -0.03(-0.13%) |
Jan 11, 2007 | 24.61 | 24.65 | 24.43 | 24.55 | 1,579,203 | +0.03(+0.11%) |
Jan 10, 2007 | 24.53 | 24.66 | 24.48 | 24.53 | 1,933,152 | -0.14(-0.56%) |
Jan 09, 2007 | 24.67 | 24.76 | 24.45 | 24.67 | 2,872,826 | +0.12(+0.50%) |
Jan 08, 2007 | 24.34 | 24.57 | 24.22 | 24.54 | 2,433,494 | +0.20(+0.80%) |
Jan 05, 2007 | 24.63 | 24.63 | 24.27 | 24.35 | 2,393,025 | -0.28(-1.14%) |
Jan 04, 2007 | 24.76 | 24.80 | 24.61 | 24.63 | 2,468,751 | -0.18(-0.74%) |
Jan 03, 2007 | 24.65 | 24.98 | 24.65 | 24.81 | 2,992,086 | +0.00(+0.00%) |
Dec 29, 2006 | 24.96 | 24.99 | 24.78 | 24.81 | 1,313,703 | -0.20(-0.81%) |
Dec 28, 2006 | 25.12 | 25.17 | 25.00 | 25.01 | 959,754 | -0.17(-0.67%) |
Dec 27, 2006 | 25.05 | 25.20 | 25.00 | 25.18 | 2,111,276 | +0.25(+0.99%) |
Dec 26, 2006 | 24.53 | 24.96 | 24.49 | 24.93 | 1,873,829 | +0.34(+1.38%) |
Dec 22, 2006 | 24.71 | 24.72 | 24.50 | 24.59 | 2,273,458 | -0.03(-0.11%) |
Dec 21, 2006 | 24.71 | 24.72 | 24.52 | 24.62 | 2,570,996 | -0.09(-0.37%) |
Dec 20, 2006 | 24.54 | 24.75 | 24.53 | 24.71 | 2,702,520 | +0.15(+0.61%) |
Dec 19, 2006 | 24.52 | 24.63 | 24.48 | 24.56 | 2,873,439 | +0.05(+0.19%) |
Dec 18, 2006 | 24.73 | 24.73 | 24.46 | 24.52 | 2,344,279 | -0.18(-0.74%) |
Dec 15, 2006 | 24.39 | 24.72 | 24.34 | 24.70 | 5,001,731 | +0.38(+1.56%) |
Dec 14, 2006 | 23.98 | 24.39 | 23.97 | 24.32 | 3,246,090 | +0.26(+1.08%) |
Dec 13, 2006 | 23.95 | 24.10 | 23.92 | 24.06 | 4,026,954 | +0.05(+0.19%) |
Dec 12, 2006 | 23.76 | 24.08 | 23.71 | 24.01 | 3,581,184 | +0.25(+1.04%) |
Dec 11, 2006 | 23.72 | 23.81 | 23.43 | 23.77 | 2,984,115 | +0.33(+1.39%) |
Dec 08, 2006 | 23.48 | 23.50 | 23.31 | 23.44 | 2,020,222 | -0.12(-0.53%) |
Dec 07, 2006 | 23.63 | 23.69 | 23.48 | 23.56 | 1,739,239 | -0.07(-0.30%) |
Dec 06, 2006 | 23.61 | 23.71 | 23.47 | 23.63 | 2,526,848 | -0.05(-0.19%) |
Dec 05, 2006 | 23.67 | 23.73 | 23.58 | 23.68 | 1,755,948 | -0.01(-0.03%) |
Dec 04, 2006 | 23.63 | 23.71 | 23.56 | 23.69 | 2,124,459 | +0.12(+0.50%) |