Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 22.54 | 22.56 | 22.21 | 22.28 | 3,900,621 | -0.38(-1.66%) |
Dec 28, 2007 | 22.77 | 22.87 | 22.51 | 22.66 | 2,875,450 | -0.06(-0.27%) |
Dec 27, 2007 | 22.79 | 22.87 | 22.66 | 22.72 | 2,120,845 | -0.26(-1.13%) |
Dec 26, 2007 | 22.77 | 23.11 | 22.68 | 22.98 | 2,066,987 | -0.07(-0.30%) |
Dec 24, 2007 | 22.94 | 23.20 | 22.83 | 23.05 | 1,312,081 | +0.08(+0.33%) |
Dec 21, 2007 | 22.81 | 22.99 | 22.46 | 22.97 | 7,473,747 | +0.38(+1.69%) |
Dec 20, 2007 | 22.63 | 22.70 | 22.44 | 22.59 | 5,754,806 | +0.10(+0.45%) |
Dec 19, 2007 | 23.30 | 23.30 | 22.40 | 22.49 | 4,804,032 | -0.59(-2.54%) |
Dec 18, 2007 | 22.55 | 23.37 | 22.55 | 23.07 | 5,300,508 | +0.64(+2.86%) |
Dec 17, 2007 | 22.57 | 22.68 | 22.23 | 22.43 | 4,470,823 | -0.26(-1.14%) |
Dec 14, 2007 | 22.98 | 23.23 | 22.66 | 22.69 | 3,820,810 | -0.58(-2.49%) |
Dec 13, 2007 | 23.62 | 23.62 | 23.05 | 23.27 | 4,608,351 | -0.42(-1.76%) |
Dec 12, 2007 | 24.15 | 24.21 | 23.47 | 23.69 | 5,237,669 | +0.24(+1.02%) |
Dec 11, 2007 | 23.92 | 23.97 | 23.45 | 23.45 | 3,297,625 | -0.48(-2.02%) |
Dec 10, 2007 | 23.50 | 24.01 | 23.43 | 23.93 | 3,761,209 | +0.46(+1.95%) |
Dec 07, 2007 | 23.60 | 23.89 | 23.37 | 23.47 | 2,530,315 | -0.14(-0.58%) |
Dec 06, 2007 | 23.02 | 23.65 | 23.02 | 23.61 | 2,391,879 | +0.50(+2.18%) |
Dec 05, 2007 | 23.52 | 23.52 | 22.93 | 23.11 | 3,832,164 | -0.15(-0.65%) |
Dec 04, 2007 | 23.41 | 23.65 | 23.22 | 23.26 | 3,217,398 | -0.18(-0.79%) |
Dec 03, 2007 | 23.65 | 23.65 | 23.31 | 23.44 | 2,829,929 | +0.03(+0.15%) |
Nov 30, 2007 | 23.26 | 23.58 | 23.19 | 23.41 | 4,398,998 | +0.38(+1.66%) |
Nov 29, 2007 | 23.64 | 23.80 | 22.94 | 23.02 | 5,902,497 | -0.74(-3.10%) |
Nov 28, 2007 | 23.55 | 23.98 | 23.31 | 23.76 | 5,355,793 | +0.34(+1.46%) |
Nov 27, 2007 | 23.06 | 23.44 | 22.81 | 23.42 | 6,489,511 | +0.53(+2.29%) |
Nov 26, 2007 | 23.26 | 23.57 | 22.85 | 22.90 | 5,110,574 | -0.31(-1.35%) |
Nov 23, 2007 | 23.15 | 23.41 | 23.07 | 23.21 | 1,916,582 | +0.17(+0.74%) |
Nov 21, 2007 | 22.96 | 23.30 | 22.81 | 23.04 | 5,257,054 | -0.06(-0.27%) |
Nov 20, 2007 | 23.25 | 23.36 | 22.73 | 23.10 | 10,071,125 | -0.07(-0.29%) |
Nov 19, 2007 | 23.32 | 23.49 | 23.12 | 23.17 | 5,619,909 | -0.26(-1.11%) |
Nov 16, 2007 | 23.59 | 23.67 | 23.21 | 23.43 | 5,375,656 | -0.05(-0.23%) |
Nov 15, 2007 | 23.57 | 23.86 | 23.31 | 23.48 | 5,480,093 | -0.23(-0.98%) |
Nov 14, 2007 | 24.04 | 24.43 | 23.67 | 23.71 | 6,329,232 | -0.23(-0.97%) |
Nov 13, 2007 | 23.10 | 23.97 | 23.10 | 23.95 | 5,817,778 | +1.00(+4.34%) |
Nov 12, 2007 | 22.77 | 23.42 | 22.67 | 22.95 | 6,173,231 | +0.11(+0.48%) |
Nov 09, 2007 | 23.32 | 23.49 | 22.79 | 22.84 | 11,835,973 | -0.84(-3.54%) |
Nov 08, 2007 | 23.51 | 23.86 | 23.34 | 23.68 | 4,880,198 | +0.19(+0.81%) |
Nov 07, 2007 | 24.33 | 24.33 | 23.45 | 23.49 | 3,986,482 | -0.89(-3.66%) |
Nov 06, 2007 | 24.30 | 24.49 | 23.90 | 24.38 | 3,179,862 | -0.01(-0.06%) |
Nov 05, 2007 | 24.46 | 24.55 | 24.12 | 24.40 | 4,286,258 | -0.08(-0.33%) |
Nov 02, 2007 | 24.27 | 24.63 | 24.12 | 24.48 | 3,608,299 | +0.20(+0.84%) |
Nov 01, 2007 | 24.83 | 25.03 | 24.21 | 24.27 | 6,255,177 | -0.55(-2.20%) |
Oct 31, 2007 | 24.59 | 24.87 | 24.27 | 24.82 | 5,889,201 | +0.37(+1.51%) |
Oct 30, 2007 | 24.72 | 24.78 | 24.40 | 24.45 | 5,511,641 | -0.37(-1.48%) |
Oct 29, 2007 | 24.73 | 25.08 | 24.57 | 24.82 | 6,354,883 | +0.26(+1.06%) |
Oct 26, 2007 | 25.61 | 25.61 | 23.31 | 24.56 | 18,748,922 | -2.06(-7.74%) |
Oct 25, 2007 | 26.56 | 26.62 | 25.76 | 26.62 | 4,809,453 | +0.18(+0.70%) |
Oct 24, 2007 | 26.13 | 26.45 | 25.86 | 26.43 | 3,679,225 | +0.30(+1.15%) |
Oct 23, 2007 | 25.99 | 26.27 | 25.79 | 26.13 | 3,207,279 | +0.24(+0.92%) |
Oct 22, 2007 | 25.75 | 26.06 | 25.66 | 25.90 | 3,309,477 | -0.03(-0.13%) |
Oct 19, 2007 | 25.79 | 26.20 | 25.79 | 25.93 | 5,278,360 | -0.06(-0.24%) |
Oct 18, 2007 | 25.86 | 26.11 | 25.72 | 25.99 | 3,108,454 | +0.07(+0.26%) |
Oct 17, 2007 | 26.01 | 26.13 | 25.68 | 25.92 | 2,386,031 | +0.16(+0.61%) |
Oct 16, 2007 | 26.11 | 26.17 | 25.59 | 25.77 | 3,083,528 | -0.35(-1.36%) |
Oct 15, 2007 | 26.35 | 26.44 | 26.00 | 26.12 | 2,111,696 | -0.16(-0.62%) |
Oct 12, 2007 | 26.17 | 26.36 | 25.95 | 26.28 | 2,440,723 | +0.08(+0.31%) |
Oct 11, 2007 | 26.22 | 26.90 | 26.09 | 26.20 | 2,760,659 | -0.01(-0.05%) |
Oct 10, 2007 | 26.42 | 26.67 | 26.16 | 26.22 | 3,031,036 | -0.24(-0.90%) |
Oct 09, 2007 | 26.35 | 26.52 | 26.23 | 26.46 | 1,984,132 | +0.16(+0.60%) |
Oct 08, 2007 | 26.22 | 26.40 | 26.18 | 26.30 | 1,387,954 | +0.08(+0.31%) |
Oct 05, 2007 | 26.28 | 26.32 | 25.94 | 26.22 | 2,771,069 | +0.14(+0.52%) |
Oct 04, 2007 | 26.07 | 26.13 | 25.83 | 26.08 | 2,009,938 | +0.24(+0.92%) |
Oct 03, 2007 | 25.78 | 25.98 | 25.75 | 25.84 | 3,091,445 | -0.12(-0.45%) |
Oct 02, 2007 | 26.02 | 26.02 | 25.68 | 25.96 | 2,905,378 | -0.10(-0.39%) |
Oct 01, 2007 | 25.81 | 26.19 | 25.74 | 26.06 | 3,102,442 | +0.32(+1.25%) |
Sep 28, 2007 | 25.86 | 25.97 | 25.60 | 25.74 | 3,504,928 | -0.09(-0.34%) |
Sep 27, 2007 | 26.16 | 26.18 | 25.65 | 25.83 | 2,968,573 | -0.29(-1.10%) |
Sep 26, 2007 | 26.09 | 26.31 | 25.99 | 26.11 | 2,743,357 | +0.15(+0.58%) |
Sep 25, 2007 | 25.81 | 26.02 | 25.63 | 25.96 | 3,026,784 | +0.14(+0.53%) |
Sep 24, 2007 | 25.96 | 26.13 | 25.75 | 25.83 | 3,342,468 | -0.16(-0.60%) |
Sep 21, 2007 | 26.33 | 26.33 | 25.79 | 25.98 | 4,983,350 | -0.14(-0.55%) |
Sep 20, 2007 | 26.54 | 26.69 | 26.07 | 26.13 | 3,472,378 | -0.41(-1.54%) |
Sep 19, 2007 | 25.94 | 26.68 | 25.77 | 26.54 | 4,040,404 | +0.75(+2.91%) |
Sep 18, 2007 | 25.51 | 25.79 | 25.09 | 25.79 | 3,543,491 | +0.55(+2.16%) |
Sep 17, 2007 | 25.06 | 25.36 | 24.99 | 25.24 | 2,189,407 | +0.09(+0.35%) |
Sep 14, 2007 | 25.43 | 25.43 | 24.98 | 25.15 | 2,615,500 | -0.29(-1.13%) |
Sep 13, 2007 | 25.66 | 25.79 | 25.38 | 25.44 | 2,362,571 | +0.01(+0.03%) |
Sep 12, 2007 | 25.45 | 25.62 | 25.36 | 25.43 | 2,133,103 | -0.07(-0.29%) |
Sep 11, 2007 | 25.43 | 25.58 | 25.17 | 25.51 | 1,741,614 | +0.31(+1.25%) |
Sep 10, 2007 | 25.36 | 25.60 | 24.93 | 25.19 | 2,264,039 | -0.10(-0.38%) |
Sep 07, 2007 | 25.66 | 25.76 | 25.23 | 25.29 | 2,531,924 | -0.50(-1.93%) |
Sep 06, 2007 | 25.32 | 25.84 | 25.32 | 25.79 | 2,989,248 | +0.42(+1.67%) |
Sep 05, 2007 | 25.58 | 25.66 | 25.32 | 25.36 | 2,628,843 | -0.44(-1.72%) |
Sep 04, 2007 | 25.51 | 25.95 | 25.51 | 25.81 | 2,750,982 | +0.12(+0.45%) |
Aug 31, 2007 | 25.66 | 25.81 | 25.38 | 25.69 | 3,211,531 | +0.36(+1.43%) |
Aug 30, 2007 | 25.27 | 25.58 | 25.12 | 25.33 | 1,873,136 | -0.29(-1.14%) |
Aug 29, 2007 | 24.85 | 25.63 | 24.79 | 25.62 | 3,287,776 | +0.87(+3.53%) |
Aug 28, 2007 | 25.21 | 25.55 | 24.73 | 24.75 | 3,475,897 | -0.65(-2.58%) |
Aug 27, 2007 | 25.54 | 25.80 | 25.38 | 25.40 | 1,997,475 | -0.23(-0.90%) |
Aug 24, 2007 | 25.52 | 25.79 | 25.37 | 25.64 | 3,073,264 | +0.17(+0.67%) |
Aug 23, 2007 | 25.62 | 25.88 | 25.23 | 25.47 | 3,221,795 | -0.16(-0.61%) |
Aug 22, 2007 | 25.07 | 25.69 | 24.98 | 25.62 | 3,766,801 | +0.64(+2.57%) |
Aug 21, 2007 | 24.94 | 25.16 | 24.68 | 24.98 | 2,621,512 | +0.17(+0.69%) |
Aug 20, 2007 | 24.63 | 24.94 | 24.33 | 24.81 | 3,516,952 | +0.26(+1.06%) |
Aug 17, 2007 | 24.63 | 25.20 | 22.10 | 24.55 | 6,632,591 | +0.42(+1.75%) |
Aug 16, 2007 | 23.65 | 24.28 | 23.15 | 24.13 | 9,325,363 | +0.06(+0.26%) |
Aug 15, 2007 | 24.77 | 25.19 | 23.98 | 24.07 | 4,918,291 | -0.79(-3.18%) |
Aug 14, 2007 | 25.38 | 25.44 | 24.81 | 24.86 | 4,320,604 | -0.55(-2.15%) |
Aug 13, 2007 | 24.59 | 26.07 | 24.56 | 25.40 | 8,359,249 | +0.83(+3.36%) |
Aug 10, 2007 | 24.11 | 24.83 | 23.34 | 24.58 | 10,053,191 | +0.38(+1.58%) |
Aug 09, 2007 | 25.68 | 25.78 | 23.99 | 24.20 | 11,906,221 | -1.36(-5.34%) |
Aug 08, 2007 | 25.47 | 25.61 | 24.31 | 25.56 | 10,977,343 | +0.20(+0.78%) |
Aug 07, 2007 | 26.12 | 26.22 | 24.99 | 25.36 | 5,899,412 | -0.23(-0.88%) |
Aug 06, 2007 | 26.12 | 26.12 | 25.37 | 25.59 | 6,235,518 | -0.44(-1.70%) |
Aug 03, 2007 | 26.27 | 26.35 | 26.03 | 26.03 | 5,400,294 | -0.32(-1.22%) |
Aug 02, 2007 | 26.93 | 26.93 | 25.95 | 26.35 | 3,977,767 | -0.03(-0.13%) |
Aug 01, 2007 | 26.46 | 26.78 | 25.87 | 26.39 | 7,519,625 | +0.45(+1.74%) |
Jul 31, 2007 | 26.77 | 27.85 | 25.83 | 25.94 | 10,655,085 | +0.37(+1.44%) |
Jul 30, 2007 | 25.58 | 25.70 | 25.25 | 25.57 | 4,929,363 | +0.09(+0.35%) |
Jul 27, 2007 | 25.60 | 26.12 | 25.32 | 25.48 | 6,653,967 | -0.31(-1.19%) |
Jul 26, 2007 | 27.32 | 27.68 | 25.44 | 25.79 | 9,217,317 | -1.30(-4.78%) |
Jul 25, 2007 | 27.28 | 27.80 | 26.60 | 27.08 | 3,644,356 | +0.13(+0.48%) |
Jul 24, 2007 | 26.91 | 28.09 | 26.90 | 26.95 | 3,889,572 | -0.53(-1.94%) |
Jul 23, 2007 | 26.66 | 27.74 | 26.66 | 27.48 | 4,722,165 | +0.51(+1.90%) |
Jul 20, 2007 | 26.62 | 27.62 | 26.55 | 26.97 | 6,744,026 | -0.18(-0.65%) |
Jul 19, 2007 | 27.10 | 27.30 | 26.97 | 27.15 | 2,721,217 | +0.29(+1.07%) |
Jul 18, 2007 | 26.80 | 26.90 | 26.38 | 26.86 | 3,812,850 | -0.07(-0.28%) |
Jul 17, 2007 | 26.86 | 27.08 | 26.79 | 26.94 | 2,347,029 | +0.03(+0.13%) |
Jul 16, 2007 | 26.93 | 27.13 | 26.82 | 26.91 | 2,005,876 | -0.17(-0.63%) |
Jul 13, 2007 | 26.87 | 27.21 | 26.73 | 27.08 | 1,955,993 | +0.23(+0.86%) |
Jul 12, 2007 | 26.36 | 26.84 | 26.26 | 26.84 | 3,564,554 | +0.43(+1.63%) |
Jul 11, 2007 | 26.28 | 26.46 | 26.21 | 26.41 | 2,481,243 | +0.16(+0.60%) |
Jul 10, 2007 | 26.80 | 26.93 | 26.15 | 26.26 | 5,141,468 | -0.74(-2.73%) |
Jul 09, 2007 | 27.04 | 27.10 | 26.88 | 26.99 | 2,974,682 | -0.02(-0.08%) |
Jul 06, 2007 | 26.97 | 27.13 | 26.60 | 27.01 | 2,597,981 | +0.12(+0.43%) |
Jul 05, 2007 | 27.17 | 27.24 | 26.78 | 26.90 | 2,360,267 | -0.20(-0.75%) |
Jul 03, 2007 | 26.70 | 27.28 | 26.58 | 27.10 | 1,942,490 | +0.00(+0.00%) |
Jul 02, 2007 | 26.84 | 27.11 | 26.64 | 27.10 | 3,069,545 | +0.47(+1.77%) |
Jun 29, 2007 | 26.73 | 26.93 | 26.52 | 26.63 | 3,250,454 | -0.07(-0.26%) |
Jun 28, 2007 | 26.52 | 26.91 | 26.38 | 26.70 | 3,118,369 | +0.22(+0.82%) |
Jun 27, 2007 | 26.39 | 26.61 | 26.18 | 26.48 | 3,881,022 | -0.12(-0.46%) |
Jun 26, 2007 | 26.52 | 26.93 | 26.48 | 26.61 | 3,688,220 | +0.26(+0.98%) |
Jun 25, 2007 | 26.77 | 26.94 | 26.22 | 26.35 | 2,695,585 | -0.36(-1.35%) |
Jun 22, 2007 | 27.14 | 27.14 | 26.68 | 26.71 | 3,923,543 | -0.42(-1.53%) |
Jun 21, 2007 | 26.97 | 27.12 | 26.69 | 27.12 | 2,485,517 | +0.16(+0.58%) |
Jun 20, 2007 | 27.01 | 27.23 | 26.71 | 26.97 | 3,181,913 | +0.07(+0.28%) |
Jun 19, 2007 | 26.76 | 26.93 | 26.61 | 26.89 | 2,234,714 | +0.05(+0.20%) |
Jun 18, 2007 | 26.94 | 27.08 | 26.80 | 26.84 | 2,456,851 | -0.08(-0.30%) |
Jun 15, 2007 | 26.78 | 27.01 | 26.74 | 26.92 | 4,681,596 | +0.24(+0.89%) |
Jun 14, 2007 | 26.67 | 27.01 | 26.60 | 26.68 | 2,831,625 | -0.04(-0.15%) |
Jun 13, 2007 | 26.26 | 26.74 | 26.07 | 26.72 | 4,125,739 | +0.54(+2.06%) |
Jun 12, 2007 | 26.67 | 26.70 | 26.18 | 26.18 | 3,369,740 | -0.51(-1.92%) |
Jun 11, 2007 | 26.58 | 26.79 | 26.31 | 26.69 | 2,952,459 | +0.02(+0.08%) |
Jun 08, 2007 | 26.43 | 26.67 | 26.16 | 26.67 | 3,289,243 | +0.16(+0.62%) |
Jun 07, 2007 | 26.95 | 27.44 | 26.50 | 26.51 | 4,525,880 | -0.61(-2.26%) |
Jun 06, 2007 | 27.24 | 27.28 | 27.01 | 27.12 | 3,775,316 | -0.07(-0.25%) |
Jun 05, 2007 | 27.82 | 27.82 | 26.94 | 27.19 | 3,664,163 | -0.06(-0.23%) |
Jun 04, 2007 | 27.27 | 27.52 | 26.94 | 27.25 | 5,477,917 | +0.18(+0.66%) |
Jun 01, 2007 | 26.66 | 27.08 | 26.53 | 27.08 | 4,995,300 | +0.70(+2.66%) |
May 31, 2007 | 26.48 | 26.54 | 26.29 | 26.37 | 5,494,691 | -0.27(-1.00%) |
May 30, 2007 | 26.67 | 26.78 | 26.60 | 26.64 | 4,538,490 | -0.16(-0.59%) |
May 29, 2007 | 26.78 | 26.90 | 26.54 | 26.80 | 2,454,505 | +0.24(+0.90%) |
May 25, 2007 | 26.40 | 26.76 | 26.33 | 26.56 | 2,069,321 | +0.33(+1.25%) |
May 24, 2007 | 27.08 | 26.93 | 26.22 | 26.23 | 3,731,171 | -0.59(-2.21%) |
May 23, 2007 | 26.70 | 26.99 | 26.67 | 26.82 | 3,116,518 | +0.18(+0.69%) |
May 22, 2007 | 26.60 | 26.84 | 26.47 | 26.64 | 2,645,851 | +0.10(+0.39%) |
May 21, 2007 | 26.39 | 26.60 | 26.39 | 26.54 | 2,697,758 | +0.18(+0.67%) |
May 18, 2007 | 26.24 | 26.39 | 26.03 | 26.36 | 3,609,619 | +0.19(+0.73%) |
May 17, 2007 | 26.21 | 26.26 | 26.07 | 26.17 | 1,852,462 | -0.07(-0.29%) |
May 16, 2007 | 25.96 | 26.32 | 25.88 | 26.24 | 2,533,683 | +0.28(+1.08%) |
May 15, 2007 | 26.36 | 26.41 | 25.94 | 25.96 | 3,460,061 | -0.37(-1.40%) |
May 14, 2007 | 26.41 | 26.56 | 26.28 | 26.33 | 3,088,733 | -0.08(-0.31%) |
May 11, 2007 | 26.24 | 26.41 | 26.22 | 26.41 | 2,956,147 | +0.23(+0.89%) |
May 10, 2007 | 26.26 | 26.37 | 26.07 | 26.18 | 4,701,349 | -0.04(-0.16%) |
May 09, 2007 | 25.33 | 26.32 | 25.90 | 26.22 | 2,990,274 | +0.32(+1.24%) |
May 08, 2007 | 26.05 | 26.07 | 25.83 | 25.90 | 2,787,638 | -0.18(-0.71%) |
May 07, 2007 | 25.90 | 26.24 | 25.89 | 26.09 | 2,380,900 | +0.17(+0.66%) |
May 04, 2007 | 26.05 | 26.19 | 25.78 | 25.92 | 3,824,954 | -0.16(-0.63%) |
May 03, 2007 | 25.83 | 26.09 | 25.71 | 26.08 | 3,465,633 | +0.40(+1.57%) |
May 02, 2007 | 25.58 | 25.79 | 25.42 | 25.68 | 5,035,957 | +0.09(+0.35%) |
May 01, 2007 | 25.47 | 25.94 | 25.46 | 25.59 | 6,760,008 | +0.08(+0.29%) |
Apr 30, 2007 | 25.93 | 25.95 | 25.47 | 25.51 | 5,779,176 | -0.49(-1.89%) |
Apr 27, 2007 | 25.07 | 26.09 | 25.06 | 26.01 | 12,028,344 | +1.90(+7.86%) |
Apr 26, 2007 | 24.27 | 24.33 | 24.07 | 24.11 | 5,038,188 | -0.04(-0.17%) |
Apr 25, 2007 | 24.14 | 24.38 | 24.04 | 24.15 | 4,491,852 | +0.11(+0.45%) |
Apr 24, 2007 | 24.55 | 24.84 | 23.92 | 24.04 | 4,951,322 | -0.22(-0.90%) |
Apr 23, 2007 | 24.04 | 24.36 | 23.99 | 24.26 | 4,946,146 | +0.49(+2.07%) |
Apr 20, 2007 | 24.05 | 24.05 | 23.73 | 23.77 | 4,547,052 | +0.07(+0.29%) |
Apr 19, 2007 | 24.26 | 24.26 | 23.57 | 23.70 | 3,526,548 | -0.18(-0.77%) |
Apr 18, 2007 | 23.48 | 24.04 | 23.44 | 23.88 | 5,130,833 | +0.38(+1.62%) |
Apr 17, 2007 | 23.41 | 23.52 | 23.35 | 23.50 | 5,559,620 | +0.11(+0.47%) |
Apr 16, 2007 | 23.22 | 23.50 | 23.21 | 23.39 | 5,160,414 | +0.22(+0.94%) |
Apr 13, 2007 | 23.63 | 23.63 | 23.14 | 23.17 | 5,805,652 | -0.12(-0.53%) |
Apr 12, 2007 | 23.95 | 23.95 | 23.25 | 23.30 | 6,185,459 | -0.09(-0.38%) |
Apr 11, 2007 | 23.62 | 23.70 | 23.12 | 23.39 | 6,935,612 | -0.23(-0.98%) |
Apr 10, 2007 | 23.42 | 23.66 | 23.27 | 23.62 | 5,913,835 | +0.14(+0.58%) |
Apr 09, 2007 | 23.67 | 23.75 | 23.46 | 23.48 | 4,716,624 | -0.07(-0.29%) |
Apr 05, 2007 | 23.80 | 23.81 | 23.46 | 23.55 | 3,456,535 | -0.14(-0.58%) |
Apr 04, 2007 | 23.87 | 23.95 | 23.65 | 23.69 | 3,729,341 | -0.18(-0.74%) |
Apr 03, 2007 | 23.82 | 23.97 | 23.52 | 23.86 | 4,005,947 | +0.23(+0.98%) |
Apr 02, 2007 | 23.46 | 23.71 | 23.46 | 23.63 | 4,204,546 | +0.16(+0.70%) |
Mar 30, 2007 | 23.76 | 23.87 | 23.43 | 23.47 | 3,980,874 | -0.21(-0.89%) |
Mar 29, 2007 | 23.32 | 23.73 | 23.28 | 23.68 | 6,178,154 | +0.44(+1.91%) |
Mar 28, 2007 | 23.54 | 23.56 | 23.19 | 23.24 | 4,470,041 | -0.30(-1.28%) |
Mar 27, 2007 | 23.97 | 23.97 | 23.48 | 23.54 | 5,334,010 | -0.44(-1.82%) |
Mar 26, 2007 | 23.82 | 24.00 | 23.62 | 23.97 | 6,024,389 | +0.15(+0.63%) |
Mar 23, 2007 | 23.46 | 23.86 | 23.39 | 23.82 | 6,279,077 | +0.41(+1.75%) |
Mar 22, 2007 | 22.88 | 23.52 | 22.88 | 23.41 | 5,561,933 | -0.05(-0.20%) |
Mar 21, 2007 | 23.32 | 23.53 | 23.12 | 23.46 | 5,955,220 | +0.20(+0.88%) |
Mar 20, 2007 | 23.26 | 23.30 | 23.11 | 23.26 | 4,832,850 | +0.06(+0.26%) |
Mar 19, 2007 | 23.09 | 23.27 | 22.96 | 23.20 | 4,243,040 | +0.33(+1.46%) |
Mar 16, 2007 | 22.92 | 22.96 | 22.68 | 22.86 | 5,745,655 | -0.07(-0.30%) |
Mar 15, 2007 | 22.66 | 23.03 | 22.53 | 22.93 | 5,734,514 | +0.18(+0.78%) |
Mar 14, 2007 | 22.44 | 22.77 | 22.21 | 22.75 | 7,058,830 | +0.35(+1.58%) |
Mar 13, 2007 | 22.99 | 23.01 | 22.37 | 22.40 | 5,073,525 | -0.59(-2.58%) |
Mar 12, 2007 | 22.90 | 23.36 | 22.71 | 22.99 | 5,668,090 | -0.14(-0.62%) |
Mar 09, 2007 | 23.22 | 23.39 | 23.11 | 23.13 | 5,456,070 | +0.05(+0.24%) |
Mar 08, 2007 | 23.11 | 23.51 | 23.03 | 23.08 | 5,450,498 | +0.05(+0.21%) |
Mar 07, 2007 | 23.06 | 23.41 | 22.92 | 23.03 | 6,939,624 | -0.03(-0.12%) |
Mar 06, 2007 | 23.02 | 23.14 | 22.81 | 23.06 | 4,993,761 | +0.27(+1.20%) |
Mar 05, 2007 | 22.68 | 22.93 | 22.45 | 22.79 | 6,957,512 | +0.01(+0.06%) |
Mar 02, 2007 | 23.02 | 23.07 | 22.77 | 22.77 | 3,992,750 | -0.25(-1.07%) |
Mar 01, 2007 | 23.09 | 23.22 | 22.85 | 23.02 | 5,672,311 | -0.20(-0.88%) |
Feb 28, 2007 | 23.07 | 23.32 | 23.02 | 23.22 | 8,134,619 | +0.15(+0.65%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.81 | 23.07 | 8,015,413 | -0.47(-2.00%) |
Feb 26, 2007 | 23.67 | 23.82 | 23.39 | 23.54 | 5,725,774 | -0.07(-0.32%) |
Feb 23, 2007 | 23.19 | 23.75 | 23.19 | 23.62 | 9,059,824 | +0.43(+1.85%) |
Feb 22, 2007 | 24.03 | 24.10 | 23.18 | 23.19 | 14,966,181 | -0.70(-2.94%) |
Feb 21, 2007 | 24.01 | 24.09 | 23.87 | 23.89 | 7,571,872 | -0.23(-0.96%) |
Feb 20, 2007 | 24.25 | 24.31 | 24.10 | 24.12 | 4,834,526 | -0.21(-0.87%) |
Feb 16, 2007 | 24.17 | 24.43 | 24.09 | 24.33 | 5,876,298 | +0.02(+0.08%) |
Feb 15, 2007 | 23.94 | 24.35 | 23.73 | 24.31 | 6,254,151 | +0.24(+0.99%) |
Feb 14, 2007 | 24.03 | 24.22 | 23.88 | 24.07 | 5,571,467 | +0.19(+0.80%) |
Feb 13, 2007 | 23.82 | 24.01 | 23.75 | 23.88 | 8,755,205 | +0.06(+0.26%) |
Feb 12, 2007 | 24.01 | 24.11 | 23.73 | 23.82 | 5,180,006 | -0.22(-0.91%) |
Feb 09, 2007 | 24.14 | 24.42 | 23.90 | 24.04 | 9,914,209 | -0.12(-0.51%) |
Feb 08, 2007 | 25.73 | 25.75 | 23.60 | 24.16 | 22,447,878 | -2.03(-7.76%) |
Feb 07, 2007 | 25.96 | 26.30 | 25.86 | 26.20 | 3,504,195 | +0.24(+0.92%) |
Feb 06, 2007 | 26.25 | 26.39 | 25.86 | 25.96 | 3,883,368 | -0.16(-0.60%) |
Feb 05, 2007 | 25.78 | 26.17 | 25.58 | 26.11 | 4,400,515 | +0.30(+1.16%) |
Feb 02, 2007 | 25.79 | 25.94 | 25.66 | 25.81 | 2,721,657 | +0.11(+0.42%) |
Feb 01, 2007 | 26.00 | 26.02 | 25.66 | 25.70 | 4,606,817 | -0.20(-0.76%) |
Jan 31, 2007 | 25.89 | 25.96 | 25.76 | 25.90 | 3,850,084 | +0.03(+0.11%) |
Jan 30, 2007 | 25.81 | 25.95 | 25.67 | 25.88 | 3,062,560 | +0.16(+0.61%) |
Jan 29, 2007 | 25.58 | 25.93 | 25.58 | 25.72 | 3,872,225 | +0.17(+0.67%) |
Jan 26, 2007 | 25.30 | 25.60 | 25.25 | 25.55 | 4,232,629 | +0.23(+0.92%) |
Jan 25, 2007 | 25.73 | 25.84 | 25.27 | 25.32 | 3,617,243 | -0.46(-1.77%) |
Jan 24, 2007 | 25.66 | 25.91 | 25.66 | 25.77 | 2,786,318 | +0.13(+0.51%) |
Jan 23, 2007 | 25.47 | 25.77 | 25.43 | 25.64 | 3,822,079 | +0.17(+0.67%) |
Jan 22, 2007 | 25.15 | 25.56 | 25.08 | 25.47 | 4,287,467 | +0.30(+1.19%) |
Jan 19, 2007 | 25.22 | 25.25 | 25.05 | 25.17 | 2,391,017 | +0.04(+0.16%) |
Jan 18, 2007 | 25.22 | 25.28 | 25.05 | 25.13 | 2,429,139 | -0.07(-0.30%) |
Jan 17, 2007 | 25.15 | 25.37 | 25.10 | 25.21 | 3,924,130 | +0.02(+0.08%) |
Jan 16, 2007 | 25.23 | 25.41 | 25.15 | 25.19 | 2,749,369 | +0.02(+0.08%) |
Jan 12, 2007 | 25.28 | 25.34 | 25.10 | 25.17 | 2,777,228 | -0.10(-0.38%) |
Jan 11, 2007 | 25.06 | 25.42 | 25.06 | 25.26 | 4,148,027 | +0.25(+0.98%) |
Jan 10, 2007 | 24.35 | 25.05 | 24.30 | 25.02 | 3,768,414 | +0.68(+2.77%) |
Jan 09, 2007 | 24.60 | 24.65 | 24.21 | 24.34 | 4,576,905 | -0.26(-1.05%) |
Jan 08, 2007 | 24.44 | 24.67 | 24.29 | 24.60 | 3,603,167 | +0.06(+0.25%) |
Jan 05, 2007 | 24.91 | 24.91 | 24.50 | 24.54 | 3,676,626 | -0.40(-1.61%) |
Jan 04, 2007 | 25.15 | 25.15 | 24.86 | 24.94 | 3,320,621 | -0.31(-1.24%) |