Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.33 | 24.66 | 24.31 | 24.58 | 7,505,417 | +0.27(+1.13%) |
Oct 30, 2007 | 24.53 | 24.56 | 24.25 | 24.31 | 8,080,305 | -0.19(-0.78%) |
Oct 29, 2007 | 24.12 | 24.66 | 24.11 | 24.50 | 7,315,777 | +0.41(+1.71%) |
Oct 26, 2007 | 24.13 | 24.22 | 23.80 | 24.09 | 5,411,079 | +0.24(+1.01%) |
Oct 25, 2007 | 23.71 | 23.93 | 23.57 | 23.85 | 10,954,018 | +0.27(+1.14%) |
Oct 24, 2007 | 23.90 | 24.14 | 23.15 | 23.58 | 10,687,823 | -0.47(-1.97%) |
Oct 23, 2007 | 24.02 | 24.11 | 23.81 | 24.05 | 5,019,864 | +0.03(+0.14%) |
Oct 22, 2007 | 23.73 | 24.05 | 23.69 | 24.02 | 5,280,383 | +0.04(+0.17%) |
Oct 19, 2007 | 24.29 | 24.53 | 23.87 | 23.98 | 16,595,343 | -0.41(-1.69%) |
Oct 18, 2007 | 24.35 | 24.58 | 24.25 | 24.39 | 5,324,045 | +0.10(+0.42%) |
Oct 17, 2007 | 24.11 | 24.34 | 23.94 | 24.29 | 7,956,595 | +0.34(+1.43%) |
Oct 16, 2007 | 23.99 | 24.11 | 23.84 | 23.95 | 6,702,903 | -0.04(-0.17%) |
Oct 15, 2007 | 24.34 | 24.37 | 23.68 | 23.99 | 7,018,727 | -0.39(-1.61%) |
Oct 12, 2007 | 24.23 | 24.45 | 23.99 | 24.38 | 9,965,480 | +0.40(+1.66%) |
Oct 11, 2007 | 23.53 | 24.40 | 23.37 | 23.98 | 15,289,679 | +0.67(+2.86%) |
Oct 10, 2007 | 23.05 | 23.36 | 22.98 | 23.31 | 8,126,588 | +0.27(+1.19%) |
Oct 09, 2007 | 22.67 | 23.09 | 22.61 | 23.04 | 6,473,384 | +0.45(+2.01%) |
Oct 08, 2007 | 22.86 | 22.89 | 22.42 | 22.58 | 3,692,527 | -0.16(-0.72%) |
Oct 05, 2007 | 22.78 | 22.91 | 22.36 | 22.75 | 6,997,333 | +0.19(+0.85%) |
Oct 04, 2007 | 22.41 | 22.72 | 22.28 | 22.56 | 6,689,804 | +0.09(+0.40%) |
Oct 03, 2007 | 22.71 | 22.78 | 22.33 | 22.47 | 8,343,444 | -0.37(-1.62%) |
Oct 02, 2007 | 22.85 | 23.10 | 22.58 | 22.84 | 7,558,734 | +0.05(+0.21%) |
Oct 01, 2007 | 22.73 | 23.05 | 22.52 | 22.79 | 8,695,072 | +0.06(+0.27%) |
Sep 28, 2007 | 23.12 | 23.15 | 22.61 | 22.73 | 9,964,051 | -0.39(-1.69%) |
Sep 27, 2007 | 23.02 | 23.26 | 22.81 | 23.12 | 6,539,023 | +0.20(+0.87%) |
Sep 26, 2007 | 22.67 | 22.99 | 22.54 | 22.92 | 6,942,318 | +0.38(+1.71%) |
Sep 25, 2007 | 22.29 | 22.65 | 22.15 | 22.54 | 6,350,839 | +0.07(+0.31%) |
Sep 24, 2007 | 22.76 | 22.78 | 22.39 | 22.47 | 7,513,422 | -0.29(-1.27%) |
Sep 21, 2007 | 22.64 | 22.80 | 22.45 | 22.76 | 8,225,265 | +0.31(+1.38%) |
Sep 20, 2007 | 22.72 | 22.74 | 22.28 | 22.45 | 6,480,370 | -0.26(-1.15%) |
Sep 19, 2007 | 22.40 | 22.97 | 22.40 | 22.71 | 9,527,568 | +0.41(+1.85%) |
Sep 18, 2007 | 22.17 | 22.32 | 22.02 | 22.30 | 9,652,443 | +0.15(+0.68%) |
Sep 17, 2007 | 22.19 | 22.33 | 22.02 | 22.14 | 5,514,850 | -0.09(-0.40%) |
Sep 14, 2007 | 22.39 | 22.47 | 22.05 | 22.23 | 8,175,171 | -0.32(-1.43%) |
Sep 13, 2007 | 22.42 | 22.80 | 22.33 | 22.56 | 10,795,524 | +0.14(+0.61%) |
Sep 12, 2007 | 22.34 | 22.58 | 22.25 | 22.42 | 8,469,987 | -0.05(-0.21%) |
Sep 11, 2007 | 22.36 | 22.52 | 22.09 | 22.47 | 10,664,245 | +0.11(+0.49%) |
Sep 10, 2007 | 22.54 | 22.67 | 22.23 | 22.36 | 6,557,071 | -0.12(-0.52%) |
Sep 07, 2007 | 22.67 | 22.67 | 22.22 | 22.47 | 7,287,833 | -0.30(-1.33%) |
Sep 06, 2007 | 22.67 | 22.98 | 22.54 | 22.78 | 5,497,530 | +0.08(+0.33%) |
Sep 05, 2007 | 23.35 | 23.35 | 22.56 | 22.70 | 9,160,804 | -0.52(-2.25%) |
Sep 04, 2007 | 23.27 | 23.33 | 23.10 | 23.22 | 5,969,084 | +0.07(+0.30%) |
Aug 31, 2007 | 23.22 | 23.36 | 22.95 | 23.15 | 5,270,777 | +0.08(+0.33%) |
Aug 30, 2007 | 22.42 | 23.15 | 22.36 | 23.08 | 8,233,852 | +0.47(+2.07%) |
Aug 29, 2007 | 22.16 | 22.62 | 22.13 | 22.61 | 5,855,125 | +0.56(+2.56%) |
Aug 28, 2007 | 22.32 | 22.52 | 22.03 | 22.05 | 6,104,001 | -0.44(-1.96%) |
Aug 27, 2007 | 22.56 | 22.76 | 22.43 | 22.49 | 5,652,990 | -0.24(-1.06%) |
Aug 24, 2007 | 22.45 | 22.82 | 22.39 | 22.73 | 5,185,635 | +0.15(+0.67%) |
Aug 23, 2007 | 22.47 | 22.74 | 22.21 | 22.58 | 7,559,850 | +0.27(+1.20%) |
Aug 22, 2007 | 22.32 | 22.47 | 21.99 | 22.31 | 8,591,156 | +0.08(+0.37%) |
Aug 21, 2007 | 22.10 | 22.60 | 22.03 | 22.23 | 6,943,192 | -0.07(-0.31%) |
Aug 20, 2007 | 22.39 | 22.64 | 22.10 | 22.30 | 5,817,797 | -0.14(-0.61%) |
Aug 17, 2007 | 22.57 | 22.67 | 22.01 | 22.43 | 8,061,561 | +0.27(+1.24%) |
Aug 16, 2007 | 22.41 | 22.47 | 21.49 | 22.16 | 13,758,453 | -0.46(-2.04%) |
Aug 15, 2007 | 22.65 | 23.22 | 22.56 | 22.62 | 8,722,018 | -0.16(-0.69%) |
Aug 14, 2007 | 23.29 | 23.35 | 22.61 | 22.78 | 7,802,176 | -0.50(-2.15%) |
Aug 13, 2007 | 23.70 | 23.78 | 23.19 | 23.28 | 7,700,734 | -0.38(-1.60%) |
Aug 10, 2007 | 24.05 | 24.69 | 23.12 | 23.66 | 10,994,333 | -0.52(-2.13%) |
Aug 09, 2007 | 23.94 | 24.52 | 23.72 | 24.17 | 10,287,876 | -0.01(-0.03%) |
Aug 08, 2007 | 23.88 | 24.22 | 23.81 | 24.18 | 8,805,538 | +0.36(+1.50%) |
Aug 07, 2007 | 23.72 | 23.95 | 23.46 | 23.82 | 7,745,269 | +0.10(+0.43%) |
Aug 06, 2007 | 23.06 | 23.72 | 23.06 | 23.72 | 9,545,761 | +0.56(+2.43%) |
Aug 03, 2007 | 23.25 | 23.62 | 23.08 | 23.15 | 6,545,427 | -0.46(-1.95%) |
Aug 02, 2007 | 23.36 | 23.75 | 23.24 | 23.62 | 7,648,485 | +0.24(+1.03%) |
Aug 01, 2007 | 23.32 | 23.56 | 22.86 | 23.37 | 8,789,383 | +0.29(+1.25%) |
Jul 31, 2007 | 23.48 | 23.70 | 23.07 | 23.09 | 7,800,866 | -0.39(-1.67%) |
Jul 30, 2007 | 24.32 | 24.39 | 23.13 | 23.48 | 12,381,050 | +0.08(+0.35%) |
Jul 27, 2007 | 23.70 | 24.01 | 23.40 | 23.40 | 8,286,829 | -0.45(-1.87%) |
Jul 26, 2007 | 24.51 | 24.65 | 23.40 | 23.84 | 14,425,805 | -0.89(-3.58%) |
Jul 25, 2007 | 24.82 | 25.02 | 24.23 | 24.73 | 7,938,823 | -0.10(-0.41%) |
Jul 24, 2007 | 25.08 | 25.35 | 24.69 | 24.83 | 9,373,047 | -0.41(-1.61%) |
Jul 23, 2007 | 25.01 | 25.44 | 24.84 | 25.24 | 7,961,995 | +0.46(+1.86%) |
Jul 20, 2007 | 24.94 | 25.00 | 24.52 | 24.78 | 5,904,027 | -0.25(-0.99%) |
Jul 19, 2007 | 24.87 | 25.08 | 24.76 | 25.02 | 4,987,778 | +0.28(+1.14%) |
Jul 18, 2007 | 24.58 | 24.91 | 24.56 | 24.74 | 5,598,798 | -0.03(-0.14%) |
Jul 17, 2007 | 25.19 | 25.21 | 24.70 | 24.78 | 8,487,385 | -0.29(-1.15%) |
Jul 16, 2007 | 25.18 | 25.28 | 24.95 | 25.07 | 5,788,876 | -0.08(-0.33%) |
Jul 13, 2007 | 24.87 | 25.22 | 24.69 | 25.15 | 5,988,876 | +0.17(+0.69%) |
Jul 12, 2007 | 24.67 | 25.01 | 24.49 | 24.98 | 8,477,933 | +0.29(+1.17%) |
Jul 11, 2007 | 24.52 | 25.00 | 24.41 | 24.69 | 7,930,689 | +0.10(+0.39%) |
Jul 10, 2007 | 24.91 | 24.96 | 24.59 | 24.59 | 11,073,573 | -0.25(-1.00%) |
Jul 09, 2007 | 24.36 | 25.06 | 24.32 | 24.84 | 18,476,748 | +0.69(+2.87%) |
Jul 06, 2007 | 23.48 | 24.21 | 23.40 | 24.14 | 12,649,092 | +0.63(+2.69%) |
Jul 05, 2007 | 23.70 | 23.86 | 23.31 | 23.51 | 11,243,019 | -0.03(-0.12%) |
Jul 03, 2007 | 23.64 | 23.75 | 23.29 | 23.54 | 4,879,875 | +0.03(+0.15%) |
Jul 02, 2007 | 23.22 | 23.70 | 23.24 | 23.51 | 11,898,923 | +0.77(+3.38%) |
Jun 29, 2007 | 22.23 | 22.97 | 22.36 | 22.74 | 11,516,669 | +0.51(+2.29%) |
Jun 28, 2007 | 22.14 | 22.33 | 22.10 | 22.23 | 13,011,637 | +0.05(+0.25%) |
Jun 27, 2007 | 22.51 | 22.51 | 22.02 | 22.17 | 16,903,622 | -0.34(-1.50%) |
Jun 26, 2007 | 22.71 | 22.95 | 22.50 | 22.51 | 8,713,847 | -0.19(-0.85%) |
Jun 25, 2007 | 23.04 | 23.31 | 22.62 | 22.70 | 12,797,758 | -0.30(-1.31%) |
Jun 22, 2007 | 23.53 | 23.79 | 23.00 | 23.00 | 16,105,951 | -0.24(-1.03%) |
Jun 21, 2007 | 23.00 | 23.24 | 22.94 | 23.24 | 10,601,954 | +0.24(+1.05%) |
Jun 20, 2007 | 23.57 | 23.74 | 22.98 | 23.00 | 10,211,321 | -0.45(-1.90%) |
Jun 19, 2007 | 23.96 | 23.99 | 23.42 | 23.45 | 9,190,058 | -0.43(-1.78%) |
Jun 18, 2007 | 23.91 | 23.98 | 23.79 | 23.88 | 9,178,560 | +0.12(+0.52%) |
Jun 15, 2007 | 23.88 | 23.93 | 23.65 | 23.75 | 8,047,995 | +0.07(+0.29%) |
Jun 14, 2007 | 23.75 | 23.99 | 23.62 | 23.68 | 7,578,916 | -0.05(-0.23%) |
Jun 13, 2007 | 23.56 | 23.77 | 23.51 | 23.74 | 6,182,884 | +0.19(+0.79%) |
Jun 12, 2007 | 23.91 | 24.00 | 23.47 | 23.55 | 6,363,792 | -0.07(-0.29%) |
Jun 11, 2007 | 23.71 | 23.79 | 23.51 | 23.62 | 4,913,227 | -0.11(-0.46%) |
Jun 08, 2007 | 23.15 | 23.77 | 22.68 | 23.73 | 9,877,182 | +0.58(+2.49%) |
Jun 07, 2007 | 23.43 | 23.39 | 22.99 | 23.15 | 13,530,972 | -0.27(-1.17%) |
Jun 06, 2007 | 23.70 | 23.70 | 23.37 | 23.43 | 8,213,854 | -0.27(-1.13%) |
Jun 05, 2007 | 23.51 | 23.81 | 23.44 | 23.70 | 9,193,995 | +0.01(+0.06%) |
Jun 04, 2007 | 23.77 | 23.71 | 23.29 | 23.68 | 11,358,172 | -0.08(-0.35%) |
Jun 01, 2007 | 24.05 | 24.18 | 23.63 | 23.77 | 12,029,669 | -0.31(-1.28%) |
May 31, 2007 | 24.34 | 24.76 | 24.07 | 24.08 | 11,327,697 | -0.39(-1.60%) |
May 30, 2007 | 24.19 | 24.54 | 23.95 | 24.47 | 8,350,635 | +0.27(+1.14%) |
May 29, 2007 | 24.34 | 24.52 | 24.01 | 24.19 | 6,822,957 | -0.08(-0.31%) |
May 25, 2007 | 24.05 | 24.46 | 24.10 | 24.27 | 10,415,545 | +0.17(+0.71%) |
May 24, 2007 | 24.69 | 24.82 | 24.00 | 24.10 | 25,535,892 | -0.60(-2.42%) |
May 23, 2007 | 25.07 | 25.27 | 24.68 | 24.69 | 13,032,202 | -0.37(-1.48%) |
May 22, 2007 | 25.35 | 25.54 | 24.93 | 25.07 | 12,265,345 | -0.22(-0.87%) |
May 21, 2007 | 25.50 | 25.67 | 25.24 | 25.28 | 8,837,921 | -0.07(-0.27%) |
May 18, 2007 | 25.28 | 25.39 | 25.15 | 25.35 | 5,296,247 | +0.18(+0.71%) |
May 17, 2007 | 25.25 | 25.39 | 25.02 | 25.18 | 5,604,266 | -0.03(-0.14%) |
May 16, 2007 | 24.98 | 25.24 | 24.91 | 25.21 | 8,801,354 | +0.41(+1.63%) |
May 15, 2007 | 24.56 | 25.02 | 24.56 | 24.80 | 8,704,969 | +0.25(+1.01%) |
May 14, 2007 | 24.65 | 25.39 | 24.49 | 24.56 | 12,748,287 | -0.09(-0.36%) |
May 11, 2007 | 24.59 | 24.89 | 24.50 | 24.65 | 6,353,356 | +0.25(+1.04%) |
May 10, 2007 | 24.53 | 25.12 | 24.27 | 24.39 | 16,625,761 | -0.16(-0.67%) |
May 09, 2007 | 24.31 | 24.57 | 24.01 | 24.56 | 8,364,257 | +0.25(+1.05%) |
May 08, 2007 | 24.74 | 24.94 | 24.27 | 24.30 | 10,163,939 | -0.58(-2.32%) |
May 07, 2007 | 24.78 | 25.15 | 24.83 | 24.88 | 5,163,102 | +0.10(+0.42%) |
May 04, 2007 | 24.83 | 25.16 | 24.76 | 24.78 | 9,680,213 | -0.05(-0.22%) |
May 03, 2007 | 25.37 | 25.59 | 24.72 | 24.83 | 8,899,645 | -0.33(-1.31%) |
May 02, 2007 | 25.07 | 25.50 | 25.02 | 25.16 | 9,339,602 | +0.01(+0.05%) |
May 01, 2007 | 25.41 | 25.49 | 24.39 | 25.15 | 23,218,994 | -1.44(-5.43%) |
Apr 30, 2007 | 26.80 | 26.98 | 26.59 | 26.59 | 8,432,275 | -0.21(-0.79%) |
Apr 27, 2007 | 26.73 | 26.93 | 26.52 | 26.80 | 5,514,572 | -0.01(-0.05%) |
Apr 26, 2007 | 26.99 | 27.11 | 26.65 | 26.82 | 6,112,442 | -0.34(-1.24%) |
Apr 25, 2007 | 27.17 | 27.24 | 26.83 | 27.15 | 9,556,724 | +0.14(+0.53%) |
Apr 24, 2007 | 26.91 | 27.14 | 26.77 | 27.01 | 9,762,812 | +0.24(+0.90%) |
Apr 23, 2007 | 26.57 | 26.90 | 26.27 | 26.77 | 10,163,573 | +0.28(+1.06%) |
Apr 20, 2007 | 25.94 | 26.49 | 25.42 | 26.49 | 12,348,290 | +0.85(+3.32%) |
Apr 19, 2007 | 25.70 | 25.80 | 25.42 | 25.64 | 4,903,349 | -0.12(-0.48%) |
Apr 18, 2007 | 25.83 | 25.96 | 25.50 | 25.76 | 6,539,336 | -0.26(-1.00%) |
Apr 17, 2007 | 26.15 | 26.24 | 25.94 | 26.02 | 5,621,488 | -0.12(-0.47%) |
Apr 16, 2007 | 26.35 | 26.38 | 26.00 | 26.14 | 7,364,395 | +0.03(+0.11%) |
Apr 13, 2007 | 25.85 | 26.23 | 25.79 | 26.12 | 9,277,547 | +0.34(+1.33%) |
Apr 12, 2007 | 25.58 | 25.78 | 25.48 | 25.77 | 6,738,269 | +0.07(+0.27%) |
Apr 11, 2007 | 26.37 | 26.50 | 25.65 | 25.70 | 10,906,238 | -0.42(-1.60%) |
Apr 10, 2007 | 25.95 | 26.37 | 25.86 | 26.12 | 10,137,210 | +0.19(+0.74%) |
Apr 09, 2007 | 25.43 | 26.17 | 25.42 | 25.93 | 11,960,340 | +0.49(+1.94%) |
Apr 05, 2007 | 25.30 | 25.57 | 25.23 | 25.44 | 6,907,989 | +0.14(+0.54%) |
Apr 04, 2007 | 25.56 | 25.56 | 25.28 | 25.30 | 8,060,221 | -0.27(-1.07%) |
Apr 03, 2007 | 25.38 | 25.77 | 25.15 | 25.57 | 9,955,605 | +0.21(+0.84%) |
Apr 02, 2007 | 25.20 | 25.40 | 25.10 | 25.36 | 8,343,997 | +0.14(+0.57%) |
Mar 30, 2007 | 25.80 | 26.00 | 25.16 | 25.22 | 16,068,533 | -0.04(-0.16%) |
Mar 29, 2007 | 25.66 | 26.00 | 25.11 | 25.26 | 17,851,836 | -0.05(-0.22%) |
Mar 28, 2007 | 24.86 | 25.71 | 24.85 | 25.31 | 18,095,438 | +0.63(+2.53%) |
Mar 27, 2007 | 24.70 | 24.85 | 24.27 | 24.69 | 11,756,314 | +0.02(+0.08%) |
Mar 26, 2007 | 24.54 | 24.74 | 24.29 | 24.67 | 8,092,250 | +0.19(+0.76%) |
Mar 23, 2007 | 24.52 | 24.56 | 24.17 | 24.48 | 8,611,654 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1512 | 24.82 | 24.47 | 24.52 | 11,455,626 | -0.13(-0.53%) |
Mar 21, 2007 | 24.29 | 24.81 | 24.18 | 24.65 | 11,352,292 | +0.45(+1.84%) |
Mar 20, 2007 | 23.48 | 24.67 | 23.40 | 24.21 | 23,106,162 | +0.69(+2.92%) |
Mar 19, 2007 | 23.19 | 23.66 | 23.13 | 23.52 | 9,189,912 | +0.49(+2.15%) |
Mar 16, 2007 | 23.14 | 23.53 | 23.02 | 23.02 | 6,618,780 | -0.13(-0.56%) |
Mar 15, 2007 | 23.02 | 23.20 | 22.97 | 23.15 | 5,663,884 | +0.04(+0.18%) |
Mar 14, 2007 | 22.89 | 23.17 | 22.76 | 23.11 | 7,421,717 | +0.11(+0.48%) |
Mar 13, 2007 | 23.51 | 23.56 | 22.96 | 23.00 | 7,106,052 | -0.51(-2.16%) |
Mar 12, 2007 | 23.57 | 23.66 | 23.36 | 23.51 | 4,956,262 | +0.01(+0.06%) |
Mar 09, 2007 | 23.98 | 24.12 | 23.35 | 23.50 | 7,267,949 | -0.42(-1.75%) |
Mar 08, 2007 | 23.50 | 23.97 | 23.50 | 23.92 | 11,817,728 | +0.56(+2.38%) |
Mar 07, 2007 | 22.78 | 23.51 | 22.72 | 23.36 | 11,731,936 | +0.71(+3.16%) |
Mar 06, 2007 | 22.94 | 23.02 | 22.56 | 22.65 | 13,232,176 | +0.01(+0.06%) |
Mar 05, 2007 | 22.78 | 23.19 | 22.61 | 22.63 | 8,027,911 | -0.56(-2.40%) |
Mar 02, 2007 | 23.48 | 23.81 | 23.19 | 23.19 | 7,511,239 | -0.47(-1.97%) |
Mar 01, 2007 | 23.18 | 23.89 | 23.00 | 23.66 | 12,866,468 | +0.05(+0.23%) |
Feb 28, 2007 | 23.38 | 23.81 | 23.22 | 23.60 | 13,245,711 | +0.33(+1.42%) |
Feb 27, 2007 | 23.52 | 24.08 | 22.91 | 23.27 | 14,976,633 | -0.87(-3.59%) |
Feb 26, 2007 | 24.19 | 24.37 | 23.93 | 24.14 | 9,859,862 | -0.05(-0.20%) |
Feb 23, 2007 | 24.30 | 24.52 | 24.12 | 24.19 | 7,309,664 | -0.02(-0.09%) |
Feb 22, 2007 | 24.32 | 24.46 | 24.05 | 24.21 | 9,765,674 | -0.12(-0.48%) |
Feb 21, 2007 | 24.40 | 24.60 | 24.28 | 24.32 | 9,790,270 | -0.27(-1.09%) |
Feb 20, 2007 | 24.74 | 24.84 | 24.43 | 24.59 | 12,963,215 | -0.06(-0.25%) |
Feb 16, 2007 | 24.94 | 25.11 | 24.30 | 24.65 | 76,285,312 | +0.09(+0.36%) |
Feb 15, 2007 | 24.15 | 24.64 | 24.15 | 24.56 | 19,226,002 | +0.55(+2.29%) |
Feb 14, 2007 | 24.01 | 24.25 | 23.69 | 24.01 | 12,707,671 | +0.00(+0.00%) |
Feb 13, 2007 | 23.29 | 24.10 | 23.27 | 24.01 | 15,658,292 | +0.93(+4.05%) |
Feb 12, 2007 | 23.02 | 23.26 | 22.94 | 23.08 | 6,838,326 | +0.16(+0.69%) |
Feb 09, 2007 | 23.36 | 23.45 | 22.67 | 22.92 | 12,320,942 | -0.35(-1.51%) |
Feb 08, 2007 | 23.81 | 23.84 | 23.20 | 23.27 | 10,455,976 | -0.28(-1.20%) |
Feb 07, 2007 | 23.57 | 23.69 | 23.40 | 23.55 | 10,073,493 | +0.16(+0.71%) |
Feb 06, 2007 | 23.90 | 24.14 | 23.37 | 23.39 | 12,490,352 | -0.43(-1.82%) |
Feb 05, 2007 | 24.29 | 24.43 | 23.70 | 23.82 | 15,292,458 | -0.41(-1.70%) |
Feb 02, 2007 | 24.74 | 24.91 | 23.95 | 24.23 | 13,808,373 | -0.14(-0.56%) |
Feb 01, 2007 | 23.57 | 24.44 | 23.57 | 24.37 | 30,068,244 | +2.38(+10.84%) |
Jan 31, 2007 | 21.64 | 22.14 | 21.64 | 21.99 | 7,649,794 | +0.36(+1.65%) |
Jan 30, 2007 | 21.57 | 21.82 | 21.55 | 21.63 | 9,216,255 | +0.15(+0.70%) |
Jan 29, 2007 | 21.67 | 21.72 | 21.38 | 21.48 | 10,320,331 | -0.19(-0.86%) |
Jan 26, 2007 | 21.86 | 21.97 | 21.54 | 21.66 | 7,584,301 | -0.20(-0.91%) |
Jan 25, 2007 | 22.16 | 22.19 | 21.75 | 21.86 | 9,939,304 | -0.19(-0.84%) |
Jan 24, 2007 | 22.50 | 22.61 | 21.63 | 22.05 | 18,912,506 | -0.37(-1.66%) |
Jan 23, 2007 | 22.11 | 22.67 | 22.03 | 22.42 | 19,773,528 | +0.56(+2.55%) |
Jan 22, 2007 | 21.82 | 22.30 | 21.75 | 21.86 | 13,133,499 | +0.27(+1.27%) |
Jan 19, 2007 | 21.20 | 21.64 | 21.02 | 21.59 | 7,677,302 | +0.49(+2.35%) |
Jan 18, 2007 | 21.53 | 21.53 | 21.01 | 21.09 | 8,247,678 | -0.33(-1.54%) |
Jan 17, 2007 | 21.35 | 21.56 | 21.10 | 21.42 | 7,988,178 | +0.11(+0.52%) |
Jan 16, 2007 | 21.27 | 21.51 | 20.93 | 21.31 | 10,193,711 | +0.04(+0.19%) |
Jan 12, 2007 | 21.77 | 22.29 | 21.26 | 21.27 | 11,202,603 | -0.49(-2.27%) |
Jan 11, 2007 | 20.75 | 21.99 | 20.75 | 21.77 | 10,023,573 | +0.51(+2.39%) |
Jan 10, 2007 | 21.62 | 21.62 | 21.03 | 21.26 | 11,325,731 | -0.19(-0.87%) |
Jan 09, 2007 | 21.95 | 21.95 | 21.40 | 21.44 | 7,450,257 | -0.54(-2.44%) |
Jan 08, 2007 | 21.86 | 22.02 | 21.52 | 21.98 | 7,106,780 | +0.11(+0.50%) |
Jan 05, 2007 | 21.66 | 21.90 | 21.55 | 21.87 | 8,438,774 | -0.03(-0.16%) |
Jan 04, 2007 | 21.64 | 22.05 | 21.57 | 21.90 | 6,463,488 | -0.12(-0.56%) |
Jan 03, 2007 | 22.18 | 22.51 | 21.86 | 22.03 | 10,742,256 | +0.07(+0.31%) |
Dec 29, 2006 | 21.89 | 22.37 | 21.89 | 21.96 | 5,461,727 | -0.21(-0.96%) |
Dec 28, 2006 | 21.93 | 22.36 | 21.85 | 22.17 | 6,437,727 | +0.05(+0.22%) |
Dec 27, 2006 | 21.95 | 22.23 | 21.75 | 22.12 | 6,424,191 | +0.18(+0.81%) |
Dec 26, 2006 | 22.06 | 22.25 | 21.44 | 21.95 | 5,513,685 | +0.32(+1.46%) |
Dec 22, 2006 | 21.53 | 21.74 | 21.44 | 21.63 | 6,329,007 | -0.02(-0.10%) |
Dec 21, 2006 | 21.75 | 22.11 | 21.51 | 21.65 | 9,659,283 | -0.30(-1.35%) |
Dec 20, 2006 | 22.50 | 22.52 | 21.77 | 21.95 | 16,287,378 | -0.58(-2.56%) |
Dec 19, 2006 | 21.99 | 22.61 | 21.86 | 22.52 | 10,271,138 | +0.49(+2.25%) |
Dec 18, 2006 | 22.49 | 22.81 | 21.95 | 22.03 | 11,542,733 | -0.45(-2.02%) |
Dec 15, 2006 | 22.59 | 22.79 | 21.99 | 22.48 | 11,116,006 | +0.07(+0.31%) |
Dec 14, 2006 | 22.25 | 22.63 | 22.20 | 22.41 | 9,268,068 | -0.10(-0.43%) |
Dec 13, 2006 | 22.86 | 23.03 | 22.36 | 22.51 | 11,439,253 | -0.49(-2.12%) |
Dec 12, 2006 | 23.04 | 23.31 | 22.74 | 23.00 | 10,023,864 | -0.15(-0.65%) |
Dec 11, 2006 | 23.49 | 23.49 | 22.89 | 23.15 | 11,844,731 | -0.26(-1.12%) |
Dec 08, 2006 | 23.08 | 23.52 | 23.08 | 23.41 | 8,743,828 | +0.21(+0.92%) |
Dec 07, 2006 | 23.69 | 23.82 | 23.13 | 23.20 | 8,125,569 | -0.37(-1.57%) |
Dec 06, 2006 | 23.83 | 23.88 | 23.40 | 23.57 | 8,506,160 | -0.19(-0.81%) |
Dec 05, 2006 | 23.95 | 23.98 | 23.70 | 23.76 | 8,206,344 | -0.19(-0.77%) |
Dec 04, 2006 | 23.83 | 24.18 | 23.76 | 23.95 | 8,467,591 | +0.01(+0.06%) |
Dec 01, 2006 | 23.95 | 24.21 | 23.76 | 23.93 | 11,349,017 | -0.19(-0.77%) |
Nov 30, 2006 | 23.81 | 24.15 | 23.45 | 24.12 | 14,435,656 | +0.43(+1.83%) |
Nov 29, 2006 | 22.62 | 23.80 | 22.55 | 23.68 | 19,547,066 | +1.22(+5.41%) |
Nov 28, 2006 | 22.55 | 22.69 | 22.10 | 22.47 | 13,162,752 | -0.20(-0.88%) |
Nov 27, 2006 | 23.02 | 23.09 | 22.57 | 22.67 | 15,229,147 | -0.37(-1.61%) |
Nov 24, 2006 | 23.33 | 23.36 | 22.99 | 23.04 | 4,296,378 | -0.37(-1.59%) |
Nov 22, 2006 | 23.25 | 23.48 | 23.07 | 23.41 | 10,816,191 | +0.25(+1.07%) |
Nov 21, 2006 | 23.17 | 23.29 | 23.02 | 23.16 | 11,493,831 | +0.14(+0.63%) |
Nov 20, 2006 | 23.51 | 23.70 | 23.02 | 23.02 | 11,429,210 | -0.59(-2.50%) |
Nov 17, 2006 | 24.10 | 24.27 | 23.54 | 23.61 | 10,151,940 | -0.73(-2.99%) |
Nov 16, 2006 | 24.67 | 24.74 | 24.30 | 24.34 | 4,183,147 | -0.16(-0.65%) |
Nov 15, 2006 | 24.63 | 24.80 | 24.29 | 24.49 | 7,716,161 | -0.22(-0.89%) |
Nov 14, 2006 | 24.12 | 24.80 | 24.12 | 24.71 | 7,328,585 | +0.63(+2.60%) |
Nov 13, 2006 | 24.22 | 24.35 | 23.84 | 24.09 | 6,017,258 | -0.27(-1.13%) |
Nov 10, 2006 | 24.47 | 24.65 | 24.12 | 24.36 | 5,972,722 | -0.21(-0.84%) |
Nov 09, 2006 | 24.91 | 25.06 | 24.30 | 24.57 | 13,582,785 | +0.02(+0.08%) |
Nov 08, 2006 | 23.26 | 24.66 | 23.24 | 24.55 | 18,108,682 | +1.51(+6.56%) |
Nov 07, 2006 | 23.54 | 23.70 | 22.93 | 23.04 | 10,883,576 | -0.47(-2.02%) |
Nov 06, 2006 | 23.52 | 23.70 | 23.29 | 23.51 | 9,696,833 | -0.01(-0.03%) |
Nov 03, 2006 | 24.45 | 24.54 | 23.43 | 23.52 | 12,856,970 | -0.98(-4.01%) |
Nov 02, 2006 | 25.08 | 25.08 | 24.22 | 24.50 | 10,175,809 | -0.65(-2.60%) |