Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.12 | 23.16 | 22.61 | 22.73 | 9,963,530 | -0.39(-1.69%) |
Sep 27, 2007 | 23.02 | 23.27 | 22.81 | 23.12 | 6,538,682 | +0.20(+0.87%) |
Sep 26, 2007 | 22.67 | 22.99 | 22.54 | 22.92 | 6,941,956 | +0.38(+1.71%) |
Sep 25, 2007 | 22.29 | 22.65 | 22.15 | 22.54 | 6,350,507 | +0.07(+0.31%) |
Sep 24, 2007 | 22.76 | 22.78 | 22.39 | 22.47 | 7,513,030 | -0.29(-1.27%) |
Sep 21, 2007 | 22.64 | 22.81 | 22.45 | 22.76 | 8,224,835 | +0.31(+1.38%) |
Sep 20, 2007 | 22.72 | 22.74 | 22.28 | 22.45 | 6,480,032 | -0.26(-1.15%) |
Sep 19, 2007 | 22.40 | 22.97 | 22.40 | 22.71 | 9,527,071 | +0.41(+1.85%) |
Sep 18, 2007 | 22.17 | 22.32 | 22.02 | 22.30 | 9,651,938 | +0.15(+0.68%) |
Sep 17, 2007 | 22.19 | 22.33 | 22.02 | 22.15 | 5,514,562 | -0.09(-0.40%) |
Sep 14, 2007 | 22.39 | 22.48 | 22.05 | 22.24 | 8,174,744 | -0.32(-1.43%) |
Sep 13, 2007 | 22.42 | 22.80 | 22.33 | 22.56 | 10,794,960 | +0.14(+0.61%) |
Sep 12, 2007 | 22.34 | 22.59 | 22.26 | 22.42 | 8,469,544 | -0.05(-0.21%) |
Sep 11, 2007 | 22.37 | 22.52 | 22.09 | 22.47 | 10,663,689 | +0.11(+0.49%) |
Sep 10, 2007 | 22.54 | 22.68 | 22.23 | 22.36 | 6,556,728 | -0.12(-0.52%) |
Sep 07, 2007 | 22.68 | 22.68 | 22.22 | 22.48 | 7,287,453 | -0.30(-1.33%) |
Sep 06, 2007 | 22.68 | 22.98 | 22.54 | 22.78 | 5,497,243 | +0.08(+0.33%) |
Sep 05, 2007 | 23.36 | 23.36 | 22.57 | 22.70 | 9,160,326 | -0.52(-2.25%) |
Sep 04, 2007 | 23.27 | 23.33 | 23.10 | 23.22 | 5,968,772 | +0.07(+0.30%) |
Aug 31, 2007 | 23.22 | 23.36 | 22.95 | 23.16 | 5,270,502 | +0.08(+0.33%) |
Aug 30, 2007 | 22.42 | 23.16 | 22.37 | 23.08 | 8,233,422 | +0.47(+2.07%) |
Aug 29, 2007 | 22.16 | 22.62 | 22.13 | 22.61 | 5,854,819 | +0.56(+2.56%) |
Aug 28, 2007 | 22.32 | 22.52 | 22.03 | 22.05 | 6,103,682 | -0.44(-1.96%) |
Aug 27, 2007 | 22.56 | 22.76 | 22.43 | 22.49 | 5,652,695 | -0.24(-1.06%) |
Aug 24, 2007 | 22.45 | 22.82 | 22.39 | 22.73 | 5,185,364 | +0.15(+0.67%) |
Aug 23, 2007 | 22.47 | 22.74 | 22.21 | 22.58 | 7,559,455 | +0.27(+1.20%) |
Aug 22, 2007 | 22.32 | 22.48 | 21.99 | 22.31 | 8,590,707 | +0.08(+0.37%) |
Aug 21, 2007 | 22.10 | 22.60 | 22.03 | 22.23 | 6,942,829 | -0.07(-0.31%) |
Aug 20, 2007 | 22.39 | 22.64 | 22.10 | 22.30 | 5,817,493 | -0.14(-0.61%) |
Aug 17, 2007 | 22.57 | 22.68 | 22.02 | 22.43 | 8,061,140 | +0.27(+1.24%) |
Aug 16, 2007 | 22.41 | 22.48 | 21.49 | 22.16 | 13,757,734 | -0.46(-2.04%) |
Aug 15, 2007 | 22.65 | 23.22 | 22.57 | 22.62 | 8,721,562 | -0.16(-0.69%) |
Aug 14, 2007 | 23.29 | 23.36 | 22.61 | 22.78 | 7,801,769 | -0.50(-2.15%) |
Aug 13, 2007 | 23.71 | 23.78 | 23.19 | 23.28 | 7,700,332 | -0.38(-1.60%) |
Aug 10, 2007 | 24.05 | 24.70 | 23.12 | 23.66 | 10,993,759 | -0.52(-2.13%) |
Aug 09, 2007 | 23.94 | 24.52 | 23.72 | 24.17 | 10,287,338 | -0.01(-0.03%) |
Aug 08, 2007 | 23.88 | 24.22 | 23.82 | 24.18 | 8,805,078 | +0.36(+1.50%) |
Aug 07, 2007 | 23.72 | 23.95 | 23.46 | 23.82 | 7,744,865 | +0.10(+0.43%) |
Aug 06, 2007 | 23.06 | 23.72 | 23.06 | 23.72 | 9,545,262 | +0.56(+2.43%) |
Aug 03, 2007 | 23.25 | 23.62 | 23.08 | 23.16 | 6,545,085 | -0.46(-1.95%) |
Aug 02, 2007 | 23.36 | 23.75 | 23.24 | 23.62 | 7,648,085 | +0.24(+1.03%) |
Aug 01, 2007 | 23.32 | 23.56 | 22.86 | 23.38 | 8,788,924 | +0.29(+1.25%) |
Jul 31, 2007 | 23.49 | 23.71 | 23.07 | 23.09 | 7,800,459 | -0.39(-1.67%) |
Jul 30, 2007 | 24.32 | 24.39 | 23.13 | 23.48 | 12,380,404 | +0.08(+0.35%) |
Jul 27, 2007 | 23.71 | 24.02 | 23.40 | 23.40 | 8,286,396 | -0.45(-1.87%) |
Jul 26, 2007 | 24.51 | 24.65 | 23.40 | 23.84 | 14,425,051 | -0.89(-3.58%) |
Jul 25, 2007 | 24.82 | 25.03 | 24.23 | 24.73 | 7,938,409 | -0.10(-0.41%) |
Jul 24, 2007 | 25.08 | 25.36 | 24.69 | 24.83 | 9,372,558 | -0.41(-1.61%) |
Jul 23, 2007 | 25.01 | 25.44 | 24.84 | 25.24 | 7,961,579 | +0.46(+1.86%) |
Jul 20, 2007 | 24.94 | 25.00 | 24.52 | 24.78 | 5,903,719 | -0.25(-0.99%) |
Jul 19, 2007 | 24.87 | 25.08 | 24.76 | 25.03 | 4,987,517 | +0.28(+1.14%) |
Jul 18, 2007 | 24.59 | 24.91 | 24.56 | 24.74 | 5,598,505 | -0.03(-0.14%) |
Jul 17, 2007 | 25.19 | 25.21 | 24.70 | 24.78 | 8,486,941 | -0.29(-1.15%) |
Jul 16, 2007 | 25.18 | 25.28 | 24.95 | 25.07 | 5,788,574 | -0.08(-0.33%) |
Jul 13, 2007 | 24.87 | 25.22 | 24.69 | 25.15 | 5,988,563 | +0.17(+0.69%) |
Jul 12, 2007 | 24.67 | 25.01 | 24.49 | 24.98 | 8,477,491 | +0.29(+1.17%) |
Jul 11, 2007 | 24.52 | 25.00 | 24.41 | 24.69 | 7,930,275 | +0.10(+0.39%) |
Jul 10, 2007 | 24.91 | 24.96 | 24.59 | 24.59 | 11,072,995 | -0.25(-1.00%) |
Jul 09, 2007 | 24.36 | 25.06 | 24.32 | 24.84 | 18,475,784 | +0.69(+2.87%) |
Jul 06, 2007 | 23.48 | 24.21 | 23.40 | 24.15 | 12,648,432 | +0.63(+2.69%) |
Jul 05, 2007 | 23.71 | 23.86 | 23.31 | 23.51 | 11,242,432 | -0.03(-0.12%) |
Jul 03, 2007 | 23.64 | 23.75 | 23.29 | 23.54 | 4,879,620 | +0.03(+0.15%) |
Jul 02, 2007 | 23.22 | 23.71 | 23.24 | 23.51 | 11,898,302 | +0.77(+3.38%) |
Jun 29, 2007 | 22.23 | 22.97 | 22.36 | 22.74 | 11,516,068 | +0.51(+2.29%) |
Jun 28, 2007 | 22.14 | 22.33 | 22.10 | 22.23 | 13,010,957 | +0.05(+0.25%) |
Jun 27, 2007 | 22.51 | 22.51 | 22.02 | 22.17 | 16,902,740 | -0.34(-1.50%) |
Jun 26, 2007 | 22.71 | 22.95 | 22.50 | 22.51 | 8,713,392 | -0.19(-0.85%) |
Jun 25, 2007 | 23.04 | 23.31 | 22.62 | 22.70 | 12,797,090 | -0.30(-1.31%) |
Jun 22, 2007 | 23.53 | 23.80 | 23.00 | 23.00 | 16,105,109 | -0.24(-1.03%) |
Jun 21, 2007 | 23.00 | 23.25 | 22.94 | 23.25 | 10,601,400 | +0.24(+1.05%) |
Jun 20, 2007 | 23.58 | 23.74 | 22.98 | 23.00 | 10,210,788 | -0.45(-1.90%) |
Jun 19, 2007 | 23.96 | 23.99 | 23.42 | 23.45 | 9,189,578 | -0.43(-1.78%) |
Jun 18, 2007 | 23.91 | 23.98 | 23.80 | 23.88 | 9,178,081 | +0.12(+0.52%) |
Jun 15, 2007 | 23.88 | 23.93 | 23.65 | 23.75 | 8,047,575 | +0.07(+0.29%) |
Jun 14, 2007 | 23.75 | 23.99 | 23.62 | 23.69 | 7,578,520 | -0.06(-0.23%) |
Jun 13, 2007 | 23.56 | 23.77 | 23.51 | 23.74 | 6,182,561 | +0.19(+0.79%) |
Jun 12, 2007 | 23.91 | 24.00 | 23.47 | 23.55 | 6,363,459 | -0.07(-0.29%) |
Jun 11, 2007 | 23.71 | 23.80 | 23.51 | 23.62 | 4,912,970 | -0.11(-0.46%) |
Jun 08, 2007 | 23.16 | 23.77 | 22.68 | 23.73 | 9,876,666 | +0.58(+2.49%) |
Jun 07, 2007 | 23.43 | 23.39 | 22.99 | 23.16 | 13,530,265 | -0.27(-1.17%) |
Jun 06, 2007 | 23.70 | 23.70 | 23.38 | 23.43 | 8,213,425 | -0.27(-1.13%) |
Jun 05, 2007 | 23.51 | 23.81 | 23.44 | 23.70 | 9,193,515 | +0.01(+0.06%) |
Jun 04, 2007 | 23.77 | 23.71 | 23.29 | 23.69 | 11,357,579 | -0.08(-0.35%) |
Jun 01, 2007 | 24.05 | 24.18 | 23.63 | 23.77 | 12,029,040 | -0.31(-1.28%) |
May 31, 2007 | 24.34 | 24.76 | 24.07 | 24.08 | 11,327,105 | -0.39(-1.60%) |
May 30, 2007 | 24.19 | 24.54 | 23.95 | 24.47 | 8,350,199 | +0.27(+1.14%) |
May 29, 2007 | 24.34 | 24.52 | 24.02 | 24.19 | 6,822,601 | -0.08(-0.31%) |
May 25, 2007 | 24.05 | 24.46 | 24.10 | 24.27 | 10,415,001 | +0.17(+0.71%) |
May 24, 2007 | 24.70 | 24.83 | 24.00 | 24.10 | 25,534,558 | -0.60(-2.42%) |
May 23, 2007 | 25.07 | 25.27 | 24.68 | 24.70 | 13,031,521 | -0.37(-1.48%) |
May 22, 2007 | 25.36 | 25.54 | 24.93 | 25.07 | 12,264,704 | -0.22(-0.87%) |
May 21, 2007 | 25.50 | 25.67 | 25.24 | 25.29 | 8,837,459 | -0.07(-0.27%) |
May 18, 2007 | 25.28 | 25.39 | 25.15 | 25.36 | 5,295,970 | +0.18(+0.71%) |
May 17, 2007 | 25.25 | 25.39 | 25.03 | 25.18 | 5,603,973 | -0.03(-0.14%) |
May 16, 2007 | 24.98 | 25.25 | 24.91 | 25.21 | 8,800,894 | +0.41(+1.63%) |
May 15, 2007 | 24.56 | 25.02 | 24.56 | 24.81 | 8,704,514 | +0.25(+1.01%) |
May 14, 2007 | 24.65 | 25.39 | 24.49 | 24.56 | 12,747,622 | -0.09(-0.36%) |
May 11, 2007 | 24.59 | 24.89 | 24.50 | 24.65 | 6,353,025 | +0.25(+1.04%) |
May 10, 2007 | 24.53 | 25.12 | 24.28 | 24.39 | 16,624,893 | -0.16(-0.67%) |
May 09, 2007 | 24.31 | 24.57 | 24.01 | 24.56 | 8,363,820 | +0.25(+1.05%) |
May 08, 2007 | 24.74 | 24.94 | 24.28 | 24.30 | 10,163,408 | -0.58(-2.32%) |
May 07, 2007 | 24.78 | 25.16 | 24.83 | 24.88 | 5,162,833 | +0.10(+0.42%) |
May 04, 2007 | 24.83 | 25.16 | 24.76 | 24.78 | 9,679,708 | -0.05(-0.22%) |
May 03, 2007 | 25.37 | 25.60 | 24.72 | 24.83 | 8,899,180 | -0.33(-1.31%) |
May 02, 2007 | 25.07 | 25.51 | 25.02 | 25.16 | 9,339,114 | +0.01(+0.05%) |
May 01, 2007 | 25.41 | 25.49 | 24.39 | 25.15 | 23,217,780 | -1.44(-5.43%) |
Apr 30, 2007 | 26.80 | 26.98 | 26.59 | 26.59 | 8,431,835 | -0.21(-0.79%) |
Apr 27, 2007 | 26.73 | 26.93 | 26.52 | 26.80 | 5,514,284 | -0.01(-0.05%) |
Apr 26, 2007 | 26.99 | 27.11 | 26.65 | 26.82 | 6,112,123 | -0.34(-1.24%) |
Apr 25, 2007 | 27.18 | 27.24 | 26.83 | 27.16 | 9,556,225 | +0.14(+0.53%) |
Apr 24, 2007 | 26.91 | 27.14 | 26.77 | 27.01 | 9,762,302 | +0.24(+0.90%) |
Apr 23, 2007 | 26.57 | 26.90 | 26.28 | 26.77 | 10,163,043 | +0.28(+1.06%) |
Apr 20, 2007 | 25.94 | 26.49 | 25.42 | 26.49 | 12,347,646 | +0.85(+3.32%) |
Apr 19, 2007 | 25.70 | 25.80 | 25.42 | 25.64 | 4,903,093 | -0.12(-0.48%) |
Apr 18, 2007 | 25.84 | 25.96 | 25.50 | 25.76 | 6,538,995 | -0.26(-1.00%) |
Apr 17, 2007 | 26.15 | 26.24 | 25.94 | 26.02 | 5,621,194 | -0.12(-0.47%) |
Apr 16, 2007 | 26.35 | 26.39 | 26.00 | 26.15 | 7,364,011 | +0.03(+0.11%) |
Apr 13, 2007 | 25.85 | 26.23 | 25.79 | 26.12 | 9,277,063 | +0.34(+1.33%) |
Apr 12, 2007 | 25.58 | 25.78 | 25.49 | 25.77 | 6,737,918 | +0.07(+0.27%) |
Apr 11, 2007 | 26.37 | 26.50 | 25.65 | 25.71 | 10,905,669 | -0.42(-1.60%) |
Apr 10, 2007 | 25.95 | 26.37 | 25.86 | 26.12 | 10,136,681 | +0.19(+0.74%) |
Apr 09, 2007 | 25.43 | 26.17 | 25.42 | 25.93 | 11,959,715 | +0.49(+1.94%) |
Apr 05, 2007 | 25.30 | 25.57 | 25.23 | 25.44 | 6,907,629 | +0.14(+0.54%) |
Apr 04, 2007 | 25.56 | 25.56 | 25.28 | 25.30 | 8,059,800 | -0.27(-1.07%) |
Apr 03, 2007 | 25.38 | 25.77 | 25.15 | 25.57 | 9,955,085 | +0.21(+0.84%) |
Apr 02, 2007 | 25.20 | 25.40 | 25.10 | 25.36 | 8,343,561 | +0.14(+0.57%) |
Mar 30, 2007 | 25.80 | 26.00 | 25.16 | 25.22 | 16,067,694 | -0.04(-0.16%) |
Mar 29, 2007 | 25.66 | 26.00 | 25.11 | 25.26 | 17,850,904 | -0.05(-0.22%) |
Mar 28, 2007 | 24.86 | 25.71 | 24.85 | 25.31 | 18,094,494 | +0.63(+2.53%) |
Mar 27, 2007 | 24.70 | 24.85 | 24.28 | 24.69 | 11,755,700 | +0.02(+0.08%) |
Mar 26, 2007 | 24.54 | 24.74 | 24.29 | 24.67 | 8,091,827 | +0.19(+0.76%) |
Mar 23, 2007 | 24.52 | 24.56 | 24.17 | 24.48 | 8,611,204 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1512 | 24.83 | 24.48 | 24.52 | 11,455,028 | -0.13(-0.53%) |
Mar 21, 2007 | 24.29 | 24.81 | 24.18 | 24.65 | 11,351,699 | +0.45(+1.84%) |
Mar 20, 2007 | 23.49 | 24.67 | 23.40 | 24.21 | 23,104,954 | +0.69(+2.92%) |
Mar 19, 2007 | 23.19 | 23.66 | 23.13 | 23.52 | 9,189,432 | +0.49(+2.15%) |
Mar 16, 2007 | 23.14 | 23.53 | 23.03 | 23.03 | 6,618,434 | -0.13(-0.56%) |
Mar 15, 2007 | 23.02 | 23.20 | 22.97 | 23.16 | 5,663,588 | +0.04(+0.18%) |
Mar 14, 2007 | 22.89 | 23.17 | 22.76 | 23.11 | 7,421,329 | +0.11(+0.48%) |
Mar 13, 2007 | 23.51 | 23.56 | 22.96 | 23.00 | 7,105,681 | -0.51(-2.16%) |
Mar 12, 2007 | 23.57 | 23.66 | 23.36 | 23.51 | 4,956,003 | +0.01(+0.06%) |
Mar 09, 2007 | 23.98 | 24.12 | 23.36 | 23.50 | 7,267,570 | -0.42(-1.75%) |
Mar 08, 2007 | 23.50 | 23.97 | 23.50 | 23.92 | 11,817,111 | +0.56(+2.38%) |
Mar 07, 2007 | 22.78 | 23.51 | 22.72 | 23.36 | 11,731,324 | +0.71(+3.16%) |
Mar 06, 2007 | 22.94 | 23.02 | 22.56 | 22.65 | 13,231,485 | +0.01(+0.06%) |
Mar 05, 2007 | 22.78 | 23.19 | 22.61 | 22.63 | 8,027,491 | -0.56(-2.40%) |
Mar 02, 2007 | 23.49 | 23.81 | 23.19 | 23.19 | 7,510,847 | -0.47(-1.98%) |
Mar 01, 2007 | 23.18 | 23.89 | 23.00 | 23.66 | 12,865,796 | +0.06(+0.23%) |
Feb 28, 2007 | 23.38 | 23.82 | 23.22 | 23.60 | 13,245,019 | +0.33(+1.42%) |
Feb 27, 2007 | 23.52 | 24.08 | 22.91 | 23.27 | 14,975,851 | -0.87(-3.59%) |
Feb 26, 2007 | 24.19 | 24.37 | 23.93 | 24.14 | 9,859,347 | -0.05(-0.20%) |
Feb 23, 2007 | 24.30 | 24.52 | 24.12 | 24.19 | 7,309,283 | -0.02(-0.09%) |
Feb 22, 2007 | 24.32 | 24.46 | 24.06 | 24.21 | 9,765,164 | -0.12(-0.48%) |
Feb 21, 2007 | 24.40 | 24.60 | 24.28 | 24.32 | 9,789,759 | -0.27(-1.09%) |
Feb 20, 2007 | 24.74 | 24.84 | 24.43 | 24.59 | 12,962,538 | -0.06(-0.25%) |
Feb 16, 2007 | 24.94 | 25.11 | 24.30 | 24.65 | 76,281,328 | +0.09(+0.36%) |
Feb 15, 2007 | 24.15 | 24.64 | 24.15 | 24.56 | 19,224,998 | +0.55(+2.29%) |
Feb 14, 2007 | 24.02 | 24.26 | 23.69 | 24.02 | 12,707,007 | +0.00(+0.00%) |
Feb 13, 2007 | 23.29 | 24.10 | 23.27 | 24.02 | 15,657,474 | +0.93(+4.05%) |
Feb 12, 2007 | 23.02 | 23.26 | 22.94 | 23.08 | 6,837,969 | +0.16(+0.69%) |
Feb 09, 2007 | 23.36 | 23.45 | 22.67 | 22.92 | 12,320,298 | -0.35(-1.51%) |
Feb 08, 2007 | 23.81 | 23.84 | 23.20 | 23.27 | 10,455,430 | -0.28(-1.20%) |
Feb 07, 2007 | 23.57 | 23.69 | 23.40 | 23.55 | 10,072,967 | +0.16(+0.71%) |
Feb 06, 2007 | 23.91 | 24.15 | 23.38 | 23.39 | 12,489,700 | -0.43(-1.82%) |
Feb 05, 2007 | 24.29 | 24.43 | 23.71 | 23.82 | 15,291,659 | -0.41(-1.70%) |
Feb 02, 2007 | 24.74 | 24.92 | 23.95 | 24.23 | 13,807,652 | -0.14(-0.56%) |
Feb 01, 2007 | 23.58 | 24.44 | 23.58 | 24.37 | 30,066,674 | +2.38(+10.84%) |
Jan 31, 2007 | 21.64 | 22.15 | 21.64 | 21.99 | 7,649,395 | +0.36(+1.65%) |
Jan 30, 2007 | 21.58 | 21.82 | 21.56 | 21.63 | 9,215,774 | +0.15(+0.70%) |
Jan 29, 2007 | 21.67 | 21.72 | 21.38 | 21.48 | 10,319,792 | -0.19(-0.86%) |
Jan 26, 2007 | 21.86 | 21.97 | 21.54 | 21.67 | 7,583,905 | -0.20(-0.91%) |
Jan 25, 2007 | 22.16 | 22.19 | 21.75 | 21.86 | 9,938,785 | -0.19(-0.84%) |
Jan 24, 2007 | 22.50 | 22.61 | 21.63 | 22.05 | 18,911,518 | -0.37(-1.65%) |
Jan 23, 2007 | 22.11 | 22.68 | 22.03 | 22.42 | 19,772,496 | +0.56(+2.55%) |
Jan 22, 2007 | 21.82 | 22.30 | 21.75 | 21.86 | 13,132,813 | +0.27(+1.27%) |
Jan 19, 2007 | 21.20 | 21.64 | 21.03 | 21.59 | 7,676,901 | +0.49(+2.35%) |
Jan 18, 2007 | 21.53 | 21.53 | 21.01 | 21.09 | 8,247,247 | -0.33(-1.54%) |
Jan 17, 2007 | 21.36 | 21.56 | 21.10 | 21.42 | 7,987,761 | +0.11(+0.52%) |
Jan 16, 2007 | 21.27 | 21.51 | 20.93 | 21.31 | 10,193,178 | +0.04(+0.19%) |
Jan 12, 2007 | 21.77 | 22.29 | 21.26 | 21.27 | 11,202,018 | -0.49(-2.27%) |
Jan 11, 2007 | 20.75 | 21.99 | 20.75 | 21.77 | 10,023,049 | +0.51(+2.39%) |
Jan 10, 2007 | 21.62 | 21.62 | 21.03 | 21.26 | 11,325,139 | -0.19(-0.86%) |
Jan 09, 2007 | 21.95 | 21.95 | 21.40 | 21.45 | 7,449,868 | -0.54(-2.44%) |
Jan 08, 2007 | 21.86 | 22.02 | 21.52 | 21.98 | 7,106,409 | +0.11(+0.50%) |
Jan 05, 2007 | 21.67 | 21.91 | 21.55 | 21.87 | 8,438,333 | -0.03(-0.16%) |
Jan 04, 2007 | 21.64 | 22.05 | 21.58 | 21.91 | 6,463,150 | -0.12(-0.56%) |
Jan 03, 2007 | 22.18 | 22.51 | 21.86 | 22.03 | 10,741,695 | +0.07(+0.31%) |
Dec 29, 2006 | 21.89 | 22.37 | 21.89 | 21.96 | 5,461,442 | -0.21(-0.96%) |
Dec 28, 2006 | 21.93 | 22.36 | 21.85 | 22.17 | 6,437,391 | +0.05(+0.22%) |
Dec 27, 2006 | 21.95 | 22.23 | 21.75 | 22.13 | 6,423,856 | +0.18(+0.81%) |
Dec 26, 2006 | 22.06 | 22.25 | 21.45 | 21.95 | 5,513,397 | +0.32(+1.46%) |
Dec 22, 2006 | 21.53 | 21.74 | 21.44 | 21.63 | 6,328,677 | -0.02(-0.10%) |
Dec 21, 2006 | 21.75 | 22.11 | 21.51 | 21.65 | 9,658,779 | -0.30(-1.35%) |
Dec 20, 2006 | 22.50 | 22.52 | 21.77 | 21.95 | 16,286,527 | -0.58(-2.56%) |
Dec 19, 2006 | 21.99 | 22.61 | 21.86 | 22.52 | 10,270,602 | +0.49(+2.25%) |
Dec 18, 2006 | 22.49 | 22.81 | 21.95 | 22.03 | 11,542,130 | -0.45(-2.02%) |
Dec 15, 2006 | 22.59 | 22.79 | 21.99 | 22.48 | 11,115,425 | +0.07(+0.31%) |
Dec 14, 2006 | 22.26 | 22.63 | 22.20 | 22.41 | 9,267,584 | -0.10(-0.43%) |
Dec 13, 2006 | 22.86 | 23.03 | 22.37 | 22.51 | 11,438,655 | -0.49(-2.12%) |
Dec 12, 2006 | 23.04 | 23.31 | 22.74 | 23.00 | 10,023,340 | -0.15(-0.65%) |
Dec 11, 2006 | 23.49 | 23.49 | 22.89 | 23.15 | 11,844,112 | -0.26(-1.12%) |
Dec 08, 2006 | 23.08 | 23.52 | 23.08 | 23.41 | 8,743,372 | +0.21(+0.92%) |
Dec 07, 2006 | 23.69 | 23.82 | 23.13 | 23.20 | 8,125,145 | -0.37(-1.57%) |
Dec 06, 2006 | 23.83 | 23.88 | 23.40 | 23.57 | 8,505,715 | -0.19(-0.81%) |
Dec 05, 2006 | 23.95 | 23.98 | 23.71 | 23.76 | 8,205,916 | -0.19(-0.77%) |
Dec 04, 2006 | 23.83 | 24.18 | 23.76 | 23.95 | 8,467,149 | +0.01(+0.06%) |
Dec 01, 2006 | 23.95 | 24.21 | 23.76 | 23.93 | 11,348,424 | -0.19(-0.77%) |
Nov 30, 2006 | 23.81 | 24.15 | 23.45 | 24.12 | 14,434,903 | +0.43(+1.83%) |
Nov 29, 2006 | 22.62 | 23.80 | 22.55 | 23.69 | 19,546,044 | +1.22(+5.41%) |
Nov 28, 2006 | 22.55 | 22.70 | 22.10 | 22.47 | 13,162,065 | -0.20(-0.88%) |
Nov 27, 2006 | 23.02 | 23.09 | 22.57 | 22.67 | 15,228,352 | -0.37(-1.61%) |
Nov 24, 2006 | 23.33 | 23.36 | 22.99 | 23.04 | 4,296,154 | -0.37(-1.59%) |
Nov 22, 2006 | 23.25 | 23.48 | 23.07 | 23.41 | 10,815,626 | +0.25(+1.07%) |
Nov 21, 2006 | 23.17 | 23.29 | 23.02 | 23.16 | 11,493,230 | +0.14(+0.63%) |
Nov 20, 2006 | 23.51 | 23.71 | 23.02 | 23.02 | 11,428,614 | -0.59(-2.50%) |
Nov 17, 2006 | 24.10 | 24.28 | 23.54 | 23.61 | 10,151,410 | -0.73(-2.99%) |
Nov 16, 2006 | 24.67 | 24.74 | 24.30 | 24.34 | 4,182,928 | -0.16(-0.65%) |
Nov 15, 2006 | 24.63 | 24.80 | 24.29 | 24.50 | 7,715,758 | -0.22(-0.89%) |
Nov 14, 2006 | 24.12 | 24.81 | 24.12 | 24.72 | 7,328,202 | +0.63(+2.60%) |
Nov 13, 2006 | 24.22 | 24.35 | 23.84 | 24.09 | 6,016,944 | -0.27(-1.13%) |
Nov 10, 2006 | 24.48 | 24.65 | 24.12 | 24.37 | 5,972,410 | -0.21(-0.84%) |
Nov 09, 2006 | 24.91 | 25.06 | 24.30 | 24.57 | 13,582,075 | +0.02(+0.08%) |
Nov 08, 2006 | 23.27 | 24.66 | 23.24 | 24.55 | 18,107,736 | +1.51(+6.56%) |
Nov 07, 2006 | 23.54 | 23.71 | 22.93 | 23.04 | 10,883,008 | -0.47(-2.02%) |
Nov 06, 2006 | 23.52 | 23.71 | 23.29 | 23.51 | 9,696,326 | -0.01(-0.03%) |
Nov 03, 2006 | 24.45 | 24.54 | 23.43 | 23.52 | 12,856,299 | -0.98(-4.01%) |
Nov 02, 2006 | 25.08 | 25.08 | 24.22 | 24.50 | 10,175,278 | -0.65(-2.60%) |
Nov 01, 2006 | 26.36 | 26.52 | 25.14 | 25.16 | 8,853,541 | -1.30(-4.91%) |
Oct 31, 2006 | 26.97 | 27.14 | 25.84 | 26.45 | 9,140,388 | -0.03(-0.10%) |
Oct 30, 2006 | 26.76 | 26.84 | 26.36 | 26.48 | 4,569,175 | -0.57(-2.11%) |
Oct 27, 2006 | 27.35 | 27.43 | 26.90 | 27.05 | 4,738,576 | -0.34(-1.25%) |
Oct 26, 2006 | 26.87 | 27.48 | 26.75 | 27.40 | 8,044,519 | +0.74(+2.76%) |
Oct 25, 2006 | 26.18 | 26.94 | 26.04 | 26.66 | 8,019,924 | +0.57(+2.19%) |
Oct 24, 2006 | 25.60 | 26.15 | 25.49 | 26.09 | 7,111,648 | +0.53(+2.07%) |
Oct 23, 2006 | 25.76 | 25.80 | 25.52 | 25.56 | 3,216,003 | -0.21(-0.80%) |
Oct 20, 2006 | 26.18 | 26.22 | 25.69 | 25.77 | 3,363,283 | -0.27(-1.06%) |
Oct 19, 2006 | 25.45 | 26.15 | 25.45 | 26.04 | 5,768,227 | +0.47(+1.85%) |
Oct 18, 2006 | 25.85 | 25.99 | 25.51 | 25.57 | 3,700,630 | -0.04(-0.16%) |
Oct 17, 2006 | 25.98 | 26.08 | 25.49 | 25.61 | 4,002,176 | -0.54(-2.08%) |
Oct 16, 2006 | 25.27 | 26.19 | 25.27 | 26.15 | 6,033,680 | +0.78(+3.06%) |
Oct 13, 2006 | 25.37 | 25.57 | 24.91 | 25.38 | 6,939,482 | +0.14(+0.57%) |
Oct 12, 2006 | 25.43 | 25.59 | 25.11 | 25.23 | 6,303,500 | +0.04(+0.16%) |
Oct 11, 2006 | 25.36 | 25.88 | 25.11 | 25.19 | 7,549,122 | -0.32(-1.24%) |
Oct 10, 2006 | 26.36 | 26.52 | 25.49 | 25.51 | 7,469,224 | -0.95(-3.58%) |
Oct 09, 2006 | 25.49 | 26.52 | 25.46 | 26.45 | 6,129,732 | +1.03(+4.05%) |
Oct 06, 2006 | 25.60 | 25.60 | 25.36 | 25.42 | 6,926,093 | -0.27(-1.07%) |
Oct 05, 2006 | 25.57 | 26.11 | 25.54 | 25.70 | 6,345,268 | +0.24(+0.94%) |
Oct 04, 2006 | 25.25 | 25.47 | 24.58 | 25.46 | 8,026,764 | +0.03(+0.11%) |
Oct 03, 2006 | 25.99 | 26.15 | 25.40 | 25.43 | 5,776,813 | -0.71(-2.73%) |