Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.29 | 21.35 | 21.01 | 21.11 | 3,683,871 | -0.27(-1.25%) |
Sep 27, 2007 | 21.36 | 21.44 | 21.10 | 21.38 | 2,910,923 | +0.08(+0.40%) |
Sep 26, 2007 | 21.44 | 21.55 | 21.23 | 21.29 | 2,795,754 | -0.06(-0.28%) |
Sep 25, 2007 | 21.19 | 21.54 | 21.19 | 21.35 | 2,786,394 | -0.12(-0.55%) |
Sep 24, 2007 | 21.91 | 21.92 | 21.44 | 21.47 | 3,774,842 | -0.54(-2.43%) |
Sep 21, 2007 | 22.39 | 22.40 | 21.86 | 22.00 | 4,851,488 | -0.31(-1.40%) |
Sep 20, 2007 | 22.88 | 22.93 | 22.23 | 22.32 | 3,329,635 | -0.56(-2.45%) |
Sep 19, 2007 | 22.85 | 23.24 | 22.64 | 22.88 | 4,318,066 | +0.10(+0.43%) |
Sep 18, 2007 | 21.57 | 22.81 | 21.36 | 22.78 | 6,921,923 | +1.27(+5.92%) |
Sep 17, 2007 | 21.42 | 21.64 | 21.19 | 21.51 | 3,597,495 | +0.06(+0.27%) |
Sep 14, 2007 | 21.33 | 21.62 | 21.14 | 21.45 | 2,918,580 | +0.06(+0.27%) |
Sep 13, 2007 | 21.45 | 21.49 | 21.29 | 21.39 | 2,845,375 | +0.12(+0.58%) |
Sep 12, 2007 | 21.29 | 21.40 | 21.10 | 21.27 | 2,824,122 | -0.07(-0.31%) |
Sep 11, 2007 | 21.29 | 21.78 | 21.16 | 21.33 | 3,681,574 | +0.20(+0.96%) |
Sep 10, 2007 | 21.22 | 21.38 | 20.82 | 21.13 | 3,452,921 | +0.03(+0.15%) |
Sep 07, 2007 | 21.40 | 21.40 | 21.03 | 21.10 | 3,091,334 | -0.32(-1.49%) |
Sep 06, 2007 | 21.47 | 21.55 | 21.17 | 21.42 | 2,939,409 | -0.02(-0.09%) |
Sep 05, 2007 | 21.55 | 21.63 | 21.24 | 21.44 | 2,674,919 | -0.35(-1.62%) |
Sep 04, 2007 | 21.59 | 21.93 | 21.56 | 21.79 | 2,803,412 | +0.05(+0.21%) |
Aug 31, 2007 | 21.93 | 22.06 | 21.52 | 21.74 | 3,268,222 | +0.05(+0.24%) |
Aug 30, 2007 | 21.78 | 21.95 | 21.50 | 21.69 | 2,739,854 | -0.28(-1.28%) |
Aug 29, 2007 | 21.65 | 21.99 | 21.23 | 21.97 | 3,041,713 | +0.48(+2.22%) |
Aug 28, 2007 | 21.95 | 22.02 | 21.44 | 21.50 | 3,131,612 | -0.69(-3.12%) |
Aug 27, 2007 | 22.36 | 22.45 | 22.19 | 22.19 | 2,243,924 | -0.27(-1.19%) |
Aug 24, 2007 | 22.27 | 22.49 | 22.00 | 22.46 | 2,601,713 | -0.09(-0.41%) |
Aug 23, 2007 | 22.51 | 22.58 | 22.17 | 22.55 | 3,668,709 | +0.14(+0.61%) |
Aug 22, 2007 | 22.70 | 22.78 | 22.10 | 22.41 | 4,044,999 | -0.11(-0.49%) |
Aug 21, 2007 | 21.85 | 22.71 | 21.83 | 22.52 | 3,282,512 | +0.51(+2.31%) |
Aug 20, 2007 | 22.50 | 22.72 | 21.68 | 22.01 | 4,303,661 | -0.47(-2.09%) |
Aug 17, 2007 | 22.51 | 23.45 | 22.19 | 22.48 | 8,254,430 | +0.36(+1.62%) |
Aug 16, 2007 | 20.54 | 22.41 | 20.49 | 22.12 | 8,320,030 | +1.42(+6.88%) |
Aug 15, 2007 | 21.02 | 21.51 | 20.61 | 20.70 | 6,368,367 | -0.27(-1.31%) |
Aug 14, 2007 | 21.65 | 21.77 | 20.97 | 20.97 | 6,152,739 | -0.64(-2.96%) |
Aug 13, 2007 | 21.98 | 22.13 | 21.53 | 21.61 | 7,025,453 | -0.12(-0.57%) |
Aug 10, 2007 | 21.78 | 22.26 | 21.44 | 21.74 | 8,709,983 | -0.10(-0.45%) |
Aug 09, 2007 | 23.28 | 22.91 | 21.41 | 21.83 | 10,951,947 | -1.44(-6.20%) |
Aug 08, 2007 | 23.74 | 24.17 | 22.05 | 23.28 | 9,659,323 | -0.44(-1.84%) |
Aug 07, 2007 | 23.29 | 24.04 | 22.98 | 23.72 | 8,587,120 | +0.42(+1.82%) |
Aug 06, 2007 | 21.87 | 23.30 | 21.71 | 23.29 | 8,503,699 | +1.37(+6.26%) |
Aug 03, 2007 | 22.19 | 22.86 | 21.90 | 21.92 | 7,018,697 | -0.94(-4.11%) |
Aug 02, 2007 | 22.78 | 23.16 | 22.60 | 22.86 | 5,278,844 | +0.08(+0.34%) |
Aug 01, 2007 | 22.53 | 22.85 | 22.27 | 22.78 | 6,840,244 | +0.13(+0.58%) |
Jul 31, 2007 | 23.38 | 23.50 | 22.61 | 22.65 | 5,755,298 | -0.47(-2.03%) |
Jul 30, 2007 | 22.88 | 23.26 | 22.60 | 23.12 | 5,749,305 | +0.27(+1.20%) |
Jul 27, 2007 | 22.96 | 23.16 | 22.67 | 22.85 | 10,376,880 | -0.14(-0.62%) |
Jul 26, 2007 | 23.03 | 23.38 | 22.66 | 22.99 | 8,370,387 | -0.61(-2.60%) |
Jul 25, 2007 | 23.46 | 23.82 | 23.20 | 23.60 | 7,033,764 | +0.33(+1.40%) |
Jul 24, 2007 | 23.62 | 24.00 | 23.13 | 23.28 | 11,143,119 | -0.37(-1.57%) |
Jul 23, 2007 | 23.81 | 23.92 | 23.62 | 23.65 | 4,742,481 | +0.01(+0.06%) |
Jul 20, 2007 | 23.98 | 24.07 | 23.49 | 23.64 | 6,183,330 | -0.38(-1.58%) |
Jul 19, 2007 | 24.06 | 24.20 | 23.88 | 24.02 | 7,363,473 | +0.12(+0.49%) |
Jul 18, 2007 | 23.83 | 24.22 | 23.58 | 23.90 | 8,256,312 | -0.07(-0.30%) |
Jul 17, 2007 | 23.77 | 24.20 | 23.32 | 23.97 | 9,756,282 | +1.05(+4.59%) |
Jul 16, 2007 | 22.93 | 23.15 | 22.87 | 22.92 | 3,296,555 | -0.12(-0.54%) |
Jul 13, 2007 | 22.85 | 23.25 | 22.77 | 23.04 | 4,191,423 | +0.14(+0.63%) |
Jul 12, 2007 | 22.40 | 22.93 | 22.27 | 22.90 | 3,513,302 | +0.63(+2.81%) |
Jul 11, 2007 | 22.12 | 22.30 | 22.00 | 22.27 | 4,155,267 | +0.15(+0.68%) |
Jul 10, 2007 | 22.47 | 22.49 | 22.12 | 22.12 | 4,340,426 | -0.45(-2.00%) |
Jul 09, 2007 | 22.71 | 22.76 | 22.53 | 22.57 | 4,510,346 | -0.24(-1.03%) |
Jul 06, 2007 | 22.89 | 22.90 | 22.67 | 22.81 | 2,255,441 | -0.04(-0.17%) |
Jul 05, 2007 | 23.02 | 23.02 | 22.73 | 22.85 | 2,645,514 | -0.10(-0.43%) |
Jul 03, 2007 | 22.91 | 23.10 | 22.83 | 22.94 | 1,138,687 | +0.03(+0.14%) |
Jul 02, 2007 | 22.55 | 22.91 | 22.55 | 22.91 | 4,354,336 | +0.50(+2.21%) |
Jun 29, 2007 | 22.82 | 22.85 | 22.30 | 22.42 | 4,661,915 | -0.40(-1.75%) |
Jun 28, 2007 | 22.79 | 22.95 | 22.59 | 22.81 | 3,720,168 | -0.07(-0.31%) |
Jun 27, 2007 | 22.68 | 22.91 | 22.54 | 22.89 | 2,921,950 | +0.09(+0.40%) |
Jun 26, 2007 | 22.86 | 22.96 | 22.69 | 22.79 | 2,891,288 | +0.05(+0.23%) |
Jun 25, 2007 | 22.89 | 23.13 | 22.66 | 22.74 | 2,557,166 | -0.10(-0.46%) |
Jun 22, 2007 | 23.21 | 23.21 | 22.81 | 22.85 | 3,831,661 | -0.37(-1.60%) |
Jun 21, 2007 | 23.26 | 23.30 | 22.99 | 23.22 | 2,331,556 | -0.05(-0.20%) |
Jun 20, 2007 | 23.73 | 23.73 | 23.23 | 23.26 | 3,467,777 | -0.38(-1.60%) |
Jun 19, 2007 | 23.55 | 23.74 | 23.49 | 23.64 | 2,552,705 | +0.03(+0.11%) |
Jun 18, 2007 | 23.55 | 23.68 | 23.53 | 23.62 | 1,888,799 | +0.07(+0.31%) |
Jun 15, 2007 | 23.45 | 23.70 | 23.45 | 23.55 | 3,578,045 | +0.18(+0.75%) |
Jun 14, 2007 | 23.32 | 23.49 | 23.22 | 23.37 | 2,670,171 | +0.03(+0.11%) |
Jun 13, 2007 | 23.03 | 23.37 | 22.98 | 23.34 | 3,157,188 | +0.39(+1.68%) |
Jun 12, 2007 | 23.22 | 23.30 | 22.93 | 22.96 | 3,990,171 | -0.26(-1.12%) |
Jun 11, 2007 | 23.14 | 23.26 | 23.01 | 23.22 | 3,344,047 | +0.08(+0.34%) |
Jun 08, 2007 | 22.93 | 23.15 | 22.87 | 23.14 | 3,244,790 | +0.22(+0.94%) |
Jun 07, 2007 | 23.19 | 23.19 | 22.93 | 22.93 | 4,624,979 | -0.26(-1.13%) |
Jun 06, 2007 | 23.42 | 23.42 | 23.17 | 23.19 | 4,281,310 | -0.24(-1.00%) |
Jun 05, 2007 | 23.57 | 23.66 | 23.36 | 23.42 | 3,769,023 | -0.14(-0.61%) |
Jun 04, 2007 | 23.64 | 23.64 | 23.49 | 23.57 | 3,582,818 | -0.09(-0.39%) |
Jun 01, 2007 | 23.25 | 23.83 | 23.25 | 23.66 | 4,968,713 | +0.40(+1.74%) |
May 31, 2007 | 23.38 | 23.42 | 23.19 | 23.25 | 3,553,234 | -0.08(-0.34%) |
May 30, 2007 | 23.32 | 23.40 | 23.14 | 23.33 | 2,876,313 | +0.01(+0.06%) |
May 29, 2007 | 23.36 | 23.39 | 23.25 | 23.32 | 3,211,403 | -0.01(-0.03%) |
May 25, 2007 | 23.29 | 23.38 | 23.15 | 23.32 | 2,453,847 | +0.05(+0.20%) |
May 24, 2007 | 23.45 | 23.55 | 23.25 | 23.28 | 3,610,512 | -0.43(-1.82%) |
May 23, 2007 | 23.83 | 23.87 | 23.71 | 23.71 | 3,429,336 | -0.10(-0.44%) |
May 22, 2007 | 23.87 | 23.87 | 23.58 | 23.81 | 4,005,946 | -0.08(-0.33%) |
May 21, 2007 | 23.93 | 24.03 | 23.83 | 23.89 | 3,498,866 | -0.16(-0.65%) |
May 18, 2007 | 24.09 | 24.12 | 24.00 | 24.05 | 2,782,124 | +0.08(+0.33%) |
May 17, 2007 | 23.96 | 24.16 | 23.95 | 23.97 | 2,977,084 | +0.12(+0.49%) |
May 16, 2007 | 23.58 | 23.87 | 23.62 | 23.85 | 2,280,710 | +0.27(+1.14%) |
May 15, 2007 | 23.66 | 23.87 | 23.53 | 23.58 | 4,136,583 | -0.08(-0.33%) |
May 14, 2007 | 23.92 | 23.92 | 23.61 | 23.66 | 3,140,495 | -0.26(-1.09%) |
May 11, 2007 | 23.94 | 24.02 | 23.72 | 23.92 | 3,614,035 | +0.10(+0.44%) |
May 10, 2007 | 24.05 | 24.11 | 23.82 | 23.82 | 4,126,366 | -0.23(-0.95%) |
May 09, 2007 | 23.79 | 24.14 | 23.72 | 24.05 | 3,537,766 | +0.19(+0.79%) |
May 08, 2007 | 23.77 | 23.92 | 23.75 | 23.86 | 2,149,154 | -0.01(-0.03%) |
May 07, 2007 | 23.73 | 23.89 | 23.68 | 23.87 | 2,389,124 | +0.14(+0.58%) |
May 04, 2007 | 23.78 | 23.82 | 23.68 | 23.73 | 2,902,564 | +0.06(+0.25%) |
May 03, 2007 | 23.66 | 23.80 | 23.40 | 23.67 | 4,003,243 | +0.10(+0.44%) |
May 02, 2007 | 23.26 | 23.58 | 23.25 | 23.57 | 3,807,779 | +0.25(+1.06%) |
May 01, 2007 | 23.19 | 23.38 | 23.01 | 23.32 | 4,295,144 | +0.02(+0.08%) |
Apr 30, 2007 | 23.54 | 23.59 | 23.23 | 23.30 | 5,551,293 | -0.27(-1.16%) |
Apr 27, 2007 | 23.31 | 23.72 | 23.19 | 23.57 | 4,907,949 | +0.01(+0.06%) |
Apr 26, 2007 | 23.66 | 23.80 | 23.43 | 23.56 | 8,753,225 | -0.25(-1.04%) |
Apr 25, 2007 | 23.75 | 23.85 | 23.64 | 23.81 | 5,133,774 | +0.06(+0.25%) |
Apr 24, 2007 | 23.98 | 24.00 | 23.63 | 23.75 | 4,950,422 | -0.24(-1.01%) |
Apr 23, 2007 | 24.02 | 24.14 | 23.89 | 23.99 | 3,100,829 | +0.00(+0.00%) |
Apr 20, 2007 | 23.85 | 24.09 | 23.70 | 23.99 | 5,245,027 | +0.33(+1.38%) |
Apr 19, 2007 | 23.73 | 23.83 | 23.60 | 23.66 | 4,264,160 | -0.20(-0.82%) |
Apr 18, 2007 | 23.75 | 24.05 | 23.73 | 23.86 | 4,939,677 | +0.12(+0.50%) |
Apr 17, 2007 | 24.59 | 24.59 | 23.54 | 23.74 | 11,511,647 | -1.45(-5.75%) |
Apr 16, 2007 | 24.75 | 25.44 | 24.68 | 25.19 | 5,925,529 | +0.67(+2.74%) |
Apr 13, 2007 | 24.36 | 24.55 | 24.28 | 24.52 | 3,080,154 | +0.13(+0.54%) |
Apr 12, 2007 | 24.45 | 24.45 | 24.18 | 24.39 | 3,234,926 | -0.07(-0.27%) |
Apr 11, 2007 | 24.64 | 24.68 | 24.33 | 24.45 | 3,595,634 | -0.18(-0.74%) |
Apr 10, 2007 | 24.47 | 24.71 | 24.45 | 24.64 | 2,591,484 | +0.12(+0.51%) |
Apr 09, 2007 | 24.56 | 24.56 | 24.20 | 24.51 | 2,512,114 | -0.05(-0.19%) |
Apr 05, 2007 | 24.49 | 24.58 | 24.37 | 24.56 | 1,389,224 | +0.05(+0.19%) |
Apr 04, 2007 | 24.62 | 24.71 | 24.47 | 24.51 | 1,494,897 | -0.15(-0.61%) |
Apr 03, 2007 | 24.34 | 24.67 | 24.34 | 24.66 | 2,771,403 | +0.39(+1.59%) |
Apr 02, 2007 | 24.46 | 24.46 | 24.19 | 24.28 | 2,691,612 | -0.19(-0.77%) |
Mar 30, 2007 | 24.63 | 24.68 | 24.30 | 24.47 | 2,367,546 | -0.16(-0.66%) |
Mar 29, 2007 | 24.60 | 24.73 | 24.55 | 24.63 | 2,969,291 | +0.20(+0.80%) |
Mar 28, 2007 | 24.91 | 24.91 | 24.43 | 24.43 | 3,131,459 | -0.48(-1.91%) |
Mar 27, 2007 | 24.94 | 25.04 | 24.84 | 24.91 | 2,176,109 | -0.15(-0.60%) |
Mar 26, 2007 | 25.11 | 25.14 | 24.77 | 25.06 | 2,072,886 | -0.11(-0.44%) |
Mar 23, 2007 | 25.11 | 25.24 | 25.03 | 25.17 | 1,846,358 | +0.07(+0.29%) |
Mar 22, 2007 | 25.32 | 25.36 | 25.05 | 25.10 | 2,091,723 | -0.25(-0.98%) |
Mar 21, 2007 | 24.77 | 25.45 | 24.62 | 25.35 | 3,169,287 | +0.52(+2.08%) |
Mar 20, 2007 | 24.50 | 24.87 | 24.42 | 24.83 | 3,554,306 | +0.37(+1.52%) |
Mar 19, 2007 | 24.22 | 24.49 | 24.13 | 24.46 | 2,270,909 | +0.37(+1.55%) |
Mar 16, 2007 | 24.14 | 24.29 | 24.02 | 24.09 | 3,176,945 | +0.02(+0.08%) |
Mar 15, 2007 | 23.94 | 24.32 | 23.93 | 24.07 | 2,959,165 | +0.12(+0.52%) |
Mar 14, 2007 | 23.96 | 24.07 | 23.47 | 23.94 | 4,766,796 | +0.00(+0.00%) |
Mar 13, 2007 | 24.60 | 24.47 | 23.94 | 23.94 | 3,671,772 | -0.65(-2.65%) |
Mar 12, 2007 | 24.61 | 24.77 | 24.49 | 24.60 | 1,798,747 | -0.18(-0.71%) |
Mar 09, 2007 | 24.65 | 24.81 | 24.59 | 24.77 | 3,446,182 | +0.20(+0.82%) |
Mar 08, 2007 | 24.33 | 24.58 | 24.20 | 24.57 | 2,844,149 | +0.37(+1.51%) |
Mar 07, 2007 | 24.36 | 24.45 | 24.20 | 24.20 | 2,460,509 | -0.25(-1.01%) |
Mar 06, 2007 | 24.26 | 24.51 | 24.14 | 24.45 | 3,862,597 | +0.31(+1.30%) |
Mar 05, 2007 | 24.51 | 24.58 | 24.14 | 24.14 | 3,501,929 | -0.41(-1.68%) |
Mar 02, 2007 | 24.59 | 24.75 | 24.43 | 24.55 | 2,633,262 | -0.05(-0.19%) |
Mar 01, 2007 | 24.32 | 24.75 | 24.01 | 24.60 | 3,768,255 | -0.03(-0.13%) |
Feb 28, 2007 | 24.69 | 24.84 | 24.44 | 24.63 | 4,263,544 | -0.07(-0.26%) |
Feb 27, 2007 | 25.38 | 25.39 | 24.43 | 24.69 | 3,806,085 | -0.69(-2.70%) |
Feb 26, 2007 | 25.53 | 25.56 | 25.35 | 25.38 | 2,537,626 | -0.14(-0.54%) |
Feb 23, 2007 | 25.97 | 25.97 | 25.37 | 25.52 | 2,933,895 | -0.46(-1.78%) |
Feb 22, 2007 | 25.95 | 26.05 | 25.82 | 25.98 | 2,522,228 | +0.01(+0.03%) |
Feb 21, 2007 | 25.84 | 26.01 | 25.83 | 25.97 | 2,141,803 | +0.01(+0.05%) |
Feb 20, 2007 | 25.71 | 26.02 | 25.66 | 25.96 | 2,096,011 | +0.17(+0.66%) |
Feb 16, 2007 | 25.60 | 25.86 | 25.60 | 25.79 | 2,641,991 | +0.14(+0.53%) |
Feb 15, 2007 | 25.67 | 25.87 | 25.59 | 25.65 | 2,436,923 | -0.05(-0.20%) |
Feb 14, 2007 | 25.47 | 25.79 | 25.42 | 25.71 | 2,297,508 | +0.26(+1.03%) |
Feb 13, 2007 | 25.39 | 25.53 | 25.17 | 25.45 | 3,311,775 | +0.05(+0.21%) |
Feb 12, 2007 | 25.57 | 25.63 | 25.38 | 25.39 | 2,783,095 | -0.10(-0.41%) |
Feb 09, 2007 | 25.58 | 25.72 | 25.35 | 25.50 | 2,012,851 | -0.17(-0.66%) |
Feb 08, 2007 | 25.62 | 25.71 | 25.44 | 25.67 | 3,513,722 | -0.05(-0.18%) |
Feb 07, 2007 | 25.47 | 25.79 | 25.45 | 25.71 | 2,152,983 | +0.18(+0.72%) |
Feb 06, 2007 | 25.33 | 25.64 | 25.30 | 25.53 | 2,185,451 | +0.22(+0.85%) |
Feb 05, 2007 | 25.31 | 25.45 | 25.16 | 25.32 | 2,292,809 | +0.00(+0.00%) |
Feb 02, 2007 | 25.07 | 25.39 | 25.07 | 25.32 | 2,986,273 | +0.25(+1.02%) |
Feb 01, 2007 | 24.92 | 25.09 | 24.88 | 25.06 | 2,492,823 | +0.14(+0.55%) |
Jan 31, 2007 | 24.75 | 25.01 | 24.68 | 24.92 | 1,747,748 | +0.08(+0.34%) |
Jan 30, 2007 | 24.66 | 24.84 | 24.56 | 24.84 | 2,456,833 | +0.19(+0.77%) |
Jan 29, 2007 | 24.82 | 24.88 | 24.65 | 24.65 | 2,546,273 | -0.16(-0.66%) |
Jan 26, 2007 | 24.69 | 24.88 | 24.62 | 24.81 | 1,687,101 | +0.10(+0.40%) |
Jan 25, 2007 | 24.79 | 24.84 | 24.67 | 24.71 | 2,750,422 | -0.08(-0.32%) |
Jan 24, 2007 | 24.68 | 24.83 | 24.62 | 24.79 | 2,308,124 | +0.12(+0.50%) |
Jan 23, 2007 | 24.53 | 24.71 | 24.41 | 24.67 | 2,887,950 | +0.12(+0.48%) |
Jan 22, 2007 | 24.66 | 24.80 | 24.43 | 24.55 | 1,990,032 | -0.18(-0.74%) |
Jan 19, 2007 | 24.65 | 24.93 | 24.45 | 24.73 | 3,062,695 | +0.27(+1.12%) |
Jan 18, 2007 | 24.18 | 24.72 | 24.16 | 24.46 | 2,788,709 | -0.02(-0.08%) |
Jan 17, 2007 | 24.54 | 24.58 | 24.41 | 24.48 | 1,705,479 | -0.03(-0.11%) |
Jan 16, 2007 | 24.52 | 24.57 | 24.39 | 24.51 | 1,625,841 | -0.04(-0.16%) |
Jan 12, 2007 | 24.58 | 24.65 | 24.50 | 24.54 | 1,378,810 | -0.03(-0.13%) |
Jan 11, 2007 | 24.64 | 24.67 | 24.45 | 24.58 | 1,577,752 | +0.03(+0.11%) |
Jan 10, 2007 | 24.55 | 24.68 | 24.51 | 24.55 | 1,931,375 | -0.14(-0.56%) |
Jan 09, 2007 | 24.69 | 24.79 | 24.47 | 24.69 | 2,870,185 | +0.12(+0.51%) |
Jan 08, 2007 | 24.36 | 24.60 | 24.24 | 24.56 | 2,431,257 | +0.20(+0.80%) |
Jan 05, 2007 | 24.66 | 24.66 | 24.29 | 24.37 | 2,390,825 | -0.28(-1.14%) |
Jan 04, 2007 | 24.79 | 24.83 | 24.63 | 24.65 | 2,466,481 | -0.18(-0.74%) |
Jan 03, 2007 | 24.68 | 25.00 | 24.68 | 24.83 | 2,989,336 | +0.00(+0.00%) |
Dec 29, 2006 | 24.98 | 25.01 | 24.80 | 24.83 | 1,312,496 | -0.20(-0.81%) |
Dec 28, 2006 | 25.14 | 25.19 | 25.03 | 25.03 | 958,872 | -0.17(-0.67%) |
Dec 27, 2006 | 25.07 | 25.22 | 25.03 | 25.20 | 2,109,335 | +0.25(+0.99%) |
Dec 26, 2006 | 24.55 | 24.98 | 24.51 | 24.96 | 1,872,106 | +0.34(+1.38%) |
Dec 22, 2006 | 24.73 | 24.75 | 24.52 | 24.62 | 2,271,368 | -0.03(-0.11%) |
Dec 21, 2006 | 24.73 | 24.74 | 24.54 | 24.64 | 2,568,633 | -0.09(-0.37%) |
Dec 20, 2006 | 24.56 | 24.77 | 24.55 | 24.73 | 2,700,035 | +0.15(+0.61%) |
Dec 19, 2006 | 24.54 | 24.66 | 24.50 | 24.58 | 2,870,798 | +0.05(+0.19%) |
Dec 18, 2006 | 24.75 | 24.75 | 24.49 | 24.54 | 2,342,124 | -0.18(-0.74%) |
Dec 15, 2006 | 24.41 | 24.75 | 24.36 | 24.72 | 4,997,133 | +0.38(+1.56%) |
Dec 14, 2006 | 24.00 | 24.41 | 23.99 | 24.34 | 3,243,105 | +0.26(+1.08%) |
Dec 13, 2006 | 23.97 | 24.12 | 23.94 | 24.08 | 4,023,252 | +0.05(+0.19%) |
Dec 12, 2006 | 23.78 | 24.11 | 23.73 | 24.04 | 3,577,891 | +0.25(+1.04%) |
Dec 11, 2006 | 23.74 | 23.83 | 23.45 | 23.79 | 2,981,372 | +0.33(+1.39%) |
Dec 08, 2006 | 23.50 | 23.53 | 23.33 | 23.46 | 2,018,364 | -0.12(-0.53%) |
Dec 07, 2006 | 23.65 | 23.71 | 23.51 | 23.58 | 1,737,640 | -0.07(-0.30%) |
Dec 06, 2006 | 23.63 | 23.73 | 23.49 | 23.66 | 2,524,525 | -0.05(-0.19%) |
Dec 05, 2006 | 23.69 | 23.75 | 23.60 | 23.70 | 1,754,334 | -0.01(-0.03%) |
Dec 04, 2006 | 23.66 | 23.73 | 23.58 | 23.71 | 2,122,506 | +0.12(+0.50%) |
Dec 01, 2006 | 23.49 | 23.70 | 23.39 | 23.59 | 2,235,684 | +0.02(+0.08%) |
Nov 30, 2006 | 23.72 | 23.72 | 23.44 | 23.57 | 1,557,995 | -0.17(-0.71%) |
Nov 29, 2006 | 23.61 | 23.78 | 23.54 | 23.74 | 1,486,627 | +0.18(+0.78%) |
Nov 28, 2006 | 23.60 | 23.60 | 23.41 | 23.56 | 1,477,591 | -0.01(-0.03%) |
Nov 27, 2006 | 23.69 | 23.73 | 23.54 | 23.57 | 2,828,988 | -0.20(-0.85%) |
Nov 24, 2006 | 23.88 | 24.00 | 23.77 | 23.77 | 698,058 | -0.40(-1.65%) |
Nov 22, 2006 | 24.09 | 24.22 | 24.05 | 24.17 | 1,642,381 | +0.01(+0.03%) |
Nov 21, 2006 | 24.20 | 24.21 | 24.10 | 24.16 | 2,006,112 | -0.01(-0.03%) |
Nov 20, 2006 | 24.12 | 24.20 | 24.03 | 24.17 | 1,371,305 | +0.08(+0.33%) |
Nov 17, 2006 | 24.17 | 24.23 | 24.05 | 24.09 | 1,601,183 | -0.21(-0.86%) |
Nov 16, 2006 | 24.09 | 24.35 | 24.05 | 24.30 | 1,608,688 | +0.29(+1.20%) |
Nov 15, 2006 | 24.06 | 24.14 | 23.98 | 24.01 | 1,736,874 | -0.07(-0.27%) |
Nov 14, 2006 | 24.24 | 24.28 | 23.91 | 24.07 | 3,297,780 | -0.08(-0.35%) |
Nov 13, 2006 | 24.09 | 24.28 | 24.05 | 24.16 | 2,328,800 | -0.01(-0.03%) |
Nov 10, 2006 | 24.04 | 24.20 | 24.02 | 24.17 | 3,068,821 | +0.20(+0.82%) |
Nov 09, 2006 | 24.19 | 24.23 | 23.97 | 23.97 | 1,642,228 | -0.23(-0.94%) |
Nov 08, 2006 | 24.01 | 24.21 | 24.01 | 24.20 | 2,196,018 | +0.02(+0.08%) |
Nov 07, 2006 | 23.58 | 24.18 | 23.58 | 24.18 | 2,607,073 | +0.07(+0.27%) |
Nov 06, 2006 | 24.07 | 24.18 | 23.98 | 24.11 | 2,232,315 | +0.13(+0.54%) |
Nov 03, 2006 | 24.15 | 24.21 | 23.96 | 23.98 | 1,640,849 | -0.14(-0.60%) |
Nov 02, 2006 | 24.15 | 24.23 | 24.07 | 24.13 | 2,258,044 | -0.19(-0.78%) |
Nov 01, 2006 | 24.26 | 24.43 | 24.24 | 24.32 | 4,072,719 | +0.07(+0.27%) |
Oct 31, 2006 | 24.32 | 24.41 | 24.22 | 24.25 | 3,172,503 | -0.08(-0.32%) |
Oct 30, 2006 | 24.36 | 24.46 | 24.32 | 24.33 | 2,809,691 | +0.02(+0.08%) |
Oct 27, 2006 | 24.45 | 24.46 | 24.31 | 24.31 | 2,691,765 | -0.25(-1.01%) |
Oct 26, 2006 | 24.54 | 24.61 | 24.44 | 24.56 | 2,435,239 | +0.02(+0.08%) |
Oct 25, 2006 | 24.63 | 24.65 | 24.46 | 24.54 | 3,146,468 | +0.01(+0.05%) |
Oct 24, 2006 | 24.68 | 24.73 | 24.48 | 24.52 | 2,765,277 | -0.22(-0.90%) |
Oct 23, 2006 | 24.36 | 24.77 | 24.35 | 24.75 | 3,206,962 | +0.33(+1.36%) |
Oct 20, 2006 | 24.62 | 24.62 | 24.37 | 24.41 | 2,682,729 | -0.12(-0.51%) |
Oct 19, 2006 | 24.68 | 24.68 | 24.49 | 24.54 | 2,431,410 | -0.14(-0.56%) |
Oct 18, 2006 | 24.47 | 24.69 | 24.43 | 24.68 | 4,802,939 | +0.27(+1.10%) |
Oct 17, 2006 | 24.16 | 24.55 | 23.90 | 24.41 | 6,361,853 | +0.67(+2.83%) |
Oct 16, 2006 | 24.04 | 24.08 | 23.62 | 23.73 | 5,023,781 | -0.44(-1.81%) |
Oct 13, 2006 | 24.19 | 24.25 | 24.09 | 24.17 | 3,016,903 | -0.12(-0.51%) |
Oct 12, 2006 | 24.49 | 24.49 | 24.23 | 24.30 | 2,687,324 | -0.10(-0.43%) |
Oct 11, 2006 | 24.36 | 24.45 | 24.23 | 24.40 | 2,858,852 | +0.05(+0.19%) |
Oct 10, 2006 | 24.55 | 24.59 | 24.34 | 24.36 | 2,178,866 | -0.16(-0.64%) |
Oct 09, 2006 | 24.45 | 24.52 | 24.35 | 24.51 | 1,572,391 | +0.06(+0.24%) |
Oct 06, 2006 | 24.58 | 24.59 | 24.32 | 24.45 | 1,495,051 | -0.12(-0.50%) |
Oct 05, 2006 | 24.66 | 24.75 | 24.53 | 24.58 | 1,371,765 | -0.20(-0.79%) |
Oct 04, 2006 | 24.43 | 24.78 | 24.35 | 24.77 | 2,040,571 | +0.33(+1.36%) |
Oct 03, 2006 | 24.31 | 24.58 | 24.28 | 24.44 | 1,562,283 | +0.13(+0.54%) |