Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.81 | 25.01 | 24.71 | 24.90 | 3,826,320 | +0.02(+0.10%) |
Oct 30, 2007 | 24.80 | 24.94 | 24.78 | 24.88 | 2,451,265 | +0.08(+0.31%) |
Oct 29, 2007 | 24.51 | 25.01 | 24.48 | 24.80 | 4,495,015 | +0.25(+1.03%) |
Oct 26, 2007 | 24.42 | 24.72 | 24.37 | 24.55 | 2,588,338 | -0.11(-0.45%) |
Oct 25, 2007 | 24.59 | 24.70 | 24.51 | 24.66 | 3,590,866 | -0.27(-1.09%) |
Oct 24, 2007 | 24.66 | 24.95 | 24.61 | 24.93 | 5,453,499 | -0.37(-1.48%) |
Oct 23, 2007 | 25.45 | 25.45 | 25.04 | 25.30 | 6,098,505 | +0.65(+2.62%) |
Oct 22, 2007 | 24.56 | 24.71 | 24.44 | 24.66 | 2,923,200 | -0.00(-0.02%) |
Oct 19, 2007 | 24.94 | 24.99 | 24.63 | 24.66 | 3,742,758 | -0.24(-0.98%) |
Oct 18, 2007 | 24.97 | 25.12 | 24.91 | 24.91 | 2,795,183 | -0.14(-0.56%) |
Oct 17, 2007 | 25.28 | 25.33 | 24.92 | 25.05 | 3,132,309 | -0.13(-0.50%) |
Oct 16, 2007 | 25.12 | 25.36 | 25.06 | 25.17 | 2,335,391 | -0.26(-1.03%) |
Oct 15, 2007 | 25.59 | 25.61 | 25.31 | 25.44 | 2,044,984 | +0.06(+0.25%) |
Oct 12, 2007 | 25.33 | 25.38 | 25.23 | 25.37 | 2,990,994 | -0.02(-0.08%) |
Oct 11, 2007 | 25.58 | 25.60 | 25.33 | 25.39 | 6,556,465 | -0.53(-2.06%) |
Oct 10, 2007 | 25.99 | 26.07 | 25.92 | 25.93 | 1,764,046 | -0.12(-0.45%) |
Oct 09, 2007 | 26.11 | 26.13 | 25.95 | 26.04 | 1,924,582 | -0.01(-0.04%) |
Oct 08, 2007 | 26.19 | 26.19 | 25.94 | 26.05 | 2,775,219 | -0.22(-0.83%) |
Oct 05, 2007 | 26.41 | 26.46 | 26.24 | 26.27 | 3,655,081 | -0.03(-0.13%) |
Oct 04, 2007 | 26.36 | 26.49 | 26.26 | 26.31 | 2,553,555 | +0.12(+0.46%) |
Oct 03, 2007 | 26.23 | 26.42 | 26.15 | 26.18 | 1,735,849 | +0.04(+0.15%) |
Oct 02, 2007 | 26.19 | 26.27 | 26.03 | 26.14 | 2,063,714 | +0.03(+0.11%) |
Oct 01, 2007 | 26.13 | 26.20 | 26.03 | 26.12 | 2,953,867 | +0.27(+1.03%) |
Sep 28, 2007 | 25.59 | 25.89 | 25.56 | 25.85 | 3,401,310 | +0.01(+0.04%) |
Sep 27, 2007 | 25.90 | 26.00 | 25.72 | 25.84 | 2,279,820 | -0.02(-0.09%) |
Sep 26, 2007 | 25.98 | 26.07 | 25.76 | 25.86 | 2,256,769 | -0.13(-0.50%) |
Sep 25, 2007 | 25.96 | 26.04 | 25.92 | 25.99 | 1,874,754 | -0.07(-0.28%) |
Sep 24, 2007 | 26.19 | 26.23 | 26.02 | 26.07 | 1,672,252 | -0.28(-1.07%) |
Sep 21, 2007 | 26.42 | 26.49 | 26.23 | 26.35 | 3,065,419 | +0.29(+1.10%) |
Sep 20, 2007 | 26.05 | 26.24 | 25.98 | 26.06 | 2,210,460 | +0.08(+0.30%) |
Sep 19, 2007 | 26.07 | 26.30 | 25.87 | 25.98 | 3,736,790 | +0.06(+0.24%) |
Sep 18, 2007 | 25.40 | 26.04 | 25.43 | 25.92 | 2,744,758 | +0.23(+0.91%) |
Sep 17, 2007 | 25.70 | 25.90 | 25.62 | 25.69 | 1,646,525 | -0.26(-1.01%) |
Sep 14, 2007 | 26.23 | 26.08 | 25.80 | 25.95 | 2,320,778 | -0.33(-1.24%) |
Sep 13, 2007 | 25.96 | 26.45 | 26.25 | 26.28 | 2,653,993 | +0.17(+0.67%) |
Sep 12, 2007 | 26.01 | 26.43 | 25.93 | 26.10 | 4,130,515 | -0.14(-0.54%) |
Sep 11, 2007 | 25.82 | 26.32 | 25.88 | 26.24 | 3,230,483 | +0.47(+1.81%) |
Sep 10, 2007 | 25.89 | 26.06 | 25.65 | 25.78 | 3,031,323 | -0.01(-0.04%) |
Sep 07, 2007 | 26.34 | 26.35 | 25.66 | 25.79 | 4,037,486 | -0.19(-0.73%) |
Sep 06, 2007 | 25.83 | 26.09 | 25.75 | 25.97 | 3,232,541 | +0.15(+0.58%) |
Sep 05, 2007 | 25.66 | 25.86 | 25.61 | 25.82 | 2,264,219 | +0.06(+0.25%) |
Sep 04, 2007 | 25.51 | 25.86 | 25.46 | 25.76 | 3,089,086 | +0.39(+1.53%) |
Aug 31, 2007 | 25.30 | 25.56 | 25.17 | 25.37 | 3,143,011 | +0.49(+1.95%) |
Aug 30, 2007 | 24.81 | 25.16 | 24.78 | 24.89 | 2,492,634 | -0.18(-0.74%) |
Aug 29, 2007 | 24.93 | 25.12 | 24.83 | 25.07 | 2,093,145 | +0.18(+0.72%) |
Aug 28, 2007 | 25.12 | 25.27 | 24.88 | 24.89 | 4,491,104 | -0.46(-1.80%) |
Aug 27, 2007 | 25.34 | 25.46 | 25.24 | 25.35 | 1,430,830 | -0.02(-0.10%) |
Aug 24, 2007 | 25.00 | 25.39 | 25.21 | 25.37 | 2,707,917 | +0.31(+1.24%) |
Aug 23, 2007 | 25.42 | 25.46 | 24.91 | 25.06 | 4,506,952 | +0.05(+0.19%) |
Aug 22, 2007 | 24.82 | 25.09 | 24.80 | 25.01 | 2,250,594 | +0.24(+0.96%) |
Aug 21, 2007 | 24.61 | 24.92 | 24.58 | 24.77 | 2,215,812 | +0.10(+0.39%) |
Aug 20, 2007 | 24.80 | 24.88 | 24.50 | 24.68 | 3,434,446 | +0.05(+0.20%) |
Aug 17, 2007 | 23.93 | 24.90 | 24.31 | 24.63 | 5,926,875 | +0.43(+1.79%) |
Aug 16, 2007 | 23.88 | 24.21 | 23.74 | 24.20 | 9,861,042 | +0.04(+0.16%) |
Aug 15, 2007 | 24.08 | 24.50 | 24.06 | 24.16 | 5,785,866 | -0.38(-1.56%) |
Aug 14, 2007 | 24.84 | 24.90 | 24.45 | 24.54 | 6,804,885 | -0.51(-2.02%) |
Aug 13, 2007 | 24.95 | 25.28 | 24.90 | 25.05 | 3,526,446 | -0.25(-0.98%) |
Aug 10, 2007 | 25.37 | 25.55 | 24.88 | 25.29 | 4,725,734 | -0.19(-0.74%) |
Aug 09, 2007 | 25.53 | 25.73 | 25.27 | 25.48 | 7,061,125 | -0.15(-0.59%) |
Aug 08, 2007 | 26.14 | 26.28 | 25.40 | 25.63 | 15,154,623 | +0.14(+0.53%) |
Aug 07, 2007 | 25.37 | 25.71 | 25.33 | 25.50 | 5,269,294 | +0.09(+0.36%) |
Aug 06, 2007 | 25.38 | 25.45 | 25.17 | 25.41 | 6,375,292 | +0.57(+2.29%) |
Aug 03, 2007 | 24.95 | 25.20 | 24.82 | 24.84 | 6,827,113 | -0.36(-1.43%) |
Aug 02, 2007 | 25.18 | 25.38 | 25.13 | 25.20 | 5,696,322 | +0.12(+0.48%) |
Aug 01, 2007 | 25.24 | 25.28 | 24.74 | 25.08 | 9,139,975 | +0.26(+1.04%) |
Jul 31, 2007 | 25.03 | 25.02 | 24.75 | 24.82 | 10,388,048 | +0.80(+3.34%) |
Jul 30, 2007 | 24.07 | 24.11 | 23.47 | 24.02 | 11,091,919 | -0.10(-0.40%) |
Jul 27, 2007 | 24.56 | 24.89 | 24.08 | 24.11 | 7,655,548 | -0.78(-3.12%) |
Jul 26, 2007 | 25.27 | 25.40 | 24.78 | 24.89 | 8,802,156 | -0.68(-2.66%) |
Jul 25, 2007 | 25.85 | 25.95 | 25.30 | 25.57 | 12,853,529 | +0.65(+2.59%) |
Jul 24, 2007 | 25.17 | 25.26 | 24.82 | 24.93 | 5,876,135 | -0.38(-1.50%) |
Jul 23, 2007 | 25.43 | 25.53 | 25.30 | 25.30 | 3,476,639 | -0.27(-1.06%) |
Jul 20, 2007 | 25.85 | 25.88 | 25.50 | 25.58 | 4,846,342 | -0.16(-0.62%) |
Jul 19, 2007 | 25.76 | 25.88 | 25.66 | 25.74 | 6,371,015 | +0.33(+1.30%) |
Jul 18, 2007 | 25.52 | 25.58 | 25.24 | 25.41 | 6,741,884 | -0.40(-1.56%) |
Jul 17, 2007 | 25.92 | 25.97 | 25.77 | 25.81 | 4,381,405 | -0.13(-0.51%) |
Jul 16, 2007 | 25.97 | 26.09 | 25.92 | 25.94 | 6,886,100 | +0.41(+1.62%) |
Jul 13, 2007 | 25.74 | 25.74 | 25.51 | 25.53 | 2,832,024 | -0.05(-0.19%) |
Jul 12, 2007 | 25.28 | 25.59 | 25.20 | 25.58 | 2,838,816 | +0.45(+1.80%) |
Jul 11, 2007 | 25.30 | 25.34 | 25.06 | 25.12 | 3,004,292 | +0.08(+0.33%) |
Jul 10, 2007 | 25.14 | 25.21 | 24.98 | 25.04 | 2,658,933 | -0.07(-0.27%) |
Jul 09, 2007 | 25.16 | 25.24 | 24.98 | 25.11 | 2,445,080 | -0.06(-0.23%) |
Jul 06, 2007 | 25.14 | 25.29 | 25.02 | 25.17 | 2,194,637 | -0.15(-0.60%) |
Jul 05, 2007 | 25.62 | 25.62 | 25.20 | 25.32 | 2,081,414 | -0.22(-0.86%) |
Jul 03, 2007 | 25.56 | 25.62 | 25.51 | 25.54 | 2,193,172 | +0.09(+0.36%) |
Jul 02, 2007 | 25.42 | 25.52 | 25.33 | 25.45 | 2,872,971 | +0.00(+0.00%) |
Jun 29, 2007 | 25.25 | 25.56 | 25.25 | 25.45 | 2,459,292 | -0.04(-0.15%) |
Jun 28, 2007 | 25.57 | 25.55 | 25.41 | 25.48 | 2,664,901 | -0.11(-0.42%) |
Jun 27, 2007 | 25.60 | 25.79 | 25.39 | 25.59 | 3,875,304 | +0.24(+0.96%) |
Jun 26, 2007 | 25.45 | 25.45 | 25.26 | 25.35 | 6,276,350 | +0.25(+0.99%) |
Jun 25, 2007 | 25.30 | 25.49 | 25.09 | 25.10 | 4,162,931 | -0.08(-0.33%) |
Jun 22, 2007 | 25.27 | 25.33 | 25.13 | 25.18 | 4,342,372 | -0.20(-0.80%) |
Jun 21, 2007 | 25.30 | 25.45 | 25.20 | 25.39 | 3,237,765 | -0.07(-0.29%) |
Jun 20, 2007 | 25.60 | 25.66 | 25.41 | 25.46 | 3,768,074 | -0.10(-0.38%) |
Jun 19, 2007 | 25.47 | 25.59 | 25.39 | 25.56 | 4,613,976 | +0.06(+0.23%) |
Jun 18, 2007 | 25.52 | 25.59 | 25.43 | 25.50 | 2,783,657 | -0.13(-0.51%) |
Jun 15, 2007 | 25.40 | 25.64 | 25.30 | 25.63 | 5,354,913 | +0.30(+1.17%) |
Jun 14, 2007 | 25.07 | 25.38 | 25.05 | 25.33 | 4,275,204 | -0.11(-0.44%) |
Jun 13, 2007 | 25.16 | 25.47 | 25.04 | 25.45 | 5,656,845 | +0.16(+0.63%) |
Jun 12, 2007 | 25.27 | 25.47 | 25.21 | 25.28 | 5,153,008 | -0.18(-0.72%) |
Jun 11, 2007 | 24.99 | 25.52 | 24.96 | 25.47 | 6,320,189 | +0.41(+1.65%) |
Jun 08, 2007 | 24.97 | 25.09 | 24.80 | 25.06 | 3,477,565 | +0.11(+0.45%) |
Jun 07, 2007 | 25.00 | 25.37 | 24.94 | 24.94 | 8,386,949 | -0.06(-0.23%) |
Jun 06, 2007 | 25.23 | 25.18 | 24.69 | 25.00 | 19,786,300 | -0.21(-0.85%) |
Jun 05, 2007 | 24.96 | 26.13 | 24.78 | 25.22 | 17,296,732 | +0.04(+0.17%) |
Jun 04, 2007 | 24.80 | 25.17 | 24.82 | 25.17 | 4,737,116 | +0.26(+1.03%) |
Jun 01, 2007 | 24.94 | 25.03 | 24.76 | 24.92 | 7,671,780 | -0.44(-1.72%) |
May 31, 2007 | 25.33 | 25.43 | 25.14 | 25.35 | 10,385,613 | -0.26(-1.02%) |
May 30, 2007 | 24.64 | 25.62 | 24.58 | 25.62 | 16,980,712 | +0.32(+1.27%) |
May 29, 2007 | 25.22 | 25.34 | 25.11 | 25.29 | 6,485,664 | -0.18(-0.71%) |
May 25, 2007 | 25.74 | 25.75 | 25.16 | 25.47 | 8,306,928 | -0.08(-0.30%) |
May 24, 2007 | 25.75 | 25.86 | 25.55 | 25.55 | 6,175,397 | -0.35(-1.37%) |
May 23, 2007 | 26.25 | 26.33 | 25.85 | 25.91 | 7,152,713 | -0.30(-1.13%) |
May 22, 2007 | 26.06 | 26.33 | 25.92 | 26.20 | 13,789,859 | +0.36(+1.41%) |
May 21, 2007 | 28.02 | 28.03 | 25.53 | 25.84 | 28,083,716 | -2.20(-7.85%) |
May 18, 2007 | 28.08 | 28.25 | 28.03 | 28.04 | 1,944,958 | +0.17(+0.63%) |
May 17, 2007 | 27.84 | 28.00 | 27.70 | 27.86 | 2,616,946 | +0.27(+0.97%) |
May 16, 2007 | 27.64 | 27.73 | 27.55 | 27.60 | 1,869,671 | -0.00(-0.02%) |
May 15, 2007 | 27.65 | 27.71 | 27.51 | 27.60 | 2,350,502 | +0.07(+0.26%) |
May 14, 2007 | 27.64 | 27.82 | 27.41 | 27.53 | 2,387,462 | -0.07(-0.26%) |
May 11, 2007 | 27.36 | 27.62 | 27.36 | 27.60 | 2,277,556 | +0.19(+0.69%) |
May 10, 2007 | 27.61 | 27.67 | 27.39 | 27.41 | 2,502,307 | -0.47(-1.69%) |
May 09, 2007 | 27.94 | 28.07 | 27.83 | 27.88 | 2,113,758 | -0.21(-0.74%) |
May 08, 2007 | 27.81 | 28.12 | 27.79 | 28.09 | 2,891,916 | -0.15(-0.52%) |
May 07, 2007 | 28.03 | 28.29 | 28.03 | 28.24 | 1,693,451 | +0.11(+0.38%) |
May 04, 2007 | 28.24 | 28.34 | 28.12 | 28.13 | 1,713,210 | +0.22(+0.80%) |
May 03, 2007 | 27.89 | 27.99 | 27.82 | 27.91 | 1,480,226 | -0.12(-0.42%) |
May 02, 2007 | 27.72 | 28.03 | 27.68 | 28.03 | 3,704,621 | +0.08(+0.30%) |
May 01, 2007 | 28.07 | 28.21 | 27.94 | 27.94 | 3,445,560 | -0.13(-0.47%) |
Apr 30, 2007 | 28.12 | 28.25 | 28.05 | 28.07 | 1,609,067 | -0.08(-0.28%) |
Apr 27, 2007 | 28.09 | 28.24 | 27.91 | 28.15 | 2,300,783 | -0.23(-0.82%) |
Apr 26, 2007 | 28.61 | 28.63 | 28.28 | 28.38 | 1,672,458 | -0.18(-0.63%) |
Apr 25, 2007 | 28.41 | 28.64 | 28.24 | 28.56 | 4,288,993 | -0.01(-0.03%) |
Apr 24, 2007 | 28.73 | 28.74 | 28.56 | 28.57 | 3,929,688 | +0.16(+0.55%) |
Apr 23, 2007 | 28.53 | 28.67 | 28.40 | 28.42 | 4,616,035 | -0.42(-1.45%) |
Apr 20, 2007 | 28.97 | 29.14 | 28.80 | 28.84 | 5,325,584 | +0.12(+0.42%) |
Apr 19, 2007 | 28.76 | 28.94 | 28.67 | 28.71 | 5,287,354 | +0.20(+0.72%) |
Apr 18, 2007 | 28.64 | 28.67 | 28.40 | 28.51 | 2,712,857 | -0.14(-0.48%) |
Apr 17, 2007 | 28.73 | 28.78 | 28.59 | 28.65 | 4,466,407 | +0.06(+0.22%) |
Apr 16, 2007 | 28.56 | 28.67 | 28.34 | 28.58 | 5,478,157 | +0.35(+1.26%) |
Apr 13, 2007 | 28.27 | 28.30 | 28.08 | 28.23 | 5,742,517 | +0.50(+1.80%) |
Apr 12, 2007 | 27.51 | 27.73 | 27.50 | 27.73 | 3,132,309 | +0.55(+2.04%) |
Apr 11, 2007 | 27.31 | 27.31 | 27.09 | 27.17 | 2,803,004 | -0.01(-0.04%) |
Apr 10, 2007 | 27.32 | 27.34 | 27.17 | 27.18 | 1,347,681 | -0.08(-0.30%) |
Apr 09, 2007 | 27.31 | 27.39 | 27.21 | 27.27 | 1,258,015 | -0.06(-0.21%) |
Apr 05, 2007 | 27.12 | 27.35 | 27.07 | 27.33 | 1,414,159 | +0.07(+0.25%) |
Apr 04, 2007 | 26.99 | 27.26 | 26.99 | 27.26 | 1,386,580 | +0.18(+0.66%) |
Apr 03, 2007 | 26.95 | 27.08 | 26.91 | 27.08 | 1,292,728 | +0.26(+0.98%) |
Apr 02, 2007 | 26.84 | 26.87 | 26.70 | 26.82 | 1,398,137 | -0.03(-0.13%) |
Mar 30, 2007 | 26.63 | 26.86 | 26.49 | 26.85 | 6,583,015 | +0.34(+1.30%) |
Mar 29, 2007 | 26.46 | 26.63 | 26.39 | 26.50 | 2,283,459 | +0.25(+0.94%) |
Mar 28, 2007 | 26.42 | 26.52 | 26.26 | 26.26 | 1,702,096 | -0.29(-1.08%) |
Mar 27, 2007 | 26.29 | 26.60 | 26.24 | 26.54 | 2,457,645 | -0.26(-0.96%) |
Mar 26, 2007 | 26.77 | 26.85 | 26.57 | 26.80 | 1,785,511 | +0.16(+0.58%) |
Mar 23, 2007 | 26.80 | 26.85 | 26.53 | 26.65 | 3,198,726 | -0.31(-1.15%) |
Mar 22, 2007 | 26.99 | 27.08 | 26.88 | 26.96 | 2,277,418 | -0.37(-1.37%) |
Mar 21, 2007 | 27.08 | 27.39 | 26.93 | 27.33 | 2,657,286 | +0.31(+1.13%) |
Mar 20, 2007 | 26.62 | 27.07 | 26.62 | 27.02 | 2,760,812 | +0.40(+1.51%) |
Mar 19, 2007 | 26.57 | 26.78 | 26.36 | 26.62 | 2,118,049 | +0.12(+0.44%) |
Mar 16, 2007 | 26.66 | 26.78 | 26.46 | 26.50 | 2,999,558 | -0.08(-0.31%) |
Mar 15, 2007 | 26.47 | 26.74 | 26.44 | 26.59 | 2,667,371 | -0.05(-0.20%) |
Mar 14, 2007 | 26.65 | 26.77 | 26.29 | 26.64 | 3,623,797 | -0.20(-0.76%) |
Mar 13, 2007 | 27.21 | 27.34 | 26.72 | 26.84 | 5,398,340 | -0.36(-1.34%) |
Mar 12, 2007 | 27.14 | 27.23 | 26.96 | 27.21 | 2,205,109 | +0.20(+0.74%) |
Mar 09, 2007 | 27.13 | 27.14 | 26.89 | 27.01 | 3,339,360 | -0.02(-0.07%) |
Mar 08, 2007 | 27.00 | 27.25 | 26.94 | 27.03 | 4,937,107 | +0.27(+1.02%) |
Mar 07, 2007 | 26.61 | 26.85 | 26.58 | 26.76 | 1,953,191 | +0.04(+0.15%) |
Mar 06, 2007 | 26.39 | 26.74 | 26.36 | 26.72 | 3,038,045 | +0.50(+1.89%) |
Mar 05, 2007 | 26.20 | 26.46 | 26.16 | 26.22 | 3,527,681 | -0.31(-1.17%) |
Mar 02, 2007 | 26.59 | 26.87 | 26.46 | 26.53 | 4,045,307 | -0.61(-2.26%) |
Mar 01, 2007 | 27.12 | 27.32 | 27.00 | 27.15 | 3,771,085 | -0.13(-0.48%) |
Feb 28, 2007 | 27.32 | 27.63 | 27.23 | 27.28 | 6,508,510 | +0.21(+0.79%) |
Feb 27, 2007 | 27.43 | 27.56 | 26.73 | 27.06 | 3,621,121 | -0.59(-2.13%) |
Feb 26, 2007 | 27.81 | 27.86 | 27.58 | 27.65 | 2,531,136 | -0.00(-0.02%) |
Feb 23, 2007 | 27.57 | 27.72 | 27.50 | 27.66 | 2,996,882 | +0.27(+0.99%) |
Feb 22, 2007 | 27.43 | 27.56 | 27.35 | 27.38 | 2,948,104 | -0.36(-1.30%) |
Feb 21, 2007 | 27.81 | 27.96 | 27.67 | 27.74 | 3,700,978 | -0.44(-1.55%) |
Feb 20, 2007 | 28.29 | 28.37 | 28.17 | 28.18 | 4,759,282 | +0.11(+0.38%) |
Feb 16, 2007 | 28.22 | 28.25 | 27.94 | 28.07 | 3,116,255 | +0.06(+0.23%) |
Feb 15, 2007 | 28.18 | 28.25 | 27.74 | 28.01 | 3,518,419 | -0.35(-1.23%) |
Feb 14, 2007 | 28.10 | 28.54 | 28.08 | 28.36 | 8,154,326 | +0.27(+0.95%) |
Feb 13, 2007 | 27.86 | 28.17 | 27.84 | 28.09 | 6,477,551 | +0.52(+1.90%) |
Feb 12, 2007 | 27.76 | 27.77 | 27.39 | 27.57 | 3,636,358 | +0.18(+0.64%) |
Feb 09, 2007 | 27.53 | 27.60 | 27.38 | 27.39 | 4,754,137 | +0.26(+0.97%) |
Feb 08, 2007 | 27.24 | 27.26 | 27.06 | 27.13 | 5,286,171 | +0.24(+0.89%) |
Feb 07, 2007 | 26.82 | 26.92 | 26.75 | 26.89 | 2,602,745 | -0.10(-0.38%) |
Feb 06, 2007 | 27.05 | 27.09 | 26.91 | 27.00 | 2,460,115 | +0.20(+0.76%) |
Feb 05, 2007 | 26.74 | 26.87 | 26.65 | 26.79 | 3,528,504 | -0.33(-1.20%) |
Feb 02, 2007 | 27.11 | 27.21 | 26.97 | 27.12 | 4,751,667 | +0.53(+2.01%) |
Feb 01, 2007 | 26.62 | 26.83 | 26.53 | 26.58 | 4,059,509 | +0.28(+1.07%) |
Jan 31, 2007 | 26.13 | 26.32 | 25.99 | 26.30 | 3,057,598 | -0.23(-0.86%) |
Jan 30, 2007 | 26.47 | 26.57 | 26.42 | 26.53 | 2,743,729 | +0.04(+0.15%) |
Jan 29, 2007 | 26.47 | 26.62 | 26.45 | 26.49 | 1,787,715 | -0.04(-0.16%) |
Jan 26, 2007 | 26.58 | 26.59 | 26.38 | 26.53 | 2,908,381 | -0.12(-0.44%) |
Jan 25, 2007 | 26.97 | 26.97 | 26.62 | 26.65 | 5,354,501 | -0.38(-1.40%) |
Jan 24, 2007 | 26.90 | 27.08 | 26.90 | 27.03 | 1,701,684 | +0.02(+0.09%) |
Jan 23, 2007 | 26.93 | 27.19 | 26.91 | 27.00 | 2,582,164 | -0.00(-0.02%) |
Jan 22, 2007 | 27.15 | 27.20 | 26.95 | 27.01 | 3,690,481 | -0.17(-0.64%) |
Jan 19, 2007 | 27.08 | 27.25 | 27.07 | 27.18 | 3,334,626 | +0.10(+0.36%) |
Jan 18, 2007 | 27.25 | 27.26 | 27.00 | 27.09 | 4,850,047 | +0.25(+0.94%) |
Jan 17, 2007 | 26.87 | 26.95 | 26.73 | 26.83 | 4,295,168 | +0.34(+1.27%) |
Jan 16, 2007 | 26.67 | 26.67 | 26.44 | 26.50 | 4,461,467 | +0.38(+1.47%) |
Jan 12, 2007 | 26.03 | 26.18 | 26.00 | 26.12 | 3,587,779 | +0.33(+1.28%) |
Jan 11, 2007 | 25.68 | 25.86 | 25.62 | 25.79 | 2,348,151 | +0.17(+0.64%) |
Jan 10, 2007 | 25.56 | 25.65 | 25.48 | 25.62 | 2,060,215 | +0.03(+0.11%) |
Jan 09, 2007 | 25.73 | 25.74 | 25.52 | 25.59 | 2,905,294 | +0.00(+0.02%) |
Jan 08, 2007 | 25.69 | 25.76 | 25.54 | 25.59 | 3,252,094 | -0.63(-2.41%) |
Jan 05, 2007 | 26.41 | 26.44 | 26.04 | 26.22 | 2,281,467 | -0.37(-1.39%) |
Jan 04, 2007 | 26.47 | 26.70 | 26.42 | 26.59 | 5,194,788 | +0.44(+1.69%) |
Jan 03, 2007 | 26.14 | 26.29 | 26.07 | 26.14 | 4,292,286 | +0.51(+1.99%) |
Dec 29, 2006 | 25.61 | 25.68 | 25.51 | 25.63 | 985,651 | +0.11(+0.42%) |
Dec 28, 2006 | 25.58 | 25.63 | 25.45 | 25.53 | 993,884 | -0.05(-0.19%) |
Dec 27, 2006 | 25.63 | 25.64 | 25.50 | 25.58 | 1,502,248 | +0.14(+0.53%) |
Dec 26, 2006 | 25.45 | 25.49 | 25.33 | 25.44 | 731,880 | -0.01(-0.06%) |
Dec 22, 2006 | 25.24 | 25.56 | 25.22 | 25.45 | 1,443,797 | +0.12(+0.48%) |
Dec 21, 2006 | 25.18 | 25.42 | 25.18 | 25.33 | 1,461,085 | -0.07(-0.29%) |
Dec 20, 2006 | 25.42 | 25.51 | 25.31 | 25.41 | 1,645,085 | -0.06(-0.25%) |
Dec 19, 2006 | 25.41 | 25.48 | 25.28 | 25.47 | 1,350,974 | +0.06(+0.25%) |
Dec 18, 2006 | 25.55 | 25.55 | 25.33 | 25.41 | 2,374,701 | +0.17(+0.69%) |
Dec 15, 2006 | 25.54 | 25.56 | 25.17 | 25.23 | 3,335,861 | -0.40(-1.57%) |
Dec 14, 2006 | 25.67 | 25.71 | 25.59 | 25.63 | 1,637,264 | -0.07(-0.28%) |
Dec 13, 2006 | 25.61 | 25.73 | 25.56 | 25.71 | 1,893,916 | -0.04(-0.17%) |
Dec 12, 2006 | 25.63 | 25.79 | 25.57 | 25.75 | 2,072,358 | +0.28(+1.09%) |
Dec 11, 2006 | 25.47 | 25.49 | 25.39 | 25.47 | 1,797,182 | -0.04(-0.17%) |
Dec 08, 2006 | 25.48 | 25.63 | 25.44 | 25.52 | 3,426,420 | -0.01(-0.06%) |
Dec 07, 2006 | 25.63 | 25.67 | 25.51 | 25.53 | 2,405,368 | +0.07(+0.27%) |
Dec 06, 2006 | 25.57 | 25.62 | 25.44 | 25.46 | 3,058,215 | -0.20(-0.78%) |
Dec 05, 2006 | 25.58 | 25.74 | 25.57 | 25.66 | 3,379,082 | -0.25(-0.96%) |
Dec 04, 2006 | 25.81 | 26.03 | 25.61 | 25.91 | 3,941,576 | -0.19(-0.74%) |
Dec 01, 2006 | 25.91 | 26.11 | 25.81 | 26.11 | 3,294,903 | +0.29(+1.13%) |
Nov 30, 2006 | 26.06 | 26.06 | 25.78 | 25.81 | 1,909,969 | -0.06(-0.23%) |
Nov 29, 2006 | 25.98 | 26.06 | 25.75 | 25.87 | 5,803,385 | +0.68(+2.68%) |
Nov 28, 2006 | 25.26 | 25.34 | 25.04 | 25.20 | 2,568,580 | +0.18(+0.74%) |
Nov 27, 2006 | 25.18 | 25.20 | 24.96 | 25.01 | 1,946,193 | -0.08(-0.33%) |
Nov 24, 2006 | 25.13 | 25.22 | 25.08 | 25.10 | 754,932 | +0.05(+0.19%) |
Nov 22, 2006 | 24.99 | 25.07 | 24.87 | 25.05 | 2,933,079 | +0.07(+0.27%) |
Nov 21, 2006 | 25.18 | 25.18 | 24.93 | 24.98 | 2,294,639 | -0.27(-1.06%) |
Nov 20, 2006 | 25.18 | 25.36 | 25.18 | 25.25 | 3,093,410 | -0.02(-0.08%) |
Nov 17, 2006 | 25.14 | 25.33 | 25.14 | 25.27 | 2,963,540 | +0.01(+0.06%) |
Nov 16, 2006 | 25.07 | 25.27 | 25.03 | 25.25 | 2,109,405 | +0.20(+0.81%) |
Nov 15, 2006 | 25.00 | 25.17 | 24.91 | 25.05 | 4,906,029 | -0.22(-0.87%) |
Nov 14, 2006 | 25.12 | 25.34 | 24.95 | 25.27 | 4,136,690 | +0.10(+0.41%) |
Nov 13, 2006 | 25.10 | 25.32 | 25.08 | 25.16 | 2,435,417 | -0.08(-0.33%) |
Nov 10, 2006 | 25.21 | 25.35 | 25.08 | 25.25 | 4,625,090 | +0.22(+0.89%) |
Nov 09, 2006 | 25.62 | 25.67 | 24.93 | 25.02 | 6,264,413 | -0.86(-3.32%) |
Nov 08, 2006 | 25.86 | 25.99 | 25.82 | 25.88 | 3,464,701 | -0.46(-1.73%) |
Nov 07, 2006 | 26.38 | 26.48 | 26.29 | 26.34 | 2,969,509 | +0.22(+0.86%) |
Nov 06, 2006 | 26.00 | 26.14 | 25.93 | 26.12 | 1,678,633 | +0.22(+0.84%) |
Nov 03, 2006 | 26.03 | 26.05 | 25.85 | 25.90 | 1,739,966 | -0.31(-1.17%) |
Nov 02, 2006 | 26.28 | 26.33 | 26.11 | 26.20 | 5,163,093 | +0.46(+1.79%) |