Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.59 | 22.66 | 22.10 | 22.45 | 20,961,690 | +0.04(+0.16%) |
Oct 30, 2007 | 22.45 | 22.62 | 22.29 | 22.42 | 26,207,762 | +0.04(+0.19%) |
Oct 29, 2007 | 22.48 | 22.69 | 22.27 | 22.37 | 22,437,390 | +0.04(+0.16%) |
Oct 26, 2007 | 22.10 | 22.48 | 21.73 | 22.34 | 17,521,194 | +0.46(+2.12%) |
Oct 25, 2007 | 22.15 | 22.46 | 21.65 | 21.88 | 34,075,012 | -0.13(-0.58%) |
Oct 24, 2007 | 22.08 | 22.12 | 21.58 | 22.00 | 26,027,380 | -0.03(-0.13%) |
Oct 23, 2007 | 22.23 | 22.23 | 21.66 | 22.03 | 22,952,306 | +0.03(+0.13%) |
Oct 22, 2007 | 21.79 | 22.22 | 21.63 | 22.00 | 24,953,028 | +0.09(+0.39%) |
Oct 19, 2007 | 22.60 | 22.69 | 21.78 | 21.92 | 37,934,564 | -0.66(-2.90%) |
Oct 18, 2007 | 22.52 | 22.81 | 22.36 | 22.57 | 25,092,528 | -0.07(-0.31%) |
Oct 17, 2007 | 23.38 | 23.44 | 22.41 | 22.64 | 32,580,736 | -0.52(-2.25%) |
Oct 16, 2007 | 23.48 | 23.49 | 22.97 | 23.16 | 22,440,414 | -0.36(-1.51%) |
Oct 15, 2007 | 23.83 | 23.98 | 23.39 | 23.52 | 20,916,780 | -0.31(-1.29%) |
Oct 12, 2007 | 23.88 | 24.00 | 23.66 | 23.83 | 17,422,420 | +0.01(+0.03%) |
Oct 11, 2007 | 24.01 | 24.40 | 23.67 | 23.82 | 24,036,312 | -0.16(-0.65%) |
Oct 10, 2007 | 24.01 | 24.23 | 23.80 | 23.98 | 23,158,758 | -0.11(-0.44%) |
Oct 09, 2007 | 24.16 | 24.23 | 23.81 | 24.08 | 19,709,974 | -0.09(-0.38%) |
Oct 08, 2007 | 24.42 | 24.45 | 24.04 | 24.18 | 15,791,501 | -0.21(-0.85%) |
Oct 05, 2007 | 24.37 | 24.62 | 24.16 | 24.38 | 18,150,770 | +0.34(+1.42%) |
Oct 04, 2007 | 24.23 | 24.26 | 23.87 | 24.04 | 17,051,784 | -0.09(-0.38%) |
Oct 03, 2007 | 23.71 | 24.38 | 23.68 | 24.13 | 28,560,306 | +0.36(+1.53%) |
Oct 02, 2007 | 23.66 | 23.99 | 23.60 | 23.77 | 32,777,244 | +0.14(+0.60%) |
Oct 01, 2007 | 23.21 | 23.83 | 23.21 | 23.63 | 31,313,544 | +0.51(+2.22%) |
Sep 28, 2007 | 23.38 | 23.38 | 23.07 | 23.11 | 34,689,568 | -0.23(-0.98%) |
Sep 27, 2007 | 23.62 | 23.68 | 23.26 | 23.34 | 23,842,638 | -0.16(-0.70%) |
Sep 26, 2007 | 23.66 | 23.78 | 23.38 | 23.51 | 25,981,312 | -0.06(-0.27%) |
Sep 25, 2007 | 23.64 | 23.66 | 23.31 | 23.57 | 39,188,380 | -0.57(-2.36%) |
Sep 24, 2007 | 24.60 | 24.79 | 23.89 | 24.14 | 23,650,384 | -0.42(-1.71%) |
Sep 21, 2007 | 25.31 | 25.33 | 24.56 | 24.56 | 33,608,788 | -0.61(-2.41%) |
Sep 20, 2007 | 25.78 | 25.78 | 25.06 | 25.17 | 29,451,340 | -0.61(-2.38%) |
Sep 19, 2007 | 26.04 | 26.47 | 25.67 | 25.78 | 28,407,992 | -0.13(-0.50%) |
Sep 18, 2007 | 25.21 | 25.92 | 25.12 | 25.91 | 30,249,272 | +0.70(+2.77%) |
Sep 17, 2007 | 25.19 | 25.44 | 25.07 | 25.21 | 18,447,770 | -0.21(-0.84%) |
Sep 14, 2007 | 25.37 | 25.53 | 24.94 | 25.42 | 17,600,346 | +0.05(+0.20%) |
Sep 13, 2007 | 25.15 | 25.54 | 25.02 | 25.37 | 22,830,490 | +0.37(+1.48%) |
Sep 12, 2007 | 24.60 | 25.17 | 24.55 | 25.00 | 27,857,702 | +0.16(+0.63%) |
Sep 11, 2007 | 24.23 | 24.87 | 24.12 | 24.85 | 46,653,228 | +0.76(+3.14%) |
Sep 10, 2007 | 24.55 | 24.68 | 23.80 | 24.09 | 31,170,058 | -0.29(-1.17%) |
Sep 07, 2007 | 24.80 | 24.86 | 24.31 | 24.38 | 42,481,696 | -0.72(-2.87%) |
Sep 06, 2007 | 25.91 | 26.20 | 25.10 | 25.10 | 50,985,496 | -0.92(-3.53%) |
Sep 05, 2007 | 25.85 | 26.05 | 23.52 | 26.01 | 63,361,108 | +0.11(+0.41%) |
Sep 04, 2007 | 26.51 | 26.63 | 25.74 | 25.91 | 131,409,888 | -1.39(-5.09%) |
Aug 31, 2007 | 26.62 | 27.46 | 26.52 | 27.30 | 92,362,736 | +0.90(+3.43%) |
Aug 30, 2007 | 25.93 | 26.46 | 25.91 | 26.39 | 48,477,792 | +0.35(+1.34%) |
Aug 29, 2007 | 24.97 | 26.22 | 25.03 | 26.04 | 93,044,376 | +1.07(+4.28%) |
Aug 28, 2007 | 25.30 | 25.34 | 24.95 | 24.97 | 78,277,544 | -0.14(-0.57%) |
Aug 27, 2007 | 24.71 | 25.34 | 25.00 | 25.12 | 36,322,108 | +0.41(+1.64%) |
Aug 24, 2007 | 24.24 | 24.90 | 24.34 | 24.71 | 20,164,824 | +0.47(+1.94%) |
Aug 23, 2007 | 24.33 | 24.48 | 24.07 | 24.24 | 32,451,244 | -0.53(-2.16%) |
Aug 22, 2007 | 24.57 | 24.80 | 24.30 | 24.78 | 39,634,812 | +0.33(+1.37%) |
Aug 21, 2007 | 24.08 | 24.70 | 23.94 | 24.44 | 26,369,364 | +0.36(+1.51%) |
Aug 20, 2007 | 23.99 | 24.18 | 23.73 | 24.08 | 25,234,274 | +0.34(+1.44%) |
Aug 17, 2007 | 24.11 | 24.33 | 23.48 | 23.73 | 42,977,632 | +0.35(+1.49%) |
Aug 16, 2007 | 23.56 | 24.03 | 22.69 | 23.39 | 52,963,840 | -0.38(-1.62%) |
Aug 15, 2007 | 23.88 | 24.54 | 23.66 | 23.77 | 37,701,544 | -0.11(-0.48%) |
Aug 14, 2007 | 25.02 | 25.15 | 23.86 | 23.88 | 59,296,228 | -1.23(-4.88%) |
Aug 13, 2007 | 25.67 | 25.67 | 25.02 | 25.11 | 29,523,280 | -0.48(-1.89%) |
Aug 10, 2007 | 25.49 | 25.84 | 25.15 | 25.59 | 30,838,008 | +0.09(+0.36%) |
Aug 09, 2007 | 25.47 | 25.83 | 25.02 | 25.50 | 52,119,396 | -1.43(-5.32%) |
Aug 08, 2007 | 26.01 | 26.93 | 25.87 | 26.93 | 50,234,316 | +1.00(+3.85%) |
Aug 07, 2007 | 26.04 | 26.41 | 25.59 | 25.94 | 39,802,804 | -0.35(-1.33%) |
Aug 06, 2007 | 25.89 | 26.36 | 25.44 | 26.29 | 47,013,460 | +0.33(+1.26%) |
Aug 03, 2007 | 26.44 | 26.96 | 25.89 | 25.96 | 63,626,496 | -0.99(-3.68%) |
Aug 02, 2007 | 26.90 | 27.18 | 26.80 | 26.95 | 37,148,084 | +0.04(+0.13%) |
Aug 01, 2007 | 26.32 | 27.00 | 26.04 | 26.91 | 43,156,120 | +0.43(+1.61%) |
Jul 31, 2007 | 27.19 | 27.38 | 26.42 | 26.49 | 41,752,860 | -0.46(-1.69%) |
Jul 30, 2007 | 26.34 | 27.20 | 26.22 | 26.94 | 41,595,540 | +0.76(+2.88%) |
Jul 27, 2007 | 26.41 | 26.71 | 26.16 | 26.19 | 35,795,888 | -0.39(-1.47%) |
Jul 26, 2007 | 26.70 | 27.24 | 26.21 | 26.58 | 49,350,816 | -0.53(-1.95%) |
Jul 25, 2007 | 27.23 | 27.36 | 26.81 | 27.11 | 33,942,104 | +0.06(+0.24%) |
Jul 24, 2007 | 27.63 | 27.75 | 26.98 | 27.04 | 36,748,812 | -0.72(-2.59%) |
Jul 23, 2007 | 28.14 | 28.15 | 27.72 | 27.76 | 27,573,940 | -0.31(-1.09%) |
Jul 20, 2007 | 28.15 | 28.41 | 28.03 | 28.07 | 25,094,634 | -0.22(-0.78%) |
Jul 19, 2007 | 28.54 | 28.60 | 28.16 | 28.29 | 22,024,784 | -0.24(-0.85%) |
Jul 18, 2007 | 28.52 | 28.81 | 28.28 | 28.53 | 24,403,728 | -0.08(-0.27%) |
Jul 17, 2007 | 28.84 | 28.85 | 28.57 | 28.61 | 19,467,498 | -0.31(-1.06%) |
Jul 16, 2007 | 28.96 | 29.04 | 28.86 | 28.91 | 15,755,399 | -0.21(-0.71%) |
Jul 13, 2007 | 29.11 | 29.22 | 28.94 | 29.12 | 16,880,344 | -0.05(-0.17%) |
Jul 12, 2007 | 28.95 | 29.21 | 28.81 | 29.17 | 28,087,740 | +0.33(+1.14%) |
Jul 11, 2007 | 28.67 | 29.04 | 28.60 | 28.84 | 29,189,114 | +0.16(+0.57%) |
Jul 10, 2007 | 28.87 | 29.09 | 28.63 | 28.68 | 49,007,732 | +0.01(+0.05%) |
Jul 09, 2007 | 29.11 | 29.19 | 28.62 | 28.67 | 24,331,252 | -0.05(-0.17%) |
Jul 06, 2007 | 28.44 | 28.87 | 28.39 | 28.72 | 23,592,910 | +0.33(+1.18%) |
Jul 05, 2007 | 28.02 | 28.43 | 27.93 | 28.38 | 20,581,326 | +0.45(+1.61%) |
Jul 03, 2007 | 28.10 | 28.18 | 27.75 | 27.93 | 8,794,433 | -0.12(-0.43%) |
Jul 02, 2007 | 28.04 | 28.22 | 27.90 | 28.05 | 12,413,020 | +0.01(+0.05%) |
Jun 29, 2007 | 28.17 | 28.47 | 27.87 | 28.04 | 19,246,894 | -0.12(-0.43%) |
Jun 28, 2007 | 28.27 | 28.60 | 28.15 | 28.16 | 27,576,098 | -0.17(-0.60%) |
Jun 27, 2007 | 27.75 | 28.36 | 27.65 | 28.33 | 21,719,610 | +0.43(+1.56%) |
Jun 26, 2007 | 27.98 | 28.09 | 27.70 | 27.90 | 23,854,838 | -0.02(-0.08%) |
Jun 25, 2007 | 28.13 | 28.30 | 27.79 | 27.92 | 18,378,580 | -0.13(-0.46%) |
Jun 22, 2007 | 28.21 | 28.59 | 28.05 | 28.05 | 27,124,306 | -0.42(-1.48%) |
Jun 21, 2007 | 28.50 | 28.60 | 28.19 | 28.47 | 37,809,448 | -0.06(-0.20%) |
Jun 20, 2007 | 29.11 | 29.35 | 28.44 | 28.52 | 93,735,288 | +1.25(+4.60%) |
Jun 19, 2007 | 27.33 | 27.36 | 26.94 | 27.27 | 20,392,038 | +0.22(+0.82%) |
Jun 18, 2007 | 27.08 | 27.25 | 27.01 | 27.05 | 12,131,763 | +0.01(+0.03%) |
Jun 15, 2007 | 27.31 | 27.43 | 27.04 | 27.04 | 29,602,152 | +0.11(+0.42%) |
Jun 14, 2007 | 26.93 | 26.96 | 26.77 | 26.93 | 13,963,793 | +0.04(+0.16%) |
Jun 13, 2007 | 26.80 | 26.96 | 26.68 | 26.88 | 19,699,448 | +0.26(+0.99%) |
Jun 12, 2007 | 26.87 | 26.93 | 26.61 | 26.62 | 24,303,524 | -0.25(-0.93%) |
Jun 11, 2007 | 26.92 | 26.96 | 26.81 | 26.87 | 18,597,366 | -0.17(-0.63%) |
Jun 08, 2007 | 26.83 | 27.08 | 26.77 | 27.04 | 14,240,004 | +0.21(+0.77%) |
Jun 07, 2007 | 27.18 | 27.29 | 26.80 | 26.83 | 24,322,932 | -0.46(-1.67%) |
Jun 06, 2007 | 27.47 | 27.57 | 27.22 | 27.29 | 16,447,358 | -0.40(-1.44%) |
Jun 05, 2007 | 28.15 | 28.39 | 27.56 | 27.69 | 21,566,354 | -0.67(-2.36%) |
Jun 04, 2007 | 27.89 | 28.41 | 27.73 | 28.36 | 17,976,572 | +0.42(+1.50%) |
Jun 01, 2007 | 27.70 | 28.20 | 27.76 | 27.94 | 18,187,400 | +0.24(+0.87%) |
May 31, 2007 | 27.61 | 27.81 | 27.48 | 27.70 | 13,955,138 | +0.12(+0.44%) |
May 30, 2007 | 27.53 | 27.61 | 27.28 | 27.58 | 13,008,162 | +0.04(+0.13%) |
May 29, 2007 | 27.35 | 27.56 | 27.30 | 27.54 | 12,460,796 | +0.19(+0.70%) |
May 25, 2007 | 27.77 | 27.79 | 27.25 | 27.35 | 13,513,732 | -0.41(-1.46%) |
May 24, 2007 | 27.53 | 28.07 | 27.51 | 27.75 | 26,925,294 | +0.12(+0.44%) |
May 23, 2007 | 27.58 | 27.88 | 27.51 | 27.63 | 15,296,743 | +0.18(+0.65%) |
May 22, 2007 | 27.50 | 27.58 | 27.33 | 27.45 | 13,132,482 | -0.07(-0.26%) |
May 21, 2007 | 27.58 | 27.82 | 27.46 | 27.53 | 17,757,882 | -0.18(-0.64%) |
May 18, 2007 | 27.43 | 27.73 | 27.25 | 27.70 | 19,457,182 | +0.41(+1.51%) |
May 17, 2007 | 27.20 | 27.50 | 27.18 | 27.29 | 12,759,532 | -0.05(-0.18%) |
May 16, 2007 | 27.29 | 27.49 | 27.08 | 27.34 | 19,765,210 | +0.05(+0.18%) |
May 15, 2007 | 27.15 | 28.02 | 27.06 | 27.29 | 44,055,724 | -0.51(-1.82%) |
May 14, 2007 | 27.90 | 28.16 | 27.69 | 27.80 | 22,298,922 | +0.11(+0.39%) |
May 11, 2007 | 27.58 | 27.91 | 27.51 | 27.69 | 16,833,094 | +0.05(+0.18%) |
May 10, 2007 | 27.71 | 28.23 | 27.53 | 27.64 | 18,712,850 | -0.28(-1.00%) |
May 09, 2007 | 27.40 | 27.93 | 27.37 | 27.92 | 14,051,916 | +0.39(+1.42%) |
May 08, 2007 | 27.58 | 27.61 | 27.33 | 27.53 | 17,638,754 | -0.15(-0.54%) |
May 07, 2007 | 27.58 | 27.93 | 27.47 | 27.68 | 10,924,285 | -0.04(-0.15%) |
May 04, 2007 | 27.83 | 27.92 | 27.60 | 27.72 | 12,476,189 | -0.11(-0.41%) |
May 03, 2007 | 27.75 | 27.97 | 27.39 | 27.83 | 15,261,621 | +0.22(+0.80%) |
May 02, 2007 | 27.32 | 27.83 | 27.32 | 27.61 | 19,644,740 | +0.23(+0.83%) |
May 01, 2007 | 27.18 | 27.42 | 27.01 | 27.38 | 18,340,172 | +0.40(+1.48%) |
Apr 30, 2007 | 27.43 | 27.48 | 26.96 | 26.98 | 28,606,686 | -0.43(-1.56%) |
Apr 27, 2007 | 27.72 | 27.78 | 27.37 | 27.41 | 15,872,769 | -0.37(-1.33%) |
Apr 26, 2007 | 28.09 | 28.15 | 27.71 | 27.78 | 16,028,886 | -0.36(-1.29%) |
Apr 25, 2007 | 28.09 | 28.28 | 27.93 | 28.15 | 15,897,704 | +0.14(+0.48%) |
Apr 24, 2007 | 27.85 | 28.07 | 27.54 | 28.01 | 18,627,732 | +0.07(+0.26%) |
Apr 23, 2007 | 27.92 | 28.07 | 27.82 | 27.94 | 11,103,905 | +0.00(+0.00%) |
Apr 20, 2007 | 28.02 | 28.03 | 27.73 | 27.94 | 19,243,536 | +0.21(+0.77%) |
Apr 19, 2007 | 27.72 | 27.91 | 27.49 | 27.73 | 15,472,354 | -0.09(-0.33%) |
Apr 18, 2007 | 28.07 | 28.10 | 27.66 | 27.82 | 15,692,992 | -0.29(-1.01%) |
Apr 17, 2007 | 27.68 | 28.15 | 27.58 | 28.10 | 22,064,778 | +0.63(+2.28%) |
Apr 16, 2007 | 27.08 | 27.64 | 27.01 | 27.48 | 16,159,431 | +0.48(+1.77%) |
Apr 13, 2007 | 27.05 | 27.07 | 26.90 | 27.00 | 15,105,464 | -0.09(-0.34%) |
Apr 12, 2007 | 27.00 | 27.21 | 26.79 | 27.09 | 15,968,264 | +0.04(+0.13%) |
Apr 11, 2007 | 27.16 | 27.31 | 26.91 | 27.06 | 22,336,720 | -0.19(-0.68%) |
Apr 10, 2007 | 27.14 | 27.47 | 27.10 | 27.24 | 15,407,655 | +0.11(+0.39%) |
Apr 09, 2007 | 27.25 | 27.25 | 26.98 | 27.13 | 10,262,344 | +0.04(+0.16%) |
Apr 05, 2007 | 27.16 | 27.16 | 26.93 | 27.09 | 15,065,618 | -0.06(-0.24%) |
Apr 04, 2007 | 26.80 | 27.26 | 26.75 | 27.16 | 26,903,788 | +0.34(+1.28%) |
Apr 03, 2007 | 26.29 | 26.92 | 26.22 | 26.81 | 22,261,596 | +0.60(+2.28%) |
Apr 02, 2007 | 26.13 | 26.26 | 26.08 | 26.21 | 13,846,873 | +0.04(+0.14%) |
Mar 30, 2007 | 26.20 | 26.50 | 25.90 | 26.18 | 17,784,476 | -0.06(-0.22%) |
Mar 29, 2007 | 26.34 | 26.41 | 26.01 | 26.24 | 20,186,016 | +0.04(+0.14%) |
Mar 28, 2007 | 26.49 | 26.54 | 26.08 | 26.20 | 19,625,040 | -0.41(-1.53%) |
Mar 27, 2007 | 26.88 | 26.93 | 26.56 | 26.61 | 18,003,794 | -0.41(-1.50%) |
Mar 26, 2007 | 27.18 | 27.28 | 26.78 | 27.01 | 16,595,916 | -0.22(-0.81%) |
Mar 23, 2007 | 27.33 | 27.41 | 27.13 | 27.23 | 16,233,070 | -0.08(-0.29%) |
Mar 22, 2007 | 27.60 | 27.72 | 27.18 | 27.31 | 13,315,327 | -0.29(-1.06%) |
Mar 21, 2007 | 27.03 | 27.73 | 26.94 | 27.60 | 21,479,852 | +0.58(+2.14%) |
Mar 20, 2007 | 26.83 | 27.08 | 26.72 | 27.03 | 15,551,002 | +0.15(+0.56%) |
Mar 19, 2007 | 26.83 | 26.92 | 26.62 | 26.88 | 13,186,822 | +0.15(+0.56%) |
Mar 16, 2007 | 26.71 | 26.95 | 26.60 | 26.73 | 23,701,946 | +0.01(+0.05%) |
Mar 15, 2007 | 26.69 | 26.93 | 26.52 | 26.71 | 14,246,225 | -0.05(-0.19%) |
Mar 14, 2007 | 26.56 | 26.78 | 26.01 | 26.76 | 34,022,332 | +0.15(+0.56%) |
Mar 13, 2007 | 27.20 | 27.17 | 26.54 | 26.61 | 30,022,760 | -0.58(-2.15%) |
Mar 12, 2007 | 27.58 | 27.63 | 27.16 | 27.20 | 19,922,172 | -0.36(-1.29%) |
Mar 09, 2007 | 27.90 | 27.91 | 27.43 | 27.55 | 16,823,130 | -0.09(-0.34%) |
Mar 08, 2007 | 27.63 | 27.87 | 27.60 | 27.65 | 16,430,031 | +0.06(+0.23%) |
Mar 07, 2007 | 27.58 | 27.78 | 27.45 | 27.58 | 17,291,172 | -0.06(-0.23%) |
Mar 06, 2007 | 27.80 | 27.80 | 27.38 | 27.65 | 24,521,756 | +0.09(+0.34%) |
Mar 05, 2007 | 27.61 | 27.93 | 27.50 | 27.55 | 32,048,610 | -0.24(-0.87%) |
Mar 02, 2007 | 28.01 | 28.06 | 27.77 | 27.80 | 27,397,232 | -0.31(-1.12%) |
Mar 01, 2007 | 27.91 | 28.25 | 27.55 | 28.11 | 29,667,720 | -0.10(-0.35%) |
Feb 28, 2007 | 28.00 | 28.39 | 28.00 | 28.21 | 36,651,412 | -0.16(-0.58%) |
Feb 27, 2007 | 28.85 | 28.87 | 28.19 | 28.37 | 32,952,970 | -0.69(-2.38%) |
Feb 26, 2007 | 29.21 | 29.21 | 28.72 | 29.06 | 17,119,870 | -0.12(-0.42%) |
Feb 23, 2007 | 29.51 | 29.56 | 29.08 | 29.19 | 19,268,598 | -0.16(-0.53%) |
Feb 22, 2007 | 29.34 | 29.43 | 29.21 | 29.34 | 13,311,201 | -0.09(-0.29%) |
Feb 21, 2007 | 29.14 | 29.51 | 28.96 | 29.43 | 16,724,329 | +0.00(+0.00%) |
Feb 20, 2007 | 29.03 | 29.78 | 29.00 | 29.43 | 25,126,352 | -0.10(-0.34%) |
Feb 16, 2007 | 29.57 | 29.68 | 29.36 | 29.53 | 15,487,772 | -0.16(-0.53%) |
Feb 15, 2007 | 29.62 | 29.82 | 29.44 | 29.68 | 15,197,263 | -0.05(-0.17%) |
Feb 14, 2007 | 29.73 | 29.90 | 29.57 | 29.73 | 28,790,946 | -0.02(-0.07%) |
Feb 13, 2007 | 29.42 | 29.81 | 29.34 | 29.76 | 18,489,350 | +0.23(+0.77%) |
Feb 12, 2007 | 29.66 | 29.93 | 29.41 | 29.53 | 25,936,386 | +0.31(+1.07%) |
Feb 09, 2007 | 29.37 | 29.51 | 29.15 | 29.21 | 13,079,917 | -0.06(-0.22%) |
Feb 08, 2007 | 29.37 | 29.41 | 29.17 | 29.28 | 16,808,114 | -0.19(-0.65%) |
Feb 07, 2007 | 29.37 | 29.54 | 29.23 | 29.47 | 11,714,525 | +0.06(+0.22%) |
Feb 06, 2007 | 29.28 | 29.48 | 29.15 | 29.41 | 11,363,248 | +0.17(+0.58%) |
Feb 05, 2007 | 28.98 | 29.38 | 28.89 | 29.24 | 12,655,240 | +0.14(+0.49%) |
Feb 02, 2007 | 29.14 | 29.31 | 28.94 | 29.09 | 13,933,620 | -0.18(-0.61%) |
Feb 01, 2007 | 29.05 | 29.34 | 28.99 | 29.27 | 17,604,838 | +0.24(+0.83%) |
Jan 31, 2007 | 28.48 | 29.18 | 28.47 | 29.03 | 16,321,968 | +0.41(+1.42%) |
Jan 30, 2007 | 28.58 | 28.77 | 28.51 | 28.62 | 12,170,076 | +0.19(+0.65%) |
Jan 29, 2007 | 28.72 | 28.87 | 28.39 | 28.44 | 17,048,240 | -0.02(-0.08%) |
Jan 26, 2007 | 28.59 | 28.66 | 28.25 | 28.46 | 13,749,911 | -0.11(-0.37%) |
Jan 25, 2007 | 28.88 | 28.98 | 28.51 | 28.57 | 15,558,645 | -0.43(-1.47%) |
Jan 24, 2007 | 28.87 | 29.06 | 28.80 | 28.99 | 13,805,347 | +0.19(+0.64%) |
Jan 23, 2007 | 28.52 | 28.94 | 28.50 | 28.81 | 15,971,532 | +0.27(+0.95%) |
Jan 22, 2007 | 28.97 | 28.97 | 28.49 | 28.54 | 19,880,632 | -0.36(-1.23%) |
Jan 19, 2007 | 29.19 | 29.20 | 28.82 | 28.89 | 17,017,786 | -0.23(-0.78%) |
Jan 18, 2007 | 28.54 | 29.17 | 28.51 | 29.12 | 26,405,152 | +0.41(+1.44%) |
Jan 17, 2007 | 28.64 | 28.84 | 28.57 | 28.71 | 17,864,190 | +0.00(+0.00%) |
Jan 16, 2007 | 28.50 | 28.80 | 28.44 | 28.71 | 17,739,146 | +0.13(+0.45%) |
Jan 12, 2007 | 28.47 | 28.77 | 28.39 | 28.58 | 15,744,458 | +0.02(+0.07%) |
Jan 11, 2007 | 28.25 | 28.64 | 28.25 | 28.56 | 17,050,344 | +0.21(+0.75%) |
Jan 10, 2007 | 28.39 | 28.45 | 27.83 | 28.34 | 21,506,920 | +0.33(+1.17%) |
Jan 09, 2007 | 28.15 | 28.39 | 27.95 | 28.02 | 28,547,198 | -0.12(-0.43%) |
Jan 08, 2007 | 28.46 | 28.47 | 27.97 | 28.14 | 24,511,230 | -0.21(-0.75%) |
Jan 05, 2007 | 28.82 | 28.95 | 28.30 | 28.35 | 30,421,332 | -0.56(-1.92%) |
Jan 04, 2007 | 29.21 | 29.34 | 28.77 | 28.91 | 31,323,734 | -0.36(-1.22%) |
Jan 03, 2007 | 29.43 | 29.81 | 29.19 | 29.26 | 71,369,608 | +0.65(+2.27%) |
Dec 29, 2006 | 28.26 | 28.71 | 28.25 | 28.62 | 16,295,724 | +0.31(+1.08%) |
Dec 28, 2006 | 28.08 | 28.37 | 28.06 | 28.31 | 12,477,005 | +0.12(+0.43%) |
Dec 27, 2006 | 27.92 | 28.27 | 27.92 | 28.19 | 12,261,860 | +0.36(+1.28%) |
Dec 26, 2006 | 27.52 | 27.95 | 27.50 | 27.83 | 10,182,687 | +0.12(+0.44%) |
Dec 22, 2006 | 27.75 | 27.84 | 27.61 | 27.71 | 11,103,474 | -0.01(-0.05%) |
Dec 21, 2006 | 27.97 | 28.05 | 27.54 | 27.73 | 20,749,772 | -0.16(-0.56%) |
Dec 20, 2006 | 28.18 | 28.40 | 27.88 | 27.88 | 18,876,762 | -0.36(-1.29%) |
Dec 19, 2006 | 28.32 | 28.34 | 28.08 | 28.25 | 20,964,916 | -0.23(-0.80%) |
Dec 18, 2006 | 28.55 | 28.72 | 28.28 | 28.47 | 19,763,304 | +0.05(+0.18%) |
Dec 15, 2006 | 28.58 | 28.77 | 28.38 | 28.42 | 36,457,040 | -0.06(-0.20%) |
Dec 14, 2006 | 27.86 | 28.57 | 27.70 | 28.48 | 34,095,076 | +0.61(+2.20%) |
Dec 13, 2006 | 27.75 | 28.00 | 27.64 | 27.87 | 26,110,012 | +0.29(+1.06%) |
Dec 12, 2006 | 27.58 | 27.60 | 27.20 | 27.58 | 24,970,852 | -0.06(-0.23%) |
Dec 11, 2006 | 27.65 | 27.75 | 27.40 | 27.64 | 21,961,770 | -0.01(-0.03%) |
Dec 08, 2006 | 27.77 | 28.00 | 27.57 | 27.65 | 15,812,945 | -0.09(-0.33%) |
Dec 07, 2006 | 28.20 | 28.40 | 27.71 | 27.74 | 22,966,200 | -0.71(-2.48%) |
Dec 06, 2006 | 28.16 | 28.58 | 27.97 | 28.44 | 25,191,892 | +0.39(+1.40%) |
Dec 05, 2006 | 28.07 | 28.29 | 27.81 | 28.05 | 16,703,278 | +0.12(+0.43%) |
Dec 04, 2006 | 27.58 | 28.12 | 27.37 | 27.93 | 20,427,546 | +0.16(+0.59%) |
Dec 01, 2006 | 27.77 | 28.47 | 27.53 | 27.77 | 66,353,208 | +0.71(+2.63%) |
Nov 30, 2006 | 26.73 | 27.26 | 26.53 | 27.06 | 24,352,362 | +0.25(+0.93%) |
Nov 29, 2006 | 26.50 | 26.89 | 26.41 | 26.81 | 16,848,954 | +0.39(+1.48%) |
Nov 28, 2006 | 26.59 | 26.68 | 26.36 | 26.41 | 16,710,014 | -0.37(-1.38%) |
Nov 27, 2006 | 27.15 | 27.18 | 26.69 | 26.78 | 17,216,932 | -0.09(-0.34%) |
Nov 24, 2006 | 26.97 | 27.18 | 26.87 | 26.88 | 4,300,373 | -0.27(-1.00%) |
Nov 22, 2006 | 27.02 | 27.30 | 27.01 | 27.15 | 19,830,950 | +0.13(+0.47%) |
Nov 21, 2006 | 27.37 | 27.39 | 27.01 | 27.02 | 12,656,644 | -0.35(-1.28%) |
Nov 20, 2006 | 27.17 | 27.68 | 26.97 | 27.37 | 22,044,712 | +0.09(+0.34%) |
Nov 17, 2006 | 26.91 | 27.28 | 26.82 | 27.28 | 23,496,694 | +0.33(+1.24%) |
Nov 16, 2006 | 26.93 | 27.01 | 26.49 | 26.94 | 26,616,788 | +0.14(+0.50%) |
Nov 15, 2006 | 26.91 | 27.28 | 26.66 | 26.81 | 39,939,076 | -0.24(-0.90%) |
Nov 14, 2006 | 25.52 | 27.12 | 25.49 | 27.05 | 69,406,920 | +1.11(+4.29%) |
Nov 13, 2006 | 26.19 | 26.20 | 25.83 | 25.94 | 28,924,720 | -0.17(-0.65%) |
Nov 10, 2006 | 26.22 | 26.26 | 25.99 | 26.11 | 19,901,402 | -0.15(-0.57%) |
Nov 09, 2006 | 26.54 | 26.66 | 26.21 | 26.26 | 26,168,956 | -0.29(-1.07%) |
Nov 08, 2006 | 26.36 | 26.71 | 26.36 | 26.54 | 19,559,388 | +0.01(+0.05%) |
Nov 07, 2006 | 26.48 | 26.71 | 26.44 | 26.53 | 24,406,816 | +0.01(+0.03%) |
Nov 06, 2006 | 26.08 | 26.56 | 26.04 | 26.52 | 23,671,280 | +0.01(+0.05%) |
Nov 03, 2006 | 26.60 | 26.65 | 26.22 | 26.51 | 19,645,418 | +0.00(+0.00%) |
Nov 02, 2006 | 26.40 | 26.72 | 26.30 | 26.51 | 23,344,424 | -0.11(-0.40%) |