Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 29.80 | 29.80 | 29.43 | 29.51 | 3,155,785 | -0.14(-0.46%) |
Dec 28, 2007 | 29.81 | 29.89 | 29.57 | 29.65 | 2,045,337 | -0.03(-0.10%) |
Dec 27, 2007 | 29.84 | 30.11 | 29.62 | 29.68 | 3,305,327 | -0.35(-1.15%) |
Dec 26, 2007 | 30.10 | 30.10 | 29.84 | 30.02 | 2,944,970 | -0.11(-0.38%) |
Dec 24, 2007 | 30.17 | 30.17 | 29.83 | 30.14 | 1,182,546 | +0.33(+1.11%) |
Dec 21, 2007 | 29.90 | 29.90 | 29.47 | 29.81 | 3,663,433 | +0.38(+1.28%) |
Dec 20, 2007 | 29.22 | 29.43 | 29.06 | 29.43 | 4,932,908 | +0.24(+0.83%) |
Dec 19, 2007 | 29.55 | 29.55 | 28.97 | 29.19 | 4,630,505 | -0.10(-0.33%) |
Dec 18, 2007 | 29.19 | 29.40 | 28.92 | 29.29 | 7,621,495 | +0.08(+0.28%) |
Dec 17, 2007 | 29.56 | 29.60 | 29.10 | 29.20 | 6,958,732 | -0.54(-1.80%) |
Dec 14, 2007 | 29.59 | 30.08 | 29.59 | 29.74 | 6,773,998 | -0.33(-1.10%) |
Dec 13, 2007 | 29.53 | 30.14 | 29.53 | 30.07 | 4,217,370 | +0.15(+0.50%) |
Dec 12, 2007 | 30.14 | 30.42 | 29.54 | 29.92 | 6,100,859 | +0.38(+1.28%) |
Dec 11, 2007 | 30.76 | 30.76 | 29.54 | 29.54 | 11,608,721 | -0.97(-3.19%) |
Dec 10, 2007 | 30.43 | 30.59 | 30.31 | 30.51 | 3,312,113 | +0.14(+0.47%) |
Dec 07, 2007 | 30.28 | 30.42 | 30.26 | 30.37 | 4,554,531 | +0.23(+0.75%) |
Dec 06, 2007 | 29.92 | 30.31 | 29.71 | 30.14 | 2,945,920 | +0.34(+1.14%) |
Dec 05, 2007 | 29.80 | 29.81 | 29.57 | 29.81 | 3,736,310 | +0.48(+1.64%) |
Dec 04, 2007 | 29.31 | 29.45 | 29.24 | 29.32 | 4,132,012 | -0.07(-0.23%) |
Dec 03, 2007 | 29.88 | 29.88 | 29.39 | 29.39 | 4,443,441 | -0.30(-1.02%) |
Nov 30, 2007 | 30.11 | 30.11 | 29.48 | 29.69 | 9,012,292 | +0.11(+0.38%) |
Nov 29, 2007 | 29.23 | 29.72 | 29.23 | 29.58 | 4,345,044 | +0.00(+0.00%) |
Nov 28, 2007 | 28.83 | 29.76 | 28.83 | 29.58 | 7,140,588 | +0.70(+2.43%) |
Nov 27, 2007 | 28.27 | 28.98 | 28.27 | 28.88 | 8,498,121 | +0.57(+2.00%) |
Nov 26, 2007 | 29.06 | 29.10 | 28.31 | 28.31 | 4,835,822 | -0.45(-1.57%) |
Nov 23, 2007 | 28.37 | 28.86 | 28.37 | 28.77 | 1,418,579 | +0.38(+1.33%) |
Nov 21, 2007 | 28.50 | 28.71 | 28.35 | 28.39 | 6,550,732 | -0.48(-1.67%) |
Nov 20, 2007 | 28.67 | 29.21 | 28.49 | 28.87 | 9,455,136 | +0.05(+0.16%) |
Nov 19, 2007 | 28.95 | 29.06 | 28.70 | 28.83 | 6,600,599 | -0.42(-1.44%) |
Nov 16, 2007 | 29.25 | 29.37 | 28.89 | 29.25 | 10,211,270 | +0.01(+0.03%) |
Nov 15, 2007 | 29.87 | 29.87 | 29.12 | 29.24 | 4,653,310 | -0.41(-1.40%) |
Nov 14, 2007 | 29.93 | 30.03 | 29.55 | 29.65 | 6,678,523 | -0.10(-0.33%) |
Nov 13, 2007 | 29.24 | 29.77 | 29.24 | 29.75 | 5,692,087 | +0.74(+2.55%) |
Nov 12, 2007 | 29.20 | 29.58 | 29.01 | 29.01 | 7,131,227 | -0.32(-1.08%) |
Nov 09, 2007 | 29.58 | 29.69 | 29.33 | 29.33 | 7,577,994 | -0.60(-1.99%) |
Nov 08, 2007 | 30.06 | 30.08 | 29.56 | 29.93 | 11,459,163 | +0.01(+0.03%) |
Nov 07, 2007 | 30.55 | 30.55 | 29.90 | 29.92 | 13,613,996 | -0.74(-2.41%) |
Nov 06, 2007 | 30.55 | 30.67 | 30.23 | 30.66 | 5,531,817 | +0.47(+1.57%) |
Nov 05, 2007 | 30.12 | 30.48 | 29.91 | 30.18 | 10,578,567 | -0.13(-0.42%) |
Nov 02, 2007 | 30.41 | 30.41 | 29.90 | 30.31 | 8,592,410 | +0.27(+0.90%) |
Nov 01, 2007 | 30.14 | 30.46 | 30.02 | 30.04 | 7,983,444 | -0.52(-1.70%) |
Oct 31, 2007 | 30.22 | 30.76 | 30.22 | 30.56 | 7,223,109 | +0.26(+0.87%) |
Oct 30, 2007 | 30.45 | 30.51 | 30.29 | 30.30 | 2,928,956 | -0.27(-0.89%) |
Oct 29, 2007 | 30.42 | 30.57 | 30.35 | 30.57 | 3,446,224 | +0.20(+0.65%) |
Oct 26, 2007 | 29.79 | 30.71 | 29.79 | 30.37 | 5,553,424 | +0.02(+0.07%) |
Oct 25, 2007 | 30.42 | 30.51 | 30.00 | 30.35 | 9,319,973 | +0.05(+0.17%) |
Oct 24, 2007 | 30.36 | 30.51 | 29.40 | 30.30 | 9,668,032 | -0.09(-0.30%) |
Oct 23, 2007 | 30.37 | 30.42 | 30.12 | 30.39 | 6,646,963 | +0.20(+0.67%) |
Oct 22, 2007 | 29.75 | 30.18 | 29.64 | 30.18 | 12,132,446 | +0.11(+0.38%) |
Oct 19, 2007 | 30.63 | 30.71 | 29.91 | 30.07 | 7,455,739 | -0.86(-2.78%) |
Oct 18, 2007 | 30.73 | 30.94 | 30.60 | 30.93 | 5,159,981 | +0.08(+0.27%) |
Oct 17, 2007 | 30.86 | 31.03 | 30.47 | 30.85 | 9,986,941 | +0.08(+0.27%) |
Oct 16, 2007 | 30.90 | 30.90 | 30.62 | 30.76 | 6,466,041 | -0.14(-0.44%) |
Oct 15, 2007 | 30.38 | 31.46 | 30.38 | 30.90 | 7,470,999 | -0.24(-0.77%) |
Oct 12, 2007 | 31.01 | 31.14 | 30.80 | 31.14 | 6,330,883 | +0.14(+0.44%) |
Oct 11, 2007 | 31.46 | 31.49 | 30.87 | 31.00 | 7,365,241 | -0.28(-0.89%) |
Oct 10, 2007 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 31.28 | 31.28 | 31.28 | 31.28 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 31.29 | 31.40 | 31.15 | 31.28 | 1,127,377 | -0.05(-0.17%) |
Oct 05, 2007 | 31.29 | 31.46 | 31.12 | 31.34 | 3,874,564 | +0.34(+1.09%) |
Oct 04, 2007 | 31.01 | 31.01 | 30.85 | 31.00 | 4,611,287 | +0.11(+0.34%) |
Oct 03, 2007 | 31.04 | 31.10 | 30.81 | 30.89 | 5,275,293 | -0.21(-0.68%) |
Oct 02, 2007 | 31.41 | 31.48 | 31.04 | 31.10 | 1,793,507 | -0.26(-0.82%) |
Oct 01, 2007 | 30.94 | 31.38 | 30.84 | 31.36 | 10,953,317 | +0.40(+1.29%) |
Sep 28, 2007 | 30.92 | 30.96 | 30.70 | 30.96 | 4,146,225 | +0.17(+0.54%) |
Sep 27, 2007 | 30.85 | 30.89 | 30.68 | 30.79 | 4,771,450 | +0.14(+0.44%) |
Sep 26, 2007 | 30.63 | 30.80 | 30.57 | 30.66 | 10,294,751 | +0.21(+0.69%) |
Sep 25, 2007 | 30.33 | 30.60 | 30.18 | 30.45 | 14,464,995 | +0.12(+0.40%) |
Sep 24, 2007 | 30.66 | 30.69 | 30.30 | 30.33 | 5,506,979 | -0.29(-0.96%) |
Sep 21, 2007 | 30.75 | 30.75 | 30.52 | 30.62 | 2,887,710 | +0.05(+0.17%) |
Sep 20, 2007 | 30.72 | 30.75 | 30.53 | 30.57 | 10,515,423 | -0.26(-0.83%) |
Sep 19, 2007 | 30.85 | 30.93 | 30.64 | 30.82 | 4,330,703 | +0.32(+1.06%) |
Sep 18, 2007 | 29.70 | 30.61 | 29.70 | 30.50 | 7,007,495 | +0.96(+3.24%) |
Sep 17, 2007 | 29.76 | 29.80 | 29.54 | 29.54 | 3,062,868 | -0.26(-0.86%) |
Sep 14, 2007 | 29.69 | 29.85 | 29.51 | 29.80 | 3,220,112 | +0.05(+0.18%) |
Sep 13, 2007 | 29.69 | 29.88 | 29.53 | 29.74 | 4,732,040 | +0.31(+1.05%) |
Sep 12, 2007 | 29.38 | 29.68 | 29.29 | 29.44 | 4,871,768 | -0.02(-0.08%) |
Sep 11, 2007 | 29.12 | 29.53 | 29.12 | 29.46 | 6,028,604 | +0.26(+0.90%) |
Sep 10, 2007 | 29.29 | 29.36 | 28.80 | 29.19 | 7,880,231 | +0.02(+0.08%) |
Sep 07, 2007 | 29.41 | 29.45 | 29.07 | 29.17 | 8,919,234 | -0.61(-2.05%) |
Sep 06, 2007 | 29.56 | 29.78 | 29.31 | 29.78 | 4,286,317 | +0.24(+0.82%) |
Sep 05, 2007 | 29.56 | 29.65 | 29.35 | 29.54 | 3,049,996 | -0.30(-1.01%) |
Sep 04, 2007 | 29.66 | 29.97 | 29.50 | 29.84 | 6,727,111 | +0.14(+0.46%) |
Aug 31, 2007 | 29.57 | 29.81 | 29.42 | 29.71 | 5,824,120 | +0.44(+1.52%) |
Aug 30, 2007 | 29.18 | 29.49 | 29.07 | 29.26 | 3,280,621 | -0.18(-0.61%) |
Aug 29, 2007 | 28.94 | 29.45 | 28.90 | 29.44 | 4,508,316 | +0.68(+2.36%) |
Aug 28, 2007 | 29.43 | 29.44 | 28.73 | 28.77 | 6,610,737 | -0.71(-2.40%) |
Aug 27, 2007 | 29.62 | 29.68 | 29.47 | 29.47 | 4,571,081 | -0.07(-0.23%) |
Aug 24, 2007 | 29.20 | 29.67 | 29.20 | 29.54 | 5,433,864 | +0.24(+0.82%) |
Aug 23, 2007 | 29.61 | 29.69 | 29.10 | 29.30 | 4,375,355 | -0.16(-0.54%) |
Aug 22, 2007 | 29.13 | 29.54 | 29.12 | 29.46 | 5,913,291 | +0.52(+1.80%) |
Aug 21, 2007 | 29.00 | 29.18 | 28.85 | 28.94 | 6,592,452 | -0.11(-0.39%) |
Aug 20, 2007 | 28.77 | 29.13 | 28.61 | 29.05 | 14,689,905 | +0.41(+1.45%) |
Aug 17, 2007 | 29.08 | 29.25 | 28.30 | 28.64 | 15,527,188 | +0.29(+1.01%) |
Aug 16, 2007 | 27.91 | 28.35 | 27.16 | 28.35 | 19,056,936 | +0.02(+0.05%) |
Aug 15, 2007 | 28.63 | 28.98 | 28.15 | 28.34 | 10,427,048 | -0.34(-1.18%) |
Aug 14, 2007 | 29.58 | 29.58 | 28.67 | 28.67 | 6,132,074 | -0.75(-2.56%) |
Aug 13, 2007 | 29.41 | 29.59 | 29.22 | 29.43 | 8,253,768 | +0.39(+1.35%) |
Aug 10, 2007 | 28.77 | 29.25 | 28.40 | 29.04 | 20,772,418 | -0.34(-1.15%) |
Aug 09, 2007 | 29.49 | 29.79 | 29.13 | 29.38 | 12,427,211 | -0.81(-2.67%) |
Aug 08, 2007 | 30.03 | 30.18 | 29.69 | 30.18 | 9,584,092 | +0.23(+0.78%) |
Aug 07, 2007 | 29.77 | 30.15 | 29.58 | 29.95 | 10,661,505 | +0.00(+0.00%) |
Aug 06, 2007 | 29.54 | 29.95 | 29.39 | 29.95 | 8,760,834 | +0.31(+1.04%) |
Aug 03, 2007 | 29.93 | 30.12 | 29.61 | 29.64 | 6,494,902 | -0.48(-1.60%) |
Aug 02, 2007 | 30.06 | 30.26 | 29.90 | 30.12 | 10,546,806 | +0.20(+0.68%) |
Aug 01, 2007 | 29.71 | 30.36 | 29.48 | 29.92 | 12,731,066 | +0.22(+0.74%) |
Jul 31, 2007 | 30.23 | 30.59 | 29.62 | 29.70 | 12,582,671 | -0.41(-1.35%) |
Jul 30, 2007 | 29.71 | 30.15 | 29.62 | 30.11 | 8,848,652 | +0.63(+2.15%) |
Jul 27, 2007 | 29.95 | 30.15 | 29.43 | 29.47 | 10,148,824 | -0.56(-1.86%) |
Jul 26, 2007 | 30.24 | 30.59 | 29.67 | 30.03 | 11,117,039 | -0.64(-2.09%) |
Jul 25, 2007 | 30.78 | 30.93 | 30.36 | 30.67 | 11,052,086 | +0.08(+0.25%) |
Jul 24, 2007 | 30.95 | 31.05 | 30.57 | 30.60 | 9,566,660 | -0.43(-1.38%) |
Jul 23, 2007 | 31.04 | 31.18 | 30.91 | 31.03 | 2,605,601 | +0.20(+0.66%) |
Jul 20, 2007 | 31.03 | 31.26 | 30.69 | 30.82 | 5,983,727 | -0.45(-1.45%) |
Jul 19, 2007 | 31.18 | 31.34 | 31.17 | 31.27 | 5,539,622 | +0.28(+0.90%) |
Jul 18, 2007 | 30.97 | 31.21 | 30.82 | 31.00 | 5,517,857 | -0.07(-0.22%) |
Jul 17, 2007 | 30.96 | 31.23 | 30.89 | 31.06 | 5,681,670 | +0.18(+0.59%) |
Jul 16, 2007 | 30.67 | 30.98 | 30.67 | 30.88 | 3,202,775 | +0.20(+0.64%) |
Jul 13, 2007 | 30.52 | 30.81 | 30.52 | 30.69 | 4,051,446 | +0.21(+0.69%) |
Jul 12, 2007 | 30.14 | 30.87 | 30.09 | 30.48 | 4,000,757 | +0.44(+1.48%) |
Jul 11, 2007 | 29.69 | 30.03 | 29.69 | 30.03 | 5,086,451 | +0.32(+1.07%) |
Jul 10, 2007 | 30.07 | 30.28 | 29.65 | 29.71 | 3,174,068 | -0.50(-1.67%) |
Jul 09, 2007 | 30.05 | 30.23 | 30.00 | 30.22 | 3,136,056 | +0.23(+0.75%) |
Jul 06, 2007 | 29.87 | 30.02 | 29.77 | 29.99 | 2,078,667 | +0.18(+0.61%) |
Jul 05, 2007 | 29.84 | 30.51 | 29.70 | 29.81 | 2,626,265 | -0.03(-0.10%) |
Jul 03, 2007 | 29.82 | 29.89 | 29.77 | 29.84 | 2,221,718 | +0.21(+0.71%) |
Jul 02, 2007 | 29.51 | 29.74 | 29.31 | 29.63 | 4,788,029 | +0.21(+0.72%) |
Jun 29, 2007 | 29.51 | 29.65 | 29.24 | 29.42 | 5,853,313 | +0.11(+0.36%) |
Jun 28, 2007 | 29.28 | 29.52 | 29.28 | 29.32 | 3,063,764 | -0.15(-0.51%) |
Jun 27, 2007 | 29.02 | 29.47 | 28.95 | 29.47 | 2,915,046 | +0.29(+0.98%) |
Jun 26, 2007 | 29.42 | 29.51 | 29.17 | 29.18 | 9,507,630 | -0.25(-0.85%) |
Jun 25, 2007 | 29.56 | 29.70 | 29.25 | 29.43 | 3,558,921 | -0.08(-0.26%) |
Jun 22, 2007 | 29.67 | 29.74 | 29.38 | 29.50 | 4,297,065 | -0.17(-0.58%) |
Jun 21, 2007 | 29.61 | 29.77 | 29.42 | 29.68 | 3,685,871 | +0.06(+0.20%) |
Jun 20, 2007 | 30.00 | 30.05 | 29.62 | 29.62 | 2,810,216 | -0.17(-0.56%) |
Jun 19, 2007 | 29.64 | 29.92 | 29.52 | 29.78 | 4,813,913 | +0.09(+0.30%) |
Jun 18, 2007 | 29.77 | 29.87 | 29.60 | 29.69 | 2,047,485 | -0.02(-0.05%) |
Jun 15, 2007 | 29.84 | 29.86 | 29.71 | 29.71 | 2,299,871 | +0.08(+0.28%) |
Jun 14, 2007 | 29.47 | 29.75 | 29.47 | 29.62 | 2,814,595 | +0.15(+0.51%) |
Jun 13, 2007 | 29.05 | 29.47 | 28.97 | 29.47 | 4,371,640 | +0.69(+2.38%) |
Jun 12, 2007 | 29.14 | 29.20 | 28.79 | 28.79 | 4,120,315 | -0.39(-1.34%) |
Jun 11, 2007 | 29.05 | 29.32 | 29.05 | 29.18 | 3,877,350 | +0.05(+0.18%) |
Jun 08, 2007 | 28.86 | 29.19 | 28.69 | 29.13 | 4,022,519 | +0.40(+1.39%) |
Jun 07, 2007 | 29.05 | 29.23 | 28.68 | 28.73 | 7,665,253 | -0.47(-1.63%) |
Jun 06, 2007 | 29.36 | 29.40 | 29.11 | 29.20 | 8,162,739 | -0.32(-1.07%) |
Jun 05, 2007 | 29.58 | 29.69 | 29.40 | 29.52 | 5,931,935 | -0.09(-0.31%) |
Jun 04, 2007 | 29.41 | 29.66 | 29.41 | 29.61 | 7,264,873 | +0.01(+0.03%) |
Jun 01, 2007 | 29.68 | 29.71 | 29.46 | 29.60 | 7,108,171 | +0.11(+0.38%) |
May 31, 2007 | 29.44 | 29.54 | 29.40 | 29.49 | 6,119,367 | +0.16(+0.54%) |
May 30, 2007 | 29.01 | 29.35 | 28.91 | 29.33 | 5,461,730 | +0.13(+0.44%) |
May 29, 2007 | 28.83 | 29.20 | 28.83 | 29.20 | 6,854,431 | +0.19(+0.65%) |
May 25, 2007 | 28.98 | 29.08 | 28.90 | 29.01 | 3,036,661 | +0.17(+0.60%) |
May 24, 2007 | 29.16 | 29.19 | 28.79 | 28.84 | 4,973,573 | -0.23(-0.80%) |
May 23, 2007 | 28.89 | 29.13 | 28.89 | 29.07 | 5,402,048 | +0.14(+0.49%) |
May 22, 2007 | 29.18 | 29.18 | 28.87 | 28.93 | 1,470,082 | -0.06(-0.21%) |
May 21, 2007 | 29.01 | 29.04 | 28.86 | 28.99 | 5,696,837 | +0.17(+0.58%) |
May 18, 2007 | 28.89 | 29.01 | 28.83 | 28.83 | 3,765,376 | -0.10(-0.34%) |
May 17, 2007 | 28.94 | 28.98 | 28.79 | 28.92 | 3,727,803 | +0.05(+0.18%) |
May 16, 2007 | 28.84 | 28.90 | 28.65 | 28.87 | 2,853,475 | +0.14(+0.50%) |
May 15, 2007 | 28.70 | 28.98 | 28.67 | 28.73 | 3,955,972 | +0.08(+0.26%) |
May 14, 2007 | 28.85 | 28.85 | 28.56 | 28.65 | 4,971,820 | -0.13(-0.45%) |
May 11, 2007 | 28.56 | 28.78 | 28.41 | 28.78 | 2,231,069 | +0.22(+0.77%) |
May 10, 2007 | 28.65 | 28.79 | 28.45 | 28.56 | 4,276,191 | -0.20(-0.68%) |
May 09, 2007 | 28.66 | 28.86 | 28.58 | 28.76 | 2,738,959 | +0.08(+0.26%) |
May 08, 2007 | 28.56 | 28.69 | 28.52 | 28.68 | 1,595,658 | -0.02(-0.05%) |
May 07, 2007 | 28.71 | 28.75 | 28.62 | 28.70 | 2,625,707 | +0.08(+0.26%) |
May 04, 2007 | 28.75 | 28.94 | 28.55 | 28.62 | 4,463,917 | +0.03(+0.11%) |
May 03, 2007 | 28.56 | 28.62 | 28.51 | 28.59 | 2,758,667 | +0.20(+0.72%) |
May 02, 2007 | 28.13 | 28.56 | 28.13 | 28.39 | 2,968,128 | +0.18(+0.64%) |
May 01, 2007 | 28.14 | 28.26 | 28.08 | 28.21 | 4,390,553 | +0.17(+0.62%) |
Apr 30, 2007 | 28.58 | 28.64 | 28.03 | 28.03 | 2,274,228 | -0.33(-1.17%) |
Apr 27, 2007 | 28.03 | 28.49 | 28.02 | 28.37 | 4,236,759 | +0.32(+1.16%) |
Apr 26, 2007 | 28.09 | 28.15 | 28.00 | 28.04 | 960,769 | -0.02(-0.05%) |
Apr 25, 2007 | 27.98 | 28.53 | 27.76 | 28.06 | 3,073,728 | +0.29(+1.03%) |
Apr 24, 2007 | 27.97 | 28.03 | 27.76 | 27.77 | 6,195,964 | -0.08(-0.30%) |
Apr 23, 2007 | 27.83 | 27.97 | 27.81 | 27.85 | 3,507,277 | +0.11(+0.38%) |
Apr 20, 2007 | 27.86 | 28.03 | 27.75 | 27.75 | 2,249,448 | +0.19(+0.68%) |
Apr 19, 2007 | 27.45 | 27.66 | 27.37 | 27.56 | 4,505,411 | +0.09(+0.33%) |
Apr 18, 2007 | 27.21 | 27.62 | 27.21 | 27.47 | 2,047,022 | +0.08(+0.28%) |
Apr 17, 2007 | 27.39 | 27.41 | 27.27 | 27.39 | 2,027,384 | +0.00(+0.00%) |
Apr 16, 2007 | 27.35 | 27.41 | 27.32 | 27.39 | 1,896,121 | +0.22(+0.80%) |
Apr 13, 2007 | 27.21 | 27.24 | 27.05 | 27.18 | 6,364,720 | -0.01(-0.03%) |
Apr 12, 2007 | 26.75 | 27.18 | 26.75 | 27.18 | 5,132,267 | +0.32(+1.21%) |
Apr 11, 2007 | 27.07 | 27.10 | 26.82 | 26.86 | 5,679,958 | -0.11(-0.39%) |
Apr 10, 2007 | 27.03 | 27.10 | 26.90 | 26.96 | 4,098,415 | -0.01(-0.03%) |
Apr 09, 2007 | 27.13 | 27.18 | 26.97 | 26.97 | 3,280,098 | -0.03(-0.11%) |
Apr 05, 2007 | 26.90 | 27.01 | 26.85 | 27.00 | 3,321,264 | +0.08(+0.31%) |
Apr 04, 2007 | 27.05 | 27.05 | 26.83 | 26.92 | 5,195,942 | -0.11(-0.39%) |
Apr 03, 2007 | 26.96 | 27.08 | 26.93 | 27.02 | 4,946,817 | +0.19(+0.70%) |
Apr 02, 2007 | 26.86 | 26.86 | 26.69 | 26.84 | 5,528,537 | +0.05(+0.17%) |
Mar 30, 2007 | 26.99 | 27.05 | 26.61 | 26.79 | 7,555,758 | -0.03(-0.11%) |
Mar 29, 2007 | 26.85 | 26.96 | 26.66 | 26.82 | 6,278,336 | -0.01(-0.03%) |
Mar 28, 2007 | 27.11 | 27.11 | 26.69 | 26.83 | 5,927,888 | -0.22(-0.81%) |
Mar 27, 2007 | 27.06 | 27.15 | 26.94 | 27.05 | 3,386,777 | -0.13(-0.47%) |
Mar 26, 2007 | 27.10 | 27.48 | 27.01 | 27.18 | 3,055,172 | -0.23(-0.83%) |
Mar 23, 2007 | 27.16 | 27.40 | 27.05 | 27.40 | 4,640,812 | +0.16(+0.58%) |
Mar 22, 2007 | 27.27 | 27.27 | 27.08 | 27.24 | 3,367,536 | +0.05(+0.19%) |
Mar 21, 2007 | 26.84 | 27.27 | 26.81 | 27.19 | 4,372,303 | +0.37(+1.38%) |
Mar 20, 2007 | 26.81 | 26.86 | 26.72 | 26.82 | 1,765,574 | +0.07(+0.25%) |
Mar 19, 2007 | 26.66 | 26.80 | 26.62 | 26.75 | 4,573,734 | +0.19(+0.71%) |
Mar 16, 2007 | 26.59 | 26.66 | 26.37 | 26.56 | 2,167,441 | +0.04(+0.14%) |
Mar 15, 2007 | 26.35 | 26.62 | 26.35 | 26.53 | 3,290,175 | +0.03(+0.11%) |
Mar 14, 2007 | 26.49 | 26.53 | 26.04 | 26.50 | 4,434,272 | +0.11(+0.40%) |
Mar 13, 2007 | 26.84 | 26.84 | 26.29 | 26.39 | 3,415,306 | -0.45(-1.68%) |
Mar 12, 2007 | 26.57 | 26.91 | 26.56 | 26.84 | 2,008,207 | +0.13(+0.48%) |
Mar 09, 2007 | 26.78 | 26.83 | 26.57 | 26.72 | 1,734,192 | +0.14(+0.51%) |
Mar 08, 2007 | 26.52 | 27.12 | 26.52 | 26.58 | 3,661,190 | +0.20(+0.74%) |
Mar 07, 2007 | 26.44 | 26.56 | 26.38 | 26.38 | 3,294,952 | -0.11(-0.40%) |
Mar 06, 2007 | 26.37 | 26.49 | 26.20 | 26.49 | 7,599,183 | +0.30(+1.15%) |
Mar 05, 2007 | 26.09 | 26.41 | 25.89 | 26.19 | 5,596,017 | -0.07(-0.26%) |
Mar 02, 2007 | 26.64 | 26.64 | 26.26 | 26.26 | 4,207,098 | -0.33(-1.25%) |
Mar 01, 2007 | 26.28 | 26.73 | 25.69 | 26.59 | 5,616,804 | -0.11(-0.40%) |
Feb 28, 2007 | 26.63 | 26.85 | 26.44 | 26.69 | 4,141,546 | +0.09(+0.34%) |
Feb 27, 2007 | 27.28 | 27.28 | 26.38 | 26.60 | 5,696,335 | -0.79(-2.89%) |
Feb 26, 2007 | 27.54 | 27.58 | 27.32 | 27.39 | 1,652,595 | -0.19(-0.68%) |
Feb 23, 2007 | 27.59 | 27.59 | 27.41 | 27.58 | 2,591,535 | -0.08(-0.27%) |
Feb 22, 2007 | 27.80 | 27.85 | 27.51 | 27.66 | 2,023,733 | -0.09(-0.33%) |
Feb 21, 2007 | 27.51 | 27.76 | 27.51 | 27.75 | 3,114,884 | +0.05(+0.16%) |
Feb 20, 2007 | 27.60 | 27.73 | 27.51 | 27.70 | 1,930,713 | +0.08(+0.27%) |
Feb 16, 2007 | 27.73 | 27.73 | 27.55 | 27.63 | 1,289,531 | -0.11(-0.41%) |
Feb 15, 2007 | 27.76 | 27.76 | 27.32 | 27.74 | 1,881,483 | +0.06(+0.22%) |
Feb 14, 2007 | 27.39 | 27.72 | 27.33 | 27.68 | 3,090,499 | +0.40(+1.46%) |
Feb 13, 2007 | 26.99 | 27.28 | 26.99 | 27.28 | 6,363,010 | +0.22(+0.81%) |
Feb 12, 2007 | 27.03 | 27.08 | 26.94 | 27.06 | 3,633,335 | +0.05(+0.17%) |
Feb 09, 2007 | 27.14 | 27.18 | 26.93 | 27.02 | 4,783,127 | -0.11(-0.39%) |
Feb 08, 2007 | 27.34 | 27.34 | 27.11 | 27.12 | 2,931,234 | -0.19(-0.69%) |
Feb 07, 2007 | 27.39 | 27.39 | 27.27 | 27.31 | 1,499,985 | -0.02(-0.08%) |
Feb 06, 2007 | 27.30 | 27.34 | 27.24 | 27.33 | 3,734,836 | +0.01(+0.03%) |
Feb 05, 2007 | 27.34 | 27.38 | 27.05 | 27.33 | 2,018,425 | +0.05(+0.19%) |
Feb 02, 2007 | 27.13 | 27.36 | 27.13 | 27.27 | 3,249,570 | +0.11(+0.39%) |
Feb 01, 2007 | 27.09 | 27.27 | 26.76 | 27.17 | 2,702,733 | +0.23(+0.87%) |
Jan 31, 2007 | 26.53 | 26.96 | 26.53 | 26.93 | 1,676,735 | +0.35(+1.33%) |
Jan 30, 2007 | 26.68 | 26.68 | 26.46 | 26.58 | 2,245,864 | -0.02(-0.06%) |
Jan 29, 2007 | 26.53 | 26.63 | 26.44 | 26.59 | 3,746,646 | +0.06(+0.23%) |
Jan 26, 2007 | 26.72 | 26.72 | 26.34 | 26.53 | 2,455,921 | -0.11(-0.40%) |
Jan 25, 2007 | 26.89 | 26.89 | 26.56 | 26.64 | 2,770,143 | -0.14(-0.53%) |
Jan 24, 2007 | 26.93 | 26.93 | 26.75 | 26.78 | 3,097,501 | -0.08(-0.28%) |
Jan 23, 2007 | 26.49 | 26.91 | 26.49 | 26.86 | 2,427,391 | +0.31(+1.16%) |
Jan 22, 2007 | 26.81 | 26.84 | 26.47 | 26.55 | 1,577,214 | -0.29(-1.09%) |
Jan 19, 2007 | 26.87 | 26.99 | 26.82 | 26.84 | 2,031,562 | -0.02(-0.06%) |
Jan 18, 2007 | 26.92 | 27.05 | 26.85 | 26.86 | 1,763,916 | -0.12(-0.45%) |
Jan 17, 2007 | 27.02 | 27.10 | 26.93 | 26.98 | 2,202,207 | +0.02(+0.08%) |
Jan 16, 2007 | 26.72 | 27.01 | 26.72 | 26.96 | 2,070,839 | +0.14(+0.53%) |
Jan 12, 2007 | 26.81 | 26.84 | 26.69 | 26.81 | 1,676,204 | +0.08(+0.28%) |
Jan 11, 2007 | 26.45 | 26.77 | 26.45 | 26.74 | 3,659,332 | +0.22(+0.82%) |
Jan 10, 2007 | 26.30 | 26.52 | 26.26 | 26.52 | 3,666,100 | +0.09(+0.34%) |
Jan 09, 2007 | 26.53 | 26.56 | 26.32 | 26.43 | 1,384,275 | -0.02(-0.06%) |
Jan 08, 2007 | 26.28 | 26.49 | 26.19 | 26.44 | 2,215,477 | +0.10(+0.37%) |
Jan 05, 2007 | 26.44 | 26.44 | 26.20 | 26.35 | 4,529,945 | -0.09(-0.34%) |
Jan 04, 2007 | 26.44 | 26.52 | 26.25 | 26.44 | 2,264,707 | -0.11(-0.43%) |