Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 27.98 | 28.36 | 27.98 | 28.12 | 2,213,068 | -0.19(-0.66%) |
Dec 28, 2007 | 28.25 | 28.47 | 28.09 | 28.31 | 2,003,637 | +0.20(+0.70%) |
Dec 27, 2007 | 28.47 | 28.47 | 28.09 | 28.11 | 2,276,241 | -0.44(-1.56%) |
Dec 26, 2007 | 27.95 | 28.61 | 27.95 | 28.56 | 2,130,603 | +0.36(+1.26%) |
Dec 24, 2007 | 27.88 | 28.26 | 27.88 | 28.20 | 1,221,689 | +0.01(+0.03%) |
Dec 21, 2007 | 27.27 | 28.19 | 27.11 | 28.19 | 6,470,319 | +1.12(+4.14%) |
Dec 20, 2007 | 27.04 | 27.17 | 26.66 | 27.07 | 2,442,154 | +0.30(+1.13%) |
Dec 19, 2007 | 26.48 | 26.90 | 26.46 | 26.77 | 2,587,005 | +0.28(+1.07%) |
Dec 18, 2007 | 26.33 | 26.68 | 26.28 | 26.48 | 2,566,647 | +0.36(+1.36%) |
Dec 17, 2007 | 26.29 | 26.66 | 26.10 | 26.13 | 2,910,856 | -0.36(-1.38%) |
Dec 14, 2007 | 26.51 | 26.83 | 26.46 | 26.49 | 2,102,867 | -0.44(-1.62%) |
Dec 13, 2007 | 26.23 | 27.17 | 26.18 | 26.93 | 2,216,456 | +0.37(+1.41%) |
Dec 12, 2007 | 26.70 | 26.84 | 26.17 | 26.56 | 2,908,416 | +0.19(+0.71%) |
Dec 11, 2007 | 26.76 | 27.00 | 26.24 | 26.37 | 2,856,167 | -0.44(-1.63%) |
Dec 10, 2007 | 26.40 | 26.84 | 26.35 | 26.80 | 2,406,540 | +0.37(+1.41%) |
Dec 07, 2007 | 26.42 | 26.48 | 26.19 | 26.43 | 2,437,632 | -0.04(-0.13%) |
Dec 06, 2007 | 26.52 | 26.52 | 26.09 | 26.47 | 2,762,832 | +0.05(+0.20%) |
Dec 05, 2007 | 26.17 | 26.53 | 26.17 | 26.41 | 2,785,132 | +0.50(+1.92%) |
Dec 04, 2007 | 25.76 | 26.21 | 25.75 | 25.91 | 2,808,080 | -0.09(-0.34%) |
Dec 03, 2007 | 25.98 | 26.37 | 25.94 | 26.00 | 3,331,990 | -0.08(-0.31%) |
Nov 30, 2007 | 26.69 | 26.69 | 26.03 | 26.08 | 3,869,251 | -0.47(-1.78%) |
Nov 29, 2007 | 26.53 | 26.78 | 26.18 | 26.56 | 2,024,338 | -0.14(-0.53%) |
Nov 28, 2007 | 25.83 | 26.77 | 25.80 | 26.70 | 3,496,692 | +0.73(+2.81%) |
Nov 27, 2007 | 25.45 | 26.48 | 25.37 | 25.97 | 3,421,773 | +0.70(+2.78%) |
Nov 26, 2007 | 25.72 | 25.94 | 25.24 | 25.27 | 2,651,977 | -0.68(-2.64%) |
Nov 23, 2007 | 25.80 | 26.07 | 25.68 | 25.95 | 1,012,874 | +0.14(+0.55%) |
Nov 21, 2007 | 25.95 | 26.16 | 25.65 | 25.81 | 2,654,643 | -0.28(-1.06%) |
Nov 20, 2007 | 26.56 | 26.62 | 25.50 | 26.08 | 5,756,600 | -0.37(-1.41%) |
Nov 19, 2007 | 26.87 | 27.04 | 26.37 | 26.46 | 2,947,010 | -0.47(-1.75%) |
Nov 16, 2007 | 26.45 | 27.58 | 26.22 | 26.93 | 6,032,747 | +0.90(+3.45%) |
Nov 15, 2007 | 26.16 | 26.70 | 25.90 | 26.03 | 3,131,799 | -0.13(-0.51%) |
Nov 14, 2007 | 27.08 | 27.17 | 26.08 | 26.16 | 3,520,483 | -1.01(-3.70%) |
Nov 13, 2007 | 27.22 | 27.35 | 26.32 | 27.17 | 4,127,496 | -0.04(-0.16%) |
Nov 12, 2007 | 26.62 | 27.85 | 26.41 | 27.21 | 4,409,402 | +0.77(+2.89%) |
Nov 09, 2007 | 26.73 | 27.04 | 26.41 | 26.45 | 3,701,135 | -0.61(-2.27%) |
Nov 08, 2007 | 27.78 | 27.81 | 26.72 | 27.06 | 4,964,607 | -0.49(-1.78%) |
Nov 07, 2007 | 28.33 | 28.41 | 27.55 | 27.55 | 3,581,361 | -1.06(-3.70%) |
Nov 06, 2007 | 28.81 | 29.38 | 28.21 | 28.61 | 3,336,133 | -0.18(-0.62%) |
Nov 05, 2007 | 28.71 | 28.99 | 28.39 | 28.79 | 2,096,402 | -0.16(-0.55%) |
Nov 02, 2007 | 28.48 | 29.08 | 28.35 | 28.95 | 2,944,576 | +0.63(+2.23%) |
Nov 01, 2007 | 28.25 | 28.73 | 28.25 | 28.32 | 2,979,289 | -0.30(-1.06%) |
Oct 31, 2007 | 27.76 | 28.62 | 27.76 | 28.62 | 3,888,591 | +0.90(+3.24%) |
Oct 30, 2007 | 27.76 | 27.85 | 27.50 | 27.72 | 4,006,147 | -0.10(-0.35%) |
Oct 29, 2007 | 27.93 | 28.21 | 27.72 | 27.82 | 1,851,951 | -0.05(-0.19%) |
Oct 26, 2007 | 27.99 | 28.25 | 27.71 | 27.87 | 2,154,093 | -0.04(-0.13%) |
Oct 25, 2007 | 28.65 | 28.65 | 27.54 | 27.91 | 2,973,142 | -0.01(-0.03%) |
Oct 24, 2007 | 27.84 | 28.03 | 27.42 | 27.92 | 2,746,301 | -0.05(-0.19%) |
Oct 23, 2007 | 27.76 | 28.07 | 27.56 | 27.97 | 2,549,799 | -0.17(-0.60%) |
Oct 22, 2007 | 27.85 | 28.20 | 27.80 | 28.14 | 3,730,215 | +0.25(+0.89%) |
Oct 19, 2007 | 29.08 | 29.18 | 27.86 | 27.89 | 4,717,246 | -1.19(-4.10%) |
Oct 18, 2007 | 28.53 | 29.17 | 28.42 | 29.08 | 2,409,965 | +0.55(+1.93%) |
Oct 17, 2007 | 28.41 | 28.73 | 28.05 | 28.53 | 2,618,642 | +0.17(+0.60%) |
Oct 16, 2007 | 28.44 | 28.46 | 28.10 | 28.36 | 3,152,135 | +0.04(+0.13%) |
Oct 15, 2007 | 28.90 | 29.45 | 28.09 | 28.33 | 3,739,610 | -0.77(-2.63%) |
Oct 12, 2007 | 28.94 | 29.36 | 28.82 | 29.09 | 2,785,271 | +0.28(+0.99%) |
Oct 11, 2007 | 28.87 | 29.30 | 28.77 | 28.81 | 3,440,833 | -0.12(-0.43%) |
Oct 10, 2007 | 28.70 | 28.95 | 28.57 | 28.93 | 2,551,377 | +0.26(+0.90%) |
Oct 09, 2007 | 28.28 | 28.72 | 28.09 | 28.67 | 3,313,613 | +0.27(+0.94%) |
Oct 08, 2007 | 28.09 | 28.41 | 27.96 | 28.41 | 1,757,791 | +0.17(+0.60%) |
Oct 05, 2007 | 28.00 | 28.26 | 27.53 | 28.24 | 2,605,330 | +0.47(+1.70%) |
Oct 04, 2007 | 27.74 | 27.97 | 27.53 | 27.77 | 2,300,429 | +0.06(+0.22%) |
Oct 03, 2007 | 27.59 | 27.93 | 27.41 | 27.70 | 2,678,093 | +0.09(+0.32%) |
Oct 02, 2007 | 27.64 | 27.78 | 27.41 | 27.61 | 3,051,032 | -0.10(-0.35%) |
Oct 01, 2007 | 27.08 | 27.89 | 26.94 | 27.71 | 5,411,101 | +0.76(+2.81%) |
Sep 28, 2007 | 26.31 | 26.99 | 26.22 | 26.96 | 4,089,014 | +0.71(+2.71%) |
Sep 27, 2007 | 26.24 | 26.32 | 26.08 | 26.24 | 2,216,110 | +0.10(+0.37%) |
Sep 26, 2007 | 26.25 | 26.32 | 25.90 | 26.15 | 2,987,262 | +0.00(+0.00%) |
Sep 25, 2007 | 25.94 | 26.30 | 25.94 | 26.15 | 4,220,720 | +0.06(+0.24%) |
Sep 24, 2007 | 26.34 | 26.50 | 26.06 | 26.08 | 3,116,955 | -0.34(-1.28%) |
Sep 21, 2007 | 26.69 | 26.72 | 26.35 | 26.42 | 5,271,530 | -0.17(-0.64%) |
Sep 20, 2007 | 26.39 | 26.66 | 26.30 | 26.59 | 4,338,244 | +0.12(+0.44%) |
Sep 19, 2007 | 26.24 | 26.51 | 26.11 | 26.48 | 4,231,720 | +0.32(+1.22%) |
Sep 18, 2007 | 25.35 | 26.16 | 25.28 | 26.16 | 4,432,926 | +0.91(+3.59%) |
Sep 17, 2007 | 25.16 | 25.33 | 25.12 | 25.25 | 3,755,502 | -0.07(-0.28%) |
Sep 14, 2007 | 25.29 | 25.41 | 25.03 | 25.32 | 5,439,828 | -0.04(-0.18%) |
Sep 13, 2007 | 25.13 | 25.40 | 24.98 | 25.36 | 5,707,912 | +0.41(+1.64%) |
Sep 12, 2007 | 24.31 | 25.05 | 24.22 | 24.95 | 4,683,523 | +0.65(+2.67%) |
Sep 11, 2007 | 23.93 | 24.35 | 23.83 | 24.30 | 2,390,022 | +0.52(+2.21%) |
Sep 10, 2007 | 23.84 | 24.11 | 23.66 | 23.78 | 2,655,443 | +0.05(+0.23%) |
Sep 07, 2007 | 23.98 | 24.19 | 23.44 | 23.73 | 2,590,553 | -0.50(-2.06%) |
Sep 06, 2007 | 24.37 | 24.60 | 24.14 | 24.22 | 2,230,292 | +0.02(+0.07%) |
Sep 05, 2007 | 24.56 | 24.69 | 24.13 | 24.21 | 3,404,939 | -0.50(-2.02%) |
Sep 04, 2007 | 24.23 | 24.86 | 24.16 | 24.70 | 3,848,678 | +0.41(+1.68%) |
Aug 31, 2007 | 24.38 | 24.44 | 24.18 | 24.30 | 2,729,206 | +0.12(+0.52%) |
Aug 30, 2007 | 23.93 | 24.34 | 23.93 | 24.17 | 2,431,075 | +0.04(+0.18%) |
Aug 29, 2007 | 23.80 | 24.17 | 23.43 | 24.13 | 4,156,936 | +0.44(+1.84%) |
Aug 28, 2007 | 24.15 | 24.33 | 23.68 | 23.69 | 3,080,274 | -0.64(-2.63%) |
Aug 27, 2007 | 24.78 | 24.78 | 24.28 | 24.33 | 3,833,125 | -0.49(-1.97%) |
Aug 24, 2007 | 24.90 | 25.02 | 24.63 | 24.82 | 3,235,274 | -0.10(-0.39%) |
Aug 23, 2007 | 25.46 | 25.96 | 24.56 | 24.92 | 5,622,880 | -0.83(-3.21%) |
Aug 22, 2007 | 25.59 | 25.80 | 25.09 | 25.75 | 3,974,163 | +0.39(+1.54%) |
Aug 21, 2007 | 24.80 | 25.40 | 24.78 | 25.35 | 2,896,966 | +0.46(+1.86%) |
Aug 20, 2007 | 25.37 | 25.44 | 24.47 | 24.89 | 3,970,476 | -0.60(-2.34%) |
Aug 17, 2007 | 25.80 | 25.98 | 25.13 | 25.49 | 4,395,347 | -0.36(-1.38%) |
Aug 16, 2007 | 25.07 | 26.22 | 24.94 | 25.84 | 5,570,221 | +0.75(+2.98%) |
Aug 15, 2007 | 24.72 | 25.42 | 24.72 | 25.10 | 4,294,876 | +0.36(+1.48%) |
Aug 14, 2007 | 25.17 | 25.30 | 24.72 | 24.73 | 3,763,866 | -0.28(-1.14%) |
Aug 13, 2007 | 25.13 | 25.43 | 24.71 | 25.02 | 3,952,155 | -0.10(-0.39%) |
Aug 10, 2007 | 23.54 | 25.36 | 23.26 | 25.11 | 5,770,791 | +1.50(+6.37%) |
Aug 09, 2007 | 25.15 | 25.25 | 23.25 | 23.61 | 8,382,101 | -1.59(-6.32%) |
Aug 08, 2007 | 26.45 | 26.54 | 24.96 | 25.20 | 4,559,541 | -1.14(-4.32%) |
Aug 07, 2007 | 26.66 | 26.81 | 25.96 | 26.34 | 5,473,099 | -0.58(-2.15%) |
Aug 06, 2007 | 25.46 | 26.93 | 25.36 | 26.92 | 6,197,224 | +1.92(+7.69%) |
Aug 03, 2007 | 25.17 | 25.87 | 25.00 | 25.00 | 4,349,302 | -0.61(-2.36%) |
Aug 02, 2007 | 25.59 | 25.95 | 25.24 | 25.60 | 3,435,073 | +0.02(+0.07%) |
Aug 01, 2007 | 25.48 | 25.80 | 25.27 | 25.59 | 5,008,150 | +0.11(+0.42%) |
Jul 31, 2007 | 25.78 | 26.17 | 25.48 | 25.48 | 4,354,087 | -0.33(-1.28%) |
Jul 30, 2007 | 25.75 | 25.98 | 25.58 | 25.81 | 3,675,690 | +0.02(+0.07%) |
Jul 27, 2007 | 26.26 | 26.58 | 25.79 | 25.79 | 3,478,514 | -0.42(-1.60%) |
Jul 26, 2007 | 26.59 | 27.12 | 25.95 | 26.21 | 4,914,137 | -0.54(-2.03%) |
Jul 25, 2007 | 26.78 | 27.02 | 26.60 | 26.75 | 3,719,285 | +0.09(+0.33%) |
Jul 24, 2007 | 26.81 | 27.45 | 26.55 | 26.66 | 4,675,414 | -0.26(-0.96%) |
Jul 23, 2007 | 26.91 | 27.21 | 26.71 | 26.92 | 2,706,949 | +0.20(+0.73%) |
Jul 20, 2007 | 26.69 | 26.85 | 26.32 | 26.72 | 5,209,444 | +0.17(+0.64%) |
Jul 19, 2007 | 26.65 | 26.67 | 26.29 | 26.56 | 3,743,047 | +0.04(+0.13%) |
Jul 18, 2007 | 26.49 | 26.90 | 26.25 | 26.52 | 3,160,131 | -0.12(-0.43%) |
Jul 17, 2007 | 26.64 | 26.81 | 26.40 | 26.64 | 4,646,595 | -0.12(-0.43%) |
Jul 16, 2007 | 26.73 | 26.86 | 26.63 | 26.75 | 2,629,549 | -0.10(-0.36%) |
Jul 13, 2007 | 26.96 | 27.15 | 26.75 | 26.85 | 3,314,240 | -0.24(-0.89%) |
Jul 12, 2007 | 26.54 | 27.09 | 26.46 | 27.09 | 4,045,862 | +0.61(+2.32%) |
Jul 11, 2007 | 26.33 | 26.48 | 26.16 | 26.48 | 4,338,236 | +0.15(+0.57%) |
Jul 10, 2007 | 26.21 | 26.59 | 25.99 | 26.32 | 4,920,435 | +0.12(+0.44%) |
Jul 09, 2007 | 26.29 | 26.36 | 25.95 | 26.21 | 4,912,668 | -0.09(-0.34%) |
Jul 06, 2007 | 26.54 | 26.67 | 26.16 | 26.30 | 3,796,982 | -0.27(-1.00%) |
Jul 05, 2007 | 26.40 | 26.66 | 26.39 | 26.56 | 4,639,908 | +0.10(+0.37%) |
Jul 03, 2007 | 26.33 | 26.47 | 26.24 | 26.47 | 2,536,286 | +0.12(+0.47%) |
Jul 02, 2007 | 26.77 | 26.87 | 26.25 | 26.34 | 5,089,120 | -0.42(-1.56%) |
Jun 29, 2007 | 27.15 | 27.16 | 26.56 | 26.76 | 3,344,781 | -0.29(-1.09%) |
Jun 28, 2007 | 26.83 | 27.28 | 26.79 | 27.05 | 3,483,328 | +0.05(+0.20%) |
Jun 27, 2007 | 26.50 | 27.02 | 26.44 | 27.00 | 4,060,824 | +0.27(+1.00%) |
Jun 26, 2007 | 26.80 | 27.13 | 26.66 | 26.73 | 4,524,087 | +0.15(+0.57%) |
Jun 25, 2007 | 26.56 | 26.80 | 26.33 | 26.58 | 5,029,391 | +0.04(+0.13%) |
Jun 22, 2007 | 26.64 | 26.69 | 26.24 | 26.55 | 5,102,437 | -0.09(-0.33%) |
Jun 21, 2007 | 26.03 | 26.67 | 25.90 | 26.64 | 4,669,717 | +0.54(+2.08%) |
Jun 20, 2007 | 26.17 | 26.30 | 25.95 | 26.09 | 3,354,665 | -0.07(-0.27%) |
Jun 19, 2007 | 26.06 | 26.27 | 25.88 | 26.16 | 2,944,942 | +0.04(+0.14%) |
Jun 18, 2007 | 26.35 | 26.53 | 25.95 | 26.13 | 3,481,797 | -0.41(-1.54%) |
Jun 15, 2007 | 26.91 | 26.92 | 26.26 | 26.54 | 5,600,213 | -0.06(-0.23%) |
Jun 14, 2007 | 26.40 | 26.69 | 26.38 | 26.60 | 4,023,035 | +0.16(+0.61%) |
Jun 13, 2007 | 26.17 | 26.44 | 25.90 | 26.44 | 3,319,032 | +0.27(+1.02%) |
Jun 12, 2007 | 26.18 | 26.59 | 25.83 | 26.17 | 3,471,793 | -0.37(-1.41%) |
Jun 11, 2007 | 26.23 | 26.75 | 26.04 | 26.55 | 3,862,541 | +0.30(+1.15%) |
Jun 08, 2007 | 25.75 | 26.25 | 25.71 | 26.24 | 3,388,134 | +0.37(+1.44%) |
Jun 07, 2007 | 25.95 | 26.30 | 25.86 | 25.87 | 3,767,148 | -0.61(-2.32%) |
Jun 06, 2007 | 26.66 | 26.66 | 26.30 | 26.48 | 3,584,676 | -0.15(-0.57%) |
Jun 05, 2007 | 26.88 | 26.90 | 26.47 | 26.64 | 3,510,504 | -0.28(-1.06%) |
Jun 04, 2007 | 27.16 | 27.19 | 26.87 | 26.92 | 3,568,939 | -0.45(-1.66%) |
Jun 01, 2007 | 27.12 | 27.56 | 27.07 | 27.37 | 2,740,933 | +0.24(+0.89%) |
May 31, 2007 | 27.06 | 27.21 | 26.92 | 27.13 | 2,991,797 | -0.03(-0.10%) |
May 30, 2007 | 26.87 | 27.16 | 26.48 | 27.16 | 5,819,213 | +0.21(+0.79%) |
May 29, 2007 | 26.91 | 27.41 | 26.89 | 26.95 | 3,973,709 | +0.01(+0.03%) |
May 25, 2007 | 27.03 | 27.17 | 26.80 | 26.94 | 3,310,615 | -0.07(-0.26%) |
May 24, 2007 | 27.47 | 27.54 | 26.94 | 27.01 | 4,514,220 | -0.41(-1.49%) |
May 23, 2007 | 27.57 | 27.72 | 27.33 | 27.42 | 3,127,890 | -0.13(-0.48%) |
May 22, 2007 | 27.39 | 27.61 | 27.36 | 27.55 | 4,799,029 | -0.21(-0.77%) |
May 21, 2007 | 27.65 | 28.11 | 27.53 | 27.77 | 7,176,592 | -0.31(-1.11%) |
May 18, 2007 | 27.15 | 28.32 | 27.13 | 28.08 | 13,260,568 | +3.42(+13.85%) |
May 17, 2007 | 24.82 | 24.91 | 24.54 | 24.66 | 4,695,287 | -0.25(-1.00%) |
May 16, 2007 | 24.59 | 24.94 | 24.39 | 24.91 | 4,682,389 | +0.52(+2.15%) |
May 15, 2007 | 24.71 | 24.99 | 24.37 | 24.38 | 3,755,119 | -0.35(-1.40%) |
May 14, 2007 | 24.87 | 24.89 | 24.61 | 24.73 | 5,086,156 | -0.08(-0.32%) |
May 11, 2007 | 24.79 | 24.90 | 24.61 | 24.81 | 3,146,245 | -0.07(-0.29%) |
May 10, 2007 | 24.87 | 25.08 | 24.67 | 24.88 | 3,587,526 | -0.13(-0.53%) |
May 09, 2007 | 24.96 | 25.17 | 24.88 | 25.02 | 3,240,129 | -0.12(-0.46%) |
May 08, 2007 | 25.10 | 25.14 | 24.93 | 25.13 | 4,639,652 | -0.09(-0.35%) |
May 07, 2007 | 25.31 | 25.54 | 25.15 | 25.22 | 2,299,024 | +0.06(+0.25%) |
May 04, 2007 | 25.55 | 25.57 | 25.03 | 25.16 | 3,257,464 | -0.23(-0.91%) |
May 03, 2007 | 25.42 | 25.58 | 25.18 | 25.39 | 2,580,135 | +0.10(+0.39%) |
May 02, 2007 | 25.17 | 25.40 | 25.14 | 25.29 | 2,937,589 | +0.19(+0.74%) |
May 01, 2007 | 25.32 | 25.44 | 25.06 | 25.11 | 4,221,084 | -0.20(-0.81%) |
Apr 30, 2007 | 25.92 | 25.93 | 25.29 | 25.31 | 4,580,498 | -0.59(-2.27%) |
Apr 27, 2007 | 25.80 | 25.93 | 25.53 | 25.90 | 6,841,511 | -0.04(-0.17%) |
Apr 26, 2007 | 25.76 | 26.02 | 25.76 | 25.94 | 4,273,486 | -0.19(-0.71%) |
Apr 25, 2007 | 25.90 | 26.14 | 25.64 | 26.13 | 4,291,442 | +0.21(+0.82%) |
Apr 24, 2007 | 26.40 | 26.42 | 25.90 | 25.91 | 4,917,874 | -0.48(-1.82%) |
Apr 23, 2007 | 26.13 | 26.47 | 26.02 | 26.40 | 4,404,897 | +0.08(+0.30%) |
Apr 20, 2007 | 25.99 | 26.40 | 25.64 | 26.32 | 6,756,571 | +0.04(+0.17%) |
Apr 19, 2007 | 26.02 | 26.27 | 25.86 | 26.27 | 3,981,157 | +0.07(+0.27%) |
Apr 18, 2007 | 25.80 | 26.27 | 25.70 | 26.20 | 4,526,139 | +0.04(+0.17%) |
Apr 17, 2007 | 26.02 | 26.19 | 25.83 | 26.16 | 4,472,276 | +0.17(+0.65%) |
Apr 16, 2007 | 25.58 | 26.05 | 25.56 | 25.99 | 6,468,046 | +0.52(+2.03%) |
Apr 13, 2007 | 25.35 | 25.48 | 25.25 | 25.47 | 4,769,756 | +0.04(+0.18%) |
Apr 12, 2007 | 25.27 | 25.43 | 25.14 | 25.43 | 4,458,968 | +0.19(+0.74%) |
Apr 11, 2007 | 25.16 | 25.32 | 25.03 | 25.24 | 6,836,555 | +0.03(+0.11%) |
Apr 10, 2007 | 24.95 | 25.24 | 24.87 | 25.21 | 5,570,831 | +0.16(+0.64%) |
Apr 09, 2007 | 24.55 | 25.09 | 24.49 | 25.05 | 5,300,817 | +0.44(+1.77%) |
Apr 05, 2007 | 24.28 | 24.62 | 24.18 | 24.62 | 4,055,429 | +0.29(+1.21%) |
Apr 04, 2007 | 24.46 | 24.61 | 24.23 | 24.32 | 3,687,847 | -0.08(-0.33%) |
Apr 03, 2007 | 24.21 | 24.67 | 24.06 | 24.40 | 3,129,348 | +0.28(+1.14%) |
Apr 02, 2007 | 24.23 | 24.42 | 23.98 | 24.13 | 3,937,821 | -0.21(-0.88%) |
Mar 30, 2007 | 24.11 | 24.36 | 23.92 | 24.34 | 3,592,647 | +0.28(+1.15%) |
Mar 29, 2007 | 24.08 | 24.18 | 23.79 | 24.06 | 4,063,826 | +0.06(+0.26%) |
Mar 28, 2007 | 24.38 | 24.48 | 24.00 | 24.00 | 6,330,877 | -0.51(-2.07%) |
Mar 27, 2007 | 24.08 | 24.67 | 24.06 | 24.51 | 4,769,753 | +0.16(+0.66%) |
Mar 26, 2007 | 24.30 | 24.39 | 24.03 | 24.35 | 5,275,405 | -0.02(-0.07%) |
Mar 23, 2007 | 24.42 | 24.61 | 24.24 | 24.37 | 6,008,267 | -0.13(-0.54%) |
Mar 22, 2007 | 25.07 | 25.62 | 24.35 | 24.50 | 12,795,725 | -2.19(-8.20%) |
Mar 21, 2007 | 26.02 | 26.80 | 25.83 | 26.69 | 5,223,036 | +0.61(+2.35%) |
Mar 20, 2007 | 25.97 | 26.16 | 25.80 | 26.07 | 3,882,034 | +0.28(+1.07%) |
Mar 19, 2007 | 25.76 | 25.83 | 25.45 | 25.80 | 3,252,516 | +0.24(+0.94%) |
Mar 16, 2007 | 25.80 | 25.81 | 25.39 | 25.56 | 6,352,984 | -0.19(-0.73%) |
Mar 15, 2007 | 25.58 | 25.78 | 25.08 | 25.75 | 6,812,977 | +0.70(+2.81%) |
Mar 14, 2007 | 24.56 | 25.05 | 24.55 | 25.04 | 5,247,149 | +0.49(+1.99%) |
Mar 13, 2007 | 25.02 | 24.92 | 24.55 | 24.55 | 4,311,455 | -0.46(-1.85%) |
Mar 12, 2007 | 24.99 | 25.07 | 24.87 | 25.02 | 4,298,440 | -0.09(-0.35%) |
Mar 09, 2007 | 25.42 | 25.51 | 24.96 | 25.11 | 4,694,581 | +0.21(+0.86%) |
Mar 08, 2007 | 25.15 | 25.24 | 24.83 | 24.89 | 4,625,186 | -0.22(-0.89%) |
Mar 07, 2007 | 25.41 | 25.55 | 25.08 | 25.11 | 5,882,678 | -0.42(-1.64%) |
Mar 06, 2007 | 25.39 | 25.72 | 25.11 | 25.53 | 5,886,546 | +0.13(+0.53%) |
Mar 05, 2007 | 25.80 | 25.98 | 25.39 | 25.40 | 4,568,830 | -0.51(-1.96%) |
Mar 02, 2007 | 25.84 | 26.54 | 25.84 | 25.91 | 5,822,395 | +0.05(+0.21%) |
Mar 01, 2007 | 25.51 | 26.05 | 24.95 | 25.85 | 6,409,531 | -0.40(-1.52%) |
Feb 28, 2007 | 25.80 | 26.43 | 25.74 | 26.25 | 5,154,532 | +0.03(+0.10%) |
Feb 27, 2007 | 27.36 | 27.49 | 25.97 | 26.23 | 6,385,912 | -1.25(-4.53%) |
Feb 26, 2007 | 28.00 | 28.00 | 27.38 | 27.47 | 4,915,565 | -0.36(-1.28%) |
Feb 23, 2007 | 26.69 | 27.93 | 26.16 | 27.83 | 6,742,163 | +0.37(+1.36%) |
Feb 22, 2007 | 27.75 | 28.31 | 27.39 | 27.45 | 4,885,208 | -0.35(-1.25%) |
Feb 21, 2007 | 27.54 | 28.09 | 27.52 | 27.80 | 3,162,038 | +0.18(+0.64%) |
Feb 20, 2007 | 27.46 | 27.70 | 27.36 | 27.62 | 3,550,060 | +0.08(+0.29%) |
Feb 16, 2007 | 27.84 | 27.88 | 27.52 | 27.54 | 3,461,305 | -0.25(-0.90%) |
Feb 15, 2007 | 27.96 | 28.14 | 27.73 | 27.79 | 2,540,963 | -0.22(-0.79%) |
Feb 14, 2007 | 27.67 | 28.06 | 27.57 | 28.01 | 1,917,760 | +0.37(+1.35%) |
Feb 13, 2007 | 27.68 | 27.85 | 27.48 | 27.64 | 2,523,973 | +0.06(+0.23%) |
Feb 12, 2007 | 27.98 | 28.19 | 27.53 | 27.58 | 3,311,727 | -0.39(-1.40%) |
Feb 09, 2007 | 28.33 | 28.46 | 27.81 | 27.97 | 2,808,699 | -0.36(-1.29%) |
Feb 08, 2007 | 28.22 | 28.56 | 28.20 | 28.33 | 4,513,416 | +0.16(+0.57%) |
Feb 07, 2007 | 28.06 | 28.24 | 27.77 | 28.17 | 2,639,529 | +0.32(+1.15%) |
Feb 06, 2007 | 28.09 | 28.17 | 27.74 | 27.85 | 3,055,343 | -0.23(-0.82%) |
Feb 05, 2007 | 27.77 | 28.19 | 27.77 | 28.09 | 2,655,970 | +0.35(+1.25%) |
Feb 02, 2007 | 27.84 | 28.06 | 27.54 | 27.74 | 2,252,739 | -0.13(-0.48%) |
Feb 01, 2007 | 27.93 | 28.18 | 27.62 | 27.87 | 2,258,179 | -0.11(-0.38%) |
Jan 31, 2007 | 27.58 | 28.19 | 27.11 | 27.98 | 2,836,888 | +0.47(+1.71%) |
Jan 30, 2007 | 27.72 | 27.85 | 27.23 | 27.51 | 4,196,858 | -0.27(-0.96%) |
Jan 29, 2007 | 27.57 | 28.02 | 27.45 | 27.77 | 3,283,068 | +0.09(+0.32%) |
Jan 26, 2007 | 27.84 | 28.05 | 27.47 | 27.69 | 3,582,217 | -0.23(-0.83%) |
Jan 25, 2007 | 28.29 | 28.50 | 27.77 | 27.92 | 3,908,146 | -0.52(-1.85%) |
Jan 24, 2007 | 28.41 | 28.67 | 28.32 | 28.44 | 2,801,013 | +0.17(+0.60%) |
Jan 23, 2007 | 27.97 | 28.57 | 27.88 | 28.27 | 4,663,056 | +0.67(+2.42%) |
Jan 22, 2007 | 27.80 | 27.98 | 27.20 | 27.61 | 4,112,305 | -0.29(-1.05%) |
Jan 19, 2007 | 27.48 | 28.05 | 27.48 | 27.90 | 6,017,934 | +0.16(+0.58%) |
Jan 18, 2007 | 27.77 | 27.88 | 27.33 | 27.74 | 7,154,699 | +0.53(+1.96%) |
Jan 17, 2007 | 26.88 | 27.38 | 26.78 | 27.20 | 6,158,762 | +0.32(+1.19%) |
Jan 16, 2007 | 26.96 | 27.03 | 26.69 | 26.88 | 4,716,811 | -0.06(-0.23%) |
Jan 12, 2007 | 26.61 | 27.55 | 26.61 | 26.95 | 6,046,472 | +0.55(+2.09%) |
Jan 11, 2007 | 26.32 | 26.62 | 26.21 | 26.40 | 3,977,131 | +0.25(+0.95%) |
Jan 10, 2007 | 25.42 | 26.24 | 25.39 | 26.15 | 4,262,920 | +0.41(+1.59%) |
Jan 09, 2007 | 25.59 | 26.12 | 25.48 | 25.74 | 5,496,464 | +0.09(+0.35%) |
Jan 08, 2007 | 26.34 | 26.53 | 25.50 | 25.65 | 7,535,699 | -0.89(-3.35%) |
Jan 05, 2007 | 26.64 | 26.72 | 26.24 | 26.54 | 3,078,583 | -0.06(-0.23%) |
Jan 04, 2007 | 26.33 | 26.81 | 25.96 | 26.60 | 3,908,968 | +0.36(+1.39%) |