Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.88 | 25.92 | 25.11 | 25.25 | 7,071,668 | -0.62(-2.38%) |
Sep 27, 2007 | 26.08 | 26.53 | 25.60 | 25.86 | 9,408,687 | -0.97(-3.63%) |
Sep 26, 2007 | 26.73 | 26.93 | 26.48 | 26.84 | 4,402,019 | +0.15(+0.55%) |
Sep 25, 2007 | 26.50 | 26.91 | 26.39 | 26.69 | 3,529,122 | +0.05(+0.18%) |
Sep 24, 2007 | 26.71 | 27.09 | 26.56 | 26.64 | 2,929,227 | -0.11(-0.41%) |
Sep 21, 2007 | 26.96 | 27.18 | 26.59 | 26.75 | 5,755,910 | -0.04(-0.14%) |
Sep 20, 2007 | 26.95 | 27.20 | 26.76 | 26.79 | 3,840,658 | -0.24(-0.89%) |
Sep 19, 2007 | 26.69 | 27.21 | 26.64 | 27.03 | 3,330,803 | +0.39(+1.48%) |
Sep 18, 2007 | 26.18 | 26.78 | 26.13 | 26.63 | 4,219,280 | +0.46(+1.74%) |
Sep 17, 2007 | 26.31 | 26.36 | 26.07 | 26.18 | 3,725,925 | -0.34(-1.30%) |
Sep 14, 2007 | 26.30 | 26.69 | 26.01 | 26.52 | 4,669,721 | +0.00(+0.00%) |
Sep 13, 2007 | 26.92 | 27.24 | 26.43 | 26.52 | 5,808,026 | -0.46(-1.69%) |
Sep 12, 2007 | 27.02 | 27.19 | 26.90 | 26.98 | 4,298,583 | -0.21(-0.77%) |
Sep 11, 2007 | 26.96 | 27.30 | 26.80 | 27.19 | 4,116,097 | +0.38(+1.40%) |
Sep 10, 2007 | 26.94 | 27.18 | 26.67 | 26.81 | 3,803,408 | +0.03(+0.12%) |
Sep 07, 2007 | 27.25 | 27.36 | 26.66 | 26.78 | 7,866,866 | -0.94(-3.40%) |
Sep 06, 2007 | 27.75 | 28.11 | 27.69 | 27.72 | 3,127,051 | +0.14(+0.51%) |
Sep 05, 2007 | 27.62 | 27.85 | 27.48 | 27.58 | 5,243,137 | -0.20(-0.73%) |
Sep 04, 2007 | 27.45 | 27.87 | 27.41 | 27.78 | 6,802,750 | +0.42(+1.55%) |
Aug 31, 2007 | 27.40 | 27.64 | 27.27 | 27.36 | 4,033,294 | +0.10(+0.36%) |
Aug 30, 2007 | 27.28 | 27.51 | 27.09 | 27.26 | 4,864,395 | -0.12(-0.43%) |
Aug 29, 2007 | 26.78 | 27.44 | 26.60 | 27.38 | 4,348,559 | +0.67(+2.49%) |
Aug 28, 2007 | 27.14 | 27.21 | 26.66 | 26.71 | 4,192,650 | -0.50(-1.83%) |
Aug 27, 2007 | 27.32 | 27.38 | 27.11 | 27.21 | 4,173,003 | -0.10(-0.38%) |
Aug 24, 2007 | 26.90 | 27.36 | 26.60 | 27.32 | 5,077,401 | +0.36(+1.35%) |
Aug 23, 2007 | 27.10 | 27.17 | 26.77 | 26.95 | 4,272,023 | -0.12(-0.46%) |
Aug 22, 2007 | 27.36 | 27.65 | 26.95 | 27.08 | 6,499,293 | -0.26(-0.95%) |
Aug 21, 2007 | 27.16 | 27.75 | 27.16 | 27.33 | 4,795,277 | +0.06(+0.20%) |
Aug 20, 2007 | 27.64 | 27.71 | 27.06 | 27.28 | 4,494,074 | -0.36(-1.31%) |
Aug 17, 2007 | 27.43 | 27.71 | 26.85 | 27.64 | 6,525,064 | +0.32(+1.17%) |
Aug 16, 2007 | 26.98 | 27.71 | 26.52 | 27.32 | 6,980,731 | +0.23(+0.84%) |
Aug 15, 2007 | 27.39 | 27.66 | 26.98 | 27.09 | 7,228,643 | -0.27(-0.99%) |
Aug 14, 2007 | 27.65 | 27.75 | 27.32 | 27.36 | 5,894,563 | -0.06(-0.22%) |
Aug 13, 2007 | 27.80 | 27.96 | 27.19 | 27.43 | 7,699,634 | -0.45(-1.61%) |
Aug 10, 2007 | 27.93 | 28.39 | 27.57 | 27.88 | 9,399,341 | -0.23(-0.83%) |
Aug 09, 2007 | 28.05 | 29.03 | 28.02 | 28.11 | 10,198,157 | -0.41(-1.43%) |
Aug 08, 2007 | 27.79 | 28.63 | 27.79 | 28.52 | 9,286,562 | +0.59(+2.12%) |
Aug 07, 2007 | 27.54 | 28.17 | 27.30 | 27.93 | 9,871,610 | +0.30(+1.07%) |
Aug 06, 2007 | 26.24 | 27.68 | 26.20 | 27.63 | 11,406,530 | +1.43(+5.48%) |
Aug 03, 2007 | 26.31 | 26.64 | 25.79 | 26.20 | 9,651,644 | +0.25(+0.95%) |
Aug 02, 2007 | 25.84 | 26.01 | 25.49 | 25.95 | 4,283,209 | +0.28(+1.08%) |
Aug 01, 2007 | 25.48 | 25.79 | 25.25 | 25.67 | 7,311,464 | +0.19(+0.75%) |
Jul 31, 2007 | 25.99 | 26.08 | 25.48 | 25.48 | 5,607,575 | -0.34(-1.31%) |
Jul 30, 2007 | 25.55 | 25.92 | 25.35 | 25.82 | 5,614,779 | +0.20(+0.77%) |
Jul 27, 2007 | 26.23 | 26.24 | 25.62 | 25.62 | 7,682,748 | -0.40(-1.54%) |
Jul 26, 2007 | 26.10 | 26.17 | 25.60 | 26.02 | 8,349,212 | -0.31(-1.17%) |
Jul 25, 2007 | 26.02 | 26.45 | 25.97 | 26.33 | 6,634,391 | +0.15(+0.59%) |
Jul 24, 2007 | 26.53 | 26.69 | 26.10 | 26.18 | 5,672,956 | -0.31(-1.16%) |
Jul 23, 2007 | 26.47 | 26.71 | 26.34 | 26.48 | 5,138,224 | +0.21(+0.80%) |
Jul 20, 2007 | 26.78 | 26.79 | 26.23 | 26.28 | 7,478,482 | -0.44(-1.64%) |
Jul 19, 2007 | 26.72 | 26.78 | 26.50 | 26.71 | 4,179,349 | -0.06(-0.23%) |
Jul 18, 2007 | 27.03 | 27.09 | 26.32 | 26.77 | 4,968,163 | -0.26(-0.98%) |
Jul 17, 2007 | 26.97 | 27.13 | 26.89 | 27.04 | 7,408,721 | -0.02(-0.07%) |
Jul 16, 2007 | 26.53 | 27.18 | 26.17 | 27.06 | 7,651,768 | +0.31(+1.15%) |
Jul 13, 2007 | 26.37 | 26.93 | 25.90 | 26.75 | 15,040,436 | +1.23(+4.83%) |
Jul 12, 2007 | 25.11 | 25.52 | 25.06 | 25.52 | 5,581,646 | +0.28(+1.12%) |
Jul 11, 2007 | 24.74 | 25.25 | 24.70 | 25.23 | 8,524,262 | +0.44(+1.76%) |
Jul 10, 2007 | 24.32 | 24.91 | 24.29 | 24.80 | 8,169,737 | +0.38(+1.56%) |
Jul 09, 2007 | 24.18 | 24.42 | 24.02 | 24.42 | 5,460,100 | +0.17(+0.71%) |
Jul 06, 2007 | 24.18 | 24.38 | 24.02 | 24.24 | 2,743,175 | +0.14(+0.56%) |
Jul 05, 2007 | 24.02 | 24.14 | 23.90 | 24.11 | 3,747,308 | +0.11(+0.46%) |
Jul 03, 2007 | 24.24 | 24.32 | 23.89 | 24.00 | 2,747,277 | -0.25(-1.02%) |
Jul 02, 2007 | 24.27 | 24.35 | 23.97 | 24.24 | 3,629,052 | +0.15(+0.64%) |
Jun 29, 2007 | 24.19 | 24.22 | 23.95 | 24.09 | 5,940,559 | -0.10(-0.41%) |
Jun 28, 2007 | 24.32 | 24.58 | 24.07 | 24.19 | 7,042,063 | -0.59(-2.36%) |
Jun 27, 2007 | 24.15 | 24.81 | 24.15 | 24.77 | 4,400,897 | +0.28(+1.13%) |
Jun 26, 2007 | 24.38 | 24.51 | 24.15 | 24.50 | 5,398,323 | +0.22(+0.91%) |
Jun 25, 2007 | 24.56 | 24.69 | 24.18 | 24.27 | 4,480,588 | -0.17(-0.68%) |
Jun 22, 2007 | 24.71 | 24.78 | 24.40 | 24.44 | 3,916,820 | -0.31(-1.27%) |
Jun 21, 2007 | 24.74 | 24.89 | 24.58 | 24.75 | 3,925,833 | -0.01(-0.03%) |
Jun 20, 2007 | 24.85 | 24.97 | 24.62 | 24.76 | 3,007,596 | -0.04(-0.15%) |
Jun 19, 2007 | 24.63 | 24.83 | 24.50 | 24.80 | 3,823,967 | +0.10(+0.40%) |
Jun 18, 2007 | 24.82 | 24.99 | 24.66 | 24.70 | 3,401,247 | -0.16(-0.64%) |
Jun 15, 2007 | 24.98 | 25.08 | 24.75 | 24.86 | 6,969,927 | +0.08(+0.32%) |
Jun 14, 2007 | 24.82 | 24.91 | 24.61 | 24.78 | 4,543,712 | -0.06(-0.22%) |
Jun 13, 2007 | 24.37 | 24.85 | 24.32 | 24.83 | 4,183,677 | +0.48(+1.97%) |
Jun 12, 2007 | 24.43 | 24.49 | 24.14 | 24.35 | 5,549,276 | -0.20(-0.83%) |
Jun 11, 2007 | 24.44 | 24.74 | 24.32 | 24.56 | 3,029,530 | +0.12(+0.48%) |
Jun 08, 2007 | 24.02 | 24.46 | 23.82 | 24.44 | 3,522,857 | +0.26(+1.10%) |
Jun 07, 2007 | 24.42 | 24.43 | 24.09 | 24.18 | 5,076,099 | -0.36(-1.48%) |
Jun 06, 2007 | 24.77 | 24.77 | 24.50 | 24.54 | 3,873,831 | -0.23(-0.94%) |
Jun 05, 2007 | 24.70 | 24.80 | 24.42 | 24.77 | 6,665,492 | -0.02(-0.10%) |
Jun 04, 2007 | 24.80 | 24.93 | 24.72 | 24.80 | 3,355,096 | -0.20(-0.81%) |
Jun 01, 2007 | 25.02 | 25.15 | 24.93 | 25.00 | 3,779,505 | +0.12(+0.49%) |
May 31, 2007 | 24.54 | 24.89 | 24.50 | 24.88 | 5,588,308 | +0.34(+1.41%) |
May 30, 2007 | 24.59 | 24.68 | 24.06 | 24.53 | 9,335,436 | -0.12(-0.47%) |
May 29, 2007 | 24.62 | 24.83 | 24.44 | 24.65 | 3,963,981 | -0.02(-0.10%) |
May 25, 2007 | 24.56 | 24.78 | 24.42 | 24.67 | 3,283,662 | +0.11(+0.45%) |
May 24, 2007 | 24.82 | 24.94 | 24.51 | 24.56 | 4,860,895 | -0.20(-0.82%) |
May 23, 2007 | 24.69 | 24.92 | 24.60 | 24.77 | 5,946,210 | +0.08(+0.32%) |
May 22, 2007 | 24.53 | 24.76 | 24.32 | 24.69 | 6,962,549 | +0.07(+0.28%) |
May 21, 2007 | 24.18 | 24.66 | 24.15 | 24.62 | 7,648,312 | +0.38(+1.57%) |
May 18, 2007 | 24.00 | 24.26 | 23.82 | 24.24 | 5,143,031 | +0.33(+1.39%) |
May 17, 2007 | 24.11 | 24.11 | 23.74 | 23.90 | 4,669,550 | -0.05(-0.21%) |
May 16, 2007 | 24.05 | 24.45 | 23.84 | 23.95 | 9,995,183 | +0.49(+2.10%) |
May 15, 2007 | 23.86 | 23.90 | 23.44 | 23.46 | 5,678,729 | -0.33(-1.40%) |
May 14, 2007 | 23.98 | 24.02 | 23.65 | 23.79 | 4,219,600 | -0.25(-1.02%) |
May 11, 2007 | 23.92 | 24.05 | 23.64 | 24.04 | 6,978,124 | +0.37(+1.56%) |
May 10, 2007 | 23.70 | 23.89 | 23.60 | 23.67 | 6,798,278 | -0.09(-0.36%) |
May 09, 2007 | 23.34 | 23.84 | 23.31 | 23.76 | 5,798,890 | +0.34(+1.47%) |
May 08, 2007 | 23.40 | 23.47 | 23.29 | 23.41 | 6,246,590 | -0.05(-0.21%) |
May 07, 2007 | 23.28 | 23.60 | 23.25 | 23.46 | 4,701,499 | +0.18(+0.79%) |
May 04, 2007 | 23.45 | 23.45 | 23.15 | 23.28 | 7,276,526 | -0.07(-0.29%) |
May 03, 2007 | 23.37 | 23.39 | 23.12 | 23.34 | 5,038,406 | +0.09(+0.40%) |
May 02, 2007 | 23.13 | 23.31 | 23.07 | 23.25 | 4,818,128 | +0.23(+1.00%) |
May 01, 2007 | 22.80 | 23.13 | 22.79 | 23.02 | 6,791,064 | +0.18(+0.78%) |
Apr 30, 2007 | 23.12 | 23.15 | 22.79 | 22.85 | 7,350,407 | -0.27(-1.17%) |
Apr 27, 2007 | 22.37 | 23.12 | 22.22 | 23.12 | 8,367,356 | +0.72(+3.22%) |
Apr 26, 2007 | 22.73 | 22.73 | 22.35 | 22.40 | 9,110,982 | -0.42(-1.84%) |
Apr 25, 2007 | 22.70 | 22.85 | 22.63 | 22.81 | 5,029,432 | +0.10(+0.46%) |
Apr 24, 2007 | 22.85 | 22.85 | 22.51 | 22.71 | 8,128,345 | -0.07(-0.32%) |
Apr 23, 2007 | 22.85 | 22.90 | 22.72 | 22.78 | 3,138,841 | -0.03(-0.14%) |
Apr 20, 2007 | 22.45 | 22.87 | 22.33 | 22.81 | 7,512,022 | +0.49(+2.21%) |
Apr 19, 2007 | 22.59 | 22.60 | 22.27 | 22.32 | 6,555,414 | -0.36(-1.58%) |
Apr 18, 2007 | 22.91 | 23.03 | 22.63 | 22.68 | 4,704,641 | -0.27(-1.18%) |
Apr 17, 2007 | 22.89 | 23.16 | 22.89 | 22.95 | 3,623,681 | +0.00(+0.00%) |
Apr 16, 2007 | 22.78 | 22.98 | 22.64 | 22.95 | 3,994,816 | +0.32(+1.41%) |
Apr 13, 2007 | 22.69 | 22.71 | 22.46 | 22.63 | 6,353,574 | -0.09(-0.38%) |
Apr 12, 2007 | 22.74 | 22.88 | 22.62 | 22.72 | 4,683,645 | -0.02(-0.08%) |
Apr 11, 2007 | 23.18 | 23.21 | 22.62 | 22.73 | 7,091,302 | -0.50(-2.15%) |
Apr 10, 2007 | 23.13 | 23.33 | 23.12 | 23.23 | 3,203,230 | +0.04(+0.19%) |
Apr 09, 2007 | 23.34 | 23.36 | 23.14 | 23.19 | 5,965,604 | -0.14(-0.61%) |
Apr 05, 2007 | 23.40 | 23.45 | 23.26 | 23.33 | 4,589,865 | -0.01(-0.05%) |
Apr 04, 2007 | 23.17 | 23.35 | 23.09 | 23.34 | 8,108,731 | +0.17(+0.74%) |
Apr 03, 2007 | 23.23 | 23.29 | 23.04 | 23.17 | 13,101,351 | +0.08(+0.35%) |
Apr 02, 2007 | 23.52 | 23.61 | 23.03 | 23.09 | 7,493,565 | -0.23(-0.98%) |
Mar 30, 2007 | 23.55 | 23.75 | 23.13 | 23.32 | 12,870,937 | -0.34(-1.46%) |
Mar 29, 2007 | 23.94 | 24.20 | 23.62 | 23.66 | 11,006,196 | -0.47(-1.96%) |
Mar 28, 2007 | 24.39 | 24.55 | 23.92 | 24.14 | 8,975,942 | -0.31(-1.26%) |
Mar 27, 2007 | 24.91 | 24.96 | 24.44 | 24.45 | 5,528,234 | -0.58(-2.34%) |
Mar 26, 2007 | 25.04 | 25.12 | 24.79 | 25.03 | 3,177,711 | -0.05(-0.20%) |
Mar 23, 2007 | 25.09 | 25.25 | 25.04 | 25.08 | 2,382,849 | -0.09(-0.34%) |
Mar 22, 2007 | 25.25 | 25.31 | 25.06 | 25.17 | 2,316,128 | -0.02(-0.07%) |
Mar 21, 2007 | 24.70 | 25.19 | 24.54 | 25.19 | 4,269,124 | +0.58(+2.35%) |
Mar 20, 2007 | 24.55 | 24.74 | 24.50 | 24.61 | 4,149,238 | +0.03(+0.13%) |
Mar 19, 2007 | 24.47 | 24.75 | 24.45 | 24.58 | 2,622,421 | +0.11(+0.45%) |
Mar 16, 2007 | 24.53 | 24.70 | 24.33 | 24.46 | 4,876,899 | -0.20(-0.82%) |
Mar 15, 2007 | 24.43 | 24.70 | 24.14 | 24.67 | 5,370,769 | +0.30(+1.21%) |
Mar 14, 2007 | 23.97 | 24.38 | 23.89 | 24.37 | 5,637,392 | +0.36(+1.51%) |
Mar 13, 2007 | 24.50 | 24.36 | 23.82 | 24.01 | 6,647,532 | -0.49(-2.01%) |
Mar 12, 2007 | 24.37 | 24.56 | 24.30 | 24.50 | 2,779,883 | +0.19(+0.78%) |
Mar 09, 2007 | 24.79 | 24.79 | 24.26 | 24.31 | 3,658,090 | -0.22(-0.90%) |
Mar 08, 2007 | 24.74 | 24.75 | 24.48 | 24.53 | 3,839,294 | -0.02(-0.08%) |
Mar 07, 2007 | 24.22 | 24.64 | 24.22 | 24.55 | 5,191,529 | +0.02(+0.08%) |
Mar 06, 2007 | 24.27 | 24.68 | 24.22 | 24.53 | 4,574,291 | +0.21(+0.86%) |
Mar 05, 2007 | 24.11 | 24.55 | 23.97 | 24.32 | 6,982,839 | +0.21(+0.87%) |
Mar 02, 2007 | 24.41 | 24.45 | 24.10 | 24.11 | 4,441,808 | -0.52(-2.12%) |
Mar 01, 2007 | 24.46 | 24.72 | 24.08 | 24.64 | 10,290,275 | -0.38(-1.53%) |
Feb 28, 2007 | 25.03 | 25.65 | 24.95 | 25.02 | 7,753,967 | -0.42(-1.67%) |
Feb 27, 2007 | 25.82 | 26.03 | 25.18 | 25.44 | 7,384,790 | -0.60(-2.29%) |
Feb 26, 2007 | 26.14 | 26.17 | 25.84 | 26.04 | 5,090,270 | -0.06(-0.21%) |
Feb 23, 2007 | 25.81 | 26.13 | 25.70 | 26.10 | 6,323,582 | +0.36(+1.41%) |
Feb 22, 2007 | 25.60 | 25.74 | 25.35 | 25.73 | 3,102,628 | +0.10(+0.38%) |
Feb 21, 2007 | 25.62 | 25.68 | 25.29 | 25.63 | 2,761,526 | +0.02(+0.07%) |
Feb 20, 2007 | 25.36 | 25.71 | 25.27 | 25.62 | 3,435,390 | +0.01(+0.05%) |
Feb 16, 2007 | 25.70 | 25.71 | 25.44 | 25.60 | 2,643,831 | -0.04(-0.17%) |
Feb 15, 2007 | 25.62 | 25.79 | 25.54 | 25.65 | 3,128,883 | -0.07(-0.29%) |
Feb 14, 2007 | 25.24 | 25.82 | 25.18 | 25.72 | 6,085,115 | +0.55(+2.20%) |
Feb 13, 2007 | 25.07 | 25.34 | 24.85 | 25.17 | 4,849,274 | +0.23(+0.91%) |
Feb 12, 2007 | 24.95 | 25.03 | 24.83 | 24.94 | 3,147,432 | +0.10(+0.40%) |
Feb 09, 2007 | 25.19 | 25.21 | 24.71 | 24.84 | 3,942,847 | -0.20(-0.81%) |
Feb 08, 2007 | 24.95 | 25.21 | 24.95 | 25.04 | 2,494,096 | +0.02(+0.10%) |
Feb 07, 2007 | 24.96 | 25.12 | 24.85 | 25.02 | 4,143,940 | +0.14(+0.57%) |
Feb 06, 2007 | 25.09 | 25.11 | 24.66 | 24.88 | 3,564,351 | -0.06(-0.25%) |
Feb 05, 2007 | 24.85 | 25.09 | 24.77 | 24.94 | 4,210,655 | +0.04(+0.15%) |
Feb 02, 2007 | 24.78 | 25.01 | 24.78 | 24.90 | 2,035,787 | +0.07(+0.30%) |
Feb 01, 2007 | 24.65 | 24.97 | 24.65 | 24.83 | 3,833,217 | +0.19(+0.77%) |
Jan 31, 2007 | 24.39 | 24.82 | 24.32 | 24.64 | 3,679,431 | +0.19(+0.78%) |
Jan 30, 2007 | 24.56 | 24.66 | 24.32 | 24.45 | 3,138,870 | -0.18(-0.75%) |
Jan 29, 2007 | 24.53 | 24.84 | 24.44 | 24.63 | 4,120,708 | +0.14(+0.58%) |
Jan 26, 2007 | 24.43 | 24.69 | 24.30 | 24.49 | 3,911,933 | +0.04(+0.18%) |
Jan 25, 2007 | 24.80 | 24.91 | 24.26 | 24.45 | 4,294,473 | -0.55(-2.22%) |
Jan 24, 2007 | 24.53 | 25.03 | 24.43 | 25.00 | 4,707,153 | +0.59(+2.42%) |
Jan 23, 2007 | 24.38 | 24.59 | 24.33 | 24.41 | 3,043,608 | +0.02(+0.10%) |
Jan 22, 2007 | 24.59 | 24.74 | 24.24 | 24.38 | 4,897,329 | -0.31(-1.27%) |
Jan 19, 2007 | 24.74 | 24.91 | 24.61 | 24.70 | 3,250,231 | -0.19(-0.77%) |
Jan 18, 2007 | 25.25 | 25.25 | 24.87 | 24.89 | 2,960,202 | -0.23(-0.93%) |
Jan 17, 2007 | 25.09 | 25.22 | 24.93 | 25.12 | 3,496,974 | +0.07(+0.27%) |
Jan 16, 2007 | 25.06 | 25.24 | 24.81 | 25.06 | 3,116,726 | +0.01(+0.05%) |
Jan 12, 2007 | 24.93 | 25.25 | 24.93 | 25.04 | 1,967,288 | -0.03(-0.12%) |
Jan 11, 2007 | 24.97 | 25.18 | 24.86 | 25.07 | 4,000,251 | +0.25(+1.02%) |
Jan 10, 2007 | 24.57 | 24.85 | 24.47 | 24.82 | 2,422,997 | +0.07(+0.30%) |
Jan 09, 2007 | 24.66 | 25.03 | 24.62 | 24.75 | 2,517,972 | +0.06(+0.22%) |
Jan 08, 2007 | 24.77 | 24.85 | 24.43 | 24.69 | 2,672,681 | +0.04(+0.17%) |
Jan 05, 2007 | 24.75 | 24.75 | 24.50 | 24.65 | 2,866,015 | +0.01(+0.05%) |
Jan 04, 2007 | 24.27 | 24.75 | 24.03 | 24.64 | 4,331,949 | +0.43(+1.78%) |
Jan 03, 2007 | 24.35 | 24.62 | 23.89 | 24.21 | 4,342,879 | -0.14(-0.58%) |
Dec 29, 2006 | 24.33 | 24.63 | 24.27 | 24.35 | 1,596,636 | -0.15(-0.63%) |
Dec 28, 2006 | 24.63 | 24.72 | 24.40 | 24.50 | 1,529,307 | -0.07(-0.30%) |
Dec 27, 2006 | 24.69 | 24.80 | 24.51 | 24.58 | 1,915,990 | +0.06(+0.25%) |
Dec 26, 2006 | 24.53 | 24.54 | 24.32 | 24.51 | 1,984,643 | -0.04(-0.18%) |
Dec 22, 2006 | 24.95 | 24.95 | 24.56 | 24.56 | 3,459,215 | -0.33(-1.31%) |
Dec 21, 2006 | 24.89 | 25.17 | 24.48 | 24.88 | 4,406,694 | +0.30(+1.23%) |
Dec 20, 2006 | 24.60 | 24.99 | 24.18 | 24.58 | 4,631,501 | -0.58(-2.30%) |
Dec 19, 2006 | 24.73 | 25.27 | 24.72 | 25.16 | 4,157,158 | +0.30(+1.19%) |
Dec 18, 2006 | 25.11 | 25.38 | 24.80 | 24.86 | 4,135,697 | -0.23(-0.93%) |
Dec 15, 2006 | 24.62 | 25.32 | 24.60 | 25.10 | 7,569,889 | +0.50(+2.03%) |
Dec 14, 2006 | 24.13 | 24.66 | 24.01 | 24.60 | 4,721,074 | +0.55(+2.30%) |
Dec 13, 2006 | 24.22 | 24.22 | 23.81 | 24.05 | 2,865,790 | +0.03(+0.13%) |
Dec 12, 2006 | 24.22 | 24.27 | 23.81 | 24.02 | 3,232,099 | -0.16(-0.66%) |
Dec 11, 2006 | 23.97 | 24.32 | 23.95 | 24.18 | 1,844,524 | +0.05(+0.20%) |
Dec 08, 2006 | 24.06 | 24.37 | 23.90 | 24.13 | 2,477,384 | +0.04(+0.18%) |
Dec 07, 2006 | 24.27 | 24.33 | 24.03 | 24.08 | 2,375,559 | -0.17(-0.71%) |
Dec 06, 2006 | 24.40 | 24.53 | 24.08 | 24.26 | 2,713,873 | -0.14(-0.58%) |
Dec 05, 2006 | 24.48 | 24.48 | 24.20 | 24.40 | 1,979,783 | -0.04(-0.15%) |
Dec 04, 2006 | 24.25 | 24.65 | 24.18 | 24.43 | 2,685,240 | +0.27(+1.12%) |
Dec 01, 2006 | 24.31 | 24.31 | 23.84 | 24.16 | 2,627,152 | -0.10(-0.43%) |
Nov 30, 2006 | 24.32 | 24.41 | 24.15 | 24.27 | 2,397,145 | +0.02(+0.10%) |
Nov 29, 2006 | 24.20 | 24.28 | 24.01 | 24.24 | 3,383,216 | +0.01(+0.03%) |
Nov 28, 2006 | 24.19 | 24.29 | 24.03 | 24.24 | 2,724,699 | +0.09(+0.38%) |
Nov 27, 2006 | 24.26 | 24.35 | 23.97 | 24.14 | 2,463,991 | -0.26(-1.06%) |
Nov 24, 2006 | 24.50 | 24.58 | 24.35 | 24.40 | 836,079 | -0.14(-0.55%) |
Nov 22, 2006 | 24.42 | 24.60 | 24.34 | 24.54 | 1,426,632 | -0.01(-0.03%) |
Nov 21, 2006 | 24.74 | 24.79 | 24.40 | 24.54 | 3,908,605 | -0.33(-1.34%) |
Nov 20, 2006 | 24.79 | 24.98 | 24.60 | 24.88 | 3,667,569 | -0.04(-0.15%) |
Nov 17, 2006 | 24.70 | 24.95 | 24.63 | 24.91 | 3,047,004 | +0.22(+0.87%) |
Nov 16, 2006 | 24.66 | 24.78 | 24.46 | 24.70 | 2,713,024 | +0.23(+0.93%) |
Nov 15, 2006 | 24.05 | 24.55 | 23.96 | 24.47 | 3,785,408 | +0.46(+1.92%) |
Nov 14, 2006 | 23.65 | 24.05 | 23.60 | 24.01 | 3,202,130 | +0.23(+0.98%) |
Nov 13, 2006 | 23.81 | 23.81 | 23.55 | 23.77 | 2,649,559 | +0.01(+0.03%) |
Nov 10, 2006 | 23.69 | 23.87 | 23.63 | 23.77 | 3,285,266 | +0.03(+0.13%) |
Nov 09, 2006 | 24.17 | 24.21 | 23.59 | 23.74 | 2,451,048 | -0.47(-1.93%) |
Nov 08, 2006 | 24.24 | 24.31 | 24.00 | 24.21 | 2,127,480 | +0.13(+0.54%) |
Nov 07, 2006 | 23.87 | 24.43 | 23.84 | 24.08 | 2,420,469 | +0.10(+0.41%) |
Nov 06, 2006 | 23.82 | 24.26 | 23.74 | 23.98 | 1,877,529 | +0.27(+1.14%) |
Nov 03, 2006 | 23.85 | 23.87 | 23.54 | 23.71 | 2,789,317 | -0.12(-0.52%) |
Nov 02, 2006 | 24.02 | 24.10 | 23.71 | 23.83 | 2,848,004 | -0.23(-0.97%) |
Nov 01, 2006 | 24.41 | 24.41 | 23.95 | 24.06 | 2,231,490 | -0.25(-1.01%) |
Oct 31, 2006 | 24.35 | 24.60 | 24.02 | 24.31 | 2,982,961 | -0.20(-0.83%) |
Oct 30, 2006 | 24.32 | 24.51 | 24.14 | 24.51 | 3,279,812 | +0.22(+0.91%) |
Oct 27, 2006 | 24.37 | 24.48 | 24.23 | 24.29 | 2,308,842 | -0.14(-0.55%) |
Oct 26, 2006 | 24.35 | 24.58 | 24.24 | 24.43 | 2,985,463 | +0.08(+0.33%) |
Oct 25, 2006 | 24.27 | 24.44 | 24.10 | 24.35 | 1,717,162 | -0.07(-0.28%) |
Oct 24, 2006 | 24.44 | 24.61 | 24.24 | 24.42 | 4,271,063 | -0.09(-0.38%) |
Oct 23, 2006 | 24.03 | 24.84 | 23.90 | 24.51 | 7,521,473 | +0.80(+3.38%) |
Oct 20, 2006 | 23.92 | 23.92 | 23.55 | 23.71 | 2,485,746 | -0.12(-0.52%) |
Oct 19, 2006 | 23.74 | 24.05 | 23.65 | 23.83 | 1,878,934 | -0.14(-0.56%) |
Oct 18, 2006 | 24.03 | 24.14 | 23.67 | 23.97 | 2,558,029 | +0.09(+0.39%) |
Oct 17, 2006 | 23.84 | 23.98 | 23.71 | 23.87 | 1,732,809 | -0.12(-0.49%) |
Oct 16, 2006 | 23.89 | 24.14 | 23.79 | 23.99 | 2,583,010 | +0.18(+0.75%) |
Oct 13, 2006 | 23.80 | 23.97 | 23.60 | 23.81 | 2,041,570 | -0.12(-0.49%) |
Oct 12, 2006 | 23.93 | 23.97 | 23.57 | 23.93 | 3,383,900 | +0.06(+0.26%) |
Oct 11, 2006 | 23.65 | 23.92 | 23.53 | 23.87 | 3,830,708 | +0.18(+0.78%) |
Oct 10, 2006 | 23.54 | 23.68 | 23.46 | 23.68 | 3,773,890 | +0.10(+0.42%) |
Oct 09, 2006 | 23.53 | 23.65 | 23.44 | 23.58 | 3,156,279 | +0.06(+0.24%) |
Oct 06, 2006 | 23.42 | 23.63 | 23.28 | 23.53 | 4,200,287 | +0.10(+0.45%) |
Oct 05, 2006 | 23.04 | 23.44 | 22.85 | 23.42 | 5,354,089 | +0.44(+1.93%) |
Oct 04, 2006 | 22.60 | 23.09 | 22.60 | 22.98 | 4,462,322 | +0.23(+1.03%) |
Oct 03, 2006 | 22.73 | 22.77 | 22.47 | 22.75 | 2,906,857 | +0.17(+0.74%) |