Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.53 | 24.86 | 24.51 | 24.79 | 7,444,177 | +0.28(+1.13%) |
Oct 30, 2007 | 24.73 | 24.77 | 24.45 | 24.51 | 8,014,374 | -0.19(-0.79%) |
Oct 29, 2007 | 24.32 | 24.86 | 24.31 | 24.70 | 7,256,084 | +0.42(+1.71%) |
Oct 26, 2007 | 24.33 | 24.42 | 24.00 | 24.29 | 5,366,927 | +0.24(+1.01%) |
Oct 25, 2007 | 23.91 | 24.13 | 23.77 | 24.05 | 10,864,639 | +0.27(+1.14%) |
Oct 24, 2007 | 24.09 | 24.34 | 23.34 | 23.77 | 10,600,616 | -0.48(-1.97%) |
Oct 23, 2007 | 24.22 | 24.31 | 24.00 | 24.25 | 4,978,904 | +0.03(+0.14%) |
Oct 22, 2007 | 23.93 | 24.25 | 23.89 | 24.22 | 5,237,297 | +0.04(+0.17%) |
Oct 19, 2007 | 24.49 | 24.73 | 24.07 | 24.18 | 16,459,934 | -0.42(-1.69%) |
Oct 18, 2007 | 24.55 | 24.78 | 24.45 | 24.59 | 5,280,603 | +0.10(+0.42%) |
Oct 17, 2007 | 24.31 | 24.54 | 24.14 | 24.49 | 7,891,674 | +0.35(+1.43%) |
Oct 16, 2007 | 24.18 | 24.31 | 24.03 | 24.14 | 6,648,211 | -0.04(-0.17%) |
Oct 15, 2007 | 24.54 | 24.57 | 23.87 | 24.18 | 6,961,458 | -0.39(-1.61%) |
Oct 12, 2007 | 24.43 | 24.65 | 24.18 | 24.58 | 9,884,167 | +0.40(+1.66%) |
Oct 11, 2007 | 23.73 | 24.60 | 23.56 | 24.18 | 15,164,923 | +0.67(+2.86%) |
Oct 10, 2007 | 23.23 | 23.55 | 23.17 | 23.50 | 8,060,279 | +0.28(+1.19%) |
Oct 09, 2007 | 22.86 | 23.28 | 22.80 | 23.23 | 6,420,565 | +0.46(+2.01%) |
Oct 08, 2007 | 23.05 | 23.08 | 22.60 | 22.77 | 3,662,398 | -0.17(-0.72%) |
Oct 05, 2007 | 22.96 | 23.10 | 22.55 | 22.94 | 6,940,238 | +0.19(+0.85%) |
Oct 04, 2007 | 22.59 | 22.90 | 22.47 | 22.74 | 6,635,219 | +0.09(+0.40%) |
Oct 03, 2007 | 22.90 | 22.96 | 22.51 | 22.65 | 8,275,366 | -0.37(-1.62%) |
Oct 02, 2007 | 23.04 | 23.29 | 22.76 | 23.03 | 7,497,058 | +0.05(+0.21%) |
Oct 01, 2007 | 22.92 | 23.24 | 22.70 | 22.98 | 8,624,125 | +0.06(+0.27%) |
Sep 28, 2007 | 23.31 | 23.35 | 22.79 | 22.92 | 9,882,749 | -0.39(-1.69%) |
Sep 27, 2007 | 23.21 | 23.46 | 23.00 | 23.31 | 6,485,668 | +0.20(+0.87%) |
Sep 26, 2007 | 22.85 | 23.18 | 22.73 | 23.11 | 6,885,673 | +0.39(+1.71%) |
Sep 25, 2007 | 22.47 | 22.84 | 22.33 | 22.72 | 6,299,019 | +0.07(+0.31%) |
Sep 24, 2007 | 22.94 | 22.96 | 22.58 | 22.65 | 7,452,117 | -0.29(-1.27%) |
Sep 21, 2007 | 22.83 | 22.99 | 22.63 | 22.94 | 8,158,151 | +0.31(+1.38%) |
Sep 20, 2007 | 22.90 | 22.93 | 22.46 | 22.63 | 6,427,494 | -0.26(-1.15%) |
Sep 19, 2007 | 22.58 | 23.16 | 22.58 | 22.90 | 9,449,828 | +0.42(+1.85%) |
Sep 18, 2007 | 22.35 | 22.51 | 22.20 | 22.48 | 9,573,684 | +0.15(+0.68%) |
Sep 17, 2007 | 22.38 | 22.51 | 22.20 | 22.33 | 5,469,851 | -0.09(-0.40%) |
Sep 14, 2007 | 22.57 | 22.66 | 22.23 | 22.42 | 8,108,466 | -0.33(-1.43%) |
Sep 13, 2007 | 22.60 | 22.99 | 22.51 | 22.74 | 10,707,438 | +0.14(+0.61%) |
Sep 12, 2007 | 22.52 | 22.77 | 22.44 | 22.60 | 8,400,876 | -0.05(-0.21%) |
Sep 11, 2007 | 22.55 | 22.71 | 22.27 | 22.65 | 10,577,231 | +0.11(+0.49%) |
Sep 10, 2007 | 22.72 | 22.86 | 22.41 | 22.54 | 6,503,568 | -0.12(-0.52%) |
Sep 07, 2007 | 22.86 | 22.86 | 22.40 | 22.66 | 7,228,368 | -0.30(-1.33%) |
Sep 06, 2007 | 22.86 | 23.17 | 22.72 | 22.96 | 5,452,673 | +0.08(+0.33%) |
Sep 05, 2007 | 23.55 | 23.55 | 22.75 | 22.89 | 9,086,057 | -0.53(-2.25%) |
Sep 04, 2007 | 23.46 | 23.52 | 23.29 | 23.41 | 5,920,379 | +0.07(+0.30%) |
Aug 31, 2007 | 23.41 | 23.55 | 23.14 | 23.35 | 5,227,770 | +0.08(+0.33%) |
Aug 30, 2007 | 22.60 | 23.35 | 22.55 | 23.27 | 8,166,668 | +0.47(+2.07%) |
Aug 29, 2007 | 22.34 | 22.81 | 22.31 | 22.80 | 5,807,350 | +0.57(+2.56%) |
Aug 28, 2007 | 22.50 | 22.70 | 22.21 | 22.23 | 6,054,195 | -0.44(-1.96%) |
Aug 27, 2007 | 22.74 | 22.95 | 22.61 | 22.67 | 5,606,865 | -0.24(-1.06%) |
Aug 24, 2007 | 22.63 | 23.01 | 22.58 | 22.92 | 5,143,323 | +0.15(+0.67%) |
Aug 23, 2007 | 22.65 | 22.92 | 22.40 | 22.76 | 7,498,165 | +0.27(+1.20%) |
Aug 22, 2007 | 22.50 | 22.66 | 22.17 | 22.49 | 8,521,056 | +0.08(+0.37%) |
Aug 21, 2007 | 22.29 | 22.78 | 22.21 | 22.41 | 6,886,539 | -0.07(-0.31%) |
Aug 20, 2007 | 22.58 | 22.83 | 22.28 | 22.48 | 5,770,326 | -0.14(-0.61%) |
Aug 17, 2007 | 22.76 | 22.86 | 22.20 | 22.62 | 7,995,783 | +0.28(+1.24%) |
Aug 16, 2007 | 22.60 | 22.66 | 21.67 | 22.34 | 13,646,191 | -0.46(-2.04%) |
Aug 15, 2007 | 22.83 | 23.41 | 22.75 | 22.81 | 8,650,850 | -0.16(-0.69%) |
Aug 14, 2007 | 23.48 | 23.55 | 22.80 | 22.96 | 7,738,514 | -0.51(-2.15%) |
Aug 13, 2007 | 23.90 | 23.98 | 23.38 | 23.47 | 7,637,900 | -0.38(-1.60%) |
Aug 10, 2007 | 24.25 | 24.90 | 23.31 | 23.85 | 10,904,625 | -0.52(-2.13%) |
Aug 09, 2007 | 24.14 | 24.72 | 23.91 | 24.37 | 10,203,932 | -0.01(-0.03%) |
Aug 08, 2007 | 24.07 | 24.42 | 24.01 | 24.38 | 8,733,689 | +0.36(+1.50%) |
Aug 07, 2007 | 23.91 | 24.14 | 23.65 | 24.02 | 7,682,072 | +0.10(+0.43%) |
Aug 06, 2007 | 23.25 | 23.91 | 23.25 | 23.91 | 9,467,872 | +0.57(+2.43%) |
Aug 03, 2007 | 23.44 | 23.81 | 23.27 | 23.35 | 6,492,020 | -0.46(-1.95%) |
Aug 02, 2007 | 23.55 | 23.94 | 23.43 | 23.81 | 7,586,077 | +0.24(+1.03%) |
Aug 01, 2007 | 23.51 | 23.75 | 23.05 | 23.57 | 8,717,666 | +0.29(+1.25%) |
Jul 31, 2007 | 23.68 | 23.90 | 23.26 | 23.28 | 7,737,215 | -0.39(-1.67%) |
Jul 30, 2007 | 24.52 | 24.59 | 23.32 | 23.67 | 12,280,027 | +0.08(+0.35%) |
Jul 27, 2007 | 23.90 | 24.21 | 23.59 | 23.59 | 8,219,212 | -0.45(-1.87%) |
Jul 26, 2007 | 24.71 | 24.86 | 23.59 | 24.04 | 14,308,097 | -0.89(-3.58%) |
Jul 25, 2007 | 25.02 | 25.23 | 24.43 | 24.93 | 7,874,047 | -0.10(-0.42%) |
Jul 24, 2007 | 25.29 | 25.56 | 24.89 | 25.04 | 9,296,568 | -0.41(-1.61%) |
Jul 23, 2007 | 25.22 | 25.65 | 25.04 | 25.44 | 7,897,029 | +0.46(+1.86%) |
Jul 20, 2007 | 25.15 | 25.20 | 24.72 | 24.98 | 5,855,853 | -0.25(-0.99%) |
Jul 19, 2007 | 25.08 | 25.29 | 24.97 | 25.23 | 4,947,080 | +0.28(+1.14%) |
Jul 18, 2007 | 24.79 | 25.11 | 24.77 | 24.95 | 5,553,114 | -0.03(-0.14%) |
Jul 17, 2007 | 25.40 | 25.42 | 24.90 | 24.98 | 8,418,132 | -0.29(-1.15%) |
Jul 16, 2007 | 25.39 | 25.49 | 25.15 | 25.27 | 5,741,642 | -0.08(-0.33%) |
Jul 13, 2007 | 25.08 | 25.42 | 24.89 | 25.35 | 5,940,010 | +0.17(+0.69%) |
Jul 12, 2007 | 24.88 | 25.22 | 24.69 | 25.18 | 8,408,758 | +0.29(+1.17%) |
Jul 11, 2007 | 24.72 | 25.21 | 24.61 | 24.89 | 7,865,979 | +0.10(+0.39%) |
Jul 10, 2007 | 25.11 | 25.17 | 24.79 | 24.79 | 10,983,218 | -0.25(-1.00%) |
Jul 09, 2007 | 24.56 | 25.26 | 24.52 | 25.04 | 18,325,988 | +0.70(+2.87%) |
Jul 06, 2007 | 23.67 | 24.41 | 23.59 | 24.34 | 12,545,882 | +0.64(+2.69%) |
Jul 05, 2007 | 23.90 | 24.05 | 23.50 | 23.71 | 11,151,282 | -0.03(-0.12%) |
Jul 03, 2007 | 23.83 | 23.95 | 23.48 | 23.73 | 4,840,058 | +0.03(+0.15%) |
Jul 02, 2007 | 23.41 | 23.90 | 23.43 | 23.70 | 11,801,834 | +0.78(+3.38%) |
Jun 29, 2007 | 22.41 | 23.16 | 22.54 | 22.92 | 11,422,699 | +0.51(+2.29%) |
Jun 28, 2007 | 22.32 | 22.51 | 22.29 | 22.41 | 12,905,469 | +0.06(+0.25%) |
Jun 27, 2007 | 22.69 | 22.69 | 22.20 | 22.35 | 16,765,698 | -0.34(-1.50%) |
Jun 26, 2007 | 22.90 | 23.14 | 22.69 | 22.69 | 8,642,746 | -0.19(-0.85%) |
Jun 25, 2007 | 23.23 | 23.50 | 22.81 | 22.89 | 12,693,335 | -0.30(-1.31%) |
Jun 22, 2007 | 23.73 | 23.99 | 23.19 | 23.19 | 15,974,534 | -0.24(-1.03%) |
Jun 21, 2007 | 23.19 | 23.44 | 23.13 | 23.44 | 10,515,447 | +0.24(+1.05%) |
Jun 20, 2007 | 23.77 | 23.93 | 23.17 | 23.19 | 10,128,002 | -0.45(-1.90%) |
Jun 19, 2007 | 24.16 | 24.19 | 23.61 | 23.64 | 9,115,072 | -0.43(-1.78%) |
Jun 18, 2007 | 24.11 | 24.18 | 23.99 | 24.07 | 9,103,668 | +0.12(+0.52%) |
Jun 15, 2007 | 24.08 | 24.13 | 23.84 | 23.95 | 7,982,328 | +0.07(+0.29%) |
Jun 14, 2007 | 23.95 | 24.18 | 23.82 | 23.88 | 7,517,076 | -0.06(-0.23%) |
Jun 13, 2007 | 23.75 | 23.97 | 23.70 | 23.93 | 6,132,435 | +0.19(+0.79%) |
Jun 12, 2007 | 24.11 | 24.20 | 23.66 | 23.75 | 6,311,866 | -0.07(-0.29%) |
Jun 11, 2007 | 23.91 | 23.99 | 23.70 | 23.82 | 4,873,138 | -0.11(-0.46%) |
Jun 08, 2007 | 23.35 | 23.96 | 22.87 | 23.93 | 9,796,589 | +0.58(+2.49%) |
Jun 07, 2007 | 23.62 | 23.58 | 23.18 | 23.35 | 13,420,566 | -0.28(-1.17%) |
Jun 06, 2007 | 23.89 | 23.89 | 23.57 | 23.62 | 8,146,833 | -0.27(-1.13%) |
Jun 05, 2007 | 23.71 | 24.00 | 23.63 | 23.89 | 9,118,977 | +0.01(+0.06%) |
Jun 04, 2007 | 23.96 | 23.91 | 23.48 | 23.88 | 11,265,495 | -0.08(-0.35%) |
Jun 01, 2007 | 24.25 | 24.38 | 23.82 | 23.96 | 11,931,513 | -0.31(-1.28%) |
May 31, 2007 | 24.54 | 24.96 | 24.27 | 24.27 | 11,235,269 | -0.39(-1.60%) |
May 30, 2007 | 24.39 | 24.74 | 24.15 | 24.67 | 8,282,498 | +0.28(+1.14%) |
May 29, 2007 | 24.54 | 24.72 | 24.21 | 24.39 | 6,767,285 | -0.08(-0.31%) |
May 25, 2007 | 24.25 | 24.66 | 24.30 | 24.47 | 10,330,559 | +0.17(+0.71%) |
May 24, 2007 | 24.90 | 25.03 | 24.20 | 24.29 | 25,327,532 | -0.60(-2.42%) |
May 23, 2007 | 25.27 | 25.48 | 24.88 | 24.90 | 12,925,866 | -0.37(-1.48%) |
May 22, 2007 | 25.56 | 25.75 | 25.13 | 25.27 | 12,165,266 | -0.22(-0.87%) |
May 21, 2007 | 25.71 | 25.88 | 25.44 | 25.49 | 8,765,808 | -0.07(-0.27%) |
May 18, 2007 | 25.49 | 25.60 | 25.35 | 25.56 | 5,253,032 | +0.18(+0.71%) |
May 17, 2007 | 25.46 | 25.60 | 25.23 | 25.38 | 5,558,538 | -0.03(-0.14%) |
May 16, 2007 | 25.19 | 25.45 | 25.11 | 25.42 | 8,729,539 | +0.41(+1.63%) |
May 15, 2007 | 24.76 | 25.22 | 24.77 | 25.01 | 8,633,941 | +0.25(+1.01%) |
May 14, 2007 | 24.85 | 25.60 | 24.69 | 24.76 | 12,644,268 | -0.09(-0.36%) |
May 11, 2007 | 24.79 | 25.09 | 24.70 | 24.85 | 6,301,516 | +0.26(+1.04%) |
May 10, 2007 | 24.73 | 25.33 | 24.47 | 24.59 | 16,490,104 | -0.17(-0.67%) |
May 09, 2007 | 24.51 | 24.77 | 24.20 | 24.76 | 8,296,008 | +0.26(+1.05%) |
May 08, 2007 | 24.94 | 25.15 | 24.47 | 24.50 | 10,081,006 | -0.58(-2.32%) |
May 07, 2007 | 24.98 | 25.36 | 25.04 | 25.08 | 5,120,974 | +0.10(+0.42%) |
May 04, 2007 | 25.04 | 25.37 | 24.97 | 24.98 | 9,601,228 | -0.06(-0.22%) |
May 03, 2007 | 25.58 | 25.80 | 24.92 | 25.04 | 8,827,028 | -0.33(-1.31%) |
May 02, 2007 | 25.28 | 25.71 | 25.22 | 25.37 | 9,263,395 | +0.01(+0.05%) |
May 01, 2007 | 25.62 | 25.70 | 24.59 | 25.35 | 23,029,538 | -1.45(-5.43%) |
Apr 30, 2007 | 27.02 | 27.20 | 26.81 | 26.81 | 8,363,472 | -0.21(-0.79%) |
Apr 27, 2007 | 26.95 | 27.15 | 26.74 | 27.02 | 5,469,575 | -0.01(-0.05%) |
Apr 26, 2007 | 27.21 | 27.34 | 26.86 | 27.04 | 6,062,568 | -0.34(-1.24%) |
Apr 25, 2007 | 27.40 | 27.47 | 27.05 | 27.38 | 9,478,746 | +0.15(+0.53%) |
Apr 24, 2007 | 27.13 | 27.36 | 26.99 | 27.23 | 9,683,153 | +0.24(+0.90%) |
Apr 23, 2007 | 26.79 | 27.12 | 26.49 | 26.99 | 10,080,644 | +0.28(+1.06%) |
Apr 20, 2007 | 26.15 | 26.71 | 25.62 | 26.71 | 12,247,535 | +0.86(+3.32%) |
Apr 19, 2007 | 25.91 | 26.01 | 25.63 | 25.85 | 4,863,340 | -0.12(-0.48%) |
Apr 18, 2007 | 26.05 | 26.17 | 25.71 | 25.97 | 6,485,979 | -0.26(-1.00%) |
Apr 17, 2007 | 26.37 | 26.46 | 26.15 | 26.23 | 5,575,619 | -0.12(-0.47%) |
Apr 16, 2007 | 26.57 | 26.60 | 26.22 | 26.36 | 7,304,306 | +0.03(+0.11%) |
Apr 13, 2007 | 26.06 | 26.45 | 26.01 | 26.33 | 9,201,847 | +0.35(+1.33%) |
Apr 12, 2007 | 25.79 | 25.99 | 25.69 | 25.98 | 6,683,289 | +0.07(+0.27%) |
Apr 11, 2007 | 26.59 | 26.72 | 25.86 | 25.92 | 10,817,249 | -0.42(-1.60%) |
Apr 10, 2007 | 26.16 | 26.59 | 26.07 | 26.34 | 10,054,495 | +0.19(+0.74%) |
Apr 09, 2007 | 25.64 | 26.39 | 25.63 | 26.14 | 11,862,750 | +0.50(+1.94%) |
Apr 05, 2007 | 25.51 | 25.78 | 25.44 | 25.65 | 6,851,624 | +0.14(+0.54%) |
Apr 04, 2007 | 25.77 | 25.77 | 25.49 | 25.51 | 7,994,454 | -0.28(-1.07%) |
Apr 03, 2007 | 25.59 | 25.98 | 25.35 | 25.78 | 9,874,372 | +0.21(+0.84%) |
Apr 02, 2007 | 25.40 | 25.61 | 25.31 | 25.57 | 8,275,914 | +0.15(+0.57%) |
Mar 30, 2007 | 26.01 | 26.21 | 25.37 | 25.42 | 15,937,422 | -0.04(-0.16%) |
Mar 29, 2007 | 25.87 | 26.21 | 25.31 | 25.47 | 17,706,174 | -0.06(-0.22%) |
Mar 28, 2007 | 25.06 | 25.92 | 25.05 | 25.52 | 17,947,790 | +0.63(+2.53%) |
Mar 27, 2007 | 24.90 | 25.05 | 24.47 | 24.89 | 11,660,389 | +0.02(+0.08%) |
Mar 26, 2007 | 24.74 | 24.94 | 24.49 | 24.87 | 8,026,221 | +0.19(+0.76%) |
Mar 23, 2007 | 24.72 | 24.77 | 24.37 | 24.68 | 8,541,387 | -0.04(-0.17%) |
Mar 22, 2007 | 0.1524 | 25.03 | 24.68 | 24.72 | 11,362,154 | -0.13(-0.53%) |
Mar 21, 2007 | 24.49 | 25.01 | 24.38 | 24.86 | 11,259,663 | +0.45(+1.85%) |
Mar 20, 2007 | 23.68 | 24.87 | 23.59 | 24.41 | 22,917,626 | +0.69(+2.92%) |
Mar 19, 2007 | 23.38 | 23.86 | 23.32 | 23.71 | 9,114,927 | +0.50(+2.15%) |
Mar 16, 2007 | 23.33 | 23.72 | 23.21 | 23.21 | 6,564,774 | -0.13(-0.56%) |
Mar 15, 2007 | 23.21 | 23.39 | 23.16 | 23.35 | 5,617,669 | +0.04(+0.18%) |
Mar 14, 2007 | 23.08 | 23.36 | 22.94 | 23.30 | 7,361,159 | +0.11(+0.48%) |
Mar 13, 2007 | 23.71 | 23.75 | 23.15 | 23.19 | 7,048,070 | -0.51(-2.16%) |
Mar 12, 2007 | 23.76 | 23.85 | 23.55 | 23.71 | 4,915,822 | +0.01(+0.06%) |
Mar 09, 2007 | 24.18 | 24.32 | 23.55 | 23.69 | 7,208,647 | -0.42(-1.75%) |
Mar 08, 2007 | 23.69 | 24.16 | 23.69 | 24.11 | 11,721,302 | +0.56(+2.38%) |
Mar 07, 2007 | 22.96 | 23.70 | 22.90 | 23.55 | 11,636,210 | +0.72(+3.16%) |
Mar 06, 2007 | 23.12 | 23.21 | 22.74 | 22.83 | 13,124,208 | +0.01(+0.06%) |
Mar 05, 2007 | 22.96 | 23.38 | 22.79 | 22.82 | 7,962,407 | -0.56(-2.40%) |
Mar 02, 2007 | 23.68 | 24.00 | 23.38 | 23.38 | 7,449,951 | -0.47(-1.97%) |
Mar 01, 2007 | 23.37 | 24.09 | 23.19 | 23.85 | 12,761,484 | +0.06(+0.23%) |
Feb 28, 2007 | 23.57 | 24.01 | 23.41 | 23.80 | 13,137,633 | +0.33(+1.42%) |
Feb 27, 2007 | 23.71 | 24.27 | 23.10 | 23.46 | 14,854,432 | -0.87(-3.59%) |
Feb 26, 2007 | 24.39 | 24.57 | 24.13 | 24.34 | 9,779,411 | -0.05(-0.20%) |
Feb 23, 2007 | 24.50 | 24.72 | 24.32 | 24.38 | 7,250,021 | -0.02(-0.09%) |
Feb 22, 2007 | 24.52 | 24.66 | 24.25 | 24.41 | 9,685,991 | -0.12(-0.48%) |
Feb 21, 2007 | 24.60 | 24.80 | 24.48 | 24.52 | 9,710,387 | -0.27(-1.09%) |
Feb 20, 2007 | 24.94 | 25.04 | 24.63 | 24.79 | 12,857,442 | -0.06(-0.25%) |
Feb 16, 2007 | 25.15 | 25.32 | 24.50 | 24.86 | 75,662,864 | +0.09(+0.36%) |
Feb 15, 2007 | 24.35 | 24.84 | 24.35 | 24.77 | 19,069,128 | +0.55(+2.29%) |
Feb 14, 2007 | 24.21 | 24.45 | 23.89 | 24.21 | 12,603,983 | +0.00(+0.00%) |
Feb 13, 2007 | 23.48 | 24.29 | 23.46 | 24.21 | 15,530,528 | +0.94(+4.05%) |
Feb 12, 2007 | 23.21 | 23.45 | 23.12 | 23.27 | 6,782,529 | +0.16(+0.69%) |
Feb 09, 2007 | 23.55 | 23.64 | 22.85 | 23.11 | 12,220,409 | -0.35(-1.51%) |
Feb 08, 2007 | 24.00 | 24.04 | 23.39 | 23.46 | 10,370,660 | -0.28(-1.20%) |
Feb 07, 2007 | 23.76 | 23.89 | 23.59 | 23.75 | 9,991,299 | +0.17(+0.70%) |
Feb 06, 2007 | 24.10 | 24.34 | 23.57 | 23.58 | 12,388,437 | -0.44(-1.82%) |
Feb 05, 2007 | 24.49 | 24.63 | 23.90 | 24.02 | 15,167,679 | -0.42(-1.70%) |
Feb 02, 2007 | 24.95 | 25.12 | 24.14 | 24.43 | 13,695,704 | -0.14(-0.56%) |
Feb 01, 2007 | 23.77 | 24.64 | 23.77 | 24.57 | 29,822,902 | +2.40(+10.84%) |
Jan 31, 2007 | 21.82 | 22.33 | 21.82 | 22.17 | 7,587,376 | +0.36(+1.65%) |
Jan 30, 2007 | 21.75 | 21.99 | 21.73 | 21.81 | 9,141,055 | +0.15(+0.70%) |
Jan 29, 2007 | 21.85 | 21.90 | 21.56 | 21.66 | 10,236,123 | -0.19(-0.86%) |
Jan 26, 2007 | 22.04 | 22.15 | 21.72 | 21.84 | 7,522,417 | -0.20(-0.91%) |
Jan 25, 2007 | 22.34 | 22.37 | 21.93 | 22.04 | 9,858,205 | -0.19(-0.84%) |
Jan 24, 2007 | 22.69 | 22.79 | 21.81 | 22.23 | 18,758,190 | -0.37(-1.66%) |
Jan 23, 2007 | 22.29 | 22.86 | 22.21 | 22.60 | 19,612,186 | +0.56(+2.55%) |
Jan 22, 2007 | 22.00 | 22.48 | 21.93 | 22.04 | 13,026,336 | +0.28(+1.27%) |
Jan 19, 2007 | 21.37 | 21.81 | 21.20 | 21.77 | 7,614,659 | +0.50(+2.35%) |
Jan 18, 2007 | 21.71 | 21.71 | 21.18 | 21.27 | 8,180,381 | -0.33(-1.54%) |
Jan 17, 2007 | 21.53 | 21.74 | 21.27 | 21.60 | 7,922,998 | +0.11(+0.52%) |
Jan 16, 2007 | 21.45 | 21.69 | 21.10 | 21.49 | 10,110,535 | +0.04(+0.19%) |
Jan 12, 2007 | 21.95 | 22.47 | 21.43 | 21.45 | 11,111,195 | -0.50(-2.27%) |
Jan 11, 2007 | 20.92 | 22.17 | 20.92 | 21.95 | 9,941,786 | +0.51(+2.39%) |
Jan 10, 2007 | 21.80 | 21.80 | 21.20 | 21.43 | 11,233,318 | -0.19(-0.86%) |
Jan 09, 2007 | 22.13 | 22.13 | 21.58 | 21.62 | 7,389,467 | -0.54(-2.44%) |
Jan 08, 2007 | 22.04 | 22.20 | 21.70 | 22.16 | 7,048,792 | +0.11(+0.50%) |
Jan 05, 2007 | 21.84 | 22.08 | 21.72 | 22.05 | 8,369,918 | -0.03(-0.16%) |
Jan 04, 2007 | 21.82 | 22.23 | 21.75 | 22.08 | 6,410,749 | -0.12(-0.56%) |
Jan 03, 2007 | 22.36 | 22.69 | 22.04 | 22.21 | 10,654,604 | +0.07(+0.31%) |
Dec 29, 2006 | 22.07 | 22.56 | 22.07 | 22.14 | 5,417,162 | -0.21(-0.96%) |
Dec 28, 2006 | 22.11 | 22.54 | 22.03 | 22.35 | 6,385,198 | +0.05(+0.22%) |
Dec 27, 2006 | 22.13 | 22.41 | 21.93 | 22.31 | 6,371,773 | +0.18(+0.81%) |
Dec 26, 2006 | 22.24 | 22.43 | 21.62 | 22.13 | 5,468,696 | +0.32(+1.46%) |
Dec 22, 2006 | 21.71 | 21.92 | 21.61 | 21.81 | 6,277,366 | -0.02(-0.10%) |
Dec 21, 2006 | 21.93 | 22.29 | 21.69 | 21.83 | 9,580,468 | -0.30(-1.35%) |
Dec 20, 2006 | 22.68 | 22.71 | 21.95 | 22.13 | 16,154,481 | -0.58(-2.56%) |
Dec 19, 2006 | 22.17 | 22.79 | 22.04 | 22.71 | 10,187,331 | +0.50(+2.25%) |
Dec 18, 2006 | 22.67 | 23.00 | 22.13 | 22.21 | 11,448,550 | -0.46(-2.02%) |
Dec 15, 2006 | 22.78 | 22.98 | 22.17 | 22.67 | 11,025,305 | +0.07(+0.31%) |
Dec 14, 2006 | 22.44 | 22.82 | 22.38 | 22.60 | 9,192,445 | -0.10(-0.43%) |
Dec 13, 2006 | 23.05 | 23.22 | 22.55 | 22.69 | 11,345,914 | -0.49(-2.12%) |
Dec 12, 2006 | 23.23 | 23.50 | 22.93 | 23.19 | 9,942,074 | -0.15(-0.65%) |
Dec 11, 2006 | 23.68 | 23.68 | 23.08 | 23.34 | 11,748,084 | -0.26(-1.12%) |
Dec 08, 2006 | 23.27 | 23.71 | 23.27 | 23.60 | 8,672,483 | +0.21(+0.92%) |
Dec 07, 2006 | 23.89 | 24.02 | 23.32 | 23.39 | 8,059,268 | -0.37(-1.57%) |
Dec 06, 2006 | 24.02 | 24.07 | 23.59 | 23.76 | 8,436,754 | -0.19(-0.81%) |
Dec 05, 2006 | 24.14 | 24.18 | 23.90 | 23.95 | 8,139,385 | -0.19(-0.77%) |
Dec 04, 2006 | 24.02 | 24.38 | 23.95 | 24.14 | 8,398,500 | +0.01(+0.06%) |
Dec 01, 2006 | 24.14 | 24.41 | 23.95 | 24.13 | 11,256,415 | -0.19(-0.77%) |
Nov 30, 2006 | 24.00 | 24.35 | 23.64 | 24.32 | 14,317,869 | +0.44(+1.83%) |
Nov 29, 2006 | 22.81 | 24.00 | 22.74 | 23.88 | 19,387,572 | +1.23(+5.41%) |
Nov 28, 2006 | 22.74 | 22.88 | 22.29 | 22.65 | 13,055,351 | -0.20(-0.88%) |
Nov 27, 2006 | 23.21 | 23.28 | 22.76 | 22.85 | 15,104,885 | -0.37(-1.61%) |
Nov 24, 2006 | 23.52 | 23.55 | 23.18 | 23.23 | 4,261,322 | -0.37(-1.58%) |
Nov 22, 2006 | 23.44 | 23.67 | 23.26 | 23.60 | 10,727,936 | +0.25(+1.07%) |
Nov 21, 2006 | 23.36 | 23.48 | 23.21 | 23.35 | 11,400,047 | +0.15(+0.63%) |
Nov 20, 2006 | 23.71 | 23.90 | 23.21 | 23.21 | 11,335,954 | -0.60(-2.50%) |
Nov 17, 2006 | 24.30 | 24.47 | 23.73 | 23.80 | 10,069,106 | -0.73(-2.99%) |
Nov 16, 2006 | 24.87 | 24.94 | 24.50 | 24.54 | 4,149,014 | -0.16(-0.65%) |
Nov 15, 2006 | 24.83 | 25.00 | 24.49 | 24.70 | 7,653,201 | -0.22(-0.89%) |
Nov 14, 2006 | 24.32 | 25.01 | 24.32 | 24.92 | 7,268,787 | +0.63(+2.60%) |
Nov 13, 2006 | 24.42 | 24.55 | 24.03 | 24.29 | 5,968,160 | -0.28(-1.13%) |
Nov 10, 2006 | 24.68 | 24.86 | 24.32 | 24.56 | 5,923,988 | -0.21(-0.84%) |
Nov 09, 2006 | 25.11 | 25.26 | 24.50 | 24.77 | 13,471,956 | +0.02(+0.08%) |
Nov 08, 2006 | 23.46 | 24.86 | 23.43 | 24.75 | 17,960,924 | +1.52(+6.56%) |
Nov 07, 2006 | 23.73 | 23.90 | 23.12 | 23.23 | 10,794,772 | -0.48(-2.02%) |
Nov 06, 2006 | 23.71 | 23.90 | 23.48 | 23.71 | 9,617,711 | -0.01(-0.03%) |
Nov 03, 2006 | 24.65 | 24.74 | 23.62 | 23.71 | 12,752,064 | -0.99(-4.01%) |
Nov 02, 2006 | 25.29 | 25.29 | 24.42 | 24.70 | 10,092,780 | -0.66(-2.59%) |