Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.02 | 35.14 | 34.68 | 34.75 | 1,901,901 | -0.25(-0.71%) |
Dec 28, 2007 | 35.10 | 35.11 | 34.78 | 35.00 | 1,521,560 | +0.31(+0.91%) |
Dec 27, 2007 | 35.11 | 35.11 | 34.62 | 34.69 | 1,451,399 | -0.38(-1.08%) |
Dec 26, 2007 | 35.08 | 35.22 | 34.98 | 35.07 | 1,688,045 | -0.02(-0.05%) |
Dec 24, 2007 | 35.11 | 35.17 | 34.05 | 35.09 | 676,132 | +0.11(+0.32%) |
Dec 21, 2007 | 35.25 | 35.35 | 34.84 | 34.98 | 3,243,802 | +0.09(+0.26%) |
Dec 20, 2007 | 34.26 | 34.91 | 34.13 | 34.88 | 3,179,081 | +0.93(+2.75%) |
Dec 19, 2007 | 34.13 | 34.35 | 33.54 | 33.95 | 3,009,935 | -0.17(-0.49%) |
Dec 18, 2007 | 33.88 | 34.45 | 33.69 | 34.12 | 3,854,952 | +0.47(+1.40%) |
Dec 17, 2007 | 33.44 | 34.20 | 33.36 | 33.64 | 3,383,718 | +0.09(+0.28%) |
Dec 14, 2007 | 34.14 | 34.45 | 33.50 | 33.55 | 2,571,059 | -0.55(-1.63%) |
Dec 13, 2007 | 34.49 | 34.61 | 33.62 | 34.11 | 4,562,040 | -0.43(-1.26%) |
Dec 12, 2007 | 35.92 | 36.08 | 33.88 | 34.54 | 8,433,563 | -0.73(-2.07%) |
Dec 11, 2007 | 36.43 | 36.64 | 35.04 | 35.27 | 9,649,824 | -1.22(-3.34%) |
Dec 10, 2007 | 37.03 | 37.05 | 36.29 | 36.49 | 4,639,112 | -0.21(-0.58%) |
Dec 07, 2007 | 37.17 | 37.25 | 36.55 | 36.70 | 2,791,915 | -0.30(-0.80%) |
Dec 06, 2007 | 36.54 | 37.26 | 36.15 | 37.00 | 3,882,560 | +1.04(+2.90%) |
Dec 05, 2007 | 35.62 | 36.32 | 35.44 | 35.95 | 3,873,214 | +0.87(+2.48%) |
Dec 04, 2007 | 36.37 | 36.38 | 34.86 | 35.09 | 8,567,455 | -1.48(-4.04%) |
Dec 03, 2007 | 37.15 | 38.06 | 36.56 | 36.56 | 7,449,405 | -1.23(-3.25%) |
Nov 30, 2007 | 37.65 | 38.77 | 37.45 | 37.79 | 7,685,874 | +0.18(+0.49%) |
Nov 29, 2007 | 36.42 | 37.84 | 36.20 | 37.61 | 7,348,843 | +1.09(+2.99%) |
Nov 28, 2007 | 35.99 | 36.96 | 35.17 | 36.52 | 7,482,240 | +0.80(+2.25%) |
Nov 27, 2007 | 35.22 | 36.13 | 34.97 | 35.71 | 7,522,938 | +0.85(+2.44%) |
Nov 26, 2007 | 33.87 | 35.21 | 33.87 | 34.86 | 6,093,116 | +0.91(+2.67%) |
Nov 23, 2007 | 34.07 | 34.19 | 33.62 | 33.96 | 1,739,161 | -0.07(-0.22%) |
Nov 21, 2007 | 34.14 | 34.37 | 33.86 | 34.03 | 5,685,070 | -0.36(-1.05%) |
Nov 20, 2007 | 34.42 | 34.53 | 34.04 | 34.39 | 11,059,313 | +0.30(+0.87%) |
Nov 19, 2007 | 32.55 | 34.42 | 32.55 | 34.10 | 10,659,141 | +0.78(+2.33%) |
Nov 16, 2007 | 30.91 | 34.02 | 30.47 | 33.32 | 10,698,927 | +2.63(+8.58%) |
Nov 15, 2007 | 30.46 | 30.91 | 30.13 | 30.69 | 6,399,800 | -0.45(-1.45%) |
Nov 14, 2007 | 30.97 | 31.42 | 29.33 | 31.14 | 13,793,361 | +0.51(+1.66%) |
Nov 13, 2007 | 30.03 | 30.82 | 29.80 | 30.63 | 9,404,610 | +0.96(+3.24%) |
Nov 12, 2007 | 30.31 | 30.70 | 29.67 | 29.67 | 4,593,223 | -0.68(-2.25%) |
Nov 09, 2007 | 29.90 | 30.65 | 29.89 | 30.36 | 5,869,368 | -0.18(-0.58%) |
Nov 08, 2007 | 30.49 | 31.02 | 30.09 | 30.53 | 10,114,310 | -0.19(-0.63%) |
Nov 07, 2007 | 29.96 | 31.06 | 29.91 | 30.72 | 6,908,762 | +0.44(+1.46%) |
Nov 06, 2007 | 30.08 | 30.31 | 29.78 | 30.28 | 3,475,157 | +0.34(+1.14%) |
Nov 05, 2007 | 29.40 | 30.12 | 29.13 | 29.94 | 7,047,160 | -0.02(-0.06%) |
Nov 02, 2007 | 29.50 | 30.54 | 29.43 | 29.96 | 8,646,631 | +0.15(+0.50%) |
Nov 01, 2007 | 31.60 | 31.65 | 29.76 | 29.81 | 7,825,609 | -1.69(-5.37%) |
Oct 31, 2007 | 31.97 | 32.06 | 31.06 | 31.50 | 4,101,850 | -0.43(-1.33%) |
Oct 30, 2007 | 32.37 | 32.41 | 31.48 | 31.93 | 2,114,005 | -0.06(-0.17%) |
Oct 29, 2007 | 32.01 | 32.73 | 31.78 | 31.98 | 3,501,133 | -0.01(-0.03%) |
Oct 26, 2007 | 31.62 | 32.00 | 31.42 | 31.99 | 2,110,969 | +0.58(+1.85%) |
Oct 25, 2007 | 32.03 | 32.06 | 30.86 | 31.41 | 3,364,688 | -0.29(-0.90%) |
Oct 24, 2007 | 31.92 | 31.94 | 30.93 | 31.70 | 3,906,964 | -0.34(-1.07%) |
Oct 23, 2007 | 30.61 | 32.04 | 30.29 | 32.04 | 3,630,236 | +1.47(+4.81%) |
Oct 22, 2007 | 30.39 | 30.87 | 30.19 | 30.57 | 2,545,305 | +0.08(+0.27%) |
Oct 19, 2007 | 31.77 | 31.85 | 30.41 | 30.48 | 3,625,317 | -1.28(-4.02%) |
Oct 18, 2007 | 31.45 | 31.82 | 31.06 | 31.76 | 2,191,389 | +0.18(+0.56%) |
Oct 17, 2007 | 31.84 | 32.34 | 31.26 | 31.58 | 4,493,307 | -0.06(-0.20%) |
Oct 16, 2007 | 30.94 | 31.96 | 30.65 | 31.65 | 4,855,230 | +0.79(+2.55%) |
Oct 15, 2007 | 31.34 | 31.43 | 30.60 | 30.86 | 3,202,798 | -0.55(-1.76%) |
Oct 12, 2007 | 31.37 | 31.70 | 31.09 | 31.42 | 3,778,189 | +0.29(+0.92%) |
Oct 11, 2007 | 31.45 | 31.78 | 31.09 | 31.13 | 6,569,671 | -0.39(-1.23%) |
Oct 10, 2007 | 31.47 | 31.66 | 31.31 | 31.52 | 4,900,564 | +0.09(+0.29%) |
Oct 09, 2007 | 31.29 | 31.53 | 30.92 | 31.43 | 1,909,647 | +0.12(+0.38%) |
Oct 08, 2007 | 31.37 | 31.65 | 31.13 | 31.31 | 1,530,436 | -0.29(-0.91%) |
Oct 05, 2007 | 31.44 | 31.87 | 30.91 | 31.59 | 3,673,712 | +0.18(+0.56%) |
Oct 04, 2007 | 31.33 | 31.74 | 31.26 | 31.42 | 4,826,957 | -0.06(-0.18%) |
Oct 03, 2007 | 31.64 | 31.85 | 31.45 | 31.47 | 3,335,434 | -0.18(-0.55%) |
Oct 02, 2007 | 31.60 | 31.80 | 31.37 | 31.65 | 4,797,069 | +0.26(+0.82%) |
Oct 01, 2007 | 31.24 | 31.51 | 31.17 | 31.39 | 3,054,168 | +0.21(+0.68%) |
Sep 28, 2007 | 31.57 | 31.57 | 31.16 | 31.18 | 4,613,024 | -0.24(-0.76%) |
Sep 27, 2007 | 31.26 | 31.77 | 31.05 | 31.42 | 5,447,688 | +0.36(+1.16%) |
Sep 26, 2007 | 30.96 | 31.09 | 30.64 | 31.06 | 3,934,653 | -0.42(-1.32%) |
Sep 25, 2007 | 30.85 | 31.55 | 30.73 | 31.47 | 4,462,669 | +0.61(+1.98%) |
Sep 24, 2007 | 30.98 | 31.28 | 30.55 | 30.86 | 2,447,049 | -0.17(-0.54%) |
Sep 21, 2007 | 30.84 | 31.42 | 30.60 | 31.03 | 6,507,850 | +0.23(+0.75%) |
Sep 20, 2007 | 30.59 | 31.17 | 30.48 | 30.80 | 4,948,975 | +0.18(+0.60%) |
Sep 19, 2007 | 30.57 | 30.62 | 30.24 | 30.61 | 3,458,043 | -0.02(-0.06%) |
Sep 18, 2007 | 29.62 | 30.87 | 29.52 | 30.63 | 4,792,817 | +1.15(+3.89%) |
Sep 17, 2007 | 29.08 | 29.71 | 29.08 | 29.49 | 3,535,079 | +0.22(+0.76%) |
Sep 14, 2007 | 29.05 | 29.44 | 28.98 | 29.26 | 2,058,693 | +0.13(+0.44%) |
Sep 13, 2007 | 29.61 | 29.66 | 28.91 | 29.14 | 3,220,538 | -0.35(-1.19%) |
Sep 12, 2007 | 30.17 | 30.21 | 29.32 | 29.49 | 4,991,095 | -0.67(-2.21%) |
Sep 11, 2007 | 30.34 | 30.43 | 29.90 | 30.15 | 5,128,542 | -0.06(-0.21%) |
Sep 10, 2007 | 30.23 | 30.72 | 29.97 | 30.22 | 3,276,203 | +0.19(+0.65%) |
Sep 07, 2007 | 30.31 | 30.48 | 29.96 | 30.02 | 2,952,742 | -0.51(-1.66%) |
Sep 06, 2007 | 30.62 | 30.81 | 30.35 | 30.53 | 2,264,221 | +0.05(+0.15%) |
Sep 05, 2007 | 31.05 | 31.15 | 30.38 | 30.48 | 4,148,391 | -0.55(-1.76%) |
Sep 04, 2007 | 29.85 | 31.21 | 29.77 | 31.03 | 8,258,860 | +1.28(+4.29%) |
Aug 31, 2007 | 30.02 | 30.09 | 29.66 | 29.75 | 2,960,571 | +0.02(+0.06%) |
Aug 30, 2007 | 29.43 | 30.08 | 29.34 | 29.74 | 3,327,181 | +0.30(+1.00%) |
Aug 29, 2007 | 28.74 | 29.52 | 28.73 | 29.44 | 4,578,662 | +0.73(+2.54%) |
Aug 28, 2007 | 29.06 | 29.42 | 28.56 | 28.71 | 3,833,615 | -0.71(-2.42%) |
Aug 27, 2007 | 29.49 | 29.57 | 29.26 | 29.42 | 2,892,205 | -0.06(-0.19%) |
Aug 24, 2007 | 29.38 | 29.57 | 29.26 | 29.48 | 2,245,201 | +0.00(+0.00%) |
Aug 23, 2007 | 29.25 | 29.67 | 28.97 | 29.48 | 5,760,517 | +0.28(+0.95%) |
Aug 22, 2007 | 28.09 | 29.26 | 28.09 | 29.20 | 5,582,789 | +1.01(+3.57%) |
Aug 21, 2007 | 27.44 | 28.64 | 27.44 | 28.19 | 7,110,208 | +0.66(+2.38%) |
Aug 20, 2007 | 27.23 | 27.62 | 26.59 | 27.54 | 5,155,432 | +0.12(+0.44%) |
Aug 17, 2007 | 27.18 | 27.88 | 26.88 | 27.42 | 5,750,794 | +0.43(+1.57%) |
Aug 16, 2007 | 27.40 | 27.59 | 26.43 | 26.99 | 5,969,268 | -0.28(-1.02%) |
Aug 15, 2007 | 26.51 | 28.05 | 26.44 | 27.27 | 42,647,840 | +0.80(+3.04%) |
Aug 14, 2007 | 27.49 | 28.49 | 26.44 | 26.46 | 7,578,492 | -0.93(-3.41%) |
Aug 13, 2007 | 27.32 | 27.86 | 26.62 | 27.40 | 3,950,861 | +0.36(+1.33%) |
Aug 10, 2007 | 26.62 | 27.49 | 26.45 | 27.04 | 4,000,372 | +0.12(+0.45%) |
Aug 09, 2007 | 27.73 | 28.39 | 26.91 | 26.92 | 5,919,188 | -1.34(-4.74%) |
Aug 08, 2007 | 27.44 | 28.32 | 27.41 | 28.26 | 5,944,009 | +0.88(+3.21%) |
Aug 07, 2007 | 26.49 | 27.48 | 26.30 | 27.38 | 5,990,657 | +0.68(+2.56%) |
Aug 06, 2007 | 27.14 | 27.22 | 26.49 | 26.70 | 5,041,560 | -0.33(-1.23%) |
Aug 03, 2007 | 27.19 | 27.68 | 26.76 | 27.03 | 5,807,778 | +0.19(+0.72%) |
Aug 02, 2007 | 26.48 | 27.12 | 26.34 | 26.83 | 4,855,481 | +0.30(+1.15%) |
Aug 01, 2007 | 26.54 | 27.07 | 25.66 | 26.53 | 9,555,876 | -0.91(-3.30%) |
Jul 31, 2007 | 27.91 | 27.95 | 27.42 | 27.44 | 4,910,302 | -0.14(-0.50%) |
Jul 30, 2007 | 27.29 | 27.68 | 26.95 | 27.57 | 3,712,408 | +0.30(+1.12%) |
Jul 27, 2007 | 27.96 | 28.42 | 27.27 | 27.27 | 6,618,747 | -1.18(-4.16%) |
Jul 26, 2007 | 28.47 | 29.11 | 27.92 | 28.45 | 4,880,473 | -0.62(-2.13%) |
Jul 25, 2007 | 28.79 | 29.38 | 28.52 | 29.07 | 4,110,685 | +0.31(+1.09%) |
Jul 24, 2007 | 29.61 | 29.77 | 28.55 | 28.76 | 4,729,994 | -0.92(-3.11%) |
Jul 23, 2007 | 29.67 | 30.11 | 29.61 | 29.68 | 1,940,679 | -0.09(-0.31%) |
Jul 20, 2007 | 29.94 | 30.05 | 29.57 | 29.77 | 3,815,077 | -0.18(-0.62%) |
Jul 19, 2007 | 29.87 | 30.09 | 29.58 | 29.96 | 3,733,217 | +0.02(+0.06%) |
Jul 18, 2007 | 29.66 | 30.18 | 29.61 | 29.94 | 4,441,522 | -0.05(-0.15%) |
Jul 17, 2007 | 29.63 | 30.20 | 29.59 | 29.99 | 8,382,530 | -0.51(-1.67%) |
Jul 16, 2007 | 30.89 | 31.29 | 30.04 | 30.49 | 6,881,822 | -0.84(-2.68%) |
Jul 13, 2007 | 31.09 | 32.05 | 30.81 | 31.33 | 7,547,759 | +0.85(+2.79%) |
Jul 12, 2007 | 30.14 | 30.48 | 30.00 | 30.48 | 4,123,349 | +0.48(+1.60%) |
Jul 11, 2007 | 30.02 | 30.49 | 29.96 | 30.00 | 4,137,834 | +0.04(+0.12%) |
Jul 10, 2007 | 30.55 | 30.73 | 29.96 | 29.97 | 5,631,399 | -0.74(-2.41%) |
Jul 09, 2007 | 30.15 | 30.78 | 30.12 | 30.71 | 4,782,887 | +0.58(+1.93%) |
Jul 06, 2007 | 30.07 | 30.33 | 29.91 | 30.12 | 2,434,064 | +0.18(+0.62%) |
Jul 05, 2007 | 30.03 | 30.06 | 29.52 | 29.94 | 2,735,248 | -0.06(-0.18%) |
Jul 03, 2007 | 29.85 | 29.99 | 29.49 | 29.99 | 1,696,478 | +0.18(+0.62%) |
Jul 02, 2007 | 29.78 | 29.98 | 29.64 | 29.81 | 4,381,751 | +0.49(+1.67%) |
Jun 29, 2007 | 29.31 | 29.63 | 29.24 | 29.32 | 8,875,827 | +0.01(+0.03%) |
Jun 28, 2007 | 28.29 | 29.68 | 28.28 | 29.31 | 9,496,378 | +1.17(+4.17%) |
Jun 27, 2007 | 27.65 | 28.20 | 27.54 | 28.14 | 4,366,032 | +0.28(+0.99%) |
Jun 26, 2007 | 27.45 | 27.88 | 27.35 | 27.86 | 4,767,488 | +0.59(+2.17%) |
Jun 25, 2007 | 27.26 | 27.46 | 27.07 | 27.27 | 3,665,826 | +0.08(+0.31%) |
Jun 22, 2007 | 26.94 | 27.44 | 26.83 | 27.19 | 5,709,379 | +0.24(+0.89%) |
Jun 21, 2007 | 26.71 | 27.04 | 26.65 | 26.95 | 5,390,411 | +0.20(+0.76%) |
Jun 20, 2007 | 27.06 | 27.20 | 26.69 | 26.74 | 5,661,573 | -0.24(-0.89%) |
Jun 19, 2007 | 26.81 | 27.23 | 26.80 | 26.98 | 5,016,264 | +0.06(+0.24%) |
Jun 18, 2007 | 27.25 | 27.38 | 26.77 | 26.92 | 6,448,540 | -0.18(-0.65%) |
Jun 15, 2007 | 27.42 | 27.63 | 27.07 | 27.09 | 6,200,502 | -0.01(-0.03%) |
Jun 14, 2007 | 27.08 | 27.44 | 27.02 | 27.10 | 4,452,228 | +0.13(+0.48%) |
Jun 13, 2007 | 26.84 | 27.26 | 26.72 | 26.97 | 4,683,708 | +0.15(+0.55%) |
Jun 12, 2007 | 27.01 | 27.12 | 26.61 | 26.83 | 3,178,709 | -0.25(-0.92%) |
Jun 11, 2007 | 27.11 | 27.28 | 26.96 | 27.07 | 2,599,355 | -0.22(-0.81%) |
Jun 08, 2007 | 26.97 | 27.31 | 26.74 | 27.30 | 5,430,770 | +0.40(+1.48%) |
Jun 07, 2007 | 27.18 | 27.66 | 26.89 | 26.90 | 4,341,178 | -0.71(-2.58%) |
Jun 06, 2007 | 27.71 | 27.80 | 27.27 | 27.61 | 4,730,421 | -0.10(-0.37%) |
Jun 05, 2007 | 27.99 | 28.17 | 27.37 | 27.71 | 4,147,488 | -0.30(-1.09%) |
Jun 04, 2007 | 28.05 | 28.08 | 27.57 | 28.02 | 3,819,605 | -0.04(-0.13%) |
Jun 01, 2007 | 27.63 | 28.24 | 27.60 | 28.05 | 7,058,952 | +0.49(+1.78%) |
May 31, 2007 | 27.18 | 27.72 | 26.95 | 27.56 | 6,260,846 | +0.37(+1.36%) |
May 30, 2007 | 25.86 | 27.53 | 25.83 | 27.19 | 10,569,215 | +1.38(+5.33%) |
May 29, 2007 | 24.30 | 25.99 | 24.23 | 25.82 | 16,192,079 | +0.64(+2.53%) |
May 25, 2007 | 24.67 | 25.30 | 24.58 | 25.18 | 4,950,100 | +0.56(+2.29%) |
May 24, 2007 | 24.75 | 24.99 | 24.56 | 24.62 | 3,307,327 | -0.09(-0.37%) |
May 23, 2007 | 25.05 | 25.05 | 24.66 | 24.71 | 3,291,536 | -0.33(-1.33%) |
May 22, 2007 | 25.18 | 25.38 | 24.83 | 25.04 | 3,036,879 | -0.27(-1.06%) |
May 21, 2007 | 24.73 | 25.73 | 24.73 | 25.31 | 4,112,589 | +0.58(+2.35%) |
May 18, 2007 | 24.51 | 24.88 | 24.46 | 24.73 | 2,851,347 | +0.37(+1.52%) |
May 17, 2007 | 24.31 | 24.58 | 24.26 | 24.36 | 2,180,718 | -0.08(-0.34%) |
May 16, 2007 | 24.17 | 24.47 | 23.91 | 24.44 | 2,348,601 | +0.38(+1.57%) |
May 15, 2007 | 24.45 | 24.49 | 24.03 | 24.06 | 3,024,885 | -0.38(-1.55%) |
May 14, 2007 | 24.35 | 24.54 | 24.25 | 24.44 | 2,782,083 | +0.12(+0.49%) |
May 11, 2007 | 23.80 | 24.33 | 23.65 | 24.32 | 1,483,605 | +0.51(+2.13%) |
May 10, 2007 | 24.34 | 24.34 | 23.80 | 23.81 | 3,073,134 | -0.58(-2.39%) |
May 09, 2007 | 24.13 | 24.49 | 24.04 | 24.39 | 1,732,609 | -0.03(-0.11%) |
May 08, 2007 | 24.17 | 24.42 | 24.07 | 24.42 | 2,079,993 | +0.18(+0.72%) |
May 07, 2007 | 24.27 | 24.64 | 24.22 | 24.25 | 1,948,841 | -0.01(-0.04%) |
May 04, 2007 | 24.71 | 24.76 | 24.21 | 24.26 | 1,903,795 | -0.48(-1.94%) |
May 03, 2007 | 24.32 | 24.77 | 24.21 | 24.74 | 5,299,856 | -0.24(-0.96%) |
May 02, 2007 | 24.88 | 25.10 | 24.57 | 24.98 | 4,835,845 | +0.23(+0.93%) |
May 01, 2007 | 25.40 | 25.47 | 24.65 | 24.75 | 4,833,418 | -0.53(-2.08%) |
Apr 30, 2007 | 24.94 | 25.46 | 24.89 | 25.27 | 6,518,182 | +0.30(+1.18%) |
Apr 27, 2007 | 24.83 | 25.18 | 24.71 | 24.98 | 2,939,749 | +0.12(+0.48%) |
Apr 26, 2007 | 24.87 | 25.07 | 24.70 | 24.86 | 1,637,280 | -0.07(-0.30%) |
Apr 25, 2007 | 24.81 | 24.93 | 24.52 | 24.93 | 2,376,617 | +0.30(+1.20%) |
Apr 24, 2007 | 24.31 | 24.72 | 24.22 | 24.64 | 1,802,106 | +0.30(+1.25%) |
Apr 23, 2007 | 24.77 | 24.89 | 24.31 | 24.33 | 2,413,082 | -0.34(-1.39%) |
Apr 20, 2007 | 24.99 | 25.09 | 24.52 | 24.67 | 2,910,513 | +0.01(+0.04%) |
Apr 19, 2007 | 24.46 | 24.83 | 24.23 | 24.66 | 2,235,983 | +0.01(+0.04%) |
Apr 18, 2007 | 24.38 | 24.76 | 24.23 | 24.65 | 1,677,488 | +0.13(+0.53%) |
Apr 17, 2007 | 24.84 | 24.85 | 24.49 | 24.52 | 1,238,630 | -0.37(-1.48%) |
Apr 16, 2007 | 24.46 | 24.97 | 24.40 | 24.89 | 2,974,401 | +0.55(+2.28%) |
Apr 13, 2007 | 24.03 | 24.44 | 24.03 | 24.34 | 2,516,431 | +0.30(+1.23%) |
Apr 12, 2007 | 23.92 | 24.25 | 23.87 | 24.04 | 4,490,544 | +0.17(+0.70%) |
Apr 11, 2007 | 24.16 | 24.32 | 23.76 | 23.88 | 1,940,208 | -0.34(-1.41%) |
Apr 10, 2007 | 24.03 | 24.27 | 23.93 | 24.22 | 1,822,920 | +0.18(+0.73%) |
Apr 09, 2007 | 23.92 | 24.49 | 23.89 | 24.04 | 4,557,564 | +0.34(+1.44%) |
Apr 05, 2007 | 23.70 | 23.76 | 23.56 | 23.70 | 1,437,193 | +0.01(+0.04%) |
Apr 04, 2007 | 23.64 | 23.81 | 23.42 | 23.69 | 2,070,331 | +0.11(+0.47%) |
Apr 03, 2007 | 23.32 | 23.93 | 23.19 | 23.58 | 2,401,848 | +0.33(+1.43%) |
Apr 02, 2007 | 23.14 | 23.31 | 22.94 | 23.25 | 1,863,451 | +0.04(+0.16%) |
Mar 30, 2007 | 23.02 | 23.36 | 22.83 | 23.21 | 2,000,627 | +0.04(+0.16%) |
Mar 29, 2007 | 23.18 | 23.29 | 22.82 | 23.18 | 2,477,310 | +0.08(+0.36%) |
Mar 28, 2007 | 23.12 | 23.43 | 23.07 | 23.09 | 2,434,190 | -0.19(-0.83%) |
Mar 27, 2007 | 23.37 | 23.64 | 23.26 | 23.29 | 1,821,551 | -0.18(-0.79%) |
Mar 26, 2007 | 23.41 | 23.52 | 23.04 | 23.47 | 1,589,747 | +0.06(+0.28%) |
Mar 23, 2007 | 23.54 | 23.76 | 23.31 | 23.41 | 1,232,939 | -0.14(-0.59%) |
Mar 22, 2007 | 23.70 | 23.79 | 23.24 | 23.54 | 1,985,705 | -0.08(-0.35%) |
Mar 21, 2007 | 23.00 | 23.64 | 22.94 | 23.63 | 2,207,244 | +0.50(+2.16%) |
Mar 20, 2007 | 23.05 | 23.24 | 22.88 | 23.13 | 1,580,118 | +0.16(+0.68%) |
Mar 19, 2007 | 22.69 | 23.13 | 22.69 | 22.97 | 2,118,971 | +0.30(+1.30%) |
Mar 16, 2007 | 22.86 | 23.00 | 22.66 | 22.68 | 3,079,217 | -0.23(-1.01%) |
Mar 15, 2007 | 22.83 | 23.26 | 22.81 | 22.91 | 3,147,224 | +0.07(+0.32%) |
Mar 14, 2007 | 22.00 | 22.99 | 21.97 | 22.83 | 4,405,243 | +0.80(+3.65%) |
Mar 13, 2007 | 22.40 | 22.48 | 21.98 | 22.03 | 2,743,138 | -0.37(-1.65%) |
Mar 12, 2007 | 22.66 | 22.75 | 22.35 | 22.40 | 2,332,071 | -0.31(-1.38%) |
Mar 09, 2007 | 23.03 | 23.06 | 22.50 | 22.71 | 2,388,606 | -0.03(-0.12%) |
Mar 08, 2007 | 22.81 | 22.92 | 22.61 | 22.74 | 2,302,380 | +0.10(+0.45%) |
Mar 07, 2007 | 22.51 | 22.81 | 22.41 | 22.64 | 2,905,497 | -0.02(-0.08%) |
Mar 06, 2007 | 22.39 | 22.82 | 22.32 | 22.66 | 2,043,752 | +0.33(+1.49%) |
Mar 05, 2007 | 22.35 | 22.71 | 22.25 | 22.32 | 2,417,001 | -0.23(-1.03%) |
Mar 02, 2007 | 22.85 | 23.12 | 22.55 | 22.56 | 2,491,633 | -0.26(-1.13%) |
Mar 01, 2007 | 22.48 | 23.24 | 22.33 | 22.81 | 3,689,290 | -0.56(-2.41%) |
Feb 28, 2007 | 22.90 | 23.52 | 22.84 | 23.38 | 4,075,216 | +0.17(+0.72%) |
Feb 27, 2007 | 23.96 | 24.11 | 23.17 | 23.21 | 3,766,619 | -0.88(-3.64%) |
Feb 26, 2007 | 24.29 | 24.41 | 23.85 | 24.09 | 2,034,647 | -0.10(-0.42%) |
Feb 23, 2007 | 24.42 | 24.53 | 24.09 | 24.19 | 3,757,883 | -0.15(-0.61%) |
Feb 22, 2007 | 24.27 | 24.42 | 24.21 | 24.34 | 2,228,942 | +0.05(+0.19%) |
Feb 21, 2007 | 24.17 | 24.35 | 24.05 | 24.29 | 1,442,623 | +0.04(+0.15%) |
Feb 20, 2007 | 24.00 | 24.50 | 23.65 | 24.26 | 1,842,086 | +0.12(+0.50%) |
Feb 16, 2007 | 24.16 | 24.51 | 24.10 | 24.14 | 2,730,666 | -0.06(-0.27%) |
Feb 15, 2007 | 24.26 | 24.26 | 23.97 | 24.20 | 2,033,314 | +0.05(+0.19%) |
Feb 14, 2007 | 23.75 | 24.56 | 23.62 | 24.15 | 3,384,551 | +0.57(+2.43%) |
Feb 13, 2007 | 23.76 | 24.06 | 23.55 | 23.58 | 2,120,215 | -0.19(-0.82%) |
Feb 12, 2007 | 23.80 | 24.03 | 23.68 | 23.78 | 2,038,650 | +0.00(+0.00%) |
Feb 09, 2007 | 24.14 | 24.75 | 23.66 | 23.78 | 3,638,489 | -0.29(-1.19%) |
Feb 08, 2007 | 24.03 | 24.28 | 23.91 | 24.06 | 2,144,372 | -0.09(-0.38%) |
Feb 07, 2007 | 23.76 | 24.30 | 23.69 | 24.15 | 2,862,476 | +0.34(+1.44%) |
Feb 06, 2007 | 23.75 | 23.88 | 23.24 | 23.81 | 2,762,470 | +0.06(+0.27%) |
Feb 05, 2007 | 23.55 | 23.90 | 23.55 | 23.75 | 2,720,219 | +0.14(+0.59%) |
Feb 02, 2007 | 23.91 | 24.11 | 23.53 | 23.61 | 4,924,570 | -0.41(-1.69%) |
Feb 01, 2007 | 22.96 | 24.03 | 22.93 | 24.02 | 10,927,583 | +1.93(+8.74%) |
Jan 31, 2007 | 22.39 | 22.39 | 21.46 | 22.08 | 4,677,856 | -0.30(-1.32%) |
Jan 30, 2007 | 22.08 | 22.76 | 21.96 | 22.38 | 3,292,157 | +0.30(+1.34%) |
Jan 29, 2007 | 22.14 | 22.41 | 21.84 | 22.08 | 4,368,171 | -0.05(-0.21%) |
Jan 26, 2007 | 21.59 | 22.31 | 21.53 | 22.13 | 4,806,765 | +0.66(+3.06%) |
Jan 25, 2007 | 21.51 | 22.07 | 21.36 | 21.48 | 3,293,994 | -0.27(-1.23%) |
Jan 24, 2007 | 21.35 | 21.93 | 21.28 | 21.74 | 3,539,878 | +0.55(+2.62%) |
Jan 23, 2007 | 21.37 | 21.56 | 21.18 | 21.19 | 2,534,158 | -0.18(-0.86%) |
Jan 22, 2007 | 22.64 | 22.64 | 21.23 | 21.37 | 3,712,755 | -0.24(-1.11%) |
Jan 19, 2007 | 21.62 | 21.81 | 21.45 | 21.61 | 3,848,368 | -0.20(-0.93%) |
Jan 18, 2007 | 22.32 | 22.41 | 21.77 | 21.82 | 3,719,065 | -0.61(-2.72%) |
Jan 17, 2007 | 22.70 | 22.77 | 22.35 | 22.43 | 4,135,172 | -0.30(-1.34%) |
Jan 16, 2007 | 22.66 | 22.83 | 22.43 | 22.73 | 2,953,782 | +0.07(+0.33%) |
Jan 12, 2007 | 22.73 | 22.91 | 22.49 | 22.66 | 2,554,680 | -0.08(-0.37%) |
Jan 11, 2007 | 22.69 | 22.82 | 22.46 | 22.74 | 3,394,319 | +0.14(+0.61%) |
Jan 10, 2007 | 22.34 | 22.69 | 22.11 | 22.60 | 3,033,406 | +0.04(+0.16%) |
Jan 09, 2007 | 22.59 | 22.76 | 22.43 | 22.57 | 2,994,846 | +0.00(+0.00%) |
Jan 08, 2007 | 22.57 | 22.82 | 22.45 | 22.57 | 3,213,888 | -0.16(-0.69%) |
Jan 05, 2007 | 22.72 | 22.75 | 22.36 | 22.72 | 3,969,256 | +0.01(+0.04%) |
Jan 04, 2007 | 22.39 | 22.76 | 22.03 | 22.71 | 4,499,084 | +0.47(+2.12%) |