Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.31 | 25.58 | 24.75 | 25.41 | 551,850 | +0.30(+1.19%) |
Oct 30, 2007 | 24.81 | 25.20 | 24.71 | 25.11 | 253,050 | +0.42(+1.70%) |
Oct 29, 2007 | 25.28 | 25.33 | 24.68 | 24.69 | 248,700 | -0.41(-1.65%) |
Oct 26, 2007 | 25.70 | 25.70 | 24.81 | 25.10 | 546,450 | -0.23(-0.92%) |
Oct 25, 2007 | 23.93 | 25.75 | 23.78 | 25.33 | 1,091,850 | +1.43(+6.00%) |
Oct 24, 2007 | 25.07 | 25.10 | 23.65 | 23.90 | 620,850 | -1.31(-5.18%) |
Oct 23, 2007 | 24.77 | 25.27 | 24.51 | 25.21 | 474,300 | +0.64(+2.61%) |
Oct 22, 2007 | 24.01 | 24.57 | 23.89 | 24.57 | 441,000 | +0.38(+1.57%) |
Oct 19, 2007 | 24.24 | 24.53 | 24.13 | 24.19 | 175,050 | -0.09(-0.38%) |
Oct 18, 2007 | 23.99 | 24.53 | 23.87 | 24.28 | 920,100 | +0.33(+1.39%) |
Oct 17, 2007 | 24.24 | 24.24 | 23.71 | 23.95 | 482,400 | +0.22(+0.93%) |
Oct 16, 2007 | 23.33 | 23.79 | 23.33 | 23.73 | 773,850 | +0.33(+1.40%) |
Oct 15, 2007 | 23.65 | 23.66 | 23.17 | 23.40 | 447,900 | -0.33(-1.40%) |
Oct 12, 2007 | 23.47 | 23.73 | 23.43 | 23.73 | 2,132,550 | +0.25(+1.08%) |
Oct 11, 2007 | 23.93 | 23.93 | 23.37 | 23.48 | 1,081,500 | +0.38(+1.65%) |
Oct 10, 2007 | 23.23 | 23.28 | 22.98 | 23.10 | 667,350 | -0.09(-0.40%) |
Oct 09, 2007 | 23.14 | 23.27 | 23.12 | 23.19 | 879,000 | +0.04(+0.17%) |
Oct 08, 2007 | 23.15 | 23.27 | 23.00 | 23.15 | 608,400 | -0.01(-0.03%) |
Oct 05, 2007 | 23.17 | 23.55 | 23.02 | 23.16 | 2,145,750 | +0.15(+0.67%) |
Oct 04, 2007 | 23.33 | 23.44 | 22.67 | 23.01 | 2,956,800 | -1.12(-4.64%) |
Oct 03, 2007 | 24.50 | 24.59 | 24.08 | 24.13 | 308,100 | -0.47(-1.90%) |
Oct 02, 2007 | 24.55 | 24.77 | 24.37 | 24.59 | 226,950 | +0.16(+0.65%) |
Oct 01, 2007 | 24.31 | 24.97 | 24.17 | 24.43 | 310,500 | +0.25(+1.05%) |
Sep 28, 2007 | 24.45 | 24.52 | 24.14 | 24.18 | 237,150 | -0.27(-1.09%) |
Sep 27, 2007 | 24.37 | 24.75 | 24.27 | 24.45 | 155,850 | +0.15(+0.60%) |
Sep 26, 2007 | 24.46 | 24.75 | 24.08 | 24.30 | 361,050 | +0.01(+0.03%) |
Sep 25, 2007 | 24.33 | 24.42 | 24.07 | 24.29 | 187,050 | -0.09(-0.36%) |
Sep 24, 2007 | 24.35 | 24.69 | 24.27 | 24.38 | 117,900 | +0.00(+0.00%) |
Sep 21, 2007 | 24.22 | 24.41 | 24.11 | 24.38 | 240,900 | +0.31(+1.30%) |
Sep 20, 2007 | 24.03 | 24.33 | 23.94 | 24.07 | 454,800 | -1.24(-4.90%) |
Sep 19, 2007 | 24.98 | 25.42 | 24.87 | 25.31 | 329,400 | +0.41(+1.63%) |
Sep 18, 2007 | 24.40 | 25.33 | 24.04 | 24.90 | 279,900 | +0.53(+2.19%) |
Sep 17, 2007 | 24.28 | 24.39 | 23.97 | 24.37 | 203,100 | +0.09(+0.38%) |
Sep 14, 2007 | 24.00 | 24.43 | 23.95 | 24.27 | 247,050 | +0.19(+0.80%) |
Sep 13, 2007 | 24.53 | 24.65 | 23.90 | 24.08 | 239,700 | -0.29(-1.20%) |
Sep 12, 2007 | 24.73 | 25.61 | 24.21 | 24.37 | 731,400 | +0.27(+1.13%) |
Sep 11, 2007 | 23.93 | 24.23 | 23.66 | 24.10 | 346,050 | +0.35(+1.46%) |
Sep 10, 2007 | 23.80 | 24.44 | 23.12 | 23.75 | 210,750 | +0.09(+0.39%) |
Sep 07, 2007 | 23.45 | 23.66 | 23.27 | 23.66 | 248,550 | -0.01(-0.06%) |
Sep 06, 2007 | 23.37 | 23.75 | 23.24 | 23.67 | 205,200 | +0.45(+1.92%) |
Sep 05, 2007 | 23.50 | 23.50 | 22.94 | 23.23 | 262,200 | -0.45(-1.91%) |
Sep 04, 2007 | 22.73 | 23.70 | 22.73 | 23.68 | 475,800 | +0.98(+4.32%) |
Aug 31, 2007 | 23.29 | 23.31 | 22.62 | 22.70 | 167,100 | -0.35(-1.50%) |
Aug 30, 2007 | 22.83 | 23.20 | 22.71 | 23.05 | 193,050 | +0.04(+0.17%) |
Aug 29, 2007 | 22.66 | 23.01 | 22.47 | 23.01 | 250,500 | +0.53(+2.34%) |
Aug 28, 2007 | 22.81 | 23.00 | 22.45 | 22.48 | 154,950 | -0.41(-1.78%) |
Aug 27, 2007 | 22.76 | 22.96 | 22.56 | 22.89 | 284,400 | +0.02(+0.09%) |
Aug 24, 2007 | 22.55 | 22.91 | 22.51 | 22.87 | 449,850 | +0.37(+1.63%) |
Aug 23, 2007 | 22.71 | 22.83 | 22.39 | 22.50 | 286,050 | -0.15(-0.68%) |
Aug 22, 2007 | 22.43 | 22.84 | 22.43 | 22.65 | 345,000 | +0.35(+1.58%) |
Aug 21, 2007 | 22.15 | 22.69 | 22.15 | 22.30 | 311,550 | +0.03(+0.12%) |
Aug 20, 2007 | 21.51 | 22.38 | 21.45 | 22.27 | 299,850 | +0.83(+3.89%) |
Aug 17, 2007 | 22.59 | 22.67 | 21.35 | 21.44 | 521,400 | -0.39(-1.80%) |
Aug 16, 2007 | 21.72 | 22.13 | 21.27 | 21.83 | 499,200 | +0.11(+0.52%) |
Aug 15, 2007 | 22.11 | 22.64 | 21.66 | 21.72 | 361,050 | -0.39(-1.78%) |
Aug 14, 2007 | 22.19 | 22.61 | 22.07 | 22.11 | 248,550 | -0.08(-0.36%) |
Aug 13, 2007 | 21.60 | 23.08 | 21.57 | 22.19 | 621,750 | +0.59(+2.75%) |
Aug 10, 2007 | 20.77 | 23.32 | 19.18 | 21.60 | 1,505,250 | +0.63(+3.02%) |
Aug 09, 2007 | 20.67 | 22.07 | 18.93 | 20.97 | 1,694,400 | +0.30(+1.45%) |
Aug 08, 2007 | 21.94 | 22.32 | 18.77 | 20.67 | 1,826,250 | -1.15(-5.29%) |
Aug 07, 2007 | 22.34 | 22.49 | 21.70 | 21.82 | 687,000 | -0.52(-2.33%) |
Aug 06, 2007 | 22.77 | 22.91 | 22.03 | 22.34 | 720,900 | -0.44(-1.93%) |
Aug 03, 2007 | 22.67 | 23.13 | 21.79 | 22.78 | 979,650 | +0.99(+4.56%) |
Aug 02, 2007 | 21.63 | 21.94 | 21.37 | 21.79 | 364,050 | +0.26(+1.21%) |
Aug 01, 2007 | 20.89 | 21.54 | 20.73 | 21.53 | 568,500 | +0.60(+2.87%) |
Jul 31, 2007 | 20.90 | 21.47 | 20.83 | 20.93 | 572,850 | +0.03(+0.13%) |
Jul 30, 2007 | 21.07 | 21.49 | 20.71 | 20.90 | 288,900 | -0.14(-0.67%) |
Jul 27, 2007 | 21.20 | 21.29 | 20.90 | 21.04 | 348,450 | -0.14(-0.66%) |
Jul 26, 2007 | 21.17 | 21.45 | 20.93 | 21.18 | 287,850 | +0.02(+0.09%) |
Jul 25, 2007 | 21.20 | 21.32 | 20.97 | 21.16 | 429,900 | -0.04(-0.19%) |
Jul 24, 2007 | 21.20 | 21.47 | 21.01 | 21.20 | 263,400 | +0.00(+0.00%) |
Jul 23, 2007 | 21.34 | 21.35 | 21.05 | 21.20 | 326,400 | -0.18(-0.84%) |
Jul 20, 2007 | 21.34 | 21.50 | 21.15 | 21.38 | 347,100 | -0.01(-0.03%) |
Jul 19, 2007 | 21.33 | 21.41 | 20.86 | 21.39 | 310,200 | +0.05(+0.25%) |
Jul 18, 2007 | 21.25 | 21.33 | 20.94 | 21.33 | 298,950 | +0.23(+1.11%) |
Jul 17, 2007 | 20.99 | 21.23 | 20.86 | 21.10 | 158,100 | +0.09(+0.44%) |
Jul 16, 2007 | 21.27 | 21.33 | 20.88 | 21.01 | 319,350 | -0.26(-1.22%) |
Jul 13, 2007 | 21.17 | 21.31 | 21.03 | 21.27 | 143,700 | +0.08(+0.38%) |
Jul 12, 2007 | 20.75 | 21.22 | 20.75 | 21.19 | 257,400 | +0.44(+2.12%) |
Jul 11, 2007 | 20.73 | 21.10 | 20.67 | 20.75 | 184,050 | +0.06(+0.29%) |
Jul 10, 2007 | 20.83 | 20.87 | 20.62 | 20.69 | 263,400 | -0.31(-1.46%) |
Jul 09, 2007 | 20.89 | 21.01 | 20.69 | 20.99 | 234,900 | +0.10(+0.48%) |
Jul 06, 2007 | 20.93 | 20.99 | 20.70 | 20.89 | 194,550 | -0.12(-0.57%) |
Jul 05, 2007 | 20.73 | 21.06 | 20.60 | 21.01 | 205,650 | +0.29(+1.38%) |
Jul 03, 2007 | 20.80 | 20.87 | 20.56 | 20.73 | 120,000 | -0.07(-0.35%) |
Jul 02, 2007 | 20.37 | 20.91 | 20.34 | 20.80 | 212,700 | +0.45(+2.23%) |
Jun 29, 2007 | 20.47 | 20.74 | 20.33 | 20.35 | 325,800 | -0.05(-0.23%) |
Jun 28, 2007 | 20.33 | 20.50 | 20.30 | 20.39 | 220,050 | +0.08(+0.39%) |
Jun 27, 2007 | 20.30 | 20.48 | 20.27 | 20.31 | 279,150 | +0.03(+0.13%) |
Jun 26, 2007 | 20.41 | 20.61 | 20.20 | 20.29 | 522,300 | -0.01(-0.03%) |
Jun 25, 2007 | 20.33 | 20.50 | 20.27 | 20.29 | 438,750 | -0.03(-0.16%) |
Jun 22, 2007 | 20.70 | 20.73 | 20.33 | 20.33 | 736,800 | -0.37(-1.80%) |
Jun 21, 2007 | 20.21 | 20.73 | 20.18 | 20.70 | 260,250 | +0.45(+2.21%) |
Jun 20, 2007 | 20.27 | 20.56 | 20.21 | 20.25 | 180,000 | +0.09(+0.43%) |
Jun 19, 2007 | 20.45 | 20.45 | 20.03 | 20.17 | 179,400 | -0.30(-1.47%) |
Jun 18, 2007 | 20.71 | 21.18 | 20.36 | 20.47 | 139,650 | -0.16(-0.78%) |
Jun 15, 2007 | 20.73 | 21.10 | 20.13 | 20.63 | 288,450 | +0.14(+0.68%) |
Jun 14, 2007 | 20.73 | 20.79 | 20.35 | 20.49 | 235,350 | -0.31(-1.47%) |
Jun 13, 2007 | 21.03 | 21.13 | 20.55 | 20.79 | 263,250 | -0.03(-0.16%) |
Jun 12, 2007 | 20.27 | 20.91 | 20.27 | 20.83 | 288,600 | +0.43(+2.13%) |
Jun 11, 2007 | 20.58 | 20.58 | 20.29 | 20.39 | 157,800 | -0.28(-1.35%) |
Jun 08, 2007 | 20.65 | 20.89 | 20.61 | 20.67 | 151,350 | +0.03(+0.13%) |
Jun 07, 2007 | 21.79 | 21.79 | 20.62 | 20.65 | 285,600 | -0.33(-1.56%) |
Jun 06, 2007 | 21.13 | 21.13 | 20.83 | 20.97 | 165,600 | -0.23(-1.10%) |
Jun 05, 2007 | 21.31 | 21.42 | 21.05 | 21.21 | 101,850 | -0.13(-0.62%) |
Jun 04, 2007 | 21.59 | 21.67 | 21.33 | 21.34 | 103,650 | -0.25(-1.14%) |
Jun 01, 2007 | 21.33 | 21.80 | 21.25 | 21.59 | 148,650 | +0.27(+1.28%) |
May 31, 2007 | 21.23 | 21.41 | 21.21 | 21.31 | 183,750 | +0.15(+0.69%) |
May 30, 2007 | 21.27 | 21.35 | 21.09 | 21.17 | 78,450 | -0.17(-0.81%) |
May 29, 2007 | 21.23 | 21.50 | 21.19 | 21.34 | 168,750 | +0.17(+0.82%) |
May 25, 2007 | 21.15 | 21.33 | 21.04 | 21.17 | 184,050 | +0.13(+0.60%) |
May 24, 2007 | 21.37 | 21.37 | 20.94 | 21.04 | 180,750 | -0.38(-1.77%) |
May 23, 2007 | 21.71 | 21.77 | 21.41 | 21.42 | 111,150 | -0.29(-1.32%) |
May 22, 2007 | 21.53 | 21.84 | 21.43 | 21.71 | 114,300 | +0.14(+0.65%) |
May 21, 2007 | 21.34 | 21.65 | 21.21 | 21.57 | 189,600 | +0.16(+0.75%) |
May 18, 2007 | 21.44 | 21.47 | 21.04 | 21.41 | 217,050 | -0.03(-0.16%) |
May 17, 2007 | 21.61 | 21.61 | 21.29 | 21.44 | 403,800 | -0.18(-0.83%) |
May 16, 2007 | 21.63 | 21.81 | 21.43 | 21.62 | 234,600 | +0.12(+0.56%) |
May 15, 2007 | 21.41 | 21.59 | 21.36 | 21.50 | 232,050 | +0.01(+0.03%) |
May 14, 2007 | 21.51 | 21.58 | 21.33 | 21.49 | 205,050 | -0.02(-0.09%) |
May 11, 2007 | 21.57 | 21.64 | 21.41 | 21.51 | 171,750 | +0.04(+0.19%) |
May 10, 2007 | 21.64 | 21.82 | 21.43 | 21.47 | 162,150 | -0.30(-1.38%) |
May 09, 2007 | 21.81 | 21.90 | 21.65 | 21.77 | 200,250 | -0.06(-0.27%) |
May 08, 2007 | 21.99 | 22.12 | 21.75 | 21.83 | 592,800 | -0.06(-0.27%) |
May 07, 2007 | 21.43 | 21.98 | 21.43 | 21.89 | 299,100 | +0.49(+2.27%) |
May 04, 2007 | 21.77 | 21.78 | 21.30 | 21.41 | 275,850 | -0.29(-1.32%) |
May 03, 2007 | 21.97 | 22.25 | 21.53 | 21.69 | 561,900 | -0.20(-0.91%) |
May 02, 2007 | 21.55 | 22.84 | 20.81 | 21.89 | 1,925,970 | +2.09(+10.57%) |
May 01, 2007 | 20.11 | 20.30 | 19.15 | 19.80 | 613,950 | -0.35(-1.72%) |
Apr 30, 2007 | 20.00 | 20.65 | 19.88 | 20.15 | 869,700 | -0.97(-4.61%) |
Apr 27, 2007 | 21.66 | 21.67 | 20.83 | 21.12 | 555,600 | -0.53(-2.43%) |
Apr 26, 2007 | 22.00 | 22.13 | 21.56 | 21.65 | 484,350 | -0.31(-1.43%) |
Apr 25, 2007 | 22.57 | 22.58 | 21.61 | 21.96 | 1,196,400 | -0.68(-3.00%) |
Apr 24, 2007 | 22.87 | 23.00 | 22.48 | 22.64 | 528,000 | -0.26(-1.14%) |
Apr 23, 2007 | 23.01 | 23.13 | 22.81 | 22.90 | 584,550 | -0.17(-0.72%) |
Apr 20, 2007 | 22.64 | 23.28 | 22.64 | 23.07 | 307,200 | +0.65(+2.92%) |
Apr 19, 2007 | 22.10 | 22.51 | 22.03 | 22.41 | 200,400 | +0.15(+0.66%) |
Apr 18, 2007 | 22.31 | 22.53 | 22.23 | 22.27 | 189,600 | -0.15(-0.65%) |
Apr 17, 2007 | 22.45 | 22.65 | 22.36 | 22.41 | 250,500 | -0.05(-0.24%) |
Apr 16, 2007 | 22.43 | 22.58 | 22.19 | 22.47 | 250,500 | +0.01(+0.03%) |
Apr 13, 2007 | 22.23 | 22.49 | 22.13 | 22.46 | 381,300 | +0.23(+1.02%) |
Apr 12, 2007 | 22.15 | 22.30 | 22.05 | 22.23 | 319,650 | +0.02(+0.09%) |
Apr 11, 2007 | 21.97 | 22.45 | 21.78 | 22.21 | 438,000 | +0.29(+1.34%) |
Apr 10, 2007 | 21.50 | 21.99 | 21.41 | 21.92 | 318,150 | +0.40(+1.86%) |
Apr 09, 2007 | 21.27 | 21.58 | 21.16 | 21.52 | 502,950 | +0.34(+1.61%) |
Apr 05, 2007 | 21.07 | 21.30 | 21.07 | 21.18 | 218,100 | +0.11(+0.51%) |
Apr 04, 2007 | 20.96 | 21.11 | 20.67 | 21.07 | 160,650 | +0.08(+0.38%) |
Apr 03, 2007 | 20.77 | 21.07 | 20.77 | 20.99 | 179,700 | +0.27(+1.32%) |
Apr 02, 2007 | 20.37 | 20.77 | 20.35 | 20.72 | 132,150 | +0.33(+1.60%) |
Mar 30, 2007 | 19.93 | 20.49 | 19.93 | 20.39 | 296,250 | +0.49(+2.48%) |
Mar 29, 2007 | 20.20 | 20.20 | 19.54 | 19.90 | 403,950 | -0.25(-1.22%) |
Mar 28, 2007 | 20.41 | 20.41 | 20.11 | 20.15 | 165,000 | -0.33(-1.60%) |
Mar 27, 2007 | 20.55 | 20.55 | 20.33 | 20.47 | 259,800 | -0.07(-0.36%) |
Mar 26, 2007 | 20.78 | 20.79 | 20.43 | 20.55 | 320,250 | -0.22(-1.06%) |
Mar 23, 2007 | 20.79 | 20.87 | 20.71 | 20.77 | 178,800 | -0.01(-0.06%) |
Mar 22, 2007 | 21.19 | 21.19 | 20.61 | 20.78 | 375,750 | -0.39(-1.83%) |
Mar 21, 2007 | 20.80 | 21.20 | 20.56 | 21.17 | 158,100 | +0.47(+2.25%) |
Mar 20, 2007 | 20.49 | 20.79 | 20.37 | 20.70 | 561,600 | +0.21(+1.04%) |
Mar 19, 2007 | 20.35 | 20.59 | 20.27 | 20.49 | 170,400 | +0.23(+1.12%) |
Mar 16, 2007 | 20.41 | 20.70 | 20.26 | 20.26 | 266,550 | -0.15(-0.72%) |
Mar 15, 2007 | 20.33 | 20.43 | 20.25 | 20.41 | 197,550 | +0.02(+0.10%) |
Mar 14, 2007 | 20.41 | 20.51 | 20.15 | 20.39 | 173,850 | -0.11(-0.55%) |
Mar 13, 2007 | 20.83 | 20.90 | 20.45 | 20.50 | 148,350 | -0.33(-1.60%) |
Mar 12, 2007 | 20.59 | 20.91 | 20.53 | 20.83 | 211,050 | +0.27(+1.30%) |
Mar 09, 2007 | 20.85 | 20.95 | 20.41 | 20.57 | 203,850 | -0.19(-0.90%) |
Mar 08, 2007 | 21.07 | 21.11 | 20.65 | 20.75 | 288,300 | -0.20(-0.95%) |
Mar 07, 2007 | 21.13 | 21.13 | 20.92 | 20.95 | 295,200 | -0.21(-1.01%) |
Mar 06, 2007 | 20.73 | 21.32 | 20.73 | 21.17 | 454,350 | +0.60(+2.92%) |
Mar 05, 2007 | 21.35 | 21.35 | 20.27 | 20.57 | 590,250 | -0.18(-0.87%) |
Mar 02, 2007 | 20.86 | 21.07 | 20.71 | 20.75 | 473,850 | -0.13(-0.64%) |
Mar 01, 2007 | 20.61 | 21.13 | 20.21 | 20.88 | 637,846 | +0.11(+0.51%) |
Feb 28, 2007 | 20.73 | 21.05 | 20.33 | 20.77 | 562,050 | +0.01(+0.03%) |
Feb 27, 2007 | 20.83 | 21.06 | 20.44 | 20.77 | 765,300 | -0.23(-1.11%) |
Feb 26, 2007 | 21.14 | 21.14 | 20.84 | 21.00 | 341,331 | -0.03(-0.16%) |
Feb 23, 2007 | 21.08 | 21.21 | 20.81 | 21.03 | 181,950 | -0.12(-0.57%) |
Feb 22, 2007 | 21.05 | 21.15 | 20.91 | 21.15 | 240,750 | +0.11(+0.54%) |
Feb 21, 2007 | 20.53 | 21.07 | 20.53 | 21.04 | 426,300 | +0.33(+1.58%) |
Feb 20, 2007 | 20.89 | 20.89 | 20.31 | 20.71 | 361,050 | -0.28(-1.33%) |
Feb 16, 2007 | 20.60 | 21.01 | 20.43 | 20.99 | 253,350 | +0.40(+1.94%) |
Feb 15, 2007 | 20.40 | 20.74 | 20.27 | 20.59 | 235,500 | +0.27(+1.31%) |
Feb 14, 2007 | 20.19 | 20.76 | 20.19 | 20.33 | 384,600 | +0.14(+0.69%) |
Feb 13, 2007 | 19.85 | 20.29 | 19.85 | 20.19 | 409,650 | +0.34(+1.71%) |
Feb 12, 2007 | 20.05 | 20.18 | 19.76 | 19.85 | 619,035 | -0.20(-1.00%) |
Feb 09, 2007 | 20.21 | 20.35 | 20.00 | 20.05 | 323,250 | -0.21(-1.02%) |
Feb 08, 2007 | 20.33 | 20.33 | 20.20 | 20.25 | 208,650 | -0.07(-0.36%) |
Feb 07, 2007 | 20.57 | 20.65 | 20.19 | 20.33 | 367,200 | -0.29(-1.39%) |
Feb 06, 2007 | 20.56 | 20.69 | 20.25 | 20.61 | 166,350 | +0.07(+0.36%) |
Feb 05, 2007 | 20.24 | 20.61 | 20.24 | 20.54 | 369,150 | +0.24(+1.18%) |
Feb 02, 2007 | 20.61 | 20.78 | 20.28 | 20.30 | 292,800 | -0.37(-1.77%) |
Feb 01, 2007 | 20.60 | 20.81 | 20.50 | 20.67 | 266,850 | +0.11(+0.55%) |
Jan 31, 2007 | 20.57 | 20.75 | 20.49 | 20.55 | 174,750 | -0.06(-0.29%) |
Jan 30, 2007 | 20.37 | 20.77 | 20.37 | 20.61 | 379,650 | +0.33(+1.61%) |
Jan 29, 2007 | 20.93 | 20.93 | 20.19 | 20.29 | 491,100 | -0.71(-3.40%) |
Jan 26, 2007 | 21.03 | 21.13 | 20.81 | 21.00 | 309,150 | -0.03(-0.13%) |
Jan 25, 2007 | 21.11 | 21.26 | 21.00 | 21.03 | 292,200 | -0.14(-0.66%) |
Jan 24, 2007 | 21.10 | 21.35 | 21.05 | 21.17 | 199,650 | +0.07(+0.32%) |
Jan 23, 2007 | 20.91 | 21.27 | 20.77 | 21.10 | 190,500 | +0.19(+0.92%) |
Jan 22, 2007 | 21.30 | 21.39 | 20.80 | 20.91 | 530,100 | -0.36(-1.69%) |
Jan 19, 2007 | 20.77 | 21.36 | 20.77 | 21.27 | 351,900 | +0.50(+2.41%) |
Jan 18, 2007 | 22.60 | 22.60 | 19.25 | 20.77 | 1,423,050 | -1.83(-8.08%) |
Jan 17, 2007 | 23.03 | 23.05 | 22.52 | 22.59 | 721,200 | -0.42(-1.83%) |
Jan 16, 2007 | 22.91 | 23.17 | 22.79 | 23.01 | 257,550 | +0.11(+0.49%) |
Jan 12, 2007 | 22.90 | 23.09 | 22.83 | 22.90 | 243,750 | +0.03(+0.15%) |
Jan 11, 2007 | 22.63 | 23.00 | 22.63 | 22.87 | 468,600 | +0.21(+0.91%) |
Jan 10, 2007 | 22.50 | 22.76 | 22.05 | 22.66 | 367,800 | +0.05(+0.24%) |
Jan 09, 2007 | 22.00 | 22.73 | 22.00 | 22.61 | 642,600 | +1.02(+4.73%) |
Jan 08, 2007 | 22.13 | 22.13 | 21.47 | 21.59 | 313,200 | -0.51(-2.32%) |
Jan 05, 2007 | 22.13 | 22.43 | 22.07 | 22.10 | 252,000 | -0.07(-0.30%) |
Jan 04, 2007 | 22.33 | 22.33 | 21.81 | 22.17 | 227,100 | -0.19(-0.86%) |
Jan 03, 2007 | 21.81 | 22.57 | 21.75 | 22.36 | 280,950 | +0.69(+3.17%) |
Dec 29, 2006 | 22.03 | 22.06 | 21.53 | 21.67 | 105,150 | -0.40(-1.81%) |
Dec 28, 2006 | 22.00 | 22.17 | 21.87 | 22.07 | 120,750 | +0.01(+0.03%) |
Dec 27, 2006 | 21.99 | 22.26 | 21.79 | 22.07 | 264,450 | +0.09(+0.39%) |
Dec 26, 2006 | 21.90 | 22.03 | 21.77 | 21.98 | 117,750 | +0.01(+0.06%) |
Dec 22, 2006 | 21.83 | 22.06 | 21.76 | 21.97 | 181,500 | +0.21(+0.95%) |
Dec 21, 2006 | 21.83 | 22.13 | 21.72 | 21.76 | 115,950 | -0.14(-0.64%) |
Dec 20, 2006 | 21.95 | 22.05 | 21.86 | 21.90 | 114,900 | +0.05(+0.24%) |
Dec 19, 2006 | 21.55 | 22.07 | 21.35 | 21.85 | 264,300 | +0.16(+0.74%) |
Dec 18, 2006 | 21.74 | 22.01 | 21.67 | 21.69 | 171,900 | +0.03(+0.15%) |
Dec 15, 2006 | 21.69 | 21.97 | 21.61 | 21.65 | 240,600 | +0.02(+0.09%) |
Dec 14, 2006 | 22.20 | 22.27 | 21.61 | 21.63 | 416,400 | -0.59(-2.64%) |
Dec 13, 2006 | 22.39 | 22.54 | 22.15 | 22.22 | 242,400 | -0.17(-0.74%) |
Dec 12, 2006 | 22.65 | 22.78 | 22.27 | 22.39 | 287,400 | -0.22(-0.97%) |
Dec 11, 2006 | 22.67 | 22.89 | 22.53 | 22.61 | 329,850 | +0.05(+0.21%) |
Dec 08, 2006 | 22.47 | 22.65 | 22.21 | 22.56 | 164,400 | +0.12(+0.53%) |
Dec 07, 2006 | 22.65 | 22.75 | 22.32 | 22.44 | 418,200 | -0.23(-1.00%) |
Dec 06, 2006 | 22.53 | 23.07 | 22.51 | 22.67 | 390,300 | +0.17(+0.74%) |
Dec 05, 2006 | 22.72 | 22.77 | 22.20 | 22.50 | 551,550 | -0.22(-0.97%) |
Dec 04, 2006 | 22.43 | 22.90 | 22.40 | 22.72 | 282,600 | +0.41(+1.85%) |
Dec 01, 2006 | 22.21 | 22.76 | 21.95 | 22.31 | 465,750 | -0.35(-1.56%) |
Nov 30, 2006 | 22.07 | 22.87 | 22.07 | 22.66 | 366,300 | +0.62(+2.81%) |
Nov 29, 2006 | 22.67 | 22.73 | 21.89 | 22.04 | 414,300 | -0.63(-2.76%) |
Nov 28, 2006 | 22.34 | 22.67 | 22.24 | 22.67 | 471,450 | +0.33(+1.49%) |
Nov 27, 2006 | 22.41 | 22.54 | 22.26 | 22.33 | 568,350 | -0.16(-0.71%) |
Nov 24, 2006 | 22.35 | 22.57 | 22.33 | 22.49 | 90,150 | +0.13(+0.57%) |
Nov 22, 2006 | 22.41 | 22.58 | 22.31 | 22.37 | 244,800 | -0.04(-0.18%) |
Nov 21, 2006 | 22.25 | 22.44 | 22.08 | 22.41 | 470,100 | +0.17(+0.75%) |
Nov 20, 2006 | 22.53 | 22.59 | 21.96 | 22.24 | 609,000 | -0.43(-1.91%) |
Nov 17, 2006 | 22.53 | 22.72 | 22.24 | 22.67 | 390,900 | +0.14(+0.62%) |
Nov 16, 2006 | 22.69 | 22.73 | 22.46 | 22.53 | 356,250 | -0.19(-0.85%) |
Nov 15, 2006 | 23.00 | 23.11 | 22.65 | 22.73 | 444,900 | -0.28(-1.22%) |
Nov 14, 2006 | 22.47 | 23.07 | 22.45 | 23.01 | 609,600 | +0.52(+2.31%) |
Nov 13, 2006 | 22.67 | 22.69 | 22.21 | 22.49 | 724,950 | +0.35(+1.57%) |
Nov 10, 2006 | 23.00 | 23.41 | 21.89 | 22.14 | 792,750 | -0.31(-1.37%) |
Nov 09, 2006 | 23.37 | 23.40 | 22.36 | 22.45 | 1,165,200 | -0.79(-3.41%) |
Nov 08, 2006 | 25.47 | 25.47 | 23.13 | 23.24 | 1,921,950 | -2.81(-10.80%) |
Nov 07, 2006 | 26.08 | 26.15 | 25.70 | 26.05 | 347,250 | -0.13(-0.48%) |
Nov 06, 2006 | 25.43 | 26.29 | 25.27 | 26.18 | 546,450 | +0.84(+3.31%) |
Nov 03, 2006 | 25.73 | 25.85 | 25.17 | 25.34 | 304,500 | -0.34(-1.32%) |
Nov 02, 2006 | 25.47 | 26.15 | 25.33 | 25.68 | 437,700 | +0.53(+2.12%) |