Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.47 | 31.88 | 30.49 | 30.63 | 603,000 | -0.84(-2.67%) |
Sep 27, 2007 | 31.51 | 31.79 | 31.00 | 31.47 | 312,300 | +0.01(+0.03%) |
Sep 26, 2007 | 30.72 | 31.70 | 30.66 | 31.46 | 294,000 | +0.94(+3.08%) |
Sep 25, 2007 | 30.75 | 31.06 | 30.36 | 30.52 | 333,800 | -0.48(-1.55%) |
Sep 24, 2007 | 31.24 | 31.95 | 30.77 | 31.00 | 350,500 | -0.10(-0.32%) |
Sep 21, 2007 | 31.55 | 31.93 | 31.02 | 31.10 | 552,600 | -0.15(-0.48%) |
Sep 20, 2007 | 31.25 | 32.00 | 30.95 | 31.25 | 442,000 | +0.47(+1.53%) |
Sep 19, 2007 | 30.94 | 31.20 | 30.38 | 30.78 | 533,900 | +0.15(+0.49%) |
Sep 18, 2007 | 29.84 | 30.73 | 29.25 | 30.63 | 348,000 | +1.04(+3.51%) |
Sep 17, 2007 | 29.79 | 30.00 | 29.55 | 29.59 | 583,100 | -0.26(-0.87%) |
Sep 14, 2007 | 29.52 | 29.97 | 29.22 | 29.85 | 309,100 | +0.09(+0.30%) |
Sep 13, 2007 | 29.50 | 30.02 | 29.00 | 29.76 | 438,300 | +0.45(+1.54%) |
Sep 12, 2007 | 29.47 | 29.81 | 29.16 | 29.31 | 282,000 | -0.29(-0.98%) |
Sep 11, 2007 | 28.72 | 29.67 | 28.72 | 29.60 | 508,300 | +1.04(+3.64%) |
Sep 10, 2007 | 29.05 | 29.29 | 27.79 | 28.56 | 823,400 | -0.42(-1.45%) |
Sep 07, 2007 | 29.72 | 29.72 | 28.59 | 28.98 | 636,900 | -1.19(-3.94%) |
Sep 06, 2007 | 29.11 | 30.83 | 29.21 | 30.17 | 749,200 | +1.06(+3.64%) |
Sep 05, 2007 | 29.49 | 29.60 | 28.92 | 29.11 | 640,100 | -0.46(-1.56%) |
Sep 04, 2007 | 29.36 | 30.05 | 29.22 | 29.57 | 647,900 | +0.04(+0.14%) |
Aug 31, 2007 | 29.78 | 30.00 | 29.17 | 29.53 | 570,000 | -0.13(-0.44%) |
Aug 30, 2007 | 28.02 | 30.43 | 27.90 | 29.66 | 1,322,200 | +1.64(+5.85%) |
Aug 29, 2007 | 27.10 | 28.80 | 26.55 | 28.02 | 1,568,100 | +3.77(+15.55%) |
Aug 28, 2007 | 24.76 | 25.13 | 24.02 | 24.25 | 886,000 | -0.53(-2.14%) |
Aug 27, 2007 | 24.91 | 25.18 | 24.70 | 24.78 | 507,900 | -0.17(-0.68%) |
Aug 24, 2007 | 24.44 | 25.03 | 24.27 | 24.95 | 391,700 | +0.45(+1.84%) |
Aug 23, 2007 | 24.92 | 25.00 | 24.30 | 24.50 | 563,500 | -0.29(-1.17%) |
Aug 22, 2007 | 25.30 | 25.45 | 24.58 | 24.79 | 615,700 | -0.21(-0.84%) |
Aug 21, 2007 | 24.69 | 25.39 | 24.52 | 25.00 | 382,400 | +0.31(+1.26%) |
Aug 20, 2007 | 24.00 | 24.82 | 23.41 | 24.69 | 825,400 | +0.81(+3.39%) |
Aug 17, 2007 | 24.50 | 24.55 | 23.56 | 23.88 | 572,700 | +0.28(+1.19%) |
Aug 16, 2007 | 23.52 | 24.09 | 23.05 | 23.60 | 927,400 | -0.13(-0.55%) |
Aug 15, 2007 | 25.77 | 26.00 | 23.60 | 23.73 | 997,300 | -2.01(-7.81%) |
Aug 14, 2007 | 26.10 | 26.59 | 25.73 | 25.74 | 405,000 | -0.34(-1.30%) |
Aug 13, 2007 | 26.39 | 27.69 | 26.01 | 26.08 | 495,800 | -0.31(-1.17%) |
Aug 10, 2007 | 24.67 | 26.89 | 24.13 | 26.39 | 777,500 | +1.52(+6.11%) |
Aug 09, 2007 | 25.90 | 26.31 | 24.84 | 24.87 | 1,096,400 | -1.43(-5.44%) |
Aug 08, 2007 | 26.55 | 26.89 | 24.53 | 26.30 | 1,096,100 | -0.15(-0.57%) |
Aug 07, 2007 | 27.21 | 27.18 | 25.60 | 26.45 | 761,800 | -0.76(-2.79%) |
Aug 06, 2007 | 27.34 | 27.77 | 26.56 | 27.21 | 725,800 | -0.21(-0.77%) |
Aug 03, 2007 | 27.93 | 28.80 | 27.37 | 27.42 | 560,700 | -1.38(-4.79%) |
Aug 02, 2007 | 28.42 | 28.95 | 28.42 | 28.80 | 385,800 | +0.40(+1.41%) |
Aug 01, 2007 | 27.99 | 28.49 | 27.24 | 28.40 | 480,100 | +0.45(+1.61%) |
Jul 31, 2007 | 28.47 | 29.00 | 27.90 | 27.95 | 466,300 | -0.52(-1.83%) |
Jul 30, 2007 | 27.75 | 28.54 | 27.17 | 28.47 | 495,100 | +0.69(+2.48%) |
Jul 27, 2007 | 28.28 | 28.70 | 27.52 | 27.78 | 924,100 | -0.65(-2.29%) |
Jul 26, 2007 | 29.14 | 29.35 | 27.86 | 28.43 | 893,300 | -1.28(-4.31%) |
Jul 25, 2007 | 30.31 | 30.42 | 29.23 | 29.71 | 479,000 | -0.41(-1.36%) |
Jul 24, 2007 | 31.08 | 31.10 | 30.01 | 30.12 | 467,500 | -1.32(-4.20%) |
Jul 23, 2007 | 30.80 | 31.75 | 30.69 | 31.44 | 446,300 | +0.80(+2.61%) |
Jul 20, 2007 | 31.16 | 31.16 | 30.11 | 30.64 | 543,500 | -0.59(-1.89%) |
Jul 19, 2007 | 31.25 | 31.52 | 31.16 | 31.23 | 262,788 | +0.20(+0.64%) |
Jul 18, 2007 | 31.30 | 31.37 | 30.35 | 31.03 | 358,700 | -0.52(-1.65%) |
Jul 17, 2007 | 31.57 | 31.86 | 31.43 | 31.55 | 504,700 | -0.07(-0.22%) |
Jul 16, 2007 | 31.30 | 32.18 | 31.22 | 31.62 | 418,100 | +0.41(+1.31%) |
Jul 13, 2007 | 30.85 | 31.22 | 30.70 | 31.21 | 511,800 | +0.21(+0.68%) |
Jul 12, 2007 | 30.50 | 31.10 | 30.47 | 31.00 | 500,800 | +0.66(+2.18%) |
Jul 11, 2007 | 30.19 | 30.43 | 29.93 | 30.34 | 414,700 | +0.07(+0.23%) |
Jul 10, 2007 | 30.76 | 31.04 | 30.25 | 30.27 | 307,800 | -0.86(-2.76%) |
Jul 09, 2007 | 30.90 | 31.31 | 30.44 | 31.13 | 364,200 | +0.36(+1.17%) |
Jul 06, 2007 | 30.19 | 30.86 | 30.00 | 30.77 | 249,400 | +0.47(+1.55%) |
Jul 05, 2007 | 30.35 | 30.56 | 29.99 | 30.30 | 150,000 | -0.10(-0.33%) |
Jul 03, 2007 | 30.27 | 30.48 | 30.00 | 30.40 | 73,400 | +0.16(+0.53%) |
Jul 02, 2007 | 30.06 | 30.24 | 29.76 | 30.24 | 236,100 | +0.26(+0.87%) |
Jun 29, 2007 | 30.45 | 30.50 | 29.83 | 29.98 | 297,900 | -0.34(-1.12%) |
Jun 28, 2007 | 30.13 | 30.67 | 29.98 | 30.32 | 223,200 | +0.25(+0.83%) |
Jun 27, 2007 | 29.62 | 30.13 | 29.35 | 30.07 | 360,600 | +0.20(+0.67%) |
Jun 26, 2007 | 29.93 | 30.10 | 29.74 | 29.87 | 412,700 | +0.15(+0.50%) |
Jun 25, 2007 | 30.28 | 30.55 | 29.49 | 29.72 | 409,600 | -0.48(-1.59%) |
Jun 22, 2007 | 30.42 | 31.00 | 30.16 | 30.20 | 808,200 | +0.02(+0.07%) |
Jun 21, 2007 | 29.32 | 30.27 | 28.96 | 30.18 | 492,100 | +0.77(+2.62%) |
Jun 20, 2007 | 30.10 | 30.23 | 29.37 | 29.41 | 275,900 | -0.67(-2.23%) |
Jun 19, 2007 | 30.12 | 30.26 | 29.81 | 30.08 | 319,900 | -0.21(-0.69%) |
Jun 18, 2007 | 30.17 | 30.37 | 29.85 | 30.29 | 478,700 | +0.29(+0.97%) |
Jun 15, 2007 | 30.70 | 30.75 | 29.89 | 30.00 | 705,900 | -0.24(-0.79%) |
Jun 14, 2007 | 30.66 | 30.77 | 30.21 | 30.24 | 487,500 | -0.42(-1.37%) |
Jun 13, 2007 | 29.75 | 30.80 | 29.70 | 30.66 | 582,700 | +1.01(+3.41%) |
Jun 12, 2007 | 29.95 | 30.13 | 29.54 | 29.65 | 514,100 | -0.30(-1.00%) |
Jun 11, 2007 | 29.39 | 30.05 | 29.09 | 29.95 | 405,100 | +0.54(+1.84%) |
Jun 08, 2007 | 28.94 | 29.59 | 28.78 | 29.41 | 298,500 | +0.47(+1.62%) |
Jun 07, 2007 | 29.25 | 29.40 | 28.84 | 28.94 | 609,200 | -0.44(-1.50%) |
Jun 06, 2007 | 29.51 | 29.65 | 29.17 | 29.38 | 333,400 | -0.53(-1.77%) |
Jun 05, 2007 | 30.04 | 30.14 | 29.54 | 29.91 | 477,800 | -0.28(-0.93%) |
Jun 04, 2007 | 30.40 | 30.40 | 29.87 | 30.19 | 391,000 | -0.22(-0.72%) |
Jun 01, 2007 | 29.75 | 30.42 | 29.70 | 30.41 | 1,040,900 | +0.67(+2.25%) |
May 31, 2007 | 29.66 | 30.00 | 29.50 | 29.74 | 546,150 | +0.13(+0.44%) |
May 30, 2007 | 29.06 | 29.61 | 28.75 | 29.61 | 570,000 | +0.45(+1.54%) |
May 29, 2007 | 29.32 | 29.64 | 28.97 | 29.16 | 493,872 | +0.00(+0.00%) |
May 25, 2007 | 28.28 | 29.29 | 28.28 | 29.16 | 744,675 | +1.12(+3.99%) |
May 24, 2007 | 28.95 | 29.11 | 27.98 | 28.04 | 693,100 | -0.81(-2.81%) |
May 23, 2007 | 29.00 | 30.00 | 28.64 | 28.85 | 1,019,976 | +0.63(+2.23%) |
May 22, 2007 | 27.91 | 28.50 | 27.91 | 28.22 | 813,600 | +0.40(+1.44%) |
May 21, 2007 | 26.88 | 27.96 | 26.88 | 27.82 | 444,200 | +0.91(+3.38%) |
May 18, 2007 | 26.63 | 27.27 | 26.42 | 26.91 | 352,600 | +0.28(+1.05%) |
May 17, 2007 | 26.62 | 26.76 | 26.22 | 26.63 | 592,600 | -0.09(-0.34%) |
May 16, 2007 | 26.15 | 26.77 | 26.02 | 26.72 | 236,200 | +0.66(+2.53%) |
May 15, 2007 | 26.34 | 26.84 | 25.96 | 26.06 | 346,500 | -0.22(-0.84%) |
May 14, 2007 | 26.60 | 26.77 | 25.93 | 26.28 | 250,600 | -0.32(-1.20%) |
May 11, 2007 | 26.50 | 26.73 | 26.35 | 26.60 | 190,900 | +0.19(+0.72%) |
May 10, 2007 | 27.03 | 27.03 | 26.38 | 26.41 | 261,200 | -0.79(-2.90%) |
May 09, 2007 | 27.01 | 27.31 | 26.91 | 27.20 | 230,700 | +0.19(+0.70%) |
May 08, 2007 | 26.77 | 27.14 | 26.32 | 27.01 | 212,900 | +0.09(+0.33%) |
May 07, 2007 | 26.90 | 27.09 | 26.69 | 26.92 | 171,800 | +0.05(+0.19%) |
May 04, 2007 | 26.73 | 26.88 | 26.60 | 26.87 | 232,500 | +0.14(+0.52%) |
May 03, 2007 | 26.70 | 26.80 | 26.40 | 26.73 | 172,700 | +0.09(+0.34%) |
May 02, 2007 | 26.17 | 26.80 | 26.07 | 26.64 | 218,800 | +0.43(+1.64%) |
May 01, 2007 | 26.00 | 26.24 | 25.33 | 26.21 | 495,300 | +0.30(+1.16%) |
Apr 30, 2007 | 27.20 | 27.20 | 25.84 | 25.91 | 542,300 | -1.28(-4.71%) |
Apr 27, 2007 | 27.30 | 27.54 | 27.11 | 27.19 | 363,767 | -0.24(-0.87%) |
Apr 26, 2007 | 27.34 | 27.48 | 27.06 | 27.43 | 347,500 | +0.06(+0.22%) |
Apr 25, 2007 | 27.36 | 27.55 | 27.07 | 27.37 | 331,900 | +0.17(+0.63%) |
Apr 24, 2007 | 27.30 | 27.31 | 26.94 | 27.20 | 464,300 | -0.12(-0.44%) |
Apr 23, 2007 | 27.57 | 27.57 | 26.97 | 27.32 | 237,100 | -0.35(-1.26%) |
Apr 20, 2007 | 27.70 | 27.88 | 27.30 | 27.67 | 194,500 | +0.49(+1.80%) |
Apr 19, 2007 | 27.05 | 27.50 | 26.75 | 27.18 | 231,300 | -0.12(-0.44%) |
Apr 18, 2007 | 27.12 | 27.39 | 26.71 | 27.30 | 330,900 | +0.03(+0.11%) |
Apr 17, 2007 | 27.22 | 27.38 | 27.12 | 27.27 | 238,700 | +0.02(+0.07%) |
Apr 16, 2007 | 27.12 | 27.27 | 26.99 | 27.25 | 205,100 | +0.25(+0.93%) |
Apr 13, 2007 | 27.50 | 27.51 | 26.85 | 27.00 | 295,100 | -0.55(-2.00%) |
Apr 12, 2007 | 26.76 | 27.55 | 26.38 | 27.55 | 275,400 | +0.71(+2.65%) |
Apr 11, 2007 | 27.29 | 27.29 | 26.62 | 26.84 | 526,200 | -0.47(-1.72%) |
Apr 10, 2007 | 26.84 | 27.33 | 26.80 | 27.31 | 272,900 | +0.43(+1.60%) |
Apr 09, 2007 | 26.76 | 27.04 | 26.70 | 26.88 | 211,800 | +0.11(+0.41%) |
Apr 05, 2007 | 26.64 | 26.94 | 26.64 | 26.77 | 166,100 | +0.13(+0.49%) |
Apr 04, 2007 | 26.62 | 26.76 | 26.27 | 26.64 | 193,000 | +0.03(+0.11%) |
Apr 03, 2007 | 26.23 | 26.75 | 26.23 | 26.61 | 295,600 | +0.49(+1.88%) |
Apr 02, 2007 | 26.17 | 26.37 | 25.90 | 26.12 | 284,700 | +0.06(+0.23%) |
Mar 30, 2007 | 26.00 | 26.21 | 25.79 | 26.06 | 600,500 | +0.13(+0.50%) |
Mar 29, 2007 | 25.99 | 26.00 | 25.59 | 25.93 | 188,300 | +0.11(+0.43%) |
Mar 28, 2007 | 25.84 | 26.00 | 25.57 | 25.82 | 513,600 | -0.25(-0.96%) |
Mar 27, 2007 | 25.84 | 26.11 | 25.48 | 26.07 | 328,500 | +0.12(+0.46%) |
Mar 26, 2007 | 26.10 | 26.18 | 25.81 | 25.95 | 354,700 | -0.03(-0.12%) |
Mar 23, 2007 | 26.19 | 26.31 | 25.94 | 25.98 | 297,500 | -0.32(-1.22%) |
Mar 22, 2007 | 26.67 | 26.94 | 26.13 | 26.30 | 563,400 | -0.37(-1.39%) |
Mar 21, 2007 | 26.44 | 26.71 | 26.24 | 26.67 | 344,400 | +0.24(+0.91%) |
Mar 20, 2007 | 26.00 | 26.49 | 25.87 | 26.43 | 247,800 | +0.35(+1.34%) |
Mar 19, 2007 | 25.85 | 26.33 | 25.85 | 26.08 | 467,000 | +0.58(+2.27%) |
Mar 16, 2007 | 26.25 | 26.25 | 25.45 | 25.50 | 561,800 | -0.74(-2.82%) |
Mar 15, 2007 | 25.90 | 26.46 | 25.81 | 26.24 | 724,500 | +0.58(+2.26%) |
Mar 14, 2007 | 25.56 | 25.97 | 25.31 | 25.66 | 632,400 | +0.06(+0.23%) |
Mar 13, 2007 | 26.42 | 26.31 | 25.54 | 25.60 | 830,000 | -0.82(-3.10%) |
Mar 12, 2007 | 26.02 | 26.83 | 25.90 | 26.42 | 972,400 | +0.42(+1.62%) |
Mar 09, 2007 | 25.39 | 26.41 | 25.39 | 26.00 | 812,600 | +0.61(+2.40%) |
Mar 08, 2007 | 25.33 | 25.89 | 25.28 | 25.39 | 418,500 | -0.01(-0.04%) |
Mar 07, 2007 | 25.00 | 25.55 | 24.90 | 25.40 | 567,300 | +0.39(+1.56%) |
Mar 06, 2007 | 24.36 | 25.17 | 24.36 | 25.01 | 638,400 | +0.71(+2.92%) |
Mar 05, 2007 | 24.19 | 24.83 | 23.84 | 24.30 | 587,900 | -0.13(-0.53%) |
Mar 02, 2007 | 24.97 | 25.18 | 24.36 | 24.43 | 574,500 | -0.55(-2.20%) |
Mar 01, 2007 | 24.84 | 25.50 | 24.48 | 24.98 | 1,059,900 | -0.01(-0.04%) |
Feb 28, 2007 | 22.75 | 25.60 | 22.61 | 24.99 | 3,398,100 | +3.13(+14.32%) |
Feb 27, 2007 | 22.90 | 22.90 | 21.86 | 21.86 | 560,800 | -1.41(-6.06%) |
Feb 26, 2007 | 23.70 | 23.70 | 23.09 | 23.27 | 256,919 | -0.34(-1.44%) |
Feb 23, 2007 | 23.40 | 23.66 | 23.10 | 23.61 | 222,500 | +0.18(+0.77%) |
Feb 22, 2007 | 23.57 | 23.60 | 23.04 | 23.43 | 186,900 | -0.07(-0.30%) |
Feb 21, 2007 | 23.33 | 23.68 | 23.27 | 23.50 | 214,000 | +0.07(+0.30%) |
Feb 20, 2007 | 23.08 | 23.52 | 22.92 | 23.43 | 232,000 | +0.27(+1.17%) |
Feb 16, 2007 | 23.31 | 23.31 | 22.83 | 23.16 | 229,200 | -0.15(-0.64%) |
Feb 15, 2007 | 23.26 | 23.40 | 23.06 | 23.31 | 209,000 | -0.01(-0.04%) |
Feb 14, 2007 | 23.33 | 23.50 | 23.25 | 23.32 | 127,288 | -0.01(-0.04%) |
Feb 13, 2007 | 23.14 | 23.49 | 23.14 | 23.33 | 195,973 | +0.27(+1.17%) |
Feb 12, 2007 | 22.90 | 23.09 | 22.72 | 23.06 | 178,651 | +0.29(+1.27%) |
Feb 09, 2007 | 22.99 | 23.06 | 22.69 | 22.77 | 248,800 | -0.26(-1.13%) |
Feb 08, 2007 | 23.30 | 23.30 | 22.96 | 23.03 | 203,800 | -0.27(-1.16%) |
Feb 07, 2007 | 22.86 | 23.33 | 22.76 | 23.30 | 194,200 | +0.44(+1.92%) |
Feb 06, 2007 | 22.62 | 22.88 | 22.54 | 22.86 | 148,800 | +0.32(+1.42%) |
Feb 05, 2007 | 22.77 | 22.98 | 22.48 | 22.54 | 466,700 | -0.44(-1.91%) |
Feb 02, 2007 | 22.73 | 23.01 | 22.59 | 22.98 | 297,000 | +0.25(+1.10%) |
Feb 01, 2007 | 22.71 | 22.84 | 22.34 | 22.73 | 308,100 | +0.10(+0.44%) |
Jan 31, 2007 | 22.49 | 22.81 | 22.10 | 22.63 | 293,500 | +0.03(+0.13%) |
Jan 30, 2007 | 22.55 | 22.74 | 22.38 | 22.60 | 240,200 | +0.13(+0.58%) |
Jan 29, 2007 | 22.26 | 22.77 | 22.11 | 22.47 | 288,900 | +0.27(+1.22%) |
Jan 26, 2007 | 22.06 | 22.26 | 21.71 | 22.20 | 170,900 | +0.22(+1.00%) |
Jan 25, 2007 | 22.23 | 22.34 | 21.83 | 21.98 | 215,000 | -0.34(-1.52%) |
Jan 24, 2007 | 21.92 | 22.39 | 21.86 | 22.32 | 190,300 | +0.59(+2.72%) |
Jan 23, 2007 | 21.55 | 21.88 | 21.43 | 21.73 | 249,000 | +0.21(+0.98%) |
Jan 22, 2007 | 21.95 | 21.95 | 21.33 | 21.52 | 185,000 | -0.43(-1.96%) |
Jan 19, 2007 | 21.50 | 22.04 | 21.33 | 21.95 | 198,400 | +0.42(+1.95%) |
Jan 18, 2007 | 22.04 | 22.04 | 21.38 | 21.53 | 326,700 | -0.54(-2.45%) |
Jan 17, 2007 | 22.10 | 22.33 | 22.00 | 22.07 | 145,800 | -0.11(-0.50%) |
Jan 16, 2007 | 22.29 | 22.50 | 22.14 | 22.18 | 281,400 | +0.00(+0.00%) |
Jan 12, 2007 | 22.06 | 22.32 | 21.99 | 22.18 | 165,700 | +0.12(+0.54%) |
Jan 11, 2007 | 21.75 | 22.22 | 21.75 | 22.06 | 190,100 | +0.35(+1.61%) |
Jan 10, 2007 | 21.50 | 21.77 | 21.30 | 21.71 | 141,300 | +0.07(+0.32%) |
Jan 09, 2007 | 21.31 | 21.70 | 21.17 | 21.64 | 257,900 | +0.29(+1.36%) |
Jan 08, 2007 | 21.56 | 21.56 | 21.19 | 21.35 | 314,000 | -0.20(-0.93%) |
Jan 05, 2007 | 22.13 | 22.13 | 21.42 | 21.55 | 308,900 | -0.73(-3.28%) |
Jan 04, 2007 | 21.84 | 22.32 | 21.75 | 22.28 | 521,800 | +0.46(+2.11%) |
Jan 03, 2007 | 21.25 | 21.84 | 21.10 | 21.82 | 500,500 | +0.70(+3.31%) |
Dec 29, 2006 | 21.45 | 21.55 | 21.06 | 21.12 | 246,400 | -0.32(-1.49%) |
Dec 28, 2006 | 21.45 | 21.65 | 21.21 | 21.44 | 208,100 | -0.03(-0.14%) |
Dec 27, 2006 | 21.30 | 21.52 | 21.20 | 21.47 | 233,700 | +0.19(+0.89%) |
Dec 26, 2006 | 21.00 | 21.36 | 20.96 | 21.28 | 173,400 | +0.25(+1.19%) |
Dec 22, 2006 | 21.28 | 21.28 | 20.94 | 21.03 | 223,500 | -0.25(-1.17%) |
Dec 21, 2006 | 21.48 | 21.70 | 21.14 | 21.28 | 205,800 | -0.19(-0.88%) |
Dec 20, 2006 | 21.38 | 21.71 | 21.30 | 21.47 | 437,800 | +0.10(+0.47%) |
Dec 19, 2006 | 21.17 | 21.55 | 20.90 | 21.37 | 574,200 | +0.16(+0.75%) |
Dec 18, 2006 | 20.99 | 21.32 | 20.85 | 21.21 | 564,300 | +0.23(+1.10%) |
Dec 15, 2006 | 21.00 | 21.25 | 20.77 | 20.98 | 619,700 | +0.03(+0.14%) |
Dec 14, 2006 | 20.80 | 21.18 | 20.69 | 20.95 | 471,100 | +0.19(+0.92%) |
Dec 13, 2006 | 20.62 | 20.78 | 20.54 | 20.76 | 398,700 | +0.18(+0.87%) |
Dec 12, 2006 | 20.58 | 20.75 | 20.43 | 20.58 | 332,600 | -0.04(-0.19%) |
Dec 11, 2006 | 20.54 | 20.75 | 20.45 | 20.62 | 443,300 | +0.03(+0.15%) |
Dec 08, 2006 | 20.31 | 20.81 | 20.11 | 20.59 | 563,200 | +0.11(+0.54%) |
Dec 07, 2006 | 20.70 | 20.76 | 20.24 | 20.48 | 474,000 | -0.22(-1.06%) |
Dec 06, 2006 | 20.67 | 20.86 | 20.45 | 20.70 | 335,600 | -0.05(-0.24%) |
Dec 05, 2006 | 20.75 | 20.95 | 20.59 | 20.75 | 329,000 | +0.07(+0.34%) |
Dec 04, 2006 | 20.10 | 20.73 | 20.07 | 20.68 | 526,000 | +0.54(+2.68%) |
Dec 01, 2006 | 19.94 | 20.35 | 19.85 | 20.14 | 536,900 | -0.18(-0.89%) |
Nov 30, 2006 | 20.13 | 20.50 | 19.99 | 20.32 | 477,500 | +0.03(+0.15%) |
Nov 29, 2006 | 20.07 | 20.49 | 20.01 | 20.29 | 395,200 | +0.27(+1.35%) |
Nov 28, 2006 | 19.95 | 20.33 | 19.91 | 20.02 | 802,100 | +0.02(+0.10%) |
Nov 27, 2006 | 20.23 | 20.34 | 19.87 | 20.00 | 773,300 | -0.38(-1.86%) |
Nov 24, 2006 | 20.32 | 20.60 | 20.15 | 20.38 | 237,400 | -0.08(-0.39%) |
Nov 22, 2006 | 20.80 | 20.80 | 20.36 | 20.46 | 1,081,200 | -0.34(-1.63%) |
Nov 21, 2006 | 22.14 | 22.14 | 20.17 | 20.80 | 2,692,200 | -2.94(-12.38%) |
Nov 20, 2006 | 24.44 | 24.44 | 23.69 | 23.74 | 816,500 | -0.65(-2.67%) |
Nov 17, 2006 | 24.75 | 24.78 | 24.17 | 24.39 | 414,900 | -0.34(-1.37%) |
Nov 16, 2006 | 24.95 | 24.99 | 24.62 | 24.73 | 311,300 | -0.14(-0.56%) |
Nov 15, 2006 | 24.85 | 24.99 | 24.56 | 24.87 | 305,300 | +0.02(+0.08%) |
Nov 14, 2006 | 24.09 | 24.85 | 23.90 | 24.85 | 332,300 | +0.75(+3.11%) |
Nov 13, 2006 | 24.19 | 24.28 | 23.92 | 24.10 | 226,000 | -0.02(-0.08%) |
Nov 10, 2006 | 23.56 | 24.12 | 23.42 | 24.12 | 210,100 | +0.61(+2.59%) |
Nov 09, 2006 | 23.81 | 23.94 | 23.42 | 23.51 | 306,100 | -0.27(-1.14%) |
Nov 08, 2006 | 23.57 | 23.95 | 23.39 | 23.78 | 218,300 | +0.03(+0.13%) |
Nov 07, 2006 | 23.48 | 23.88 | 23.30 | 23.75 | 270,500 | +0.20(+0.85%) |
Nov 06, 2006 | 23.15 | 23.66 | 23.07 | 23.55 | 224,600 | +0.49(+2.12%) |
Nov 03, 2006 | 22.92 | 23.18 | 22.78 | 23.06 | 170,600 | +0.19(+0.83%) |
Nov 02, 2006 | 22.60 | 22.99 | 22.54 | 22.87 | 194,400 | +0.09(+0.40%) |
Nov 01, 2006 | 23.44 | 23.45 | 22.76 | 22.78 | 308,900 | -0.53(-2.27%) |
Oct 31, 2006 | 23.30 | 23.64 | 23.19 | 23.31 | 309,200 | -0.01(-0.04%) |
Oct 30, 2006 | 23.30 | 23.49 | 23.05 | 23.32 | 300,300 | -0.06(-0.26%) |
Oct 27, 2006 | 23.82 | 24.00 | 23.34 | 23.38 | 311,900 | -0.42(-1.76%) |
Oct 26, 2006 | 23.66 | 23.81 | 23.26 | 23.80 | 320,200 | +0.30(+1.28%) |
Oct 25, 2006 | 23.15 | 23.58 | 22.99 | 23.50 | 319,200 | +0.23(+0.99%) |
Oct 24, 2006 | 23.49 | 23.61 | 23.22 | 23.27 | 317,100 | -0.34(-1.44%) |
Oct 23, 2006 | 23.51 | 23.81 | 23.37 | 23.61 | 190,000 | -0.12(-0.51%) |
Oct 20, 2006 | 23.96 | 23.99 | 23.54 | 23.73 | 383,400 | -0.12(-0.50%) |
Oct 19, 2006 | 23.53 | 23.98 | 23.36 | 23.85 | 186,600 | +0.25(+1.06%) |
Oct 18, 2006 | 23.99 | 24.20 | 23.45 | 23.60 | 235,800 | -0.25(-1.05%) |
Oct 17, 2006 | 23.94 | 24.09 | 23.65 | 23.85 | 261,700 | -0.29(-1.20%) |
Oct 16, 2006 | 23.87 | 24.25 | 23.71 | 24.14 | 218,400 | +0.31(+1.30%) |
Oct 13, 2006 | 23.66 | 23.83 | 23.41 | 23.83 | 231,600 | +0.20(+0.85%) |
Oct 12, 2006 | 23.20 | 23.65 | 23.16 | 23.63 | 155,400 | +0.56(+2.43%) |
Oct 11, 2006 | 23.29 | 23.40 | 22.71 | 23.07 | 233,100 | -0.22(-0.94%) |
Oct 10, 2006 | 23.02 | 23.33 | 22.91 | 23.29 | 377,000 | +0.29(+1.26%) |
Oct 09, 2006 | 22.50 | 23.00 | 22.29 | 23.00 | 414,100 | +0.41(+1.81%) |
Oct 06, 2006 | 22.61 | 22.79 | 22.27 | 22.59 | 320,000 | -0.11(-0.48%) |
Oct 05, 2006 | 22.31 | 22.74 | 22.18 | 22.70 | 380,600 | +0.38(+1.70%) |
Oct 04, 2006 | 21.50 | 22.32 | 21.50 | 22.32 | 316,500 | +0.72(+3.33%) |
Oct 03, 2006 | 21.48 | 21.79 | 21.32 | 21.60 | 261,000 | +0.02(+0.09%) |