Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.70 | 20.70 | 20.31 | 20.52 | 1,764,992 | -0.14(-0.69%) |
Sep 27, 2007 | 20.56 | 20.82 | 20.06 | 20.66 | 2,581,553 | -0.35(-1.67%) |
Sep 26, 2007 | 20.57 | 21.14 | 20.49 | 21.01 | 1,488,930 | +0.52(+2.52%) |
Sep 25, 2007 | 20.94 | 21.08 | 20.48 | 20.49 | 1,547,246 | -0.62(-2.94%) |
Sep 24, 2007 | 21.51 | 21.59 | 21.04 | 21.11 | 1,092,890 | -0.42(-1.94%) |
Sep 21, 2007 | 21.61 | 21.86 | 21.46 | 21.53 | 1,986,221 | +0.16(+0.73%) |
Sep 20, 2007 | 21.23 | 21.53 | 21.17 | 21.38 | 1,304,753 | +0.05(+0.25%) |
Sep 19, 2007 | 20.99 | 21.43 | 20.79 | 21.32 | 1,676,317 | +0.41(+1.97%) |
Sep 18, 2007 | 20.49 | 21.23 | 20.37 | 20.91 | 3,798,431 | +0.52(+2.57%) |
Sep 17, 2007 | 20.63 | 20.81 | 20.37 | 20.39 | 1,341,535 | -0.33(-1.59%) |
Sep 14, 2007 | 20.58 | 20.75 | 20.34 | 20.72 | 1,303,951 | +0.14(+0.69%) |
Sep 13, 2007 | 20.67 | 20.81 | 20.29 | 20.58 | 1,523,572 | +0.04(+0.18%) |
Sep 12, 2007 | 21.23 | 21.24 | 20.54 | 20.54 | 2,036,245 | -0.79(-3.72%) |
Sep 11, 2007 | 21.44 | 21.69 | 21.15 | 21.33 | 1,495,217 | -0.11(-0.52%) |
Sep 10, 2007 | 21.53 | 21.71 | 21.26 | 21.44 | 1,217,146 | -0.03(-0.14%) |
Sep 07, 2007 | 21.79 | 21.88 | 21.32 | 21.47 | 1,396,106 | -0.46(-2.08%) |
Sep 06, 2007 | 21.78 | 22.04 | 21.67 | 21.93 | 1,420,048 | +0.15(+0.69%) |
Sep 05, 2007 | 21.76 | 21.96 | 21.61 | 21.78 | 2,861,095 | -0.28(-1.25%) |
Sep 04, 2007 | 21.76 | 22.11 | 21.70 | 22.06 | 1,360,528 | +0.49(+2.29%) |
Aug 31, 2007 | 21.28 | 21.61 | 21.06 | 21.56 | 2,172,806 | +0.40(+1.91%) |
Aug 30, 2007 | 21.28 | 21.41 | 21.09 | 21.16 | 1,714,035 | -0.26(-1.22%) |
Aug 29, 2007 | 21.59 | 21.59 | 21.23 | 21.42 | 2,587,438 | -0.08(-0.38%) |
Aug 28, 2007 | 22.07 | 22.18 | 21.45 | 21.50 | 2,012,570 | -0.63(-2.84%) |
Aug 27, 2007 | 22.51 | 22.51 | 22.13 | 22.13 | 1,187,051 | -0.40(-1.79%) |
Aug 24, 2007 | 21.91 | 22.53 | 21.68 | 22.53 | 1,640,070 | +0.56(+2.55%) |
Aug 23, 2007 | 22.03 | 22.15 | 21.83 | 21.97 | 1,861,163 | -0.06(-0.27%) |
Aug 22, 2007 | 21.05 | 22.69 | 21.03 | 22.03 | 4,091,616 | +1.18(+5.67%) |
Aug 21, 2007 | 20.75 | 20.98 | 20.14 | 20.85 | 3,691,162 | +0.10(+0.50%) |
Aug 20, 2007 | 20.80 | 21.11 | 20.65 | 20.75 | 2,348,824 | -0.04(-0.18%) |
Aug 17, 2007 | 21.26 | 21.58 | 20.72 | 20.78 | 2,282,081 | +0.13(+0.62%) |
Aug 16, 2007 | 21.03 | 21.02 | 19.82 | 20.66 | 3,762,586 | -0.37(-1.78%) |
Aug 15, 2007 | 21.55 | 21.92 | 20.94 | 21.03 | 3,275,569 | -0.49(-2.26%) |
Aug 14, 2007 | 21.81 | 21.91 | 21.36 | 21.52 | 4,015,912 | -0.15(-0.69%) |
Aug 13, 2007 | 20.31 | 21.88 | 20.50 | 21.67 | 3,396,372 | +1.36(+6.70%) |
Aug 10, 2007 | 19.85 | 20.52 | 19.25 | 20.31 | 4,425,195 | +0.71(+3.62%) |
Aug 09, 2007 | 19.67 | 20.76 | 19.44 | 19.60 | 5,057,843 | -0.07(-0.38%) |
Aug 08, 2007 | 20.60 | 21.08 | 19.21 | 19.67 | 4,133,347 | -1.08(-5.19%) |
Aug 07, 2007 | 19.89 | 20.83 | 20.09 | 20.75 | 2,779,105 | +0.86(+4.32%) |
Aug 06, 2007 | 19.84 | 19.98 | 19.45 | 19.89 | 2,347,219 | +0.23(+1.18%) |
Aug 03, 2007 | 19.87 | 20.25 | 19.66 | 19.66 | 1,838,024 | -0.59(-2.92%) |
Aug 02, 2007 | 20.36 | 20.48 | 20.13 | 20.25 | 1,594,595 | -0.04(-0.22%) |
Aug 01, 2007 | 20.07 | 20.36 | 19.95 | 20.29 | 2,123,451 | +0.15(+0.74%) |
Jul 31, 2007 | 20.77 | 20.90 | 20.14 | 20.14 | 1,859,424 | -0.43(-2.11%) |
Jul 30, 2007 | 20.23 | 20.68 | 20.19 | 20.58 | 3,005,280 | +0.40(+2.00%) |
Jul 27, 2007 | 19.70 | 20.45 | 19.53 | 20.17 | 3,950,775 | +0.42(+2.12%) |
Jul 26, 2007 | 20.04 | 20.29 | 19.28 | 19.75 | 2,695,339 | -0.43(-2.15%) |
Jul 25, 2007 | 20.49 | 20.56 | 20.15 | 20.19 | 1,768,071 | -0.19(-0.95%) |
Jul 24, 2007 | 20.43 | 20.67 | 20.28 | 20.38 | 1,874,903 | -0.28(-1.34%) |
Jul 23, 2007 | 20.48 | 20.84 | 20.36 | 20.66 | 1,891,123 | +0.29(+1.43%) |
Jul 20, 2007 | 20.25 | 20.63 | 20.20 | 20.37 | 2,798,232 | +0.13(+0.63%) |
Jul 19, 2007 | 20.39 | 20.64 | 20.20 | 20.24 | 2,579,679 | -0.07(-0.37%) |
Jul 18, 2007 | 20.53 | 20.64 | 20.19 | 20.31 | 1,994,113 | -0.40(-1.91%) |
Jul 17, 2007 | 20.93 | 21.07 | 20.60 | 20.71 | 2,167,322 | -0.19(-0.89%) |
Jul 16, 2007 | 21.28 | 21.58 | 20.88 | 20.90 | 3,369,359 | -0.34(-1.62%) |
Jul 13, 2007 | 21.28 | 21.28 | 20.81 | 21.24 | 1,977,260 | -0.01(-0.07%) |
Jul 12, 2007 | 21.20 | 21.33 | 21.03 | 21.26 | 1,425,532 | +0.21(+0.99%) |
Jul 11, 2007 | 21.23 | 21.38 | 20.97 | 21.05 | 2,337,990 | -0.28(-1.30%) |
Jul 10, 2007 | 21.61 | 21.62 | 21.20 | 21.32 | 2,614,998 | -0.13(-0.63%) |
Jul 09, 2007 | 22.00 | 21.78 | 21.40 | 21.46 | 4,671,968 | -0.98(-4.37%) |
Jul 06, 2007 | 22.25 | 22.50 | 22.12 | 22.44 | 1,582,691 | +0.13(+0.57%) |
Jul 05, 2007 | 22.24 | 22.70 | 22.09 | 22.31 | 2,394,300 | +0.04(+0.17%) |
Jul 03, 2007 | 21.96 | 22.40 | 21.89 | 22.27 | 1,242,157 | +0.31(+1.43%) |
Jul 02, 2007 | 21.88 | 22.24 | 21.81 | 21.96 | 2,333,175 | +0.07(+0.34%) |
Jun 29, 2007 | 21.75 | 21.91 | 21.61 | 21.88 | 2,743,131 | +0.13(+0.62%) |
Jun 28, 2007 | 21.86 | 21.97 | 21.67 | 21.75 | 1,374,839 | -0.15(-0.68%) |
Jun 27, 2007 | 21.69 | 21.91 | 21.38 | 21.90 | 2,361,263 | +0.21(+0.97%) |
Jun 26, 2007 | 21.58 | 21.85 | 21.53 | 21.69 | 1,907,615 | +0.11(+0.52%) |
Jun 25, 2007 | 21.57 | 21.86 | 21.32 | 21.58 | 1,815,821 | +0.03(+0.14%) |
Jun 22, 2007 | 21.89 | 21.97 | 21.50 | 21.55 | 1,833,744 | -0.46(-2.11%) |
Jun 21, 2007 | 22.18 | 22.19 | 21.76 | 22.01 | 1,694,406 | -0.20(-0.91%) |
Jun 20, 2007 | 22.50 | 22.72 | 22.18 | 22.21 | 1,826,253 | -0.42(-1.85%) |
Jun 19, 2007 | 22.72 | 22.77 | 22.52 | 22.63 | 1,565,035 | -0.22(-0.95%) |
Jun 18, 2007 | 22.88 | 22.97 | 22.71 | 22.85 | 1,182,771 | +0.02(+0.10%) |
Jun 15, 2007 | 22.81 | 23.03 | 22.57 | 22.83 | 2,205,843 | +0.03(+0.13%) |
Jun 14, 2007 | 23.13 | 23.22 | 22.65 | 22.80 | 2,167,456 | -0.28(-1.20%) |
Jun 13, 2007 | 22.95 | 23.15 | 22.69 | 23.07 | 1,613,587 | +0.15(+0.65%) |
Jun 12, 2007 | 23.39 | 23.59 | 22.88 | 22.92 | 2,757,437 | -0.51(-2.17%) |
Jun 11, 2007 | 23.96 | 23.96 | 23.34 | 23.43 | 2,045,072 | -0.64(-2.67%) |
Jun 08, 2007 | 23.51 | 24.08 | 23.35 | 24.07 | 1,770,746 | +0.56(+2.39%) |
Jun 07, 2007 | 23.75 | 23.86 | 23.46 | 23.51 | 1,981,033 | -0.67(-2.75%) |
Jun 06, 2007 | 24.65 | 24.66 | 24.10 | 24.18 | 1,849,526 | -0.52(-2.12%) |
Jun 05, 2007 | 24.80 | 24.82 | 24.44 | 24.70 | 1,457,498 | -0.13(-0.54%) |
Jun 04, 2007 | 24.64 | 25.03 | 24.62 | 24.84 | 2,236,739 | -0.05(-0.21%) |
Jun 01, 2007 | 24.07 | 25.11 | 24.05 | 24.89 | 6,032,095 | +0.99(+4.16%) |
May 31, 2007 | 23.95 | 24.57 | 23.68 | 23.89 | 3,042,998 | -0.05(-0.22%) |
May 30, 2007 | 23.92 | 24.22 | 23.81 | 23.95 | 2,709,554 | -0.14(-0.59%) |
May 29, 2007 | 24.40 | 24.48 | 23.92 | 24.09 | 1,127,531 | -0.16(-0.68%) |
May 25, 2007 | 24.02 | 24.31 | 23.88 | 24.25 | 1,239,348 | +0.24(+1.00%) |
May 24, 2007 | 24.53 | 24.58 | 24.01 | 24.01 | 2,255,431 | -0.51(-2.07%) |
May 23, 2007 | 25.12 | 25.15 | 24.47 | 24.52 | 2,073,227 | -0.52(-2.09%) |
May 22, 2007 | 25.54 | 25.57 | 25.04 | 25.05 | 2,360,326 | -0.49(-1.93%) |
May 21, 2007 | 25.20 | 25.67 | 25.06 | 25.54 | 1,719,011 | +0.39(+1.55%) |
May 18, 2007 | 24.38 | 25.41 | 24.37 | 25.15 | 1,813,547 | +0.79(+3.25%) |
May 17, 2007 | 24.69 | 24.69 | 24.27 | 24.36 | 5,838,277 | -0.48(-1.93%) |
May 16, 2007 | 24.81 | 25.06 | 24.58 | 24.84 | 951,112 | +0.02(+0.09%) |
May 15, 2007 | 24.93 | 25.13 | 24.78 | 24.81 | 1,630,975 | -0.16(-0.63%) |
May 14, 2007 | 24.93 | 25.21 | 24.82 | 24.97 | 1,428,474 | -0.02(-0.06%) |
May 11, 2007 | 24.82 | 25.30 | 24.82 | 24.99 | 1,245,635 | +0.31(+1.24%) |
May 10, 2007 | 25.37 | 25.08 | 24.58 | 24.68 | 1,523,305 | -0.31(-1.26%) |
May 09, 2007 | 24.49 | 25.26 | 24.39 | 24.99 | 2,157,692 | -0.01(-0.06%) |
May 08, 2007 | 24.78 | 25.08 | 24.65 | 25.01 | 1,692,100 | +0.22(+0.90%) |
May 07, 2007 | 24.24 | 25.41 | 24.29 | 24.78 | 1,980,336 | +0.55(+2.25%) |
May 04, 2007 | 24.15 | 24.31 | 23.95 | 24.24 | 1,245,801 | +0.24(+1.00%) |
May 03, 2007 | 24.05 | 24.22 | 23.74 | 24.00 | 1,890,187 | -0.06(-0.25%) |
May 02, 2007 | 23.66 | 24.47 | 23.60 | 24.06 | 2,237,423 | +0.50(+2.13%) |
May 01, 2007 | 23.18 | 23.68 | 22.97 | 23.56 | 1,879,086 | +0.31(+1.32%) |
Apr 30, 2007 | 23.69 | 23.78 | 23.25 | 23.25 | 1,313,354 | -0.50(-2.11%) |
Apr 27, 2007 | 23.51 | 23.88 | 23.33 | 23.75 | 1,676,317 | +0.09(+0.38%) |
Apr 26, 2007 | 23.40 | 24.31 | 23.40 | 23.66 | 2,206,493 | +0.49(+2.10%) |
Apr 25, 2007 | 23.51 | 23.52 | 22.87 | 23.18 | 3,688,027 | -0.55(-2.33%) |
Apr 24, 2007 | 24.19 | 24.19 | 23.66 | 23.73 | 2,297,864 | -0.70(-2.88%) |
Apr 23, 2007 | 24.87 | 25.05 | 24.41 | 24.43 | 952,316 | -0.41(-1.66%) |
Apr 20, 2007 | 24.71 | 24.90 | 24.64 | 24.84 | 647,563 | +0.28(+1.16%) |
Apr 19, 2007 | 24.67 | 24.79 | 24.46 | 24.56 | 940,546 | -0.25(-1.02%) |
Apr 18, 2007 | 25.08 | 25.08 | 24.78 | 24.81 | 1,080,424 | -0.31(-1.22%) |
Apr 17, 2007 | 24.99 | 25.26 | 24.95 | 25.12 | 721,727 | +0.08(+0.33%) |
Apr 16, 2007 | 24.78 | 25.12 | 24.78 | 25.04 | 1,053,433 | +0.38(+1.55%) |
Apr 13, 2007 | 24.67 | 24.77 | 24.43 | 24.66 | 974,385 | +0.10(+0.40%) |
Apr 12, 2007 | 24.94 | 24.94 | 24.34 | 24.56 | 1,253,392 | -0.19(-0.76%) |
Apr 11, 2007 | 24.85 | 24.94 | 24.49 | 24.75 | 1,242,425 | -0.19(-0.78%) |
Apr 10, 2007 | 24.93 | 25.05 | 24.87 | 24.94 | 689,493 | -0.02(-0.09%) |
Apr 09, 2007 | 24.88 | 25.06 | 24.78 | 24.96 | 833,811 | +0.08(+0.33%) |
Apr 05, 2007 | 24.78 | 25.01 | 24.72 | 24.88 | 911,923 | +0.10(+0.39%) |
Apr 04, 2007 | 24.78 | 24.85 | 24.60 | 24.78 | 684,276 | +0.01(+0.06%) |
Apr 03, 2007 | 24.45 | 24.84 | 24.40 | 24.77 | 1,210,592 | +0.49(+2.00%) |
Apr 02, 2007 | 24.43 | 24.48 | 24.12 | 24.28 | 939,476 | -0.16(-0.67%) |
Mar 30, 2007 | 24.22 | 24.53 | 24.15 | 24.45 | 1,442,251 | +0.28(+1.18%) |
Mar 29, 2007 | 24.44 | 24.49 | 23.98 | 24.16 | 876,077 | -0.13(-0.52%) |
Mar 28, 2007 | 24.25 | 24.30 | 23.86 | 24.29 | 1,041,517 | -0.09(-0.37%) |
Mar 27, 2007 | 24.41 | 24.45 | 24.24 | 24.38 | 766,801 | -0.04(-0.18%) |
Mar 26, 2007 | 24.68 | 24.72 | 24.28 | 24.43 | 755,165 | -0.28(-1.12%) |
Mar 23, 2007 | 24.49 | 24.84 | 24.48 | 24.70 | 857,352 | +0.17(+0.70%) |
Mar 22, 2007 | 24.75 | 24.75 | 24.31 | 24.53 | 803,450 | +0.20(+0.83%) |
Mar 21, 2007 | 24.07 | 24.52 | 23.86 | 24.33 | 1,049,019 | +0.17(+0.71%) |
Mar 20, 2007 | 23.83 | 24.16 | 23.70 | 24.16 | 1,062,662 | +0.37(+1.57%) |
Mar 19, 2007 | 23.84 | 23.98 | 23.69 | 23.78 | 1,221,292 | +0.04(+0.16%) |
Mar 16, 2007 | 23.96 | 23.97 | 23.63 | 23.75 | 1,459,237 | -0.23(-0.97%) |
Mar 15, 2007 | 23.86 | 24.15 | 23.81 | 23.98 | 2,446,062 | +0.05(+0.22%) |
Mar 14, 2007 | 24.04 | 24.49 | 23.67 | 23.92 | 2,112,617 | -0.02(-0.06%) |
Mar 13, 2007 | 24.86 | 24.58 | 23.93 | 23.94 | 1,539,087 | -0.92(-3.70%) |
Mar 12, 2007 | 24.45 | 24.93 | 24.34 | 24.86 | 1,368,419 | +0.37(+1.53%) |
Mar 09, 2007 | 24.86 | 24.97 | 24.30 | 24.49 | 2,593,992 | +0.37(+1.52%) |
Mar 08, 2007 | 24.71 | 24.83 | 23.86 | 24.12 | 2,936,531 | -0.46(-1.89%) |
Mar 07, 2007 | 24.42 | 24.87 | 24.36 | 24.58 | 2,824,179 | +0.28(+1.17%) |
Mar 06, 2007 | 24.20 | 24.43 | 23.95 | 24.30 | 1,408,813 | +0.35(+1.47%) |
Mar 05, 2007 | 24.51 | 24.60 | 23.90 | 23.95 | 2,546,643 | -0.72(-2.91%) |
Mar 02, 2007 | 25.24 | 25.29 | 24.66 | 24.66 | 1,619,339 | -0.61(-2.40%) |
Mar 01, 2007 | 25.18 | 25.58 | 24.92 | 25.27 | 1,340,813 | -0.13(-0.50%) |
Feb 28, 2007 | 25.38 | 25.51 | 24.96 | 25.40 | 1,872,933 | -0.07(-0.26%) |
Feb 27, 2007 | 25.95 | 26.09 | 25.38 | 25.46 | 1,248,444 | -0.83(-3.16%) |
Feb 26, 2007 | 26.42 | 26.45 | 26.12 | 26.29 | 917,407 | -0.05(-0.20%) |
Feb 23, 2007 | 26.15 | 26.39 | 26.12 | 26.35 | 1,230,119 | +0.21(+0.80%) |
Feb 22, 2007 | 26.34 | 26.41 | 26.03 | 26.14 | 1,275,462 | -0.19(-0.71%) |
Feb 21, 2007 | 26.47 | 26.62 | 26.30 | 26.32 | 1,565,303 | -0.17(-0.65%) |
Feb 20, 2007 | 26.29 | 26.59 | 26.17 | 26.50 | 1,017,721 | +0.12(+0.45%) |
Feb 16, 2007 | 26.13 | 26.41 | 26.08 | 26.38 | 1,290,576 | +0.25(+0.94%) |
Feb 15, 2007 | 26.24 | 26.24 | 25.93 | 26.13 | 1,551,526 | -0.18(-0.68%) |
Feb 14, 2007 | 26.29 | 26.35 | 26.06 | 26.31 | 3,126,640 | +0.00(+0.00%) |
Feb 13, 2007 | 25.79 | 26.72 | 25.57 | 26.31 | 4,357,475 | +1.55(+6.25%) |
Feb 12, 2007 | 25.03 | 25.03 | 24.56 | 24.76 | 1,182,783 | -0.16(-0.66%) |
Feb 09, 2007 | 25.15 | 25.22 | 24.68 | 24.93 | 1,728,748 | -0.33(-1.30%) |
Feb 08, 2007 | 24.31 | 25.32 | 24.20 | 25.26 | 4,427,736 | +0.71(+2.89%) |
Feb 07, 2007 | 24.69 | 24.87 | 24.38 | 24.55 | 1,752,957 | -0.19(-0.79%) |
Feb 06, 2007 | 24.40 | 24.74 | 24.19 | 24.74 | 1,930,045 | +0.31(+1.25%) |
Feb 05, 2007 | 24.01 | 24.56 | 23.98 | 24.43 | 2,814,014 | +0.38(+1.59%) |
Feb 02, 2007 | 24.06 | 24.10 | 23.84 | 24.05 | 1,213,267 | +0.00(+0.00%) |
Feb 01, 2007 | 23.61 | 24.16 | 23.57 | 24.05 | 2,159,832 | +0.46(+1.96%) |
Jan 31, 2007 | 23.44 | 23.72 | 23.32 | 23.59 | 847,454 | +0.16(+0.70%) |
Jan 30, 2007 | 23.47 | 23.48 | 23.11 | 23.42 | 1,148,932 | +0.07(+0.29%) |
Jan 29, 2007 | 23.26 | 23.42 | 23.21 | 23.36 | 1,452,550 | +0.04(+0.16%) |
Jan 26, 2007 | 23.36 | 23.42 | 22.95 | 23.32 | 946,698 | +0.04(+0.19%) |
Jan 25, 2007 | 23.81 | 23.83 | 23.21 | 23.27 | 1,627,899 | -0.64(-2.69%) |
Jan 24, 2007 | 23.25 | 24.15 | 23.25 | 23.92 | 2,839,962 | +0.87(+3.76%) |
Jan 23, 2007 | 22.85 | 23.36 | 22.64 | 23.05 | 2,221,492 | +0.21(+0.92%) |
Jan 22, 2007 | 22.74 | 22.93 | 22.48 | 22.84 | 2,452,081 | +0.14(+0.63%) |
Jan 19, 2007 | 22.87 | 22.94 | 22.67 | 22.70 | 1,802,446 | -0.16(-0.72%) |
Jan 18, 2007 | 23.16 | 23.26 | 22.86 | 22.86 | 1,768,205 | -0.30(-1.29%) |
Jan 17, 2007 | 23.09 | 23.30 | 22.95 | 23.16 | 1,793,752 | +0.10(+0.45%) |
Jan 16, 2007 | 23.20 | 23.50 | 22.94 | 23.06 | 2,333,309 | -0.34(-1.47%) |
Jan 12, 2007 | 22.83 | 23.45 | 22.83 | 23.40 | 2,260,547 | +0.55(+2.42%) |
Jan 11, 2007 | 22.61 | 23.08 | 22.61 | 22.85 | 2,058,581 | +0.37(+1.63%) |
Jan 10, 2007 | 22.24 | 22.71 | 22.18 | 22.48 | 1,354,108 | +0.19(+0.87%) |
Jan 09, 2007 | 22.42 | 22.62 | 22.22 | 22.29 | 1,941,548 | +0.05(+0.24%) |
Jan 08, 2007 | 22.65 | 22.71 | 22.10 | 22.24 | 2,002,673 | -0.42(-1.85%) |
Jan 05, 2007 | 22.37 | 22.83 | 22.31 | 22.65 | 2,055,104 | +0.28(+1.27%) |
Jan 04, 2007 | 22.12 | 22.42 | 21.85 | 22.37 | 1,449,072 | +0.25(+1.12%) |
Jan 03, 2007 | 22.18 | 22.44 | 21.88 | 22.12 | 1,983,145 | -0.43(-1.89%) |
Dec 29, 2006 | 22.80 | 22.89 | 22.50 | 22.55 | 601,484 | -0.25(-1.08%) |
Dec 28, 2006 | 22.63 | 22.87 | 22.56 | 22.80 | 524,309 | +0.15(+0.66%) |
Dec 27, 2006 | 22.66 | 22.95 | 22.50 | 22.65 | 593,592 | -0.01(-0.03%) |
Dec 26, 2006 | 22.54 | 22.68 | 22.46 | 22.65 | 652,711 | +0.13(+0.60%) |
Dec 22, 2006 | 22.59 | 22.65 | 22.33 | 22.52 | 971,309 | +0.06(+0.27%) |
Dec 21, 2006 | 22.48 | 22.61 | 22.34 | 22.46 | 1,477,026 | -0.02(-0.10%) |
Dec 20, 2006 | 22.35 | 22.67 | 22.21 | 22.48 | 1,570,519 | +0.22(+1.01%) |
Dec 19, 2006 | 22.21 | 22.32 | 21.95 | 22.26 | 1,202,700 | +0.02(+0.07%) |
Dec 18, 2006 | 22.22 | 22.38 | 22.06 | 22.24 | 1,311,976 | +0.04(+0.17%) |
Dec 15, 2006 | 22.62 | 22.65 | 22.15 | 22.21 | 1,455,225 | -0.34(-1.49%) |
Dec 14, 2006 | 22.43 | 22.68 | 22.38 | 22.54 | 1,508,726 | +0.15(+0.67%) |
Dec 13, 2006 | 22.34 | 22.59 | 22.19 | 22.39 | 1,450,677 | +0.22(+1.01%) |
Dec 12, 2006 | 22.49 | 22.50 | 22.08 | 22.17 | 1,371,362 | -0.38(-1.69%) |
Dec 11, 2006 | 22.47 | 22.59 | 22.21 | 22.55 | 1,342,739 | +0.13(+0.60%) |
Dec 08, 2006 | 22.56 | 22.62 | 22.24 | 22.41 | 1,673,241 | -0.15(-0.66%) |
Dec 07, 2006 | 22.32 | 22.59 | 22.00 | 22.56 | 2,778,971 | -0.06(-0.26%) |
Dec 06, 2006 | 22.77 | 22.77 | 22.35 | 22.62 | 1,970,973 | -0.15(-0.66%) |
Dec 05, 2006 | 23.00 | 23.00 | 22.47 | 22.77 | 1,616,129 | -0.28(-1.23%) |
Dec 04, 2006 | 22.73 | 23.27 | 22.61 | 23.06 | 1,947,299 | +0.36(+1.58%) |
Dec 01, 2006 | 23.11 | 23.13 | 22.43 | 22.70 | 2,011,233 | +0.03(+0.15%) |
Nov 30, 2006 | 22.68 | 22.71 | 22.41 | 22.66 | 2,318,663 | +0.03(+0.15%) |
Nov 29, 2006 | 22.68 | 22.97 | 22.50 | 22.63 | 2,638,665 | +0.07(+0.31%) |
Nov 28, 2006 | 22.07 | 22.67 | 21.88 | 22.56 | 5,048,012 | +0.46(+2.10%) |
Nov 27, 2006 | 22.63 | 22.68 | 21.99 | 22.10 | 2,922,354 | -0.63(-2.76%) |
Nov 24, 2006 | 22.93 | 23.05 | 22.64 | 22.72 | 1,010,766 | -0.28(-1.21%) |
Nov 22, 2006 | 22.97 | 23.05 | 22.72 | 23.00 | 1,561,491 | +0.01(+0.06%) |
Nov 21, 2006 | 23.16 | 23.19 | 22.77 | 22.99 | 1,936,265 | -0.12(-0.52%) |
Nov 20, 2006 | 23.08 | 23.29 | 22.95 | 23.11 | 1,201,965 | -0.05(-0.22%) |
Nov 17, 2006 | 23.34 | 23.34 | 22.86 | 23.16 | 1,249,514 | -0.20(-0.87%) |
Nov 16, 2006 | 23.32 | 23.42 | 23.11 | 23.36 | 1,174,880 | +0.24(+1.06%) |
Nov 15, 2006 | 23.23 | 23.55 | 23.10 | 23.12 | 1,936,265 | -0.15(-0.64%) |
Nov 14, 2006 | 23.00 | 23.30 | 22.87 | 23.27 | 2,161,972 | -0.05(-0.23%) |
Nov 13, 2006 | 23.04 | 23.36 | 22.95 | 23.32 | 3,634,785 | +0.14(+0.60%) |
Nov 10, 2006 | 22.78 | 23.20 | 22.73 | 23.18 | 2,771,882 | +0.45(+2.00%) |
Nov 09, 2006 | 23.18 | 23.18 | 22.70 | 22.73 | 6,021,863 | -0.81(-3.45%) |
Nov 08, 2006 | 23.13 | 23.67 | 22.71 | 23.54 | 3,639,199 | +0.35(+1.50%) |
Nov 07, 2006 | 23.53 | 23.75 | 23.11 | 23.19 | 4,335,982 | -0.48(-2.04%) |
Nov 06, 2006 | 22.50 | 23.86 | 22.50 | 23.68 | 7,729,010 | +1.37(+6.15%) |
Nov 03, 2006 | 22.84 | 22.85 | 22.26 | 22.30 | 4,326,954 | -0.50(-2.21%) |
Nov 02, 2006 | 23.19 | 23.19 | 22.77 | 22.81 | 3,591,048 | -0.50(-2.16%) |
Nov 01, 2006 | 23.27 | 23.49 | 23.22 | 23.31 | 2,665,750 | +0.17(+0.73%) |
Oct 31, 2006 | 23.36 | 23.48 | 22.94 | 23.14 | 2,756,835 | -0.21(-0.92%) |
Oct 30, 2006 | 23.23 | 23.48 | 22.97 | 23.36 | 1,980,202 | +0.03(+0.15%) |
Oct 27, 2006 | 23.78 | 23.78 | 23.23 | 23.32 | 2,971,508 | -0.61(-2.56%) |
Oct 26, 2006 | 22.93 | 23.94 | 22.90 | 23.93 | 8,733,557 | +1.04(+4.55%) |
Oct 25, 2006 | 23.17 | 23.39 | 22.70 | 22.89 | 9,207,040 | -0.28(-1.23%) |
Oct 24, 2006 | 21.43 | 23.42 | 21.25 | 23.18 | 20,991,354 | +3.46(+17.57%) |
Oct 23, 2006 | 19.62 | 19.77 | 19.37 | 19.71 | 3,070,417 | +0.06(+0.30%) |
Oct 20, 2006 | 19.95 | 19.95 | 19.52 | 19.65 | 4,219,818 | -0.36(-1.79%) |
Oct 19, 2006 | 20.05 | 20.13 | 19.90 | 20.01 | 2,305,822 | -0.14(-0.72%) |
Oct 18, 2006 | 20.13 | 20.44 | 20.05 | 20.16 | 4,786,995 | +0.15(+0.77%) |
Oct 17, 2006 | 20.23 | 20.28 | 19.85 | 20.00 | 2,508,658 | -0.23(-1.13%) |
Oct 16, 2006 | 20.46 | 20.47 | 20.23 | 20.23 | 2,112,818 | -0.31(-1.53%) |
Oct 13, 2006 | 20.56 | 21.01 | 20.30 | 20.55 | 3,787,263 | -0.08(-0.39%) |
Oct 12, 2006 | 20.11 | 20.65 | 20.08 | 20.63 | 3,150,468 | +0.72(+3.63%) |
Oct 11, 2006 | 19.90 | 19.95 | 19.73 | 19.90 | 5,651,904 | +0.00(+0.00%) |
Oct 10, 2006 | 20.04 | 20.21 | 19.85 | 19.90 | 3,899,214 | -0.63(-3.06%) |
Oct 09, 2006 | 20.61 | 20.68 | 20.43 | 20.53 | 1,542,030 | -0.20(-0.99%) |
Oct 06, 2006 | 20.69 | 20.83 | 20.52 | 20.73 | 2,520,294 | +0.04(+0.22%) |
Oct 05, 2006 | 20.51 | 20.70 | 20.43 | 20.69 | 2,249,446 | +0.14(+0.70%) |
Oct 04, 2006 | 19.88 | 20.58 | 19.88 | 20.55 | 3,088,273 | +0.67(+3.39%) |
Oct 03, 2006 | 19.97 | 20.09 | 19.75 | 19.87 | 3,384,000 | -0.10(-0.52%) |