Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.23 | 20.70 | 20.23 | 20.62 | 25,434,602 | -0.36(-1.72%) |
Sep 27, 2007 | 20.95 | 21.13 | 20.89 | 20.98 | 3,924,542 | +0.62(+3.06%) |
Sep 26, 2007 | 20.26 | 20.43 | 20.15 | 20.36 | 769,702 | +0.10(+0.48%) |
Sep 25, 2007 | 20.43 | 20.61 | 20.21 | 20.26 | 1,296,936 | -0.41(-2.01%) |
Sep 24, 2007 | 20.35 | 20.73 | 20.25 | 20.68 | 1,419,727 | +0.34(+1.68%) |
Sep 21, 2007 | 20.62 | 20.64 | 20.31 | 20.34 | 1,462,516 | -0.06(-0.30%) |
Sep 20, 2007 | 20.97 | 21.01 | 20.34 | 20.40 | 1,303,001 | -0.57(-2.73%) |
Sep 19, 2007 | 20.84 | 21.00 | 20.61 | 20.97 | 2,050,572 | +0.38(+1.84%) |
Sep 18, 2007 | 19.71 | 20.60 | 19.68 | 20.59 | 1,456,614 | +0.88(+4.46%) |
Sep 17, 2007 | 19.66 | 19.88 | 19.53 | 19.71 | 855,443 | -0.12(-0.58%) |
Sep 14, 2007 | 19.93 | 19.84 | 19.39 | 19.83 | 1,336,117 | -0.10(-0.49%) |
Sep 13, 2007 | 19.82 | 20.04 | 19.61 | 19.93 | 1,033,647 | +0.30(+1.55%) |
Sep 12, 2007 | 19.62 | 19.78 | 19.52 | 19.62 | 1,037,581 | -0.16(-0.83%) |
Sep 11, 2007 | 19.58 | 19.93 | 19.57 | 19.79 | 1,264,147 | +0.21(+1.06%) |
Sep 10, 2007 | 19.96 | 20.10 | 19.51 | 19.58 | 1,199,555 | -0.41(-2.07%) |
Sep 07, 2007 | 20.19 | 20.21 | 19.82 | 20.00 | 1,289,066 | -0.43(-2.12%) |
Sep 06, 2007 | 20.11 | 20.47 | 19.96 | 20.43 | 1,036,106 | +0.32(+1.58%) |
Sep 05, 2007 | 20.50 | 20.50 | 19.96 | 20.11 | 1,327,920 | -0.45(-2.17%) |
Sep 04, 2007 | 20.70 | 20.81 | 20.49 | 20.56 | 2,055,818 | -0.05(-0.27%) |
Aug 31, 2007 | 20.26 | 20.80 | 20.25 | 20.61 | 1,950,732 | +0.37(+1.84%) |
Aug 30, 2007 | 20.40 | 20.38 | 20.02 | 20.24 | 1,615,964 | -0.16(-0.78%) |
Aug 29, 2007 | 19.91 | 20.42 | 19.84 | 20.40 | 1,324,806 | +0.66(+3.34%) |
Aug 28, 2007 | 20.12 | 20.28 | 19.71 | 19.74 | 2,078,606 | -0.43(-2.12%) |
Aug 27, 2007 | 20.51 | 20.51 | 20.00 | 20.17 | 1,127,221 | -0.35(-1.69%) |
Aug 24, 2007 | 20.18 | 20.51 | 19.95 | 20.51 | 1,202,014 | +0.20(+0.96%) |
Aug 23, 2007 | 20.36 | 20.70 | 20.15 | 20.32 | 2,005,652 | -0.04(-0.21%) |
Aug 22, 2007 | 20.71 | 20.99 | 20.29 | 20.36 | 1,724,165 | -0.25(-1.21%) |
Aug 21, 2007 | 20.00 | 20.69 | 20.00 | 20.61 | 1,865,482 | +0.43(+2.12%) |
Aug 20, 2007 | 19.98 | 20.29 | 19.87 | 20.18 | 2,014,669 | +0.11(+0.55%) |
Aug 17, 2007 | 19.18 | 20.10 | 19.13 | 20.07 | 2,964,706 | +0.91(+4.78%) |
Aug 16, 2007 | 18.47 | 19.25 | 18.13 | 19.16 | 2,876,834 | +0.64(+3.46%) |
Aug 15, 2007 | 18.48 | 19.24 | 18.30 | 18.52 | 1,625,112 | -0.10(-0.52%) |
Aug 14, 2007 | 18.95 | 19.10 | 18.53 | 18.62 | 1,884,336 | -0.35(-1.83%) |
Aug 13, 2007 | 19.51 | 19.62 | 18.87 | 18.96 | 1,794,988 | -0.31(-1.61%) |
Aug 10, 2007 | 18.17 | 19.58 | 18.17 | 19.28 | 2,744,697 | -0.35(-1.77%) |
Aug 09, 2007 | 18.86 | 20.31 | 18.86 | 19.62 | 2,682,564 | -0.62(-3.07%) |
Aug 08, 2007 | 19.49 | 20.34 | 19.40 | 20.25 | 2,334,681 | +0.76(+3.88%) |
Aug 07, 2007 | 19.69 | 20.12 | 19.05 | 19.49 | 1,959,421 | -0.20(-1.02%) |
Aug 06, 2007 | 19.55 | 19.73 | 18.71 | 19.69 | 2,400,749 | +0.27(+1.41%) |
Aug 03, 2007 | 19.40 | 20.23 | 19.27 | 19.42 | 1,862,368 | -0.81(-4.01%) |
Aug 02, 2007 | 20.23 | 20.78 | 20.03 | 20.23 | 2,243,202 | -0.01(-0.03%) |
Aug 01, 2007 | 19.95 | 20.34 | 19.39 | 20.23 | 1,805,369 | +0.29(+1.47%) |
Jul 31, 2007 | 20.01 | 20.51 | 19.90 | 19.94 | 2,429,603 | +0.18(+0.93%) |
Jul 30, 2007 | 20.07 | 20.07 | 19.58 | 19.76 | 2,947,656 | -0.31(-1.55%) |
Jul 27, 2007 | 20.07 | 20.73 | 20.07 | 20.07 | 3,255,537 | -0.50(-2.43%) |
Jul 26, 2007 | 20.89 | 20.92 | 19.95 | 20.57 | 2,306,982 | -0.41(-1.95%) |
Jul 25, 2007 | 21.38 | 21.47 | 20.75 | 20.98 | 1,668,753 | -0.01(-0.06%) |
Jul 24, 2007 | 21.07 | 21.34 | 20.96 | 20.99 | 1,955,814 | -0.24(-1.12%) |
Jul 23, 2007 | 22.01 | 22.10 | 21.19 | 21.23 | 2,054,670 | -0.62(-2.85%) |
Jul 20, 2007 | 22.20 | 22.32 | 21.82 | 21.85 | 1,570,225 | -0.48(-2.13%) |
Jul 19, 2007 | 22.27 | 22.47 | 22.22 | 22.33 | 650,092 | +0.05(+0.25%) |
Jul 18, 2007 | 22.12 | 22.33 | 21.97 | 22.27 | 1,886,139 | -0.05(-0.25%) |
Jul 17, 2007 | 22.41 | 22.47 | 22.13 | 22.33 | 1,723,838 | +0.02(+0.08%) |
Jul 16, 2007 | 22.40 | 22.60 | 22.29 | 22.31 | 1,458,647 | -0.05(-0.25%) |
Jul 13, 2007 | 22.07 | 22.42 | 22.07 | 22.36 | 1,424,973 | +0.07(+0.33%) |
Jul 12, 2007 | 21.87 | 22.31 | 21.80 | 22.29 | 1,330,052 | +0.43(+1.98%) |
Jul 11, 2007 | 21.80 | 21.89 | 21.56 | 21.86 | 1,004,629 | -0.09(-0.39%) |
Jul 10, 2007 | 22.42 | 22.28 | 21.85 | 21.94 | 1,384,559 | -0.40(-1.78%) |
Jul 09, 2007 | 22.42 | 22.48 | 22.28 | 22.34 | 1,346,938 | -0.07(-0.33%) |
Jul 06, 2007 | 22.39 | 22.58 | 22.17 | 22.41 | 870,525 | -0.02(-0.11%) |
Jul 05, 2007 | 22.33 | 22.52 | 22.18 | 22.43 | 1,109,223 | +0.36(+1.63%) |
Jul 03, 2007 | 22.32 | 22.42 | 22.00 | 22.07 | 660,189 | -0.25(-1.12%) |
Jul 02, 2007 | 21.76 | 22.39 | 21.75 | 22.33 | 1,527,764 | +0.57(+2.61%) |
Jun 29, 2007 | 21.83 | 22.11 | 21.57 | 21.76 | 1,792,881 | +0.07(+0.31%) |
Jun 28, 2007 | 21.79 | 22.09 | 21.68 | 21.69 | 1,935,649 | -0.10(-0.48%) |
Jun 27, 2007 | 21.58 | 22.01 | 21.48 | 21.79 | 2,614,386 | +0.12(+0.56%) |
Jun 26, 2007 | 21.70 | 21.92 | 21.59 | 21.67 | 1,640,228 | +0.00(+0.00%) |
Jun 25, 2007 | 21.89 | 22.09 | 21.48 | 21.67 | 2,697,379 | -0.35(-1.61%) |
Jun 22, 2007 | 21.91 | 22.26 | 21.89 | 22.03 | 2,080,552 | -0.24(-1.07%) |
Jun 21, 2007 | 22.32 | 22.42 | 21.89 | 22.26 | 2,986,805 | +0.23(+1.05%) |
Jun 20, 2007 | 22.75 | 22.75 | 22.03 | 22.03 | 1,255,459 | -0.67(-2.96%) |
Jun 19, 2007 | 22.36 | 22.70 | 22.19 | 22.70 | 1,483,828 | +0.14(+0.62%) |
Jun 18, 2007 | 23.08 | 23.19 | 22.46 | 22.56 | 1,356,446 | -0.35(-1.54%) |
Jun 15, 2007 | 23.00 | 23.17 | 22.86 | 22.92 | 1,162,832 | +0.12(+0.54%) |
Jun 14, 2007 | 23.10 | 23.18 | 22.65 | 22.79 | 1,028,237 | -0.41(-1.76%) |
Jun 13, 2007 | 22.91 | 23.26 | 22.75 | 23.20 | 1,474,484 | +0.49(+2.15%) |
Jun 12, 2007 | 22.90 | 23.03 | 22.59 | 22.72 | 1,913,189 | -0.25(-1.09%) |
Jun 11, 2007 | 23.18 | 23.18 | 22.90 | 22.97 | 1,301,198 | -0.36(-1.54%) |
Jun 08, 2007 | 23.14 | 23.34 | 22.90 | 23.33 | 2,686,500 | +0.23(+1.00%) |
Jun 07, 2007 | 24.16 | 23.74 | 23.09 | 23.09 | 2,158,701 | -0.65(-2.72%) |
Jun 06, 2007 | 23.48 | 24.02 | 23.73 | 23.74 | 2,129,263 | -0.29(-1.19%) |
Jun 05, 2007 | 24.32 | 24.44 | 23.97 | 24.03 | 2,039,260 | -0.40(-1.62%) |
Jun 04, 2007 | 24.25 | 24.53 | 24.25 | 24.42 | 1,467,106 | +0.11(+0.45%) |
Jun 01, 2007 | 24.46 | 24.59 | 24.19 | 24.31 | 1,298,903 | -0.16(-0.65%) |
May 31, 2007 | 24.77 | 24.86 | 24.37 | 24.47 | 1,914,501 | -0.23(-0.91%) |
May 30, 2007 | 24.33 | 24.74 | 24.30 | 24.70 | 2,217,260 | +0.37(+1.53%) |
May 29, 2007 | 24.05 | 24.78 | 24.05 | 24.33 | 1,611,105 | +0.60(+2.55%) |
May 25, 2007 | 24.16 | 24.18 | 23.54 | 23.72 | 1,674,321 | -0.02(-0.10%) |
May 24, 2007 | 24.17 | 24.23 | 23.49 | 23.75 | 2,085,491 | -0.52(-2.16%) |
May 23, 2007 | 24.15 | 24.82 | 24.22 | 24.27 | 2,683,711 | +0.09(+0.38%) |
May 22, 2007 | 23.80 | 24.44 | 23.64 | 24.18 | 3,576,369 | +0.66(+2.83%) |
May 21, 2007 | 23.58 | 23.78 | 23.44 | 23.51 | 2,161,560 | -0.06(-0.26%) |
May 18, 2007 | 23.92 | 24.01 | 23.40 | 23.58 | 1,874,409 | -0.36(-1.50%) |
May 17, 2007 | 24.47 | 24.59 | 23.87 | 23.94 | 2,065,385 | -0.71(-2.90%) |
May 16, 2007 | 25.00 | 25.08 | 24.47 | 24.65 | 1,158,406 | -0.29(-1.15%) |
May 15, 2007 | 25.62 | 25.63 | 24.88 | 24.94 | 951,997 | -0.41(-1.61%) |
May 14, 2007 | 25.58 | 25.70 | 25.30 | 25.34 | 612,155 | -0.33(-1.28%) |
May 11, 2007 | 25.57 | 26.05 | 25.62 | 25.67 | 571,661 | +0.10(+0.41%) |
May 10, 2007 | 25.98 | 26.08 | 25.57 | 25.57 | 1,506,780 | -0.63(-2.40%) |
May 09, 2007 | 26.00 | 26.28 | 25.99 | 26.20 | 1,331,527 | +0.08(+0.30%) |
May 08, 2007 | 26.05 | 26.27 | 26.02 | 26.12 | 641,828 | -0.16(-0.60%) |
May 07, 2007 | 26.63 | 26.64 | 25.55 | 26.28 | 1,698,099 | +0.18(+0.70%) |
May 04, 2007 | 26.44 | 26.45 | 26.09 | 26.09 | 1,024,630 | -0.20(-0.77%) |
May 03, 2007 | 26.69 | 26.78 | 26.28 | 26.30 | 632,319 | +0.01(+0.02%) |
May 02, 2007 | 26.19 | 26.52 | 26.11 | 26.29 | 1,228,080 | +0.05(+0.21%) |
May 01, 2007 | 26.39 | 26.52 | 26.01 | 26.24 | 863,312 | -0.06(-0.23%) |
Apr 30, 2007 | 26.90 | 26.94 | 26.30 | 26.30 | 1,902,861 | -0.49(-1.84%) |
Apr 27, 2007 | 26.78 | 26.97 | 26.72 | 26.79 | 556,415 | -0.05(-0.20%) |
Apr 26, 2007 | 26.74 | 27.06 | 26.72 | 26.84 | 707,014 | -0.09(-0.34%) |
Apr 25, 2007 | 27.34 | 27.39 | 26.77 | 26.94 | 839,377 | -0.22(-0.81%) |
Apr 24, 2007 | 27.33 | 27.33 | 26.92 | 27.16 | 738,061 | -0.09(-0.31%) |
Apr 23, 2007 | 26.59 | 27.28 | 26.59 | 27.24 | 837,409 | +0.59(+2.20%) |
Apr 20, 2007 | 26.72 | 26.77 | 26.49 | 26.66 | 593,138 | +0.17(+0.64%) |
Apr 19, 2007 | 27.69 | 27.69 | 26.44 | 26.49 | 568,227 | -0.17(-0.64%) |
Apr 18, 2007 | 26.81 | 26.91 | 26.66 | 26.66 | 629,303 | -0.24(-0.91%) |
Apr 17, 2007 | 26.61 | 27.00 | 26.57 | 26.90 | 875,280 | +0.28(+1.05%) |
Apr 16, 2007 | 26.70 | 26.70 | 26.45 | 26.62 | 610,679 | -0.05(-0.18%) |
Apr 13, 2007 | 26.21 | 26.67 | 26.16 | 26.67 | 814,290 | +0.38(+1.46%) |
Apr 12, 2007 | 25.94 | 26.50 | 25.94 | 26.28 | 844,123 | -0.20(-0.74%) |
Apr 11, 2007 | 26.53 | 26.81 | 26.38 | 26.48 | 1,017,908 | -0.30(-1.12%) |
Apr 10, 2007 | 26.72 | 26.93 | 26.60 | 26.78 | 959,832 | +0.01(+0.02%) |
Apr 09, 2007 | 26.66 | 26.83 | 26.57 | 26.77 | 587,891 | +0.11(+0.41%) |
Apr 05, 2007 | 26.58 | 26.83 | 26.55 | 26.66 | 474,608 | -0.05(-0.18%) |
Apr 04, 2007 | 26.70 | 26.72 | 26.47 | 26.71 | 1,168,898 | +0.01(+0.05%) |
Apr 03, 2007 | 26.59 | 26.80 | 26.50 | 26.70 | 914,462 | +0.15(+0.57%) |
Apr 02, 2007 | 26.56 | 26.67 | 26.39 | 26.55 | 977,251 | +0.03(+0.12%) |
Mar 30, 2007 | 26.28 | 26.59 | 26.20 | 26.52 | 1,207,588 | +0.39(+1.49%) |
Mar 29, 2007 | 26.47 | 26.63 | 26.06 | 26.13 | 1,171,945 | -0.20(-0.74%) |
Mar 28, 2007 | 26.45 | 26.50 | 26.14 | 26.32 | 2,195,868 | -0.13(-0.51%) |
Mar 27, 2007 | 26.47 | 26.71 | 26.33 | 26.45 | 793,801 | -0.17(-0.64%) |
Mar 26, 2007 | 27.13 | 27.13 | 26.57 | 26.63 | 1,061,025 | -0.41(-1.53%) |
Mar 23, 2007 | 26.99 | 27.22 | 26.91 | 27.04 | 507,069 | +0.14(+0.52%) |
Mar 22, 2007 | 27.00 | 27.06 | 26.83 | 26.90 | 673,241 | -0.12(-0.43%) |
Mar 21, 2007 | 26.57 | 27.11 | 26.44 | 27.02 | 740,848 | +0.41(+1.56%) |
Mar 20, 2007 | 26.59 | 26.77 | 26.47 | 26.60 | 863,476 | -0.10(-0.39%) |
Mar 19, 2007 | 26.39 | 26.73 | 26.26 | 26.70 | 1,172,013 | +0.38(+1.46%) |
Mar 16, 2007 | 26.43 | 26.57 | 26.18 | 26.32 | 1,269,066 | -0.19(-0.71%) |
Mar 15, 2007 | 26.09 | 26.57 | 26.06 | 26.51 | 990,132 | +0.32(+1.23%) |
Mar 14, 2007 | 26.15 | 26.26 | 25.67 | 26.19 | 1,191,194 | +0.13(+0.49%) |
Mar 13, 2007 | 26.73 | 26.62 | 25.99 | 26.06 | 1,166,111 | -0.67(-2.51%) |
Mar 12, 2007 | 26.47 | 26.82 | 26.39 | 26.73 | 520,840 | +0.02(+0.07%) |
Mar 09, 2007 | 26.52 | 26.73 | 26.40 | 26.71 | 561,005 | +0.34(+1.30%) |
Mar 08, 2007 | 26.29 | 26.71 | 26.29 | 26.37 | 1,385,464 | +0.18(+0.70%) |
Mar 07, 2007 | 26.63 | 26.73 | 26.16 | 26.19 | 963,152 | -0.47(-1.76%) |
Mar 06, 2007 | 26.11 | 26.78 | 25.96 | 26.66 | 2,291,565 | +0.76(+2.94%) |
Mar 05, 2007 | 26.38 | 26.53 | 25.89 | 25.89 | 1,691,541 | -0.62(-2.32%) |
Mar 02, 2007 | 26.72 | 26.88 | 26.46 | 26.51 | 1,465,631 | -0.16(-0.62%) |
Mar 01, 2007 | 26.76 | 26.95 | 26.10 | 26.67 | 2,107,287 | -0.20(-0.75%) |
Feb 28, 2007 | 27.17 | 27.27 | 26.87 | 26.88 | 2,090,409 | -0.15(-0.54%) |
Feb 27, 2007 | 27.45 | 27.53 | 26.75 | 27.02 | 1,675,147 | -0.60(-2.16%) |
Feb 26, 2007 | 28.05 | 28.13 | 27.30 | 27.62 | 1,453,048 | -0.31(-1.11%) |
Feb 23, 2007 | 28.18 | 28.32 | 27.83 | 27.93 | 1,232,671 | -0.28(-0.99%) |
Feb 22, 2007 | 28.50 | 28.54 | 28.13 | 28.21 | 1,214,473 | -0.16(-0.56%) |
Feb 21, 2007 | 27.39 | 28.46 | 27.39 | 28.37 | 1,025,941 | -0.15(-0.51%) |
Feb 20, 2007 | 28.47 | 28.61 | 28.21 | 28.52 | 1,337,593 | +0.05(+0.17%) |
Feb 16, 2007 | 28.44 | 28.57 | 28.07 | 28.47 | 981,022 | -0.13(-0.47%) |
Feb 15, 2007 | 28.27 | 28.64 | 28.19 | 28.60 | 1,307,264 | +0.45(+1.60%) |
Feb 14, 2007 | 28.28 | 28.47 | 28.09 | 28.15 | 1,785,091 | -0.35(-1.22%) |
Feb 13, 2007 | 28.08 | 28.54 | 27.72 | 28.50 | 1,761,319 | +0.44(+1.57%) |
Feb 12, 2007 | 28.97 | 28.99 | 28.00 | 28.06 | 3,892,021 | -1.15(-3.93%) |
Feb 09, 2007 | 29.30 | 29.50 | 28.49 | 29.21 | 3,188,977 | -0.10(-0.33%) |
Feb 08, 2007 | 29.10 | 29.54 | 29.03 | 29.30 | 4,105,734 | -0.10(-0.35%) |
Feb 07, 2007 | 28.61 | 29.41 | 28.28 | 29.41 | 4,331,481 | +0.78(+2.73%) |
Feb 06, 2007 | 28.12 | 28.65 | 28.02 | 28.63 | 1,816,628 | +0.53(+1.89%) |
Feb 05, 2007 | 28.06 | 28.14 | 27.99 | 28.10 | 2,798,306 | +0.10(+0.37%) |
Feb 02, 2007 | 27.51 | 28.04 | 27.50 | 27.99 | 2,327,468 | +0.49(+1.77%) |
Feb 01, 2007 | 26.91 | 27.50 | 26.84 | 27.50 | 3,867,692 | +0.59(+2.20%) |
Jan 31, 2007 | 26.62 | 27.01 | 26.55 | 26.91 | 878,722 | +0.19(+0.71%) |
Jan 30, 2007 | 26.63 | 26.72 | 26.50 | 26.72 | 950,692 | +0.05(+0.21%) |
Jan 29, 2007 | 26.60 | 26.67 | 26.44 | 26.67 | 1,703,509 | +0.05(+0.21%) |
Jan 26, 2007 | 26.47 | 26.61 | 26.26 | 26.61 | 882,821 | +0.15(+0.58%) |
Jan 25, 2007 | 26.29 | 26.59 | 26.14 | 26.46 | 1,309,559 | +0.15(+0.58%) |
Jan 24, 2007 | 25.85 | 26.31 | 25.85 | 26.31 | 854,459 | +0.36(+1.39%) |
Jan 23, 2007 | 25.89 | 26.11 | 25.74 | 25.95 | 700,519 | +0.01(+0.05%) |
Jan 22, 2007 | 26.13 | 26.16 | 25.88 | 25.94 | 777,407 | -0.16(-0.61%) |
Jan 19, 2007 | 25.86 | 26.11 | 25.63 | 26.09 | 659,370 | +0.27(+1.06%) |
Jan 18, 2007 | 26.01 | 26.01 | 25.63 | 25.82 | 819,376 | +0.03(+0.12%) |
Jan 17, 2007 | 25.62 | 25.90 | 25.31 | 25.79 | 841,508 | +0.15(+0.59%) |
Jan 16, 2007 | 24.92 | 25.66 | 24.92 | 25.64 | 963,152 | +0.17(+0.67%) |
Jan 12, 2007 | 25.39 | 25.51 | 25.34 | 25.47 | 689,863 | +0.04(+0.14%) |
Jan 11, 2007 | 25.31 | 25.62 | 25.26 | 25.43 | 780,030 | +0.18(+0.70%) |
Jan 10, 2007 | 24.87 | 25.35 | 24.77 | 25.25 | 1,114,633 | +0.31(+1.25%) |
Jan 09, 2007 | 24.61 | 25.03 | 24.60 | 24.94 | 1,327,265 | +0.33(+1.34%) |
Jan 08, 2007 | 24.62 | 24.68 | 24.41 | 24.61 | 922,167 | +0.06(+0.25%) |
Jan 05, 2007 | 24.83 | 24.86 | 24.47 | 24.55 | 1,253,655 | -0.37(-1.49%) |
Jan 04, 2007 | 24.84 | 25.03 | 24.69 | 24.92 | 1,132,503 | +0.10(+0.39%) |
Jan 03, 2007 | 24.83 | 25.14 | 24.54 | 24.83 | 1,377,267 | -0.12(-0.49%) |
Dec 29, 2006 | 25.09 | 25.19 | 24.86 | 24.95 | 776,423 | -0.12(-0.46%) |
Dec 28, 2006 | 25.17 | 25.17 | 24.86 | 25.06 | 564,940 | +0.04(+0.17%) |
Dec 27, 2006 | 24.92 | 25.12 | 24.89 | 25.02 | 848,557 | +0.05(+0.22%) |
Dec 26, 2006 | 24.87 | 25.09 | 24.72 | 24.97 | 749,209 | +0.24(+0.99%) |
Dec 22, 2006 | 24.98 | 25.02 | 24.65 | 24.72 | 936,594 | -0.20(-0.81%) |
Dec 21, 2006 | 25.36 | 25.47 | 24.91 | 24.92 | 1,231,687 | -0.38(-1.49%) |
Dec 20, 2006 | 25.10 | 25.38 | 25.01 | 25.30 | 1,358,086 | +0.01(+0.05%) |
Dec 19, 2006 | 25.39 | 25.40 | 24.97 | 25.29 | 1,635,310 | -0.18(-0.69%) |
Dec 18, 2006 | 25.61 | 25.78 | 25.38 | 25.47 | 1,669,737 | -0.13(-0.50%) |
Dec 15, 2006 | 25.92 | 26.07 | 25.59 | 25.59 | 1,067,910 | -0.27(-1.04%) |
Dec 14, 2006 | 25.89 | 26.00 | 25.76 | 25.86 | 1,402,841 | +0.00(+0.00%) |
Dec 13, 2006 | 26.11 | 26.11 | 25.66 | 25.86 | 994,793 | -0.19(-0.73%) |
Dec 12, 2006 | 26.12 | 26.27 | 25.98 | 26.05 | 867,574 | -0.12(-0.44%) |
Dec 11, 2006 | 26.01 | 26.36 | 25.97 | 26.17 | 1,257,590 | +0.15(+0.59%) |
Dec 08, 2006 | 26.17 | 26.39 | 25.70 | 26.02 | 3,141,106 | -0.16(-0.63%) |
Dec 07, 2006 | 26.44 | 26.50 | 26.09 | 26.18 | 578,219 | -0.16(-0.63%) |
Dec 06, 2006 | 26.53 | 26.63 | 26.28 | 26.34 | 1,092,829 | -0.29(-1.10%) |
Dec 05, 2006 | 26.82 | 26.87 | 26.54 | 26.64 | 1,418,744 | -0.16(-0.61%) |
Dec 04, 2006 | 26.41 | 26.83 | 26.35 | 26.80 | 974,792 | +0.38(+1.45%) |
Dec 01, 2006 | 26.49 | 26.66 | 26.20 | 26.42 | 1,077,747 | -0.13(-0.48%) |
Nov 30, 2006 | 26.36 | 26.64 | 26.30 | 26.55 | 1,726,952 | +0.13(+0.51%) |
Nov 29, 2006 | 26.21 | 26.46 | 26.14 | 26.41 | 1,326,609 | +0.27(+1.05%) |
Nov 28, 2006 | 26.38 | 26.38 | 26.08 | 26.14 | 1,606,292 | -0.35(-1.34%) |
Nov 27, 2006 | 26.80 | 26.81 | 26.33 | 26.49 | 2,140,247 | -0.32(-1.18%) |
Nov 24, 2006 | 26.50 | 26.81 | 26.44 | 26.81 | 406,245 | +0.26(+0.96%) |
Nov 22, 2006 | 26.50 | 26.68 | 26.43 | 26.55 | 928,069 | +0.01(+0.05%) |
Nov 21, 2006 | 26.20 | 26.74 | 26.17 | 26.54 | 2,470,916 | +0.33(+1.26%) |
Nov 20, 2006 | 26.08 | 26.32 | 25.94 | 26.21 | 3,762,114 | +1.14(+4.55%) |
Nov 17, 2006 | 24.84 | 25.18 | 24.82 | 25.07 | 9,963,341 | +0.19(+0.76%) |
Nov 16, 2006 | 24.76 | 25.00 | 24.76 | 24.88 | 1,542,519 | +0.12(+0.47%) |
Nov 15, 2006 | 24.64 | 24.89 | 24.58 | 24.77 | 638,221 | +0.09(+0.37%) |
Nov 14, 2006 | 24.41 | 24.67 | 24.31 | 24.67 | 985,612 | +0.37(+1.51%) |
Nov 13, 2006 | 24.28 | 24.39 | 24.20 | 24.31 | 949,873 | -0.03(-0.13%) |
Nov 10, 2006 | 24.28 | 24.34 | 24.13 | 24.34 | 779,866 | -0.02(-0.10%) |
Nov 09, 2006 | 24.16 | 24.43 | 24.05 | 24.36 | 652,320 | +0.23(+0.96%) |
Nov 08, 2006 | 24.06 | 24.22 | 23.92 | 24.13 | 440,345 | +0.02(+0.10%) |
Nov 07, 2006 | 24.12 | 24.27 | 24.00 | 24.11 | 553,300 | -0.12(-0.50%) |
Nov 06, 2006 | 24.14 | 24.36 | 23.94 | 24.23 | 796,260 | +0.15(+0.63%) |
Nov 03, 2006 | 24.12 | 24.28 | 23.86 | 24.08 | 1,226,605 | -0.10(-0.43%) |
Nov 02, 2006 | 24.34 | 24.36 | 24.04 | 24.18 | 1,370,217 | -0.27(-1.10%) |
Nov 01, 2006 | 24.49 | 24.52 | 24.35 | 24.45 | 1,456,122 | +0.01(+0.05%) |
Oct 31, 2006 | 24.47 | 24.54 | 24.05 | 24.44 | 992,661 | +0.04(+0.15%) |
Oct 30, 2006 | 24.14 | 24.40 | 24.02 | 24.40 | 917,085 | +0.57(+2.38%) |
Oct 27, 2006 | 24.21 | 24.39 | 23.78 | 23.83 | 1,137,585 | -0.47(-1.93%) |
Oct 26, 2006 | 23.97 | 24.33 | 23.83 | 24.30 | 904,953 | +0.59(+2.47%) |
Oct 25, 2006 | 23.50 | 23.72 | 23.50 | 23.72 | 611,335 | +0.22(+0.93%) |
Oct 24, 2006 | 23.75 | 23.79 | 23.44 | 23.50 | 742,979 | -0.26(-1.10%) |
Oct 23, 2006 | 23.64 | 23.82 | 23.48 | 23.76 | 662,812 | +0.03(+0.13%) |
Oct 20, 2006 | 23.57 | 23.80 | 23.48 | 23.73 | 507,069 | +0.07(+0.28%) |
Oct 19, 2006 | 23.73 | 23.86 | 23.60 | 23.66 | 436,082 | -0.12(-0.51%) |
Oct 18, 2006 | 23.70 | 23.86 | 23.54 | 23.78 | 457,558 | +0.15(+0.62%) |
Oct 17, 2006 | 23.73 | 23.80 | 23.61 | 23.64 | 472,641 | -0.17(-0.72%) |
Oct 16, 2006 | 23.73 | 23.90 | 23.67 | 23.81 | 454,935 | +0.05(+0.23%) |
Oct 13, 2006 | 23.45 | 23.78 | 23.42 | 23.75 | 339,849 | +0.23(+0.96%) |
Oct 12, 2006 | 23.37 | 23.53 | 23.30 | 23.53 | 318,537 | +0.22(+0.94%) |
Oct 11, 2006 | 23.12 | 23.47 | 23.03 | 23.31 | 588,219 | +0.14(+0.61%) |
Oct 10, 2006 | 23.31 | 23.36 | 22.89 | 23.17 | 511,167 | -0.15(-0.63%) |
Oct 09, 2006 | 23.02 | 23.33 | 22.83 | 23.31 | 470,510 | +0.21(+0.92%) |
Oct 06, 2006 | 23.36 | 23.36 | 23.00 | 23.10 | 529,037 | -0.32(-1.38%) |
Oct 05, 2006 | 23.27 | 23.42 | 23.19 | 23.42 | 641,008 | +0.12(+0.50%) |
Oct 04, 2006 | 23.20 | 23.33 | 23.15 | 23.31 | 1,227,589 | +0.13(+0.55%) |
Oct 03, 2006 | 22.81 | 23.20 | 22.75 | 23.18 | 826,425 | +0.37(+1.60%) |