Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.31 | 25.18 | 24.27 | 24.80 | 554,947 | +0.59(+2.44%) |
Oct 30, 2007 | 24.52 | 24.77 | 24.02 | 24.21 | 541,777 | -0.46(-1.88%) |
Oct 29, 2007 | 24.67 | 24.77 | 24.45 | 24.68 | 280,024 | +0.08(+0.34%) |
Oct 26, 2007 | 24.75 | 24.92 | 24.42 | 24.59 | 281,211 | +0.13(+0.55%) |
Oct 25, 2007 | 24.40 | 24.78 | 23.99 | 24.46 | 538,454 | +0.14(+0.59%) |
Oct 24, 2007 | 23.89 | 24.47 | 23.54 | 24.31 | 597,070 | +0.27(+1.12%) |
Oct 23, 2007 | 24.31 | 24.37 | 23.21 | 24.04 | 699,231 | +0.02(+0.07%) |
Oct 22, 2007 | 22.73 | 24.39 | 22.67 | 24.03 | 834,379 | +0.90(+3.90%) |
Oct 19, 2007 | 24.36 | 24.58 | 23.10 | 23.13 | 1,018,768 | -1.26(-5.18%) |
Oct 18, 2007 | 25.04 | 25.29 | 24.35 | 24.39 | 627,327 | -0.70(-2.79%) |
Oct 17, 2007 | 25.03 | 25.46 | 24.60 | 25.09 | 726,878 | +0.26(+1.05%) |
Oct 16, 2007 | 24.67 | 25.06 | 24.43 | 24.83 | 594,578 | -0.06(-0.24%) |
Oct 15, 2007 | 25.33 | 25.45 | 24.74 | 24.89 | 552,218 | -0.48(-1.89%) |
Oct 12, 2007 | 25.11 | 25.70 | 25.11 | 25.37 | 239,563 | +0.15(+0.60%) |
Oct 11, 2007 | 25.35 | 26.04 | 25.20 | 25.22 | 618,309 | +0.02(+0.07%) |
Oct 10, 2007 | 25.16 | 25.51 | 25.07 | 25.20 | 377,321 | -0.05(-0.20%) |
Oct 09, 2007 | 25.11 | 25.49 | 24.01 | 25.25 | 690,332 | +0.16(+0.64%) |
Oct 08, 2007 | 26.00 | 26.01 | 24.99 | 25.09 | 518,639 | -1.02(-3.91%) |
Oct 05, 2007 | 25.42 | 26.28 | 25.28 | 26.11 | 533,589 | +1.10(+4.42%) |
Oct 04, 2007 | 25.29 | 25.39 | 24.65 | 25.01 | 489,213 | -0.14(-0.57%) |
Oct 03, 2007 | 25.50 | 25.64 | 24.92 | 25.15 | 422,885 | -0.60(-2.32%) |
Oct 02, 2007 | 25.77 | 26.03 | 25.55 | 25.75 | 327,961 | -0.10(-0.39%) |
Oct 01, 2007 | 25.11 | 26.40 | 25.11 | 25.85 | 747,642 | +0.83(+3.34%) |
Sep 28, 2007 | 25.59 | 25.65 | 24.82 | 25.01 | 586,391 | -0.65(-2.53%) |
Sep 27, 2007 | 25.77 | 25.92 | 25.33 | 25.66 | 825,243 | +0.07(+0.26%) |
Sep 26, 2007 | 26.03 | 26.45 | 24.25 | 25.60 | 1,063,857 | +0.30(+1.17%) |
Sep 25, 2007 | 25.11 | 25.57 | 24.50 | 25.30 | 680,603 | +0.15(+0.60%) |
Sep 24, 2007 | 26.52 | 26.52 | 24.86 | 25.15 | 965,730 | -1.27(-4.82%) |
Sep 21, 2007 | 26.13 | 26.55 | 26.08 | 26.42 | 927,760 | +0.68(+2.65%) |
Sep 20, 2007 | 25.34 | 25.82 | 25.17 | 25.74 | 886,943 | +0.41(+1.63%) |
Sep 19, 2007 | 24.80 | 25.47 | 24.79 | 25.33 | 1,509,524 | +0.85(+3.48%) |
Sep 18, 2007 | 22.81 | 24.79 | 22.79 | 24.47 | 674,077 | +1.75(+7.72%) |
Sep 17, 2007 | 23.23 | 23.40 | 22.54 | 22.72 | 737,320 | -0.52(-2.25%) |
Sep 14, 2007 | 22.51 | 23.26 | 22.12 | 23.24 | 450,650 | +0.73(+3.26%) |
Sep 13, 2007 | 22.95 | 22.98 | 22.40 | 22.51 | 379,338 | -0.37(-1.62%) |
Sep 12, 2007 | 23.02 | 23.09 | 22.40 | 22.88 | 425,495 | -0.18(-0.77%) |
Sep 11, 2007 | 22.69 | 23.09 | 22.75 | 23.06 | 325,707 | +0.37(+1.63%) |
Sep 10, 2007 | 22.59 | 23.07 | 22.08 | 22.69 | 482,805 | +0.27(+1.20%) |
Sep 07, 2007 | 22.70 | 22.98 | 22.22 | 22.42 | 451,955 | -0.71(-3.06%) |
Sep 06, 2007 | 23.42 | 23.58 | 22.97 | 23.13 | 330,453 | -0.29(-1.26%) |
Sep 05, 2007 | 22.54 | 23.42 | 22.42 | 23.42 | 901,538 | +0.80(+3.54%) |
Sep 04, 2007 | 22.54 | 22.97 | 22.43 | 22.62 | 357,269 | -0.06(-0.26%) |
Aug 31, 2007 | 23.32 | 23.32 | 22.54 | 22.68 | 446,141 | -0.26(-1.14%) |
Aug 30, 2007 | 23.21 | 23.20 | 22.65 | 22.94 | 478,296 | -0.27(-1.16%) |
Aug 29, 2007 | 22.33 | 23.30 | 22.33 | 23.21 | 314,078 | +0.99(+4.44%) |
Aug 28, 2007 | 23.15 | 23.29 | 22.20 | 22.22 | 315,502 | -1.05(-4.49%) |
Aug 27, 2007 | 22.86 | 23.55 | 22.59 | 23.27 | 432,614 | +0.30(+1.32%) |
Aug 24, 2007 | 23.10 | 23.47 | 22.47 | 22.97 | 656,872 | -0.16(-0.69%) |
Aug 23, 2007 | 23.96 | 24.00 | 22.86 | 23.13 | 573,695 | -0.68(-2.87%) |
Aug 22, 2007 | 23.88 | 24.44 | 23.63 | 23.81 | 449,345 | -0.05(-0.21%) |
Aug 21, 2007 | 24.19 | 24.84 | 23.50 | 23.86 | 487,551 | -0.33(-1.36%) |
Aug 20, 2007 | 24.03 | 24.42 | 23.69 | 24.19 | 562,541 | +0.22(+0.91%) |
Aug 17, 2007 | 24.54 | 25.03 | 23.23 | 23.97 | 960,509 | +0.55(+2.34%) |
Aug 16, 2007 | 22.30 | 23.74 | 21.58 | 23.42 | 766,983 | +1.01(+4.51%) |
Aug 15, 2007 | 22.92 | 23.61 | 22.35 | 22.41 | 495,620 | -0.56(-2.42%) |
Aug 14, 2007 | 22.98 | 23.64 | 22.88 | 22.97 | 876,383 | -0.02(-0.07%) |
Aug 13, 2007 | 23.89 | 24.78 | 22.84 | 22.98 | 632,192 | -1.05(-4.38%) |
Aug 10, 2007 | 21.92 | 24.06 | 21.13 | 24.04 | 1,382,445 | +2.54(+11.80%) |
Aug 09, 2007 | 22.13 | 22.21 | 21.24 | 21.50 | 1,686,082 | -1.33(-5.83%) |
Aug 08, 2007 | 23.35 | 24.19 | 22.60 | 22.83 | 1,482,906 | -0.30(-1.31%) |
Aug 07, 2007 | 23.43 | 23.43 | 22.49 | 23.13 | 858,466 | -0.46(-1.93%) |
Aug 06, 2007 | 23.54 | 23.70 | 22.08 | 23.59 | 926,336 | +0.75(+3.28%) |
Aug 03, 2007 | 23.32 | 23.85 | 22.78 | 22.84 | 780,510 | -0.83(-3.52%) |
Aug 02, 2007 | 24.04 | 24.22 | 23.53 | 23.67 | 886,468 | -0.28(-1.16%) |
Aug 01, 2007 | 23.18 | 24.24 | 23.18 | 23.95 | 1,068,959 | +0.67(+2.86%) |
Jul 31, 2007 | 23.18 | 23.61 | 23.14 | 23.29 | 872,586 | +0.40(+1.77%) |
Jul 30, 2007 | 22.61 | 23.12 | 22.26 | 22.88 | 572,864 | +0.37(+1.65%) |
Jul 27, 2007 | 23.16 | 23.77 | 22.51 | 22.51 | 876,383 | -0.70(-3.01%) |
Jul 26, 2007 | 22.58 | 23.33 | 22.19 | 23.21 | 1,133,863 | -0.12(-0.51%) |
Jul 25, 2007 | 23.95 | 24.33 | 22.85 | 23.33 | 886,112 | -0.40(-1.67%) |
Jul 24, 2007 | 25.39 | 25.39 | 23.63 | 23.72 | 1,172,070 | -2.08(-8.07%) |
Jul 23, 2007 | 24.03 | 26.57 | 24.03 | 25.81 | 1,457,435 | +1.92(+8.05%) |
Jul 20, 2007 | 24.04 | 24.29 | 23.35 | 23.88 | 808,038 | -0.35(-1.46%) |
Jul 19, 2007 | 24.79 | 25.20 | 24.15 | 24.24 | 820,852 | -0.33(-1.34%) |
Jul 18, 2007 | 24.52 | 24.90 | 24.15 | 24.57 | 420,156 | -0.25(-1.02%) |
Jul 17, 2007 | 25.17 | 25.52 | 24.63 | 24.82 | 398,679 | -0.24(-0.98%) |
Jul 16, 2007 | 25.64 | 25.70 | 24.90 | 25.06 | 565,508 | -0.74(-2.87%) |
Jul 13, 2007 | 25.79 | 26.00 | 25.43 | 25.81 | 499,892 | -0.01(-0.03%) |
Jul 12, 2007 | 25.08 | 25.87 | 24.95 | 25.81 | 676,806 | +1.26(+5.15%) |
Jul 11, 2007 | 25.01 | 25.01 | 24.44 | 24.55 | 483,636 | -0.48(-1.92%) |
Jul 10, 2007 | 24.78 | 25.09 | 24.58 | 25.03 | 790,714 | -0.30(-1.16%) |
Jul 09, 2007 | 25.17 | 25.39 | 24.79 | 25.33 | 526,352 | +0.25(+1.01%) |
Jul 06, 2007 | 25.22 | 25.28 | 24.84 | 25.07 | 541,539 | -0.06(-0.23%) |
Jul 05, 2007 | 25.50 | 25.51 | 24.74 | 25.13 | 581,289 | -0.40(-1.55%) |
Jul 03, 2007 | 25.58 | 25.78 | 25.43 | 25.53 | 183,677 | +0.03(+0.10%) |
Jul 02, 2007 | 25.27 | 25.82 | 25.24 | 25.50 | 494,908 | +0.31(+1.24%) |
Jun 29, 2007 | 25.28 | 25.62 | 25.09 | 25.19 | 1,014,615 | +0.06(+0.23%) |
Jun 28, 2007 | 25.85 | 26.12 | 25.12 | 25.13 | 1,220,244 | -0.72(-2.77%) |
Jun 27, 2007 | 23.93 | 26.03 | 23.48 | 25.85 | 1,998,619 | +2.76(+11.98%) |
Jun 26, 2007 | 23.39 | 23.80 | 22.91 | 23.08 | 955,051 | -0.09(-0.40%) |
Jun 25, 2007 | 23.65 | 23.65 | 22.97 | 23.18 | 748,354 | -0.56(-2.34%) |
Jun 22, 2007 | 23.64 | 23.97 | 23.60 | 23.73 | 1,005,123 | +0.09(+0.39%) |
Jun 21, 2007 | 23.18 | 23.64 | 23.03 | 23.64 | 527,301 | +0.36(+1.56%) |
Jun 20, 2007 | 23.74 | 23.80 | 23.20 | 23.28 | 414,698 | -0.35(-1.50%) |
Jun 19, 2007 | 23.39 | 23.68 | 23.13 | 23.63 | 426,088 | +0.09(+0.39%) |
Jun 18, 2007 | 24.23 | 24.56 | 23.29 | 23.54 | 1,106,810 | -0.68(-2.82%) |
Jun 15, 2007 | 23.13 | 24.30 | 23.13 | 24.22 | 1,553,426 | +1.37(+5.97%) |
Jun 14, 2007 | 22.76 | 23.27 | 22.56 | 22.86 | 626,496 | +0.25(+1.12%) |
Jun 13, 2007 | 22.34 | 22.68 | 22.13 | 22.60 | 555,659 | +0.35(+1.59%) |
Jun 12, 2007 | 22.50 | 22.87 | 22.11 | 22.25 | 631,836 | -0.30(-1.35%) |
Jun 11, 2007 | 22.55 | 22.83 | 22.47 | 22.55 | 580,102 | -0.02(-0.07%) |
Jun 08, 2007 | 22.17 | 22.73 | 22.17 | 22.57 | 590,781 | +0.39(+1.75%) |
Jun 07, 2007 | 22.46 | 22.64 | 22.17 | 22.18 | 835,328 | -0.51(-2.27%) |
Jun 06, 2007 | 22.59 | 22.86 | 22.34 | 22.70 | 682,264 | -0.19(-0.81%) |
Jun 05, 2007 | 22.74 | 23.42 | 22.67 | 22.88 | 769,119 | -0.03(-0.11%) |
Jun 04, 2007 | 22.85 | 22.95 | 22.37 | 22.91 | 824,056 | -0.07(-0.29%) |
Jun 01, 2007 | 22.96 | 23.22 | 22.82 | 22.97 | 1,539,069 | +0.01(+0.04%) |
May 31, 2007 | 22.76 | 23.07 | 22.76 | 22.97 | 1,129,337 | +0.21(+0.93%) |
May 30, 2007 | 22.69 | 22.80 | 22.00 | 22.76 | 1,468,114 | +0.07(+0.30%) |
May 29, 2007 | 22.22 | 22.76 | 22.07 | 22.69 | 953,152 | +0.60(+2.71%) |
May 25, 2007 | 21.58 | 22.15 | 21.49 | 22.09 | 535,844 | +0.51(+2.34%) |
May 24, 2007 | 22.12 | 22.33 | 21.52 | 21.58 | 781,340 | -0.63(-2.85%) |
May 23, 2007 | 22.66 | 22.66 | 22.14 | 22.22 | 548,184 | -0.45(-1.97%) |
May 22, 2007 | 22.51 | 22.85 | 22.39 | 22.66 | 571,203 | +0.23(+1.01%) |
May 21, 2007 | 22.43 | 22.73 | 22.05 | 22.43 | 884,095 | -0.09(-0.41%) |
May 18, 2007 | 21.27 | 22.70 | 21.18 | 22.53 | 1,341,984 | +1.35(+6.37%) |
May 17, 2007 | 21.38 | 21.38 | 20.99 | 21.18 | 492,416 | -0.30(-1.41%) |
May 16, 2007 | 21.45 | 21.58 | 21.11 | 21.48 | 565,745 | +0.06(+0.28%) |
May 15, 2007 | 21.22 | 21.74 | 20.96 | 21.42 | 588,408 | +0.15(+0.71%) |
May 14, 2007 | 21.66 | 21.69 | 21.20 | 21.27 | 437,954 | -0.38(-1.75%) |
May 11, 2007 | 21.58 | 21.65 | 21.12 | 21.65 | 516,147 | +0.24(+1.10%) |
May 10, 2007 | 21.59 | 21.63 | 21.30 | 21.42 | 621,038 | -0.23(-1.05%) |
May 09, 2007 | 20.93 | 21.75 | 20.78 | 21.64 | 776,120 | +0.62(+2.93%) |
May 08, 2007 | 20.90 | 21.03 | 20.58 | 21.03 | 776,120 | -0.04(-0.20%) |
May 07, 2007 | 21.32 | 21.37 | 20.92 | 21.07 | 720,945 | -0.39(-1.81%) |
May 04, 2007 | 21.72 | 21.79 | 21.17 | 21.46 | 476,279 | -0.26(-1.20%) |
May 03, 2007 | 21.75 | 21.79 | 21.52 | 21.72 | 353,116 | -0.11(-0.50%) |
May 02, 2007 | 21.68 | 22.00 | 21.50 | 21.83 | 387,288 | +0.21(+0.97%) |
May 01, 2007 | 21.56 | 21.77 | 21.29 | 21.62 | 560,999 | +0.07(+0.31%) |
Apr 30, 2007 | 22.66 | 22.69 | 21.52 | 21.55 | 673,839 | -1.13(-4.98%) |
Apr 27, 2007 | 23.00 | 23.00 | 22.51 | 22.68 | 592,205 | -0.41(-1.79%) |
Apr 26, 2007 | 22.72 | 23.18 | 22.72 | 23.09 | 455,633 | +0.33(+1.44%) |
Apr 25, 2007 | 23.05 | 23.08 | 22.65 | 22.76 | 491,111 | -0.24(-1.03%) |
Apr 24, 2007 | 23.39 | 23.52 | 22.84 | 23.00 | 898,097 | -0.05(-0.22%) |
Apr 23, 2007 | 23.24 | 23.24 | 22.86 | 23.05 | 673,009 | -0.27(-1.16%) |
Apr 20, 2007 | 22.93 | 23.32 | 22.92 | 23.32 | 979,256 | +0.74(+3.29%) |
Apr 19, 2007 | 22.48 | 22.90 | 22.27 | 22.58 | 557,083 | -0.13(-0.59%) |
Apr 18, 2007 | 22.75 | 22.85 | 22.35 | 22.71 | 573,339 | -0.04(-0.19%) |
Apr 17, 2007 | 23.30 | 23.31 | 22.58 | 22.76 | 862,915 | -0.56(-2.42%) |
Apr 16, 2007 | 23.00 | 23.34 | 22.97 | 23.32 | 518,995 | +0.40(+1.73%) |
Apr 13, 2007 | 23.01 | 23.22 | 22.60 | 22.92 | 1,112,268 | +0.02(+0.07%) |
Apr 12, 2007 | 23.01 | 23.18 | 22.66 | 22.91 | 680,840 | -0.19(-0.80%) |
Apr 11, 2007 | 23.35 | 23.42 | 22.84 | 23.09 | 862,026 | -0.21(-0.90%) |
Apr 10, 2007 | 23.54 | 23.79 | 23.18 | 23.30 | 664,110 | -0.29(-1.25%) |
Apr 09, 2007 | 23.92 | 24.31 | 23.53 | 23.60 | 500,248 | -0.23(-0.95%) |
Apr 05, 2007 | 23.54 | 23.89 | 23.44 | 23.83 | 631,598 | +0.32(+1.36%) |
Apr 04, 2007 | 23.50 | 23.60 | 23.29 | 23.51 | 716,792 | -0.03(-0.14%) |
Apr 03, 2007 | 24.03 | 24.03 | 23.43 | 23.54 | 781,696 | -0.45(-1.86%) |
Apr 02, 2007 | 23.12 | 24.02 | 23.09 | 23.99 | 948,406 | +1.00(+4.36%) |
Mar 30, 2007 | 22.92 | 23.29 | 22.59 | 22.98 | 1,008,089 | +0.02(+0.07%) |
Mar 29, 2007 | 24.17 | 24.42 | 22.80 | 22.97 | 1,382,445 | -0.97(-4.05%) |
Mar 28, 2007 | 22.54 | 24.20 | 21.79 | 23.93 | 3,227,762 | +2.42(+11.24%) |
Mar 27, 2007 | 21.73 | 21.90 | 21.30 | 21.52 | 518,995 | -0.21(-0.97%) |
Mar 26, 2007 | 22.17 | 22.22 | 21.20 | 21.73 | 1,106,929 | -0.40(-1.83%) |
Mar 23, 2007 | 22.07 | 22.30 | 21.95 | 22.13 | 608,105 | +0.09(+0.42%) |
Mar 22, 2007 | 22.40 | 22.48 | 21.74 | 22.04 | 866,653 | -0.25(-1.13%) |
Mar 21, 2007 | 21.63 | 22.29 | 21.55 | 22.29 | 803,647 | +0.65(+3.00%) |
Mar 20, 2007 | 21.13 | 21.66 | 20.99 | 21.64 | 563,965 | +0.47(+2.23%) |
Mar 19, 2007 | 21.05 | 21.37 | 20.96 | 21.17 | 677,518 | +0.14(+0.68%) |
Mar 16, 2007 | 21.39 | 21.49 | 20.85 | 21.03 | 942,236 | -0.40(-1.85%) |
Mar 15, 2007 | 20.94 | 21.84 | 20.94 | 21.42 | 741,235 | +0.52(+2.50%) |
Mar 14, 2007 | 20.71 | 20.93 | 20.22 | 20.90 | 701,249 | +0.03(+0.16%) |
Mar 13, 2007 | 21.60 | 21.63 | 20.81 | 20.87 | 589,832 | -0.73(-3.39%) |
Mar 12, 2007 | 21.10 | 21.78 | 20.91 | 21.60 | 683,688 | +0.66(+3.14%) |
Mar 09, 2007 | 21.02 | 21.03 | 20.64 | 20.94 | 316,096 | +0.16(+0.77%) |
Mar 08, 2007 | 20.72 | 21.02 | 20.57 | 20.78 | 308,502 | +0.33(+1.61%) |
Mar 07, 2007 | 20.77 | 20.97 | 20.41 | 20.45 | 753,694 | -0.35(-1.66%) |
Mar 06, 2007 | 20.46 | 20.96 | 20.31 | 20.80 | 672,890 | +0.48(+2.36%) |
Mar 05, 2007 | 21.12 | 21.47 | 20.32 | 20.32 | 737,202 | -0.76(-3.60%) |
Mar 02, 2007 | 21.12 | 21.44 | 20.90 | 21.08 | 1,089,131 | -0.16(-0.75%) |
Mar 01, 2007 | 20.77 | 21.53 | 20.53 | 21.24 | 1,369,846 | +0.19(+0.92%) |
Feb 28, 2007 | 21.36 | 21.51 | 20.90 | 21.04 | 652,600 | -0.33(-1.54%) |
Feb 27, 2007 | 21.03 | 21.77 | 17.41 | 21.37 | 1,062,077 | -0.41(-1.90%) |
Feb 26, 2007 | 22.00 | 22.38 | 21.55 | 21.79 | 899,897 | -0.06(-0.27%) |
Feb 23, 2007 | 21.05 | 21.91 | 21.02 | 21.84 | 773,865 | +0.79(+3.76%) |
Feb 22, 2007 | 21.48 | 21.53 | 20.87 | 21.05 | 702,079 | -0.43(-2.00%) |
Feb 21, 2007 | 20.97 | 21.48 | 20.79 | 21.48 | 920,285 | +0.45(+2.12%) |
Feb 20, 2007 | 20.14 | 21.40 | 20.02 | 21.04 | 907,708 | +0.60(+2.93%) |
Feb 16, 2007 | 20.58 | 20.58 | 20.06 | 20.44 | 650,108 | -0.17(-0.82%) |
Feb 15, 2007 | 20.82 | 20.83 | 20.44 | 20.61 | 503,214 | -0.20(-0.97%) |
Feb 14, 2007 | 21.08 | 21.25 | 20.72 | 20.81 | 345,261 | -0.24(-1.12%) |
Feb 13, 2007 | 20.82 | 21.11 | 20.73 | 21.04 | 383,005 | +0.31(+1.50%) |
Feb 12, 2007 | 20.70 | 20.78 | 20.54 | 20.73 | 329,316 | +0.03(+0.16%) |
Feb 09, 2007 | 20.99 | 21.02 | 20.43 | 20.70 | 280,736 | -0.26(-1.25%) |
Feb 08, 2007 | 20.85 | 20.99 | 20.71 | 20.96 | 572,034 | +0.11(+0.53%) |
Feb 07, 2007 | 20.92 | 21.07 | 20.68 | 20.85 | 458,956 | -0.04(-0.20%) |
Feb 06, 2007 | 20.56 | 21.05 | 20.40 | 20.89 | 492,891 | +0.37(+1.81%) |
Feb 05, 2007 | 21.28 | 21.28 | 20.45 | 20.52 | 610,359 | -0.87(-4.06%) |
Feb 02, 2007 | 21.30 | 21.61 | 20.79 | 21.39 | 686,417 | +0.18(+0.83%) |
Feb 01, 2007 | 21.79 | 21.79 | 21.16 | 21.21 | 687,485 | -0.59(-2.71%) |
Jan 31, 2007 | 21.31 | 22.00 | 21.14 | 21.80 | 1,247,179 | +0.39(+1.81%) |
Jan 30, 2007 | 20.83 | 21.48 | 20.72 | 21.42 | 850,160 | +0.60(+2.87%) |
Jan 29, 2007 | 21.06 | 21.15 | 20.53 | 20.82 | 961,933 | -0.33(-1.55%) |
Jan 26, 2007 | 21.46 | 21.46 | 20.61 | 21.15 | 1,036,923 | -0.39(-1.80%) |
Jan 25, 2007 | 22.12 | 22.25 | 21.32 | 21.53 | 841,024 | -0.66(-2.96%) |
Jan 24, 2007 | 22.25 | 22.32 | 21.83 | 22.19 | 694,723 | +0.03(+0.11%) |
Jan 23, 2007 | 21.91 | 22.24 | 21.69 | 22.17 | 726,641 | +0.12(+0.54%) |
Jan 22, 2007 | 22.38 | 22.53 | 21.75 | 22.05 | 682,145 | -0.31(-1.39%) |
Jan 19, 2007 | 23.00 | 23.00 | 21.67 | 22.36 | 765,915 | -0.83(-3.56%) |
Jan 18, 2007 | 22.98 | 23.40 | 22.81 | 23.18 | 892,876 | +0.11(+0.47%) |
Jan 17, 2007 | 23.56 | 23.82 | 22.59 | 23.08 | 1,540,137 | -1.05(-4.37%) |
Jan 16, 2007 | 24.95 | 25.18 | 23.86 | 24.13 | 1,750,749 | -0.69(-2.78%) |
Jan 12, 2007 | 23.93 | 25.15 | 23.57 | 24.82 | 1,863,115 | +0.81(+3.37%) |
Jan 11, 2007 | 22.42 | 24.08 | 22.38 | 24.01 | 1,865,607 | +1.66(+7.43%) |
Jan 10, 2007 | 22.50 | 22.50 | 22.17 | 22.35 | 475,805 | -0.28(-1.23%) |
Jan 09, 2007 | 22.43 | 22.67 | 22.14 | 22.63 | 614,037 | +0.33(+1.47%) |
Jan 08, 2007 | 22.29 | 22.50 | 21.47 | 22.30 | 523,029 | +0.05(+0.23%) |
Jan 05, 2007 | 22.33 | 22.46 | 21.95 | 22.25 | 682,501 | -0.17(-0.75%) |
Jan 04, 2007 | 22.41 | 22.60 | 22.06 | 22.42 | 672,653 | -0.01(-0.04%) |
Jan 03, 2007 | 21.91 | 23.13 | 21.89 | 22.43 | 875,790 | +0.67(+3.06%) |
Dec 29, 2006 | 22.21 | 22.33 | 21.76 | 21.76 | 316,214 | -0.45(-2.01%) |
Dec 28, 2006 | 22.38 | 22.42 | 22.15 | 22.21 | 275,278 | -0.19(-0.87%) |
Dec 27, 2006 | 22.38 | 22.58 | 22.21 | 22.40 | 331,165 | +0.08(+0.38%) |
Dec 26, 2006 | 22.33 | 22.49 | 22.02 | 22.32 | 340,301 | +0.09(+0.42%) |
Dec 22, 2006 | 22.33 | 22.51 | 22.12 | 22.22 | 278,719 | -0.19(-0.86%) |
Dec 21, 2006 | 22.42 | 22.80 | 22.17 | 22.42 | 513,537 | -0.05(-0.23%) |
Dec 20, 2006 | 22.04 | 22.71 | 21.87 | 22.47 | 493,959 | +0.47(+2.15%) |
Dec 19, 2006 | 21.87 | 22.27 | 21.55 | 22.00 | 460,024 | -0.29(-1.32%) |
Dec 18, 2006 | 22.42 | 22.51 | 22.03 | 22.29 | 473,076 | +0.08(+0.38%) |
Dec 15, 2006 | 22.33 | 22.54 | 22.06 | 22.21 | 579,865 | -0.28(-1.24%) |
Dec 14, 2006 | 22.54 | 22.82 | 22.30 | 22.49 | 400,815 | -0.06(-0.26%) |
Dec 13, 2006 | 22.54 | 22.61 | 22.26 | 22.54 | 556,727 | +0.08(+0.34%) |
Dec 12, 2006 | 22.45 | 22.54 | 22.25 | 22.47 | 440,446 | +0.06(+0.26%) |
Dec 11, 2006 | 22.17 | 22.62 | 22.09 | 22.41 | 393,221 | +0.34(+1.53%) |
Dec 08, 2006 | 22.29 | 22.29 | 21.89 | 22.07 | 527,538 | -0.28(-1.24%) |
Dec 07, 2006 | 22.40 | 22.64 | 22.01 | 22.35 | 347,539 | +0.05(+0.23%) |
Dec 06, 2006 | 22.73 | 22.79 | 22.23 | 22.30 | 381,356 | -0.51(-2.25%) |
Dec 05, 2006 | 22.75 | 22.99 | 22.52 | 22.81 | 625,428 | +0.24(+1.05%) |
Dec 04, 2006 | 21.92 | 22.67 | 21.88 | 22.58 | 628,988 | +0.74(+3.40%) |
Dec 01, 2006 | 21.63 | 22.09 | 21.25 | 21.84 | 584,492 | -0.13(-0.61%) |
Nov 30, 2006 | 21.91 | 22.11 | 21.54 | 21.97 | 614,037 | +0.07(+0.31%) |
Nov 29, 2006 | 21.91 | 21.98 | 21.31 | 21.90 | 541,895 | +0.10(+0.46%) |
Nov 28, 2006 | 21.36 | 22.00 | 21.00 | 21.80 | 608,579 | +0.44(+2.05%) |
Nov 27, 2006 | 22.32 | 22.37 | 21.09 | 21.36 | 757,491 | -1.00(-4.48%) |
Nov 24, 2006 | 22.17 | 22.43 | 22.17 | 22.37 | 103,229 | +0.04(+0.19%) |
Nov 22, 2006 | 22.16 | 22.49 | 22.12 | 22.33 | 321,435 | +0.25(+1.15%) |
Nov 21, 2006 | 22.17 | 22.25 | 21.92 | 22.07 | 328,198 | -0.03(-0.15%) |
Nov 20, 2006 | 22.72 | 22.81 | 21.94 | 22.11 | 684,993 | -0.70(-3.07%) |
Nov 17, 2006 | 22.90 | 23.81 | 22.49 | 22.81 | 854,550 | +1.50(+7.04%) |
Nov 16, 2006 | 21.52 | 21.52 | 21.07 | 21.31 | 295,212 | -0.09(-0.43%) |
Nov 15, 2006 | 21.50 | 21.61 | 21.32 | 21.40 | 295,924 | -0.09(-0.43%) |
Nov 14, 2006 | 20.99 | 21.52 | 20.82 | 21.49 | 445,904 | +0.46(+2.16%) |
Nov 13, 2006 | 20.87 | 21.20 | 20.68 | 21.04 | 441,039 | +0.08(+0.40%) |
Nov 10, 2006 | 20.66 | 20.99 | 20.56 | 20.95 | 300,670 | +0.28(+1.35%) |
Nov 09, 2006 | 20.92 | 21.11 | 20.54 | 20.67 | 397,018 | -0.08(-0.37%) |
Nov 08, 2006 | 21.53 | 21.53 | 20.04 | 20.75 | 1,168,273 | -0.91(-4.20%) |
Nov 07, 2006 | 21.49 | 21.93 | 21.47 | 21.66 | 610,478 | +0.24(+1.10%) |
Nov 06, 2006 | 21.11 | 21.52 | 21.06 | 21.42 | 318,350 | +0.46(+2.17%) |
Nov 03, 2006 | 21.11 | 21.18 | 20.65 | 20.97 | 281,211 | -0.12(-0.56%) |
Nov 02, 2006 | 21.07 | 21.36 | 20.94 | 21.09 | 425,851 | -0.19(-0.91%) |