Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 16.19 | 16.33 | 16.17 | 16.25 | 791,406 | +0.02(+0.10%) |
Sep 27, 2007 | 15.95 | 16.30 | 15.76 | 16.24 | 903,728 | +0.42(+2.68%) |
Sep 26, 2007 | 15.68 | 15.82 | 15.51 | 15.81 | 1,451,955 | +0.13(+0.83%) |
Sep 25, 2007 | 16.02 | 16.08 | 15.41 | 15.68 | 1,305,262 | -0.48(-2.97%) |
Sep 24, 2007 | 16.30 | 16.46 | 15.96 | 16.16 | 889,365 | -0.08(-0.50%) |
Sep 21, 2007 | 16.72 | 16.80 | 16.19 | 16.24 | 1,555,807 | -0.46(-2.78%) |
Sep 20, 2007 | 16.87 | 17.21 | 16.47 | 16.71 | 516,924 | -0.21(-1.25%) |
Sep 19, 2007 | 17.29 | 17.51 | 16.70 | 16.92 | 813,993 | -0.27(-1.56%) |
Sep 18, 2007 | 16.31 | 17.25 | 16.29 | 17.19 | 3,225,531 | +0.94(+5.76%) |
Sep 17, 2007 | 15.94 | 16.38 | 15.89 | 16.25 | 1,196,255 | +0.31(+1.94%) |
Sep 14, 2007 | 15.89 | 16.09 | 15.84 | 15.94 | 736,289 | -0.04(-0.26%) |
Sep 13, 2007 | 16.15 | 16.30 | 15.89 | 15.98 | 799,999 | -0.06(-0.36%) |
Sep 12, 2007 | 16.15 | 16.27 | 16.01 | 16.04 | 699,217 | -0.14(-0.86%) |
Sep 11, 2007 | 16.06 | 16.59 | 16.06 | 16.18 | 1,055,086 | +0.25(+1.59%) |
Sep 10, 2007 | 16.41 | 16.51 | 15.60 | 15.93 | 722,663 | -0.43(-2.64%) |
Sep 07, 2007 | 16.41 | 16.46 | 16.05 | 16.36 | 944,606 | -0.18(-1.08%) |
Sep 06, 2007 | 16.15 | 16.63 | 16.13 | 16.54 | 646,063 | +0.47(+2.94%) |
Sep 05, 2007 | 16.16 | 16.30 | 15.99 | 16.06 | 634,647 | -0.15(-0.90%) |
Sep 04, 2007 | 16.16 | 16.34 | 15.89 | 16.21 | 437,992 | +0.13(+0.81%) |
Aug 31, 2007 | 16.19 | 16.59 | 15.98 | 16.08 | 556,697 | +0.18(+1.13%) |
Aug 30, 2007 | 16.01 | 16.26 | 15.87 | 15.90 | 809,329 | -0.30(-1.86%) |
Aug 29, 2007 | 16.18 | 16.20 | 15.77 | 16.20 | 727,819 | +0.26(+1.64%) |
Aug 28, 2007 | 16.29 | 16.33 | 15.86 | 15.94 | 803,314 | -0.39(-2.39%) |
Aug 27, 2007 | 16.75 | 16.75 | 16.22 | 16.33 | 947,674 | -0.42(-2.48%) |
Aug 24, 2007 | 16.47 | 16.76 | 16.34 | 16.75 | 952,830 | +0.31(+1.88%) |
Aug 23, 2007 | 17.19 | 17.25 | 16.37 | 16.44 | 837,317 | -0.64(-3.72%) |
Aug 22, 2007 | 17.20 | 17.29 | 16.97 | 17.07 | 649,378 | +0.07(+0.43%) |
Aug 21, 2007 | 17.27 | 17.60 | 16.92 | 17.00 | 534,724 | -0.29(-1.70%) |
Aug 20, 2007 | 17.77 | 17.91 | 17.09 | 17.29 | 502,685 | -0.37(-2.08%) |
Aug 17, 2007 | 17.69 | 18.47 | 17.36 | 17.66 | 1,110,817 | -0.02(-0.14%) |
Aug 16, 2007 | 16.50 | 17.80 | 16.41 | 17.69 | 1,055,086 | +1.19(+7.21%) |
Aug 15, 2007 | 16.66 | 17.33 | 16.50 | 16.50 | 653,551 | -0.28(-1.65%) |
Aug 14, 2007 | 17.34 | 17.34 | 16.55 | 16.77 | 638,453 | -0.42(-2.42%) |
Aug 13, 2007 | 18.05 | 18.32 | 17.03 | 17.19 | 1,048,334 | -0.59(-3.30%) |
Aug 10, 2007 | 17.19 | 18.26 | 17.00 | 17.78 | 1,081,847 | +0.34(+1.96%) |
Aug 09, 2007 | 16.36 | 18.26 | 16.29 | 17.43 | 1,287,463 | +0.67(+3.98%) |
Aug 08, 2007 | 16.29 | 17.03 | 16.26 | 16.77 | 1,695,748 | +0.60(+3.73%) |
Aug 07, 2007 | 16.10 | 16.46 | 15.80 | 16.16 | 1,203,498 | -0.05(-0.30%) |
Aug 06, 2007 | 16.39 | 16.47 | 15.86 | 16.21 | 1,313,364 | -0.16(-1.00%) |
Aug 03, 2007 | 16.43 | 17.19 | 16.32 | 16.37 | 1,168,389 | -0.81(-4.74%) |
Aug 02, 2007 | 17.39 | 17.53 | 17.03 | 17.19 | 864,323 | -0.14(-0.80%) |
Aug 01, 2007 | 17.16 | 17.34 | 16.71 | 17.33 | 1,586,250 | +0.08(+0.47%) |
Jul 31, 2007 | 17.91 | 17.95 | 17.25 | 17.25 | 804,787 | -0.52(-2.93%) |
Jul 30, 2007 | 17.64 | 17.90 | 17.56 | 17.77 | 1,019,241 | +0.11(+0.60%) |
Jul 27, 2007 | 17.85 | 18.00 | 17.56 | 17.66 | 837,685 | -0.31(-1.72%) |
Jul 26, 2007 | 18.12 | 18.16 | 17.74 | 17.97 | 1,476,384 | -0.56(-3.03%) |
Jul 25, 2007 | 19.14 | 19.14 | 17.80 | 18.53 | 3,264,445 | -1.73(-8.52%) |
Jul 24, 2007 | 20.21 | 20.63 | 20.08 | 20.26 | 713,579 | -0.20(-0.96%) |
Jul 23, 2007 | 20.42 | 20.63 | 20.31 | 20.46 | 304,188 | +0.15(+0.72%) |
Jul 20, 2007 | 20.90 | 20.93 | 20.29 | 20.31 | 627,650 | -0.64(-3.03%) |
Jul 19, 2007 | 21.38 | 21.38 | 20.88 | 20.94 | 225,747 | -0.24(-1.15%) |
Jul 18, 2007 | 20.76 | 21.19 | 20.73 | 21.19 | 384,962 | +0.31(+1.48%) |
Jul 17, 2007 | 21.02 | 21.18 | 20.85 | 20.88 | 287,371 | -0.02(-0.12%) |
Jul 16, 2007 | 21.25 | 21.26 | 20.82 | 20.90 | 367,039 | -0.48(-2.25%) |
Jul 13, 2007 | 21.45 | 21.45 | 21.13 | 21.38 | 174,927 | -0.04(-0.19%) |
Jul 12, 2007 | 20.94 | 21.47 | 20.90 | 21.42 | 362,129 | +0.64(+3.10%) |
Jul 11, 2007 | 20.90 | 20.96 | 20.76 | 20.78 | 398,956 | -0.14(-0.66%) |
Jul 10, 2007 | 21.13 | 21.33 | 20.90 | 20.92 | 352,922 | -0.42(-1.95%) |
Jul 09, 2007 | 21.94 | 21.94 | 21.25 | 21.34 | 280,497 | -0.53(-2.42%) |
Jul 06, 2007 | 21.55 | 21.91 | 21.47 | 21.86 | 186,834 | +0.27(+1.24%) |
Jul 05, 2007 | 21.38 | 21.82 | 21.15 | 21.60 | 499,125 | +0.26(+1.22%) |
Jul 03, 2007 | 21.58 | 21.61 | 21.29 | 21.34 | 254,595 | -0.18(-0.83%) |
Jul 02, 2007 | 21.26 | 21.52 | 21.00 | 21.51 | 539,880 | +0.38(+1.81%) |
Jun 29, 2007 | 21.33 | 21.55 | 20.95 | 21.13 | 372,441 | -0.16(-0.76%) |
Jun 28, 2007 | 21.13 | 21.40 | 21.06 | 21.29 | 437,133 | +0.16(+0.77%) |
Jun 27, 2007 | 20.61 | 21.13 | 20.38 | 21.13 | 502,439 | +0.40(+1.93%) |
Jun 26, 2007 | 21.14 | 21.22 | 20.59 | 20.73 | 456,037 | -0.26(-1.24%) |
Jun 25, 2007 | 21.17 | 21.22 | 20.82 | 20.99 | 626,668 | -0.18(-0.85%) |
Jun 22, 2007 | 21.34 | 21.47 | 21.17 | 21.17 | 947,920 | -0.25(-1.18%) |
Jun 21, 2007 | 21.73 | 21.73 | 21.28 | 21.42 | 679,453 | -0.17(-0.79%) |
Jun 20, 2007 | 21.86 | 22.04 | 21.59 | 21.60 | 299,769 | -0.25(-1.16%) |
Jun 19, 2007 | 21.63 | 21.91 | 21.48 | 21.85 | 351,695 | +0.10(+0.45%) |
Jun 18, 2007 | 21.85 | 21.91 | 21.63 | 21.75 | 212,858 | -0.09(-0.41%) |
Jun 15, 2007 | 22.61 | 22.73 | 21.73 | 21.84 | 759,367 | +0.43(+2.02%) |
Jun 14, 2007 | 21.19 | 21.61 | 21.19 | 21.41 | 419,333 | +0.20(+0.92%) |
Jun 13, 2007 | 21.15 | 21.27 | 20.89 | 21.21 | 695,411 | +0.15(+0.73%) |
Jun 12, 2007 | 21.31 | 21.39 | 20.99 | 21.06 | 458,615 | -0.34(-1.60%) |
Jun 11, 2007 | 21.61 | 21.61 | 21.27 | 21.40 | 220,223 | -0.32(-1.46%) |
Jun 08, 2007 | 21.38 | 21.81 | 21.31 | 21.72 | 182,292 | +0.33(+1.52%) |
Jun 07, 2007 | 21.70 | 21.70 | 21.21 | 21.39 | 273,008 | -0.45(-2.05%) |
Jun 06, 2007 | 21.87 | 21.98 | 21.74 | 21.84 | 352,309 | -0.20(-0.92%) |
Jun 05, 2007 | 22.28 | 22.28 | 21.87 | 22.04 | 385,944 | -0.39(-1.74%) |
Jun 04, 2007 | 22.39 | 22.65 | 22.13 | 22.43 | 450,513 | -0.07(-0.29%) |
Jun 01, 2007 | 22.10 | 23.62 | 21.95 | 22.50 | 1,120,637 | +0.41(+1.84%) |
May 31, 2007 | 21.75 | 22.30 | 21.75 | 22.09 | 746,478 | +0.41(+1.88%) |
May 30, 2007 | 21.01 | 21.69 | 20.95 | 21.69 | 610,955 | +0.58(+2.74%) |
May 29, 2007 | 21.14 | 21.28 | 20.93 | 21.11 | 419,947 | +0.09(+0.43%) |
May 25, 2007 | 21.03 | 21.14 | 20.81 | 21.02 | 461,684 | +0.04(+0.19%) |
May 24, 2007 | 21.42 | 21.72 | 20.90 | 20.98 | 483,903 | -0.42(-1.98%) |
May 23, 2007 | 21.38 | 21.69 | 21.29 | 21.40 | 659,075 | +0.13(+0.61%) |
May 22, 2007 | 21.03 | 21.37 | 21.03 | 21.27 | 348,012 | +0.15(+0.69%) |
May 21, 2007 | 20.90 | 21.27 | 20.83 | 21.12 | 413,073 | +0.15(+0.74%) |
May 18, 2007 | 20.72 | 21.24 | 20.66 | 20.97 | 544,176 | +0.24(+1.18%) |
May 17, 2007 | 20.49 | 20.90 | 20.40 | 20.72 | 646,309 | +0.15(+0.75%) |
May 16, 2007 | 20.49 | 20.80 | 20.46 | 20.57 | 660,426 | +0.16(+0.80%) |
May 15, 2007 | 20.32 | 20.68 | 20.06 | 20.41 | 737,762 | -0.02(-0.08%) |
May 14, 2007 | 20.49 | 20.49 | 20.28 | 20.42 | 897,345 | -0.11(-0.56%) |
May 11, 2007 | 20.37 | 20.59 | 20.29 | 20.54 | 789,319 | +0.26(+1.29%) |
May 10, 2007 | 20.61 | 20.67 | 20.11 | 20.28 | 1,671,934 | -0.51(-2.47%) |
May 09, 2007 | 20.72 | 20.94 | 20.66 | 20.79 | 902,746 | +0.07(+0.31%) |
May 08, 2007 | 20.94 | 20.95 | 20.68 | 20.72 | 830,374 | -0.36(-1.70%) |
May 07, 2007 | 20.98 | 21.12 | 20.87 | 21.08 | 446,708 | +0.11(+0.50%) |
May 04, 2007 | 20.98 | 21.26 | 20.93 | 20.98 | 607,027 | -0.01(-0.04%) |
May 03, 2007 | 20.73 | 21.22 | 20.83 | 20.98 | 1,199,447 | -0.37(-1.75%) |
May 02, 2007 | 21.12 | 21.66 | 21.02 | 21.36 | 842,841 | +0.20(+0.92%) |
May 01, 2007 | 21.33 | 21.33 | 20.78 | 21.16 | 1,053,797 | -0.18(-0.84%) |
Apr 30, 2007 | 22.04 | 22.20 | 21.32 | 21.34 | 689,887 | -0.60(-2.75%) |
Apr 27, 2007 | 22.30 | 22.30 | 21.61 | 21.95 | 1,589,687 | -0.54(-2.39%) |
Apr 26, 2007 | 22.24 | 22.79 | 21.24 | 22.48 | 1,542,426 | -0.11(-0.47%) |
Apr 25, 2007 | 22.16 | 23.48 | 21.89 | 22.59 | 2,397,052 | +1.43(+6.78%) |
Apr 24, 2007 | 20.64 | 21.40 | 20.30 | 21.16 | 2,646,738 | +0.58(+2.81%) |
Apr 23, 2007 | 20.89 | 20.93 | 20.52 | 20.58 | 727,450 | -0.30(-1.44%) |
Apr 20, 2007 | 20.82 | 21.43 | 20.73 | 20.88 | 721,558 | +0.18(+0.87%) |
Apr 19, 2007 | 20.72 | 20.92 | 20.37 | 20.70 | 512,137 | -0.24(-1.13%) |
Apr 18, 2007 | 20.41 | 21.16 | 20.41 | 20.94 | 629,123 | +0.42(+2.07%) |
Apr 17, 2007 | 20.85 | 20.90 | 20.36 | 20.51 | 1,014,085 | -0.34(-1.64%) |
Apr 16, 2007 | 22.52 | 22.52 | 20.76 | 20.85 | 2,254,656 | +0.02(+0.08%) |
Apr 13, 2007 | 20.63 | 20.89 | 20.37 | 20.84 | 649,255 | +0.14(+0.67%) |
Apr 12, 2007 | 20.53 | 20.77 | 20.28 | 20.70 | 442,166 | +0.14(+0.67%) |
Apr 11, 2007 | 20.57 | 20.65 | 20.41 | 20.56 | 473,714 | +0.03(+0.16%) |
Apr 10, 2007 | 20.48 | 20.72 | 20.46 | 20.53 | 291,176 | +0.05(+0.24%) |
Apr 09, 2007 | 20.68 | 20.75 | 20.34 | 20.48 | 606,168 | -0.20(-0.98%) |
Apr 05, 2007 | 20.86 | 20.87 | 20.65 | 20.68 | 271,535 | -0.15(-0.70%) |
Apr 04, 2007 | 20.80 | 20.96 | 20.59 | 20.83 | 313,518 | -0.02(-0.08%) |
Apr 03, 2007 | 20.61 | 21.01 | 20.56 | 20.85 | 952,707 | +0.21(+1.03%) |
Apr 02, 2007 | 20.64 | 21.02 | 20.49 | 20.63 | 906,428 | -0.01(-0.04%) |
Mar 30, 2007 | 20.37 | 20.64 | 20.28 | 20.64 | 928,770 | +0.07(+0.36%) |
Mar 29, 2007 | 20.94 | 20.98 | 20.35 | 20.57 | 629,000 | -0.15(-0.75%) |
Mar 28, 2007 | 20.92 | 21.01 | 20.15 | 20.72 | 805,891 | -0.29(-1.36%) |
Mar 27, 2007 | 21.25 | 21.25 | 20.89 | 21.01 | 680,189 | -0.34(-1.60%) |
Mar 26, 2007 | 21.35 | 21.70 | 21.15 | 21.35 | 616,847 | -0.03(-0.15%) |
Mar 23, 2007 | 21.18 | 21.48 | 21.12 | 21.38 | 499,616 | +0.19(+0.88%) |
Mar 22, 2007 | 21.50 | 21.61 | 21.03 | 21.20 | 757,403 | -0.20(-0.91%) |
Mar 21, 2007 | 21.10 | 21.51 | 20.99 | 21.39 | 1,476,997 | +0.29(+1.35%) |
Mar 20, 2007 | 20.47 | 21.17 | 20.37 | 21.11 | 1,269,908 | +0.64(+3.10%) |
Mar 19, 2007 | 20.31 | 20.49 | 20.13 | 20.47 | 821,481 | +0.37(+1.82%) |
Mar 16, 2007 | 20.18 | 20.37 | 19.95 | 20.11 | 1,193,063 | -0.07(-0.32%) |
Mar 15, 2007 | 19.55 | 20.33 | 19.55 | 20.17 | 2,402,085 | +0.78(+4.03%) |
Mar 14, 2007 | 18.75 | 19.45 | 18.58 | 19.39 | 1,125,179 | +0.59(+3.16%) |
Mar 13, 2007 | 19.36 | 19.34 | 18.78 | 18.79 | 614,883 | -0.57(-2.94%) |
Mar 12, 2007 | 19.26 | 19.49 | 19.16 | 19.36 | 690,746 | +0.15(+0.81%) |
Mar 09, 2007 | 19.33 | 19.38 | 18.99 | 19.21 | 745,741 | +0.09(+0.47%) |
Mar 08, 2007 | 19.52 | 19.65 | 18.83 | 19.12 | 1,847,475 | -0.31(-1.59%) |
Mar 07, 2007 | 19.27 | 19.68 | 19.23 | 19.43 | 1,018,013 | +0.11(+0.55%) |
Mar 06, 2007 | 19.01 | 19.52 | 18.94 | 19.32 | 846,278 | +0.52(+2.77%) |
Mar 05, 2007 | 19.01 | 19.58 | 18.79 | 18.80 | 947,429 | -0.30(-1.58%) |
Mar 02, 2007 | 19.18 | 19.45 | 19.01 | 19.10 | 2,470,215 | -0.15(-0.80%) |
Mar 01, 2007 | 19.09 | 19.55 | 18.78 | 19.26 | 1,229,122 | -0.26(-1.34%) |
Feb 28, 2007 | 19.35 | 19.71 | 18.92 | 19.52 | 1,172,931 | +0.11(+0.55%) |
Feb 27, 2007 | 19.49 | 19.88 | 19.21 | 19.41 | 1,615,957 | -0.33(-1.69%) |
Feb 26, 2007 | 19.89 | 20.03 | 19.64 | 19.75 | 1,269,680 | -0.14(-0.70%) |
Feb 23, 2007 | 19.78 | 19.95 | 19.36 | 19.89 | 2,051,249 | +0.50(+2.56%) |
Feb 22, 2007 | 19.39 | 19.51 | 18.92 | 19.39 | 1,588,951 | -0.03(-0.17%) |
Feb 21, 2007 | 19.05 | 20.65 | 18.98 | 19.42 | 3,808,499 | +0.76(+4.06%) |
Feb 20, 2007 | 18.47 | 18.72 | 18.37 | 18.66 | 1,471,719 | +0.40(+2.19%) |
Feb 16, 2007 | 18.09 | 18.40 | 17.95 | 18.26 | 1,271,750 | +0.19(+1.04%) |
Feb 15, 2007 | 17.32 | 18.28 | 17.23 | 18.08 | 2,935,705 | +0.93(+5.42%) |
Feb 14, 2007 | 18.13 | 18.32 | 16.72 | 17.15 | 7,580,207 | -3.44(-16.70%) |
Feb 13, 2007 | 20.29 | 20.77 | 20.25 | 20.59 | 804,046 | +0.37(+1.85%) |
Feb 12, 2007 | 20.15 | 20.24 | 20.06 | 20.21 | 504,516 | +0.12(+0.61%) |
Feb 09, 2007 | 20.18 | 20.48 | 20.03 | 20.09 | 748,564 | -0.09(-0.44%) |
Feb 08, 2007 | 20.28 | 20.34 | 20.08 | 20.18 | 567,868 | -0.15(-0.72%) |
Feb 07, 2007 | 20.15 | 20.37 | 20.05 | 20.32 | 1,114,131 | +0.16(+0.81%) |
Feb 06, 2007 | 20.12 | 20.23 | 20.03 | 20.16 | 793,248 | +0.08(+0.41%) |
Feb 05, 2007 | 20.37 | 20.37 | 20.03 | 20.08 | 1,620,622 | -0.27(-1.32%) |
Feb 02, 2007 | 20.69 | 20.77 | 20.32 | 20.35 | 1,316,924 | -0.30(-1.46%) |
Feb 01, 2007 | 20.75 | 20.90 | 20.61 | 20.65 | 613,901 | -0.04(-0.20%) |
Jan 31, 2007 | 20.59 | 20.81 | 20.50 | 20.69 | 806,873 | +0.04(+0.20%) |
Jan 30, 2007 | 21.33 | 21.35 | 20.59 | 20.65 | 980,082 | -0.68(-3.17%) |
Jan 29, 2007 | 21.36 | 21.51 | 21.13 | 21.33 | 428,417 | -0.03(-0.15%) |
Jan 26, 2007 | 21.14 | 21.43 | 21.06 | 21.36 | 372,563 | +0.30(+1.43%) |
Jan 25, 2007 | 21.20 | 21.37 | 20.98 | 21.06 | 784,041 | -0.15(-0.69%) |
Jan 24, 2007 | 21.39 | 21.53 | 21.13 | 21.20 | 878,931 | -0.18(-0.84%) |
Jan 23, 2007 | 21.28 | 21.51 | 21.12 | 21.38 | 669,755 | +0.19(+0.88%) |
Jan 22, 2007 | 21.83 | 21.83 | 21.16 | 21.20 | 831,425 | -0.67(-3.05%) |
Jan 19, 2007 | 21.65 | 21.91 | 21.59 | 21.86 | 428,172 | +0.07(+0.34%) |
Jan 18, 2007 | 21.71 | 21.91 | 21.63 | 21.79 | 726,223 | +0.09(+0.41%) |
Jan 17, 2007 | 21.51 | 21.80 | 21.42 | 21.70 | 421,052 | +0.07(+0.30%) |
Jan 16, 2007 | 21.46 | 21.70 | 21.42 | 21.64 | 736,534 | +0.22(+1.03%) |
Jan 12, 2007 | 20.97 | 21.42 | 20.95 | 21.42 | 317,323 | +0.49(+2.34%) |
Jan 11, 2007 | 20.68 | 21.08 | 20.68 | 20.93 | 592,787 | +0.25(+1.22%) |
Jan 10, 2007 | 20.63 | 20.98 | 20.56 | 20.68 | 1,019,364 | -0.12(-0.59%) |
Jan 09, 2007 | 20.63 | 20.90 | 20.42 | 20.80 | 354,027 | +0.14(+0.67%) |
Jan 08, 2007 | 20.45 | 20.76 | 20.28 | 20.66 | 621,512 | +0.21(+1.04%) |
Jan 05, 2007 | 20.96 | 20.97 | 20.44 | 20.45 | 547,613 | -0.69(-3.28%) |
Jan 04, 2007 | 20.65 | 21.38 | 20.43 | 21.14 | 501,580 | +0.49(+2.37%) |
Jan 03, 2007 | 20.96 | 21.25 | 20.27 | 20.65 | 732,974 | -0.12(-0.59%) |
Dec 29, 2006 | 20.76 | 20.98 | 20.69 | 20.77 | 489,550 | +0.00(+0.00%) |
Dec 28, 2006 | 21.15 | 21.33 | 20.66 | 20.77 | 707,196 | -0.37(-1.73%) |
Dec 27, 2006 | 21.06 | 21.25 | 21.05 | 21.14 | 435,783 | +0.27(+1.29%) |
Dec 26, 2006 | 20.98 | 21.16 | 20.84 | 20.87 | 475,310 | -0.07(-0.35%) |
Dec 22, 2006 | 21.12 | 21.28 | 20.89 | 20.94 | 392,082 | -0.17(-0.81%) |
Dec 21, 2006 | 21.33 | 21.61 | 21.00 | 21.12 | 623,599 | -0.20(-0.96%) |
Dec 20, 2006 | 21.22 | 21.57 | 21.20 | 21.32 | 517,906 | +0.13(+0.61%) |
Dec 19, 2006 | 21.29 | 21.42 | 21.10 | 21.19 | 310,203 | -0.27(-1.25%) |
Dec 18, 2006 | 22.16 | 22.22 | 21.31 | 21.46 | 546,263 | -0.73(-3.27%) |
Dec 15, 2006 | 22.30 | 22.60 | 22.04 | 22.18 | 767,714 | +0.00(+0.00%) |
Dec 14, 2006 | 21.73 | 22.37 | 21.73 | 22.18 | 502,194 | +0.46(+2.10%) |
Dec 13, 2006 | 21.87 | 21.92 | 21.69 | 21.73 | 558,293 | -0.11(-0.52%) |
Dec 12, 2006 | 22.00 | 22.17 | 21.77 | 21.84 | 627,036 | -0.16(-0.74%) |
Dec 11, 2006 | 22.16 | 22.24 | 21.99 | 22.00 | 468,558 | -0.17(-0.77%) |
Dec 08, 2006 | 22.39 | 22.39 | 21.94 | 22.17 | 475,310 | -0.25(-1.13%) |
Dec 07, 2006 | 22.64 | 23.03 | 22.39 | 22.43 | 407,426 | -0.15(-0.69%) |
Dec 06, 2006 | 22.40 | 22.85 | 22.40 | 22.58 | 382,261 | +0.29(+1.32%) |
Dec 05, 2006 | 22.20 | 22.57 | 22.06 | 22.29 | 499,493 | -0.07(-0.33%) |
Dec 04, 2006 | 22.14 | 22.61 | 22.00 | 22.36 | 607,641 | +0.21(+0.96%) |
Dec 01, 2006 | 21.89 | 22.56 | 21.65 | 22.15 | 564,799 | -0.30(-1.34%) |
Nov 30, 2006 | 22.57 | 22.61 | 22.17 | 22.45 | 391,713 | -0.20(-0.86%) |
Nov 29, 2006 | 22.20 | 22.74 | 22.20 | 22.65 | 485,253 | +0.00(+0.00%) |
Nov 28, 2006 | 22.27 | 22.74 | 22.14 | 22.65 | 520,116 | +0.27(+1.20%) |
Nov 27, 2006 | 22.89 | 22.92 | 22.30 | 22.38 | 595,979 | -0.62(-2.69%) |
Nov 24, 2006 | 23.14 | 23.37 | 22.97 | 23.00 | 158,723 | -0.26(-1.12%) |
Nov 22, 2006 | 23.42 | 23.58 | 23.10 | 23.26 | 371,827 | -0.09(-0.38%) |
Nov 21, 2006 | 23.36 | 23.43 | 23.06 | 23.35 | 362,497 | -0.02(-0.10%) |
Nov 20, 2006 | 23.01 | 23.55 | 22.92 | 23.37 | 561,239 | +0.29(+1.23%) |
Nov 17, 2006 | 23.28 | 23.28 | 22.78 | 23.09 | 449,040 | -0.20(-0.84%) |
Nov 16, 2006 | 23.65 | 23.76 | 23.17 | 23.28 | 610,955 | -0.15(-0.66%) |
Nov 15, 2006 | 22.87 | 23.62 | 22.79 | 23.44 | 1,122,970 | +0.68(+2.97%) |
Nov 14, 2006 | 22.21 | 22.78 | 21.76 | 22.76 | 964,492 | +0.56(+2.53%) |
Nov 13, 2006 | 21.38 | 22.38 | 21.38 | 22.20 | 1,164,338 | +0.76(+3.53%) |
Nov 10, 2006 | 21.27 | 21.46 | 21.11 | 21.44 | 410,004 | +0.22(+1.04%) |
Nov 09, 2006 | 21.57 | 21.57 | 21.10 | 21.22 | 737,148 | -0.34(-1.59%) |
Nov 08, 2006 | 21.57 | 21.88 | 21.43 | 21.56 | 717,016 | -0.27(-1.23%) |
Nov 07, 2006 | 21.64 | 22.04 | 21.64 | 21.83 | 827,987 | +0.15(+0.68%) |
Nov 06, 2006 | 21.67 | 21.81 | 21.47 | 21.69 | 1,018,505 | +0.20(+0.95%) |
Nov 03, 2006 | 21.99 | 22.26 | 21.40 | 21.48 | 724,627 | -0.20(-0.90%) |
Nov 02, 2006 | 21.60 | 22.12 | 21.42 | 21.68 | 1,476,875 | -0.73(-3.27%) |
Nov 01, 2006 | 23.00 | 23.00 | 22.39 | 22.41 | 583,212 | -0.59(-2.55%) |
Oct 31, 2006 | 23.46 | 23.53 | 22.71 | 23.00 | 552,892 | -0.43(-1.84%) |
Oct 30, 2006 | 23.36 | 23.64 | 22.96 | 23.43 | 923,369 | -0.03(-0.14%) |
Oct 27, 2006 | 24.31 | 24.36 | 23.35 | 23.46 | 652,447 | -1.00(-4.10%) |
Oct 26, 2006 | 24.40 | 24.58 | 24.06 | 24.46 | 1,099,892 | +0.66(+2.77%) |
Oct 25, 2006 | 22.71 | 23.85 | 22.16 | 23.80 | 1,608,101 | +1.10(+4.84%) |
Oct 24, 2006 | 22.61 | 22.87 | 21.91 | 22.70 | 801,840 | -0.11(-0.46%) |
Oct 23, 2006 | 22.56 | 23.18 | 22.39 | 22.81 | 376,614 | +0.07(+0.29%) |
Oct 20, 2006 | 23.06 | 23.06 | 22.66 | 22.74 | 561,853 | -0.24(-1.03%) |
Oct 19, 2006 | 22.95 | 23.16 | 22.82 | 22.98 | 362,497 | -0.08(-0.35%) |
Oct 18, 2006 | 23.14 | 23.55 | 22.98 | 23.06 | 565,413 | +0.14(+0.60%) |
Oct 17, 2006 | 23.75 | 23.83 | 22.76 | 22.92 | 1,123,706 | -1.07(-4.45%) |
Oct 16, 2006 | 24.50 | 24.50 | 23.88 | 23.99 | 784,409 | -0.56(-2.29%) |
Oct 13, 2006 | 24.18 | 24.59 | 24.02 | 24.55 | 581,739 | +0.51(+2.10%) |
Oct 12, 2006 | 23.42 | 24.05 | 23.34 | 24.05 | 352,309 | +0.82(+3.54%) |
Oct 11, 2006 | 23.34 | 23.35 | 22.87 | 23.23 | 323,338 | -0.27(-1.14%) |
Oct 10, 2006 | 23.66 | 23.70 | 23.15 | 23.49 | 341,997 | -0.05(-0.21%) |
Oct 09, 2006 | 23.33 | 23.74 | 23.00 | 23.54 | 501,334 | +0.21(+0.91%) |
Oct 06, 2006 | 23.18 | 23.52 | 22.85 | 23.33 | 354,150 | +0.15(+0.67%) |
Oct 05, 2006 | 23.36 | 23.36 | 22.93 | 23.18 | 675,770 | -0.11(-0.45%) |
Oct 04, 2006 | 22.42 | 23.43 | 22.17 | 23.28 | 1,245,726 | +0.75(+3.33%) |
Oct 03, 2006 | 21.42 | 22.56 | 21.38 | 22.53 | 983,396 | +1.16(+5.45%) |