Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.16 | 18.24 | 17.57 | 17.57 | 285,051 | -0.64(-3.52%) |
Sep 27, 2007 | 17.67 | 18.40 | 17.51 | 18.21 | 647,153 | +0.59(+3.35%) |
Sep 26, 2007 | 17.35 | 17.64 | 17.26 | 17.62 | 279,510 | +0.27(+1.55%) |
Sep 25, 2007 | 17.18 | 17.39 | 17.10 | 17.35 | 411,594 | +0.03(+0.15%) |
Sep 24, 2007 | 17.80 | 18.11 | 17.29 | 17.33 | 241,457 | -0.44(-2.50%) |
Sep 21, 2007 | 17.83 | 17.87 | 17.58 | 17.77 | 332,666 | +0.11(+0.63%) |
Sep 20, 2007 | 18.12 | 18.13 | 17.47 | 17.66 | 245,217 | -0.57(-3.12%) |
Sep 19, 2007 | 18.01 | 18.39 | 18.01 | 18.23 | 663,562 | +0.13(+0.73%) |
Sep 18, 2007 | 17.69 | 18.15 | 17.63 | 18.10 | 236,586 | +0.47(+2.64%) |
Sep 17, 2007 | 17.59 | 17.73 | 17.53 | 17.63 | 145,433 | -0.13(-0.72%) |
Sep 14, 2007 | 17.61 | 17.78 | 17.57 | 17.76 | 150,695 | +0.12(+0.70%) |
Sep 13, 2007 | 17.75 | 17.90 | 17.63 | 17.63 | 230,243 | +0.00(+0.00%) |
Sep 12, 2007 | 17.62 | 17.84 | 17.61 | 17.63 | 268,100 | +0.00(+0.00%) |
Sep 11, 2007 | 17.71 | 17.80 | 17.62 | 17.63 | 529,829 | -0.02(-0.12%) |
Sep 10, 2007 | 17.72 | 17.86 | 17.49 | 17.66 | 319,058 | +0.02(+0.10%) |
Sep 07, 2007 | 17.69 | 17.75 | 17.57 | 17.64 | 498,240 | -0.10(-0.58%) |
Sep 06, 2007 | 17.75 | 17.85 | 17.66 | 17.74 | 359,737 | -0.02(-0.10%) |
Sep 05, 2007 | 17.84 | 17.95 | 17.65 | 17.76 | 207,677 | -0.17(-0.93%) |
Sep 04, 2007 | 17.55 | 18.11 | 17.47 | 17.93 | 491,612 | +0.28(+1.60%) |
Aug 31, 2007 | 17.92 | 17.92 | 17.39 | 17.64 | 346,150 | +0.06(+0.34%) |
Aug 30, 2007 | 17.63 | 17.89 | 17.44 | 17.58 | 553,029 | -0.16(-0.89%) |
Aug 29, 2007 | 17.75 | 17.86 | 17.55 | 17.74 | 445,665 | +0.14(+0.80%) |
Aug 28, 2007 | 17.87 | 17.95 | 17.59 | 17.60 | 694,787 | -0.24(-1.37%) |
Aug 27, 2007 | 18.30 | 18.48 | 17.84 | 17.84 | 328,045 | -0.55(-2.97%) |
Aug 24, 2007 | 18.40 | 18.60 | 18.17 | 18.39 | 196,343 | +0.04(+0.21%) |
Aug 23, 2007 | 19.29 | 19.29 | 18.21 | 18.35 | 553,280 | -0.51(-2.72%) |
Aug 22, 2007 | 19.52 | 19.69 | 18.61 | 18.87 | 371,905 | -0.43(-2.22%) |
Aug 21, 2007 | 19.06 | 19.67 | 19.06 | 19.29 | 172,735 | +0.09(+0.45%) |
Aug 20, 2007 | 19.25 | 19.72 | 19.12 | 19.21 | 255,060 | +0.01(+0.04%) |
Aug 17, 2007 | 21.25 | 21.25 | 19.15 | 19.20 | 541,518 | -0.34(-1.75%) |
Aug 16, 2007 | 19.25 | 20.19 | 19.06 | 19.54 | 485,337 | +0.27(+1.40%) |
Aug 15, 2007 | 19.20 | 19.77 | 19.13 | 19.27 | 407,401 | +0.09(+0.45%) |
Aug 14, 2007 | 20.10 | 20.11 | 19.15 | 19.19 | 494,272 | -0.71(-3.59%) |
Aug 13, 2007 | 21.46 | 21.46 | 19.63 | 19.90 | 918,164 | -1.45(-6.79%) |
Aug 10, 2007 | 21.60 | 21.88 | 20.87 | 21.35 | 832,856 | -0.65(-2.95%) |
Aug 09, 2007 | 21.31 | 22.31 | 20.60 | 22.00 | 2,116,169 | +0.71(+3.35%) |
Aug 08, 2007 | 20.34 | 22.46 | 20.16 | 21.28 | 2,380,799 | +1.21(+6.02%) |
Aug 07, 2007 | 19.98 | 20.12 | 19.36 | 20.08 | 963,283 | +0.01(+0.04%) |
Aug 06, 2007 | 18.53 | 20.21 | 18.31 | 20.07 | 623,812 | +1.59(+8.60%) |
Aug 03, 2007 | 18.70 | 19.85 | 18.22 | 18.48 | 1,577,681 | -1.18(-6.02%) |
Aug 02, 2007 | 21.26 | 21.26 | 19.23 | 19.66 | 1,027,110 | -0.76(-3.73%) |
Aug 01, 2007 | 20.29 | 20.54 | 19.69 | 20.42 | 513,584 | +0.51(+2.58%) |
Jul 31, 2007 | 20.73 | 21.58 | 19.09 | 19.91 | 1,764,523 | -1.51(-7.04%) |
Jul 30, 2007 | 20.83 | 22.03 | 20.46 | 21.42 | 563,560 | +0.27(+1.25%) |
Jul 27, 2007 | 21.15 | 21.76 | 20.81 | 21.15 | 503,958 | +0.33(+1.58%) |
Jul 26, 2007 | 21.52 | 21.78 | 20.44 | 20.82 | 349,421 | -0.58(-2.70%) |
Jul 25, 2007 | 20.82 | 21.43 | 20.81 | 21.40 | 488,816 | +0.77(+3.73%) |
Jul 24, 2007 | 21.15 | 21.41 | 19.99 | 20.63 | 506,822 | -0.87(-4.04%) |
Jul 23, 2007 | 21.69 | 21.78 | 20.92 | 21.50 | 447,221 | -0.08(-0.38%) |
Jul 20, 2007 | 22.23 | 22.23 | 20.82 | 21.58 | 495,178 | -0.55(-2.49%) |
Jul 19, 2007 | 21.95 | 22.13 | 21.42 | 22.13 | 332,767 | +0.37(+1.71%) |
Jul 18, 2007 | 21.61 | 22.03 | 20.93 | 21.76 | 386,538 | +0.50(+2.33%) |
Jul 17, 2007 | 21.26 | 21.96 | 21.14 | 21.26 | 519,906 | +0.14(+0.65%) |
Jul 16, 2007 | 21.49 | 21.90 | 20.98 | 21.13 | 300,072 | -0.49(-2.27%) |
Jul 13, 2007 | 21.78 | 21.80 | 21.40 | 21.62 | 311,892 | -0.05(-0.24%) |
Jul 12, 2007 | 21.54 | 21.71 | 21.41 | 21.67 | 161,126 | +0.25(+1.18%) |
Jul 11, 2007 | 21.40 | 21.46 | 21.22 | 21.42 | 350,516 | +0.05(+0.22%) |
Jul 10, 2007 | 20.83 | 21.58 | 20.43 | 21.37 | 603,932 | +0.63(+3.05%) |
Jul 09, 2007 | 20.19 | 20.74 | 20.03 | 20.74 | 623,211 | +0.62(+3.08%) |
Jul 06, 2007 | 19.94 | 20.17 | 19.86 | 20.12 | 268,210 | +0.23(+1.16%) |
Jul 05, 2007 | 20.15 | 20.46 | 19.85 | 19.89 | 237,353 | -0.20(-1.00%) |
Jul 03, 2007 | 20.16 | 20.26 | 19.91 | 20.09 | 178,323 | -0.02(-0.09%) |
Jul 02, 2007 | 20.13 | 20.40 | 20.02 | 20.11 | 321,712 | -0.06(-0.30%) |
Jun 29, 2007 | 20.58 | 20.78 | 20.04 | 20.16 | 459,387 | -0.38(-1.85%) |
Jun 28, 2007 | 20.21 | 21.33 | 20.18 | 20.55 | 800,687 | +0.33(+1.63%) |
Jun 27, 2007 | 19.48 | 20.22 | 19.48 | 20.22 | 427,974 | +0.62(+3.18%) |
Jun 26, 2007 | 19.78 | 19.78 | 19.38 | 19.59 | 844,992 | -0.00(-0.02%) |
Jun 25, 2007 | 19.78 | 19.96 | 19.49 | 19.60 | 724,071 | -0.04(-0.20%) |
Jun 22, 2007 | 19.71 | 19.71 | 19.28 | 19.63 | 1,787,939 | -0.03(-0.17%) |
Jun 21, 2007 | 19.36 | 19.69 | 19.23 | 19.67 | 382,923 | +0.31(+1.61%) |
Jun 20, 2007 | 19.74 | 19.74 | 19.09 | 19.36 | 490,402 | -0.21(-1.07%) |
Jun 19, 2007 | 19.53 | 19.64 | 19.28 | 19.57 | 269,768 | +0.02(+0.11%) |
Jun 18, 2007 | 19.15 | 19.75 | 19.13 | 19.55 | 328,962 | +0.44(+2.33%) |
Jun 15, 2007 | 19.38 | 19.78 | 19.02 | 19.10 | 742,389 | -0.04(-0.20%) |
Jun 14, 2007 | 19.21 | 19.23 | 18.95 | 19.14 | 526,434 | +0.21(+1.08%) |
Jun 13, 2007 | 19.25 | 19.25 | 18.84 | 18.93 | 382,542 | -0.19(-1.01%) |
Jun 12, 2007 | 19.04 | 19.39 | 19.00 | 19.13 | 333,174 | +0.02(+0.11%) |
Jun 11, 2007 | 19.15 | 19.35 | 18.94 | 19.11 | 474,881 | -0.13(-0.67%) |
Jun 08, 2007 | 18.93 | 19.23 | 18.76 | 19.23 | 623,950 | +0.35(+1.88%) |
Jun 07, 2007 | 20.04 | 20.17 | 18.84 | 18.88 | 910,614 | -1.00(-5.05%) |
Jun 06, 2007 | 19.99 | 20.05 | 19.66 | 19.88 | 540,147 | -0.21(-1.06%) |
Jun 05, 2007 | 21.05 | 21.14 | 19.86 | 20.10 | 1,016,977 | -1.00(-4.74%) |
Jun 04, 2007 | 20.64 | 21.14 | 20.64 | 21.10 | 746,366 | +0.36(+1.75%) |
Jun 01, 2007 | 20.34 | 21.03 | 20.21 | 20.73 | 1,125,280 | +0.59(+2.91%) |
May 31, 2007 | 19.13 | 20.16 | 18.97 | 20.15 | 695,120 | +1.10(+5.77%) |
May 30, 2007 | 18.86 | 19.06 | 18.81 | 19.05 | 721,734 | +0.09(+0.47%) |
May 29, 2007 | 19.06 | 19.27 | 18.89 | 18.96 | 546,055 | -0.11(-0.56%) |
May 25, 2007 | 19.96 | 19.96 | 19.01 | 19.07 | 399,385 | -0.57(-2.92%) |
May 24, 2007 | 19.74 | 19.97 | 19.58 | 19.64 | 461,977 | -0.20(-1.01%) |
May 23, 2007 | 19.56 | 19.87 | 19.54 | 19.84 | 515,783 | +0.28(+1.42%) |
May 22, 2007 | 19.16 | 19.65 | 18.98 | 19.56 | 465,910 | +0.65(+3.44%) |
May 21, 2007 | 18.57 | 19.21 | 18.52 | 18.91 | 552,964 | +0.34(+1.82%) |
May 18, 2007 | 18.64 | 18.76 | 18.52 | 18.57 | 849,985 | +0.04(+0.23%) |
May 17, 2007 | 18.81 | 18.81 | 18.50 | 18.53 | 498,771 | -0.18(-0.98%) |
May 16, 2007 | 18.54 | 18.82 | 18.35 | 18.72 | 559,777 | +0.28(+1.51%) |
May 15, 2007 | 18.90 | 19.05 | 18.37 | 18.44 | 798,638 | -0.62(-3.27%) |
May 14, 2007 | 18.81 | 19.57 | 18.64 | 19.06 | 763,315 | +0.31(+1.66%) |
May 11, 2007 | 18.65 | 18.95 | 18.40 | 18.75 | 452,810 | +0.15(+0.83%) |
May 10, 2007 | 18.43 | 18.61 | 18.42 | 18.60 | 937,474 | +0.13(+0.69%) |
May 09, 2007 | 18.28 | 18.58 | 18.23 | 18.47 | 751,280 | +0.18(+1.01%) |
May 08, 2007 | 18.37 | 18.43 | 18.03 | 18.28 | 826,873 | -0.14(-0.74%) |
May 07, 2007 | 18.35 | 18.43 | 18.20 | 18.42 | 805,507 | +0.09(+0.51%) |
May 04, 2007 | 18.40 | 18.40 | 18.21 | 18.33 | 868,852 | +0.05(+0.26%) |
May 03, 2007 | 18.55 | 18.55 | 18.22 | 18.28 | 532,220 | -0.15(-0.81%) |
May 02, 2007 | 18.23 | 18.49 | 18.13 | 18.43 | 491,214 | +0.21(+1.17%) |
May 01, 2007 | 18.16 | 18.22 | 17.90 | 18.22 | 1,698,082 | +0.01(+0.07%) |
Apr 30, 2007 | 18.71 | 18.76 | 18.16 | 18.20 | 1,177,067 | -0.39(-2.11%) |
Apr 27, 2007 | 18.64 | 18.76 | 18.59 | 18.60 | 651,814 | -0.14(-0.73%) |
Apr 26, 2007 | 18.88 | 18.93 | 18.56 | 18.73 | 1,176,309 | -0.20(-1.06%) |
Apr 25, 2007 | 18.40 | 18.95 | 18.38 | 18.93 | 1,356,878 | -0.23(-1.18%) |
Apr 24, 2007 | 18.91 | 19.25 | 18.81 | 19.16 | 658,791 | +0.23(+1.22%) |
Apr 23, 2007 | 19.15 | 19.31 | 18.83 | 18.93 | 876,950 | -0.18(-0.94%) |
Apr 20, 2007 | 19.18 | 19.52 | 19.01 | 19.11 | 717,345 | -0.09(-0.47%) |
Apr 19, 2007 | 19.23 | 19.49 | 19.13 | 19.20 | 710,379 | -0.21(-1.10%) |
Apr 18, 2007 | 19.55 | 19.55 | 19.02 | 19.41 | 581,159 | -0.10(-0.53%) |
Apr 17, 2007 | 19.23 | 19.58 | 19.01 | 19.52 | 603,162 | +0.29(+1.53%) |
Apr 16, 2007 | 19.29 | 19.43 | 19.17 | 19.22 | 712,632 | +0.08(+0.40%) |
Apr 13, 2007 | 19.65 | 19.65 | 18.84 | 19.14 | 1,503,238 | -0.44(-2.23%) |
Apr 12, 2007 | 19.39 | 19.69 | 19.32 | 19.58 | 415,651 | +0.11(+0.55%) |
Apr 11, 2007 | 19.82 | 19.84 | 19.36 | 19.47 | 594,004 | -0.28(-1.41%) |
Apr 10, 2007 | 19.50 | 19.84 | 19.46 | 19.75 | 201,886 | +0.28(+1.45%) |
Apr 09, 2007 | 19.51 | 19.62 | 19.32 | 19.47 | 191,717 | +0.02(+0.11%) |
Apr 05, 2007 | 19.55 | 19.55 | 19.25 | 19.45 | 179,731 | -0.08(-0.39%) |
Apr 04, 2007 | 19.90 | 19.90 | 19.27 | 19.52 | 382,350 | -0.46(-2.29%) |
Apr 03, 2007 | 20.25 | 20.38 | 19.96 | 19.98 | 278,376 | -0.18(-0.87%) |
Apr 02, 2007 | 19.87 | 20.16 | 19.73 | 20.16 | 703,493 | +0.28(+1.42%) |
Mar 30, 2007 | 19.84 | 19.91 | 19.66 | 19.87 | 243,112 | +0.09(+0.48%) |
Mar 29, 2007 | 20.08 | 20.08 | 19.69 | 19.78 | 190,856 | -0.06(-0.30%) |
Mar 28, 2007 | 20.13 | 20.19 | 19.76 | 19.84 | 518,289 | -0.39(-1.94%) |
Mar 27, 2007 | 20.52 | 20.64 | 20.15 | 20.23 | 224,380 | -0.29(-1.42%) |
Mar 26, 2007 | 20.90 | 20.92 | 20.38 | 20.52 | 188,304 | -0.36(-1.74%) |
Mar 23, 2007 | 20.96 | 21.04 | 20.76 | 20.89 | 116,599 | +0.02(+0.10%) |
Mar 22, 2007 | 20.97 | 20.97 | 20.54 | 20.87 | 154,231 | +0.00(+0.02%) |
Mar 21, 2007 | 20.61 | 21.00 | 20.46 | 20.86 | 309,931 | +0.34(+1.67%) |
Mar 20, 2007 | 20.22 | 20.58 | 20.09 | 20.52 | 204,654 | +0.33(+1.65%) |
Mar 19, 2007 | 19.86 | 20.19 | 19.64 | 20.19 | 438,947 | +0.50(+2.54%) |
Mar 16, 2007 | 19.26 | 19.82 | 19.13 | 19.69 | 862,067 | +0.39(+2.04%) |
Mar 15, 2007 | 19.27 | 19.44 | 19.12 | 19.29 | 410,871 | +0.05(+0.27%) |
Mar 14, 2007 | 19.23 | 19.52 | 19.10 | 19.24 | 847,610 | -0.01(-0.07%) |
Mar 13, 2007 | 19.85 | 19.95 | 19.19 | 19.25 | 759,197 | -0.59(-2.99%) |
Mar 12, 2007 | 19.84 | 20.07 | 19.74 | 19.85 | 243,879 | -0.20(-0.98%) |
Mar 09, 2007 | 20.11 | 20.13 | 19.71 | 20.05 | 276,827 | +0.17(+0.86%) |
Mar 08, 2007 | 19.97 | 20.13 | 19.70 | 19.87 | 264,059 | +0.10(+0.52%) |
Mar 07, 2007 | 19.99 | 20.01 | 19.71 | 19.77 | 228,865 | -0.19(-0.96%) |
Mar 06, 2007 | 19.87 | 20.30 | 19.74 | 19.96 | 221,266 | +0.11(+0.56%) |
Mar 05, 2007 | 20.18 | 20.37 | 19.74 | 19.85 | 232,258 | -0.26(-1.28%) |
Mar 02, 2007 | 20.19 | 20.40 | 20.09 | 20.11 | 219,036 | -0.21(-1.05%) |
Mar 01, 2007 | 20.48 | 21.02 | 20.28 | 20.32 | 271,757 | -0.39(-1.88%) |
Feb 28, 2007 | 20.64 | 21.00 | 20.23 | 20.71 | 445,054 | +0.11(+0.54%) |
Feb 27, 2007 | 21.08 | 21.13 | 20.50 | 20.60 | 303,673 | -0.70(-3.29%) |
Feb 26, 2007 | 21.52 | 21.57 | 20.96 | 21.30 | 195,353 | -0.20(-0.93%) |
Feb 23, 2007 | 21.53 | 21.63 | 21.07 | 21.50 | 153,681 | -0.11(-0.49%) |
Feb 22, 2007 | 21.32 | 21.63 | 21.31 | 21.61 | 212,553 | +0.14(+0.66%) |
Feb 21, 2007 | 21.31 | 21.47 | 21.05 | 21.47 | 134,572 | +0.11(+0.52%) |
Feb 20, 2007 | 21.27 | 21.37 | 20.55 | 21.36 | 165,148 | +0.09(+0.44%) |
Feb 16, 2007 | 21.05 | 21.34 | 20.77 | 21.26 | 192,789 | +0.21(+0.99%) |
Feb 15, 2007 | 21.16 | 21.27 | 20.97 | 21.05 | 260,643 | -0.05(-0.24%) |
Feb 14, 2007 | 21.11 | 21.28 | 21.05 | 21.11 | 188,152 | -0.05(-0.24%) |
Feb 13, 2007 | 20.88 | 21.16 | 20.66 | 21.16 | 317,414 | +0.34(+1.62%) |
Feb 12, 2007 | 20.87 | 20.88 | 20.62 | 20.82 | 436,886 | -0.07(-0.33%) |
Feb 09, 2007 | 21.30 | 21.45 | 20.87 | 20.89 | 319,451 | -0.56(-2.59%) |
Feb 08, 2007 | 21.25 | 21.49 | 21.14 | 21.44 | 155,925 | +0.03(+0.12%) |
Feb 07, 2007 | 21.27 | 21.43 | 21.03 | 21.42 | 351,534 | +0.06(+0.28%) |
Feb 06, 2007 | 21.64 | 21.64 | 21.26 | 21.36 | 493,357 | -0.18(-0.83%) |
Feb 05, 2007 | 21.57 | 21.65 | 21.36 | 21.54 | 348,478 | +0.01(+0.04%) |
Feb 02, 2007 | 21.27 | 22.02 | 20.71 | 21.53 | 706,308 | -0.55(-2.48%) |
Feb 01, 2007 | 21.61 | 22.08 | 21.29 | 22.08 | 264,028 | +0.54(+2.52%) |
Jan 31, 2007 | 21.55 | 21.73 | 20.97 | 21.53 | 221,951 | -0.10(-0.45%) |
Jan 30, 2007 | 21.37 | 21.70 | 21.10 | 21.63 | 132,960 | +0.26(+1.22%) |
Jan 29, 2007 | 21.17 | 21.37 | 20.92 | 21.37 | 99,762 | +0.18(+0.87%) |
Jan 26, 2007 | 21.38 | 21.46 | 20.81 | 21.19 | 245,187 | -0.18(-0.84%) |
Jan 25, 2007 | 21.39 | 21.46 | 21.30 | 21.37 | 143,503 | -0.01(-0.06%) |
Jan 24, 2007 | 21.37 | 21.45 | 21.29 | 21.38 | 100,445 | +0.09(+0.40%) |
Jan 23, 2007 | 21.09 | 21.44 | 21.07 | 21.29 | 125,015 | +0.24(+1.14%) |
Jan 22, 2007 | 21.04 | 21.12 | 20.93 | 21.05 | 148,667 | -0.04(-0.18%) |
Jan 19, 2007 | 20.70 | 21.16 | 20.65 | 21.09 | 121,213 | +0.27(+1.27%) |
Jan 18, 2007 | 20.87 | 21.03 | 20.62 | 20.83 | 163,241 | -0.06(-0.29%) |
Jan 17, 2007 | 21.16 | 21.42 | 20.87 | 20.89 | 67,886 | -0.40(-1.89%) |
Jan 16, 2007 | 21.39 | 21.60 | 21.13 | 21.29 | 142,453 | -0.10(-0.48%) |
Jan 12, 2007 | 21.39 | 21.46 | 21.25 | 21.39 | 60,582 | +0.02(+0.08%) |
Jan 11, 2007 | 20.92 | 21.46 | 20.72 | 21.37 | 138,407 | +0.54(+2.58%) |
Jan 10, 2007 | 21.14 | 21.16 | 20.64 | 20.84 | 127,701 | -0.51(-2.38%) |
Jan 09, 2007 | 20.66 | 21.37 | 20.59 | 21.34 | 400,045 | +0.66(+3.20%) |
Jan 08, 2007 | 21.02 | 21.17 | 20.68 | 20.68 | 513,107 | -0.37(-1.75%) |
Jan 05, 2007 | 21.67 | 21.67 | 20.83 | 21.05 | 247,723 | -0.71(-3.24%) |
Jan 04, 2007 | 21.46 | 21.80 | 21.27 | 21.75 | 175,286 | +0.21(+0.95%) |
Jan 03, 2007 | 21.97 | 22.26 | 21.37 | 21.55 | 324,964 | -0.41(-1.89%) |
Dec 29, 2006 | 21.97 | 22.23 | 21.89 | 21.96 | 190,681 | +0.03(+0.14%) |
Dec 28, 2006 | 22.15 | 22.23 | 21.72 | 21.93 | 185,978 | -0.20(-0.89%) |
Dec 27, 2006 | 21.89 | 22.14 | 21.73 | 22.13 | 132,616 | +0.34(+1.57%) |
Dec 26, 2006 | 21.70 | 21.84 | 21.65 | 21.79 | 109,945 | +0.03(+0.14%) |
Dec 22, 2006 | 21.72 | 21.87 | 21.63 | 21.76 | 99,002 | +0.11(+0.51%) |
Dec 21, 2006 | 21.86 | 22.12 | 21.52 | 21.65 | 92,097 | -0.15(-0.69%) |
Dec 20, 2006 | 21.80 | 21.98 | 21.65 | 21.80 | 183,812 | -0.01(-0.06%) |
Dec 19, 2006 | 21.66 | 21.86 | 21.60 | 21.81 | 129,500 | +0.01(+0.04%) |
Dec 18, 2006 | 21.67 | 22.02 | 21.51 | 21.80 | 303,148 | +0.23(+1.07%) |
Dec 15, 2006 | 21.64 | 21.79 | 21.52 | 21.57 | 680,241 | -0.01(-0.06%) |
Dec 14, 2006 | 21.80 | 21.93 | 21.57 | 21.58 | 298,200 | -0.19(-0.88%) |
Dec 13, 2006 | 21.97 | 22.27 | 21.69 | 21.78 | 172,293 | -0.14(-0.62%) |
Dec 12, 2006 | 22.12 | 22.37 | 21.76 | 21.91 | 104,715 | -0.18(-0.83%) |
Dec 11, 2006 | 21.98 | 22.39 | 21.88 | 22.10 | 79,454 | +0.21(+0.96%) |
Dec 08, 2006 | 22.11 | 22.35 | 21.89 | 21.89 | 67,804 | -0.35(-1.59%) |
Dec 07, 2006 | 22.19 | 22.48 | 22.14 | 22.24 | 100,698 | +0.06(+0.29%) |
Dec 06, 2006 | 22.29 | 22.31 | 22.02 | 22.18 | 101,679 | -0.03(-0.12%) |
Dec 05, 2006 | 22.35 | 22.60 | 22.05 | 22.20 | 95,588 | +0.00(+0.02%) |
Dec 04, 2006 | 21.89 | 22.28 | 21.84 | 22.20 | 146,089 | +0.22(+1.01%) |
Dec 01, 2006 | 22.26 | 22.26 | 21.44 | 21.98 | 128,779 | -0.15(-0.68%) |
Nov 30, 2006 | 22.06 | 22.31 | 21.93 | 22.13 | 158,866 | -0.03(-0.15%) |
Nov 29, 2006 | 22.31 | 22.57 | 22.10 | 22.16 | 207,326 | -0.06(-0.29%) |
Nov 28, 2006 | 22.09 | 22.44 | 21.93 | 22.23 | 74,812 | +0.13(+0.60%) |
Nov 27, 2006 | 22.53 | 22.56 | 21.83 | 22.09 | 172,951 | -0.47(-2.07%) |
Nov 24, 2006 | 22.42 | 22.90 | 22.42 | 22.56 | 79,751 | +0.14(+0.61%) |
Nov 22, 2006 | 23.16 | 23.17 | 22.40 | 22.42 | 214,438 | -0.74(-3.21%) |
Nov 21, 2006 | 23.26 | 23.52 | 23.05 | 23.17 | 104,804 | -0.02(-0.09%) |
Nov 20, 2006 | 23.52 | 23.52 | 23.01 | 23.19 | 116,601 | -0.41(-1.76%) |
Nov 17, 2006 | 23.66 | 23.66 | 23.26 | 23.60 | 77,680 | -0.07(-0.31%) |
Nov 16, 2006 | 23.60 | 23.79 | 23.49 | 23.67 | 126,140 | +0.07(+0.31%) |
Nov 15, 2006 | 23.39 | 23.64 | 23.11 | 23.60 | 169,584 | +0.23(+0.99%) |
Nov 14, 2006 | 22.40 | 23.39 | 22.40 | 23.37 | 334,826 | +0.92(+4.09%) |
Nov 13, 2006 | 22.43 | 22.55 | 22.16 | 22.45 | 269,569 | +0.05(+0.21%) |
Nov 10, 2006 | 22.57 | 22.73 | 22.27 | 22.40 | 155,459 | -0.20(-0.87%) |
Nov 09, 2006 | 22.78 | 22.78 | 22.35 | 22.60 | 144,383 | -0.16(-0.71%) |
Nov 08, 2006 | 22.75 | 22.96 | 22.56 | 22.76 | 151,840 | -0.08(-0.36%) |
Nov 07, 2006 | 22.86 | 23.31 | 22.58 | 22.84 | 175,971 | -0.10(-0.43%) |
Nov 06, 2006 | 22.28 | 23.01 | 22.03 | 22.94 | 170,726 | +0.76(+3.41%) |
Nov 03, 2006 | 22.05 | 22.50 | 21.97 | 22.19 | 123,702 | +0.19(+0.85%) |
Nov 02, 2006 | 22.44 | 22.64 | 21.90 | 22.00 | 269,209 | -0.51(-2.28%) |
Nov 01, 2006 | 23.26 | 23.47 | 22.43 | 22.51 | 192,595 | -0.54(-2.35%) |
Oct 31, 2006 | 23.77 | 23.77 | 23.02 | 23.05 | 154,991 | -0.53(-2.25%) |
Oct 30, 2006 | 23.05 | 23.59 | 23.02 | 23.58 | 180,028 | +0.50(+2.17%) |
Oct 27, 2006 | 23.53 | 23.72 | 22.95 | 23.08 | 217,283 | -0.59(-2.51%) |
Oct 26, 2006 | 23.61 | 23.68 | 23.31 | 23.68 | 265,851 | -0.02(-0.09%) |
Oct 25, 2006 | 23.49 | 23.76 | 23.18 | 23.70 | 227,127 | +0.28(+1.19%) |
Oct 24, 2006 | 22.30 | 23.57 | 21.93 | 23.42 | 252,068 | +0.41(+1.80%) |
Oct 23, 2006 | 23.05 | 23.56 | 22.99 | 23.01 | 101,075 | -0.13(-0.57%) |
Oct 20, 2006 | 23.64 | 23.64 | 23.02 | 23.14 | 119,800 | -0.36(-1.53%) |
Oct 19, 2006 | 23.47 | 23.88 | 23.34 | 23.50 | 130,031 | +0.08(+0.33%) |
Oct 18, 2006 | 24.10 | 24.35 | 23.24 | 23.42 | 152,598 | -0.50(-2.07%) |
Oct 17, 2006 | 24.16 | 24.26 | 23.80 | 23.92 | 154,163 | -0.48(-1.98%) |
Oct 16, 2006 | 23.14 | 24.51 | 22.98 | 24.40 | 472,707 | +1.19(+5.14%) |
Oct 13, 2006 | 23.34 | 23.34 | 22.91 | 23.21 | 156,701 | -0.09(-0.39%) |
Oct 12, 2006 | 22.79 | 23.30 | 22.67 | 23.30 | 194,420 | +0.65(+2.89%) |
Oct 11, 2006 | 22.85 | 23.28 | 22.38 | 22.64 | 177,237 | -0.37(-1.62%) |
Oct 10, 2006 | 23.20 | 23.46 | 22.91 | 23.02 | 116,777 | -0.06(-0.26%) |
Oct 09, 2006 | 23.17 | 23.22 | 22.95 | 23.08 | 147,967 | -0.22(-0.94%) |
Oct 06, 2006 | 23.24 | 23.66 | 23.05 | 23.29 | 92,909 | -0.12(-0.51%) |
Oct 05, 2006 | 22.50 | 23.41 | 22.50 | 23.41 | 127,177 | +0.76(+3.34%) |
Oct 04, 2006 | 21.72 | 22.89 | 21.53 | 22.66 | 141,893 | +0.96(+4.41%) |
Oct 03, 2006 | 21.79 | 22.11 | 21.16 | 21.70 | 126,744 | -0.25(-1.13%) |