Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.69 | 31.69 | 30.70 | 31.10 | 1,058,280 | -0.51(-1.61%) |
Sep 27, 2007 | 32.31 | 32.90 | 31.48 | 31.61 | 1,168,948 | -0.69(-2.14%) |
Sep 26, 2007 | 32.78 | 33.68 | 31.93 | 32.30 | 1,347,566 | -0.16(-0.49%) |
Sep 25, 2007 | 30.32 | 32.56 | 30.32 | 32.46 | 1,562,840 | +1.70(+5.53%) |
Sep 24, 2007 | 32.13 | 32.43 | 30.02 | 30.76 | 2,843,163 | -1.39(-4.32%) |
Sep 21, 2007 | 34.65 | 34.87 | 32.10 | 32.15 | 3,134,459 | -2.17(-6.32%) |
Sep 20, 2007 | 32.52 | 34.75 | 32.48 | 34.32 | 4,681,003 | +2.31(+7.22%) |
Sep 19, 2007 | 29.50 | 32.10 | 29.10 | 32.01 | 4,728,642 | +2.77(+9.47%) |
Sep 18, 2007 | 29.03 | 29.57 | 28.80 | 29.24 | 1,311,273 | +0.06(+0.21%) |
Sep 17, 2007 | 29.14 | 29.57 | 28.54 | 29.18 | 1,705,639 | +0.11(+0.38%) |
Sep 14, 2007 | 26.80 | 29.97 | 26.75 | 29.07 | 2,999,464 | +2.12(+7.87%) |
Sep 13, 2007 | 27.40 | 27.50 | 26.95 | 26.95 | 645,418 | +0.01(+0.04%) |
Sep 12, 2007 | 27.30 | 27.88 | 26.94 | 26.94 | 872,639 | -0.57(-2.07%) |
Sep 11, 2007 | 27.05 | 27.51 | 26.65 | 27.51 | 969,112 | +0.62(+2.31%) |
Sep 10, 2007 | 27.10 | 27.25 | 26.47 | 26.89 | 788,751 | -0.18(-0.66%) |
Sep 07, 2007 | 27.10 | 27.28 | 26.54 | 27.07 | 1,000,377 | -0.73(-2.63%) |
Sep 06, 2007 | 27.28 | 27.82 | 26.85 | 27.80 | 985,445 | +0.12(+0.43%) |
Sep 05, 2007 | 27.03 | 27.80 | 26.80 | 27.68 | 1,900,467 | +0.21(+0.76%) |
Sep 04, 2007 | 29.04 | 29.04 | 26.51 | 27.47 | 4,040,878 | +0.87(+3.27%) |
Aug 31, 2007 | 24.77 | 27.13 | 24.77 | 26.60 | 3,001,543 | +2.30(+9.47%) |
Aug 30, 2007 | 24.25 | 24.75 | 24.01 | 24.30 | 846,794 | -0.25(-1.02%) |
Aug 29, 2007 | 24.16 | 24.63 | 23.90 | 24.55 | 787,983 | +0.49(+2.04%) |
Aug 28, 2007 | 24.83 | 25.04 | 24.00 | 24.06 | 775,711 | -0.84(-3.37%) |
Aug 27, 2007 | 25.05 | 25.52 | 24.70 | 24.90 | 744,390 | -0.55(-2.16%) |
Aug 24, 2007 | 24.82 | 25.52 | 24.50 | 25.45 | 829,323 | +0.50(+2.00%) |
Aug 23, 2007 | 25.45 | 25.76 | 24.77 | 24.95 | 946,468 | -0.35(-1.38%) |
Aug 22, 2007 | 24.91 | 25.44 | 24.91 | 25.30 | 831,481 | +0.57(+2.30%) |
Aug 21, 2007 | 24.50 | 24.89 | 24.37 | 24.73 | 748,538 | +0.11(+0.45%) |
Aug 20, 2007 | 25.02 | 25.12 | 24.01 | 24.62 | 1,130,070 | +0.24(+0.98%) |
Aug 17, 2007 | 24.89 | 25.30 | 23.75 | 24.38 | 1,501,421 | +0.63(+2.65%) |
Aug 16, 2007 | 23.50 | 24.43 | 22.54 | 23.75 | 2,039,298 | +0.02(+0.08%) |
Aug 15, 2007 | 24.99 | 25.15 | 23.53 | 23.73 | 1,622,112 | -1.13(-4.55%) |
Aug 14, 2007 | 25.88 | 26.40 | 24.79 | 24.86 | 688,791 | -0.81(-3.16%) |
Aug 13, 2007 | 26.39 | 26.68 | 25.25 | 25.67 | 1,212,223 | -0.21(-0.81%) |
Aug 10, 2007 | 26.00 | 26.89 | 25.80 | 25.88 | 2,186,169 | -1.91(-6.87%) |
Aug 09, 2007 | 26.06 | 27.90 | 26.05 | 27.79 | 2,386,333 | +0.40(+1.46%) |
Aug 08, 2007 | 25.60 | 27.99 | 22.73 | 27.39 | 4,829,172 | +0.91(+3.44%) |
Aug 07, 2007 | 26.78 | 27.50 | 26.08 | 26.48 | 2,171,789 | -0.76(-2.79%) |
Aug 06, 2007 | 27.29 | 27.60 | 25.87 | 27.24 | 1,322,317 | +0.46(+1.72%) |
Aug 03, 2007 | 26.68 | 28.67 | 26.53 | 26.78 | 1,190,329 | -0.65(-2.37%) |
Aug 02, 2007 | 26.81 | 27.60 | 26.57 | 27.43 | 1,207,484 | +0.86(+3.24%) |
Aug 01, 2007 | 25.50 | 27.97 | 23.32 | 26.57 | 1,777,305 | +0.95(+3.71%) |
Jul 31, 2007 | 26.08 | 26.68 | 25.26 | 25.62 | 1,133,271 | -0.28(-1.08%) |
Jul 30, 2007 | 25.60 | 26.19 | 25.22 | 25.90 | 1,760,966 | +0.72(+2.86%) |
Jul 27, 2007 | 25.95 | 26.18 | 25.18 | 25.18 | 2,070,877 | -0.58(-2.25%) |
Jul 26, 2007 | 26.74 | 26.80 | 25.35 | 25.76 | 2,581,254 | -1.14(-4.24%) |
Jul 25, 2007 | 27.43 | 27.90 | 26.35 | 26.90 | 1,405,533 | -0.12(-0.44%) |
Jul 24, 2007 | 28.10 | 28.26 | 26.86 | 27.02 | 1,698,064 | -1.32(-4.66%) |
Jul 23, 2007 | 28.60 | 29.25 | 28.21 | 28.34 | 1,281,028 | -0.38(-1.32%) |
Jul 20, 2007 | 28.90 | 29.10 | 28.20 | 28.72 | 802,873 | -0.38(-1.31%) |
Jul 19, 2007 | 28.63 | 29.75 | 28.60 | 29.10 | 1,451,605 | +0.35(+1.22%) |
Jul 18, 2007 | 28.80 | 28.80 | 28.03 | 28.75 | 1,153,570 | -0.13(-0.45%) |
Jul 17, 2007 | 29.20 | 29.80 | 28.60 | 28.88 | 1,966,040 | -0.27(-0.93%) |
Jul 16, 2007 | 29.76 | 30.50 | 29.09 | 29.15 | 1,476,096 | -0.69(-2.31%) |
Jul 13, 2007 | 29.00 | 29.88 | 28.26 | 29.84 | 1,937,570 | +0.80(+2.76%) |
Jul 12, 2007 | 28.91 | 29.33 | 28.40 | 29.04 | 1,608,530 | +0.51(+1.79%) |
Jul 11, 2007 | 28.95 | 29.19 | 28.14 | 28.53 | 1,370,511 | -0.58(-1.99%) |
Jul 10, 2007 | 29.98 | 30.00 | 29.03 | 29.11 | 1,470,715 | -0.90(-3.00%) |
Jul 09, 2007 | 29.30 | 30.02 | 29.16 | 30.01 | 1,365,361 | +0.84(+2.88%) |
Jul 06, 2007 | 29.10 | 29.43 | 29.02 | 29.17 | 1,574,027 | +0.35(+1.21%) |
Jul 05, 2007 | 28.10 | 29.26 | 28.10 | 28.82 | 2,166,196 | +0.79(+2.82%) |
Jul 03, 2007 | 27.00 | 28.50 | 27.00 | 28.03 | 1,569,566 | +1.03(+3.81%) |
Jul 02, 2007 | 26.07 | 27.07 | 26.05 | 27.00 | 950,987 | +1.15(+4.45%) |
Jun 29, 2007 | 25.90 | 26.09 | 25.47 | 25.85 | 1,349,785 | +0.03(+0.12%) |
Jun 28, 2007 | 26.39 | 26.39 | 25.80 | 25.82 | 1,231,157 | -0.46(-1.75%) |
Jun 27, 2007 | 26.21 | 26.33 | 25.80 | 26.28 | 1,157,215 | +0.02(+0.08%) |
Jun 26, 2007 | 26.89 | 26.89 | 25.84 | 26.26 | 1,055,603 | -0.35(-1.32%) |
Jun 25, 2007 | 27.41 | 27.59 | 26.41 | 26.61 | 1,864,664 | -0.80(-2.92%) |
Jun 22, 2007 | 26.64 | 28.55 | 26.61 | 27.41 | 3,561,504 | +1.01(+3.83%) |
Jun 21, 2007 | 26.00 | 26.59 | 25.71 | 26.40 | 1,239,500 | +0.20(+0.76%) |
Jun 20, 2007 | 25.85 | 26.21 | 25.15 | 26.20 | 1,502,300 | +0.49(+1.91%) |
Jun 19, 2007 | 25.70 | 26.39 | 25.16 | 25.71 | 2,017,300 | +0.79(+3.17%) |
Jun 18, 2007 | 25.50 | 25.63 | 24.84 | 24.92 | 1,030,000 | -0.64(-2.50%) |
Jun 15, 2007 | 25.38 | 25.70 | 24.73 | 25.56 | 1,994,500 | +0.35(+1.39%) |
Jun 14, 2007 | 24.81 | 25.75 | 24.59 | 25.21 | 1,521,000 | +0.54(+2.19%) |
Jun 13, 2007 | 23.99 | 27.26 | 23.68 | 24.67 | 1,283,500 | +0.80(+3.35%) |
Jun 12, 2007 | 24.15 | 24.50 | 23.83 | 23.87 | 1,009,800 | -0.36(-1.49%) |
Jun 11, 2007 | 24.86 | 24.91 | 24.18 | 24.23 | 870,405 | -0.56(-2.26%) |
Jun 08, 2007 | 24.25 | 24.97 | 24.15 | 24.79 | 1,778,770 | +0.47(+1.93%) |
Jun 07, 2007 | 25.62 | 25.70 | 24.30 | 24.32 | 2,890,193 | -1.69(-6.50%) |
Jun 06, 2007 | 25.80 | 26.48 | 25.50 | 26.01 | 3,570,360 | -1.02(-3.77%) |
Jun 05, 2007 | 26.09 | 27.42 | 25.30 | 27.03 | 2,876,138 | +1.38(+5.38%) |
Jun 04, 2007 | 24.60 | 26.09 | 24.27 | 25.65 | 2,537,951 | +0.84(+3.39%) |
Jun 01, 2007 | 23.79 | 25.33 | 23.05 | 24.81 | 4,775,812 | +2.31(+10.27%) |
May 31, 2007 | 22.75 | 22.95 | 22.35 | 22.50 | 1,395,539 | -0.20(-0.88%) |
May 30, 2007 | 22.16 | 22.73 | 22.07 | 22.70 | 1,060,112 | +0.37(+1.66%) |
May 29, 2007 | 22.39 | 22.52 | 22.04 | 22.33 | 1,380,682 | +0.08(+0.36%) |
May 25, 2007 | 22.00 | 22.35 | 21.91 | 22.25 | 1,353,812 | +0.41(+1.88%) |
May 24, 2007 | 22.25 | 22.93 | 21.52 | 21.84 | 3,107,404 | -0.23(-1.04%) |
May 23, 2007 | 21.70 | 22.47 | 21.13 | 22.07 | 3,415,300 | +0.37(+1.71%) |
May 22, 2007 | 20.50 | 22.07 | 20.39 | 21.70 | 2,863,209 | +1.28(+6.27%) |
May 21, 2007 | 19.13 | 20.48 | 19.01 | 20.42 | 2,175,935 | +1.42(+7.47%) |
May 18, 2007 | 18.82 | 19.03 | 18.65 | 19.00 | 575,491 | +0.23(+1.23%) |
May 17, 2007 | 19.02 | 19.02 | 18.71 | 18.77 | 683,303 | -0.25(-1.31%) |
May 16, 2007 | 19.05 | 19.05 | 18.68 | 19.02 | 1,059,104 | -0.03(-0.16%) |
May 15, 2007 | 19.07 | 19.26 | 18.78 | 19.05 | 837,832 | -0.02(-0.10%) |
May 14, 2007 | 19.43 | 19.43 | 19.06 | 19.07 | 771,506 | -0.29(-1.50%) |
May 11, 2007 | 19.35 | 19.50 | 19.14 | 19.36 | 575,016 | +0.13(+0.68%) |
May 10, 2007 | 19.70 | 20.10 | 19.19 | 19.23 | 665,080 | -0.59(-2.98%) |
May 09, 2007 | 19.28 | 20.00 | 19.28 | 19.82 | 738,906 | +0.47(+2.43%) |
May 08, 2007 | 19.17 | 19.49 | 19.13 | 19.35 | 646,136 | +0.06(+0.31%) |
May 07, 2007 | 19.70 | 19.98 | 19.20 | 19.29 | 712,519 | -0.51(-2.58%) |
May 04, 2007 | 19.97 | 20.28 | 19.71 | 19.80 | 946,129 | -0.09(-0.45%) |
May 03, 2007 | 19.59 | 20.35 | 19.59 | 19.89 | 1,067,259 | +0.29(+1.48%) |
May 02, 2007 | 19.80 | 20.13 | 19.35 | 19.60 | 868,560 | +0.44(+2.28%) |
May 01, 2007 | 20.40 | 20.40 | 18.58 | 19.16 | 1,824,524 | -1.24(-6.07%) |
Apr 30, 2007 | 19.66 | 20.50 | 19.61 | 20.40 | 1,610,543 | +0.75(+3.82%) |
Apr 27, 2007 | 20.04 | 22.43 | 19.43 | 19.65 | 2,986,238 | -0.53(-2.63%) |
Apr 26, 2007 | 18.64 | 20.33 | 18.52 | 20.18 | 3,580,276 | +1.58(+8.49%) |
Apr 25, 2007 | 18.95 | 19.10 | 18.35 | 18.60 | 1,312,252 | -0.07(-0.37%) |
Apr 24, 2007 | 17.95 | 18.87 | 17.78 | 18.67 | 2,061,151 | +1.06(+6.02%) |
Apr 23, 2007 | 17.27 | 17.73 | 17.17 | 17.61 | 1,372,499 | +0.26(+1.50%) |
Apr 20, 2007 | 17.73 | 18.09 | 17.28 | 17.35 | 2,472,559 | -0.59(-3.29%) |
Apr 19, 2007 | 17.88 | 18.07 | 17.68 | 17.94 | 1,314,172 | -0.05(-0.28%) |
Apr 18, 2007 | 17.90 | 18.00 | 17.75 | 17.99 | 1,346,303 | +0.09(+0.50%) |
Apr 17, 2007 | 17.61 | 17.96 | 17.47 | 17.90 | 897,768 | +0.25(+1.42%) |
Apr 16, 2007 | 17.64 | 17.65 | 17.40 | 17.65 | 811,481 | -0.07(-0.40%) |
Apr 13, 2007 | 17.67 | 17.92 | 17.44 | 17.72 | 1,044,037 | +0.07(+0.40%) |
Apr 12, 2007 | 17.41 | 17.90 | 17.30 | 17.65 | 1,734,410 | +0.24(+1.38%) |
Apr 11, 2007 | 17.50 | 17.58 | 17.22 | 17.41 | 551,109 | -0.12(-0.68%) |
Apr 10, 2007 | 17.30 | 17.68 | 17.25 | 17.53 | 1,054,629 | +0.30(+1.74%) |
Apr 09, 2007 | 17.09 | 17.33 | 17.00 | 17.23 | 681,895 | +0.18(+1.06%) |
Apr 05, 2007 | 16.67 | 17.13 | 16.67 | 17.05 | 714,991 | +0.34(+2.03%) |
Apr 04, 2007 | 16.51 | 16.85 | 16.50 | 16.71 | 875,952 | +0.17(+1.03%) |
Apr 03, 2007 | 16.59 | 16.69 | 16.45 | 16.54 | 855,785 | +0.05(+0.30%) |
Apr 02, 2007 | 16.53 | 16.65 | 16.20 | 16.49 | 1,266,239 | +0.03(+0.18%) |
Mar 30, 2007 | 16.48 | 16.66 | 16.34 | 16.46 | 720,436 | -0.12(-0.72%) |
Mar 29, 2007 | 16.70 | 16.73 | 16.16 | 16.58 | 1,461,632 | +0.02(+0.12%) |
Mar 28, 2007 | 16.46 | 16.64 | 16.34 | 16.56 | 957,173 | +0.04(+0.24%) |
Mar 27, 2007 | 16.74 | 16.79 | 16.44 | 16.52 | 1,243,438 | -0.17(-1.02%) |
Mar 26, 2007 | 16.90 | 17.00 | 16.57 | 16.69 | 910,930 | -0.16(-0.95%) |
Mar 23, 2007 | 16.99 | 17.13 | 16.74 | 16.85 | 1,125,164 | -0.08(-0.47%) |
Mar 22, 2007 | 17.05 | 17.32 | 16.86 | 16.93 | 1,426,118 | -0.04(-0.24%) |
Mar 21, 2007 | 16.70 | 17.07 | 16.57 | 16.97 | 934,949 | +0.27(+1.62%) |
Mar 20, 2007 | 16.56 | 16.70 | 16.38 | 16.70 | 630,918 | +0.23(+1.40%) |
Mar 19, 2007 | 16.85 | 16.85 | 16.36 | 16.47 | 745,018 | -0.17(-1.02%) |
Mar 16, 2007 | 16.98 | 16.99 | 16.50 | 16.64 | 883,793 | -0.34(-2.00%) |
Mar 15, 2007 | 16.95 | 17.03 | 16.76 | 16.98 | 950,570 | +0.15(+0.89%) |
Mar 14, 2007 | 16.82 | 16.97 | 16.52 | 16.83 | 1,431,534 | +0.09(+0.54%) |
Mar 13, 2007 | 17.35 | 17.38 | 16.71 | 16.74 | 1,722,825 | -0.61(-3.52%) |
Mar 12, 2007 | 16.76 | 17.76 | 16.50 | 17.35 | 3,182,135 | +1.10(+6.77%) |
Mar 09, 2007 | 16.58 | 16.64 | 16.18 | 16.25 | 787,932 | -0.18(-1.10%) |
Mar 08, 2007 | 16.54 | 16.56 | 16.35 | 16.43 | 767,758 | +0.29(+1.80%) |
Mar 07, 2007 | 16.51 | 16.65 | 16.07 | 16.14 | 1,459,817 | -0.36(-2.18%) |
Mar 06, 2007 | 16.46 | 16.65 | 16.19 | 16.50 | 1,283,809 | +0.38(+2.36%) |
Mar 05, 2007 | 16.54 | 16.66 | 16.08 | 16.12 | 1,670,507 | -0.56(-3.36%) |
Mar 02, 2007 | 16.75 | 17.05 | 16.65 | 16.68 | 1,402,260 | -0.12(-0.71%) |
Mar 01, 2007 | 17.35 | 17.35 | 16.72 | 16.80 | 3,041,447 | -0.80(-4.55%) |
Feb 28, 2007 | 17.30 | 17.97 | 17.18 | 17.60 | 1,661,803 | +0.38(+2.21%) |
Feb 27, 2007 | 17.82 | 17.83 | 17.18 | 17.22 | 2,634,562 | -0.97(-5.33%) |
Feb 26, 2007 | 18.60 | 18.60 | 18.04 | 18.19 | 1,089,780 | -0.33(-1.78%) |
Feb 23, 2007 | 18.59 | 19.06 | 18.40 | 18.52 | 1,338,459 | +0.01(+0.05%) |
Feb 22, 2007 | 18.17 | 18.60 | 18.14 | 18.51 | 2,345,188 | +0.54(+3.01%) |
Feb 21, 2007 | 17.39 | 18.00 | 17.38 | 17.97 | 2,116,271 | +0.58(+3.34%) |
Feb 20, 2007 | 17.37 | 17.56 | 16.96 | 17.39 | 2,944,525 | +0.12(+0.69%) |
Feb 16, 2007 | 17.44 | 17.48 | 17.13 | 17.27 | 884,982 | -0.17(-0.97%) |
Feb 15, 2007 | 16.92 | 17.60 | 16.68 | 17.44 | 1,474,502 | +0.61(+3.62%) |
Feb 14, 2007 | 16.63 | 17.01 | 16.61 | 16.83 | 838,265 | +0.37(+2.25%) |
Feb 13, 2007 | 16.63 | 16.66 | 16.35 | 16.46 | 826,444 | -0.06(-0.36%) |
Feb 12, 2007 | 17.00 | 17.06 | 16.50 | 16.52 | 1,345,325 | -0.53(-3.11%) |
Feb 09, 2007 | 16.77 | 17.31 | 16.76 | 17.05 | 2,329,196 | +0.37(+2.22%) |
Feb 08, 2007 | 16.81 | 16.88 | 16.45 | 16.68 | 1,061,719 | -0.11(-0.66%) |
Feb 07, 2007 | 16.41 | 16.82 | 16.40 | 16.79 | 1,310,342 | +0.48(+2.94%) |
Feb 06, 2007 | 16.23 | 16.44 | 16.11 | 16.31 | 1,081,754 | +0.17(+1.05%) |
Feb 05, 2007 | 16.37 | 16.68 | 16.10 | 16.14 | 1,644,446 | -0.29(-1.77%) |
Feb 02, 2007 | 15.63 | 16.74 | 15.57 | 16.43 | 3,516,162 | +0.86(+5.52%) |
Feb 01, 2007 | 15.45 | 15.62 | 15.33 | 15.57 | 1,536,378 | +0.19(+1.24%) |
Jan 31, 2007 | 15.47 | 15.50 | 15.27 | 15.38 | 1,888,345 | -0.14(-0.90%) |
Jan 30, 2007 | 15.50 | 15.62 | 15.43 | 15.52 | 1,655,697 | +0.07(+0.45%) |
Jan 29, 2007 | 15.75 | 15.76 | 15.40 | 15.45 | 1,674,991 | -0.32(-2.03%) |
Jan 26, 2007 | 15.48 | 15.81 | 15.45 | 15.77 | 2,149,458 | +0.25(+1.61%) |
Jan 25, 2007 | 15.78 | 15.86 | 15.40 | 15.52 | 2,694,465 | -0.32(-2.02%) |
Jan 24, 2007 | 15.85 | 15.93 | 15.70 | 15.84 | 1,094,668 | -0.04(-0.25%) |
Jan 23, 2007 | 15.81 | 16.06 | 15.63 | 15.88 | 2,265,873 | +0.01(+0.06%) |
Jan 22, 2007 | 16.00 | 16.49 | 15.74 | 15.87 | 3,615,868 | -0.67(-4.05%) |
Jan 19, 2007 | 16.55 | 17.10 | 16.24 | 16.54 | 4,907,499 | -0.91(-5.21%) |
Jan 18, 2007 | 17.29 | 17.55 | 17.00 | 17.45 | 2,706,797 | +0.02(+0.11%) |
Jan 17, 2007 | 17.40 | 17.50 | 17.27 | 17.43 | 1,076,575 | -0.05(-0.29%) |
Jan 16, 2007 | 17.32 | 17.53 | 17.28 | 17.48 | 1,177,731 | +0.16(+0.92%) |
Jan 12, 2007 | 16.92 | 17.35 | 16.91 | 17.32 | 1,154,510 | +0.34(+2.00%) |
Jan 11, 2007 | 17.05 | 17.05 | 16.90 | 16.98 | 1,080,264 | +0.03(+0.18%) |
Jan 10, 2007 | 16.50 | 17.04 | 16.50 | 16.95 | 1,389,366 | +0.19(+1.13%) |
Jan 09, 2007 | 16.82 | 16.88 | 16.51 | 16.76 | 1,442,174 | -0.08(-0.48%) |
Jan 08, 2007 | 17.04 | 17.04 | 16.81 | 16.84 | 1,284,493 | -0.21(-1.23%) |
Jan 05, 2007 | 17.20 | 17.22 | 16.93 | 17.05 | 1,088,753 | -0.24(-1.39%) |
Jan 04, 2007 | 17.08 | 17.34 | 16.85 | 17.29 | 1,864,554 | +0.19(+1.11%) |
Jan 03, 2007 | 17.39 | 17.99 | 17.00 | 17.10 | 1,744,462 | -0.22(-1.27%) |
Dec 29, 2006 | 17.51 | 17.59 | 17.25 | 17.32 | 1,244,876 | -0.20(-1.14%) |
Dec 28, 2006 | 17.53 | 17.60 | 17.40 | 17.52 | 1,354,803 | -0.01(-0.06%) |
Dec 27, 2006 | 17.40 | 17.79 | 17.27 | 17.53 | 1,114,339 | +0.23(+1.33%) |
Dec 26, 2006 | 17.00 | 17.37 | 16.98 | 17.30 | 1,088,072 | +0.23(+1.35%) |
Dec 22, 2006 | 17.03 | 17.24 | 17.00 | 17.07 | 1,038,229 | -0.03(-0.18%) |
Dec 21, 2006 | 17.16 | 17.27 | 16.99 | 17.10 | 1,473,642 | -0.01(-0.06%) |
Dec 20, 2006 | 16.77 | 17.18 | 16.71 | 17.11 | 1,356,299 | +0.30(+1.78%) |
Dec 19, 2006 | 16.85 | 16.94 | 16.56 | 16.81 | 1,690,310 | -0.10(-0.59%) |
Dec 18, 2006 | 17.27 | 17.30 | 16.87 | 16.91 | 1,788,294 | -0.34(-1.97%) |
Dec 15, 2006 | 17.52 | 17.60 | 17.25 | 17.25 | 1,788,629 | -0.17(-0.98%) |
Dec 14, 2006 | 16.92 | 17.51 | 16.90 | 17.42 | 2,962,665 | +0.48(+2.83%) |
Dec 13, 2006 | 17.12 | 17.19 | 16.75 | 16.94 | 2,089,249 | -0.12(-0.70%) |
Dec 12, 2006 | 17.32 | 17.36 | 17.00 | 17.06 | 1,950,101 | -0.28(-1.61%) |
Dec 11, 2006 | 17.90 | 17.93 | 17.27 | 17.34 | 2,971,113 | -0.45(-2.53%) |
Dec 08, 2006 | 18.16 | 18.18 | 17.57 | 17.79 | 4,881,365 | -0.60(-3.26%) |
Dec 07, 2006 | 18.85 | 18.93 | 15.25 | 18.39 | 8,388,838 | -2.72(-12.88%) |
Dec 06, 2006 | 21.00 | 21.41 | 20.83 | 21.11 | 2,010,202 | +0.04(+0.19%) |
Dec 05, 2006 | 20.24 | 21.09 | 20.09 | 21.07 | 3,712,302 | +0.83(+4.10%) |
Dec 04, 2006 | 19.51 | 20.35 | 19.28 | 20.24 | 1,299,432 | +0.64(+3.27%) |
Dec 01, 2006 | 19.99 | 20.00 | 19.13 | 19.60 | 1,105,712 | -0.20(-1.01%) |
Nov 30, 2006 | 20.12 | 20.19 | 19.78 | 19.80 | 954,300 | -0.35(-1.74%) |
Nov 29, 2006 | 19.94 | 20.27 | 19.90 | 20.15 | 944,839 | +0.22(+1.10%) |
Nov 28, 2006 | 19.55 | 19.93 | 19.47 | 19.93 | 698,437 | +0.28(+1.42%) |
Nov 27, 2006 | 19.99 | 20.11 | 19.50 | 19.65 | 1,291,482 | -0.28(-1.40%) |
Nov 24, 2006 | 20.01 | 20.09 | 19.86 | 19.93 | 710,753 | -0.37(-1.82%) |
Nov 22, 2006 | 20.35 | 20.40 | 20.01 | 20.30 | 982,744 | -0.04(-0.20%) |
Nov 21, 2006 | 20.62 | 20.68 | 20.09 | 20.34 | 980,474 | -0.38(-1.83%) |
Nov 20, 2006 | 20.63 | 20.73 | 20.49 | 20.72 | 954,664 | -0.06(-0.29%) |
Nov 17, 2006 | 20.92 | 21.00 | 20.63 | 20.78 | 969,523 | -0.24(-1.14%) |
Nov 16, 2006 | 20.96 | 21.06 | 20.40 | 21.02 | 1,047,827 | +0.06(+0.29%) |
Nov 15, 2006 | 21.29 | 21.50 | 20.77 | 20.96 | 1,273,637 | -0.44(-2.06%) |
Nov 14, 2006 | 21.07 | 21.46 | 20.75 | 21.40 | 734,507 | +0.28(+1.33%) |
Nov 13, 2006 | 21.03 | 21.26 | 20.80 | 21.12 | 672,851 | +0.00(+0.00%) |
Nov 10, 2006 | 20.69 | 21.18 | 20.50 | 21.12 | 680,612 | +0.50(+2.42%) |
Nov 09, 2006 | 21.24 | 21.36 | 20.58 | 20.62 | 715,641 | -0.63(-2.96%) |
Nov 08, 2006 | 20.93 | 21.34 | 20.70 | 21.25 | 788,618 | +0.10(+0.47%) |
Nov 07, 2006 | 21.24 | 21.55 | 21.14 | 21.15 | 539,211 | -0.15(-0.70%) |
Nov 06, 2006 | 21.00 | 21.43 | 20.87 | 21.30 | 494,946 | +0.35(+1.67%) |
Nov 03, 2006 | 20.83 | 21.17 | 20.66 | 20.95 | 594,601 | +0.13(+0.62%) |
Nov 02, 2006 | 21.06 | 21.24 | 20.75 | 20.82 | 1,207,998 | -0.35(-1.65%) |
Nov 01, 2006 | 21.95 | 22.06 | 21.13 | 21.17 | 1,233,556 | -0.82(-3.73%) |
Oct 31, 2006 | 22.00 | 22.15 | 21.83 | 21.99 | 866,962 | +0.03(+0.14%) |
Oct 30, 2006 | 21.97 | 21.99 | 21.65 | 21.96 | 921,603 | -0.01(-0.05%) |
Oct 27, 2006 | 22.05 | 22.32 | 21.80 | 21.97 | 821,592 | -0.23(-1.04%) |
Oct 26, 2006 | 22.20 | 22.40 | 21.81 | 22.20 | 1,254,793 | +0.02(+0.09%) |
Oct 25, 2006 | 22.14 | 22.51 | 22.00 | 22.18 | 909,766 | +0.07(+0.32%) |
Oct 24, 2006 | 22.49 | 22.58 | 22.00 | 22.11 | 1,522,229 | -0.41(-1.82%) |
Oct 23, 2006 | 22.80 | 23.00 | 22.35 | 22.52 | 1,491,746 | -0.30(-1.31%) |
Oct 20, 2006 | 23.39 | 23.40 | 22.51 | 22.82 | 2,989,279 | +0.73(+3.30%) |
Oct 19, 2006 | 22.35 | 22.48 | 21.87 | 22.09 | 1,604,519 | -0.41(-1.82%) |
Oct 18, 2006 | 22.88 | 23.00 | 22.28 | 22.50 | 1,339,951 | -0.55(-2.39%) |
Oct 17, 2006 | 23.00 | 23.29 | 22.53 | 23.05 | 1,470,932 | -0.13(-0.56%) |
Oct 16, 2006 | 23.66 | 23.68 | 22.81 | 23.18 | 1,237,386 | -0.30(-1.28%) |
Oct 13, 2006 | 22.50 | 23.62 | 22.31 | 23.48 | 1,395,937 | +1.09(+4.87%) |
Oct 12, 2006 | 22.21 | 22.67 | 22.21 | 22.39 | 592,092 | +0.18(+0.81%) |
Oct 11, 2006 | 22.20 | 22.42 | 21.77 | 22.21 | 1,043,844 | +0.00(+0.00%) |
Oct 10, 2006 | 22.30 | 22.79 | 22.10 | 22.21 | 1,585,499 | +0.27(+1.23%) |
Oct 09, 2006 | 21.45 | 22.10 | 21.45 | 21.94 | 868,372 | +0.43(+2.00%) |
Oct 06, 2006 | 21.50 | 21.85 | 21.35 | 21.51 | 788,637 | -0.25(-1.15%) |
Oct 05, 2006 | 20.64 | 21.82 | 20.57 | 21.76 | 1,701,976 | +1.19(+5.79%) |
Oct 04, 2006 | 20.40 | 20.82 | 20.17 | 20.57 | 854,790 | +0.10(+0.49%) |
Oct 03, 2006 | 20.50 | 20.60 | 20.05 | 20.47 | 800,844 | -0.03(-0.15%) |