Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.56 | 44.85 | 43.75 | 44.15 | 122,544 | -0.15(-0.34%) |
Sep 27, 2007 | 44.56 | 45.39 | 43.61 | 44.30 | 149,881 | +0.12(+0.27%) |
Sep 26, 2007 | 44.01 | 44.59 | 43.36 | 44.18 | 120,356 | +0.15(+0.34%) |
Sep 25, 2007 | 43.34 | 44.15 | 43.02 | 44.03 | 143,763 | +0.33(+0.76%) |
Sep 24, 2007 | 43.71 | 44.71 | 42.86 | 43.70 | 239,796 | +0.54(+1.25%) |
Sep 21, 2007 | 42.43 | 43.38 | 42.09 | 43.16 | 261,083 | +1.13(+2.69%) |
Sep 20, 2007 | 42.40 | 43.42 | 41.50 | 42.03 | 373,692 | -1.97(-4.48%) |
Sep 19, 2007 | 42.57 | 44.90 | 42.50 | 44.00 | 390,073 | +1.95(+4.64%) |
Sep 18, 2007 | 39.40 | 42.10 | 39.39 | 42.05 | 240,139 | +2.46(+6.21%) |
Sep 17, 2007 | 40.47 | 40.47 | 39.18 | 39.59 | 152,506 | -0.91(-2.25%) |
Sep 14, 2007 | 39.86 | 40.90 | 39.46 | 40.50 | 174,209 | +0.26(+0.65%) |
Sep 13, 2007 | 40.45 | 40.75 | 39.80 | 40.24 | 105,525 | +0.15(+0.37%) |
Sep 12, 2007 | 40.47 | 40.50 | 39.76 | 40.09 | 139,673 | -0.37(-0.91%) |
Sep 11, 2007 | 40.15 | 40.92 | 39.90 | 40.46 | 149,377 | +0.65(+1.63%) |
Sep 10, 2007 | 40.02 | 40.88 | 38.75 | 39.81 | 187,709 | -0.24(-0.60%) |
Sep 07, 2007 | 39.81 | 40.48 | 39.03 | 40.05 | 152,700 | -0.38(-0.94%) |
Sep 06, 2007 | 41.09 | 41.47 | 40.16 | 40.43 | 181,084 | -0.44(-1.08%) |
Sep 05, 2007 | 41.03 | 41.10 | 39.60 | 40.87 | 366,333 | +0.09(+0.22%) |
Sep 04, 2007 | 42.68 | 42.68 | 40.47 | 40.78 | 414,810 | +0.57(+1.42%) |
Aug 31, 2007 | 40.68 | 41.50 | 40.21 | 40.21 | 309,662 | +0.26(+0.65%) |
Aug 30, 2007 | 38.61 | 41.00 | 38.61 | 39.95 | 327,674 | +0.83(+2.12%) |
Aug 29, 2007 | 38.24 | 39.21 | 37.84 | 39.12 | 259,131 | +1.25(+3.30%) |
Aug 28, 2007 | 38.61 | 38.77 | 37.25 | 37.87 | 182,652 | -0.57(-1.48%) |
Aug 27, 2007 | 37.69 | 38.93 | 37.36 | 38.44 | 205,755 | +0.94(+2.51%) |
Aug 24, 2007 | 38.15 | 38.35 | 37.10 | 37.50 | 151,889 | -0.31(-0.82%) |
Aug 23, 2007 | 37.88 | 38.38 | 37.40 | 37.81 | 254,326 | +0.38(+1.02%) |
Aug 22, 2007 | 37.52 | 37.70 | 37.25 | 37.43 | 216,036 | -0.10(-0.27%) |
Aug 21, 2007 | 37.50 | 37.70 | 37.12 | 37.53 | 329,380 | +0.50(+1.35%) |
Aug 20, 2007 | 36.94 | 37.70 | 36.47 | 37.03 | 203,248 | +0.56(+1.54%) |
Aug 17, 2007 | 37.50 | 38.80 | 36.22 | 36.47 | 470,449 | -0.36(-0.98%) |
Aug 16, 2007 | 37.02 | 37.27 | 35.20 | 36.83 | 1,348,549 | -0.65(-1.73%) |
Aug 15, 2007 | 37.50 | 37.96 | 37.25 | 37.48 | 335,754 | +0.24(+0.64%) |
Aug 14, 2007 | 38.24 | 38.40 | 37.10 | 37.24 | 578,555 | +0.52(+1.42%) |
Aug 13, 2007 | 37.31 | 37.87 | 36.26 | 36.72 | 272,739 | -0.04(-0.11%) |
Aug 10, 2007 | 34.76 | 37.09 | 34.60 | 36.76 | 251,765 | +1.50(+4.25%) |
Aug 09, 2007 | 36.03 | 36.04 | 33.00 | 35.26 | 822,424 | -1.93(-5.19%) |
Aug 08, 2007 | 39.71 | 39.71 | 36.55 | 37.19 | 409,096 | -1.82(-4.67%) |
Aug 07, 2007 | 39.00 | 39.75 | 37.94 | 39.01 | 261,358 | +0.01(+0.03%) |
Aug 06, 2007 | 40.15 | 40.49 | 38.51 | 39.00 | 645,245 | +0.05(+0.13%) |
Aug 03, 2007 | 38.95 | 39.61 | 38.04 | 38.95 | 344,971 | +0.07(+0.18%) |
Aug 02, 2007 | 37.70 | 39.23 | 37.70 | 38.88 | 368,519 | +1.41(+3.76%) |
Aug 01, 2007 | 36.82 | 37.82 | 35.50 | 37.47 | 353,855 | +0.24(+0.64%) |
Jul 31, 2007 | 34.00 | 38.01 | 33.42 | 37.23 | 1,096,446 | +7.02(+23.24%) |
Jul 30, 2007 | 29.56 | 30.27 | 28.88 | 30.21 | 166,435 | +0.63(+2.13%) |
Jul 27, 2007 | 29.50 | 29.90 | 28.71 | 29.58 | 143,627 | +0.04(+0.14%) |
Jul 26, 2007 | 29.76 | 30.24 | 28.65 | 29.54 | 172,375 | -0.73(-2.41%) |
Jul 25, 2007 | 30.52 | 30.52 | 29.26 | 30.27 | 309,926 | -0.28(-0.92%) |
Jul 24, 2007 | 31.17 | 31.31 | 30.25 | 30.55 | 143,754 | -0.84(-2.68%) |
Jul 23, 2007 | 31.57 | 31.98 | 31.31 | 31.39 | 58,547 | +0.01(+0.03%) |
Jul 20, 2007 | 31.68 | 31.91 | 30.98 | 31.38 | 91,764 | -0.37(-1.17%) |
Jul 19, 2007 | 31.77 | 32.09 | 31.47 | 31.75 | 57,136 | +0.03(+0.09%) |
Jul 18, 2007 | 31.70 | 31.76 | 31.13 | 31.72 | 70,457 | -0.08(-0.25%) |
Jul 17, 2007 | 31.28 | 31.99 | 31.26 | 31.80 | 69,446 | +0.52(+1.66%) |
Jul 16, 2007 | 32.14 | 32.15 | 30.81 | 31.28 | 100,106 | -1.01(-3.13%) |
Jul 13, 2007 | 32.43 | 32.56 | 31.85 | 32.29 | 48,603 | -0.26(-0.80%) |
Jul 12, 2007 | 31.88 | 32.86 | 31.88 | 32.55 | 72,589 | +0.74(+2.33%) |
Jul 11, 2007 | 31.81 | 32.27 | 31.25 | 31.81 | 110,565 | +0.06(+0.19%) |
Jul 10, 2007 | 32.25 | 32.48 | 31.71 | 31.75 | 50,726 | -0.81(-2.49%) |
Jul 09, 2007 | 32.59 | 32.85 | 32.32 | 32.56 | 65,826 | +0.00(+0.00%) |
Jul 06, 2007 | 32.56 | 32.95 | 32.20 | 32.56 | 64,015 | -0.03(-0.09%) |
Jul 05, 2007 | 32.18 | 32.74 | 31.88 | 32.59 | 72,764 | +0.42(+1.31%) |
Jul 03, 2007 | 31.80 | 32.50 | 31.80 | 32.17 | 72,308 | +0.37(+1.16%) |
Jul 02, 2007 | 31.84 | 32.20 | 31.42 | 31.80 | 313,304 | -0.06(-0.19%) |
Jun 29, 2007 | 32.17 | 32.40 | 31.82 | 31.86 | 119,188 | -0.13(-0.41%) |
Jun 28, 2007 | 32.30 | 32.45 | 31.98 | 31.99 | 70,697 | -0.31(-0.96%) |
Jun 27, 2007 | 32.22 | 32.51 | 32.04 | 32.30 | 101,241 | +0.08(+0.25%) |
Jun 26, 2007 | 33.15 | 33.16 | 31.90 | 32.22 | 140,942 | -0.83(-2.51%) |
Jun 25, 2007 | 33.09 | 33.56 | 32.90 | 33.05 | 250,171 | -0.26(-0.78%) |
Jun 22, 2007 | 33.30 | 33.59 | 32.91 | 33.31 | 1,791,034 | -0.16(-0.48%) |
Jun 21, 2007 | 33.69 | 33.92 | 32.89 | 33.47 | 108,141 | -0.20(-0.59%) |
Jun 20, 2007 | 33.67 | 34.00 | 33.09 | 33.67 | 98,800 | +0.16(+0.48%) |
Jun 19, 2007 | 32.89 | 33.82 | 32.11 | 33.51 | 90,500 | +0.64(+1.95%) |
Jun 18, 2007 | 32.86 | 33.34 | 32.50 | 32.87 | 47,100 | -0.17(-0.51%) |
Jun 15, 2007 | 33.43 | 33.43 | 32.75 | 33.04 | 81,200 | -0.44(-1.31%) |
Jun 14, 2007 | 32.71 | 33.63 | 32.53 | 33.48 | 84,100 | +0.88(+2.70%) |
Jun 13, 2007 | 32.36 | 32.80 | 31.64 | 32.60 | 128,000 | +0.21(+0.65%) |
Jun 12, 2007 | 32.60 | 32.65 | 32.15 | 32.39 | 80,000 | -0.51(-1.55%) |
Jun 11, 2007 | 32.95 | 33.11 | 32.62 | 32.90 | 72,315 | -0.13(-0.39%) |
Jun 08, 2007 | 32.37 | 33.03 | 31.82 | 33.03 | 100,272 | +0.55(+1.69%) |
Jun 07, 2007 | 33.00 | 33.00 | 32.09 | 32.48 | 96,579 | -0.55(-1.67%) |
Jun 06, 2007 | 33.27 | 33.31 | 32.04 | 33.03 | 167,662 | -0.29(-0.87%) |
Jun 05, 2007 | 33.94 | 33.96 | 33.06 | 33.32 | 255,249 | -1.38(-3.98%) |
Jun 04, 2007 | 33.56 | 34.81 | 33.37 | 34.70 | 259,964 | +1.34(+4.02%) |
Jun 01, 2007 | 33.36 | 33.50 | 33.07 | 33.36 | 131,980 | +0.17(+0.51%) |
May 31, 2007 | 33.56 | 33.73 | 32.91 | 33.19 | 126,551 | -0.42(-1.25%) |
May 30, 2007 | 33.01 | 33.62 | 32.72 | 33.61 | 182,993 | +0.35(+1.05%) |
May 29, 2007 | 32.61 | 33.33 | 32.46 | 33.26 | 91,198 | +0.52(+1.59%) |
May 25, 2007 | 32.73 | 32.85 | 32.46 | 32.74 | 71,053 | -0.06(-0.18%) |
May 24, 2007 | 33.50 | 33.65 | 32.70 | 32.80 | 65,922 | -0.48(-1.44%) |
May 23, 2007 | 32.85 | 33.95 | 32.66 | 33.28 | 144,803 | +0.43(+1.31%) |
May 22, 2007 | 33.12 | 33.16 | 32.55 | 32.85 | 216,700 | -0.37(-1.11%) |
May 21, 2007 | 32.19 | 33.44 | 32.15 | 33.22 | 108,021 | +1.09(+3.39%) |
May 18, 2007 | 32.38 | 32.50 | 31.98 | 32.13 | 62,069 | -0.08(-0.25%) |
May 17, 2007 | 32.08 | 32.54 | 32.08 | 32.21 | 67,793 | -0.02(-0.06%) |
May 16, 2007 | 32.37 | 32.77 | 31.84 | 32.23 | 92,268 | -0.20(-0.62%) |
May 15, 2007 | 33.31 | 33.47 | 32.30 | 32.43 | 103,020 | -0.78(-2.35%) |
May 14, 2007 | 34.22 | 34.27 | 32.22 | 33.21 | 244,372 | -1.08(-3.15%) |
May 11, 2007 | 33.37 | 34.80 | 32.99 | 34.29 | 311,301 | +1.33(+4.04%) |
May 10, 2007 | 33.54 | 33.71 | 32.74 | 32.96 | 102,579 | -0.56(-1.67%) |
May 09, 2007 | 33.02 | 33.66 | 33.02 | 33.52 | 175,106 | +0.34(+1.02%) |
May 08, 2007 | 33.00 | 33.56 | 33.00 | 33.18 | 126,924 | +0.15(+0.45%) |
May 07, 2007 | 32.97 | 33.34 | 32.68 | 33.03 | 221,960 | +0.04(+0.12%) |
May 04, 2007 | 31.77 | 32.99 | 31.24 | 32.99 | 528,073 | +1.19(+3.74%) |
May 03, 2007 | 31.53 | 32.00 | 31.50 | 31.80 | 202,821 | +0.30(+0.95%) |
May 02, 2007 | 31.97 | 32.63 | 31.19 | 31.50 | 334,456 | -0.41(-1.28%) |
May 01, 2007 | 31.87 | 31.96 | 31.67 | 31.91 | 54,117 | -0.07(-0.22%) |
Apr 30, 2007 | 32.00 | 32.00 | 31.76 | 31.98 | 67,830 | +0.01(+0.03%) |
Apr 27, 2007 | 31.50 | 32.00 | 31.46 | 31.97 | 94,552 | +0.53(+1.69%) |
Apr 26, 2007 | 31.72 | 31.93 | 31.32 | 31.44 | 113,352 | -0.06(-0.19%) |
Apr 25, 2007 | 31.72 | 31.72 | 31.47 | 31.50 | 70,752 | -0.22(-0.69%) |
Apr 24, 2007 | 30.89 | 31.93 | 30.82 | 31.72 | 114,230 | +0.81(+2.62%) |
Apr 23, 2007 | 30.78 | 31.24 | 30.64 | 30.91 | 86,571 | +0.26(+0.85%) |
Apr 20, 2007 | 30.50 | 31.00 | 30.33 | 30.65 | 104,575 | +0.09(+0.29%) |
Apr 19, 2007 | 29.60 | 30.59 | 29.00 | 30.56 | 419,600 | +1.87(+6.52%) |
Apr 18, 2007 | 28.77 | 29.01 | 28.40 | 28.69 | 41,609 | -0.18(-0.62%) |
Apr 17, 2007 | 28.62 | 29.17 | 28.62 | 28.87 | 40,629 | +0.17(+0.59%) |
Apr 16, 2007 | 28.65 | 28.96 | 28.65 | 28.70 | 44,532 | +0.20(+0.70%) |
Apr 13, 2007 | 28.64 | 28.72 | 28.38 | 28.50 | 26,665 | -0.16(-0.56%) |
Apr 12, 2007 | 28.78 | 28.90 | 28.44 | 28.66 | 39,580 | -0.27(-0.93%) |
Apr 11, 2007 | 28.82 | 29.06 | 28.52 | 28.93 | 23,527 | +0.18(+0.63%) |
Apr 10, 2007 | 28.89 | 28.90 | 28.42 | 28.75 | 39,088 | +0.03(+0.10%) |
Apr 09, 2007 | 28.60 | 28.99 | 28.60 | 28.72 | 38,960 | +0.07(+0.24%) |
Apr 05, 2007 | 28.70 | 28.92 | 28.50 | 28.65 | 48,775 | -0.05(-0.17%) |
Apr 04, 2007 | 28.27 | 28.95 | 28.27 | 28.70 | 98,170 | +0.35(+1.23%) |
Apr 03, 2007 | 28.53 | 28.53 | 28.21 | 28.35 | 103,411 | -0.09(-0.32%) |
Apr 02, 2007 | 28.81 | 29.06 | 28.37 | 28.44 | 52,619 | -0.43(-1.49%) |
Mar 30, 2007 | 29.23 | 29.27 | 28.75 | 28.87 | 56,381 | -0.27(-0.93%) |
Mar 29, 2007 | 28.87 | 29.45 | 28.79 | 29.14 | 75,853 | +0.35(+1.22%) |
Mar 28, 2007 | 28.55 | 28.86 | 28.47 | 28.79 | 79,053 | +0.03(+0.10%) |
Mar 27, 2007 | 27.99 | 28.79 | 27.92 | 28.76 | 126,673 | +0.83(+2.97%) |
Mar 26, 2007 | 27.22 | 27.93 | 27.22 | 27.93 | 64,131 | +0.61(+2.23%) |
Mar 23, 2007 | 27.32 | 27.48 | 27.01 | 27.32 | 49,629 | -0.02(-0.07%) |
Mar 22, 2007 | 27.20 | 27.37 | 26.90 | 27.34 | 113,299 | +0.22(+0.81%) |
Mar 21, 2007 | 27.83 | 27.83 | 26.92 | 27.12 | 151,895 | -0.59(-2.13%) |
Mar 20, 2007 | 26.73 | 27.93 | 26.64 | 27.71 | 94,005 | +0.91(+3.40%) |
Mar 19, 2007 | 26.60 | 26.80 | 26.47 | 26.80 | 63,435 | +0.20(+0.75%) |
Mar 16, 2007 | 26.70 | 26.94 | 26.33 | 26.60 | 63,686 | -0.19(-0.71%) |
Mar 15, 2007 | 26.45 | 27.06 | 26.26 | 26.79 | 77,454 | +0.17(+0.64%) |
Mar 14, 2007 | 26.05 | 26.77 | 26.00 | 26.62 | 61,234 | +0.31(+1.18%) |
Mar 13, 2007 | 26.53 | 26.72 | 26.15 | 26.31 | 90,389 | -0.22(-0.83%) |
Mar 12, 2007 | 26.39 | 26.73 | 26.25 | 26.53 | 91,992 | -0.13(-0.49%) |
Mar 09, 2007 | 26.26 | 26.83 | 26.04 | 26.66 | 138,410 | +0.43(+1.64%) |
Mar 08, 2007 | 26.25 | 26.30 | 25.40 | 26.23 | 244,895 | +0.12(+0.46%) |
Mar 07, 2007 | 24.58 | 26.21 | 24.31 | 26.11 | 370,157 | +1.52(+6.18%) |
Mar 06, 2007 | 24.40 | 24.84 | 24.30 | 24.59 | 224,608 | +0.23(+0.94%) |
Mar 05, 2007 | 24.29 | 24.62 | 24.22 | 24.36 | 281,258 | -0.12(-0.49%) |
Mar 02, 2007 | 24.47 | 24.89 | 24.08 | 24.48 | 266,089 | -0.12(-0.49%) |
Mar 01, 2007 | 25.82 | 26.11 | 24.45 | 24.60 | 449,264 | -2.39(-8.86%) |
Feb 28, 2007 | 27.01 | 27.12 | 26.64 | 26.99 | 342,053 | -0.11(-0.41%) |
Feb 27, 2007 | 27.49 | 27.49 | 26.95 | 27.10 | 94,079 | -0.41(-1.49%) |
Feb 26, 2007 | 27.47 | 27.54 | 27.35 | 27.51 | 104,484 | +0.02(+0.07%) |
Feb 23, 2007 | 27.50 | 27.82 | 27.17 | 27.49 | 91,488 | -0.03(-0.11%) |
Feb 22, 2007 | 27.26 | 27.52 | 26.96 | 27.52 | 91,142 | +0.24(+0.88%) |
Feb 21, 2007 | 26.57 | 27.29 | 26.36 | 27.28 | 141,136 | +0.68(+2.56%) |
Feb 20, 2007 | 25.81 | 26.60 | 25.79 | 26.60 | 174,572 | +0.82(+3.18%) |
Feb 16, 2007 | 25.45 | 25.80 | 25.35 | 25.78 | 84,312 | +0.32(+1.26%) |
Feb 15, 2007 | 25.27 | 25.55 | 25.18 | 25.46 | 75,008 | +0.23(+0.91%) |
Feb 14, 2007 | 25.06 | 25.30 | 24.96 | 25.23 | 99,113 | +0.15(+0.60%) |
Feb 13, 2007 | 24.70 | 25.12 | 24.68 | 25.08 | 107,308 | +0.46(+1.87%) |
Feb 12, 2007 | 24.61 | 24.86 | 24.50 | 24.62 | 100,559 | -0.23(-0.93%) |
Feb 09, 2007 | 24.72 | 24.86 | 24.61 | 24.85 | 56,845 | -0.07(-0.28%) |
Feb 08, 2007 | 24.90 | 24.93 | 24.64 | 24.92 | 22,065 | +0.07(+0.28%) |
Feb 07, 2007 | 24.84 | 24.97 | 24.67 | 24.85 | 48,963 | +0.05(+0.20%) |
Feb 06, 2007 | 24.95 | 24.95 | 24.53 | 24.80 | 55,898 | -0.21(-0.84%) |
Feb 05, 2007 | 24.83 | 25.01 | 24.64 | 25.01 | 53,645 | +0.06(+0.24%) |
Feb 02, 2007 | 25.08 | 25.08 | 24.64 | 24.95 | 54,286 | -0.05(-0.20%) |
Feb 01, 2007 | 24.88 | 25.03 | 24.56 | 25.00 | 56,548 | +0.22(+0.89%) |
Jan 31, 2007 | 24.61 | 24.88 | 24.43 | 24.78 | 126,863 | +0.09(+0.36%) |
Jan 30, 2007 | 24.71 | 24.74 | 24.45 | 24.69 | 94,599 | -0.11(-0.44%) |
Jan 29, 2007 | 24.63 | 25.00 | 24.50 | 24.80 | 224,805 | +0.08(+0.32%) |
Jan 26, 2007 | 25.24 | 25.24 | 24.55 | 24.72 | 224,077 | -0.58(-2.29%) |
Jan 25, 2007 | 25.43 | 25.44 | 25.10 | 25.30 | 81,484 | -0.06(-0.24%) |
Jan 24, 2007 | 25.21 | 25.70 | 25.14 | 25.36 | 63,087 | +0.23(+0.92%) |
Jan 23, 2007 | 24.63 | 25.15 | 24.52 | 25.13 | 324,666 | +0.38(+1.54%) |
Jan 22, 2007 | 25.05 | 25.05 | 24.44 | 24.75 | 41,286 | -0.30(-1.20%) |
Jan 19, 2007 | 24.46 | 25.25 | 24.19 | 25.05 | 62,611 | +0.52(+2.12%) |
Jan 18, 2007 | 25.57 | 25.59 | 24.41 | 24.53 | 47,800 | -0.87(-3.43%) |
Jan 17, 2007 | 25.59 | 25.87 | 25.09 | 25.40 | 81,105 | -0.14(-0.55%) |
Jan 16, 2007 | 25.04 | 25.70 | 25.01 | 25.54 | 68,144 | +0.63(+2.53%) |
Jan 12, 2007 | 25.09 | 25.09 | 24.82 | 24.91 | 36,167 | -0.14(-0.56%) |
Jan 11, 2007 | 24.90 | 25.19 | 24.62 | 25.05 | 47,056 | +0.16(+0.64%) |
Jan 10, 2007 | 24.17 | 25.15 | 24.17 | 24.89 | 106,225 | +0.62(+2.55%) |
Jan 09, 2007 | 24.27 | 24.43 | 24.11 | 24.27 | 63,743 | -0.03(-0.14%) |
Jan 08, 2007 | 24.47 | 24.59 | 24.19 | 24.30 | 61,048 | -0.27(-1.09%) |
Jan 05, 2007 | 24.92 | 24.98 | 24.44 | 24.57 | 100,457 | -0.31(-1.25%) |
Jan 04, 2007 | 24.25 | 24.93 | 24.10 | 24.88 | 98,516 | +0.64(+2.64%) |
Jan 03, 2007 | 24.16 | 24.28 | 23.65 | 24.24 | 128,683 | +0.20(+0.83%) |
Dec 29, 2006 | 24.25 | 24.83 | 24.03 | 24.04 | 134,591 | -0.25(-1.03%) |
Dec 28, 2006 | 23.91 | 24.35 | 23.91 | 24.29 | 59,769 | +0.26(+1.08%) |
Dec 27, 2006 | 23.61 | 24.12 | 23.61 | 24.03 | 47,643 | +0.38(+1.61%) |
Dec 26, 2006 | 23.76 | 24.11 | 23.50 | 23.65 | 54,569 | -0.18(-0.76%) |
Dec 22, 2006 | 23.47 | 24.12 | 23.39 | 23.83 | 189,538 | +0.50(+2.14%) |
Dec 21, 2006 | 22.83 | 23.65 | 22.77 | 23.33 | 181,099 | +0.58(+2.55%) |
Dec 20, 2006 | 22.43 | 22.85 | 22.31 | 22.75 | 71,557 | +0.51(+2.29%) |
Dec 19, 2006 | 22.02 | 22.52 | 22.01 | 22.24 | 85,617 | +0.12(+0.54%) |
Dec 18, 2006 | 22.15 | 22.55 | 22.09 | 22.12 | 52,084 | -0.08(-0.36%) |
Dec 15, 2006 | 22.04 | 22.25 | 21.93 | 22.20 | 72,963 | +0.20(+0.91%) |
Dec 14, 2006 | 22.07 | 22.15 | 21.90 | 22.00 | 54,640 | +0.00(+0.00%) |
Dec 13, 2006 | 22.18 | 22.31 | 21.87 | 22.00 | 69,197 | -0.02(-0.09%) |
Dec 12, 2006 | 21.37 | 22.38 | 21.37 | 22.02 | 246,850 | +0.61(+2.85%) |
Dec 11, 2006 | 21.93 | 22.09 | 21.30 | 21.41 | 99,298 | -0.54(-2.46%) |
Dec 08, 2006 | 21.76 | 22.21 | 21.75 | 21.95 | 111,663 | +0.11(+0.50%) |
Dec 07, 2006 | 22.00 | 22.56 | 21.75 | 21.84 | 378,696 | +1.46(+7.16%) |
Dec 06, 2006 | 20.93 | 20.96 | 19.93 | 20.38 | 226,396 | -0.64(-3.04%) |
Dec 05, 2006 | 21.55 | 21.70 | 20.99 | 21.02 | 133,599 | -0.68(-3.13%) |
Dec 04, 2006 | 21.96 | 21.96 | 21.51 | 21.70 | 90,751 | -0.27(-1.23%) |
Dec 01, 2006 | 22.20 | 22.32 | 21.73 | 21.97 | 62,494 | -0.21(-0.95%) |
Nov 30, 2006 | 21.97 | 22.26 | 21.85 | 22.18 | 122,400 | +0.31(+1.42%) |
Nov 29, 2006 | 21.86 | 21.96 | 21.74 | 21.87 | 141,436 | +0.10(+0.46%) |
Nov 28, 2006 | 21.37 | 21.83 | 21.18 | 21.77 | 143,849 | +0.38(+1.78%) |
Nov 27, 2006 | 22.25 | 22.25 | 21.30 | 21.39 | 118,439 | -0.86(-3.87%) |
Nov 24, 2006 | 22.50 | 22.50 | 21.86 | 22.25 | 37,778 | -0.32(-1.42%) |
Nov 22, 2006 | 22.55 | 22.64 | 22.47 | 22.57 | 63,622 | +0.07(+0.31%) |
Nov 21, 2006 | 22.27 | 22.77 | 22.27 | 22.50 | 77,262 | +0.14(+0.63%) |
Nov 20, 2006 | 22.36 | 22.58 | 22.26 | 22.36 | 78,467 | +0.00(+0.00%) |
Nov 17, 2006 | 22.50 | 22.74 | 22.19 | 22.36 | 58,464 | -0.26(-1.15%) |
Nov 16, 2006 | 22.40 | 23.00 | 22.10 | 22.62 | 119,966 | +0.22(+0.98%) |
Nov 15, 2006 | 22.48 | 22.60 | 22.08 | 22.40 | 119,521 | -0.13(-0.58%) |
Nov 14, 2006 | 22.64 | 22.64 | 21.90 | 22.53 | 118,050 | -0.12(-0.53%) |
Nov 13, 2006 | 22.62 | 22.86 | 22.20 | 22.65 | 119,651 | -0.05(-0.22%) |
Nov 10, 2006 | 22.55 | 22.82 | 22.49 | 22.70 | 153,494 | +0.13(+0.58%) |
Nov 09, 2006 | 22.40 | 22.65 | 22.29 | 22.57 | 160,521 | +0.07(+0.31%) |
Nov 08, 2006 | 22.12 | 22.55 | 22.01 | 22.50 | 197,000 | +0.36(+1.63%) |
Nov 07, 2006 | 21.39 | 22.44 | 21.25 | 22.14 | 385,085 | +0.75(+3.51%) |
Nov 06, 2006 | 20.83 | 21.43 | 20.81 | 21.39 | 322,094 | +0.60(+2.89%) |
Nov 03, 2006 | 20.84 | 21.07 | 20.75 | 20.79 | 237,958 | -0.02(-0.10%) |
Nov 02, 2006 | 20.11 | 21.18 | 20.00 | 20.81 | 376,958 | +0.63(+3.12%) |
Nov 01, 2006 | 19.97 | 20.34 | 19.82 | 20.18 | 438,173 | +1.14(+5.99%) |
Oct 31, 2006 | 18.50 | 19.69 | 18.50 | 19.04 | 771,690 | +2.11(+12.46%) |
Oct 30, 2006 | 17.23 | 17.58 | 16.75 | 16.93 | 215,351 | -0.32(-1.86%) |
Oct 27, 2006 | 17.38 | 17.55 | 17.25 | 17.25 | 137,231 | -0.21(-1.20%) |
Oct 26, 2006 | 17.84 | 17.84 | 17.28 | 17.46 | 257,588 | -0.35(-1.97%) |
Oct 25, 2006 | 17.89 | 18.03 | 17.60 | 17.81 | 54,521 | -0.14(-0.78%) |
Oct 24, 2006 | 17.80 | 18.32 | 17.80 | 17.95 | 58,899 | +0.05(+0.28%) |
Oct 23, 2006 | 17.83 | 18.35 | 17.79 | 17.90 | 54,477 | -0.10(-0.56%) |
Oct 20, 2006 | 18.41 | 18.50 | 17.80 | 18.00 | 171,870 | -0.44(-2.39%) |
Oct 19, 2006 | 18.83 | 18.86 | 18.40 | 18.44 | 86,818 | -0.45(-2.38%) |
Oct 18, 2006 | 19.17 | 19.25 | 18.62 | 18.89 | 82,944 | -0.24(-1.25%) |
Oct 17, 2006 | 19.25 | 19.28 | 18.92 | 19.13 | 52,975 | -0.08(-0.42%) |
Oct 16, 2006 | 18.85 | 19.27 | 18.85 | 19.21 | 104,145 | +0.31(+1.64%) |
Oct 13, 2006 | 18.56 | 19.30 | 18.56 | 18.90 | 216,981 | +0.30(+1.61%) |
Oct 12, 2006 | 18.53 | 18.63 | 18.53 | 18.60 | 194,997 | +0.10(+0.54%) |
Oct 11, 2006 | 18.76 | 18.86 | 18.40 | 18.50 | 133,433 | -0.28(-1.49%) |
Oct 10, 2006 | 19.20 | 19.22 | 18.61 | 18.78 | 72,929 | -0.45(-2.34%) |
Oct 09, 2006 | 19.27 | 19.32 | 18.95 | 19.23 | 50,297 | -0.13(-0.67%) |
Oct 06, 2006 | 19.22 | 19.49 | 19.19 | 19.36 | 49,390 | +0.15(+0.78%) |
Oct 05, 2006 | 19.31 | 19.46 | 19.19 | 19.21 | 95,205 | -0.04(-0.21%) |
Oct 04, 2006 | 18.94 | 19.34 | 18.80 | 19.25 | 108,652 | +0.35(+1.85%) |
Oct 03, 2006 | 19.00 | 19.18 | 18.77 | 18.90 | 40,501 | -0.12(-0.63%) |