Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.36 | 22.57 | 22.28 | 22.57 | 3,454,349 | +0.68(+3.12%) |
Oct 30, 2007 | 21.85 | 22.00 | 21.82 | 21.89 | 1,929,678 | +0.10(+0.45%) |
Oct 29, 2007 | 21.67 | 21.86 | 21.60 | 21.79 | 4,197,868 | -0.33(-1.48%) |
Oct 26, 2007 | 21.99 | 22.12 | 21.88 | 22.12 | 2,056,815 | +0.26(+1.17%) |
Oct 25, 2007 | 21.73 | 21.92 | 21.73 | 21.86 | 2,518,955 | +0.22(+1.00%) |
Oct 24, 2007 | 21.48 | 21.66 | 21.31 | 21.65 | 1,863,769 | -0.09(-0.42%) |
Oct 23, 2007 | 21.66 | 21.74 | 21.52 | 21.74 | 1,725,517 | +0.23(+1.05%) |
Oct 22, 2007 | 21.44 | 21.59 | 21.30 | 21.51 | 1,842,514 | -0.09(-0.40%) |
Oct 19, 2007 | 21.69 | 21.81 | 21.60 | 21.60 | 2,475,861 | -0.44(-2.00%) |
Oct 18, 2007 | 21.89 | 22.11 | 21.89 | 22.04 | 1,633,674 | +0.01(+0.02%) |
Oct 17, 2007 | 22.12 | 22.13 | 21.92 | 22.04 | 2,931,761 | -0.06(-0.28%) |
Oct 16, 2007 | 22.10 | 22.20 | 21.99 | 22.10 | 2,321,814 | -0.45(-2.00%) |
Oct 15, 2007 | 22.66 | 22.78 | 22.46 | 22.55 | 2,194,872 | -0.23(-1.01%) |
Oct 12, 2007 | 22.60 | 22.79 | 22.47 | 22.78 | 1,941,919 | +0.01(+0.05%) |
Oct 11, 2007 | 22.97 | 23.03 | 22.69 | 22.77 | 2,018,596 | -0.07(-0.29%) |
Oct 10, 2007 | 22.87 | 22.90 | 22.70 | 22.84 | 2,170,887 | -0.15(-0.67%) |
Oct 09, 2007 | 22.74 | 23.03 | 22.73 | 22.99 | 2,772,059 | +0.57(+2.54%) |
Oct 08, 2007 | 22.22 | 22.68 | 22.21 | 22.42 | 3,067,673 | +0.35(+1.60%) |
Oct 05, 2007 | 22.08 | 22.15 | 22.02 | 22.07 | 2,065,785 | +0.10(+0.44%) |
Oct 04, 2007 | 22.07 | 22.14 | 21.86 | 21.97 | 7,427,778 | +0.26(+1.18%) |
Oct 03, 2007 | 21.87 | 21.88 | 21.68 | 21.71 | 7,276,071 | -0.10(-0.45%) |
Oct 02, 2007 | 21.69 | 21.82 | 21.68 | 21.81 | 6,271,063 | +0.03(+0.14%) |
Oct 01, 2007 | 21.64 | 21.84 | 21.61 | 21.78 | 4,073,461 | +0.03(+0.12%) |
Sep 28, 2007 | 21.61 | 21.76 | 21.52 | 21.75 | 2,961,400 | +0.02(+0.09%) |
Sep 27, 2007 | 21.71 | 21.79 | 21.67 | 21.73 | 1,835,495 | -0.12(-0.54%) |
Sep 26, 2007 | 21.99 | 22.01 | 21.81 | 21.85 | 1,302,961 | -0.01(-0.05%) |
Sep 25, 2007 | 21.70 | 21.92 | 21.69 | 21.86 | 2,505,305 | +0.10(+0.45%) |
Sep 24, 2007 | 21.77 | 21.84 | 21.70 | 21.76 | 1,766,661 | -0.03(-0.12%) |
Sep 21, 2007 | 21.82 | 21.90 | 21.72 | 21.79 | 2,514,665 | -0.31(-1.42%) |
Sep 20, 2007 | 22.08 | 22.29 | 22.04 | 22.10 | 1,474,362 | -0.06(-0.28%) |
Sep 19, 2007 | 22.20 | 22.34 | 22.11 | 22.16 | 1,507,707 | +0.21(+0.93%) |
Sep 18, 2007 | 21.66 | 21.99 | 21.54 | 21.96 | 2,457,921 | +0.52(+2.42%) |
Sep 17, 2007 | 21.47 | 21.57 | 21.30 | 21.44 | 2,836,213 | -0.45(-2.04%) |
Sep 14, 2007 | 21.81 | 21.90 | 21.79 | 21.89 | 2,441,151 | -0.07(-0.33%) |
Sep 13, 2007 | 22.05 | 22.15 | 21.89 | 21.96 | 1,767,441 | +0.10(+0.45%) |
Sep 12, 2007 | 21.75 | 21.96 | 21.70 | 21.86 | 2,057,400 | +0.42(+1.94%) |
Sep 11, 2007 | 21.44 | 21.51 | 21.33 | 21.45 | 6,577,206 | +0.30(+1.41%) |
Sep 10, 2007 | 21.43 | 21.44 | 21.02 | 21.15 | 3,306,153 | +0.07(+0.34%) |
Sep 07, 2007 | 21.22 | 21.31 | 20.99 | 21.08 | 1,217,358 | +0.04(+0.17%) |
Sep 06, 2007 | 21.07 | 21.13 | 20.95 | 21.04 | 886,255 | -0.01(-0.05%) |
Sep 05, 2007 | 21.13 | 21.20 | 20.94 | 21.05 | 1,943,132 | -0.10(-0.46%) |
Sep 04, 2007 | 20.89 | 21.24 | 20.89 | 21.15 | 3,607,421 | +0.15(+0.71%) |
Aug 31, 2007 | 20.99 | 21.10 | 20.81 | 21.00 | 4,223,218 | +0.38(+1.84%) |
Aug 30, 2007 | 20.59 | 20.81 | 20.58 | 20.62 | 2,497,505 | -0.09(-0.42%) |
Aug 29, 2007 | 20.56 | 20.72 | 20.36 | 20.71 | 1,905,693 | +0.46(+2.28%) |
Aug 28, 2007 | 20.55 | 20.63 | 20.23 | 20.25 | 1,845,244 | -0.57(-2.73%) |
Aug 27, 2007 | 20.88 | 20.91 | 20.77 | 20.82 | 2,024,473 | +0.00(+0.00%) |
Aug 24, 2007 | 20.52 | 20.85 | 20.49 | 20.82 | 2,872,092 | +0.34(+1.68%) |
Aug 23, 2007 | 20.70 | 20.70 | 20.39 | 20.47 | 2,326,689 | -0.07(-0.32%) |
Aug 22, 2007 | 20.49 | 20.57 | 20.38 | 20.54 | 1,910,568 | +0.27(+1.34%) |
Aug 21, 2007 | 20.25 | 20.39 | 20.19 | 20.27 | 1,311,151 | -0.02(-0.10%) |
Aug 20, 2007 | 20.36 | 20.39 | 20.10 | 20.29 | 2,432,774 | +0.16(+0.79%) |
Aug 17, 2007 | 20.24 | 20.31 | 19.96 | 20.13 | 4,979,382 | +0.33(+1.68%) |
Aug 16, 2007 | 19.69 | 19.87 | 19.44 | 19.80 | 3,740,745 | -0.11(-0.57%) |
Aug 15, 2007 | 20.10 | 20.26 | 19.90 | 19.91 | 3,006,639 | -0.46(-2.24%) |
Aug 14, 2007 | 20.62 | 20.62 | 20.32 | 20.36 | 2,104,078 | -0.28(-1.34%) |
Aug 13, 2007 | 20.87 | 20.93 | 20.60 | 20.64 | 2,328,249 | -0.21(-1.01%) |
Aug 10, 2007 | 20.73 | 20.95 | 20.59 | 20.85 | 7,499,049 | -0.29(-1.38%) |
Aug 09, 2007 | 21.13 | 21.41 | 21.04 | 21.14 | 7,282,311 | -0.61(-2.78%) |
Aug 08, 2007 | 21.70 | 21.87 | 21.61 | 21.75 | 3,399,946 | +0.28(+1.31%) |
Aug 07, 2007 | 21.41 | 21.60 | 21.28 | 21.47 | 3,266,962 | +0.12(+0.58%) |
Aug 06, 2007 | 21.31 | 21.36 | 21.10 | 21.34 | 7,711,661 | +0.35(+1.66%) |
Aug 03, 2007 | 21.06 | 21.20 | 20.90 | 21.00 | 5,826,083 | -0.21(-0.97%) |
Aug 02, 2007 | 21.15 | 21.33 | 21.10 | 21.20 | 18,507,670 | +0.21(+1.00%) |
Aug 01, 2007 | 20.76 | 21.01 | 20.65 | 20.99 | 5,152,889 | -0.42(-1.96%) |
Jul 31, 2007 | 21.57 | 21.65 | 21.33 | 21.41 | 2,500,040 | +0.17(+0.80%) |
Jul 30, 2007 | 21.26 | 21.32 | 21.03 | 21.24 | 2,470,206 | +0.28(+1.35%) |
Jul 27, 2007 | 21.29 | 21.30 | 20.92 | 20.96 | 4,020,915 | -0.24(-1.11%) |
Jul 26, 2007 | 21.44 | 21.56 | 21.13 | 21.20 | 4,262,412 | -0.53(-2.43%) |
Jul 25, 2007 | 21.84 | 21.90 | 21.48 | 21.72 | 3,965,628 | +0.06(+0.26%) |
Jul 24, 2007 | 22.00 | 22.02 | 21.65 | 21.67 | 2,313,234 | -0.27(-1.24%) |
Jul 23, 2007 | 21.96 | 22.08 | 21.92 | 21.94 | 2,582,036 | -0.14(-0.63%) |
Jul 20, 2007 | 22.27 | 22.32 | 22.00 | 22.08 | 9,037,273 | -0.02(-0.07%) |
Jul 19, 2007 | 22.07 | 22.15 | 21.56 | 22.09 | 6,847,081 | +0.20(+0.91%) |
Jul 18, 2007 | 21.93 | 22.02 | 21.71 | 21.89 | 4,189,191 | -0.01(-0.05%) |
Jul 17, 2007 | 21.91 | 22.07 | 21.88 | 21.90 | 4,258,902 | -0.10(-0.44%) |
Jul 16, 2007 | 22.02 | 22.08 | 21.90 | 22.00 | 5,765,244 | +0.19(+0.89%) |
Jul 13, 2007 | 21.79 | 21.86 | 21.72 | 21.81 | 15,011,748 | +0.01(+0.02%) |
Jul 12, 2007 | 21.67 | 21.84 | 21.62 | 21.80 | 8,241,885 | +0.47(+2.19%) |
Jul 11, 2007 | 21.36 | 21.41 | 21.26 | 21.33 | 4,978,241 | +0.10(+0.46%) |
Jul 10, 2007 | 21.43 | 21.51 | 21.24 | 21.24 | 4,339,946 | -0.17(-0.79%) |
Jul 09, 2007 | 21.64 | 21.65 | 21.39 | 21.41 | 3,928,528 | -0.05(-0.24%) |
Jul 06, 2007 | 21.49 | 21.51 | 21.39 | 21.46 | 3,317,267 | +0.06(+0.29%) |
Jul 05, 2007 | 21.69 | 21.63 | 21.28 | 21.40 | 5,998,849 | +0.32(+1.53%) |
Jul 03, 2007 | 21.13 | 21.14 | 21.06 | 21.07 | 2,780,249 | +0.04(+0.17%) |
Jul 02, 2007 | 21.10 | 21.17 | 20.93 | 21.04 | 4,378,629 | +0.38(+1.86%) |
Jun 29, 2007 | 20.87 | 20.97 | 20.52 | 20.65 | 3,495,103 | -0.16(-0.79%) |
Jun 28, 2007 | 21.04 | 20.94 | 20.79 | 20.82 | 3,217,040 | -0.05(-0.22%) |
Jun 27, 2007 | 20.72 | 20.93 | 20.65 | 20.86 | 4,416,459 | +0.16(+0.77%) |
Jun 26, 2007 | 20.83 | 20.86 | 20.63 | 20.70 | 3,266,711 | +0.19(+0.92%) |
Jun 25, 2007 | 20.68 | 20.75 | 20.50 | 20.51 | 5,141,150 | -0.19(-0.92%) |
Jun 22, 2007 | 20.83 | 20.85 | 20.65 | 20.70 | 4,153,214 | -0.22(-1.05%) |
Jun 21, 2007 | 20.98 | 20.95 | 20.80 | 20.92 | 6,798,197 | -0.01(-0.05%) |
Jun 20, 2007 | 21.31 | 21.31 | 20.90 | 20.93 | 6,012,109 | -0.39(-1.85%) |
Jun 19, 2007 | 21.61 | 21.93 | 21.26 | 21.33 | 11,864,711 | +0.12(+0.58%) |
Jun 18, 2007 | 21.31 | 21.35 | 21.13 | 21.21 | 4,949,187 | -0.24(-1.12%) |
Jun 15, 2007 | 21.42 | 21.51 | 21.28 | 21.45 | 8,098,173 | +0.25(+1.19%) |
Jun 14, 2007 | 21.10 | 21.51 | 21.07 | 21.20 | 23,785,386 | -0.89(-4.04%) |
Jun 13, 2007 | 22.86 | 23.05 | 22.02 | 22.09 | 17,359,692 | -0.67(-2.95%) |
Jun 12, 2007 | 22.85 | 23.01 | 22.75 | 22.76 | 5,216,721 | -0.39(-1.68%) |
Jun 11, 2007 | 22.95 | 23.56 | 22.92 | 23.15 | 8,385,207 | -0.18(-0.79%) |
Jun 08, 2007 | 23.38 | 23.42 | 23.06 | 23.33 | 2,763,089 | +0.14(+0.60%) |
Jun 07, 2007 | 23.50 | 23.63 | 23.15 | 23.20 | 3,292,698 | -0.43(-1.82%) |
Jun 06, 2007 | 23.84 | 23.86 | 23.44 | 23.63 | 2,757,267 | -0.11(-0.48%) |
Jun 05, 2007 | 23.85 | 23.97 | 23.73 | 23.74 | 3,236,344 | -0.42(-1.72%) |
Jun 04, 2007 | 24.05 | 24.16 | 24.00 | 24.15 | 2,429,062 | -0.51(-2.06%) |
Jun 01, 2007 | 24.51 | 24.71 | 24.43 | 24.66 | 3,548,142 | -0.01(-0.02%) |
May 31, 2007 | 24.63 | 24.77 | 24.59 | 24.67 | 2,800,139 | +0.23(+0.94%) |
May 30, 2007 | 24.24 | 24.48 | 24.17 | 24.44 | 2,430,247 | +0.16(+0.68%) |
May 29, 2007 | 24.36 | 24.43 | 24.24 | 24.27 | 1,851,289 | -0.05(-0.19%) |
May 25, 2007 | 24.29 | 24.51 | 24.25 | 24.32 | 1,624,172 | +0.08(+0.34%) |
May 24, 2007 | 24.36 | 24.41 | 24.14 | 24.24 | 2,483,271 | -0.02(-0.06%) |
May 23, 2007 | 24.42 | 24.46 | 24.23 | 24.25 | 2,014,696 | -0.24(-0.96%) |
May 22, 2007 | 24.47 | 24.57 | 24.36 | 24.49 | 2,586,033 | -0.01(-0.02%) |
May 21, 2007 | 24.42 | 24.59 | 24.44 | 24.49 | 3,631,405 | +0.24(+0.99%) |
May 18, 2007 | 24.20 | 24.31 | 24.17 | 24.25 | 3,049,343 | +0.56(+2.36%) |
May 17, 2007 | 23.72 | 23.72 | 23.57 | 23.69 | 3,751,328 | -0.19(-0.82%) |
May 16, 2007 | 23.93 | 24.00 | 23.77 | 23.89 | 2,237,966 | +0.23(+0.95%) |
May 15, 2007 | 23.61 | 23.76 | 23.51 | 23.66 | 2,069,435 | +0.26(+1.12%) |
May 14, 2007 | 23.47 | 23.50 | 23.34 | 23.40 | 6,137,296 | -0.06(-0.26%) |
May 11, 2007 | 23.44 | 23.50 | 23.32 | 23.46 | 3,938,914 | +0.03(+0.13%) |
May 10, 2007 | 23.57 | 23.73 | 23.40 | 23.43 | 1,376,475 | -0.30(-1.25%) |
May 09, 2007 | 23.70 | 23.84 | 23.61 | 23.73 | 2,157,433 | -0.10(-0.43%) |
May 08, 2007 | 23.71 | 23.88 | 23.68 | 23.83 | 2,682,751 | -0.16(-0.68%) |
May 07, 2007 | 24.09 | 24.08 | 23.92 | 24.00 | 2,021,716 | +0.19(+0.82%) |
May 04, 2007 | 23.66 | 23.92 | 23.66 | 23.80 | 2,500,625 | +0.28(+1.20%) |
May 03, 2007 | 23.59 | 23.66 | 23.42 | 23.52 | 4,676,017 | -0.31(-1.31%) |
May 02, 2007 | 23.51 | 23.99 | 23.51 | 23.83 | 8,844,937 | +0.52(+2.22%) |
May 01, 2007 | 23.60 | 23.70 | 23.19 | 23.31 | 5,514,090 | -0.21(-0.87%) |
Apr 30, 2007 | 23.74 | 23.76 | 23.50 | 23.52 | 1,706,602 | -0.20(-0.84%) |
Apr 27, 2007 | 23.53 | 23.74 | 23.48 | 23.72 | 1,301,206 | +0.07(+0.28%) |
Apr 26, 2007 | 23.72 | 23.75 | 23.57 | 23.65 | 1,321,876 | -0.08(-0.35%) |
Apr 25, 2007 | 23.67 | 23.77 | 23.54 | 23.73 | 1,693,388 | +0.34(+1.47%) |
Apr 24, 2007 | 23.48 | 23.48 | 23.30 | 23.39 | 1,885,413 | +0.17(+0.75%) |
Apr 23, 2007 | 23.34 | 23.41 | 23.20 | 23.22 | 1,758,471 | -0.37(-1.59%) |
Apr 20, 2007 | 23.50 | 23.63 | 23.49 | 23.59 | 1,919,333 | +0.10(+0.44%) |
Apr 19, 2007 | 23.44 | 23.59 | 23.34 | 23.49 | 2,145,150 | -0.17(-0.74%) |
Apr 18, 2007 | 23.74 | 23.77 | 23.59 | 23.66 | 2,400,300 | +0.00(+0.00%) |
Apr 17, 2007 | 23.74 | 23.80 | 23.60 | 23.66 | 2,221,781 | -0.03(-0.11%) |
Apr 16, 2007 | 23.57 | 23.73 | 23.57 | 23.69 | 2,419,885 | +0.25(+1.07%) |
Apr 13, 2007 | 23.35 | 23.47 | 23.28 | 23.44 | 6,101,612 | +0.68(+2.97%) |
Apr 12, 2007 | 22.66 | 22.81 | 22.56 | 22.76 | 3,079,568 | +0.23(+1.00%) |
Apr 11, 2007 | 22.68 | 22.68 | 22.47 | 22.53 | 2,407,807 | +0.06(+0.25%) |
Apr 10, 2007 | 22.39 | 22.54 | 22.37 | 22.48 | 4,400,274 | +0.14(+0.64%) |
Apr 09, 2007 | 22.51 | 22.51 | 22.31 | 22.33 | 1,909,788 | -0.22(-0.98%) |
Apr 05, 2007 | 22.45 | 22.64 | 22.45 | 22.55 | 1,157,104 | +0.06(+0.27%) |
Apr 04, 2007 | 22.39 | 22.49 | 22.36 | 22.49 | 2,261,560 | +0.26(+1.18%) |
Apr 03, 2007 | 22.14 | 22.31 | 22.10 | 22.23 | 2,997,864 | +0.06(+0.28%) |
Apr 02, 2007 | 22.31 | 22.25 | 22.06 | 22.17 | 2,925,521 | -0.14(-0.64%) |
Mar 30, 2007 | 22.22 | 22.42 | 22.22 | 22.31 | 2,467,088 | +0.05(+0.23%) |
Mar 29, 2007 | 22.04 | 22.28 | 22.12 | 22.26 | 2,970,834 | +0.25(+1.12%) |
Mar 28, 2007 | 22.00 | 22.10 | 21.93 | 22.02 | 1,385,474 | -0.10(-0.44%) |
Mar 27, 2007 | 22.08 | 22.14 | 22.03 | 22.11 | 1,704,847 | -0.10(-0.46%) |
Mar 26, 2007 | 22.06 | 22.23 | 21.91 | 22.22 | 3,064,943 | -0.04(-0.18%) |
Mar 23, 2007 | 22.25 | 22.35 | 22.20 | 22.26 | 2,508,230 | -0.06(-0.28%) |
Mar 22, 2007 | 22.34 | 22.43 | 22.24 | 22.32 | 2,423,212 | -0.06(-0.25%) |
Mar 21, 2007 | 21.95 | 22.39 | 21.92 | 22.37 | 2,506,397 | +0.44(+2.01%) |
Mar 20, 2007 | 21.68 | 21.99 | 21.65 | 21.93 | 3,215,675 | +0.21(+0.94%) |
Mar 19, 2007 | 21.59 | 21.76 | 21.52 | 21.73 | 3,481,649 | +0.13(+0.62%) |
Mar 16, 2007 | 21.64 | 21.77 | 21.52 | 21.60 | 4,707,392 | +0.11(+0.50%) |
Mar 15, 2007 | 21.39 | 21.62 | 21.34 | 21.49 | 2,203,257 | +0.00(+0.00%) |
Mar 14, 2007 | 21.39 | 21.52 | 21.27 | 21.49 | 2,054,475 | -0.12(-0.57%) |
Mar 13, 2007 | 21.90 | 21.86 | 21.56 | 21.61 | 4,588,250 | -0.29(-1.31%) |
Mar 12, 2007 | 21.88 | 21.99 | 21.85 | 21.90 | 2,173,032 | -0.07(-0.33%) |
Mar 09, 2007 | 21.95 | 22.07 | 21.81 | 21.97 | 3,470,729 | -0.23(-1.04%) |
Mar 08, 2007 | 21.86 | 22.21 | 21.84 | 22.20 | 3,952,563 | +0.41(+1.86%) |
Mar 07, 2007 | 21.70 | 21.93 | 21.69 | 21.80 | 2,085,674 | +0.09(+0.43%) |
Mar 06, 2007 | 21.65 | 21.78 | 21.55 | 21.70 | 2,372,903 | +0.35(+1.63%) |
Mar 05, 2007 | 21.31 | 21.61 | 21.31 | 21.35 | 2,989,479 | -0.16(-0.74%) |
Mar 02, 2007 | 21.69 | 21.84 | 21.50 | 21.51 | 1,967,897 | +0.02(+0.10%) |
Mar 01, 2007 | 21.43 | 21.56 | 21.22 | 21.49 | 3,036,080 | -0.26(-1.18%) |
Feb 28, 2007 | 21.96 | 21.96 | 21.69 | 21.75 | 2,878,137 | -0.22(-1.00%) |
Feb 27, 2007 | 22.34 | 22.39 | 21.84 | 21.97 | 4,972,781 | -0.47(-2.10%) |
Feb 26, 2007 | 22.49 | 22.55 | 22.41 | 22.44 | 4,034,384 | -0.05(-0.23%) |
Feb 23, 2007 | 22.42 | 22.53 | 22.34 | 22.49 | 2,028,345 | +0.04(+0.18%) |
Feb 22, 2007 | 22.37 | 22.46 | 22.32 | 22.45 | 2,041,995 | -0.06(-0.25%) |
Feb 21, 2007 | 22.47 | 22.59 | 22.42 | 22.51 | 1,550,801 | +0.04(+0.16%) |
Feb 20, 2007 | 22.44 | 22.52 | 22.37 | 22.47 | 1,205,073 | +0.03(+0.14%) |
Feb 16, 2007 | 22.38 | 22.45 | 22.33 | 22.44 | 4,124,745 | -0.02(-0.09%) |
Feb 15, 2007 | 22.54 | 22.60 | 22.43 | 22.46 | 3,564,912 | +0.02(+0.09%) |
Feb 14, 2007 | 22.34 | 22.44 | 22.30 | 22.44 | 6,244,397 | +0.18(+0.83%) |
Feb 13, 2007 | 22.10 | 22.46 | 22.07 | 22.26 | 5,281,091 | -0.46(-2.01%) |
Feb 12, 2007 | 22.68 | 22.74 | 22.45 | 22.71 | 4,081,935 | +0.26(+1.16%) |
Feb 09, 2007 | 22.31 | 22.55 | 22.31 | 22.45 | 4,242,912 | -0.28(-1.24%) |
Feb 08, 2007 | 22.66 | 22.79 | 22.65 | 22.73 | 1,368,480 | +0.10(+0.45%) |
Feb 07, 2007 | 22.64 | 22.72 | 22.56 | 22.63 | 2,117,848 | -0.05(-0.23%) |
Feb 06, 2007 | 22.64 | 22.75 | 22.54 | 22.68 | 1,529,546 | +0.01(+0.04%) |
Feb 05, 2007 | 22.58 | 22.69 | 22.51 | 22.67 | 1,384,664 | +0.12(+0.55%) |
Feb 02, 2007 | 22.62 | 22.68 | 22.45 | 22.55 | 1,716,937 | -0.08(-0.34%) |
Feb 01, 2007 | 22.43 | 22.69 | 22.43 | 22.63 | 2,521,490 | +0.02(+0.09%) |
Jan 31, 2007 | 22.46 | 22.62 | 22.39 | 22.61 | 4,430,108 | -0.18(-0.81%) |
Jan 30, 2007 | 22.94 | 22.97 | 22.73 | 22.79 | 2,589,543 | -0.07(-0.29%) |
Jan 29, 2007 | 22.90 | 23.00 | 22.83 | 22.86 | 2,609,823 | -0.39(-1.70%) |
Jan 26, 2007 | 23.23 | 23.27 | 23.06 | 23.25 | 1,856,944 | -0.17(-0.74%) |
Jan 25, 2007 | 23.70 | 23.75 | 23.40 | 23.43 | 2,369,783 | -0.27(-1.15%) |
Jan 24, 2007 | 23.64 | 23.77 | 23.59 | 23.70 | 1,151,059 | +0.11(+0.46%) |
Jan 23, 2007 | 23.56 | 23.62 | 23.45 | 23.59 | 2,705,761 | +0.19(+0.81%) |
Jan 22, 2007 | 23.74 | 23.77 | 23.35 | 23.40 | 2,942,096 | -0.29(-1.21%) |
Jan 19, 2007 | 23.43 | 23.73 | 23.43 | 23.69 | 2,973,880 | +0.16(+0.70%) |
Jan 18, 2007 | 23.64 | 23.67 | 23.33 | 23.52 | 2,274,235 | +0.05(+0.20%) |
Jan 17, 2007 | 23.34 | 23.53 | 23.26 | 23.48 | 1,302,181 | +0.06(+0.24%) |
Jan 16, 2007 | 23.57 | 23.64 | 23.39 | 23.42 | 1,797,080 | +0.01(+0.04%) |
Jan 12, 2007 | 23.24 | 23.44 | 23.21 | 23.41 | 1,596,820 | +0.16(+0.68%) |
Jan 11, 2007 | 23.17 | 23.36 | 23.13 | 23.25 | 2,735,985 | +0.28(+1.21%) |
Jan 10, 2007 | 23.06 | 23.09 | 22.92 | 22.97 | 3,556,917 | +0.14(+0.61%) |
Jan 09, 2007 | 22.99 | 23.01 | 22.81 | 22.84 | 3,944,764 | -0.31(-1.33%) |
Jan 08, 2007 | 23.22 | 23.22 | 22.99 | 23.14 | 4,476,907 | -0.38(-1.63%) |
Jan 05, 2007 | 23.73 | 23.75 | 23.33 | 23.53 | 4,585,520 | -0.09(-0.37%) |
Jan 04, 2007 | 23.49 | 23.67 | 23.40 | 23.62 | 1,751,061 | -0.05(-0.20%) |
Jan 03, 2007 | 23.87 | 23.90 | 23.59 | 23.66 | 1,534,421 | -0.02(-0.06%) |
Dec 29, 2006 | 23.76 | 23.82 | 23.67 | 23.68 | 875,920 | -0.08(-0.35%) |
Dec 28, 2006 | 23.72 | 23.90 | 23.70 | 23.76 | 1,126,880 | +0.15(+0.63%) |
Dec 27, 2006 | 23.54 | 23.64 | 23.51 | 23.61 | 1,525,646 | +0.31(+1.32%) |
Dec 26, 2006 | 23.34 | 23.40 | 23.26 | 23.30 | 723,044 | +0.04(+0.15%) |
Dec 22, 2006 | 23.39 | 23.40 | 23.14 | 23.27 | 1,892,628 | +0.05(+0.22%) |
Dec 21, 2006 | 23.19 | 23.32 | 23.15 | 23.22 | 2,610,408 | -0.12(-0.51%) |
Dec 20, 2006 | 23.38 | 23.46 | 23.23 | 23.33 | 2,778,494 | -0.17(-0.74%) |
Dec 19, 2006 | 23.37 | 23.59 | 23.37 | 23.51 | 1,655,903 | +0.05(+0.20%) |
Dec 18, 2006 | 23.46 | 23.47 | 23.33 | 23.46 | 1,982,716 | -0.07(-0.28%) |
Dec 15, 2006 | 23.62 | 23.64 | 23.46 | 23.53 | 1,906,083 | +0.04(+0.17%) |
Dec 14, 2006 | 23.48 | 23.59 | 23.44 | 23.49 | 1,244,462 | +0.05(+0.20%) |
Dec 13, 2006 | 23.46 | 23.54 | 23.41 | 23.44 | 1,928,508 | -0.17(-0.72%) |
Dec 12, 2006 | 23.46 | 23.64 | 23.46 | 23.61 | 3,574,857 | +0.22(+0.92%) |
Dec 11, 2006 | 23.24 | 23.42 | 23.22 | 23.40 | 1,811,510 | +0.11(+0.48%) |
Dec 08, 2006 | 23.23 | 23.43 | 23.13 | 23.28 | 5,902,521 | -0.09(-0.39%) |
Dec 07, 2006 | 23.35 | 23.46 | 23.27 | 23.37 | 3,891,140 | +0.28(+1.20%) |
Dec 06, 2006 | 22.91 | 23.13 | 22.87 | 23.10 | 4,636,024 | -0.03(-0.11%) |
Dec 05, 2006 | 23.05 | 23.25 | 23.00 | 23.12 | 12,395,100 | +0.58(+2.57%) |
Dec 04, 2006 | 22.44 | 22.56 | 22.37 | 22.54 | 1,527,791 | +0.08(+0.37%) |
Dec 01, 2006 | 22.44 | 22.65 | 22.29 | 22.46 | 2,682,166 | -0.11(-0.48%) |
Nov 30, 2006 | 22.77 | 22.77 | 22.53 | 22.57 | 2,062,860 | -0.01(-0.02%) |
Nov 29, 2006 | 22.42 | 22.64 | 22.37 | 22.57 | 1,831,985 | +0.56(+2.54%) |
Nov 28, 2006 | 21.97 | 22.07 | 21.94 | 22.02 | 1,577,320 | +0.03(+0.14%) |
Nov 27, 2006 | 22.17 | 22.17 | 21.89 | 21.99 | 1,193,764 | -0.14(-0.65%) |
Nov 24, 2006 | 22.13 | 22.27 | 22.11 | 22.13 | 675,855 | -0.03(-0.12%) |
Nov 22, 2006 | 22.15 | 22.23 | 22.06 | 22.15 | 2,005,921 | +0.16(+0.75%) |
Nov 21, 2006 | 22.03 | 22.05 | 21.90 | 21.99 | 1,603,060 | +0.12(+0.54%) |
Nov 20, 2006 | 21.79 | 22.03 | 21.77 | 21.87 | 2,361,593 | +0.10(+0.45%) |
Nov 17, 2006 | 21.66 | 21.81 | 21.64 | 21.77 | 1,936,112 | +0.00(+0.00%) |
Nov 16, 2006 | 21.83 | 21.84 | 21.74 | 21.77 | 3,771,802 | -0.15(-0.68%) |
Nov 15, 2006 | 21.79 | 21.99 | 21.76 | 21.92 | 2,956,915 | -0.12(-0.56%) |
Nov 14, 2006 | 21.94 | 22.08 | 21.72 | 22.05 | 2,910,311 | +0.18(+0.82%) |
Nov 13, 2006 | 21.86 | 21.93 | 21.80 | 21.87 | 3,486,134 | +0.23(+1.07%) |
Nov 10, 2006 | 21.74 | 21.76 | 21.53 | 21.64 | 6,600,216 | -0.03(-0.14%) |
Nov 09, 2006 | 21.80 | 21.92 | 21.56 | 21.67 | 4,727,087 | +0.00(+0.00%) |
Nov 08, 2006 | 21.83 | 21.84 | 21.63 | 21.67 | 4,435,958 | -0.32(-1.45%) |
Nov 07, 2006 | 21.98 | 22.13 | 21.95 | 21.99 | 2,702,836 | +0.24(+1.11%) |
Nov 06, 2006 | 21.66 | 21.76 | 21.63 | 21.74 | 3,112,132 | +0.27(+1.24%) |
Nov 03, 2006 | 21.54 | 21.57 | 21.39 | 21.48 | 5,479,965 | -0.11(-0.52%) |
Nov 02, 2006 | 21.65 | 21.74 | 21.59 | 21.59 | 2,625,032 | -0.17(-0.78%) |