Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.98 | 24.13 | 23.72 | 23.83 | 2,229,808 | -0.15(-0.65%) |
Sep 27, 2007 | 24.08 | 24.13 | 23.78 | 23.98 | 1,986,163 | +0.09(+0.36%) |
Sep 26, 2007 | 23.67 | 24.08 | 23.45 | 23.90 | 1,822,673 | +0.34(+1.45%) |
Sep 25, 2007 | 23.40 | 23.62 | 22.97 | 23.56 | 2,311,077 | +0.04(+0.16%) |
Sep 24, 2007 | 22.51 | 23.58 | 22.42 | 23.52 | 2,918,737 | +1.06(+4.74%) |
Sep 21, 2007 | 21.87 | 22.56 | 21.82 | 22.45 | 1,710,819 | +0.88(+4.07%) |
Sep 20, 2007 | 21.97 | 22.28 | 21.48 | 21.58 | 1,670,296 | -0.38(-1.75%) |
Sep 19, 2007 | 21.66 | 22.25 | 21.58 | 21.96 | 2,181,661 | +0.35(+1.63%) |
Sep 18, 2007 | 21.03 | 21.66 | 21.03 | 21.61 | 2,454,065 | +0.58(+2.74%) |
Sep 17, 2007 | 20.85 | 21.32 | 20.80 | 21.03 | 2,919,545 | -0.29(-1.36%) |
Sep 14, 2007 | 20.87 | 21.56 | 20.81 | 21.32 | 2,050,144 | +0.32(+1.53%) |
Sep 13, 2007 | 20.58 | 21.27 | 20.34 | 21.00 | 3,157,212 | +0.57(+2.79%) |
Sep 12, 2007 | 20.33 | 20.46 | 20.12 | 20.43 | 2,575,242 | -0.02(-0.09%) |
Sep 11, 2007 | 20.64 | 20.76 | 20.28 | 20.45 | 2,210,258 | +0.02(+0.12%) |
Sep 10, 2007 | 20.55 | 20.55 | 20.08 | 20.42 | 3,493,598 | -0.14(-0.66%) |
Sep 07, 2007 | 20.65 | 20.70 | 20.36 | 20.56 | 2,641,808 | -0.43(-2.06%) |
Sep 06, 2007 | 20.91 | 21.11 | 20.70 | 20.99 | 1,627,965 | +0.08(+0.38%) |
Sep 05, 2007 | 20.84 | 21.04 | 20.61 | 20.91 | 2,878,183 | -0.11(-0.53%) |
Sep 04, 2007 | 20.73 | 21.31 | 20.03 | 21.03 | 4,056,826 | +0.06(+0.30%) |
Aug 31, 2007 | 21.06 | 21.27 | 20.88 | 20.96 | 2,535,496 | +0.06(+0.30%) |
Aug 30, 2007 | 21.22 | 21.27 | 20.73 | 20.90 | 2,264,384 | -0.54(-2.54%) |
Aug 29, 2007 | 21.32 | 21.60 | 21.16 | 21.45 | 1,923,151 | +0.50(+2.39%) |
Aug 28, 2007 | 21.48 | 21.68 | 20.86 | 20.94 | 2,275,694 | -0.84(-3.86%) |
Aug 27, 2007 | 22.29 | 22.33 | 21.74 | 21.79 | 1,651,392 | -0.33(-1.51%) |
Aug 24, 2007 | 21.76 | 22.25 | 21.53 | 22.12 | 2,379,098 | +0.48(+2.23%) |
Aug 23, 2007 | 22.75 | 22.84 | 21.39 | 21.64 | 3,107,934 | -0.67(-3.00%) |
Aug 22, 2007 | 21.74 | 22.42 | 21.68 | 22.31 | 2,194,586 | +0.78(+3.62%) |
Aug 21, 2007 | 21.37 | 21.76 | 21.25 | 21.53 | 2,031,887 | +0.18(+0.84%) |
Aug 20, 2007 | 21.19 | 21.97 | 20.90 | 21.35 | 3,733,043 | +0.31(+1.47%) |
Aug 17, 2007 | 20.49 | 21.08 | 19.52 | 21.04 | 5,478,754 | +1.39(+7.09%) |
Aug 16, 2007 | 19.19 | 19.77 | 18.13 | 19.64 | 8,407,163 | -0.10(-0.50%) |
Aug 15, 2007 | 19.78 | 20.39 | 19.61 | 19.74 | 3,080,709 | -0.40(-1.97%) |
Aug 14, 2007 | 21.16 | 21.33 | 19.71 | 20.14 | 4,674,180 | -0.78(-3.73%) |
Aug 13, 2007 | 21.22 | 21.32 | 20.61 | 20.92 | 2,297,829 | +0.00(+0.00%) |
Aug 10, 2007 | 20.73 | 21.06 | 19.94 | 20.92 | 4,300,405 | -0.22(-1.02%) |
Aug 09, 2007 | 20.82 | 21.54 | 20.76 | 21.14 | 4,031,056 | -0.12(-0.55%) |
Aug 08, 2007 | 21.53 | 21.71 | 20.86 | 21.25 | 4,438,555 | -0.22(-1.01%) |
Aug 07, 2007 | 20.73 | 21.89 | 20.54 | 21.47 | 5,031,247 | +0.96(+4.68%) |
Aug 06, 2007 | 20.26 | 20.73 | 18.94 | 20.51 | 5,573,632 | +0.36(+1.78%) |
Aug 03, 2007 | 20.11 | 21.32 | 19.99 | 20.15 | 6,621,890 | -1.17(-5.49%) |
Aug 02, 2007 | 21.14 | 21.55 | 20.98 | 21.32 | 3,437,857 | +0.39(+1.86%) |
Aug 01, 2007 | 21.56 | 21.97 | 20.39 | 20.93 | 6,500,552 | -0.82(-3.76%) |
Jul 31, 2007 | 22.44 | 22.61 | 21.64 | 21.75 | 4,018,534 | -0.37(-1.68%) |
Jul 30, 2007 | 22.07 | 22.38 | 21.93 | 22.12 | 3,227,656 | +0.03(+0.14%) |
Jul 27, 2007 | 22.05 | 22.59 | 21.53 | 22.09 | 4,129,855 | +0.02(+0.11%) |
Jul 26, 2007 | 22.32 | 22.74 | 21.55 | 22.06 | 5,024,945 | -1.15(-4.93%) |
Jul 25, 2007 | 23.78 | 23.79 | 22.68 | 23.21 | 2,633,245 | -0.34(-1.45%) |
Jul 24, 2007 | 24.29 | 24.34 | 23.29 | 23.55 | 2,984,980 | -0.72(-2.98%) |
Jul 23, 2007 | 24.30 | 24.42 | 24.14 | 24.27 | 1,589,512 | +0.04(+0.18%) |
Jul 20, 2007 | 24.74 | 24.83 | 24.18 | 24.23 | 1,681,929 | -0.44(-1.78%) |
Jul 19, 2007 | 24.73 | 24.84 | 24.59 | 24.67 | 2,049,659 | -0.02(-0.10%) |
Jul 18, 2007 | 24.55 | 24.75 | 24.44 | 24.70 | 2,844,415 | +0.07(+0.30%) |
Jul 17, 2007 | 24.88 | 25.04 | 24.47 | 24.62 | 1,930,906 | -0.31(-1.24%) |
Jul 16, 2007 | 25.19 | 25.57 | 24.89 | 24.93 | 1,991,010 | -0.48(-1.90%) |
Jul 13, 2007 | 25.34 | 25.50 | 25.22 | 25.41 | 1,689,684 | +0.06(+0.24%) |
Jul 12, 2007 | 24.75 | 25.38 | 24.72 | 25.35 | 1,974,691 | +0.71(+2.86%) |
Jul 11, 2007 | 24.76 | 24.84 | 24.45 | 24.65 | 1,966,613 | -0.20(-0.82%) |
Jul 10, 2007 | 25.30 | 25.30 | 24.55 | 24.85 | 2,446,472 | -0.53(-2.10%) |
Jul 09, 2007 | 25.00 | 25.48 | 24.98 | 25.38 | 1,757,220 | +0.51(+2.07%) |
Jul 06, 2007 | 24.73 | 25.13 | 24.49 | 24.87 | 1,779,678 | +0.13(+0.53%) |
Jul 05, 2007 | 24.87 | 24.94 | 24.40 | 24.74 | 1,950,618 | -0.18(-0.72%) |
Jul 03, 2007 | 25.07 | 25.33 | 24.73 | 24.92 | 1,132,596 | -0.15(-0.62%) |
Jul 02, 2007 | 24.74 | 25.18 | 24.70 | 25.07 | 1,532,155 | +0.38(+1.53%) |
Jun 29, 2007 | 24.91 | 24.91 | 24.40 | 24.70 | 1,742,517 | -0.03(-0.12%) |
Jun 28, 2007 | 24.74 | 25.35 | 24.63 | 24.73 | 2,272,462 | +0.20(+0.83%) |
Jun 27, 2007 | 23.90 | 24.57 | 23.52 | 24.52 | 2,757,168 | +0.62(+2.59%) |
Jun 26, 2007 | 24.31 | 24.45 | 23.80 | 23.90 | 1,949,002 | -0.07(-0.31%) |
Jun 25, 2007 | 24.58 | 24.71 | 23.83 | 23.98 | 2,890,462 | -0.40(-1.63%) |
Jun 22, 2007 | 25.00 | 24.96 | 24.29 | 24.37 | 4,322,930 | -0.45(-1.82%) |
Jun 21, 2007 | 24.52 | 24.99 | 24.08 | 24.83 | 7,347,680 | +1.15(+4.86%) |
Jun 20, 2007 | 24.06 | 24.06 | 23.59 | 23.67 | 1,534,901 | -0.38(-1.59%) |
Jun 19, 2007 | 24.10 | 24.20 | 23.90 | 24.06 | 1,245,855 | -0.15(-0.61%) |
Jun 18, 2007 | 24.49 | 24.63 | 24.14 | 24.21 | 1,435,375 | -0.23(-0.94%) |
Jun 15, 2007 | 23.96 | 24.74 | 23.96 | 24.44 | 1,614,878 | +0.65(+2.73%) |
Jun 14, 2007 | 23.72 | 24.11 | 23.71 | 23.79 | 977,974 | +0.07(+0.29%) |
Jun 13, 2007 | 23.67 | 23.77 | 23.27 | 23.72 | 1,528,600 | +0.24(+1.00%) |
Jun 12, 2007 | 23.62 | 23.98 | 23.46 | 23.48 | 1,645,576 | -0.46(-1.94%) |
Jun 11, 2007 | 24.26 | 24.30 | 23.91 | 23.95 | 1,440,707 | -0.17(-0.72%) |
Jun 08, 2007 | 23.81 | 24.29 | 23.30 | 24.12 | 2,793,683 | +0.31(+1.30%) |
Jun 07, 2007 | 25.20 | 25.20 | 23.71 | 23.81 | 3,140,409 | -1.42(-5.62%) |
Jun 06, 2007 | 25.26 | 25.38 | 24.65 | 25.23 | 1,418,976 | -0.11(-0.44%) |
Jun 05, 2007 | 25.80 | 25.90 | 25.30 | 25.34 | 1,521,742 | -0.56(-2.15%) |
Jun 04, 2007 | 25.93 | 26.08 | 25.51 | 25.90 | 1,305,312 | -0.09(-0.33%) |
Jun 01, 2007 | 26.16 | 26.28 | 25.38 | 25.98 | 1,121,609 | -0.14(-0.54%) |
May 31, 2007 | 26.48 | 26.59 | 26.09 | 26.12 | 863,099 | -0.37(-1.39%) |
May 30, 2007 | 26.28 | 26.61 | 26.26 | 26.49 | 937,905 | +0.13(+0.50%) |
May 29, 2007 | 26.23 | 26.46 | 26.11 | 26.36 | 1,139,381 | +0.09(+0.33%) |
May 25, 2007 | 26.28 | 26.70 | 26.09 | 26.27 | 852,599 | +0.28(+1.10%) |
May 24, 2007 | 26.86 | 26.88 | 25.86 | 25.99 | 1,622,189 | -0.83(-3.09%) |
May 23, 2007 | 26.90 | 27.12 | 26.80 | 26.82 | 895,251 | -0.06(-0.21%) |
May 22, 2007 | 26.76 | 26.96 | 26.46 | 26.87 | 1,103,675 | +0.16(+0.62%) |
May 21, 2007 | 26.58 | 26.82 | 26.58 | 26.71 | 569,183 | +0.22(+0.84%) |
May 18, 2007 | 26.90 | 26.91 | 26.42 | 26.49 | 981,852 | -0.19(-0.71%) |
May 17, 2007 | 26.61 | 27.06 | 26.61 | 26.68 | 1,130,657 | +0.06(+0.23%) |
May 16, 2007 | 26.80 | 26.88 | 26.24 | 26.61 | 1,383,189 | -0.06(-0.23%) |
May 15, 2007 | 26.40 | 26.93 | 26.14 | 26.68 | 1,973,560 | +0.44(+1.67%) |
May 14, 2007 | 26.38 | 26.59 | 26.20 | 26.24 | 584,716 | -0.15(-0.56%) |
May 11, 2007 | 25.60 | 26.43 | 25.60 | 26.39 | 982,821 | +0.68(+2.65%) |
May 10, 2007 | 26.10 | 26.28 | 25.64 | 25.71 | 1,236,969 | -0.70(-2.66%) |
May 09, 2007 | 26.75 | 26.74 | 26.32 | 26.41 | 1,443,292 | -0.19(-0.71%) |
May 08, 2007 | 26.02 | 26.73 | 26.01 | 26.60 | 1,343,119 | +0.45(+1.72%) |
May 07, 2007 | 25.95 | 26.36 | 25.85 | 26.15 | 1,617,625 | +0.43(+1.67%) |
May 04, 2007 | 25.44 | 25.90 | 25.38 | 25.72 | 2,159,849 | +0.47(+1.85%) |
May 03, 2007 | 25.39 | 25.76 | 24.78 | 25.25 | 2,273,432 | -0.18(-0.71%) |
May 02, 2007 | 24.29 | 26.07 | 24.26 | 25.43 | 4,515,196 | +1.71(+7.20%) |
May 01, 2007 | 23.98 | 24.02 | 23.66 | 23.73 | 1,706,810 | -0.27(-1.12%) |
Apr 30, 2007 | 23.73 | 24.36 | 23.68 | 23.99 | 1,451,855 | +0.33(+1.41%) |
Apr 27, 2007 | 23.31 | 23.75 | 23.16 | 23.66 | 1,352,167 | +0.26(+1.11%) |
Apr 26, 2007 | 23.49 | 23.78 | 23.37 | 23.40 | 1,270,575 | -0.30(-1.25%) |
Apr 25, 2007 | 23.56 | 23.79 | 23.52 | 23.70 | 729,643 | +0.15(+0.63%) |
Apr 24, 2007 | 23.59 | 23.65 | 23.42 | 23.55 | 858,737 | -0.05(-0.21%) |
Apr 23, 2007 | 23.80 | 23.86 | 23.52 | 23.60 | 873,116 | -0.15(-0.63%) |
Apr 20, 2007 | 23.72 | 23.81 | 23.61 | 23.75 | 708,801 | +0.26(+1.09%) |
Apr 19, 2007 | 23.27 | 23.75 | 23.12 | 23.49 | 1,058,274 | -0.15(-0.63%) |
Apr 18, 2007 | 23.51 | 23.67 | 23.47 | 23.64 | 802,834 | +0.05(+0.23%) |
Apr 17, 2007 | 23.31 | 23.73 | 23.30 | 23.59 | 770,359 | +0.26(+1.13%) |
Apr 16, 2007 | 23.10 | 23.39 | 22.85 | 23.32 | 1,177,512 | +0.51(+2.22%) |
Apr 13, 2007 | 22.93 | 23.05 | 22.58 | 22.81 | 1,474,959 | -0.12(-0.52%) |
Apr 12, 2007 | 22.64 | 23.04 | 22.47 | 22.93 | 626,401 | +0.14(+0.63%) |
Apr 11, 2007 | 22.81 | 22.99 | 22.73 | 22.79 | 1,027,576 | +0.00(+0.00%) |
Apr 10, 2007 | 23.09 | 23.09 | 22.70 | 22.79 | 1,024,183 | -0.13(-0.56%) |
Apr 09, 2007 | 22.69 | 23.04 | 22.58 | 22.92 | 1,488,693 | +0.32(+1.42%) |
Apr 05, 2007 | 22.33 | 22.66 | 22.23 | 22.60 | 1,024,183 | +0.24(+1.05%) |
Apr 04, 2007 | 22.32 | 22.36 | 22.06 | 22.36 | 794,594 | +0.07(+0.30%) |
Apr 03, 2007 | 22.17 | 22.33 | 21.91 | 22.29 | 1,137,120 | +0.20(+0.90%) |
Apr 02, 2007 | 21.70 | 22.22 | 21.58 | 22.10 | 1,035,493 | +0.53(+2.47%) |
Mar 30, 2007 | 21.72 | 21.83 | 21.48 | 21.56 | 893,636 | -0.20(-0.93%) |
Mar 29, 2007 | 21.96 | 22.05 | 21.64 | 21.77 | 748,385 | +0.02(+0.10%) |
Mar 28, 2007 | 21.56 | 21.80 | 21.37 | 21.75 | 956,486 | -0.01(-0.06%) |
Mar 27, 2007 | 21.99 | 22.08 | 21.68 | 21.76 | 816,567 | -0.36(-1.62%) |
Mar 26, 2007 | 22.30 | 22.30 | 21.91 | 22.12 | 752,263 | +0.04(+0.17%) |
Mar 23, 2007 | 21.95 | 22.12 | 21.86 | 22.08 | 687,312 | +0.13(+0.58%) |
Mar 22, 2007 | 22.21 | 22.22 | 21.88 | 21.95 | 961,252 | -0.29(-1.30%) |
Mar 21, 2007 | 21.95 | 22.24 | 21.89 | 22.24 | 881,033 | +0.31(+1.43%) |
Mar 20, 2007 | 21.98 | 22.11 | 21.68 | 21.93 | 639,488 | +0.05(+0.23%) |
Mar 19, 2007 | 21.78 | 21.96 | 21.77 | 21.88 | 761,149 | +0.35(+1.65%) |
Mar 16, 2007 | 21.47 | 21.98 | 21.46 | 21.52 | 911,247 | +0.06(+0.27%) |
Mar 15, 2007 | 21.33 | 21.70 | 21.29 | 21.46 | 728,351 | +0.16(+0.76%) |
Mar 14, 2007 | 21.17 | 21.40 | 20.90 | 21.30 | 1,213,703 | +0.08(+0.39%) |
Mar 13, 2007 | 21.89 | 21.95 | 21.18 | 21.22 | 969,896 | -0.67(-3.05%) |
Mar 12, 2007 | 21.96 | 22.11 | 21.71 | 21.89 | 648,213 | -0.12(-0.56%) |
Mar 09, 2007 | 22.01 | 22.12 | 21.88 | 22.01 | 798,633 | +0.20(+0.93%) |
Mar 08, 2007 | 21.82 | 21.91 | 21.75 | 21.81 | 1,068,938 | +0.01(+0.04%) |
Mar 07, 2007 | 21.87 | 21.97 | 21.71 | 21.80 | 1,018,205 | -0.06(-0.26%) |
Mar 06, 2007 | 21.85 | 22.15 | 21.75 | 21.86 | 1,491,601 | +0.42(+1.96%) |
Mar 05, 2007 | 21.47 | 22.08 | 20.99 | 21.44 | 1,839,137 | -0.34(-1.55%) |
Mar 02, 2007 | 22.38 | 22.58 | 21.77 | 21.78 | 1,434,567 | -0.61(-2.71%) |
Mar 01, 2007 | 21.64 | 22.51 | 20.66 | 22.38 | 2,187,337 | +0.20(+0.89%) |
Feb 28, 2007 | 22.60 | 23.03 | 22.15 | 22.19 | 1,254,257 | -0.31(-1.36%) |
Feb 27, 2007 | 23.32 | 23.32 | 21.95 | 22.49 | 2,705,951 | -1.05(-4.47%) |
Feb 26, 2007 | 23.52 | 24.12 | 23.41 | 23.54 | 2,623,276 | +0.70(+3.05%) |
Feb 23, 2007 | 22.92 | 22.99 | 22.58 | 22.85 | 645,305 | +0.24(+1.06%) |
Feb 22, 2007 | 22.94 | 23.08 | 22.36 | 22.61 | 1,047,772 | -0.34(-1.47%) |
Feb 21, 2007 | 22.45 | 22.95 | 22.32 | 22.95 | 1,199,970 | +0.48(+2.13%) |
Feb 20, 2007 | 21.99 | 22.65 | 21.75 | 22.47 | 1,310,806 | +0.02(+0.09%) |
Feb 16, 2007 | 22.17 | 22.46 | 22.12 | 22.45 | 1,347,159 | +0.23(+1.02%) |
Feb 15, 2007 | 21.89 | 22.23 | 21.83 | 22.22 | 1,165,394 | +0.21(+0.94%) |
Feb 14, 2007 | 21.41 | 22.24 | 21.41 | 22.01 | 1,828,900 | +0.70(+3.29%) |
Feb 13, 2007 | 20.97 | 21.39 | 20.77 | 21.31 | 2,071,634 | +0.76(+3.67%) |
Feb 12, 2007 | 20.46 | 20.90 | 20.42 | 20.56 | 885,098 | -0.01(-0.06%) |
Feb 09, 2007 | 20.45 | 21.18 | 20.33 | 20.57 | 2,260,991 | +0.31(+1.53%) |
Feb 08, 2007 | 20.59 | 20.59 | 20.22 | 20.26 | 607,336 | -0.34(-1.64%) |
Feb 07, 2007 | 20.97 | 20.99 | 20.36 | 20.60 | 767,612 | -0.26(-1.25%) |
Feb 06, 2007 | 20.72 | 20.94 | 20.67 | 20.86 | 980,559 | +0.28(+1.34%) |
Feb 05, 2007 | 20.14 | 20.60 | 20.02 | 20.58 | 704,439 | +0.42(+2.07%) |
Feb 02, 2007 | 20.00 | 20.23 | 19.93 | 20.16 | 633,833 | +0.14(+0.70%) |
Feb 01, 2007 | 20.05 | 20.15 | 19.99 | 20.02 | 941,945 | -0.18(-0.90%) |
Jan 31, 2007 | 20.09 | 20.28 | 20.01 | 20.21 | 894,443 | +0.01(+0.04%) |
Jan 30, 2007 | 20.29 | 20.38 | 20.07 | 20.20 | 884,265 | -0.30(-1.47%) |
Jan 29, 2007 | 20.59 | 20.63 | 20.45 | 20.50 | 914,801 | -0.01(-0.04%) |
Jan 26, 2007 | 20.47 | 20.68 | 20.34 | 20.51 | 789,424 | +0.21(+1.04%) |
Jan 25, 2007 | 20.36 | 20.45 | 20.18 | 20.30 | 664,693 | -0.15(-0.73%) |
Jan 24, 2007 | 20.14 | 20.50 | 20.08 | 20.45 | 1,070,715 | +0.26(+1.29%) |
Jan 23, 2007 | 19.86 | 20.27 | 19.78 | 20.19 | 1,019,336 | +0.27(+1.35%) |
Jan 22, 2007 | 19.81 | 19.96 | 19.74 | 19.92 | 788,616 | +0.13(+0.67%) |
Jan 19, 2007 | 19.88 | 19.99 | 19.74 | 19.79 | 901,876 | -0.07(-0.37%) |
Jan 18, 2007 | 19.99 | 20.03 | 19.84 | 19.86 | 866,330 | -0.15(-0.76%) |
Jan 17, 2007 | 19.67 | 20.04 | 19.59 | 20.01 | 809,297 | +0.21(+1.04%) |
Jan 16, 2007 | 19.57 | 20.03 | 19.57 | 19.81 | 839,510 | +0.19(+0.95%) |
Jan 12, 2007 | 19.67 | 19.86 | 19.58 | 19.62 | 688,767 | +0.12(+0.63%) |
Jan 11, 2007 | 19.26 | 19.62 | 19.24 | 19.50 | 1,008,188 | +0.26(+1.37%) |
Jan 10, 2007 | 19.12 | 19.23 | 18.95 | 19.23 | 1,342,150 | +0.01(+0.04%) |
Jan 09, 2007 | 19.21 | 19.34 | 18.98 | 19.22 | 1,624,895 | +0.01(+0.06%) |
Jan 08, 2007 | 19.12 | 19.29 | 18.95 | 19.21 | 1,046,318 | +0.02(+0.09%) |
Jan 05, 2007 | 19.21 | 19.30 | 19.06 | 19.20 | 592,795 | -0.10(-0.53%) |
Jan 04, 2007 | 19.51 | 19.55 | 19.23 | 19.30 | 597,803 | -0.20(-1.04%) |
Jan 03, 2007 | 19.89 | 20.22 | 19.39 | 19.50 | 1,169,595 | -0.38(-1.91%) |
Dec 29, 2006 | 19.60 | 20.07 | 19.60 | 19.88 | 670,994 | +0.12(+0.63%) |
Dec 28, 2006 | 19.33 | 19.90 | 19.33 | 19.76 | 1,268,152 | +0.30(+1.53%) |
Dec 27, 2006 | 19.29 | 19.55 | 19.29 | 19.46 | 1,278,169 | +0.17(+0.90%) |
Dec 26, 2006 | 19.29 | 19.39 | 19.19 | 19.29 | 607,336 | -0.00(-0.02%) |
Dec 22, 2006 | 19.17 | 19.39 | 19.10 | 19.29 | 538,185 | +0.02(+0.11%) |
Dec 21, 2006 | 19.58 | 19.59 | 19.22 | 19.27 | 890,081 | -0.28(-1.46%) |
Dec 20, 2006 | 19.62 | 19.65 | 19.43 | 19.55 | 889,112 | -0.07(-0.34%) |
Dec 19, 2006 | 19.83 | 19.83 | 19.57 | 19.62 | 1,225,659 | -0.20(-1.02%) |
Dec 18, 2006 | 19.79 | 20.11 | 19.79 | 19.82 | 1,225,982 | +0.03(+0.17%) |
Dec 15, 2006 | 20.13 | 20.13 | 19.74 | 19.79 | 981,690 | -0.14(-0.68%) |
Dec 14, 2006 | 19.77 | 19.96 | 19.68 | 19.93 | 522,836 | +0.05(+0.25%) |
Dec 13, 2006 | 20.15 | 20.19 | 19.83 | 19.88 | 482,767 | -0.02(-0.10%) |
Dec 12, 2006 | 19.62 | 19.97 | 19.53 | 19.90 | 512,010 | +0.14(+0.71%) |
Dec 11, 2006 | 19.81 | 19.95 | 19.67 | 19.76 | 664,693 | -0.25(-1.24%) |
Dec 08, 2006 | 20.12 | 20.12 | 19.90 | 20.00 | 524,451 | -0.00(-0.02%) |
Dec 07, 2006 | 20.45 | 20.45 | 19.95 | 20.01 | 806,550 | -0.30(-1.46%) |
Dec 06, 2006 | 20.45 | 20.51 | 20.31 | 20.31 | 945,014 | -0.22(-1.09%) |
Dec 05, 2006 | 19.90 | 20.66 | 19.90 | 20.53 | 1,603,083 | +0.73(+3.69%) |
Dec 04, 2006 | 20.04 | 20.04 | 19.61 | 19.80 | 626,078 | +0.23(+1.16%) |
Dec 01, 2006 | 19.60 | 20.20 | 19.37 | 19.57 | 1,077,824 | -0.12(-0.63%) |
Nov 30, 2006 | 19.31 | 19.72 | 19.31 | 19.69 | 602,489 | +0.31(+1.57%) |
Nov 29, 2006 | 19.18 | 19.44 | 19.13 | 19.39 | 612,506 | +0.31(+1.60%) |
Nov 28, 2006 | 19.20 | 19.34 | 19.03 | 19.08 | 657,907 | -0.12(-0.60%) |
Nov 27, 2006 | 19.56 | 19.56 | 19.12 | 19.20 | 1,102,867 | -0.52(-2.66%) |
Nov 24, 2006 | 19.63 | 19.82 | 19.47 | 19.72 | 367,083 | -0.01(-0.06%) |
Nov 22, 2006 | 19.80 | 19.86 | 19.72 | 19.74 | 874,086 | -0.03(-0.15%) |
Nov 21, 2006 | 19.64 | 19.82 | 19.42 | 19.76 | 721,727 | +0.24(+1.20%) |
Nov 20, 2006 | 19.22 | 19.63 | 19.19 | 19.53 | 934,512 | +0.22(+1.13%) |
Nov 17, 2006 | 19.15 | 19.45 | 18.92 | 19.31 | 836,925 | +0.12(+0.60%) |
Nov 16, 2006 | 19.30 | 19.37 | 19.07 | 19.20 | 687,636 | -0.10(-0.51%) |
Nov 15, 2006 | 19.00 | 19.30 | 19.00 | 19.29 | 821,253 | +0.21(+1.10%) |
Nov 14, 2006 | 19.08 | 19.21 | 18.90 | 19.08 | 899,614 | +0.00(+0.00%) |
Nov 13, 2006 | 19.43 | 19.43 | 18.98 | 19.08 | 2,672,506 | -0.19(-0.98%) |
Nov 10, 2006 | 19.06 | 19.36 | 19.01 | 19.27 | 553,534 | +0.19(+0.97%) |
Nov 09, 2006 | 18.89 | 19.14 | 18.83 | 19.09 | 543,193 | +0.19(+1.03%) |
Nov 08, 2006 | 18.65 | 18.97 | 18.65 | 18.89 | 694,098 | +0.13(+0.68%) |
Nov 07, 2006 | 18.68 | 18.84 | 18.67 | 18.77 | 642,881 | +0.29(+1.56%) |
Nov 06, 2006 | 18.11 | 18.55 | 18.08 | 18.48 | 681,334 | +0.33(+1.80%) |
Nov 03, 2006 | 18.60 | 18.73 | 18.05 | 18.15 | 502,316 | -0.12(-0.66%) |
Nov 02, 2006 | 18.12 | 18.39 | 18.00 | 18.27 | 718,495 | +0.15(+0.84%) |
Nov 01, 2006 | 18.46 | 18.62 | 17.88 | 18.12 | 671,479 | -0.26(-1.41%) |
Oct 31, 2006 | 18.30 | 18.42 | 18.19 | 18.38 | 712,194 | +0.08(+0.43%) |
Oct 30, 2006 | 18.33 | 18.46 | 18.21 | 18.30 | 433,650 | -0.19(-1.03%) |
Oct 27, 2006 | 18.61 | 18.74 | 18.37 | 18.49 | 438,174 | -0.11(-0.60%) |
Oct 26, 2006 | 18.41 | 18.61 | 18.39 | 18.60 | 501,832 | +0.19(+1.03%) |
Oct 25, 2006 | 18.30 | 18.46 | 18.25 | 18.41 | 448,191 | +0.06(+0.31%) |
Oct 24, 2006 | 18.23 | 18.43 | 18.20 | 18.35 | 561,612 | +0.08(+0.43%) |
Oct 23, 2006 | 18.14 | 18.35 | 18.06 | 18.27 | 569,367 | +0.18(+0.98%) |
Oct 20, 2006 | 17.97 | 18.16 | 17.97 | 18.10 | 624,139 | +0.17(+0.94%) |
Oct 19, 2006 | 17.72 | 17.98 | 17.72 | 17.93 | 592,472 | +0.15(+0.84%) |
Oct 18, 2006 | 17.83 | 17.90 | 17.66 | 17.78 | 584,232 | +0.04(+0.21%) |
Oct 17, 2006 | 17.64 | 17.79 | 17.52 | 17.74 | 687,312 | -0.01(-0.05%) |
Oct 16, 2006 | 17.91 | 17.91 | 17.70 | 17.75 | 669,378 | +0.00(+0.02%) |
Oct 13, 2006 | 17.64 | 17.81 | 17.60 | 17.75 | 833,047 | +0.12(+0.66%) |
Oct 12, 2006 | 17.53 | 17.74 | 17.53 | 17.63 | 945,014 | +0.18(+1.04%) |
Oct 11, 2006 | 18.09 | 18.09 | 17.33 | 17.45 | 1,515,190 | -0.65(-3.60%) |
Oct 10, 2006 | 18.16 | 18.17 | 18.04 | 18.10 | 558,058 | -0.10(-0.57%) |
Oct 09, 2006 | 18.12 | 18.26 | 18.11 | 18.20 | 388,410 | +0.12(+0.68%) |
Oct 06, 2006 | 18.08 | 18.23 | 17.95 | 18.08 | 491,814 | -0.12(-0.66%) |
Oct 05, 2006 | 18.30 | 18.30 | 18.09 | 18.20 | 716,879 | +0.09(+0.48%) |
Oct 04, 2006 | 18.08 | 18.19 | 17.97 | 18.11 | 815,759 | +0.05(+0.27%) |
Oct 03, 2006 | 18.35 | 18.35 | 18.05 | 18.06 | 692,967 | -0.36(-1.97%) |