Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 25.50 | 26.12 | 25.50 | 25.94 | 80,289 | +0.37(+1.45%) |
Sep 27, 2007 | 25.70 | 25.84 | 25.56 | 25.57 | 98,025 | -0.20(-0.78%) |
Sep 26, 2007 | 25.62 | 25.85 | 25.60 | 25.77 | 45,223 | +0.12(+0.47%) |
Sep 25, 2007 | 25.99 | 25.99 | 25.60 | 25.65 | 56,674 | -0.33(-1.27%) |
Sep 24, 2007 | 25.65 | 25.98 | 25.59 | 25.98 | 35,043 | -0.04(-0.15%) |
Sep 21, 2007 | 25.75 | 26.02 | 25.59 | 26.02 | 48,740 | +0.27(+1.05%) |
Sep 20, 2007 | 25.51 | 25.85 | 25.51 | 25.75 | 56,407 | +0.10(+0.39%) |
Sep 19, 2007 | 25.65 | 26.25 | 25.55 | 25.65 | 75,596 | -0.20(-0.77%) |
Sep 18, 2007 | 25.55 | 25.85 | 25.50 | 25.85 | 55,495 | +0.25(+0.98%) |
Sep 17, 2007 | 25.69 | 25.77 | 25.52 | 25.60 | 55,765 | -0.25(-0.97%) |
Sep 14, 2007 | 25.46 | 26.25 | 25.46 | 25.85 | 48,693 | +0.37(+1.45%) |
Sep 13, 2007 | 25.55 | 25.74 | 25.40 | 25.48 | 44,372 | -0.03(-0.12%) |
Sep 12, 2007 | 25.55 | 25.93 | 25.50 | 25.51 | 53,156 | -0.22(-0.86%) |
Sep 11, 2007 | 25.80 | 26.25 | 25.73 | 25.73 | 33,693 | -0.06(-0.23%) |
Sep 10, 2007 | 25.59 | 25.79 | 25.31 | 25.79 | 57,318 | +0.34(+1.34%) |
Sep 07, 2007 | 25.65 | 25.70 | 25.42 | 25.45 | 48,825 | -0.05(-0.20%) |
Sep 06, 2007 | 26.24 | 26.24 | 25.35 | 25.50 | 55,136 | -0.25(-0.97%) |
Sep 05, 2007 | 26.09 | 26.10 | 25.40 | 25.75 | 70,932 | -0.38(-1.45%) |
Sep 04, 2007 | 26.39 | 26.39 | 25.77 | 26.13 | 100,024 | +0.24(+0.93%) |
Aug 31, 2007 | 25.81 | 25.99 | 25.35 | 25.89 | 91,752 | +0.31(+1.21%) |
Aug 30, 2007 | 25.40 | 25.74 | 25.17 | 25.58 | 34,882 | +0.18(+0.71%) |
Aug 29, 2007 | 25.50 | 25.70 | 25.15 | 25.40 | 103,447 | -0.20(-0.78%) |
Aug 28, 2007 | 25.50 | 25.77 | 25.13 | 25.60 | 90,469 | -0.02(-0.08%) |
Aug 27, 2007 | 25.49 | 25.97 | 25.49 | 25.62 | 24,870 | -0.15(-0.58%) |
Aug 24, 2007 | 25.37 | 25.98 | 25.37 | 25.77 | 92,752 | +0.28(+1.10%) |
Aug 23, 2007 | 25.61 | 25.75 | 25.35 | 25.49 | 242,334 | -0.01(-0.04%) |
Aug 22, 2007 | 25.50 | 25.73 | 25.39 | 25.50 | 118,540 | -0.25(-0.97%) |
Aug 21, 2007 | 25.60 | 25.75 | 25.21 | 25.75 | 33,153 | +0.00(+0.00%) |
Aug 20, 2007 | 24.83 | 26.23 | 24.83 | 25.75 | 36,769 | +0.83(+3.33%) |
Aug 17, 2007 | 25.00 | 25.75 | 24.80 | 24.92 | 77,392 | -0.04(-0.16%) |
Aug 16, 2007 | 25.00 | 25.37 | 24.03 | 24.96 | 141,947 | -0.18(-0.72%) |
Aug 15, 2007 | 25.79 | 25.79 | 25.09 | 25.14 | 39,072 | -0.65(-2.52%) |
Aug 14, 2007 | 26.25 | 26.25 | 25.34 | 25.79 | 81,912 | -0.47(-1.79%) |
Aug 13, 2007 | 26.40 | 26.49 | 26.05 | 26.26 | 106,230 | -0.47(-1.76%) |
Aug 10, 2007 | 26.25 | 27.07 | 26.25 | 26.73 | 102,369 | +0.53(+2.02%) |
Aug 09, 2007 | 25.69 | 26.56 | 25.50 | 26.20 | 90,970 | +0.32(+1.24%) |
Aug 08, 2007 | 25.74 | 25.96 | 25.48 | 25.88 | 152,319 | +0.00(+0.00%) |
Aug 07, 2007 | 26.24 | 26.24 | 25.79 | 25.88 | 118,895 | -0.15(-0.58%) |
Aug 06, 2007 | 26.02 | 26.28 | 25.93 | 26.03 | 107,564 | +0.00(+0.00%) |
Aug 03, 2007 | 26.02 | 26.28 | 25.93 | 26.03 | 107,564 | +0.02(+0.08%) |
Aug 02, 2007 | 25.99 | 26.17 | 25.99 | 26.01 | 85,954 | -0.02(-0.08%) |
Aug 01, 2007 | 25.42 | 26.40 | 25.29 | 26.03 | 116,936 | +0.57(+2.24%) |
Jul 31, 2007 | 26.25 | 26.25 | 25.39 | 25.46 | 92,712 | -0.63(-2.41%) |
Jul 30, 2007 | 25.85 | 26.10 | 25.85 | 26.09 | 46,412 | +0.22(+0.85%) |
Jul 27, 2007 | 25.90 | 26.10 | 25.85 | 25.87 | 67,401 | +0.01(+0.04%) |
Jul 26, 2007 | 26.10 | 26.37 | 25.77 | 25.86 | 221,074 | -0.42(-1.60%) |
Jul 25, 2007 | 26.84 | 26.90 | 26.00 | 26.28 | 3,935 | -1.93(-6.84%) |
Jul 24, 2007 | 28.24 | 28.24 | 28.21 | 28.21 | 450 | -0.24(-0.84%) |
Jul 23, 2007 | 28.52 | 28.93 | 28.45 | 28.45 | 75,784 | -0.49(-1.69%) |
Jul 20, 2007 | 28.50 | 28.96 | 28.45 | 28.94 | 30,064 | +0.04(+0.14%) |
Jul 19, 2007 | 28.85 | 29.08 | 28.85 | 28.90 | 37,078 | -0.14(-0.48%) |
Jul 18, 2007 | 28.94 | 29.15 | 28.78 | 29.04 | 48,524 | +0.29(+1.01%) |
Jul 17, 2007 | 28.57 | 28.85 | 28.57 | 28.75 | 42,398 | +0.18(+0.63%) |
Jul 16, 2007 | 28.90 | 28.90 | 28.54 | 28.57 | 33,956 | -0.42(-1.45%) |
Jul 13, 2007 | 29.45 | 29.45 | 28.96 | 28.99 | 60,989 | -0.35(-1.19%) |
Jul 12, 2007 | 28.75 | 29.34 | 28.75 | 29.34 | 75,470 | +0.47(+1.63%) |
Jul 11, 2007 | 29.10 | 29.10 | 28.71 | 28.87 | 31,528 | -0.28(-0.96%) |
Jul 10, 2007 | 29.00 | 29.17 | 28.77 | 29.15 | 54,677 | +0.30(+1.04%) |
Jul 09, 2007 | 28.65 | 29.14 | 28.60 | 28.85 | 243,008 | +0.20(+0.70%) |
Jul 06, 2007 | 29.18 | 29.30 | 28.40 | 28.65 | 62,813 | -0.44(-1.51%) |
Jul 05, 2007 | 29.87 | 29.87 | 29.09 | 29.09 | 31,580 | -0.16(-0.55%) |
Jul 03, 2007 | 28.90 | 29.25 | 28.73 | 29.25 | 29,013 | +0.40(+1.39%) |
Jul 02, 2007 | 28.36 | 28.87 | 28.27 | 28.85 | 42,655 | +0.00(+0.00%) |
Jun 29, 2007 | 28.36 | 28.87 | 28.27 | 28.85 | 42,655 | +0.55(+1.94%) |
Jun 28, 2007 | 28.12 | 28.34 | 28.12 | 28.30 | 90,554 | -0.14(-0.49%) |
Jun 27, 2007 | 28.55 | 28.55 | 28.26 | 28.44 | 22,420 | +0.03(+0.11%) |
Jun 26, 2007 | 28.48 | 28.70 | 28.35 | 28.41 | 46,714 | +0.00(+0.00%) |
Jun 25, 2007 | 27.90 | 28.75 | 27.78 | 28.41 | 66,970 | +0.52(+1.86%) |
Jun 22, 2007 | 27.80 | 27.98 | 27.65 | 27.89 | 35,119 | +0.06(+0.22%) |
Jun 21, 2007 | 28.55 | 28.55 | 27.68 | 27.83 | 47,200 | -0.72(-2.52%) |
Jun 20, 2007 | 28.25 | 28.59 | 28.25 | 28.55 | 64,131 | +0.20(+0.71%) |
Jun 19, 2007 | 28.50 | 28.65 | 28.13 | 28.35 | 102,570 | -0.29(-1.01%) |
Jun 18, 2007 | 28.50 | 28.70 | 28.35 | 28.64 | 60,088 | +0.07(+0.25%) |
Jun 15, 2007 | 28.66 | 28.85 | 28.50 | 28.57 | 82,201 | -0.15(-0.52%) |
Jun 14, 2007 | 27.73 | 28.89 | 27.73 | 28.72 | 92,962 | +0.96(+3.46%) |
Jun 13, 2007 | 27.60 | 28.00 | 27.54 | 27.76 | 152,146 | +0.27(+0.98%) |
Jun 12, 2007 | 27.80 | 27.81 | 27.41 | 27.49 | 39,749 | -0.16(-0.58%) |
Jun 11, 2007 | 27.95 | 27.95 | 27.31 | 27.65 | 20,224 | -0.30(-1.07%) |
Jun 08, 2007 | 27.25 | 27.97 | 27.14 | 27.95 | 37,826 | +0.65(+2.38%) |
Jun 07, 2007 | 27.90 | 28.68 | 27.24 | 27.30 | 43,782 | -0.94(-3.33%) |
Jun 06, 2007 | 28.45 | 28.54 | 28.04 | 28.24 | 81,435 | -0.26(-0.91%) |
Jun 05, 2007 | 28.49 | 28.64 | 28.34 | 28.50 | 45,184 | -0.14(-0.49%) |
Jun 04, 2007 | 27.50 | 28.73 | 27.50 | 28.64 | 90,809 | +0.93(+3.36%) |
Jun 01, 2007 | 28.06 | 28.25 | 27.63 | 27.71 | 68,070 | -0.37(-1.32%) |
May 31, 2007 | 27.80 | 28.25 | 27.80 | 28.08 | 66,426 | +0.28(+1.01%) |
May 30, 2007 | 28.16 | 28.20 | 27.52 | 27.80 | 88,154 | -0.59(-2.08%) |
May 29, 2007 | 28.40 | 28.54 | 28.34 | 28.39 | 77,947 | +0.05(+0.18%) |
May 25, 2007 | 28.72 | 28.72 | 28.34 | 28.34 | 85,399 | -0.56(-1.94%) |
May 24, 2007 | 29.05 | 29.25 | 28.75 | 28.90 | 135,868 | -0.11(-0.38%) |
May 23, 2007 | 29.45 | 29.75 | 29.01 | 29.01 | 183,850 | -0.59(-1.99%) |
May 22, 2007 | 29.69 | 29.69 | 29.09 | 29.60 | 184,604 | -0.12(-0.40%) |
May 21, 2007 | 29.80 | 29.85 | 29.41 | 29.72 | 59,601 | +0.00(+0.00%) |
May 18, 2007 | 29.80 | 29.85 | 29.41 | 29.72 | 59,601 | -0.18(-0.60%) |
May 17, 2007 | 29.50 | 29.90 | 29.50 | 29.90 | 125,341 | +0.35(+1.18%) |
May 16, 2007 | 29.63 | 29.71 | 29.40 | 29.55 | 64,807 | -0.22(-0.74%) |
May 15, 2007 | 29.25 | 29.84 | 29.25 | 29.77 | 140,509 | +0.52(+1.78%) |
May 14, 2007 | 29.00 | 29.44 | 29.00 | 29.25 | 74,122 | +0.20(+0.69%) |
May 11, 2007 | 29.00 | 29.10 | 28.79 | 29.05 | 91,177 | -0.07(-0.24%) |
May 10, 2007 | 28.75 | 29.30 | 28.36 | 29.12 | 419,366 | +0.57(+2.00%) |
May 09, 2007 | 28.25 | 28.80 | 28.11 | 28.55 | 139,386 | +0.30(+1.06%) |
May 08, 2007 | 27.87 | 28.25 | 27.71 | 28.25 | 178,828 | +0.45(+1.62%) |
May 07, 2007 | 27.60 | 27.90 | 27.50 | 27.80 | 108,428 | +0.15(+0.54%) |
May 04, 2007 | 27.85 | 27.85 | 27.50 | 27.65 | 56,212 | -0.24(-0.86%) |
May 03, 2007 | 27.89 | 27.90 | 27.57 | 27.89 | 117,657 | +0.00(+0.00%) |
May 02, 2007 | 27.72 | 27.90 | 27.72 | 27.89 | 99,997 | +0.11(+0.40%) |
May 01, 2007 | 27.80 | 27.90 | 27.60 | 27.78 | 85,987 | -0.02(-0.07%) |
Apr 30, 2007 | 27.49 | 27.97 | 27.45 | 27.80 | 168,322 | +0.40(+1.46%) |
Apr 27, 2007 | 27.20 | 27.48 | 27.15 | 27.40 | 69,105 | +0.29(+1.07%) |
Apr 26, 2007 | 27.20 | 27.36 | 27.10 | 27.11 | 128,818 | +0.01(+0.04%) |
Apr 25, 2007 | 26.90 | 27.19 | 26.90 | 27.10 | 170,074 | +0.17(+0.63%) |
Apr 24, 2007 | 26.74 | 26.95 | 26.73 | 26.93 | 88,666 | +0.22(+0.82%) |
Apr 23, 2007 | 25.99 | 26.75 | 25.99 | 26.71 | 116,386 | +0.79(+3.05%) |
Apr 20, 2007 | 25.80 | 26.05 | 25.71 | 25.92 | 98,717 | +0.29(+1.13%) |
Apr 19, 2007 | 26.24 | 26.24 | 25.60 | 25.63 | 40,411 | -0.52(-1.99%) |
Apr 18, 2007 | 26.00 | 26.30 | 25.97 | 26.15 | 42,073 | +0.02(+0.08%) |
Apr 17, 2007 | 25.92 | 26.30 | 25.90 | 26.13 | 37,272 | +0.23(+0.89%) |
Apr 16, 2007 | 25.75 | 25.98 | 25.66 | 25.90 | 88,083 | +0.11(+0.43%) |
Apr 13, 2007 | 25.75 | 25.89 | 25.52 | 25.79 | 83,724 | +0.27(+1.06%) |
Apr 12, 2007 | 25.99 | 26.05 | 25.51 | 25.52 | 39,800 | -0.47(-1.81%) |
Apr 11, 2007 | 26.22 | 26.31 | 25.81 | 25.99 | 48,444 | -0.28(-1.07%) |
Apr 10, 2007 | 26.56 | 26.68 | 25.98 | 26.27 | 144,273 | -0.14(-0.53%) |
Apr 09, 2007 | 26.64 | 26.67 | 26.41 | 26.41 | 50,565 | -0.14(-0.53%) |
Apr 05, 2007 | 26.35 | 26.92 | 26.35 | 26.55 | 160,654 | +0.15(+0.57%) |
Apr 04, 2007 | 26.40 | 26.48 | 26.29 | 26.40 | 24,893 | -0.09(-0.34%) |
Apr 03, 2007 | 26.50 | 26.70 | 26.40 | 26.49 | 78,437 | -0.11(-0.41%) |
Apr 02, 2007 | 26.57 | 26.67 | 26.25 | 26.60 | 31,700 | +0.36(+1.37%) |
Mar 30, 2007 | 26.52 | 26.64 | 26.10 | 26.24 | 56,658 | -0.43(-1.61%) |
Mar 29, 2007 | 26.63 | 26.75 | 26.47 | 26.67 | 123,781 | +0.00(+0.00%) |
Mar 28, 2007 | 26.50 | 26.85 | 26.50 | 26.67 | 383,182 | +0.04(+0.15%) |
Mar 27, 2007 | 26.74 | 26.74 | 26.53 | 26.63 | 72,083 | -0.26(-0.97%) |
Mar 26, 2007 | 26.66 | 26.95 | 26.66 | 26.89 | 73,475 | +0.10(+0.37%) |
Mar 23, 2007 | 26.79 | 26.85 | 26.60 | 26.79 | 111,478 | +0.33(+1.25%) |
Mar 22, 2007 | 26.39 | 26.64 | 26.35 | 26.46 | 73,544 | -0.07(-0.26%) |
Mar 21, 2007 | 26.35 | 26.59 | 26.33 | 26.53 | 90,358 | +0.08(+0.30%) |
Mar 20, 2007 | 26.50 | 26.62 | 26.27 | 26.45 | 420,295 | -0.01(-0.04%) |
Mar 19, 2007 | 26.35 | 26.75 | 26.20 | 26.46 | 54,206 | +0.15(+0.57%) |
Mar 16, 2007 | 26.05 | 26.40 | 26.05 | 26.31 | 265,288 | +0.09(+0.34%) |
Mar 15, 2007 | 26.35 | 26.50 | 26.11 | 26.22 | 101,682 | -0.13(-0.49%) |
Mar 14, 2007 | 26.60 | 26.71 | 26.21 | 26.35 | 65,872 | -0.25(-0.94%) |
Mar 13, 2007 | 26.54 | 27.09 | 26.54 | 26.60 | 80,469 | +0.06(+0.23%) |
Mar 12, 2007 | 26.15 | 26.56 | 26.15 | 26.54 | 58,782 | +0.29(+1.10%) |
Mar 09, 2007 | 26.37 | 26.60 | 26.25 | 26.25 | 72,590 | -0.15(-0.57%) |
Mar 08, 2007 | 26.51 | 26.69 | 26.35 | 26.40 | 67,142 | -0.19(-0.71%) |
Mar 07, 2007 | 26.25 | 26.64 | 26.25 | 26.59 | 71,424 | +0.44(+1.68%) |
Mar 06, 2007 | 25.98 | 26.25 | 25.98 | 26.15 | 100,607 | +0.13(+0.50%) |
Mar 05, 2007 | 26.00 | 26.14 | 26.00 | 26.02 | 140,409 | -0.13(-0.50%) |
Mar 02, 2007 | 26.15 | 26.32 | 26.10 | 26.15 | 49,812 | -0.20(-0.76%) |
Mar 01, 2007 | 25.76 | 26.85 | 25.76 | 26.35 | 142,491 | +0.31(+1.19%) |
Feb 28, 2007 | 26.30 | 26.47 | 26.04 | 26.04 | 109,555 | -0.26(-0.99%) |
Feb 27, 2007 | 26.90 | 26.93 | 26.25 | 26.30 | 104,019 | -0.58(-2.16%) |
Feb 26, 2007 | 26.61 | 27.15 | 26.61 | 26.88 | 32,691 | +0.29(+1.09%) |
Feb 23, 2007 | 27.00 | 27.08 | 26.50 | 26.59 | 41,649 | -0.46(-1.70%) |
Feb 22, 2007 | 27.00 | 27.10 | 26.96 | 27.05 | 93,004 | +0.05(+0.19%) |
Feb 21, 2007 | 26.94 | 27.24 | 26.54 | 27.00 | 104,034 | +0.00(+0.00%) |
Feb 20, 2007 | 26.84 | 27.00 | 26.10 | 27.00 | 106,289 | +1.09(+4.21%) |
Feb 16, 2007 | 26.00 | 26.32 | 25.90 | 25.91 | 90,078 | -0.19(-0.73%) |
Feb 15, 2007 | 26.51 | 26.75 | 26.04 | 26.10 | 111,016 | -0.57(-2.14%) |
Feb 14, 2007 | 25.99 | 27.25 | 25.80 | 26.67 | 107,437 | +0.67(+2.58%) |
Feb 13, 2007 | 25.60 | 26.00 | 25.55 | 26.00 | 99,029 | +0.39(+1.52%) |
Feb 12, 2007 | 25.45 | 25.65 | 25.44 | 25.61 | 309,336 | +0.02(+0.08%) |
Feb 09, 2007 | 25.30 | 25.59 | 25.30 | 25.59 | 134,222 | +0.05(+0.20%) |
Feb 08, 2007 | 25.20 | 25.55 | 25.20 | 25.54 | 164,039 | +0.29(+1.15%) |
Feb 07, 2007 | 24.85 | 25.34 | 24.70 | 25.25 | 285,047 | +0.62(+2.52%) |
Feb 06, 2007 | 24.56 | 24.96 | 24.36 | 24.63 | 156,922 | +0.48(+1.99%) |
Feb 05, 2007 | 23.15 | 24.45 | 23.15 | 24.15 | 156,776 | +0.76(+3.25%) |
Feb 02, 2007 | 23.28 | 23.40 | 23.01 | 23.39 | 89,142 | +0.17(+0.73%) |
Feb 01, 2007 | 22.80 | 23.30 | 22.76 | 23.22 | 181,635 | +0.43(+1.89%) |
Jan 31, 2007 | 22.50 | 22.99 | 22.50 | 22.79 | 305,251 | +0.30(+1.33%) |
Jan 30, 2007 | 22.90 | 22.90 | 22.30 | 22.49 | 308,852 | -0.44(-1.92%) |
Jan 29, 2007 | 23.19 | 23.20 | 22.80 | 22.93 | 59,657 | -0.35(-1.50%) |
Jan 26, 2007 | 23.60 | 23.69 | 23.28 | 23.28 | 163,027 | -0.27(-1.15%) |
Jan 25, 2007 | 23.80 | 23.99 | 23.53 | 23.55 | 120,386 | -0.30(-1.26%) |
Jan 24, 2007 | 23.95 | 24.10 | 23.85 | 23.85 | 26,261 | -0.18(-0.75%) |
Jan 23, 2007 | 23.90 | 24.10 | 23.76 | 24.03 | 88,385 | -0.03(-0.12%) |
Jan 22, 2007 | 24.00 | 24.20 | 23.97 | 24.06 | 68,253 | -0.01(-0.04%) |
Jan 19, 2007 | 24.30 | 24.39 | 24.05 | 24.07 | 32,306 | -0.22(-0.91%) |
Jan 18, 2007 | 24.36 | 24.36 | 24.11 | 24.29 | 28,071 | +0.15(+0.62%) |
Jan 17, 2007 | 24.45 | 24.59 | 24.10 | 24.14 | 56,720 | -0.21(-0.86%) |
Jan 16, 2007 | 24.40 | 24.63 | 24.07 | 24.35 | 179,019 | +0.05(+0.21%) |
Jan 12, 2007 | 23.70 | 24.49 | 23.70 | 24.30 | 139,077 | +0.45(+1.89%) |
Jan 11, 2007 | 23.90 | 23.94 | 23.77 | 23.85 | 114,619 | -0.10(-0.42%) |
Jan 10, 2007 | 24.03 | 24.75 | 23.90 | 23.95 | 227,836 | -0.08(-0.33%) |
Jan 09, 2007 | 24.05 | 24.11 | 23.92 | 24.03 | 364,507 | -0.02(-0.08%) |
Jan 08, 2007 | 24.01 | 24.25 | 24.01 | 24.05 | 60,408 | +0.05(+0.21%) |
Jan 05, 2007 | 24.04 | 24.14 | 24.00 | 24.00 | 31,802 | -0.14(-0.58%) |
Jan 04, 2007 | 24.57 | 24.57 | 24.00 | 24.14 | 174,632 | -0.41(-1.67%) |
Jan 03, 2007 | 24.55 | 24.72 | 24.46 | 24.55 | 76,645 | +0.05(+0.20%) |
Dec 29, 2006 | 25.00 | 25.00 | 24.50 | 24.50 | 26,734 | -0.50(-2.00%) |
Dec 28, 2006 | 24.58 | 25.00 | 24.55 | 25.00 | 46,982 | +0.42(+1.71%) |
Dec 27, 2006 | 24.20 | 24.70 | 24.20 | 24.58 | 43,453 | +0.33(+1.36%) |
Dec 26, 2006 | 24.10 | 24.33 | 24.10 | 24.25 | 18,983 | +0.00(+0.00%) |
Dec 22, 2006 | 24.10 | 24.33 | 24.10 | 24.25 | 18,983 | +0.12(+0.50%) |
Dec 21, 2006 | 23.90 | 24.19 | 23.90 | 24.13 | 19,753 | +0.13(+0.54%) |
Dec 20, 2006 | 23.85 | 24.16 | 23.85 | 24.00 | 215,157 | +0.10(+0.42%) |
Dec 19, 2006 | 23.75 | 23.94 | 23.65 | 23.90 | 95,622 | +0.10(+0.42%) |
Dec 18, 2006 | 23.50 | 23.85 | 23.50 | 23.80 | 96,704 | +0.30(+1.28%) |
Dec 15, 2006 | 24.01 | 24.07 | 23.50 | 23.50 | 174,690 | -0.51(-2.12%) |
Dec 14, 2006 | 23.33 | 24.11 | 23.27 | 24.01 | 274,628 | +0.66(+2.83%) |
Dec 13, 2006 | 23.29 | 23.35 | 23.23 | 23.35 | 168,340 | +0.07(+0.30%) |
Dec 12, 2006 | 23.25 | 23.36 | 23.10 | 23.28 | 373,443 | -0.03(-0.13%) |
Dec 11, 2006 | 23.29 | 23.32 | 23.20 | 23.31 | 370,185 | +0.06(+0.26%) |
Dec 08, 2006 | 23.25 | 23.29 | 23.06 | 23.25 | 80,634 | +0.00(+0.00%) |
Dec 07, 2006 | 23.17 | 23.35 | 23.17 | 23.25 | 203,529 | +0.07(+0.30%) |
Dec 06, 2006 | 23.20 | 23.20 | 23.06 | 23.18 | 101,306 | +0.08(+0.35%) |
Dec 05, 2006 | 22.90 | 23.23 | 22.90 | 23.10 | 275,688 | +0.19(+0.83%) |
Dec 04, 2006 | 22.86 | 22.98 | 22.80 | 22.91 | 130,987 | +0.11(+0.48%) |
Dec 01, 2006 | 22.84 | 22.84 | 22.64 | 22.80 | 141,504 | +0.01(+0.04%) |
Nov 30, 2006 | 22.45 | 22.82 | 22.45 | 22.79 | 87,092 | +0.24(+1.06%) |
Nov 29, 2006 | 22.70 | 22.70 | 22.41 | 22.55 | 101,772 | +0.14(+0.62%) |
Nov 28, 2006 | 22.30 | 22.50 | 22.30 | 22.41 | 71,619 | -0.08(-0.36%) |
Nov 27, 2006 | 22.80 | 22.80 | 22.26 | 22.49 | 56,669 | -0.22(-0.97%) |
Nov 24, 2006 | 22.71 | 22.82 | 22.46 | 22.71 | 73,496 | +0.00(+0.00%) |
Nov 22, 2006 | 23.01 | 23.02 | 22.70 | 22.71 | 118,019 | -0.30(-1.30%) |
Nov 21, 2006 | 22.75 | 23.01 | 22.70 | 23.01 | 232,861 | +0.40(+1.77%) |
Nov 20, 2006 | 23.01 | 23.25 | 22.61 | 22.61 | 103,236 | -0.45(-1.95%) |
Nov 17, 2006 | 23.15 | 23.15 | 22.67 | 23.06 | 46,190 | -0.18(-0.77%) |
Nov 16, 2006 | 22.45 | 23.24 | 22.45 | 23.24 | 84,569 | +0.68(+3.01%) |
Nov 15, 2006 | 22.20 | 22.70 | 22.10 | 22.56 | 211,652 | +0.24(+1.08%) |
Nov 14, 2006 | 21.60 | 22.36 | 21.60 | 22.32 | 67,063 | +0.81(+3.77%) |
Nov 13, 2006 | 21.75 | 21.89 | 21.20 | 21.51 | 166,248 | -0.16(-0.74%) |
Nov 10, 2006 | 22.00 | 22.14 | 21.44 | 21.67 | 78,477 | -0.44(-1.99%) |
Nov 09, 2006 | 21.66 | 22.21 | 21.57 | 22.11 | 256,429 | +0.16(+0.73%) |
Nov 08, 2006 | 22.00 | 22.20 | 21.56 | 21.95 | 54,476 | -0.24(-1.08%) |
Nov 07, 2006 | 21.10 | 22.29 | 21.10 | 22.19 | 424,732 | +0.98(+4.62%) |
Nov 06, 2006 | 21.45 | 21.45 | 20.08 | 21.21 | 106,901 | -0.18(-0.84%) |
Nov 03, 2006 | 21.25 | 21.54 | 21.00 | 21.39 | 670,052 | +0.14(+0.66%) |
Nov 02, 2006 | 21.96 | 21.96 | 21.17 | 21.25 | 335,982 | -0.71(-3.23%) |
Nov 01, 2006 | 22.16 | 22.45 | 21.95 | 21.96 | 32,859 | -0.54(-2.40%) |
Oct 31, 2006 | 22.50 | 22.74 | 22.01 | 22.50 | 141,723 | -0.09(-0.40%) |
Oct 30, 2006 | 22.75 | 22.75 | 22.42 | 22.59 | 84,489 | -0.31(-1.35%) |
Oct 27, 2006 | 23.15 | 23.20 | 22.75 | 22.90 | 32,910 | -0.25(-1.08%) |
Oct 26, 2006 | 22.90 | 23.15 | 22.90 | 23.15 | 61,651 | +0.14(+0.61%) |
Oct 25, 2006 | 22.76 | 23.02 | 22.69 | 23.01 | 514,371 | -0.14(-0.60%) |
Oct 24, 2006 | 22.51 | 23.25 | 22.51 | 23.15 | 28,555 | +0.35(+1.54%) |
Oct 23, 2006 | 22.11 | 22.80 | 22.11 | 22.80 | 42,694 | +0.48(+2.15%) |
Oct 20, 2006 | 22.97 | 22.97 | 22.00 | 22.32 | 378,336 | -0.64(-2.79%) |
Oct 19, 2006 | 23.05 | 23.15 | 22.75 | 22.96 | 90,148 | -0.19(-0.82%) |
Oct 18, 2006 | 23.01 | 23.30 | 23.01 | 23.15 | 38,479 | +0.30(+1.31%) |
Oct 17, 2006 | 23.25 | 23.25 | 22.85 | 22.85 | 125,894 | -0.25(-1.08%) |
Oct 16, 2006 | 22.95 | 23.15 | 22.93 | 23.10 | 58,023 | +0.15(+0.65%) |
Oct 13, 2006 | 22.76 | 23.05 | 22.76 | 22.95 | 107,200 | +0.20(+0.88%) |
Oct 12, 2006 | 22.81 | 22.95 | 22.75 | 22.75 | 29,829 | -0.02(-0.09%) |
Oct 11, 2006 | 22.55 | 23.09 | 22.50 | 22.77 | 51,622 | +0.27(+1.20%) |
Oct 10, 2006 | 22.25 | 22.60 | 22.15 | 22.50 | 173,072 | +0.50(+2.27%) |
Oct 09, 2006 | 21.99 | 22.09 | 21.96 | 22.00 | 37,275 | +0.00(+0.00%) |
Oct 06, 2006 | 21.99 | 22.09 | 21.96 | 22.00 | 37,275 | -0.08(-0.36%) |
Oct 05, 2006 | 21.75 | 22.23 | 21.75 | 22.08 | 141,380 | +0.14(+0.64%) |
Oct 04, 2006 | 22.26 | 22.27 | 20.81 | 21.94 | 89,087 | -0.54(-2.40%) |
Oct 03, 2006 | 22.85 | 22.88 | 22.26 | 22.48 | 41,847 | -0.52(-2.26%) |