Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.73 | 31.93 | 31.54 | 31.64 | 25,700 | -0.20(-0.63%) |
Sep 27, 2007 | 31.72 | 31.85 | 31.68 | 31.84 | 7,800 | +0.32(+1.02%) |
Sep 26, 2007 | 31.41 | 31.52 | 31.37 | 31.52 | 9,000 | +0.29(+0.93%) |
Sep 25, 2007 | 30.86 | 31.26 | 30.86 | 31.23 | 9,200 | +0.15(+0.48%) |
Sep 24, 2007 | 31.33 | 31.36 | 31.08 | 31.08 | 12,800 | -0.26(-0.83%) |
Sep 21, 2007 | 31.50 | 31.56 | 31.34 | 31.34 | 11,400 | +0.16(+0.51%) |
Sep 20, 2007 | 31.45 | 31.45 | 31.16 | 31.18 | 7,400 | -0.31(-0.98%) |
Sep 19, 2007 | 31.56 | 31.83 | 31.40 | 31.49 | 17,000 | +0.23(+0.74%) |
Sep 18, 2007 | 30.30 | 31.54 | 30.26 | 31.26 | 363,700 | +1.14(+3.78%) |
Sep 17, 2007 | 30.33 | 30.33 | 30.12 | 30.12 | 59,000 | -0.25(-0.82%) |
Sep 14, 2007 | 30.02 | 30.40 | 30.02 | 30.37 | 2,106,600 | +0.06(+0.20%) |
Sep 13, 2007 | 30.20 | 30.44 | 30.20 | 30.31 | 13,900 | +0.09(+0.30%) |
Sep 12, 2007 | 30.28 | 30.44 | 30.21 | 30.22 | 7,700 | -0.12(-0.40%) |
Sep 11, 2007 | 30.11 | 30.34 | 30.11 | 30.34 | 6,100 | +0.34(+1.13%) |
Sep 10, 2007 | 30.50 | 30.50 | 29.70 | 30.00 | 39,900 | -0.29(-0.96%) |
Sep 07, 2007 | 30.55 | 30.55 | 30.19 | 30.29 | 149,400 | -0.74(-2.38%) |
Sep 06, 2007 | 30.95 | 31.04 | 30.68 | 31.03 | 196,100 | +0.09(+0.29%) |
Sep 05, 2007 | 31.18 | 31.18 | 30.85 | 30.94 | 59,000 | -0.49(-1.56%) |
Sep 04, 2007 | 31.17 | 31.51 | 30.85 | 31.43 | 31,100 | +0.23(+0.74%) |
Aug 31, 2007 | 31.24 | 31.47 | 31.15 | 31.20 | 31,700 | +0.36(+1.17%) |
Aug 30, 2007 | 30.65 | 31.02 | 30.65 | 30.84 | 10,500 | +0.02(+0.06%) |
Aug 29, 2007 | 30.10 | 30.84 | 30.10 | 30.82 | 20,800 | +0.79(+2.63%) |
Aug 28, 2007 | 30.75 | 30.76 | 30.00 | 30.03 | 60,400 | -0.93(-3.00%) |
Aug 27, 2007 | 31.15 | 31.15 | 30.88 | 30.96 | 14,300 | -0.16(-0.51%) |
Aug 24, 2007 | 30.59 | 31.26 | 30.55 | 31.12 | 76,900 | +0.55(+1.80%) |
Aug 23, 2007 | 30.99 | 31.00 | 30.46 | 30.57 | 23,200 | -0.28(-0.91%) |
Aug 22, 2007 | 30.31 | 30.85 | 30.31 | 30.85 | 12,700 | +0.84(+2.80%) |
Aug 21, 2007 | 29.88 | 30.20 | 29.88 | 30.01 | 35,100 | +0.01(+0.03%) |
Aug 20, 2007 | 29.87 | 30.09 | 29.60 | 30.00 | 12,900 | +0.29(+0.98%) |
Aug 17, 2007 | 29.69 | 29.99 | 29.23 | 29.71 | 64,400 | +0.79(+2.73%) |
Aug 16, 2007 | 28.70 | 29.05 | 28.00 | 28.92 | 51,900 | -0.19(-0.65%) |
Aug 15, 2007 | 29.80 | 30.19 | 29.11 | 29.11 | 42,800 | -0.89(-2.97%) |
Aug 14, 2007 | 30.71 | 30.71 | 30.00 | 30.00 | 22,300 | -0.61(-1.99%) |
Aug 13, 2007 | 30.79 | 31.11 | 30.61 | 30.61 | 32,500 | +0.18(+0.59%) |
Aug 10, 2007 | 28.89 | 30.58 | 28.70 | 30.43 | 165,900 | +1.15(+3.93%) |
Aug 09, 2007 | 29.71 | 29.77 | 29.17 | 29.28 | 143,600 | -0.90(-2.98%) |
Aug 08, 2007 | 30.84 | 30.84 | 29.79 | 30.18 | 201,900 | -0.41(-1.34%) |
Aug 07, 2007 | 30.63 | 30.79 | 30.18 | 30.59 | 347,700 | -0.05(-0.16%) |
Aug 06, 2007 | 30.70 | 30.70 | 30.12 | 30.64 | 213,100 | +0.06(+0.20%) |
Aug 03, 2007 | 30.89 | 31.49 | 30.48 | 30.58 | 82,800 | -0.91(-2.89%) |
Aug 02, 2007 | 31.30 | 31.49 | 31.07 | 31.49 | 316,500 | +0.36(+1.16%) |
Aug 01, 2007 | 31.04 | 31.13 | 30.57 | 31.13 | 153,300 | +0.32(+1.04%) |
Jul 31, 2007 | 31.62 | 31.72 | 30.81 | 30.81 | 69,700 | -0.46(-1.47%) |
Jul 30, 2007 | 30.69 | 31.35 | 30.61 | 31.27 | 78,200 | +0.64(+2.09%) |
Jul 27, 2007 | 31.03 | 31.38 | 30.63 | 30.63 | 88,200 | -0.50(-1.61%) |
Jul 26, 2007 | 31.45 | 31.79 | 30.69 | 31.13 | 164,800 | -0.90(-2.81%) |
Jul 25, 2007 | 32.50 | 32.62 | 31.71 | 32.03 | 45,200 | -1.28(-3.84%) |
Jul 24, 2007 | 32.80 | 33.31 | 32.24 | 33.31 | 26,200 | +0.38(+1.15%) |
Jul 23, 2007 | 32.99 | 33.13 | 32.91 | 32.93 | 74,300 | +0.11(+0.34%) |
Jul 20, 2007 | 33.27 | 33.27 | 32.60 | 32.82 | 171,400 | -0.58(-1.74%) |
Jul 19, 2007 | 33.36 | 33.43 | 33.22 | 33.40 | 66,100 | +0.23(+0.69%) |
Jul 18, 2007 | 33.08 | 33.20 | 32.80 | 33.17 | 89,600 | -0.06(-0.18%) |
Jul 17, 2007 | 33.16 | 33.36 | 33.12 | 33.23 | 151,600 | +0.21(+0.64%) |
Jul 16, 2007 | 33.04 | 33.20 | 32.97 | 33.02 | 23,700 | -0.07(-0.21%) |
Jul 13, 2007 | 32.93 | 33.11 | 32.86 | 33.09 | 22,000 | +0.14(+0.42%) |
Jul 12, 2007 | 32.49 | 32.95 | 32.49 | 32.95 | 33,500 | +0.68(+2.11%) |
Jul 11, 2007 | 32.17 | 32.32 | 31.97 | 32.27 | 36,900 | +0.19(+0.59%) |
Jul 10, 2007 | 32.25 | 32.42 | 32.08 | 32.08 | 31,100 | -0.54(-1.66%) |
Jul 09, 2007 | 32.59 | 32.69 | 32.48 | 32.62 | 57,400 | +0.14(+0.43%) |
Jul 06, 2007 | 32.33 | 32.54 | 32.23 | 32.48 | 25,900 | +0.15(+0.46%) |
Jul 05, 2007 | 32.20 | 32.33 | 32.12 | 32.33 | 66,700 | +0.14(+0.43%) |
Jul 03, 2007 | 32.25 | 32.28 | 32.17 | 32.19 | 22,700 | +0.04(+0.12%) |
Jul 02, 2007 | 31.81 | 32.15 | 31.81 | 32.15 | 61,100 | +0.59(+1.87%) |
Jun 29, 2007 | 31.66 | 31.81 | 31.45 | 31.56 | 31,800 | -0.05(-0.16%) |
Jun 28, 2007 | 31.61 | 31.79 | 31.55 | 31.61 | 18,400 | +0.12(+0.38%) |
Jun 27, 2007 | 30.94 | 31.49 | 30.92 | 31.49 | 22,600 | +0.30(+0.96%) |
Jun 26, 2007 | 31.42 | 31.50 | 31.10 | 31.19 | 29,700 | -0.15(-0.48%) |
Jun 25, 2007 | 31.59 | 31.75 | 31.25 | 31.34 | 174,200 | -0.15(-0.48%) |
Jun 22, 2007 | 31.83 | 31.83 | 31.49 | 31.49 | 24,300 | -0.40(-1.25%) |
Jun 21, 2007 | 31.66 | 31.92 | 31.50 | 31.89 | 29,200 | +0.13(+0.41%) |
Jun 20, 2007 | 32.11 | 32.18 | 31.72 | 31.76 | 15,800 | -0.30(-0.94%) |
Jun 19, 2007 | 31.87 | 32.06 | 31.77 | 32.06 | 54,600 | +0.12(+0.38%) |
Jun 18, 2007 | 32.04 | 32.04 | 31.88 | 31.94 | 14,800 | -0.06(-0.19%) |
Jun 15, 2007 | 31.98 | 32.09 | 31.90 | 32.00 | 12,400 | +0.34(+1.07%) |
Jun 14, 2007 | 31.50 | 31.69 | 31.50 | 31.66 | 17,100 | +0.27(+0.86%) |
Jun 13, 2007 | 31.01 | 31.39 | 30.95 | 31.39 | 20,000 | +0.54(+1.75%) |
Jun 12, 2007 | 30.90 | 31.17 | 30.73 | 30.85 | 28,000 | -0.21(-0.68%) |
Jun 11, 2007 | 30.76 | 31.19 | 30.76 | 31.06 | 22,100 | +0.27(+0.88%) |
Jun 08, 2007 | 30.41 | 30.82 | 30.36 | 30.79 | 24,200 | +0.29(+0.95%) |
Jun 07, 2007 | 31.06 | 31.06 | 30.50 | 30.50 | 12,100 | -0.68(-2.18%) |
Jun 06, 2007 | 31.26 | 31.26 | 31.08 | 31.18 | 9,200 | -0.37(-1.17%) |
Jun 05, 2007 | 31.60 | 31.60 | 31.39 | 31.55 | 9,600 | -0.09(-0.28%) |
Jun 04, 2007 | 31.58 | 31.65 | 31.48 | 31.64 | 46,800 | +0.06(+0.19%) |
Jun 01, 2007 | 31.53 | 31.68 | 31.49 | 31.58 | 14,300 | +0.18(+0.57%) |
May 31, 2007 | 31.35 | 31.46 | 31.27 | 31.40 | 26,500 | +0.19(+0.61%) |
May 30, 2007 | 30.67 | 31.21 | 30.67 | 31.21 | 27,400 | +0.34(+1.10%) |
May 29, 2007 | 30.88 | 30.93 | 30.74 | 30.87 | 13,500 | +0.29(+0.95%) |
May 25, 2007 | 30.55 | 30.64 | 30.50 | 30.58 | 8,300 | +0.30(+0.99%) |
May 24, 2007 | 30.68 | 30.68 | 30.26 | 30.28 | 13,400 | -0.33(-1.08%) |
May 23, 2007 | 30.70 | 30.82 | 30.61 | 30.61 | 17,200 | -0.05(-0.16%) |
May 22, 2007 | 30.69 | 30.74 | 30.58 | 30.66 | 6,200 | -0.03(-0.10%) |
May 21, 2007 | 30.38 | 30.78 | 30.38 | 30.69 | 8,900 | +0.23(+0.76%) |
May 18, 2007 | 30.30 | 30.48 | 30.30 | 30.46 | 8,700 | +0.18(+0.59%) |
May 17, 2007 | 30.26 | 30.36 | 30.18 | 30.28 | 15,800 | -0.06(-0.20%) |
May 16, 2007 | 30.18 | 30.34 | 30.06 | 30.34 | 13,800 | +0.24(+0.80%) |
May 15, 2007 | 30.26 | 30.44 | 30.08 | 30.10 | 12,700 | -0.11(-0.36%) |
May 14, 2007 | 30.58 | 30.58 | 30.17 | 30.21 | 32,800 | -0.22(-0.72%) |
May 11, 2007 | 30.30 | 30.44 | 30.22 | 30.43 | 426,100 | +0.23(+0.76%) |
May 10, 2007 | 30.34 | 30.42 | 30.16 | 30.20 | 6,300 | -0.34(-1.11%) |
May 09, 2007 | 30.15 | 30.59 | 30.15 | 30.54 | 28,800 | +0.37(+1.23%) |
May 08, 2007 | 30.15 | 30.17 | 29.94 | 30.17 | 8,300 | -0.03(-0.10%) |
May 07, 2007 | 30.16 | 30.21 | 30.16 | 30.20 | 11,900 | +0.12(+0.40%) |
May 04, 2007 | 30.03 | 30.13 | 30.01 | 30.08 | 12,000 | +0.00(+0.00%) |
May 03, 2007 | 29.99 | 30.08 | 29.94 | 30.08 | 8,000 | +0.23(+0.77%) |
May 02, 2007 | 29.64 | 29.95 | 29.64 | 29.85 | 7,500 | +0.28(+0.95%) |
May 01, 2007 | 29.47 | 29.57 | 29.47 | 29.57 | 3,800 | +0.21(+0.72%) |
Apr 30, 2007 | 29.86 | 29.86 | 29.35 | 29.36 | 10,100 | -0.45(-1.51%) |
Apr 27, 2007 | 29.76 | 29.91 | 29.70 | 29.81 | 21,600 | +0.08(+0.27%) |
Apr 26, 2007 | 29.68 | 29.73 | 29.65 | 29.73 | 3,200 | -0.08(-0.27%) |
Apr 25, 2007 | 29.74 | 29.81 | 29.58 | 29.81 | 8,100 | +0.24(+0.81%) |
Apr 24, 2007 | 29.55 | 29.63 | 29.51 | 29.57 | 3,700 | -0.04(-0.14%) |
Apr 23, 2007 | 29.45 | 29.65 | 29.45 | 29.61 | 112,600 | +0.19(+0.65%) |
Apr 20, 2007 | 29.34 | 29.46 | 29.34 | 29.42 | 6,300 | +0.43(+1.48%) |
Apr 19, 2007 | 28.93 | 29.08 | 28.86 | 28.99 | 8,400 | +0.00(+0.00%) |
Apr 18, 2007 | 28.88 | 28.99 | 28.85 | 28.99 | 19,400 | +0.03(+0.10%) |
Apr 17, 2007 | 29.01 | 29.04 | 28.90 | 28.96 | 6,900 | +0.06(+0.21%) |
Apr 16, 2007 | 28.91 | 28.93 | 28.88 | 28.90 | 4,100 | +0.31(+1.08%) |
Apr 13, 2007 | 28.49 | 28.59 | 28.49 | 28.59 | 17,700 | +0.02(+0.07%) |
Apr 12, 2007 | 28.29 | 28.57 | 28.29 | 28.57 | 6,300 | +0.34(+1.20%) |
Apr 11, 2007 | 28.39 | 28.39 | 28.19 | 28.23 | 4,400 | -0.26(-0.91%) |
Apr 10, 2007 | 28.44 | 28.53 | 28.43 | 28.49 | 8,200 | +0.07(+0.25%) |
Apr 09, 2007 | 28.39 | 28.47 | 28.39 | 28.42 | 3,400 | +0.08(+0.28%) |
Apr 05, 2007 | 28.28 | 28.36 | 28.28 | 28.34 | 11,500 | +0.07(+0.25%) |
Apr 04, 2007 | 28.23 | 28.30 | 28.23 | 28.27 | 4,300 | -0.12(-0.42%) |
Apr 03, 2007 | 28.37 | 28.41 | 28.37 | 28.39 | 2,700 | +0.30(+1.07%) |
Apr 02, 2007 | 28.08 | 28.10 | 28.03 | 28.09 | 5,100 | +0.10(+0.36%) |
Mar 30, 2007 | 28.12 | 28.12 | 27.91 | 27.99 | 3,000 | +0.01(+0.04%) |
Mar 29, 2007 | 28.04 | 28.04 | 27.80 | 27.98 | 5,100 | +0.03(+0.11%) |
Mar 28, 2007 | 27.81 | 28.05 | 27.81 | 27.95 | 5,600 | -0.22(-0.78%) |
Mar 27, 2007 | 28.19 | 28.19 | 28.07 | 28.17 | 21,000 | -0.18(-0.63%) |
Mar 26, 2007 | 28.36 | 28.45 | 28.21 | 28.35 | 7,800 | -0.09(-0.32%) |
Mar 23, 2007 | 28.38 | 28.46 | 28.38 | 28.44 | 2,600 | +0.10(+0.35%) |
Mar 22, 2007 | 28.42 | 28.42 | 28.27 | 28.34 | 14,800 | -0.05(-0.18%) |
Mar 21, 2007 | 28.00 | 28.40 | 27.99 | 28.39 | 4,900 | +0.36(+1.28%) |
Mar 20, 2007 | 27.89 | 28.03 | 27.88 | 28.03 | 7,100 | +0.10(+0.36%) |
Mar 19, 2007 | 27.82 | 27.95 | 27.77 | 27.93 | 8,400 | +0.35(+1.27%) |
Mar 16, 2007 | 27.68 | 27.68 | 27.52 | 27.58 | 6,000 | +0.01(+0.04%) |
Mar 15, 2007 | 27.62 | 27.67 | 27.56 | 27.57 | 5,400 | +0.10(+0.36%) |
Mar 14, 2007 | 27.34 | 27.53 | 27.07 | 27.47 | 4,000 | +0.19(+0.70%) |
Mar 13, 2007 | 27.67 | 27.76 | 27.28 | 27.28 | 5,300 | -0.56(-2.01%) |
Mar 12, 2007 | 27.73 | 27.91 | 27.65 | 27.84 | 6,400 | +0.10(+0.36%) |
Mar 09, 2007 | 27.81 | 27.82 | 27.64 | 27.74 | 14,000 | +0.13(+0.47%) |
Mar 08, 2007 | 27.62 | 27.74 | 27.57 | 27.61 | 9,100 | +0.21(+0.77%) |
Mar 07, 2007 | 27.47 | 27.56 | 27.36 | 27.40 | 6,700 | -0.03(-0.11%) |
Mar 06, 2007 | 27.29 | 27.45 | 27.19 | 27.43 | 8,400 | +0.42(+1.55%) |
Mar 05, 2007 | 26.90 | 27.26 | 26.90 | 27.01 | 14,900 | -0.18(-0.66%) |
Mar 02, 2007 | 27.56 | 27.59 | 27.19 | 27.19 | 14,500 | -0.51(-1.84%) |
Mar 01, 2007 | 27.10 | 27.80 | 27.08 | 27.70 | 12,400 | +0.06(+0.22%) |
Feb 28, 2007 | 27.65 | 27.82 | 27.38 | 27.64 | 8,100 | -0.05(-0.18%) |
Feb 27, 2007 | 28.19 | 28.33 | 27.60 | 27.69 | 33,200 | -1.09(-3.79%) |
Feb 26, 2007 | 29.01 | 29.02 | 28.72 | 28.78 | 15,350 | -0.25(-0.86%) |
Feb 23, 2007 | 28.96 | 29.07 | 28.84 | 29.03 | 612,200 | +0.17(+0.59%) |
Feb 22, 2007 | 29.10 | 29.10 | 28.82 | 28.86 | 3,300 | -0.11(-0.38%) |
Feb 21, 2007 | 28.89 | 29.02 | 28.89 | 28.97 | 2,400 | +0.00(+0.00%) |
Feb 20, 2007 | 28.97 | 28.97 | 28.66 | 28.97 | 11,400 | +0.31(+1.08%) |
Feb 16, 2007 | 28.64 | 28.67 | 28.52 | 28.66 | 7,700 | -0.02(-0.07%) |
Feb 15, 2007 | 28.51 | 28.70 | 28.51 | 28.68 | 2,000 | +0.07(+0.24%) |
Feb 14, 2007 | 28.39 | 28.61 | 28.39 | 28.61 | 700 | +0.44(+1.56%) |
Feb 13, 2007 | 28.08 | 28.25 | 28.08 | 28.17 | 2,800 | +0.13(+0.46%) |
Feb 12, 2007 | 28.07 | 28.07 | 28.00 | 28.04 | 4,900 | +0.01(+0.04%) |
Feb 09, 2007 | 28.34 | 28.35 | 28.03 | 28.03 | 1,500 | -0.22(-0.78%) |
Feb 08, 2007 | 28.22 | 28.34 | 28.21 | 28.25 | 700 | -0.16(-0.56%) |
Feb 07, 2007 | 28.49 | 28.49 | 28.41 | 28.41 | 1,300 | +0.15(+0.53%) |
Feb 06, 2007 | 28.24 | 28.29 | 28.24 | 28.26 | 3,700 | +0.01(+0.04%) |
Feb 05, 2007 | 28.25 | 28.26 | 28.16 | 28.25 | 2,000 | -0.01(-0.04%) |
Feb 02, 2007 | 28.23 | 28.31 | 28.23 | 28.26 | 12,600 | +0.02(+0.07%) |
Feb 01, 2007 | 28.07 | 28.24 | 28.04 | 28.24 | 700 | +0.51(+1.84%) |
Jan 31, 2007 | 27.65 | 27.73 | 27.64 | 27.73 | 1,500 | +0.15(+0.54%) |
Jan 30, 2007 | 27.60 | 27.64 | 27.55 | 27.58 | 9,800 | +0.09(+0.33%) |
Jan 29, 2007 | 27.49 | 27.58 | 27.49 | 27.49 | 2,400 | +0.06(+0.22%) |
Jan 26, 2007 | 27.32 | 27.43 | 27.27 | 27.43 | 1,000 | +0.01(+0.04%) |
Jan 25, 2007 | 27.55 | 27.55 | 27.41 | 27.42 | 2,600 | -0.14(-0.51%) |
Jan 24, 2007 | 27.52 | 27.56 | 27.52 | 27.56 | 2,900 | +0.05(+0.18%) |
Jan 23, 2007 | 27.55 | 27.55 | 27.51 | 27.51 | 13,000 | +0.35(+1.29%) |
Jan 22, 2007 | 27.16 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 27.03 | 27.16 | 27.03 | 27.16 | 2,500 | +0.21(+0.78%) |
Jan 18, 2007 | 27.13 | 27.19 | 26.95 | 26.95 | 6,300 | -0.34(-1.25%) |
Jan 17, 2007 | 27.25 | 27.38 | 27.23 | 27.29 | 4,100 | +0.11(+0.40%) |
Jan 16, 2007 | 27.10 | 27.30 | 27.10 | 27.18 | 600 | +0.01(+0.04%) |
Jan 12, 2007 | 27.07 | 27.17 | 27.07 | 27.17 | 200 | +0.14(+0.52%) |
Jan 11, 2007 | 27.04 | 27.07 | 27.03 | 27.03 | 800 | +0.44(+1.65%) |
Jan 10, 2007 | 26.59 | 26.59 | 26.59 | 26.59 | 200 | -0.11(-0.41%) |
Jan 09, 2007 | 26.80 | 26.80 | 26.63 | 26.70 | 2,200 | +0.16(+0.60%) |
Jan 08, 2007 | 26.47 | 26.56 | 26.47 | 26.54 | 14,400 | +0.02(+0.08%) |
Jan 05, 2007 | 26.64 | 26.64 | 26.52 | 26.52 | 700 | -0.19(-0.71%) |
Jan 04, 2007 | 26.70 | 26.71 | 26.55 | 26.71 | 1,400 | +0.07(+0.26%) |
Jan 03, 2007 | 26.92 | 27.00 | 26.64 | 26.64 | 400 | -0.18(-0.67%) |
Dec 29, 2006 | 26.82 | 26.82 | 26.82 | 26.82 | 100 | -0.12(-0.45%) |
Dec 28, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 200 | -0.17(-0.63%) |
Dec 27, 2006 | 27.06 | 27.11 | 27.06 | 27.11 | 4,400 | +0.41(+1.54%) |
Dec 26, 2006 | 26.79 | 26.79 | 26.62 | 26.70 | 12,000 | +0.21(+0.79%) |
Dec 22, 2006 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | -0.21(-0.79%) |
Dec 21, 2006 | 26.90 | 26.90 | 26.70 | 26.70 | 300 | -0.19(-0.71%) |
Dec 20, 2006 | 26.92 | 26.92 | 26.88 | 26.89 | 800 | +0.34(+1.28%) |
Dec 19, 2006 | 26.11 | 26.57 | 26.11 | 26.55 | 4,800 | -0.26(-0.97%) |
Dec 18, 2006 | 26.81 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 27.03 | 27.03 | 26.81 | 26.81 | 1,100 | -0.13(-0.48%) |
Dec 14, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 27.02 | 27.02 | 26.94 | 26.94 | 500 | -0.12(-0.44%) |
Dec 08, 2006 | 26.92 | 27.17 | 26.92 | 27.06 | 2,300 | +0.12(+0.45%) |
Dec 07, 2006 | 27.07 | 27.19 | 26.94 | 26.94 | 1,500 | -0.21(-0.77%) |
Dec 06, 2006 | 27.14 | 27.16 | 27.14 | 27.15 | 6,800 | +0.00(+0.00%) |
Dec 05, 2006 | 27.06 | 27.15 | 27.03 | 27.15 | 11,300 | +0.30(+1.12%) |
Dec 04, 2006 | 26.74 | 26.93 | 26.72 | 26.85 | 1,000 | +0.50(+1.90%) |
Dec 01, 2006 | 26.35 | 26.35 | 26.35 | 26.35 | 200 | -0.28(-1.05%) |
Nov 30, 2006 | 26.63 | 26.71 | 26.63 | 26.63 | 35,500 | +0.00(+0.00%) |
Nov 29, 2006 | 26.64 | 26.71 | 26.63 | 26.63 | 35,500 | +0.32(+1.22%) |
Nov 28, 2006 | 26.31 | 26.31 | 26.31 | 26.31 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 26.37 | 26.37 | 26.31 | 26.31 | 2,300 | -0.58(-2.16%) |
Nov 24, 2006 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 26.95 | 26.95 | 26.87 | 26.89 | 1,500 | +0.05(+0.19%) |
Nov 21, 2006 | 26.80 | 26.84 | 26.80 | 26.84 | 500 | +0.11(+0.41%) |
Nov 20, 2006 | 26.86 | 26.86 | 26.73 | 26.73 | 600 | -0.02(-0.07%) |
Nov 17, 2006 | 26.71 | 26.75 | 26.71 | 26.75 | 800 | -0.07(-0.26%) |
Nov 16, 2006 | 26.76 | 26.87 | 26.76 | 26.82 | 600 | +0.07(+0.26%) |
Nov 15, 2006 | 26.59 | 26.77 | 26.59 | 26.75 | 2,500 | +0.56(+2.14%) |
Nov 14, 2006 | 26.18 | 26.19 | 26.18 | 26.19 | 5,100 | +0.22(+0.85%) |
Nov 13, 2006 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 25.95 | 25.98 | 25.95 | 25.97 | 400 | +0.19(+0.74%) |
Nov 09, 2006 | 26.03 | 26.03 | 25.78 | 25.78 | 500 | -0.30(-1.15%) |
Nov 08, 2006 | 25.92 | 26.08 | 25.92 | 26.08 | 1,100 | +0.20(+0.77%) |
Nov 07, 2006 | 25.88 | 25.88 | 25.88 | 25.88 | 200 | +0.32(+1.25%) |
Nov 06, 2006 | 25.61 | 25.61 | 25.56 | 25.56 | 800 | +0.32(+1.27%) |
Nov 03, 2006 | 25.28 | 25.28 | 25.23 | 25.24 | 2,500 | -0.01(-0.04%) |
Nov 02, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 400 | -0.11(-0.43%) |
Nov 01, 2006 | 25.37 | 25.37 | 25.36 | 25.36 | 5,700 | -0.28(-1.09%) |
Oct 31, 2006 | 25.88 | 25.88 | 25.62 | 25.64 | 4,500 | -0.05(-0.19%) |
Oct 30, 2006 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 25.69 | 25.69 | 25.69 | 25.69 | 100 | -0.36(-1.38%) |
Oct 26, 2006 | 26.00 | 26.06 | 25.75 | 26.05 | 1,900 | +0.05(+0.19%) |
Oct 25, 2006 | 25.91 | 26.00 | 25.91 | 26.00 | 400 | +0.09(+0.35%) |
Oct 24, 2006 | 25.87 | 25.92 | 25.87 | 25.91 | 2,500 | +0.05(+0.19%) |
Oct 23, 2006 | 25.50 | 25.86 | 25.50 | 25.86 | 300 | +0.16(+0.62%) |
Oct 20, 2006 | 25.71 | 25.71 | 25.70 | 25.70 | 1,500 | -0.34(-1.31%) |
Oct 19, 2006 | 26.04 | 26.04 | 26.04 | 26.04 | 400 | +0.05(+0.19%) |
Oct 18, 2006 | 26.40 | 26.40 | 25.99 | 25.99 | 700 | -0.25(-0.95%) |
Oct 17, 2006 | 26.15 | 26.24 | 26.09 | 26.24 | 2,400 | -0.14(-0.53%) |
Oct 16, 2006 | 25.88 | 26.38 | 25.88 | 26.38 | 12,900 | +0.70(+2.73%) |
Oct 13, 2006 | 25.68 | 25.68 | 25.68 | 25.68 | 0 | +0.00(+0.00%) |