Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 17.54 | 18.03 | 17.40 | 17.87 | 2,602,220 | +0.46(+2.65%) |
Sep 27, 2007 | 17.46 | 18.16 | 17.32 | 17.40 | 2,669,244 | +0.03(+0.16%) |
Sep 26, 2007 | 17.73 | 17.73 | 17.29 | 17.38 | 1,574,405 | -0.27(-1.54%) |
Sep 25, 2007 | 18.12 | 18.12 | 17.37 | 17.65 | 1,487,251 | -0.03(-0.15%) |
Sep 24, 2007 | 17.85 | 18.04 | 17.61 | 17.68 | 1,365,590 | -0.24(-1.31%) |
Sep 21, 2007 | 17.81 | 18.01 | 17.69 | 17.91 | 1,341,021 | +0.11(+0.61%) |
Sep 20, 2007 | 18.24 | 18.25 | 17.69 | 17.80 | 1,734,776 | -0.35(-1.94%) |
Sep 19, 2007 | 18.31 | 18.61 | 18.05 | 18.16 | 2,209,144 | +0.01(+0.05%) |
Sep 18, 2007 | 17.77 | 18.16 | 17.62 | 18.15 | 1,293,036 | +0.38(+2.14%) |
Sep 17, 2007 | 17.71 | 17.91 | 17.30 | 17.77 | 2,167,005 | -0.14(-0.76%) |
Sep 14, 2007 | 18.25 | 18.42 | 17.82 | 17.90 | 1,870,152 | -0.40(-2.17%) |
Sep 13, 2007 | 18.61 | 18.62 | 18.01 | 18.30 | 1,818,170 | -0.20(-1.08%) |
Sep 12, 2007 | 18.31 | 18.66 | 18.25 | 18.50 | 2,772,983 | +0.12(+0.64%) |
Sep 11, 2007 | 18.75 | 18.75 | 18.27 | 18.38 | 1,621,963 | -0.35(-1.88%) |
Sep 10, 2007 | 19.39 | 19.39 | 18.61 | 18.73 | 1,681,688 | -0.49(-2.54%) |
Sep 07, 2007 | 19.39 | 19.55 | 19.19 | 19.22 | 1,540,229 | -0.31(-1.57%) |
Sep 06, 2007 | 19.88 | 19.88 | 19.39 | 19.53 | 1,424,098 | -0.35(-1.77%) |
Sep 05, 2007 | 19.73 | 19.94 | 19.62 | 19.88 | 674,002 | +0.06(+0.32%) |
Sep 04, 2007 | 19.93 | 19.93 | 19.48 | 19.82 | 1,023,501 | -0.05(-0.27%) |
Aug 31, 2007 | 19.98 | 20.19 | 19.86 | 19.87 | 1,335,286 | +0.06(+0.32%) |
Aug 30, 2007 | 19.38 | 20.25 | 19.22 | 19.81 | 1,322,456 | +0.17(+0.87%) |
Aug 29, 2007 | 19.35 | 19.66 | 19.20 | 19.64 | 1,139,522 | +0.33(+1.73%) |
Aug 28, 2007 | 19.84 | 19.89 | 19.30 | 19.30 | 1,028,589 | -0.68(-3.39%) |
Aug 27, 2007 | 20.21 | 20.30 | 19.93 | 19.98 | 552,894 | -0.32(-1.56%) |
Aug 24, 2007 | 19.99 | 20.31 | 19.89 | 20.30 | 709,616 | +0.23(+1.13%) |
Aug 23, 2007 | 19.89 | 20.12 | 19.82 | 20.07 | 984,459 | +0.18(+0.91%) |
Aug 22, 2007 | 19.89 | 20.02 | 19.70 | 19.89 | 1,185,200 | +0.00(+0.00%) |
Aug 21, 2007 | 19.81 | 20.00 | 19.62 | 19.89 | 700,325 | +0.08(+0.41%) |
Aug 20, 2007 | 19.80 | 20.01 | 19.58 | 19.81 | 439,749 | -0.04(-0.18%) |
Aug 17, 2007 | 20.47 | 20.75 | 19.62 | 19.85 | 1,441,794 | -0.39(-1.92%) |
Aug 16, 2007 | 19.57 | 20.25 | 19.29 | 20.23 | 1,620,460 | +0.43(+2.19%) |
Aug 15, 2007 | 19.34 | 20.12 | 19.28 | 19.80 | 950,173 | +0.47(+2.43%) |
Aug 14, 2007 | 20.12 | 20.17 | 19.11 | 19.33 | 2,028,612 | -0.71(-3.52%) |
Aug 13, 2007 | 20.16 | 20.22 | 19.95 | 20.04 | 890,559 | -0.14(-0.67%) |
Aug 10, 2007 | 20.52 | 20.52 | 19.89 | 20.17 | 1,113,231 | -0.36(-1.76%) |
Aug 09, 2007 | 20.42 | 21.01 | 20.37 | 20.53 | 2,472,089 | -0.25(-1.22%) |
Aug 08, 2007 | 20.84 | 21.04 | 20.64 | 20.79 | 2,321,382 | +0.19(+0.92%) |
Aug 07, 2007 | 20.57 | 20.73 | 20.12 | 20.60 | 1,241,975 | -0.11(-0.52%) |
Aug 06, 2007 | 20.32 | 21.12 | 20.07 | 20.71 | 1,400,319 | +0.50(+2.46%) |
Aug 03, 2007 | 20.32 | 20.63 | 20.05 | 20.21 | 978,187 | -0.26(-1.28%) |
Aug 02, 2007 | 20.68 | 20.68 | 20.25 | 20.47 | 1,151,168 | -0.24(-1.18%) |
Aug 01, 2007 | 20.62 | 21.08 | 20.36 | 20.71 | 1,089,309 | +0.05(+0.22%) |
Jul 31, 2007 | 20.52 | 21.40 | 20.40 | 20.67 | 1,293,081 | +0.30(+1.46%) |
Jul 30, 2007 | 20.34 | 20.43 | 19.92 | 20.37 | 1,431,705 | -0.07(-0.35%) |
Jul 27, 2007 | 20.57 | 20.63 | 20.13 | 20.44 | 1,294,053 | -0.18(-0.88%) |
Jul 26, 2007 | 20.89 | 21.25 | 20.44 | 20.62 | 1,290,986 | -0.72(-3.39%) |
Jul 25, 2007 | 21.07 | 21.56 | 20.91 | 21.35 | 1,353,497 | +0.35(+1.68%) |
Jul 24, 2007 | 20.98 | 21.16 | 20.85 | 20.99 | 948,293 | -0.01(-0.04%) |
Jul 23, 2007 | 21.12 | 21.19 | 20.93 | 21.00 | 759,718 | +0.03(+0.13%) |
Jul 20, 2007 | 21.20 | 21.22 | 20.90 | 20.98 | 1,740,846 | -0.40(-1.86%) |
Jul 19, 2007 | 21.47 | 21.59 | 21.24 | 21.37 | 1,291,156 | -0.05(-0.21%) |
Jul 18, 2007 | 21.37 | 21.43 | 21.24 | 21.42 | 1,342,905 | +0.05(+0.25%) |
Jul 17, 2007 | 21.55 | 21.61 | 21.36 | 21.37 | 1,144,388 | -0.21(-0.96%) |
Jul 16, 2007 | 21.72 | 21.81 | 21.53 | 21.57 | 1,435,490 | -0.37(-1.69%) |
Jul 13, 2007 | 21.83 | 22.01 | 21.80 | 21.94 | 989,989 | -0.02(-0.08%) |
Jul 12, 2007 | 21.58 | 22.00 | 21.51 | 21.96 | 988,330 | +0.33(+1.50%) |
Jul 11, 2007 | 21.87 | 21.88 | 21.45 | 21.64 | 1,681,135 | -0.24(-1.07%) |
Jul 10, 2007 | 22.31 | 22.39 | 21.83 | 21.87 | 1,273,847 | -0.50(-2.22%) |
Jul 09, 2007 | 22.44 | 22.47 | 22.29 | 22.37 | 765,335 | -0.08(-0.36%) |
Jul 06, 2007 | 22.32 | 22.47 | 22.28 | 22.45 | 638,389 | +0.14(+0.65%) |
Jul 05, 2007 | 22.28 | 22.40 | 22.11 | 22.31 | 1,235,081 | -0.05(-0.20%) |
Jul 03, 2007 | 22.31 | 22.40 | 22.11 | 22.35 | 934,578 | +0.06(+0.28%) |
Jul 02, 2007 | 22.97 | 22.75 | 22.11 | 22.29 | 2,178,618 | -0.68(-2.95%) |
Jun 29, 2007 | 22.98 | 23.28 | 22.81 | 22.97 | 687,606 | -0.04(-0.16%) |
Jun 28, 2007 | 23.06 | 23.22 | 22.98 | 23.00 | 519,161 | -0.21(-0.90%) |
Jun 27, 2007 | 23.16 | 23.32 | 23.02 | 23.21 | 834,612 | +0.05(+0.20%) |
Jun 26, 2007 | 23.17 | 23.63 | 23.16 | 23.16 | 1,509,265 | -0.01(-0.04%) |
Jun 25, 2007 | 23.01 | 23.36 | 23.01 | 23.17 | 958,800 | +0.16(+0.71%) |
Jun 22, 2007 | 23.16 | 23.16 | 22.97 | 23.01 | 1,588,562 | -0.29(-1.24%) |
Jun 21, 2007 | 23.33 | 23.59 | 23.03 | 23.30 | 1,059,004 | +0.27(+1.18%) |
Jun 20, 2007 | 23.27 | 23.31 | 23.03 | 23.03 | 1,181,661 | -0.24(-1.01%) |
Jun 19, 2007 | 23.51 | 23.59 | 23.03 | 23.26 | 1,229,330 | -0.09(-0.39%) |
Jun 18, 2007 | 23.42 | 23.48 | 23.25 | 23.35 | 1,276,999 | -0.06(-0.27%) |
Jun 15, 2007 | 23.53 | 23.58 | 23.26 | 23.42 | 1,491,675 | +0.02(+0.08%) |
Jun 14, 2007 | 23.88 | 23.92 | 23.25 | 23.40 | 2,154,839 | -0.51(-2.12%) |
Jun 13, 2007 | 23.82 | 23.91 | 23.61 | 23.91 | 1,220,813 | +0.17(+0.72%) |
Jun 12, 2007 | 23.80 | 23.87 | 23.62 | 23.73 | 1,419,563 | -0.23(-0.98%) |
Jun 11, 2007 | 24.01 | 24.26 | 23.64 | 23.97 | 1,561,465 | -0.04(-0.15%) |
Jun 08, 2007 | 23.72 | 24.19 | 23.54 | 24.01 | 1,548,624 | +0.45(+1.92%) |
Jun 07, 2007 | 23.43 | 23.77 | 23.35 | 23.55 | 1,306,419 | +0.04(+0.15%) |
Jun 06, 2007 | 23.64 | 23.64 | 23.32 | 23.52 | 1,532,045 | -0.28(-1.18%) |
Jun 05, 2007 | 23.51 | 23.96 | 23.31 | 23.80 | 1,403,084 | +0.33(+1.39%) |
Jun 04, 2007 | 23.69 | 24.29 | 23.43 | 23.47 | 2,789,246 | -0.10(-0.42%) |
Jun 01, 2007 | 22.70 | 23.74 | 23.08 | 23.57 | 2,420,740 | +0.87(+3.82%) |
May 31, 2007 | 21.98 | 22.76 | 21.95 | 22.70 | 1,081,899 | +0.01(+0.04%) |
May 30, 2007 | 22.06 | 22.78 | 21.67 | 22.69 | 1,509,520 | -0.33(-1.45%) |
May 29, 2007 | 22.60 | 23.28 | 22.60 | 23.03 | 2,322,152 | +0.42(+1.88%) |
May 25, 2007 | 22.78 | 22.88 | 22.55 | 22.60 | 994,081 | -0.17(-0.75%) |
May 24, 2007 | 23.09 | 23.09 | 22.54 | 22.78 | 2,161,807 | +0.32(+1.41%) |
May 23, 2007 | 22.65 | 22.69 | 22.42 | 22.46 | 1,341,811 | -0.17(-0.76%) |
May 22, 2007 | 22.24 | 22.64 | 22.21 | 22.63 | 1,465,020 | +0.39(+1.75%) |
May 21, 2007 | 22.28 | 22.58 | 22.21 | 22.24 | 1,099,374 | +0.00(+0.00%) |
May 18, 2007 | 22.22 | 22.32 | 22.03 | 22.24 | 794,004 | +0.07(+0.33%) |
May 17, 2007 | 22.43 | 22.56 | 22.11 | 22.17 | 1,071,170 | -0.40(-1.76%) |
May 16, 2007 | 22.40 | 22.69 | 22.29 | 22.57 | 795,884 | +0.14(+0.65%) |
May 15, 2007 | 22.48 | 22.74 | 22.31 | 22.42 | 1,507,812 | -0.09(-0.40%) |
May 14, 2007 | 22.74 | 23.01 | 22.45 | 22.51 | 1,160,204 | -0.23(-0.99%) |
May 11, 2007 | 22.79 | 22.99 | 22.62 | 22.74 | 1,374,076 | -0.06(-0.28%) |
May 10, 2007 | 23.12 | 23.22 | 22.60 | 22.80 | 1,057,013 | -0.35(-1.52%) |
May 09, 2007 | 23.03 | 23.33 | 23.01 | 23.16 | 1,193,053 | +0.07(+0.31%) |
May 08, 2007 | 23.36 | 23.37 | 23.03 | 23.08 | 976,053 | -0.29(-1.24%) |
May 07, 2007 | 23.55 | 23.55 | 23.27 | 23.37 | 899,049 | -0.05(-0.23%) |
May 04, 2007 | 23.35 | 23.87 | 23.22 | 23.43 | 2,106,629 | +0.31(+1.33%) |
May 03, 2007 | 22.85 | 23.29 | 22.57 | 23.12 | 2,549,574 | +0.26(+1.15%) |
May 02, 2007 | 22.14 | 22.88 | 21.99 | 22.86 | 3,613,998 | +0.63(+2.85%) |
May 01, 2007 | 21.17 | 23.87 | 20.92 | 22.22 | 15,819,369 | +1.07(+5.04%) |
Apr 30, 2007 | 21.24 | 21.34 | 21.08 | 21.16 | 1,231,818 | -0.07(-0.34%) |
Apr 27, 2007 | 21.49 | 21.49 | 21.01 | 21.23 | 1,703,476 | -0.26(-1.22%) |
Apr 26, 2007 | 21.83 | 21.83 | 21.22 | 21.49 | 1,159,541 | +0.24(+1.11%) |
Apr 25, 2007 | 21.51 | 21.61 | 21.22 | 21.26 | 1,266,105 | -0.24(-1.09%) |
Apr 24, 2007 | 21.74 | 21.88 | 21.45 | 21.49 | 1,135,302 | -0.19(-0.88%) |
Apr 23, 2007 | 21.75 | 21.88 | 21.65 | 21.68 | 613,393 | -0.15(-0.70%) |
Apr 20, 2007 | 21.79 | 22.00 | 21.46 | 21.84 | 1,468,145 | +0.23(+1.05%) |
Apr 19, 2007 | 22.86 | 22.90 | 21.55 | 21.61 | 1,427,165 | -0.60(-2.69%) |
Apr 18, 2007 | 22.13 | 22.72 | 21.97 | 22.21 | 1,581,655 | +0.08(+0.37%) |
Apr 17, 2007 | 22.09 | 22.20 | 21.98 | 22.12 | 689,707 | +0.13(+0.58%) |
Apr 16, 2007 | 22.06 | 22.15 | 21.84 | 22.00 | 806,944 | -0.03(-0.12%) |
Apr 13, 2007 | 21.92 | 22.03 | 21.77 | 22.03 | 706,511 | +0.24(+1.08%) |
Apr 12, 2007 | 21.55 | 21.84 | 21.30 | 21.79 | 779,847 | +0.18(+0.84%) |
Apr 11, 2007 | 21.70 | 21.73 | 21.51 | 21.61 | 966,342 | -0.11(-0.50%) |
Apr 10, 2007 | 21.34 | 21.77 | 21.29 | 21.72 | 1,414,033 | +0.29(+1.35%) |
Apr 09, 2007 | 21.26 | 21.57 | 21.26 | 21.43 | 726,759 | +0.24(+1.15%) |
Apr 05, 2007 | 21.16 | 21.38 | 21.07 | 21.18 | 891,333 | -0.11(-0.51%) |
Apr 04, 2007 | 21.11 | 21.33 | 21.06 | 21.29 | 1,034,045 | +0.14(+0.64%) |
Apr 03, 2007 | 21.23 | 21.38 | 21.09 | 21.16 | 1,111,871 | -0.04(-0.17%) |
Apr 02, 2007 | 21.36 | 21.45 | 21.04 | 21.19 | 974,616 | -0.06(-0.30%) |
Mar 30, 2007 | 21.29 | 21.37 | 21.07 | 21.26 | 996,293 | -0.04(-0.17%) |
Mar 29, 2007 | 21.21 | 21.37 | 21.04 | 21.29 | 1,189,735 | +0.18(+0.86%) |
Mar 28, 2007 | 21.56 | 21.56 | 21.02 | 21.11 | 1,491,897 | -0.52(-2.38%) |
Mar 27, 2007 | 21.22 | 21.67 | 21.12 | 21.63 | 1,534,699 | +0.41(+1.92%) |
Mar 26, 2007 | 21.49 | 21.59 | 21.08 | 21.22 | 1,042,865 | -0.29(-1.35%) |
Mar 23, 2007 | 21.10 | 24.03 | 21.09 | 21.51 | 2,235,799 | +0.51(+2.41%) |
Mar 22, 2007 | 21.02 | 21.12 | 20.80 | 21.00 | 1,549,298 | -0.08(-0.39%) |
Mar 21, 2007 | 21.53 | 21.53 | 20.73 | 21.08 | 3,362,834 | -0.44(-2.06%) |
Mar 20, 2007 | 21.65 | 21.79 | 21.41 | 21.53 | 1,317,479 | -0.13(-0.58%) |
Mar 19, 2007 | 21.86 | 22.06 | 21.61 | 21.65 | 1,512,911 | +0.02(+0.08%) |
Mar 16, 2007 | 22.15 | 22.16 | 21.57 | 21.64 | 1,724,601 | -0.51(-2.29%) |
Mar 15, 2007 | 22.15 | 22.35 | 20.27 | 22.14 | 2,253,780 | +0.03(+0.12%) |
Mar 14, 2007 | 21.46 | 22.18 | 21.38 | 22.12 | 1,772,613 | +0.73(+3.42%) |
Mar 13, 2007 | 21.67 | 22.09 | 21.37 | 21.38 | 1,402,089 | -0.29(-1.33%) |
Mar 12, 2007 | 21.58 | 21.78 | 21.56 | 21.67 | 959,242 | -0.03(-0.12%) |
Mar 09, 2007 | 21.85 | 21.97 | 21.58 | 21.70 | 984,238 | -0.09(-0.41%) |
Mar 08, 2007 | 21.67 | 21.96 | 21.56 | 21.79 | 811,037 | +0.12(+0.54%) |
Mar 07, 2007 | 21.71 | 21.84 | 21.57 | 21.67 | 1,692,859 | -0.14(-0.66%) |
Mar 06, 2007 | 21.94 | 22.12 | 21.69 | 21.82 | 1,115,853 | -0.05(-0.21%) |
Mar 05, 2007 | 22.24 | 22.45 | 21.86 | 21.86 | 1,163,301 | -0.42(-1.91%) |
Mar 02, 2007 | 22.51 | 22.51 | 22.15 | 22.29 | 1,013,437 | -0.29(-1.28%) |
Mar 01, 2007 | 21.93 | 22.86 | 21.63 | 22.58 | 1,335,600 | +0.22(+0.97%) |
Feb 28, 2007 | 22.19 | 22.55 | 21.99 | 22.36 | 1,017,861 | +0.14(+0.65%) |
Feb 27, 2007 | 22.73 | 22.78 | 22.20 | 22.21 | 1,181,550 | -0.94(-4.06%) |
Feb 26, 2007 | 23.42 | 23.42 | 23.01 | 23.16 | 948,926 | -0.38(-1.61%) |
Feb 23, 2007 | 23.22 | 23.69 | 23.18 | 23.54 | 509,096 | +0.14(+0.58%) |
Feb 22, 2007 | 23.55 | 23.73 | 23.26 | 23.40 | 790,465 | -0.22(-0.92%) |
Feb 21, 2007 | 23.54 | 24.18 | 23.52 | 23.62 | 1,411,932 | -0.05(-0.23%) |
Feb 20, 2007 | 23.96 | 23.98 | 23.44 | 23.67 | 437,316 | +0.10(+0.42%) |
Feb 16, 2007 | 23.78 | 23.87 | 23.33 | 23.57 | 771,773 | -0.30(-1.25%) |
Feb 15, 2007 | 23.23 | 24.16 | 23.23 | 23.87 | 1,259,634 | +0.59(+2.52%) |
Feb 14, 2007 | 23.10 | 23.48 | 22.95 | 23.28 | 2,023,817 | +0.53(+2.35%) |
Feb 13, 2007 | 22.93 | 23.06 | 22.72 | 22.75 | 1,012,825 | -0.03(-0.12%) |
Feb 12, 2007 | 22.83 | 22.99 | 22.73 | 22.78 | 897,669 | -0.04(-0.16%) |
Feb 09, 2007 | 22.96 | 23.16 | 22.81 | 22.81 | 1,443,896 | -0.21(-0.90%) |
Feb 08, 2007 | 23.18 | 23.29 | 22.47 | 23.02 | 3,201,678 | -0.46(-1.96%) |
Feb 07, 2007 | 22.59 | 24.32 | 22.53 | 23.48 | 4,239,005 | +0.86(+3.80%) |
Feb 06, 2007 | 22.59 | 22.88 | 22.31 | 22.62 | 2,349,165 | +0.16(+0.72%) |
Feb 05, 2007 | 21.84 | 22.55 | 21.78 | 22.46 | 2,654,203 | +0.61(+2.77%) |
Feb 02, 2007 | 21.26 | 21.90 | 21.26 | 21.85 | 1,818,391 | +0.60(+2.81%) |
Feb 01, 2007 | 20.93 | 21.29 | 20.93 | 21.26 | 2,624,672 | +0.38(+1.82%) |
Jan 31, 2007 | 21.25 | 21.55 | 20.82 | 20.88 | 2,967,314 | +0.17(+0.83%) |
Jan 30, 2007 | 20.80 | 20.99 | 20.61 | 20.71 | 1,286,289 | -0.14(-0.65%) |
Jan 29, 2007 | 20.78 | 20.99 | 20.69 | 20.84 | 724,547 | +0.14(+0.65%) |
Jan 26, 2007 | 20.66 | 20.90 | 20.59 | 20.71 | 915,665 | -0.04(-0.17%) |
Jan 25, 2007 | 21.09 | 21.27 | 20.73 | 20.74 | 1,425,204 | -0.40(-1.88%) |
Jan 24, 2007 | 21.51 | 21.53 | 21.13 | 21.14 | 1,417,462 | -0.42(-1.93%) |
Jan 23, 2007 | 21.34 | 21.59 | 21.34 | 21.55 | 966,763 | +0.22(+1.02%) |
Jan 22, 2007 | 21.35 | 21.43 | 21.14 | 21.34 | 917,545 | -0.04(-0.17%) |
Jan 19, 2007 | 21.23 | 21.40 | 21.08 | 21.37 | 1,465,795 | +0.06(+0.30%) |
Jan 18, 2007 | 21.41 | 21.52 | 21.25 | 21.31 | 1,465,684 | -0.08(-0.38%) |
Jan 17, 2007 | 21.50 | 21.66 | 21.28 | 21.39 | 2,119,115 | -0.14(-0.67%) |
Jan 16, 2007 | 21.77 | 21.80 | 21.54 | 21.54 | 1,206,435 | -0.21(-0.96%) |
Jan 12, 2007 | 21.78 | 21.92 | 21.65 | 21.74 | 580,212 | -0.10(-0.46%) |
Jan 11, 2007 | 21.68 | 22.03 | 21.66 | 21.84 | 1,305,202 | +0.24(+1.13%) |
Jan 10, 2007 | 21.42 | 21.99 | 21.39 | 21.60 | 1,139,854 | +0.11(+0.50%) |
Jan 09, 2007 | 21.63 | 21.67 | 21.34 | 21.49 | 1,105,567 | -0.06(-0.29%) |
Jan 08, 2007 | 21.74 | 21.79 | 21.46 | 21.55 | 1,715,753 | -0.17(-0.79%) |
Jan 05, 2007 | 21.14 | 21.84 | 21.10 | 21.73 | 3,977,875 | +0.62(+2.96%) |
Jan 04, 2007 | 21.47 | 21.58 | 20.99 | 21.10 | 1,958,412 | -0.35(-1.64%) |
Jan 03, 2007 | 21.94 | 22.02 | 21.33 | 21.46 | 2,085,713 | -0.57(-2.59%) |
Dec 29, 2006 | 21.81 | 22.05 | 21.71 | 22.03 | 1,760,436 | +0.06(+0.29%) |
Dec 28, 2006 | 21.91 | 22.04 | 21.82 | 21.96 | 726,316 | +0.01(+0.04%) |
Dec 27, 2006 | 21.71 | 21.96 | 21.71 | 21.95 | 1,073,272 | +0.24(+1.08%) |
Dec 26, 2006 | 21.56 | 21.78 | 21.43 | 21.72 | 1,103,245 | +0.12(+0.54%) |
Dec 22, 2006 | 21.71 | 21.74 | 21.51 | 21.60 | 934,689 | -0.12(-0.54%) |
Dec 21, 2006 | 21.58 | 21.73 | 21.54 | 21.72 | 1,285,515 | +0.10(+0.46%) |
Dec 20, 2006 | 21.68 | 21.77 | 21.52 | 21.62 | 2,141,456 | -0.09(-0.42%) |
Dec 19, 2006 | 21.68 | 21.81 | 21.61 | 21.71 | 1,577,612 | -0.08(-0.37%) |
Dec 18, 2006 | 22.07 | 22.12 | 21.68 | 21.79 | 1,449,758 | -0.25(-1.15%) |
Dec 15, 2006 | 21.51 | 22.16 | 21.41 | 22.04 | 4,419,616 | +0.63(+2.96%) |
Dec 14, 2006 | 21.47 | 21.75 | 21.33 | 21.41 | 2,530,661 | -0.13(-0.59%) |
Dec 13, 2006 | 21.47 | 21.55 | 21.37 | 21.54 | 1,652,489 | +0.08(+0.38%) |
Dec 12, 2006 | 21.33 | 21.49 | 21.29 | 21.46 | 1,422,550 | +0.05(+0.21%) |
Dec 11, 2006 | 21.38 | 21.59 | 21.34 | 21.41 | 750,538 | -0.04(-0.17%) |
Dec 08, 2006 | 21.40 | 21.54 | 21.34 | 21.45 | 1,122,821 | +0.04(+0.17%) |
Dec 07, 2006 | 21.57 | 21.68 | 21.34 | 21.41 | 2,336,556 | -0.29(-1.33%) |
Dec 06, 2006 | 22.06 | 22.12 | 21.55 | 21.70 | 3,067,076 | -0.43(-1.92%) |
Dec 05, 2006 | 22.12 | 22.21 | 22.08 | 22.12 | 1,157,992 | +0.01(+0.04%) |
Dec 04, 2006 | 21.88 | 22.25 | 21.88 | 22.12 | 1,649,945 | +0.33(+1.54%) |
Dec 01, 2006 | 21.72 | 22.00 | 21.69 | 21.78 | 1,535,473 | -0.05(-0.21%) |
Nov 30, 2006 | 22.24 | 22.33 | 21.62 | 21.83 | 3,484,816 | -0.56(-2.50%) |
Nov 29, 2006 | 21.34 | 22.74 | 21.34 | 22.39 | 7,387,815 | +1.40(+6.68%) |
Nov 28, 2006 | 21.34 | 21.38 | 20.92 | 20.99 | 2,372,391 | -0.62(-2.89%) |
Nov 27, 2006 | 21.84 | 21.90 | 21.57 | 21.61 | 970,302 | -0.33(-1.48%) |
Nov 24, 2006 | 21.80 | 22.03 | 21.79 | 21.93 | 596,471 | +0.08(+0.37%) |
Nov 22, 2006 | 22.03 | 22.11 | 21.84 | 21.85 | 1,589,115 | -0.18(-0.82%) |
Nov 21, 2006 | 22.11 | 22.13 | 21.96 | 22.03 | 942,873 | +0.05(+0.25%) |
Nov 20, 2006 | 22.29 | 22.29 | 21.96 | 21.98 | 2,242,656 | -0.22(-0.98%) |
Nov 17, 2006 | 22.21 | 22.33 | 22.01 | 22.20 | 1,317,258 | -0.07(-0.32%) |
Nov 16, 2006 | 22.29 | 22.32 | 22.12 | 22.27 | 1,492,339 | -0.03(-0.12%) |
Nov 15, 2006 | 22.34 | 22.49 | 22.28 | 22.30 | 1,244,924 | -0.16(-0.72%) |
Nov 14, 2006 | 22.69 | 22.71 | 22.32 | 22.46 | 2,439,637 | -0.03(-0.12%) |
Nov 13, 2006 | 22.15 | 22.69 | 21.94 | 22.49 | 3,297,679 | +0.80(+3.67%) |
Nov 10, 2006 | 21.47 | 21.78 | 21.27 | 21.69 | 1,244,150 | +0.05(+0.25%) |
Nov 09, 2006 | 21.79 | 22.16 | 21.18 | 21.64 | 3,191,281 | -0.54(-2.45%) |
Nov 08, 2006 | 21.87 | 22.18 | 21.71 | 22.18 | 2,385,995 | +0.33(+1.53%) |
Nov 07, 2006 | 21.77 | 22.03 | 21.63 | 21.84 | 1,854,889 | +0.06(+0.29%) |
Nov 06, 2006 | 21.27 | 21.81 | 21.24 | 21.78 | 1,455,730 | +0.49(+2.29%) |
Nov 03, 2006 | 21.18 | 21.41 | 21.12 | 21.29 | 1,368,687 | +0.09(+0.43%) |
Nov 02, 2006 | 21.46 | 21.46 | 20.85 | 21.20 | 3,277,660 | -0.40(-1.84%) |
Nov 01, 2006 | 21.90 | 21.91 | 21.55 | 21.60 | 2,306,473 | -0.25(-1.16%) |
Oct 31, 2006 | 21.80 | 21.88 | 21.58 | 21.85 | 2,424,705 | +0.10(+0.46%) |
Oct 30, 2006 | 21.74 | 21.93 | 21.64 | 21.75 | 2,351,930 | -0.04(-0.17%) |
Oct 27, 2006 | 21.38 | 21.81 | 21.37 | 21.79 | 2,329,699 | +0.43(+2.03%) |
Oct 26, 2006 | 20.80 | 21.39 | 20.69 | 21.36 | 1,529,722 | +0.66(+3.19%) |
Oct 25, 2006 | 20.73 | 20.97 | 20.66 | 20.70 | 1,058,894 | +0.06(+0.31%) |
Oct 24, 2006 | 20.61 | 20.68 | 20.56 | 20.63 | 720,897 | +0.03(+0.13%) |
Oct 23, 2006 | 20.42 | 20.80 | 20.37 | 20.61 | 1,124,922 | +0.05(+0.22%) |
Oct 20, 2006 | 20.64 | 20.64 | 20.46 | 20.56 | 911,131 | +0.00(+0.00%) |
Oct 19, 2006 | 20.98 | 20.98 | 20.43 | 20.56 | 3,414,474 | -0.46(-2.19%) |
Oct 18, 2006 | 20.89 | 21.14 | 20.68 | 21.02 | 2,313,773 | -0.32(-1.48%) |
Oct 17, 2006 | 21.18 | 21.42 | 21.08 | 21.34 | 820,327 | +0.14(+0.64%) |
Oct 16, 2006 | 21.45 | 21.47 | 21.14 | 21.20 | 1,248,685 | -0.28(-1.30%) |
Oct 13, 2006 | 21.45 | 21.58 | 21.04 | 21.48 | 1,540,782 | -0.09(-0.42%) |
Oct 12, 2006 | 20.80 | 21.60 | 20.71 | 21.57 | 2,903,718 | +0.87(+4.19%) |
Oct 11, 2006 | 20.81 | 20.91 | 20.50 | 20.71 | 1,629,595 | -0.29(-1.38%) |
Oct 10, 2006 | 20.80 | 21.02 | 20.59 | 20.99 | 1,013,105 | +0.22(+1.04%) |
Oct 09, 2006 | 20.65 | 20.79 | 20.48 | 20.78 | 678,647 | +0.19(+0.92%) |
Oct 06, 2006 | 20.64 | 20.66 | 20.50 | 20.59 | 486,312 | -0.02(-0.09%) |
Oct 05, 2006 | 20.34 | 20.70 | 20.30 | 20.61 | 790,576 | +0.18(+0.89%) |
Oct 04, 2006 | 20.27 | 20.42 | 20.23 | 20.42 | 994,634 | +0.06(+0.31%) |
Oct 03, 2006 | 20.30 | 20.50 | 20.30 | 20.36 | 1,081,788 | -0.04(-0.18%) |