Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.94 | 19.01 | 18.75 | 18.75 | 777,280 | -0.25(-1.30%) |
Sep 27, 2007 | 18.81 | 19.01 | 18.68 | 19.00 | 829,321 | +0.18(+0.93%) |
Sep 26, 2007 | 18.36 | 19.04 | 18.36 | 18.82 | 1,426,221 | +0.52(+2.84%) |
Sep 25, 2007 | 18.52 | 18.52 | 18.11 | 18.30 | 2,376,748 | -0.48(-2.55%) |
Sep 24, 2007 | 19.33 | 19.43 | 18.78 | 18.78 | 1,398,497 | -0.65(-3.33%) |
Sep 21, 2007 | 19.39 | 19.50 | 19.31 | 19.43 | 1,084,616 | +0.12(+0.62%) |
Sep 20, 2007 | 19.51 | 19.51 | 19.25 | 19.31 | 875,398 | -0.26(-1.31%) |
Sep 19, 2007 | 19.90 | 19.92 | 19.51 | 19.56 | 1,389,837 | -0.23(-1.17%) |
Sep 18, 2007 | 19.15 | 19.91 | 19.11 | 19.79 | 1,365,817 | +0.72(+3.77%) |
Sep 17, 2007 | 19.32 | 19.39 | 19.07 | 19.07 | 751,298 | -0.30(-1.57%) |
Sep 14, 2007 | 19.04 | 19.42 | 18.93 | 19.38 | 700,301 | +0.30(+1.59%) |
Sep 13, 2007 | 18.95 | 19.23 | 18.85 | 19.07 | 794,000 | +0.20(+1.06%) |
Sep 12, 2007 | 19.09 | 19.17 | 18.84 | 18.88 | 886,951 | -0.25(-1.30%) |
Sep 11, 2007 | 19.07 | 19.39 | 19.06 | 19.12 | 1,009,829 | +0.10(+0.55%) |
Sep 10, 2007 | 19.38 | 19.48 | 18.75 | 19.02 | 1,477,258 | -0.31(-1.61%) |
Sep 07, 2007 | 19.75 | 19.92 | 19.23 | 19.33 | 1,096,425 | -0.63(-3.16%) |
Sep 06, 2007 | 19.87 | 19.98 | 19.64 | 19.96 | 1,076,681 | +0.18(+0.89%) |
Sep 05, 2007 | 19.99 | 20.04 | 19.75 | 19.79 | 937,483 | -0.26(-1.31%) |
Sep 04, 2007 | 19.82 | 20.09 | 19.81 | 20.05 | 1,102,340 | +0.14(+0.68%) |
Aug 31, 2007 | 20.13 | 20.17 | 19.79 | 19.91 | 1,148,451 | -0.02(-0.12%) |
Aug 30, 2007 | 19.77 | 20.15 | 19.77 | 19.94 | 1,381,283 | +0.02(+0.12%) |
Aug 29, 2007 | 19.85 | 19.97 | 19.77 | 19.91 | 1,322,340 | +0.14(+0.73%) |
Aug 28, 2007 | 19.99 | 20.03 | 19.75 | 19.77 | 1,603,130 | -0.22(-1.08%) |
Aug 27, 2007 | 20.26 | 20.26 | 19.97 | 19.99 | 868,427 | -0.26(-1.30%) |
Aug 24, 2007 | 20.15 | 20.43 | 20.03 | 20.25 | 1,098,030 | +0.03(+0.16%) |
Aug 23, 2007 | 20.79 | 20.91 | 20.05 | 20.22 | 1,408,445 | -0.55(-2.65%) |
Aug 22, 2007 | 21.02 | 21.12 | 20.50 | 20.77 | 913,344 | -0.10(-0.50%) |
Aug 21, 2007 | 20.71 | 20.98 | 20.53 | 20.87 | 820,444 | +0.05(+0.23%) |
Aug 20, 2007 | 21.03 | 21.32 | 20.74 | 20.82 | 1,171,861 | +0.02(+0.12%) |
Aug 17, 2007 | 21.14 | 21.50 | 20.54 | 20.80 | 1,517,345 | +0.14(+0.70%) |
Aug 16, 2007 | 19.99 | 20.77 | 19.91 | 20.66 | 2,044,576 | +0.55(+2.74%) |
Aug 15, 2007 | 20.19 | 20.73 | 20.08 | 20.11 | 1,024,308 | -0.20(-0.98%) |
Aug 14, 2007 | 20.66 | 20.76 | 20.08 | 20.31 | 1,778,871 | -0.42(-2.00%) |
Aug 13, 2007 | 21.18 | 21.38 | 20.54 | 20.72 | 2,349,505 | -0.30(-1.44%) |
Aug 10, 2007 | 21.86 | 22.37 | 20.86 | 21.02 | 3,216,523 | -1.28(-5.73%) |
Aug 09, 2007 | 21.50 | 22.56 | 21.50 | 22.30 | 3,852,177 | +0.32(+1.45%) |
Aug 08, 2007 | 21.23 | 22.46 | 20.90 | 21.98 | 3,507,667 | +0.66(+3.07%) |
Aug 07, 2007 | 20.46 | 21.35 | 20.40 | 21.33 | 2,563,048 | +0.89(+4.38%) |
Aug 06, 2007 | 20.09 | 20.55 | 19.86 | 20.43 | 2,625,216 | +0.50(+2.48%) |
Aug 03, 2007 | 20.06 | 20.55 | 19.82 | 19.94 | 2,429,616 | +0.02(+0.08%) |
Aug 02, 2007 | 19.81 | 20.05 | 19.71 | 19.92 | 1,070,272 | +0.12(+0.61%) |
Aug 01, 2007 | 19.58 | 19.83 | 19.21 | 19.80 | 2,848,776 | +0.14(+0.69%) |
Jul 31, 2007 | 19.76 | 20.24 | 19.67 | 19.67 | 1,882,416 | -0.14(-0.69%) |
Jul 30, 2007 | 19.43 | 19.90 | 19.23 | 19.80 | 1,918,974 | +0.33(+1.68%) |
Jul 27, 2007 | 19.56 | 19.92 | 19.23 | 19.47 | 2,606,846 | -0.16(-0.81%) |
Jul 26, 2007 | 20.15 | 20.21 | 19.57 | 19.63 | 2,682,300 | -0.73(-3.61%) |
Jul 25, 2007 | 20.65 | 21.32 | 20.16 | 20.37 | 5,984,421 | +0.72(+3.66%) |
Jul 24, 2007 | 19.81 | 20.00 | 19.56 | 19.65 | 1,809,421 | -0.33(-1.64%) |
Jul 23, 2007 | 19.81 | 20.09 | 19.75 | 19.98 | 2,144,435 | +0.18(+0.89%) |
Jul 20, 2007 | 19.87 | 20.06 | 19.59 | 19.80 | 1,669,968 | -0.19(-0.96%) |
Jul 19, 2007 | 19.95 | 20.13 | 19.88 | 19.99 | 1,315,441 | +0.09(+0.44%) |
Jul 18, 2007 | 20.18 | 20.24 | 19.87 | 19.91 | 2,102,351 | -0.30(-1.46%) |
Jul 17, 2007 | 20.44 | 20.45 | 20.18 | 20.20 | 1,428,374 | -0.21(-1.02%) |
Jul 16, 2007 | 20.58 | 20.66 | 20.36 | 20.41 | 927,209 | -0.18(-0.89%) |
Jul 13, 2007 | 20.33 | 20.67 | 20.31 | 20.59 | 1,173,393 | +0.20(+0.98%) |
Jul 12, 2007 | 20.35 | 20.63 | 20.33 | 20.39 | 1,830,117 | +0.05(+0.24%) |
Jul 11, 2007 | 20.23 | 20.51 | 20.23 | 20.35 | 1,356,659 | +0.09(+0.43%) |
Jul 10, 2007 | 20.97 | 21.09 | 20.26 | 20.26 | 2,951,572 | +0.00(+0.00%) |
Jul 09, 2007 | 20.44 | 20.50 | 20.11 | 20.26 | 1,536,014 | -0.10(-0.51%) |
Jul 06, 2007 | 20.34 | 20.44 | 20.19 | 20.36 | 1,183,849 | +0.16(+0.79%) |
Jul 05, 2007 | 19.95 | 20.35 | 19.92 | 20.20 | 2,285,512 | +0.33(+1.65%) |
Jul 03, 2007 | 19.63 | 19.99 | 19.63 | 19.87 | 972,895 | +0.25(+1.26%) |
Jul 02, 2007 | 19.75 | 19.79 | 19.54 | 19.63 | 1,634,340 | +0.04(+0.20%) |
Jun 29, 2007 | 20.11 | 20.26 | 19.52 | 19.59 | 2,983,664 | -0.49(-2.43%) |
Jun 28, 2007 | 19.95 | 20.34 | 19.82 | 20.07 | 1,873,876 | +0.10(+0.48%) |
Jun 27, 2007 | 19.86 | 20.03 | 19.83 | 19.98 | 1,918,490 | +0.06(+0.28%) |
Jun 26, 2007 | 19.92 | 20.04 | 19.86 | 19.92 | 2,049,194 | +0.09(+0.44%) |
Jun 25, 2007 | 19.72 | 20.00 | 19.61 | 19.83 | 2,496,908 | +0.02(+0.08%) |
Jun 22, 2007 | 19.97 | 19.99 | 19.70 | 19.82 | 4,398,680 | -0.03(-0.16%) |
Jun 21, 2007 | 20.10 | 20.29 | 19.66 | 19.85 | 8,377,187 | -1.52(-7.10%) |
Jun 20, 2007 | 21.63 | 21.65 | 21.34 | 21.37 | 1,040,451 | -0.24(-1.11%) |
Jun 19, 2007 | 21.68 | 21.73 | 21.43 | 21.61 | 1,031,813 | -0.07(-0.33%) |
Jun 18, 2007 | 21.41 | 21.78 | 21.38 | 21.68 | 1,916,654 | +0.48(+2.26%) |
Jun 15, 2007 | 21.42 | 21.49 | 21.16 | 21.20 | 1,657,887 | -0.18(-0.86%) |
Jun 14, 2007 | 21.31 | 21.53 | 21.24 | 21.38 | 867,690 | +0.08(+0.37%) |
Jun 13, 2007 | 21.17 | 21.43 | 21.10 | 21.30 | 1,480,994 | +0.26(+1.25%) |
Jun 12, 2007 | 21.18 | 21.25 | 20.93 | 21.04 | 1,956,465 | -0.22(-1.05%) |
Jun 11, 2007 | 21.22 | 21.30 | 20.99 | 21.26 | 1,028,492 | +0.04(+0.19%) |
Jun 08, 2007 | 21.01 | 21.31 | 20.66 | 21.22 | 1,835,560 | +0.18(+0.83%) |
Jun 07, 2007 | 21.65 | 21.72 | 21.03 | 21.05 | 3,051,805 | -0.71(-3.27%) |
Jun 06, 2007 | 22.21 | 22.21 | 21.65 | 21.76 | 2,179,941 | -0.79(-3.51%) |
Jun 05, 2007 | 22.93 | 22.97 | 22.46 | 22.55 | 864,750 | -0.41(-1.77%) |
Jun 04, 2007 | 22.65 | 23.00 | 22.51 | 22.96 | 1,027,693 | +0.28(+1.23%) |
Jun 01, 2007 | 22.61 | 22.81 | 22.50 | 22.68 | 758,638 | +0.14(+0.60%) |
May 31, 2007 | 22.53 | 22.56 | 22.29 | 22.54 | 1,069,039 | +0.06(+0.25%) |
May 30, 2007 | 22.29 | 22.67 | 22.13 | 22.49 | 1,127,619 | +0.10(+0.46%) |
May 29, 2007 | 22.57 | 22.64 | 22.17 | 22.38 | 943,352 | -0.19(-0.85%) |
May 25, 2007 | 22.45 | 22.72 | 22.37 | 22.57 | 1,144,798 | +0.20(+0.89%) |
May 24, 2007 | 22.25 | 22.61 | 22.13 | 22.37 | 1,661,018 | +0.07(+0.32%) |
May 23, 2007 | 22.53 | 22.59 | 22.23 | 22.30 | 1,110,753 | -0.22(-0.99%) |
May 22, 2007 | 21.91 | 22.53 | 21.85 | 22.53 | 1,739,159 | +0.53(+2.40%) |
May 21, 2007 | 22.11 | 22.30 | 21.89 | 22.00 | 802,997 | -0.20(-0.90%) |
May 18, 2007 | 21.86 | 22.25 | 21.77 | 22.20 | 2,408,434 | +0.37(+1.68%) |
May 17, 2007 | 21.83 | 21.97 | 21.70 | 21.83 | 1,113,087 | -0.10(-0.44%) |
May 16, 2007 | 21.81 | 21.96 | 21.74 | 21.93 | 1,068,818 | +0.15(+0.70%) |
May 15, 2007 | 21.84 | 22.08 | 21.63 | 21.77 | 1,200,985 | -0.10(-0.44%) |
May 14, 2007 | 22.29 | 22.37 | 21.83 | 21.87 | 1,209,698 | -0.42(-1.90%) |
May 11, 2007 | 22.21 | 22.39 | 22.11 | 22.29 | 744,604 | +0.02(+0.07%) |
May 10, 2007 | 22.45 | 22.45 | 22.17 | 22.28 | 1,148,956 | -0.22(-0.99%) |
May 09, 2007 | 22.33 | 22.66 | 22.33 | 22.50 | 975,603 | +0.09(+0.39%) |
May 08, 2007 | 22.40 | 22.45 | 22.13 | 22.41 | 1,157,336 | +0.01(+0.04%) |
May 07, 2007 | 22.25 | 22.65 | 22.25 | 22.41 | 998,826 | +0.10(+0.47%) |
May 04, 2007 | 22.49 | 22.53 | 22.13 | 22.30 | 1,750,614 | -0.16(-0.71%) |
May 03, 2007 | 22.55 | 22.57 | 22.40 | 22.46 | 1,306,909 | +0.04(+0.18%) |
May 02, 2007 | 22.29 | 22.69 | 22.27 | 22.42 | 2,539,561 | +0.03(+0.14%) |
May 01, 2007 | 22.04 | 22.49 | 21.81 | 22.39 | 3,269,020 | +0.34(+1.56%) |
Apr 30, 2007 | 22.67 | 22.74 | 21.99 | 22.05 | 4,869,542 | -0.63(-2.78%) |
Apr 27, 2007 | 23.01 | 23.09 | 22.59 | 22.68 | 2,140,790 | -0.39(-1.70%) |
Apr 26, 2007 | 23.56 | 23.79 | 22.98 | 23.07 | 4,958,596 | +0.40(+1.76%) |
Apr 25, 2007 | 22.37 | 23.19 | 21.58 | 22.67 | 7,247,592 | +1.88(+9.03%) |
Apr 24, 2007 | 20.86 | 20.92 | 20.49 | 20.79 | 2,335,435 | -0.08(-0.38%) |
Apr 23, 2007 | 20.91 | 21.24 | 20.74 | 20.87 | 1,788,787 | -0.02(-0.11%) |
Apr 20, 2007 | 20.82 | 20.91 | 20.67 | 20.90 | 1,386,992 | +0.22(+1.04%) |
Apr 19, 2007 | 20.62 | 20.73 | 20.37 | 20.68 | 2,220,343 | +0.08(+0.39%) |
Apr 18, 2007 | 20.64 | 20.77 | 20.22 | 20.60 | 3,310,811 | -0.16(-0.77%) |
Apr 17, 2007 | 21.02 | 21.10 | 20.66 | 20.76 | 1,684,128 | -0.31(-1.48%) |
Apr 16, 2007 | 20.70 | 21.08 | 20.70 | 21.07 | 1,399,486 | +0.33(+1.58%) |
Apr 13, 2007 | 20.61 | 20.74 | 20.41 | 20.74 | 1,123,933 | +0.18(+0.89%) |
Apr 12, 2007 | 20.54 | 20.70 | 20.23 | 20.56 | 2,129,850 | +0.02(+0.12%) |
Apr 11, 2007 | 20.95 | 21.02 | 20.40 | 20.54 | 3,045,194 | -0.43(-2.06%) |
Apr 10, 2007 | 21.12 | 21.14 | 20.94 | 20.97 | 1,024,372 | -0.15(-0.72%) |
Apr 09, 2007 | 21.19 | 21.28 | 21.11 | 21.12 | 762,804 | -0.09(-0.41%) |
Apr 05, 2007 | 21.23 | 21.39 | 21.17 | 21.21 | 1,075,850 | -0.02(-0.11%) |
Apr 04, 2007 | 21.58 | 21.66 | 21.13 | 21.23 | 1,505,340 | -0.42(-1.95%) |
Apr 03, 2007 | 21.49 | 21.80 | 21.42 | 21.66 | 1,246,812 | +0.26(+1.19%) |
Apr 02, 2007 | 21.33 | 21.40 | 21.18 | 21.40 | 866,310 | +0.11(+0.53%) |
Mar 30, 2007 | 21.41 | 21.46 | 21.22 | 21.29 | 1,230,028 | -0.06(-0.26%) |
Mar 29, 2007 | 21.54 | 21.65 | 21.30 | 21.34 | 1,619,520 | -0.18(-0.85%) |
Mar 28, 2007 | 21.63 | 21.68 | 21.39 | 21.53 | 1,269,290 | -0.12(-0.55%) |
Mar 27, 2007 | 21.59 | 21.77 | 21.57 | 21.65 | 1,053,904 | -0.22(-1.02%) |
Mar 26, 2007 | 21.81 | 21.91 | 21.50 | 21.87 | 1,367,256 | +0.04(+0.18%) |
Mar 23, 2007 | 21.93 | 21.99 | 21.72 | 21.83 | 1,448,621 | -0.10(-0.44%) |
Mar 22, 2007 | 21.58 | 21.93 | 21.51 | 21.93 | 1,246,225 | +0.24(+1.10%) |
Mar 21, 2007 | 21.68 | 21.70 | 21.29 | 21.69 | 2,252,661 | -0.04(-0.18%) |
Mar 20, 2007 | 22.06 | 22.42 | 21.50 | 21.73 | 3,489,981 | -0.41(-1.84%) |
Mar 19, 2007 | 22.07 | 22.16 | 21.86 | 22.13 | 1,263,054 | +0.20(+0.91%) |
Mar 16, 2007 | 22.05 | 22.13 | 21.79 | 21.93 | 1,250,744 | -0.10(-0.47%) |
Mar 15, 2007 | 21.77 | 22.25 | 21.77 | 22.04 | 1,836,715 | +0.20(+0.91%) |
Mar 14, 2007 | 21.73 | 21.90 | 21.42 | 21.84 | 2,769,700 | +0.50(+2.36%) |
Mar 13, 2007 | 21.59 | 21.61 | 21.18 | 21.34 | 1,594,959 | -0.26(-1.18%) |
Mar 12, 2007 | 21.54 | 21.82 | 21.44 | 21.59 | 1,086,290 | +0.07(+0.33%) |
Mar 09, 2007 | 21.57 | 21.95 | 21.24 | 21.52 | 2,489,839 | -0.53(-2.39%) |
Mar 08, 2007 | 21.97 | 22.22 | 21.84 | 22.05 | 2,035,643 | +0.19(+0.88%) |
Mar 07, 2007 | 21.70 | 21.94 | 21.42 | 21.85 | 2,602,451 | +0.58(+2.74%) |
Mar 06, 2007 | 20.91 | 21.50 | 20.91 | 21.27 | 1,150,674 | +0.46(+2.19%) |
Mar 05, 2007 | 21.13 | 21.26 | 20.82 | 20.82 | 1,066,650 | -0.50(-2.32%) |
Mar 02, 2007 | 21.50 | 21.59 | 21.30 | 21.31 | 1,286,312 | -0.27(-1.26%) |
Mar 01, 2007 | 21.59 | 21.97 | 21.25 | 21.58 | 1,574,056 | -0.22(-0.99%) |
Feb 28, 2007 | 21.86 | 21.98 | 21.61 | 21.80 | 1,271,878 | +0.02(+0.07%) |
Feb 27, 2007 | 22.10 | 22.27 | 21.71 | 21.78 | 1,744,179 | -0.71(-3.16%) |
Feb 26, 2007 | 22.62 | 22.73 | 22.41 | 22.49 | 784,516 | -0.01(-0.04%) |
Feb 23, 2007 | 22.35 | 22.62 | 22.13 | 22.50 | 1,086,704 | +0.20(+0.90%) |
Feb 22, 2007 | 22.77 | 22.80 | 22.28 | 22.30 | 1,378,029 | -0.40(-1.76%) |
Feb 21, 2007 | 22.13 | 23.08 | 22.03 | 22.70 | 3,252,634 | +0.50(+2.27%) |
Feb 20, 2007 | 21.67 | 22.23 | 21.60 | 22.20 | 1,662,360 | +0.46(+2.13%) |
Feb 16, 2007 | 21.73 | 21.76 | 21.48 | 21.73 | 721,703 | +0.04(+0.18%) |
Feb 15, 2007 | 21.45 | 21.77 | 21.42 | 21.70 | 952,059 | +0.22(+1.00%) |
Feb 14, 2007 | 21.48 | 21.67 | 21.17 | 21.48 | 2,031,107 | +0.32(+1.51%) |
Feb 13, 2007 | 21.46 | 21.75 | 21.13 | 21.16 | 3,071,696 | +0.17(+0.80%) |
Feb 12, 2007 | 21.13 | 21.34 | 20.91 | 20.99 | 1,521,972 | -0.19(-0.90%) |
Feb 09, 2007 | 21.38 | 21.57 | 21.13 | 21.18 | 1,270,128 | -0.22(-1.04%) |
Feb 08, 2007 | 21.61 | 21.72 | 21.19 | 21.41 | 3,051,975 | -0.08(-0.37%) |
Feb 07, 2007 | 21.46 | 21.77 | 21.13 | 21.49 | 5,643,826 | -0.69(-3.10%) |
Feb 06, 2007 | 22.36 | 22.37 | 21.91 | 22.17 | 1,413,620 | +0.06(+0.25%) |
Feb 05, 2007 | 22.13 | 22.53 | 21.93 | 22.12 | 1,884,999 | +0.02(+0.11%) |
Feb 02, 2007 | 22.17 | 22.26 | 21.99 | 22.09 | 878,238 | -0.05(-0.22%) |
Feb 01, 2007 | 22.09 | 22.45 | 21.89 | 22.14 | 1,575,787 | +0.07(+0.33%) |
Jan 31, 2007 | 21.50 | 22.11 | 21.39 | 22.07 | 1,470,871 | +0.55(+2.56%) |
Jan 30, 2007 | 21.34 | 21.56 | 21.25 | 21.52 | 1,020,164 | +0.18(+0.82%) |
Jan 29, 2007 | 21.18 | 21.73 | 21.17 | 21.34 | 1,630,273 | +0.17(+0.79%) |
Jan 26, 2007 | 21.24 | 21.41 | 20.95 | 21.18 | 757,465 | -0.06(-0.30%) |
Jan 25, 2007 | 21.58 | 21.62 | 21.07 | 21.24 | 1,316,889 | -0.38(-1.77%) |
Jan 24, 2007 | 21.73 | 21.77 | 21.38 | 21.62 | 1,421,024 | -0.09(-0.40%) |
Jan 23, 2007 | 20.95 | 22.53 | 20.91 | 21.71 | 5,598,798 | +0.77(+3.70%) |
Jan 22, 2007 | 21.34 | 21.34 | 20.73 | 20.94 | 2,071,058 | -0.37(-1.73%) |
Jan 19, 2007 | 21.52 | 21.53 | 21.20 | 21.30 | 1,406,288 | -0.27(-1.26%) |
Jan 18, 2007 | 21.44 | 21.70 | 21.42 | 21.58 | 1,172,691 | +0.01(+0.04%) |
Jan 17, 2007 | 21.94 | 22.02 | 21.45 | 21.57 | 2,260,675 | -0.66(-2.98%) |
Jan 16, 2007 | 21.97 | 22.35 | 21.97 | 22.23 | 1,113,486 | +0.13(+0.58%) |
Jan 12, 2007 | 22.01 | 22.17 | 21.91 | 22.10 | 1,140,303 | +0.11(+0.51%) |
Jan 11, 2007 | 21.78 | 22.05 | 21.69 | 21.99 | 1,685,589 | +0.41(+1.89%) |
Jan 10, 2007 | 21.41 | 21.85 | 21.31 | 21.58 | 2,270,393 | +0.02(+0.11%) |
Jan 09, 2007 | 21.15 | 21.87 | 20.89 | 21.56 | 7,178,270 | +1.94(+9.89%) |
Jan 08, 2007 | 19.69 | 19.87 | 19.40 | 19.62 | 1,740,997 | -0.08(-0.41%) |
Jan 05, 2007 | 19.98 | 20.03 | 19.64 | 19.70 | 1,406,692 | -0.35(-1.75%) |
Jan 04, 2007 | 19.88 | 20.11 | 19.59 | 20.05 | 1,391,461 | +0.33(+1.66%) |
Jan 03, 2007 | 19.83 | 20.23 | 19.57 | 19.72 | 2,194,559 | +0.07(+0.37%) |
Dec 29, 2006 | 19.79 | 20.00 | 19.59 | 19.65 | 793,336 | -0.20(-1.01%) |
Dec 28, 2006 | 19.85 | 19.96 | 19.66 | 19.85 | 1,004,726 | -0.04(-0.20%) |
Dec 27, 2006 | 19.81 | 20.11 | 19.71 | 19.89 | 871,249 | +0.18(+0.89%) |
Dec 26, 2006 | 19.97 | 19.97 | 19.62 | 19.71 | 876,028 | -0.15(-0.76%) |
Dec 22, 2006 | 19.87 | 20.03 | 19.78 | 19.87 | 1,215,924 | -0.06(-0.28%) |
Dec 21, 2006 | 19.97 | 20.11 | 19.85 | 19.92 | 1,700,200 | +0.07(+0.36%) |
Dec 20, 2006 | 19.99 | 20.16 | 19.79 | 19.85 | 2,365,957 | -0.24(-1.19%) |
Dec 19, 2006 | 19.98 | 20.55 | 19.87 | 20.09 | 3,960,485 | +0.05(+0.24%) |
Dec 18, 2006 | 20.58 | 20.74 | 20.00 | 20.04 | 4,333,628 | -0.62(-2.98%) |
Dec 15, 2006 | 21.06 | 21.14 | 20.63 | 20.66 | 2,084,734 | -0.32(-1.52%) |
Dec 14, 2006 | 20.88 | 21.21 | 20.82 | 20.98 | 908,375 | +0.06(+0.27%) |
Dec 13, 2006 | 20.97 | 21.10 | 20.77 | 20.92 | 1,458,315 | +0.13(+0.61%) |
Dec 12, 2006 | 21.14 | 21.15 | 20.73 | 20.79 | 1,340,725 | -0.26(-1.21%) |
Dec 11, 2006 | 21.32 | 21.36 | 20.98 | 21.05 | 1,073,424 | -0.28(-1.31%) |
Dec 08, 2006 | 21.17 | 21.53 | 21.02 | 21.33 | 1,137,320 | +0.10(+0.45%) |
Dec 07, 2006 | 21.46 | 21.57 | 21.13 | 21.23 | 1,166,556 | -0.14(-0.64%) |
Dec 06, 2006 | 21.17 | 21.56 | 20.86 | 21.37 | 1,513,430 | +0.12(+0.56%) |
Dec 05, 2006 | 21.29 | 21.61 | 21.17 | 21.25 | 1,404,841 | -0.36(-1.66%) |
Dec 04, 2006 | 21.10 | 21.77 | 20.89 | 21.61 | 2,045,547 | +0.51(+2.42%) |
Dec 01, 2006 | 22.31 | 22.41 | 20.57 | 21.10 | 6,258,357 | -1.03(-4.66%) |
Nov 30, 2006 | 22.22 | 22.32 | 21.94 | 22.13 | 1,904,261 | +0.09(+0.40%) |
Nov 29, 2006 | 21.96 | 22.28 | 21.77 | 22.04 | 1,559,290 | +0.10(+0.44%) |
Nov 28, 2006 | 22.39 | 22.47 | 21.61 | 21.94 | 1,985,295 | -0.54(-2.38%) |
Nov 27, 2006 | 22.93 | 23.00 | 22.43 | 22.48 | 1,912,392 | -0.57(-2.46%) |
Nov 24, 2006 | 23.05 | 23.21 | 22.91 | 23.05 | 312,598 | -0.10(-0.45%) |
Nov 22, 2006 | 22.98 | 23.24 | 22.83 | 23.15 | 805,175 | +0.20(+0.87%) |
Nov 21, 2006 | 22.83 | 23.11 | 22.83 | 22.95 | 979,469 | +0.13(+0.56%) |
Nov 20, 2006 | 22.84 | 23.02 | 22.51 | 22.82 | 1,528,226 | +0.30(+1.31%) |
Nov 17, 2006 | 22.81 | 22.85 | 22.38 | 22.53 | 1,279,921 | -0.27(-1.19%) |
Nov 16, 2006 | 23.16 | 23.21 | 22.68 | 22.80 | 1,468,617 | -0.20(-0.87%) |
Nov 15, 2006 | 22.89 | 23.61 | 22.81 | 23.00 | 3,500,472 | +1.22(+5.61%) |
Nov 14, 2006 | 21.57 | 21.80 | 21.16 | 21.77 | 981,809 | +0.13(+0.59%) |
Nov 13, 2006 | 21.53 | 21.71 | 21.38 | 21.65 | 1,462,143 | +0.21(+0.97%) |
Nov 10, 2006 | 20.98 | 21.47 | 20.94 | 21.44 | 1,156,996 | +0.35(+1.67%) |
Nov 09, 2006 | 21.38 | 21.42 | 20.97 | 21.09 | 820,199 | -0.31(-1.46%) |
Nov 08, 2006 | 21.02 | 21.49 | 20.91 | 21.40 | 1,916,646 | +0.25(+1.17%) |
Nov 07, 2006 | 21.41 | 21.51 | 21.02 | 21.15 | 1,631,649 | -0.18(-0.86%) |
Nov 06, 2006 | 21.02 | 21.62 | 21.02 | 21.34 | 2,187,638 | +0.52(+2.49%) |
Nov 03, 2006 | 21.85 | 21.85 | 20.60 | 20.82 | 3,066,313 | -0.91(-4.19%) |
Nov 02, 2006 | 21.98 | 22.13 | 21.66 | 21.73 | 1,289,703 | -0.38(-1.73%) |
Nov 01, 2006 | 22.40 | 22.59 | 22.06 | 22.11 | 1,015,844 | -0.46(-2.02%) |
Oct 31, 2006 | 22.90 | 22.95 | 22.41 | 22.57 | 838,671 | -0.13(-0.56%) |
Oct 30, 2006 | 22.38 | 22.86 | 22.33 | 22.69 | 1,285,229 | +0.25(+1.10%) |
Oct 27, 2006 | 22.57 | 22.91 | 22.13 | 22.45 | 1,245,422 | -0.22(-0.95%) |
Oct 26, 2006 | 22.91 | 22.94 | 22.17 | 22.66 | 2,122,687 | -0.18(-0.80%) |
Oct 25, 2006 | 21.63 | 23.75 | 21.46 | 22.85 | 4,555,629 | +1.22(+5.65%) |
Oct 24, 2006 | 20.90 | 21.62 | 20.81 | 21.62 | 1,990,200 | +0.58(+2.77%) |
Oct 23, 2006 | 20.77 | 21.43 | 20.77 | 21.04 | 2,098,956 | +0.06(+0.30%) |
Oct 20, 2006 | 21.43 | 21.46 | 20.69 | 20.98 | 2,127,499 | -0.42(-1.94%) |
Oct 19, 2006 | 21.81 | 21.83 | 21.23 | 21.39 | 1,980,924 | -0.66(-3.01%) |
Oct 18, 2006 | 22.21 | 22.41 | 21.92 | 22.05 | 1,397,919 | -0.06(-0.25%) |
Oct 17, 2006 | 22.22 | 22.49 | 21.88 | 22.11 | 980,183 | -0.29(-1.28%) |
Oct 16, 2006 | 22.20 | 22.43 | 21.84 | 22.40 | 875,828 | +0.11(+0.50%) |
Oct 13, 2006 | 22.37 | 22.56 | 22.14 | 22.29 | 1,437,646 | -0.07(-0.32%) |
Oct 12, 2006 | 21.60 | 22.53 | 21.55 | 22.36 | 1,553,678 | +0.83(+3.86%) |
Oct 11, 2006 | 21.77 | 21.82 | 21.35 | 21.53 | 907,794 | -0.26(-1.21%) |
Oct 10, 2006 | 21.93 | 21.97 | 21.54 | 21.79 | 1,991,110 | -0.24(-1.09%) |
Oct 09, 2006 | 20.94 | 22.25 | 20.52 | 22.03 | 2,108,880 | -0.09(-0.40%) |
Oct 06, 2006 | 22.33 | 22.33 | 21.98 | 22.12 | 792,049 | -0.22(-0.97%) |
Oct 05, 2006 | 22.37 | 22.52 | 22.00 | 22.33 | 1,401,991 | +0.08(+0.36%) |
Oct 04, 2006 | 21.15 | 22.26 | 21.06 | 22.25 | 1,839,709 | +1.01(+4.74%) |
Oct 03, 2006 | 21.10 | 21.36 | 20.62 | 21.25 | 1,859,906 | +0.02(+0.11%) |