Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.25 | 28.45 | 27.95 | 28.02 | 188,557 | -0.17(-0.59%) |
Sep 27, 2007 | 28.14 | 28.22 | 28.01 | 28.18 | 462,780 | +0.31(+1.11%) |
Sep 26, 2007 | 28.14 | 28.14 | 27.56 | 27.87 | 724,433 | +0.01(+0.03%) |
Sep 25, 2007 | 27.77 | 27.87 | 27.62 | 27.86 | 1,702,604 | -0.33(-1.18%) |
Sep 24, 2007 | 28.39 | 28.45 | 28.09 | 28.20 | 665,305 | -0.20(-0.70%) |
Sep 21, 2007 | 28.37 | 28.56 | 28.37 | 28.40 | 207,180 | +0.18(+0.65%) |
Sep 20, 2007 | 28.16 | 28.28 | 28.03 | 28.21 | 226,268 | +0.09(+0.31%) |
Sep 19, 2007 | 28.16 | 28.39 | 28.01 | 28.13 | 453,934 | +0.27(+0.96%) |
Sep 18, 2007 | 27.11 | 27.96 | 27.04 | 27.86 | 562,878 | +0.79(+2.91%) |
Sep 17, 2007 | 27.12 | 27.26 | 26.99 | 27.07 | 457,193 | -0.04(-0.14%) |
Sep 14, 2007 | 26.85 | 27.21 | 26.82 | 27.11 | 673,685 | +0.06(+0.23%) |
Sep 13, 2007 | 26.90 | 27.18 | 26.90 | 27.05 | 195,075 | +0.19(+0.72%) |
Sep 12, 2007 | 26.66 | 26.98 | 26.64 | 26.85 | 702,551 | +0.26(+0.98%) |
Sep 11, 2007 | 26.29 | 26.67 | 26.03 | 26.59 | 276,550 | +0.40(+1.53%) |
Sep 10, 2007 | 26.41 | 26.41 | 25.71 | 26.19 | 975,377 | -0.14(-0.53%) |
Sep 07, 2007 | 26.35 | 26.50 | 26.19 | 26.33 | 183,901 | -0.38(-1.42%) |
Sep 06, 2007 | 26.83 | 26.85 | 26.54 | 26.71 | 262,118 | +0.16(+0.62%) |
Sep 05, 2007 | 26.53 | 26.58 | 26.35 | 26.55 | 239,305 | -0.03(-0.12%) |
Sep 04, 2007 | 25.99 | 26.76 | 25.99 | 26.58 | 857,121 | +0.64(+2.48%) |
Aug 31, 2007 | 26.09 | 26.24 | 25.94 | 25.94 | 622,006 | +0.20(+0.76%) |
Aug 30, 2007 | 25.51 | 25.90 | 25.48 | 25.74 | 146,655 | +0.03(+0.13%) |
Aug 29, 2007 | 25.09 | 25.84 | 25.09 | 25.71 | 475,351 | +0.71(+2.83%) |
Aug 28, 2007 | 25.53 | 25.53 | 24.96 | 25.00 | 159,226 | -0.61(-2.38%) |
Aug 27, 2007 | 25.69 | 25.73 | 25.46 | 25.61 | 353,836 | -0.21(-0.81%) |
Aug 24, 2007 | 25.46 | 25.85 | 25.43 | 25.82 | 306,813 | +0.52(+2.05%) |
Aug 23, 2007 | 25.38 | 25.43 | 25.02 | 25.30 | 793,803 | +0.19(+0.77%) |
Aug 22, 2007 | 25.13 | 25.21 | 24.94 | 25.11 | 458,590 | +0.26(+1.04%) |
Aug 21, 2007 | 24.96 | 25.24 | 24.67 | 24.85 | 424,137 | -0.38(-1.52%) |
Aug 20, 2007 | 25.02 | 25.35 | 24.65 | 25.23 | 742,590 | +0.19(+0.75%) |
Aug 17, 2007 | 25.13 | 25.25 | 24.61 | 25.05 | 789,012 | +0.77(+3.18%) |
Aug 16, 2007 | 24.10 | 24.37 | 23.47 | 24.28 | 1,394,557 | -0.15(-0.61%) |
Aug 15, 2007 | 25.06 | 25.30 | 24.42 | 24.42 | 383,632 | -0.65(-2.58%) |
Aug 14, 2007 | 25.50 | 25.50 | 25.00 | 25.07 | 274,223 | -0.19(-0.75%) |
Aug 13, 2007 | 25.71 | 25.73 | 25.19 | 25.26 | 356,164 | -0.04(-0.17%) |
Aug 10, 2007 | 24.84 | 25.53 | 24.53 | 25.30 | 792,406 | +0.17(+0.68%) |
Aug 09, 2007 | 25.24 | 25.82 | 25.05 | 25.13 | 1,103,875 | -0.61(-2.38%) |
Aug 08, 2007 | 25.43 | 26.09 | 25.43 | 25.74 | 1,000,984 | +0.37(+1.46%) |
Aug 07, 2007 | 24.60 | 25.54 | 24.60 | 25.38 | 1,090,839 | +0.58(+2.36%) |
Aug 06, 2007 | 24.64 | 24.87 | 23.99 | 24.79 | 2,248,187 | -0.03(-0.13%) |
Aug 03, 2007 | 25.02 | 25.59 | 24.64 | 24.82 | 1,838,086 | -0.77(-3.00%) |
Aug 02, 2007 | 25.80 | 25.97 | 25.23 | 25.59 | 430,655 | -0.18(-0.72%) |
Aug 01, 2007 | 26.01 | 26.22 | 25.13 | 25.78 | 608,505 | -0.05(-0.21%) |
Jul 31, 2007 | 26.34 | 26.50 | 25.80 | 25.83 | 565,206 | -0.27(-1.02%) |
Jul 30, 2007 | 25.96 | 26.20 | 25.47 | 26.10 | 601,056 | +0.45(+1.76%) |
Jul 27, 2007 | 26.21 | 26.53 | 25.44 | 25.65 | 599,659 | -0.75(-2.86%) |
Jul 26, 2007 | 26.81 | 27.00 | 25.88 | 26.40 | 1,192,335 | -0.93(-3.40%) |
Jul 25, 2007 | 27.19 | 27.43 | 26.59 | 27.33 | 592,210 | +0.37(+1.39%) |
Jul 24, 2007 | 27.30 | 27.40 | 26.86 | 26.95 | 476,282 | -0.79(-2.83%) |
Jul 23, 2007 | 27.75 | 27.85 | 27.44 | 27.74 | 316,124 | +0.19(+0.68%) |
Jul 20, 2007 | 27.88 | 27.88 | 27.44 | 27.55 | 485,593 | -0.21(-0.77%) |
Jul 19, 2007 | 27.60 | 27.79 | 27.59 | 27.77 | 327,764 | +0.34(+1.23%) |
Jul 18, 2007 | 26.97 | 27.56 | 26.96 | 27.43 | 398,996 | +0.50(+1.87%) |
Jul 17, 2007 | 27.42 | 27.45 | 26.88 | 26.92 | 248,616 | -0.24(-0.88%) |
Jul 16, 2007 | 27.42 | 27.46 | 26.91 | 27.16 | 608,039 | -0.32(-1.16%) |
Jul 13, 2007 | 27.32 | 27.61 | 27.31 | 27.48 | 262,118 | +0.16(+0.59%) |
Jul 12, 2007 | 27.02 | 27.34 | 26.99 | 27.32 | 538,203 | +0.51(+1.92%) |
Jul 11, 2007 | 26.63 | 26.82 | 26.52 | 26.81 | 200,662 | +0.15(+0.58%) |
Jul 10, 2007 | 26.75 | 27.04 | 26.61 | 26.65 | 520,511 | -0.24(-0.89%) |
Jul 09, 2007 | 26.67 | 26.99 | 26.66 | 26.89 | 1,340,387 | +0.30(+1.11%) |
Jul 06, 2007 | 26.55 | 26.69 | 26.43 | 26.60 | 982,361 | +0.27(+1.03%) |
Jul 05, 2007 | 26.45 | 26.55 | 26.06 | 26.32 | 886,452 | -0.01(-0.03%) |
Jul 03, 2007 | 26.20 | 26.40 | 26.16 | 26.33 | 447,882 | +0.20(+0.76%) |
Jul 02, 2007 | 25.99 | 26.13 | 25.85 | 26.13 | 338,006 | +0.38(+1.48%) |
Jun 29, 2007 | 25.82 | 26.06 | 25.62 | 25.75 | 721,639 | +0.12(+0.48%) |
Jun 28, 2007 | 25.86 | 26.00 | 25.57 | 25.63 | 948,839 | -0.17(-0.65%) |
Jun 27, 2007 | 25.14 | 25.83 | 25.06 | 25.80 | 931,613 | +0.48(+1.90%) |
Jun 26, 2007 | 25.95 | 25.95 | 25.32 | 25.32 | 797,062 | -0.53(-2.06%) |
Jun 25, 2007 | 26.03 | 26.22 | 25.77 | 25.85 | 329,160 | -0.27(-1.04%) |
Jun 22, 2007 | 26.26 | 26.34 | 25.85 | 26.12 | 591,278 | -0.14(-0.54%) |
Jun 21, 2007 | 25.91 | 26.35 | 25.92 | 26.26 | 481,403 | +0.51(+1.98%) |
Jun 20, 2007 | 26.52 | 26.62 | 25.75 | 25.75 | 2,292,952 | -0.82(-3.10%) |
Jun 19, 2007 | 26.55 | 26.70 | 26.40 | 26.58 | 696,964 | -0.07(-0.25%) |
Jun 18, 2007 | 26.57 | 26.69 | 26.51 | 26.64 | 387,357 | +0.16(+0.60%) |
Jun 15, 2007 | 26.42 | 26.59 | 26.37 | 26.48 | 260,721 | +0.34(+1.29%) |
Jun 14, 2007 | 25.87 | 26.22 | 25.80 | 26.15 | 816,151 | +0.47(+1.85%) |
Jun 13, 2007 | 25.27 | 25.73 | 25.27 | 25.67 | 262,118 | +0.51(+2.03%) |
Jun 12, 2007 | 25.45 | 25.56 | 25.16 | 25.16 | 740,262 | -0.30(-1.17%) |
Jun 11, 2007 | 25.35 | 25.67 | 25.22 | 25.46 | 163,882 | +0.19(+0.76%) |
Jun 08, 2007 | 25.02 | 25.31 | 24.88 | 25.27 | 669,029 | +0.17(+0.68%) |
Jun 07, 2007 | 25.60 | 25.77 | 25.10 | 25.10 | 304,950 | -0.49(-1.93%) |
Jun 06, 2007 | 25.90 | 25.90 | 25.51 | 25.59 | 674,616 | -0.34(-1.32%) |
Jun 05, 2007 | 25.95 | 26.02 | 25.78 | 25.93 | 209,508 | -0.11(-0.44%) |
Jun 04, 2007 | 25.60 | 26.07 | 25.59 | 26.05 | 141,632 | +0.42(+1.63%) |
Jun 01, 2007 | 25.56 | 25.71 | 25.56 | 25.63 | 747,711 | +0.26(+1.04%) |
May 31, 2007 | 25.60 | 25.67 | 25.31 | 25.36 | 355,698 | -0.18(-0.69%) |
May 30, 2007 | 24.92 | 25.57 | 24.92 | 25.54 | 166,209 | +0.48(+1.91%) |
May 29, 2007 | 25.09 | 25.20 | 24.86 | 25.06 | 191,350 | -0.18(-0.72%) |
May 25, 2007 | 25.19 | 25.29 | 25.04 | 25.24 | 230,924 | +0.38(+1.51%) |
May 24, 2007 | 25.39 | 25.53 | 24.79 | 24.87 | 205,783 | -0.40(-1.60%) |
May 23, 2007 | 25.36 | 25.60 | 25.27 | 25.27 | 252,806 | +0.03(+0.11%) |
May 22, 2007 | 25.45 | 25.63 | 25.24 | 25.24 | 460,918 | -0.21(-0.81%) |
May 21, 2007 | 25.45 | 25.70 | 25.34 | 25.45 | 274,688 | +0.20(+0.77%) |
May 18, 2007 | 25.04 | 25.28 | 25.00 | 25.25 | 326,367 | +0.40(+1.61%) |
May 17, 2007 | 24.56 | 25.03 | 24.41 | 24.85 | 425,069 | +0.34(+1.40%) |
May 16, 2007 | 24.43 | 24.54 | 24.15 | 24.51 | 321,246 | +0.11(+0.45%) |
May 15, 2007 | 24.39 | 24.64 | 24.34 | 24.40 | 492,577 | +0.00(+0.01%) |
May 14, 2007 | 24.59 | 24.49 | 24.29 | 24.40 | 582,433 | +0.08(+0.33%) |
May 11, 2007 | 23.97 | 24.34 | 23.94 | 24.32 | 376,649 | +0.55(+2.32%) |
May 10, 2007 | 24.24 | 24.27 | 23.77 | 23.77 | 239,770 | -0.43(-1.76%) |
May 09, 2007 | 24.22 | 24.26 | 23.92 | 24.19 | 1,215,613 | -0.06(-0.26%) |
May 08, 2007 | 24.12 | 24.28 | 23.91 | 24.25 | 311,469 | +0.08(+0.33%) |
May 07, 2007 | 24.13 | 24.24 | 24.05 | 24.17 | 246,288 | -0.02(-0.10%) |
May 04, 2007 | 24.31 | 24.56 | 24.13 | 24.20 | 260,255 | -0.03(-0.12%) |
May 03, 2007 | 24.06 | 24.30 | 23.96 | 24.23 | 586,157 | +0.21(+0.89%) |
May 02, 2007 | 23.87 | 24.07 | 23.81 | 24.01 | 269,567 | +0.20(+0.84%) |
May 01, 2007 | 23.72 | 23.87 | 23.55 | 23.81 | 1,674,204 | +0.11(+0.48%) |
Apr 30, 2007 | 24.05 | 24.19 | 23.69 | 23.70 | 225,803 | -0.26(-1.10%) |
Apr 27, 2007 | 23.99 | 24.13 | 23.83 | 23.96 | 249,082 | -0.00(-0.02%) |
Apr 26, 2007 | 23.88 | 24.09 | 23.79 | 23.97 | 117,324 | +0.02(+0.09%) |
Apr 25, 2007 | 23.65 | 24.11 | 23.65 | 23.95 | 539,600 | +0.40(+1.68%) |
Apr 24, 2007 | 23.57 | 23.63 | 23.42 | 23.55 | 1,444,676 | -0.02(-0.09%) |
Apr 23, 2007 | 23.63 | 23.82 | 23.57 | 23.57 | 237,908 | -0.01(-0.05%) |
Apr 20, 2007 | 23.39 | 23.63 | 23.36 | 23.59 | 151,311 | +0.43(+1.85%) |
Apr 19, 2007 | 23.21 | 23.30 | 23.12 | 23.16 | 198,334 | -0.29(-1.25%) |
Apr 18, 2007 | 23.49 | 23.50 | 23.33 | 23.45 | 244,426 | -0.11(-0.48%) |
Apr 17, 2007 | 23.78 | 23.80 | 23.49 | 23.56 | 161,088 | -0.08(-0.32%) |
Apr 16, 2007 | 23.58 | 23.71 | 23.39 | 23.64 | 260,721 | +0.12(+0.50%) |
Apr 13, 2007 | 23.50 | 23.60 | 23.42 | 23.52 | 314,728 | +0.00(+0.00%) |
Apr 12, 2007 | 23.36 | 23.56 | 23.13 | 23.52 | 926,957 | +0.21(+0.92%) |
Apr 11, 2007 | 23.29 | 23.42 | 23.12 | 23.30 | 418,551 | +0.03(+0.11%) |
Apr 10, 2007 | 23.12 | 23.36 | 23.10 | 23.28 | 394,341 | +0.35(+1.53%) |
Apr 09, 2007 | 23.03 | 23.24 | 22.93 | 22.93 | 871,554 | -0.07(-0.32%) |
Apr 05, 2007 | 22.88 | 23.07 | 22.88 | 23.00 | 194,609 | +0.10(+0.42%) |
Apr 04, 2007 | 22.60 | 22.96 | 22.60 | 22.91 | 285,862 | +0.08(+0.36%) |
Apr 03, 2007 | 22.72 | 22.89 | 22.57 | 22.82 | 388,754 | +0.10(+0.44%) |
Apr 02, 2007 | 22.57 | 22.80 | 22.50 | 22.72 | 165,278 | +0.30(+1.35%) |
Mar 30, 2007 | 22.74 | 22.75 | 22.42 | 22.42 | 489,783 | -0.33(-1.46%) |
Mar 29, 2007 | 22.75 | 22.82 | 22.57 | 22.75 | 444,623 | +0.17(+0.75%) |
Mar 28, 2007 | 22.66 | 22.74 | 22.49 | 22.58 | 854,328 | -0.02(-0.10%) |
Mar 27, 2007 | 22.49 | 22.65 | 22.42 | 22.60 | 244,891 | +0.09(+0.39%) |
Mar 26, 2007 | 22.63 | 22.63 | 22.31 | 22.52 | 174,590 | +0.09(+0.41%) |
Mar 23, 2007 | 22.34 | 22.50 | 22.30 | 22.42 | 1,420,000 | +0.06(+0.29%) |
Mar 22, 2007 | 22.19 | 22.48 | 22.15 | 22.36 | 847,344 | +0.40(+1.84%) |
Mar 21, 2007 | 21.65 | 22.07 | 21.65 | 21.96 | 284,000 | +0.37(+1.72%) |
Mar 20, 2007 | 21.50 | 21.63 | 21.38 | 21.58 | 256,065 | +0.11(+0.53%) |
Mar 19, 2007 | 21.27 | 21.52 | 21.27 | 21.47 | 678,341 | +0.41(+1.96%) |
Mar 16, 2007 | 21.27 | 21.36 | 21.00 | 21.06 | 350,111 | -0.21(-0.97%) |
Mar 15, 2007 | 21.26 | 21.39 | 21.20 | 21.26 | 135,947 | -0.06(-0.26%) |
Mar 14, 2007 | 21.19 | 21.32 | 20.91 | 21.32 | 841,757 | +0.30(+1.44%) |
Mar 13, 2007 | 21.32 | 21.57 | 21.02 | 21.02 | 284,000 | -0.30(-1.41%) |
Mar 12, 2007 | 21.20 | 21.41 | 21.18 | 21.32 | 241,632 | -0.08(-0.36%) |
Mar 09, 2007 | 21.53 | 21.53 | 21.28 | 21.40 | 222,544 | +0.01(+0.06%) |
Mar 08, 2007 | 21.48 | 21.53 | 21.29 | 21.38 | 256,996 | +0.08(+0.38%) |
Mar 07, 2007 | 20.77 | 21.65 | 20.77 | 21.30 | 354,767 | +0.30(+1.44%) |
Mar 06, 2007 | 20.96 | 21.03 | 20.83 | 21.00 | 194,144 | +0.40(+1.92%) |
Mar 05, 2007 | 20.48 | 20.87 | 20.48 | 20.60 | 419,482 | -0.20(-0.97%) |
Mar 02, 2007 | 21.05 | 21.11 | 20.72 | 20.80 | 362,682 | -0.35(-1.65%) |
Mar 01, 2007 | 20.81 | 21.35 | 20.70 | 21.15 | 556,440 | -0.03(-0.13%) |
Feb 28, 2007 | 21.37 | 21.48 | 21.15 | 21.18 | 407,842 | +0.04(+0.18%) |
Feb 27, 2007 | 21.71 | 21.91 | 21.06 | 21.14 | 377,580 | -0.86(-3.92%) |
Feb 26, 2007 | 22.01 | 22.15 | 21.94 | 22.00 | 195,233 | +0.14(+0.63%) |
Feb 23, 2007 | 21.95 | 21.99 | 21.83 | 21.87 | 521,442 | +0.04(+0.17%) |
Feb 22, 2007 | 21.59 | 21.87 | 21.56 | 21.83 | 612,695 | +0.20(+0.92%) |
Feb 21, 2007 | 21.41 | 21.65 | 21.30 | 21.63 | 271,895 | +0.18(+0.83%) |
Feb 20, 2007 | 21.36 | 21.46 | 21.33 | 21.45 | 209,042 | -0.17(-0.79%) |
Feb 16, 2007 | 21.65 | 21.69 | 21.57 | 21.62 | 241,167 | +0.01(+0.04%) |
Feb 15, 2007 | 21.69 | 21.73 | 21.51 | 21.61 | 169,003 | -0.24(-1.09%) |
Feb 14, 2007 | 21.91 | 22.04 | 21.72 | 21.85 | 390,639 | +0.06(+0.27%) |
Feb 13, 2007 | 21.56 | 21.82 | 21.56 | 21.79 | 343,044 | +0.27(+1.24%) |
Feb 12, 2007 | 21.73 | 21.73 | 21.43 | 21.53 | 334,747 | -0.27(-1.22%) |
Feb 09, 2007 | 21.97 | 21.97 | 21.72 | 21.79 | 494,439 | -0.08(-0.38%) |
Feb 08, 2007 | 21.67 | 21.92 | 21.55 | 21.88 | 262,583 | +0.21(+0.95%) |
Feb 07, 2007 | 21.91 | 21.98 | 21.58 | 21.67 | 481,869 | -0.12(-0.56%) |
Feb 06, 2007 | 21.96 | 22.04 | 21.69 | 21.79 | 696,964 | -0.09(-0.43%) |
Feb 05, 2007 | 21.95 | 22.07 | 21.82 | 21.89 | 182,505 | -0.03(-0.13%) |
Feb 02, 2007 | 21.89 | 22.02 | 21.68 | 21.92 | 273,291 | +0.06(+0.29%) |
Feb 01, 2007 | 21.77 | 21.94 | 21.59 | 21.85 | 244,426 | +0.20(+0.91%) |
Jan 31, 2007 | 21.47 | 21.76 | 21.44 | 21.66 | 604,780 | +0.10(+0.45%) |
Jan 30, 2007 | 21.27 | 21.62 | 21.22 | 21.56 | 567,069 | +0.46(+2.20%) |
Jan 29, 2007 | 21.20 | 21.39 | 21.04 | 21.10 | 206,714 | -0.09(-0.41%) |
Jan 26, 2007 | 21.35 | 21.38 | 21.14 | 21.18 | 220,216 | +0.03(+0.12%) |
Jan 25, 2007 | 21.48 | 21.56 | 21.11 | 21.16 | 1,237,495 | -0.42(-1.93%) |
Jan 24, 2007 | 21.47 | 21.62 | 21.21 | 21.57 | 649,941 | +0.09(+0.41%) |
Jan 23, 2007 | 21.26 | 21.60 | 21.20 | 21.49 | 1,177,436 | +0.52(+2.50%) |
Jan 22, 2007 | 21.20 | 21.25 | 20.86 | 20.96 | 568,000 | -0.11(-0.51%) |
Jan 19, 2007 | 20.50 | 21.09 | 20.50 | 21.07 | 515,390 | +0.53(+2.59%) |
Jan 18, 2007 | 20.79 | 20.92 | 20.40 | 20.54 | 745,383 | -0.14(-0.70%) |
Jan 17, 2007 | 20.50 | 20.78 | 20.49 | 20.68 | 300,295 | +0.23(+1.13%) |
Jan 16, 2007 | 20.53 | 20.74 | 20.36 | 20.45 | 405,049 | -0.22(-1.08%) |
Jan 12, 2007 | 20.26 | 20.71 | 20.26 | 20.67 | 286,793 | +0.55(+2.71%) |
Jan 11, 2007 | 20.25 | 20.75 | 20.09 | 20.13 | 583,364 | -0.15(-0.72%) |
Jan 10, 2007 | 20.42 | 20.53 | 20.18 | 20.27 | 1,000,984 | -0.35(-1.69%) |
Jan 09, 2007 | 20.52 | 20.79 | 20.40 | 20.62 | 658,787 | -0.21(-1.02%) |
Jan 08, 2007 | 21.09 | 21.09 | 20.63 | 20.83 | 582,433 | +0.04(+0.21%) |
Jan 05, 2007 | 20.69 | 20.86 | 20.56 | 20.79 | 565,206 | +0.13(+0.64%) |
Jan 04, 2007 | 20.91 | 20.95 | 20.59 | 20.66 | 559,154 | -0.40(-1.89%) |
Jan 03, 2007 | 21.54 | 21.54 | 20.92 | 21.06 | 1,582,020 | -0.82(-3.75%) |
Dec 29, 2006 | 21.98 | 22.02 | 21.84 | 21.88 | 249,082 | -0.22(-0.99%) |
Dec 28, 2006 | 22.08 | 22.13 | 21.99 | 22.10 | 186,229 | +0.05(+0.20%) |
Dec 27, 2006 | 21.91 | 22.07 | 21.75 | 22.05 | 192,747 | +0.23(+1.04%) |
Dec 26, 2006 | 21.96 | 21.99 | 21.66 | 21.82 | 224,872 | +0.02(+0.09%) |
Dec 22, 2006 | 21.96 | 22.01 | 21.80 | 21.80 | 229,993 | -0.18(-0.83%) |
Dec 21, 2006 | 22.24 | 22.24 | 21.82 | 21.99 | 194,609 | -0.13(-0.59%) |
Dec 20, 2006 | 22.38 | 22.41 | 22.11 | 22.12 | 531,685 | -0.34(-1.49%) |
Dec 19, 2006 | 21.91 | 22.50 | 21.85 | 22.45 | 356,629 | +0.34(+1.53%) |
Dec 18, 2006 | 22.71 | 22.71 | 22.10 | 22.11 | 354,767 | -0.66(-2.91%) |
Dec 15, 2006 | 23.03 | 23.03 | 22.76 | 22.78 | 194,144 | -0.23(-1.01%) |
Dec 14, 2006 | 22.68 | 23.09 | 22.68 | 23.01 | 251,409 | +0.38(+1.70%) |
Dec 13, 2006 | 22.45 | 22.69 | 22.40 | 22.62 | 199,265 | +0.20(+0.89%) |
Dec 12, 2006 | 22.48 | 22.57 | 22.28 | 22.42 | 163,416 | +0.05(+0.23%) |
Dec 11, 2006 | 22.33 | 22.47 | 22.23 | 22.37 | 170,865 | +0.00(+0.02%) |
Dec 08, 2006 | 22.60 | 22.60 | 22.36 | 22.37 | 147,121 | -0.07(-0.30%) |
Dec 07, 2006 | 22.62 | 22.62 | 22.32 | 22.43 | 135,016 | -0.16(-0.69%) |
Dec 06, 2006 | 22.60 | 22.83 | 22.56 | 22.59 | 151,311 | -0.05(-0.24%) |
Dec 05, 2006 | 22.80 | 22.80 | 22.48 | 22.65 | 220,682 | +0.06(+0.27%) |
Dec 04, 2006 | 22.60 | 22.60 | 22.37 | 22.59 | 526,098 | -0.01(-0.06%) |
Dec 01, 2006 | 22.25 | 22.63 | 22.17 | 22.60 | 1,131,810 | +0.08(+0.33%) |
Nov 30, 2006 | 22.38 | 22.64 | 22.27 | 22.52 | 413,895 | +0.16(+0.73%) |
Nov 29, 2006 | 21.70 | 22.44 | 21.70 | 22.36 | 351,973 | +0.67(+3.10%) |
Nov 28, 2006 | 21.46 | 21.75 | 21.46 | 21.69 | 209,973 | +0.38(+1.80%) |
Nov 27, 2006 | 21.41 | 21.59 | 21.25 | 21.30 | 307,278 | -0.14(-0.65%) |
Nov 24, 2006 | 21.44 | 21.57 | 21.43 | 21.44 | 91,718 | -0.03(-0.16%) |
Nov 22, 2006 | 21.63 | 21.64 | 21.26 | 21.48 | 385,029 | -0.12(-0.54%) |
Nov 21, 2006 | 21.37 | 21.63 | 21.29 | 21.59 | 661,115 | +0.39(+1.83%) |
Nov 20, 2006 | 21.16 | 21.39 | 21.07 | 21.20 | 2,503,391 | -0.06(-0.30%) |
Nov 17, 2006 | 20.85 | 21.32 | 20.83 | 21.27 | 635,974 | +0.24(+1.14%) |
Nov 16, 2006 | 21.81 | 21.91 | 21.03 | 21.03 | 2,780,408 | -0.63(-2.93%) |
Nov 15, 2006 | 21.47 | 21.78 | 21.46 | 21.66 | 1,820,859 | +0.19(+0.89%) |
Nov 14, 2006 | 21.43 | 21.58 | 21.31 | 21.47 | 403,187 | +0.09(+0.40%) |
Nov 13, 2006 | 21.18 | 21.51 | 21.18 | 21.38 | 188,091 | +0.03(+0.16%) |
Nov 10, 2006 | 21.55 | 21.55 | 21.25 | 21.35 | 438,570 | -0.24(-1.13%) |
Nov 09, 2006 | 21.51 | 21.78 | 21.44 | 21.59 | 351,508 | +0.19(+0.90%) |
Nov 08, 2006 | 20.98 | 21.42 | 20.98 | 21.40 | 476,282 | +0.37(+1.77%) |
Nov 07, 2006 | 21.19 | 21.26 | 20.92 | 21.03 | 656,459 | -0.19(-0.89%) |
Nov 06, 2006 | 21.02 | 21.27 | 20.89 | 21.22 | 336,144 | +0.23(+1.07%) |
Nov 03, 2006 | 20.58 | 21.08 | 20.58 | 20.99 | 251,875 | +0.43(+2.08%) |
Nov 02, 2006 | 20.43 | 20.69 | 20.36 | 20.57 | 254,203 | +0.02(+0.11%) |
Nov 01, 2006 | 20.71 | 20.80 | 20.36 | 20.54 | 593,141 | -0.18(-0.89%) |
Oct 31, 2006 | 20.45 | 20.74 | 20.26 | 20.73 | 315,659 | +0.20(+0.99%) |
Oct 30, 2006 | 20.62 | 20.78 | 20.45 | 20.52 | 580,105 | -0.30(-1.42%) |
Oct 27, 2006 | 21.05 | 21.15 | 20.80 | 20.82 | 213,698 | -0.20(-0.94%) |
Oct 26, 2006 | 21.26 | 21.29 | 20.89 | 21.02 | 315,659 | -0.05(-0.23%) |
Oct 25, 2006 | 20.67 | 21.20 | 20.63 | 21.07 | 416,688 | +0.36(+1.72%) |
Oct 24, 2006 | 20.34 | 20.74 | 20.34 | 20.71 | 424,603 | +0.37(+1.79%) |
Oct 23, 2006 | 20.09 | 20.42 | 20.06 | 20.34 | 196,472 | +0.02(+0.10%) |
Oct 20, 2006 | 20.56 | 20.56 | 20.25 | 20.33 | 326,367 | -0.21(-1.01%) |
Oct 19, 2006 | 20.15 | 20.54 | 20.15 | 20.53 | 163,882 | +0.37(+1.85%) |
Oct 18, 2006 | 20.34 | 20.44 | 20.02 | 20.16 | 306,347 | -0.13(-0.66%) |
Oct 17, 2006 | 20.40 | 20.40 | 20.15 | 20.29 | 142,931 | -0.14(-0.66%) |
Oct 16, 2006 | 20.02 | 20.45 | 20.02 | 20.43 | 582,433 | +0.45(+2.27%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.83 | 19.98 | 179,711 | +0.27(+1.37%) |
Oct 12, 2006 | 19.33 | 19.72 | 19.33 | 19.70 | 262,583 | +0.35(+1.80%) |
Oct 11, 2006 | 19.52 | 19.61 | 19.30 | 19.36 | 628,990 | -0.26(-1.34%) |
Oct 10, 2006 | 19.29 | 19.68 | 19.28 | 19.62 | 1,040,557 | +0.29(+1.49%) |
Oct 09, 2006 | 19.73 | 19.76 | 19.29 | 19.33 | 1,402,774 | -0.24(-1.24%) |
Oct 06, 2006 | 19.41 | 19.60 | 19.26 | 19.57 | 182,039 | +0.02(+0.11%) |
Oct 05, 2006 | 19.61 | 19.65 | 19.36 | 19.55 | 344,990 | +0.27(+1.43%) |
Oct 04, 2006 | 18.97 | 19.32 | 18.71 | 19.28 | 651,338 | +0.30(+1.57%) |
Oct 03, 2006 | 19.48 | 19.48 | 18.97 | 18.98 | 764,472 | -0.68(-3.46%) |