Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.67 | 33.87 | 32.13 | 32.77 | 442,826 | -1.15(-3.39%) |
Sep 27, 2007 | 34.00 | 34.37 | 33.23 | 33.92 | 374,488 | -0.12(-0.35%) |
Sep 26, 2007 | 33.40 | 34.85 | 33.26 | 34.04 | 604,302 | +0.82(+2.47%) |
Sep 25, 2007 | 33.20 | 33.40 | 32.33 | 33.22 | 513,879 | -0.33(-0.98%) |
Sep 24, 2007 | 33.85 | 34.00 | 33.30 | 33.55 | 830,660 | -0.02(-0.06%) |
Sep 21, 2007 | 32.65 | 33.71 | 32.39 | 33.57 | 1,314,988 | +1.07(+3.29%) |
Sep 20, 2007 | 32.79 | 32.88 | 31.70 | 32.50 | 946,638 | +0.10(+0.31%) |
Sep 19, 2007 | 31.81 | 32.65 | 30.64 | 32.40 | 1,617,692 | +1.28(+4.11%) |
Sep 18, 2007 | 29.78 | 31.19 | 29.56 | 31.12 | 969,610 | +1.89(+6.47%) |
Sep 17, 2007 | 28.11 | 29.77 | 28.11 | 29.23 | 473,758 | +1.24(+4.43%) |
Sep 14, 2007 | 27.73 | 28.04 | 27.54 | 27.99 | 149,991 | +0.21(+0.76%) |
Sep 13, 2007 | 27.87 | 28.11 | 27.59 | 27.78 | 243,754 | +0.05(+0.18%) |
Sep 12, 2007 | 27.28 | 27.93 | 27.15 | 27.73 | 358,031 | +0.24(+0.87%) |
Sep 11, 2007 | 27.06 | 27.67 | 27.02 | 27.49 | 410,064 | +1.25(+4.76%) |
Sep 10, 2007 | 27.06 | 27.06 | 25.75 | 26.24 | 238,727 | -0.73(-2.71%) |
Sep 07, 2007 | 25.54 | 27.15 | 25.04 | 26.97 | 559,029 | +1.12(+4.33%) |
Sep 06, 2007 | 26.01 | 26.44 | 25.40 | 25.85 | 142,017 | -0.08(-0.31%) |
Sep 05, 2007 | 24.38 | 26.12 | 24.22 | 25.93 | 691,153 | +1.44(+5.88%) |
Sep 04, 2007 | 23.35 | 24.50 | 22.87 | 24.49 | 270,930 | +1.12(+4.79%) |
Aug 31, 2007 | 23.82 | 24.12 | 23.36 | 23.37 | 121,175 | -0.39(-1.64%) |
Aug 30, 2007 | 23.51 | 24.17 | 23.45 | 23.76 | 143,925 | +0.00(+0.00%) |
Aug 29, 2007 | 23.63 | 24.13 | 23.06 | 23.76 | 205,310 | +0.17(+0.72%) |
Aug 28, 2007 | 24.22 | 24.46 | 23.59 | 23.59 | 319,537 | -0.88(-3.60%) |
Aug 27, 2007 | 24.72 | 24.79 | 24.05 | 24.47 | 195,721 | -0.38(-1.53%) |
Aug 24, 2007 | 24.36 | 24.88 | 24.10 | 24.85 | 210,536 | +0.39(+1.59%) |
Aug 23, 2007 | 24.85 | 24.93 | 24.32 | 24.46 | 141,396 | -0.34(-1.37%) |
Aug 22, 2007 | 24.35 | 24.87 | 24.25 | 24.80 | 151,571 | +0.59(+2.44%) |
Aug 21, 2007 | 23.62 | 24.47 | 23.62 | 24.21 | 219,770 | +0.55(+2.32%) |
Aug 20, 2007 | 23.57 | 23.75 | 22.90 | 23.66 | 307,274 | +0.37(+1.59%) |
Aug 17, 2007 | 23.72 | 23.99 | 22.86 | 23.29 | 421,016 | +0.12(+0.52%) |
Aug 16, 2007 | 23.44 | 23.74 | 21.98 | 23.17 | 598,538 | -0.46(-1.95%) |
Aug 15, 2007 | 24.36 | 25.08 | 23.31 | 23.63 | 345,765 | -0.78(-3.20%) |
Aug 14, 2007 | 24.48 | 24.88 | 23.89 | 24.41 | 716,368 | -1.26(-4.91%) |
Aug 13, 2007 | 24.40 | 25.85 | 24.01 | 25.67 | 331,669 | +1.04(+4.22%) |
Aug 10, 2007 | 25.46 | 26.70 | 24.49 | 24.63 | 911,324 | -1.35(-5.20%) |
Aug 09, 2007 | 25.76 | 26.73 | 25.61 | 25.98 | 842,351 | +0.53(+2.08%) |
Aug 08, 2007 | 25.72 | 27.20 | 25.30 | 25.45 | 880,060 | -0.09(-0.35%) |
Aug 07, 2007 | 24.08 | 25.86 | 24.01 | 25.54 | 570,448 | +1.45(+6.02%) |
Aug 06, 2007 | 23.91 | 24.48 | 22.93 | 24.09 | 569,524 | +0.34(+1.43%) |
Aug 03, 2007 | 23.89 | 24.62 | 23.72 | 23.75 | 485,375 | -0.74(-3.02%) |
Aug 02, 2007 | 24.48 | 24.60 | 24.12 | 24.49 | 379,055 | +0.20(+0.82%) |
Aug 01, 2007 | 24.27 | 24.61 | 23.73 | 24.29 | 451,615 | +0.18(+0.75%) |
Jul 31, 2007 | 25.04 | 25.23 | 24.09 | 24.11 | 383,344 | -0.63(-2.55%) |
Jul 30, 2007 | 25.22 | 25.38 | 24.34 | 24.74 | 410,090 | +0.33(+1.35%) |
Jul 27, 2007 | 25.22 | 25.36 | 24.01 | 24.41 | 521,362 | -0.81(-3.21%) |
Jul 26, 2007 | 25.31 | 26.24 | 24.02 | 25.22 | 628,658 | -0.35(-1.37%) |
Jul 25, 2007 | 24.22 | 25.71 | 24.22 | 25.57 | 662,148 | +1.19(+4.88%) |
Jul 24, 2007 | 25.00 | 25.11 | 24.22 | 24.38 | 454,355 | -0.74(-2.95%) |
Jul 23, 2007 | 24.70 | 25.14 | 24.25 | 25.12 | 423,788 | +0.46(+1.87%) |
Jul 20, 2007 | 24.75 | 24.78 | 24.26 | 24.66 | 347,347 | -0.15(-0.60%) |
Jul 19, 2007 | 24.26 | 24.94 | 24.26 | 24.81 | 343,042 | +0.37(+1.51%) |
Jul 18, 2007 | 24.27 | 24.57 | 23.81 | 24.44 | 536,764 | +0.18(+0.74%) |
Jul 17, 2007 | 23.49 | 24.41 | 23.49 | 24.26 | 538,639 | +0.78(+3.32%) |
Jul 16, 2007 | 23.26 | 23.78 | 22.82 | 23.48 | 404,350 | +0.24(+1.03%) |
Jul 13, 2007 | 22.92 | 23.62 | 22.78 | 23.24 | 345,130 | +0.20(+0.87%) |
Jul 12, 2007 | 24.79 | 24.80 | 22.72 | 23.04 | 1,290,243 | -1.65(-6.68%) |
Jul 11, 2007 | 23.34 | 24.71 | 23.24 | 24.69 | 1,313,541 | +1.39(+5.97%) |
Jul 10, 2007 | 23.01 | 23.51 | 22.62 | 23.30 | 1,936,705 | +0.18(+0.78%) |
Jul 09, 2007 | 23.77 | 24.10 | 22.50 | 23.12 | 8,217,065 | +7.92(+52.11%) |
Jul 06, 2007 | 15.29 | 15.29 | 14.87 | 15.20 | 324,300 | -0.12(-0.78%) |
Jul 05, 2007 | 15.55 | 15.55 | 15.04 | 15.32 | 580,627 | -0.25(-1.61%) |
Jul 03, 2007 | 15.80 | 15.80 | 15.44 | 15.57 | 143,810 | -0.24(-1.52%) |
Jul 02, 2007 | 15.29 | 15.98 | 15.25 | 15.81 | 377,780 | +0.62(+4.08%) |
Jun 29, 2007 | 16.06 | 16.35 | 15.15 | 15.19 | 354,736 | -0.88(-5.48%) |
Jun 28, 2007 | 16.21 | 16.22 | 15.78 | 16.07 | 275,171 | -0.11(-0.68%) |
Jun 27, 2007 | 15.77 | 16.45 | 15.59 | 16.18 | 509,601 | +0.48(+3.06%) |
Jun 26, 2007 | 15.62 | 15.94 | 15.41 | 15.70 | 409,569 | +0.13(+0.83%) |
Jun 25, 2007 | 15.63 | 16.12 | 15.43 | 15.57 | 406,903 | -0.06(-0.38%) |
Jun 22, 2007 | 15.70 | 15.85 | 15.34 | 15.63 | 898,414 | -0.16(-1.01%) |
Jun 21, 2007 | 15.38 | 15.85 | 15.16 | 15.79 | 259,449 | +0.34(+2.20%) |
Jun 20, 2007 | 15.80 | 16.03 | 15.40 | 15.45 | 255,200 | -0.35(-2.22%) |
Jun 19, 2007 | 16.71 | 16.71 | 15.69 | 15.80 | 464,000 | -0.92(-5.50%) |
Jun 18, 2007 | 16.80 | 16.80 | 16.27 | 16.72 | 360,400 | -0.17(-1.01%) |
Jun 15, 2007 | 16.20 | 16.90 | 16.03 | 16.89 | 650,800 | +1.02(+6.43%) |
Jun 14, 2007 | 15.86 | 16.13 | 15.75 | 15.87 | 195,700 | +0.00(+0.00%) |
Jun 13, 2007 | 15.80 | 16.11 | 15.63 | 15.87 | 255,300 | +0.14(+0.89%) |
Jun 12, 2007 | 15.67 | 15.82 | 15.40 | 15.73 | 278,000 | +0.00(+0.00%) |
Jun 11, 2007 | 15.60 | 16.09 | 15.50 | 15.73 | 380,741 | +0.23(+1.48%) |
Jun 08, 2007 | 15.28 | 15.58 | 15.16 | 15.50 | 323,641 | +0.34(+2.24%) |
Jun 07, 2007 | 15.57 | 16.00 | 15.06 | 15.16 | 340,161 | -0.71(-4.47%) |
Jun 06, 2007 | 15.95 | 15.96 | 15.60 | 15.87 | 163,618 | -0.15(-0.94%) |
Jun 05, 2007 | 15.69 | 16.05 | 15.69 | 16.02 | 256,933 | +0.31(+1.97%) |
Jun 04, 2007 | 15.91 | 16.02 | 15.68 | 15.71 | 373,150 | -0.20(-1.26%) |
Jun 01, 2007 | 16.51 | 16.54 | 15.78 | 15.91 | 307,054 | -0.49(-2.99%) |
May 31, 2007 | 15.41 | 16.53 | 15.41 | 16.40 | 944,204 | +0.91(+5.87%) |
May 30, 2007 | 16.04 | 16.11 | 15.29 | 15.49 | 607,143 | -0.76(-4.68%) |
May 29, 2007 | 16.43 | 16.48 | 16.02 | 16.25 | 198,460 | -0.18(-1.10%) |
May 25, 2007 | 16.12 | 16.47 | 16.07 | 16.43 | 114,572 | +0.34(+2.11%) |
May 24, 2007 | 16.60 | 16.79 | 15.94 | 16.09 | 207,205 | -0.44(-2.66%) |
May 23, 2007 | 16.44 | 16.79 | 16.43 | 16.53 | 195,107 | +0.17(+1.04%) |
May 22, 2007 | 16.67 | 16.75 | 16.28 | 16.36 | 325,400 | -0.35(-2.09%) |
May 21, 2007 | 16.67 | 17.12 | 16.60 | 16.71 | 327,781 | +0.18(+1.09%) |
May 18, 2007 | 16.03 | 16.55 | 15.77 | 16.53 | 565,029 | +0.52(+3.25%) |
May 17, 2007 | 16.57 | 16.75 | 15.97 | 16.01 | 453,270 | -0.64(-3.84%) |
May 16, 2007 | 16.61 | 16.72 | 16.47 | 16.65 | 307,458 | +0.05(+0.30%) |
May 15, 2007 | 16.37 | 17.00 | 16.37 | 16.60 | 530,077 | -0.14(-0.84%) |
May 14, 2007 | 17.38 | 17.40 | 16.60 | 16.74 | 414,708 | -0.74(-4.23%) |
May 11, 2007 | 17.56 | 17.93 | 17.10 | 17.48 | 596,737 | -0.08(-0.46%) |
May 10, 2007 | 19.16 | 19.19 | 17.17 | 17.56 | 713,969 | -1.81(-9.34%) |
May 09, 2007 | 19.11 | 19.40 | 18.63 | 19.37 | 235,340 | +0.28(+1.47%) |
May 08, 2007 | 19.06 | 19.19 | 18.50 | 19.09 | 198,762 | +0.09(+0.47%) |
May 07, 2007 | 19.36 | 19.59 | 18.87 | 19.00 | 184,333 | -0.27(-1.40%) |
May 04, 2007 | 18.70 | 19.27 | 18.67 | 19.27 | 209,582 | +0.51(+2.72%) |
May 03, 2007 | 19.12 | 19.24 | 18.71 | 18.76 | 179,208 | -0.36(-1.88%) |
May 02, 2007 | 18.76 | 19.23 | 18.63 | 19.12 | 213,211 | +0.35(+1.87%) |
May 01, 2007 | 18.74 | 18.90 | 18.03 | 18.77 | 312,437 | +0.00(+0.00%) |
Apr 30, 2007 | 20.07 | 20.07 | 18.74 | 18.77 | 355,411 | -1.19(-5.96%) |
Apr 27, 2007 | 20.60 | 20.60 | 19.91 | 19.96 | 133,221 | -0.65(-3.15%) |
Apr 26, 2007 | 20.44 | 20.62 | 20.33 | 20.61 | 283,807 | +0.15(+0.73%) |
Apr 25, 2007 | 20.43 | 20.68 | 20.05 | 20.46 | 279,299 | +0.22(+1.09%) |
Apr 24, 2007 | 20.39 | 20.39 | 19.80 | 20.24 | 227,386 | -0.07(-0.34%) |
Apr 23, 2007 | 19.85 | 20.40 | 19.79 | 20.31 | 254,657 | +0.51(+2.58%) |
Apr 20, 2007 | 19.69 | 19.85 | 19.28 | 19.80 | 485,387 | +0.33(+1.69%) |
Apr 19, 2007 | 19.45 | 19.59 | 19.07 | 19.47 | 250,445 | -0.01(-0.05%) |
Apr 18, 2007 | 19.35 | 19.58 | 19.22 | 19.48 | 200,794 | +0.08(+0.41%) |
Apr 17, 2007 | 19.59 | 19.74 | 19.08 | 19.40 | 271,365 | -0.21(-1.07%) |
Apr 16, 2007 | 19.53 | 19.78 | 19.30 | 19.61 | 266,253 | +0.16(+0.82%) |
Apr 13, 2007 | 19.34 | 19.50 | 19.02 | 19.45 | 177,395 | +0.21(+1.09%) |
Apr 12, 2007 | 18.58 | 19.28 | 18.42 | 19.24 | 319,605 | +0.65(+3.50%) |
Apr 11, 2007 | 18.06 | 18.61 | 17.78 | 18.59 | 284,710 | +0.63(+3.51%) |
Apr 10, 2007 | 17.85 | 18.29 | 17.66 | 17.96 | 216,409 | +0.10(+0.56%) |
Apr 09, 2007 | 17.88 | 18.00 | 17.65 | 17.86 | 231,732 | -0.01(-0.06%) |
Apr 05, 2007 | 17.91 | 18.00 | 17.68 | 17.87 | 197,544 | +0.06(+0.34%) |
Apr 04, 2007 | 17.97 | 18.10 | 17.63 | 17.81 | 263,653 | -0.03(-0.17%) |
Apr 03, 2007 | 17.61 | 18.05 | 17.47 | 17.84 | 261,114 | +0.32(+1.83%) |
Apr 02, 2007 | 18.18 | 18.19 | 17.27 | 17.52 | 270,973 | -0.48(-2.67%) |
Mar 30, 2007 | 17.85 | 18.21 | 17.82 | 18.00 | 349,153 | +0.23(+1.29%) |
Mar 29, 2007 | 17.78 | 17.80 | 17.36 | 17.77 | 211,321 | +0.20(+1.14%) |
Mar 28, 2007 | 17.39 | 17.77 | 17.31 | 17.57 | 254,014 | +0.05(+0.29%) |
Mar 27, 2007 | 17.26 | 17.56 | 17.25 | 17.52 | 244,066 | +0.14(+0.81%) |
Mar 26, 2007 | 17.40 | 17.94 | 17.21 | 17.38 | 177,673 | -0.05(-0.29%) |
Mar 23, 2007 | 17.49 | 17.65 | 17.17 | 17.43 | 202,365 | -0.12(-0.68%) |
Mar 22, 2007 | 17.21 | 17.85 | 17.00 | 17.55 | 421,063 | +0.35(+2.03%) |
Mar 21, 2007 | 17.03 | 17.23 | 16.72 | 17.20 | 213,706 | +0.26(+1.53%) |
Mar 20, 2007 | 16.90 | 17.25 | 16.71 | 16.94 | 208,170 | +0.00(+0.00%) |
Mar 19, 2007 | 16.90 | 17.21 | 16.66 | 16.94 | 268,220 | +0.15(+0.89%) |
Mar 16, 2007 | 17.38 | 17.60 | 16.76 | 16.79 | 447,369 | -0.60(-3.45%) |
Mar 15, 2007 | 17.59 | 17.60 | 17.04 | 17.39 | 179,140 | -0.16(-0.91%) |
Mar 14, 2007 | 17.20 | 17.65 | 17.03 | 17.55 | 467,978 | +0.25(+1.45%) |
Mar 13, 2007 | 18.24 | 18.23 | 17.20 | 17.30 | 433,968 | -0.94(-5.15%) |
Mar 12, 2007 | 18.02 | 18.38 | 17.73 | 18.24 | 242,535 | +0.51(+2.88%) |
Mar 09, 2007 | 17.99 | 18.13 | 17.68 | 17.73 | 244,279 | -0.15(-0.84%) |
Mar 08, 2007 | 17.81 | 18.54 | 17.75 | 17.88 | 445,758 | +0.14(+0.79%) |
Mar 07, 2007 | 18.01 | 18.24 | 17.60 | 17.74 | 327,054 | -0.36(-1.99%) |
Mar 06, 2007 | 17.43 | 18.26 | 17.43 | 18.10 | 434,747 | +0.83(+4.81%) |
Mar 05, 2007 | 17.50 | 17.84 | 17.05 | 17.27 | 515,082 | -0.39(-2.21%) |
Mar 02, 2007 | 17.83 | 18.34 | 17.57 | 17.66 | 618,977 | -0.35(-1.94%) |
Mar 01, 2007 | 18.72 | 18.72 | 17.70 | 18.01 | 777,217 | -0.79(-4.20%) |
Feb 28, 2007 | 19.75 | 19.81 | 18.73 | 18.80 | 650,890 | -1.03(-5.19%) |
Feb 27, 2007 | 20.18 | 20.54 | 19.73 | 19.83 | 547,679 | -0.50(-2.46%) |
Feb 26, 2007 | 20.98 | 21.01 | 20.16 | 20.33 | 347,642 | -0.67(-3.19%) |
Feb 23, 2007 | 21.33 | 21.33 | 20.93 | 21.00 | 133,960 | -0.28(-1.32%) |
Feb 22, 2007 | 21.34 | 21.47 | 20.96 | 21.28 | 241,028 | -0.06(-0.28%) |
Feb 21, 2007 | 21.01 | 21.34 | 20.81 | 21.34 | 226,742 | +0.15(+0.71%) |
Feb 20, 2007 | 20.29 | 21.20 | 20.20 | 21.19 | 223,438 | +0.75(+3.67%) |
Feb 16, 2007 | 20.39 | 20.57 | 19.97 | 20.44 | 200,901 | +0.05(+0.25%) |
Feb 15, 2007 | 20.77 | 20.89 | 19.90 | 20.39 | 327,573 | -0.42(-2.02%) |
Feb 14, 2007 | 21.06 | 21.50 | 20.76 | 20.81 | 219,197 | -0.20(-0.95%) |
Feb 13, 2007 | 21.64 | 21.99 | 20.88 | 21.01 | 281,524 | -0.55(-2.55%) |
Feb 12, 2007 | 21.23 | 22.20 | 21.23 | 21.56 | 404,712 | +0.28(+1.32%) |
Feb 09, 2007 | 21.70 | 22.25 | 21.04 | 21.28 | 299,805 | -0.31(-1.44%) |
Feb 08, 2007 | 21.62 | 21.96 | 21.40 | 21.59 | 396,792 | +0.09(+0.42%) |
Feb 07, 2007 | 20.07 | 21.50 | 20.06 | 21.50 | 392,584 | +1.36(+6.75%) |
Feb 06, 2007 | 20.77 | 20.77 | 20.05 | 20.14 | 335,591 | -0.49(-2.38%) |
Feb 05, 2007 | 21.15 | 21.39 | 20.63 | 20.63 | 184,869 | -0.54(-2.55%) |
Feb 02, 2007 | 21.55 | 21.63 | 21.11 | 21.17 | 98,858 | -0.20(-0.94%) |
Feb 01, 2007 | 21.28 | 21.70 | 21.28 | 21.37 | 145,260 | +0.13(+0.61%) |
Jan 31, 2007 | 21.04 | 21.29 | 20.76 | 21.24 | 262,295 | +0.10(+0.47%) |
Jan 30, 2007 | 20.97 | 21.25 | 20.87 | 21.14 | 123,875 | +0.17(+0.81%) |
Jan 29, 2007 | 20.70 | 21.09 | 20.54 | 20.97 | 155,535 | +0.22(+1.06%) |
Jan 26, 2007 | 20.87 | 21.15 | 20.59 | 20.75 | 363,915 | -0.10(-0.48%) |
Jan 25, 2007 | 21.24 | 21.26 | 20.62 | 20.85 | 214,046 | -0.32(-1.51%) |
Jan 24, 2007 | 20.80 | 21.25 | 20.76 | 21.17 | 154,667 | +0.44(+2.12%) |
Jan 23, 2007 | 21.06 | 21.41 | 20.65 | 20.73 | 215,087 | -0.40(-1.89%) |
Jan 22, 2007 | 21.39 | 21.42 | 21.04 | 21.13 | 205,766 | -0.30(-1.40%) |
Jan 19, 2007 | 21.35 | 21.58 | 21.08 | 21.43 | 131,611 | +0.02(+0.09%) |
Jan 18, 2007 | 22.06 | 22.29 | 21.28 | 21.41 | 304,451 | -0.63(-2.86%) |
Jan 17, 2007 | 21.81 | 22.34 | 21.76 | 22.04 | 211,851 | +0.19(+0.87%) |
Jan 16, 2007 | 22.03 | 22.04 | 21.57 | 21.85 | 320,513 | -0.10(-0.46%) |
Jan 12, 2007 | 22.35 | 22.44 | 21.61 | 21.95 | 422,485 | -0.30(-1.35%) |
Jan 11, 2007 | 22.43 | 22.94 | 22.03 | 22.25 | 442,104 | -0.29(-1.29%) |
Jan 10, 2007 | 22.22 | 22.59 | 21.86 | 22.54 | 502,906 | +0.32(+1.44%) |
Jan 09, 2007 | 20.52 | 22.25 | 20.40 | 22.22 | 1,534,267 | +1.81(+8.87%) |
Jan 08, 2007 | 20.59 | 20.67 | 20.36 | 20.41 | 411,215 | -0.15(-0.73%) |
Jan 05, 2007 | 21.43 | 21.43 | 20.26 | 20.56 | 599,714 | -0.88(-4.10%) |
Jan 04, 2007 | 21.39 | 21.59 | 21.04 | 21.44 | 335,377 | -0.13(-0.60%) |
Jan 03, 2007 | 21.80 | 21.85 | 21.10 | 21.57 | 270,535 | +0.17(+0.79%) |
Dec 29, 2006 | 21.53 | 21.83 | 21.14 | 21.40 | 435,430 | -0.18(-0.83%) |
Dec 28, 2006 | 21.58 | 21.84 | 21.51 | 21.58 | 123,776 | -0.01(-0.05%) |
Dec 27, 2006 | 21.70 | 21.96 | 21.50 | 21.59 | 154,165 | +0.04(+0.19%) |
Dec 26, 2006 | 21.51 | 22.05 | 21.51 | 21.55 | 73,096 | -0.04(-0.19%) |
Dec 22, 2006 | 21.47 | 21.65 | 21.04 | 21.59 | 192,424 | +0.09(+0.42%) |
Dec 21, 2006 | 22.14 | 22.26 | 21.46 | 21.50 | 212,442 | -0.62(-2.80%) |
Dec 20, 2006 | 22.48 | 22.48 | 21.88 | 22.12 | 173,048 | -0.27(-1.21%) |
Dec 19, 2006 | 22.24 | 22.50 | 22.00 | 22.39 | 226,409 | +0.09(+0.40%) |
Dec 18, 2006 | 22.82 | 22.90 | 22.09 | 22.30 | 360,510 | -0.40(-1.76%) |
Dec 15, 2006 | 22.84 | 23.10 | 22.50 | 22.70 | 337,455 | -0.05(-0.22%) |
Dec 14, 2006 | 23.20 | 23.50 | 22.55 | 22.75 | 415,896 | -0.35(-1.52%) |
Dec 13, 2006 | 22.24 | 23.24 | 22.24 | 23.10 | 645,180 | +1.02(+4.62%) |
Dec 12, 2006 | 21.91 | 22.45 | 21.80 | 22.08 | 1,462,756 | -1.60(-6.76%) |
Dec 11, 2006 | 24.03 | 24.46 | 23.46 | 23.68 | 362,840 | -0.13(-0.55%) |
Dec 08, 2006 | 22.89 | 24.10 | 22.55 | 23.81 | 447,308 | +0.85(+3.70%) |
Dec 07, 2006 | 23.08 | 23.41 | 22.90 | 22.96 | 186,702 | -0.02(-0.09%) |
Dec 06, 2006 | 22.61 | 23.48 | 22.42 | 22.98 | 543,484 | +0.19(+0.83%) |
Dec 05, 2006 | 22.01 | 22.95 | 22.00 | 22.79 | 460,705 | +1.04(+4.78%) |
Dec 04, 2006 | 21.30 | 21.76 | 21.28 | 21.75 | 410,255 | +0.44(+2.06%) |
Dec 01, 2006 | 21.33 | 21.45 | 20.76 | 21.31 | 328,322 | -0.16(-0.75%) |
Nov 30, 2006 | 21.87 | 22.17 | 21.25 | 21.47 | 392,100 | -0.28(-1.29%) |
Nov 29, 2006 | 21.14 | 22.31 | 20.88 | 21.75 | 572,829 | +0.89(+4.27%) |
Nov 28, 2006 | 20.26 | 20.88 | 20.03 | 20.86 | 605,276 | +0.63(+3.11%) |
Nov 27, 2006 | 20.52 | 20.72 | 20.13 | 20.23 | 386,237 | -0.29(-1.41%) |
Nov 24, 2006 | 19.85 | 20.62 | 19.84 | 20.52 | 61,160 | +0.53(+2.65%) |
Nov 22, 2006 | 20.18 | 20.18 | 19.95 | 19.99 | 159,854 | -0.07(-0.35%) |
Nov 21, 2006 | 20.18 | 20.23 | 19.97 | 20.06 | 169,967 | -0.08(-0.40%) |
Nov 20, 2006 | 20.22 | 20.29 | 19.96 | 20.14 | 149,778 | -0.16(-0.79%) |
Nov 17, 2006 | 20.19 | 20.30 | 19.77 | 20.30 | 117,090 | +0.11(+0.54%) |
Nov 16, 2006 | 20.44 | 20.49 | 20.10 | 20.19 | 166,280 | -0.18(-0.88%) |
Nov 15, 2006 | 20.05 | 20.38 | 19.91 | 20.37 | 236,744 | +0.38(+1.90%) |
Nov 14, 2006 | 20.05 | 20.20 | 19.17 | 19.99 | 403,136 | -0.07(-0.35%) |
Nov 13, 2006 | 19.48 | 20.89 | 19.46 | 20.06 | 688,951 | +0.66(+3.40%) |
Nov 10, 2006 | 19.21 | 19.47 | 18.81 | 19.40 | 334,958 | +0.14(+0.73%) |
Nov 09, 2006 | 19.52 | 19.69 | 19.01 | 19.26 | 345,184 | -0.29(-1.48%) |
Nov 08, 2006 | 19.00 | 19.63 | 18.77 | 19.55 | 284,169 | +0.09(+0.46%) |
Nov 07, 2006 | 19.20 | 19.81 | 19.07 | 19.46 | 321,144 | +0.39(+2.05%) |
Nov 06, 2006 | 18.84 | 19.31 | 18.39 | 19.07 | 566,135 | +0.59(+3.19%) |
Nov 03, 2006 | 18.45 | 18.92 | 17.71 | 18.48 | 648,377 | -0.56(-2.94%) |
Nov 02, 2006 | 19.00 | 19.35 | 18.75 | 19.04 | 402,546 | -0.24(-1.24%) |
Nov 01, 2006 | 19.60 | 19.79 | 19.00 | 19.28 | 624,076 | -0.44(-2.23%) |
Oct 31, 2006 | 20.71 | 21.49 | 19.38 | 19.72 | 3,775,403 | +3.12(+18.80%) |
Oct 30, 2006 | 16.67 | 16.77 | 16.35 | 16.60 | 322,721 | -0.21(-1.25%) |
Oct 27, 2006 | 17.03 | 17.28 | 16.70 | 16.81 | 247,491 | -0.20(-1.18%) |
Oct 26, 2006 | 16.64 | 17.05 | 16.40 | 17.01 | 156,532 | +0.51(+3.09%) |
Oct 25, 2006 | 16.79 | 16.80 | 16.27 | 16.50 | 233,035 | -0.29(-1.73%) |
Oct 24, 2006 | 17.20 | 17.24 | 16.58 | 16.79 | 148,296 | -0.37(-2.16%) |
Oct 23, 2006 | 17.22 | 17.34 | 16.96 | 17.16 | 157,107 | +0.09(+0.53%) |
Oct 20, 2006 | 17.45 | 17.45 | 16.84 | 17.07 | 198,131 | -0.24(-1.39%) |
Oct 19, 2006 | 16.87 | 17.37 | 16.77 | 17.31 | 236,524 | +0.47(+2.79%) |
Oct 18, 2006 | 16.55 | 16.99 | 16.55 | 16.84 | 216,251 | +0.23(+1.38%) |
Oct 17, 2006 | 16.38 | 16.82 | 16.12 | 16.61 | 169,184 | +0.06(+0.36%) |
Oct 16, 2006 | 16.16 | 16.66 | 15.80 | 16.55 | 215,040 | +0.42(+2.60%) |
Oct 13, 2006 | 16.46 | 16.47 | 16.02 | 16.13 | 255,899 | -0.41(-2.48%) |
Oct 12, 2006 | 16.47 | 16.54 | 15.87 | 16.54 | 221,979 | +0.05(+0.30%) |
Oct 11, 2006 | 17.12 | 17.20 | 15.78 | 16.49 | 617,659 | -0.60(-3.51%) |
Oct 10, 2006 | 16.83 | 17.10 | 16.70 | 17.09 | 316,020 | +0.30(+1.79%) |
Oct 09, 2006 | 16.25 | 16.93 | 16.14 | 16.79 | 534,721 | +0.58(+3.58%) |
Oct 06, 2006 | 15.72 | 16.24 | 15.52 | 16.21 | 300,122 | +0.49(+3.12%) |
Oct 05, 2006 | 14.96 | 15.85 | 14.78 | 15.72 | 329,888 | +0.80(+5.36%) |
Oct 04, 2006 | 14.35 | 14.97 | 14.35 | 14.92 | 453,791 | +0.60(+4.19%) |
Oct 03, 2006 | 14.20 | 14.71 | 13.77 | 14.32 | 238,331 | +0.21(+1.49%) |