Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 13.58 | 13.73 | 13.46 | 13.58 | 424,270 | -0.05(-0.36%) |
Sep 27, 2007 | 13.74 | 13.79 | 13.55 | 13.63 | 266,848 | -0.06(-0.42%) |
Sep 26, 2007 | 13.66 | 13.90 | 13.53 | 13.69 | 538,703 | +0.12(+0.91%) |
Sep 25, 2007 | 13.73 | 13.76 | 13.51 | 13.57 | 523,682 | -0.22(-1.60%) |
Sep 24, 2007 | 14.04 | 14.05 | 13.72 | 13.79 | 266,970 | -0.28(-1.98%) |
Sep 21, 2007 | 14.21 | 14.26 | 14.02 | 14.07 | 443,688 | -0.01(-0.06%) |
Sep 20, 2007 | 14.38 | 14.31 | 13.94 | 14.08 | 285,533 | -0.30(-2.11%) |
Sep 19, 2007 | 14.23 | 14.53 | 14.12 | 14.38 | 415,843 | +0.29(+2.09%) |
Sep 18, 2007 | 13.63 | 14.13 | 13.55 | 14.08 | 340,124 | +0.45(+3.30%) |
Sep 17, 2007 | 13.77 | 13.83 | 13.58 | 13.63 | 600,011 | -0.24(-1.71%) |
Sep 14, 2007 | 13.61 | 13.90 | 13.36 | 13.87 | 1,116,854 | +0.11(+0.77%) |
Sep 13, 2007 | 13.81 | 13.85 | 13.56 | 13.76 | 405,951 | -0.02(-0.12%) |
Sep 12, 2007 | 13.92 | 14.07 | 13.71 | 13.78 | 378,106 | -0.16(-1.17%) |
Sep 11, 2007 | 13.79 | 14.11 | 13.76 | 13.94 | 780,393 | +0.16(+1.13%) |
Sep 10, 2007 | 14.09 | 14.20 | 13.68 | 13.79 | 430,132 | -0.25(-1.75%) |
Sep 07, 2007 | 14.25 | 14.32 | 13.98 | 14.03 | 480,693 | -0.43(-3.00%) |
Sep 06, 2007 | 14.42 | 14.64 | 14.21 | 14.47 | 402,531 | +0.05(+0.34%) |
Sep 05, 2007 | 14.20 | 14.58 | 14.20 | 14.42 | 688,676 | -0.04(-0.28%) |
Sep 04, 2007 | 14.53 | 14.53 | 14.23 | 14.46 | 355,756 | +0.06(+0.40%) |
Aug 31, 2007 | 14.32 | 14.46 | 14.09 | 14.40 | 385,678 | +0.26(+1.85%) |
Aug 30, 2007 | 14.17 | 14.37 | 14.03 | 14.14 | 371,877 | -0.20(-1.43%) |
Aug 29, 2007 | 13.91 | 14.44 | 13.81 | 14.35 | 579,982 | +0.48(+3.48%) |
Aug 28, 2007 | 14.12 | 14.15 | 13.82 | 13.86 | 437,704 | -0.34(-2.42%) |
Aug 27, 2007 | 14.41 | 14.42 | 14.16 | 14.21 | 403,020 | -0.32(-2.20%) |
Aug 24, 2007 | 14.21 | 14.58 | 14.03 | 14.53 | 412,912 | +0.32(+2.25%) |
Aug 23, 2007 | 14.61 | 14.68 | 14.19 | 14.21 | 539,802 | -0.38(-2.58%) |
Aug 22, 2007 | 14.41 | 14.63 | 14.29 | 14.58 | 400,944 | +0.22(+1.54%) |
Aug 21, 2007 | 14.41 | 14.83 | 14.32 | 14.36 | 472,388 | -0.12(-0.85%) |
Aug 20, 2007 | 14.54 | 14.80 | 14.44 | 14.48 | 637,504 | -0.02(-0.17%) |
Aug 17, 2007 | 14.39 | 14.94 | 14.38 | 14.51 | 897,635 | +0.11(+0.74%) |
Aug 16, 2007 | 14.24 | 14.82 | 14.11 | 14.40 | 1,950,862 | +0.49(+3.53%) |
Aug 15, 2007 | 14.20 | 14.30 | 13.90 | 13.91 | 663,029 | -0.33(-2.30%) |
Aug 14, 2007 | 14.53 | 14.54 | 14.15 | 14.24 | 845,976 | -0.22(-1.53%) |
Aug 13, 2007 | 14.03 | 14.71 | 14.25 | 14.46 | 1,299,312 | +0.43(+3.09%) |
Aug 10, 2007 | 12.75 | 14.25 | 12.69 | 14.03 | 2,719,653 | +1.09(+8.42%) |
Aug 09, 2007 | 13.88 | 13.59 | 12.33 | 12.94 | 4,364,831 | -0.94(-6.79%) |
Aug 08, 2007 | 14.72 | 15.00 | 13.40 | 13.88 | 2,136,740 | -0.66(-4.56%) |
Aug 07, 2007 | 14.78 | 14.86 | 14.21 | 14.54 | 1,343,400 | -0.24(-1.61%) |
Aug 06, 2007 | 14.58 | 15.02 | 14.26 | 14.78 | 1,269,757 | +0.04(+0.28%) |
Aug 03, 2007 | 14.82 | 15.57 | 14.70 | 14.74 | 1,226,036 | -0.84(-5.36%) |
Aug 02, 2007 | 15.57 | 15.75 | 15.29 | 15.57 | 759,632 | +0.04(+0.26%) |
Aug 01, 2007 | 15.80 | 16.10 | 15.08 | 15.53 | 1,032,098 | -0.15(-0.94%) |
Jul 31, 2007 | 15.79 | 16.24 | 15.62 | 15.68 | 588,043 | -0.11(-0.73%) |
Jul 30, 2007 | 15.96 | 16.17 | 15.63 | 15.79 | 760,364 | -0.17(-1.08%) |
Jul 27, 2007 | 16.27 | 16.70 | 15.84 | 15.97 | 1,061,042 | -0.38(-2.30%) |
Jul 26, 2007 | 16.79 | 16.90 | 16.11 | 16.34 | 1,108,916 | -0.61(-3.62%) |
Jul 25, 2007 | 17.40 | 17.40 | 16.70 | 16.96 | 1,452,460 | -0.41(-2.36%) |
Jul 24, 2007 | 15.76 | 17.67 | 15.73 | 17.37 | 4,376,066 | +2.40(+16.03%) |
Jul 23, 2007 | 14.98 | 15.24 | 14.94 | 14.97 | 702,720 | -0.02(-0.16%) |
Jul 20, 2007 | 15.13 | 15.19 | 14.84 | 14.99 | 499,500 | -0.17(-1.13%) |
Jul 19, 2007 | 15.06 | 15.20 | 14.99 | 15.16 | 397,402 | +0.11(+0.71%) |
Jul 18, 2007 | 15.16 | 15.39 | 14.96 | 15.06 | 809,093 | -0.19(-1.24%) |
Jul 17, 2007 | 15.38 | 15.47 | 15.21 | 15.25 | 426,957 | -0.06(-0.37%) |
Jul 16, 2007 | 15.30 | 15.42 | 15.08 | 15.30 | 560,564 | -0.08(-0.53%) |
Jul 13, 2007 | 15.37 | 15.40 | 15.18 | 15.39 | 364,427 | -0.03(-0.21%) |
Jul 12, 2007 | 15.40 | 15.57 | 15.39 | 15.42 | 450,649 | +0.08(+0.53%) |
Jul 11, 2007 | 15.08 | 15.44 | 15.04 | 15.34 | 943,067 | +0.21(+1.41%) |
Jul 10, 2007 | 15.26 | 15.33 | 15.06 | 15.12 | 697,102 | -0.24(-1.55%) |
Jul 09, 2007 | 15.46 | 15.52 | 15.33 | 15.36 | 478,739 | -0.03(-0.21%) |
Jul 06, 2007 | 15.27 | 15.46 | 15.25 | 15.39 | 451,626 | +0.15(+0.97%) |
Jul 05, 2007 | 15.13 | 15.37 | 15.12 | 15.25 | 471,900 | +0.16(+1.03%) |
Jul 03, 2007 | 15.05 | 15.11 | 14.98 | 15.09 | 492,661 | +0.04(+0.27%) |
Jul 02, 2007 | 15.07 | 15.34 | 14.87 | 15.05 | 851,227 | +0.09(+0.60%) |
Jun 29, 2007 | 15.07 | 15.12 | 14.85 | 14.96 | 774,653 | -0.07(-0.49%) |
Jun 28, 2007 | 15.03 | 15.14 | 14.93 | 15.03 | 836,328 | +0.04(+0.27%) |
Jun 27, 2007 | 14.77 | 15.03 | 14.65 | 14.99 | 1,073,377 | +0.22(+1.50%) |
Jun 26, 2007 | 14.74 | 14.91 | 14.66 | 14.77 | 1,122,350 | +0.03(+0.22%) |
Jun 25, 2007 | 15.04 | 15.14 | 14.71 | 14.74 | 1,757,168 | -0.30(-2.01%) |
Jun 22, 2007 | 14.98 | 15.21 | 14.94 | 15.04 | 1,036,250 | +0.03(+0.22%) |
Jun 21, 2007 | 15.30 | 15.32 | 14.89 | 15.01 | 1,217,731 | -0.28(-1.82%) |
Jun 20, 2007 | 15.50 | 15.50 | 15.27 | 15.29 | 735,328 | -0.16(-1.01%) |
Jun 19, 2007 | 15.31 | 15.48 | 15.23 | 15.44 | 820,817 | +0.19(+1.23%) |
Jun 18, 2007 | 15.41 | 15.41 | 15.20 | 15.25 | 1,148,119 | -0.16(-1.01%) |
Jun 15, 2007 | 15.66 | 15.66 | 15.35 | 15.41 | 1,397,258 | +0.00(+0.00%) |
Jun 14, 2007 | 15.60 | 15.68 | 15.35 | 15.41 | 1,031,365 | -0.21(-1.36%) |
Jun 13, 2007 | 15.73 | 15.73 | 15.49 | 15.62 | 1,034,052 | -0.02(-0.10%) |
Jun 12, 2007 | 15.73 | 15.82 | 15.58 | 15.64 | 598,301 | -0.14(-0.88%) |
Jun 11, 2007 | 15.87 | 15.92 | 15.76 | 15.78 | 660,586 | -0.16(-0.98%) |
Jun 08, 2007 | 15.83 | 15.97 | 15.73 | 15.93 | 405,218 | +0.11(+0.67%) |
Jun 07, 2007 | 16.05 | 16.08 | 15.80 | 15.83 | 840,846 | -0.22(-1.38%) |
Jun 06, 2007 | 16.13 | 16.21 | 15.98 | 16.05 | 1,169,735 | -0.17(-1.06%) |
Jun 05, 2007 | 16.28 | 16.27 | 16.07 | 16.22 | 1,191,596 | -0.06(-0.35%) |
Jun 04, 2007 | 16.27 | 16.32 | 16.10 | 16.28 | 966,028 | +0.15(+0.91%) |
Jun 01, 2007 | 16.07 | 16.18 | 16.06 | 16.13 | 1,099,512 | +0.07(+0.41%) |
May 31, 2007 | 15.93 | 16.10 | 15.88 | 16.07 | 1,149,767 | +0.14(+0.87%) |
May 30, 2007 | 15.89 | 15.99 | 15.84 | 15.93 | 901,299 | -0.10(-0.61%) |
May 29, 2007 | 16.10 | 16.10 | 15.87 | 16.02 | 797,735 | -0.05(-0.31%) |
May 25, 2007 | 16.13 | 16.20 | 15.94 | 16.07 | 616,620 | +0.04(+0.26%) |
May 24, 2007 | 16.03 | 16.18 | 15.85 | 16.03 | 1,295,282 | -0.07(-0.46%) |
May 23, 2007 | 16.19 | 16.28 | 16.07 | 16.11 | 491,440 | -0.10(-0.61%) |
May 22, 2007 | 16.11 | 16.21 | 15.97 | 16.20 | 478,983 | +0.07(+0.46%) |
May 21, 2007 | 16.04 | 16.29 | 16.00 | 16.13 | 1,013,290 | +0.09(+0.56%) |
May 18, 2007 | 16.08 | 16.18 | 15.93 | 16.04 | 871,989 | -0.04(-0.25%) |
May 17, 2007 | 16.23 | 16.24 | 15.99 | 16.08 | 1,718,087 | -0.20(-1.26%) |
May 16, 2007 | 16.34 | 16.39 | 16.17 | 16.29 | 962,119 | -0.04(-0.25%) |
May 15, 2007 | 16.56 | 16.62 | 16.29 | 16.33 | 855,685 | -0.22(-1.34%) |
May 14, 2007 | 16.36 | 16.55 | 16.36 | 16.55 | 1,293,084 | +0.16(+1.00%) |
May 11, 2007 | 16.16 | 16.45 | 16.16 | 16.38 | 902,032 | +0.21(+1.32%) |
May 10, 2007 | 16.42 | 16.54 | 16.13 | 16.17 | 1,252,538 | -0.30(-1.84%) |
May 09, 2007 | 16.30 | 16.54 | 16.24 | 16.47 | 1,281,482 | +0.21(+1.31%) |
May 08, 2007 | 16.13 | 16.29 | 16.07 | 16.26 | 1,957,090 | +0.19(+1.17%) |
May 07, 2007 | 15.43 | 16.34 | 15.52 | 16.07 | 4,717,290 | -10.43(-39.36%) |
May 04, 2007 | 26.46 | 26.52 | 26.00 | 26.51 | 1,412,524 | +0.31(+1.19%) |
May 03, 2007 | 26.24 | 26.40 | 26.05 | 26.19 | 1,045,287 | -0.07(-0.25%) |
May 02, 2007 | 26.00 | 26.41 | 25.48 | 26.26 | 2,753,727 | -0.43(-1.63%) |
May 01, 2007 | 26.49 | 26.73 | 25.83 | 26.69 | 1,414,356 | +0.29(+1.08%) |
Apr 30, 2007 | 26.94 | 27.07 | 26.34 | 26.41 | 1,244,966 | -0.55(-2.04%) |
Apr 27, 2007 | 27.08 | 27.14 | 26.85 | 26.96 | 577,173 | -0.11(-0.42%) |
Apr 26, 2007 | 27.71 | 27.71 | 26.87 | 27.07 | 1,226,524 | +0.20(+0.76%) |
Apr 25, 2007 | 26.90 | 27.02 | 26.74 | 26.87 | 1,690,608 | +0.09(+0.34%) |
Apr 24, 2007 | 27.35 | 27.36 | 26.69 | 26.78 | 1,729,356 | -0.42(-1.54%) |
Apr 23, 2007 | 27.14 | 27.57 | 27.12 | 27.19 | 1,969,914 | -0.04(-0.15%) |
Apr 20, 2007 | 27.00 | 27.27 | 26.80 | 27.23 | 2,061,509 | +0.52(+1.96%) |
Apr 19, 2007 | 27.34 | 27.35 | 26.32 | 26.71 | 2,449,263 | -0.83(-3.00%) |
Apr 18, 2007 | 29.21 | 29.21 | 27.52 | 27.54 | 3,964,145 | +0.10(+0.36%) |
Apr 17, 2007 | 27.56 | 27.62 | 27.23 | 27.44 | 397,280 | -0.12(-0.45%) |
Apr 16, 2007 | 27.18 | 27.79 | 27.18 | 27.56 | 553,481 | +0.46(+1.69%) |
Apr 13, 2007 | 27.11 | 27.14 | 26.95 | 27.10 | 452,237 | -0.05(-0.18%) |
Apr 12, 2007 | 27.06 | 27.20 | 26.71 | 27.15 | 265,138 | +0.00(+0.00%) |
Apr 11, 2007 | 27.51 | 27.51 | 26.91 | 27.15 | 182,946 | -0.33(-1.19%) |
Apr 10, 2007 | 27.43 | 27.59 | 27.38 | 27.48 | 127,989 | -0.01(-0.03%) |
Apr 09, 2007 | 27.42 | 27.68 | 27.39 | 27.49 | 246,452 | +0.04(+0.15%) |
Apr 05, 2007 | 27.42 | 27.52 | 27.41 | 27.45 | 109,059 | -0.02(-0.06%) |
Apr 04, 2007 | 27.82 | 27.83 | 27.35 | 27.46 | 310,203 | +0.04(+0.15%) |
Apr 03, 2007 | 27.06 | 27.53 | 27.05 | 27.42 | 385,189 | +0.43(+1.58%) |
Apr 02, 2007 | 26.61 | 27.09 | 26.61 | 27.00 | 656,068 | +0.41(+1.54%) |
Mar 30, 2007 | 26.36 | 26.64 | 26.28 | 26.59 | 528,200 | +0.31(+1.18%) |
Mar 29, 2007 | 26.45 | 26.56 | 26.17 | 26.28 | 448,817 | +0.07(+0.28%) |
Mar 28, 2007 | 26.20 | 26.40 | 26.05 | 26.20 | 961,020 | +0.00(+0.00%) |
Mar 27, 2007 | 26.12 | 26.22 | 25.90 | 26.20 | 775,142 | +0.00(+0.00%) |
Mar 26, 2007 | 26.16 | 26.23 | 25.91 | 26.20 | 609,415 | -0.07(-0.25%) |
Mar 23, 2007 | 26.16 | 26.27 | 26.05 | 26.27 | 610,026 | +0.19(+0.72%) |
Mar 22, 2007 | 26.21 | 26.23 | 26.00 | 26.08 | 253,414 | -0.07(-0.25%) |
Mar 21, 2007 | 26.16 | 26.29 | 25.92 | 26.14 | 409,370 | -0.03(-0.13%) |
Mar 20, 2007 | 25.87 | 26.19 | 25.87 | 26.18 | 200,899 | +0.13(+0.50%) |
Mar 19, 2007 | 25.71 | 26.16 | 25.71 | 26.05 | 356,611 | +0.42(+1.63%) |
Mar 16, 2007 | 25.79 | 25.92 | 25.37 | 25.63 | 839,747 | -0.16(-0.60%) |
Mar 15, 2007 | 25.34 | 25.79 | 25.29 | 25.78 | 1,014,389 | +0.48(+1.91%) |
Mar 14, 2007 | 25.26 | 25.55 | 24.79 | 25.30 | 543,344 | +0.04(+0.16%) |
Mar 13, 2007 | 25.79 | 25.71 | 25.19 | 25.26 | 368,824 | -0.53(-2.06%) |
Mar 12, 2007 | 25.75 | 25.91 | 25.63 | 25.79 | 463,839 | +0.12(+0.48%) |
Mar 09, 2007 | 25.71 | 25.81 | 25.63 | 25.67 | 301,532 | +0.07(+0.26%) |
Mar 08, 2007 | 25.55 | 25.67 | 25.35 | 25.60 | 299,944 | +0.28(+1.10%) |
Mar 07, 2007 | 25.19 | 25.47 | 25.14 | 25.33 | 363,817 | +0.08(+0.32%) |
Mar 06, 2007 | 25.12 | 25.32 | 24.95 | 25.24 | 373,953 | +0.30(+1.21%) |
Mar 05, 2007 | 25.14 | 25.15 | 24.91 | 24.94 | 469,823 | -0.30(-1.20%) |
Mar 02, 2007 | 25.14 | 25.50 | 25.12 | 25.24 | 509,148 | -0.28(-1.09%) |
Mar 01, 2007 | 24.85 | 25.70 | 24.66 | 25.52 | 638,237 | +0.25(+1.00%) |
Feb 28, 2007 | 25.42 | 25.75 | 25.22 | 25.27 | 966,271 | -0.18(-0.71%) |
Feb 27, 2007 | 25.71 | 25.79 | 25.38 | 25.45 | 569,357 | -0.51(-1.96%) |
Feb 26, 2007 | 26.08 | 26.12 | 25.83 | 25.96 | 682,864 | -0.20(-0.78%) |
Feb 23, 2007 | 26.04 | 26.31 | 25.75 | 26.16 | 811,047 | -0.29(-1.08%) |
Feb 22, 2007 | 26.41 | 26.46 | 26.15 | 26.45 | 542,978 | +0.00(+0.00%) |
Feb 21, 2007 | 26.22 | 26.51 | 26.20 | 26.45 | 300,555 | +0.16(+0.62%) |
Feb 20, 2007 | 26.20 | 26.42 | 25.92 | 26.28 | 374,320 | +0.04(+0.16%) |
Feb 16, 2007 | 26.18 | 26.24 | 26.04 | 26.24 | 565,938 | +0.07(+0.25%) |
Feb 15, 2007 | 26.05 | 26.37 | 25.96 | 26.18 | 404,363 | +0.17(+0.66%) |
Feb 14, 2007 | 26.05 | 26.33 | 25.96 | 26.01 | 678,504 | -0.05(-0.19%) |
Feb 13, 2007 | 26.08 | 26.19 | 25.98 | 26.05 | 850,881 | +0.09(+0.35%) |
Feb 12, 2007 | 26.10 | 26.14 | 25.85 | 25.96 | 1,014,199 | -0.03(-0.13%) |
Feb 09, 2007 | 26.15 | 26.35 | 25.87 | 26.00 | 834,740 | -0.16(-0.63%) |
Feb 08, 2007 | 26.38 | 26.40 | 26.04 | 26.16 | 1,089,986 | -0.35(-1.33%) |
Feb 07, 2007 | 24.44 | 26.53 | 24.44 | 26.51 | 5,211,295 | +3.01(+12.82%) |
Feb 06, 2007 | 23.54 | 23.57 | 23.34 | 23.50 | 263,428 | +0.02(+0.07%) |
Feb 05, 2007 | 23.67 | 23.67 | 23.41 | 23.48 | 188,198 | -0.19(-0.80%) |
Feb 02, 2007 | 23.54 | 23.69 | 23.27 | 23.67 | 578,883 | +0.34(+1.44%) |
Feb 01, 2007 | 23.50 | 23.53 | 23.17 | 23.34 | 534,917 | -0.06(-0.24%) |
Jan 31, 2007 | 23.25 | 23.42 | 23.19 | 23.39 | 774,775 | +0.11(+0.46%) |
Jan 30, 2007 | 23.30 | 23.36 | 23.24 | 23.29 | 380,670 | +0.01(+0.04%) |
Jan 29, 2007 | 23.43 | 23.43 | 23.22 | 23.28 | 420,850 | -0.15(-0.63%) |
Jan 26, 2007 | 23.43 | 23.47 | 23.28 | 23.43 | 266,603 | +0.00(+0.00%) |
Jan 25, 2007 | 23.50 | 23.59 | 23.28 | 23.43 | 497,180 | -0.16(-0.66%) |
Jan 24, 2007 | 23.51 | 23.70 | 23.49 | 23.58 | 228,866 | +0.13(+0.56%) |
Jan 23, 2007 | 23.50 | 23.61 | 23.39 | 23.45 | 531,376 | -0.10(-0.42%) |
Jan 22, 2007 | 23.50 | 23.62 | 23.40 | 23.55 | 472,632 | +0.05(+0.21%) |
Jan 19, 2007 | 23.57 | 23.57 | 23.34 | 23.50 | 621,383 | -0.07(-0.28%) |
Jan 18, 2007 | 23.57 | 23.75 | 23.51 | 23.57 | 524,781 | -0.01(-0.03%) |
Jan 17, 2007 | 23.56 | 23.68 | 23.39 | 23.57 | 661,441 | +0.02(+0.07%) |
Jan 16, 2007 | 23.71 | 23.83 | 23.50 | 23.56 | 465,305 | -0.11(-0.45%) |
Jan 12, 2007 | 23.61 | 23.77 | 23.54 | 23.66 | 173,909 | -0.03(-0.14%) |
Jan 11, 2007 | 23.42 | 23.79 | 23.39 | 23.70 | 575,708 | +0.26(+1.12%) |
Jan 10, 2007 | 23.34 | 23.44 | 23.23 | 23.43 | 330,232 | +0.10(+0.42%) |
Jan 09, 2007 | 22.94 | 23.34 | 22.94 | 23.34 | 571,800 | +0.41(+1.79%) |
Jan 08, 2007 | 22.84 | 23.05 | 22.56 | 22.93 | 949,906 | +0.00(+0.00%) |
Jan 05, 2007 | 23.13 | 23.13 | 22.92 | 22.93 | 281,259 | -0.29(-1.27%) |
Jan 04, 2007 | 22.96 | 23.28 | 22.68 | 23.22 | 410,836 | +0.26(+1.14%) |
Jan 03, 2007 | 22.76 | 23.08 | 22.75 | 22.96 | 651,671 | +0.03(+0.14%) |
Dec 29, 2006 | 23.21 | 23.30 | 22.92 | 22.93 | 233,385 | -0.29(-1.23%) |
Dec 28, 2006 | 23.17 | 23.34 | 23.08 | 23.21 | 145,331 | -0.01(-0.04%) |
Dec 27, 2006 | 23.05 | 23.22 | 22.94 | 23.22 | 181,481 | +0.28(+1.21%) |
Dec 26, 2006 | 22.75 | 23.03 | 22.75 | 22.94 | 260,131 | +0.19(+0.83%) |
Dec 22, 2006 | 22.62 | 22.79 | 22.49 | 22.75 | 395,204 | +0.11(+0.47%) |
Dec 21, 2006 | 22.91 | 22.94 | 22.45 | 22.65 | 836,205 | -0.26(-1.14%) |
Dec 20, 2006 | 22.89 | 23.07 | 22.83 | 22.91 | 408,760 | +0.08(+0.36%) |
Dec 19, 2006 | 22.76 | 22.85 | 22.53 | 22.83 | 522,827 | -0.02(-0.07%) |
Dec 18, 2006 | 22.69 | 22.99 | 22.69 | 22.84 | 583,280 | +0.12(+0.54%) |
Dec 15, 2006 | 22.66 | 22.76 | 22.60 | 22.72 | 613,079 | +0.20(+0.87%) |
Dec 14, 2006 | 22.37 | 22.70 | 22.35 | 22.53 | 347,452 | +0.17(+0.77%) |
Dec 13, 2006 | 22.46 | 22.46 | 22.21 | 22.35 | 404,485 | +0.02(+0.11%) |
Dec 12, 2006 | 22.32 | 22.42 | 22.19 | 22.33 | 328,400 | -0.03(-0.15%) |
Dec 11, 2006 | 22.27 | 22.49 | 22.24 | 22.36 | 169,146 | +0.05(+0.22%) |
Dec 08, 2006 | 22.27 | 22.48 | 22.19 | 22.31 | 236,316 | -0.02(-0.11%) |
Dec 07, 2006 | 22.08 | 22.37 | 22.00 | 22.34 | 286,144 | +0.25(+1.15%) |
Dec 06, 2006 | 22.29 | 22.30 | 21.97 | 22.08 | 512,690 | -0.29(-1.32%) |
Dec 05, 2006 | 22.35 | 22.52 | 22.17 | 22.38 | 507,683 | -0.07(-0.33%) |
Dec 04, 2006 | 22.02 | 22.72 | 22.02 | 22.45 | 424,758 | +0.43(+1.93%) |
Dec 01, 2006 | 21.98 | 22.49 | 21.62 | 22.03 | 1,144,943 | -0.46(-2.04%) |
Nov 30, 2006 | 22.80 | 22.81 | 22.45 | 22.48 | 549,084 | -0.34(-1.51%) |
Nov 29, 2006 | 22.66 | 22.93 | 22.50 | 22.83 | 589,508 | +0.38(+1.68%) |
Nov 28, 2006 | 22.08 | 22.53 | 22.00 | 22.45 | 583,158 | +0.27(+1.22%) |
Nov 27, 2006 | 22.80 | 22.80 | 22.18 | 22.18 | 519,651 | -0.76(-3.32%) |
Nov 24, 2006 | 22.53 | 22.98 | 22.50 | 22.94 | 218,730 | +0.20(+0.90%) |
Nov 22, 2006 | 22.65 | 22.80 | 22.53 | 22.74 | 117,486 | +0.17(+0.76%) |
Nov 21, 2006 | 22.58 | 22.67 | 22.48 | 22.57 | 262,818 | -0.03(-0.15%) |
Nov 20, 2006 | 22.50 | 22.75 | 22.40 | 22.60 | 238,270 | +0.10(+0.44%) |
Nov 17, 2006 | 22.69 | 22.69 | 22.39 | 22.50 | 305,440 | -0.19(-0.83%) |
Nov 16, 2006 | 22.60 | 22.75 | 22.47 | 22.69 | 204,319 | +0.15(+0.65%) |
Nov 15, 2006 | 22.44 | 22.80 | 22.44 | 22.54 | 593,294 | +0.20(+0.88%) |
Nov 14, 2006 | 22.37 | 22.44 | 22.03 | 22.35 | 438,437 | +0.03(+0.15%) |
Nov 13, 2006 | 22.41 | 22.57 | 22.22 | 22.31 | 366,137 | -0.15(-0.66%) |
Nov 10, 2006 | 22.12 | 22.46 | 22.10 | 22.46 | 288,342 | +0.33(+1.48%) |
Nov 09, 2006 | 22.39 | 22.39 | 21.99 | 22.13 | 317,164 | -0.21(-0.95%) |
Nov 08, 2006 | 22.05 | 22.56 | 21.89 | 22.35 | 400,455 | +0.27(+1.22%) |
Nov 07, 2006 | 21.89 | 22.23 | 21.89 | 22.08 | 275,885 | +0.02(+0.11%) |
Nov 06, 2006 | 21.44 | 22.11 | 21.44 | 22.05 | 550,061 | +0.78(+3.66%) |
Nov 03, 2006 | 21.57 | 21.57 | 21.13 | 21.27 | 468,236 | -0.29(-1.37%) |
Nov 02, 2006 | 21.77 | 21.87 | 21.56 | 21.57 | 470,800 | -0.39(-1.79%) |
Nov 01, 2006 | 22.29 | 22.29 | 21.77 | 21.96 | 739,481 | -0.29(-1.32%) |
Oct 31, 2006 | 22.41 | 22.44 | 22.06 | 22.26 | 334,140 | -0.11(-0.51%) |
Oct 30, 2006 | 22.01 | 22.39 | 21.83 | 22.37 | 167,070 | +0.36(+1.64%) |
Oct 27, 2006 | 22.21 | 22.30 | 21.90 | 22.01 | 268,313 | -0.34(-1.54%) |
Oct 26, 2006 | 22.46 | 22.46 | 21.97 | 22.35 | 260,619 | +0.08(+0.37%) |
Oct 25, 2006 | 21.87 | 22.47 | 21.87 | 22.27 | 455,168 | +0.36(+1.64%) |
Oct 24, 2006 | 21.71 | 22.01 | 21.67 | 21.91 | 629,810 | +0.07(+0.34%) |
Oct 23, 2006 | 21.55 | 22.09 | 21.43 | 21.84 | 396,425 | +0.14(+0.64%) |
Oct 20, 2006 | 21.72 | 21.75 | 21.40 | 21.70 | 600,011 | +0.01(+0.04%) |
Oct 19, 2006 | 21.75 | 21.83 | 21.54 | 21.69 | 322,782 | -0.16(-0.75%) |
Oct 18, 2006 | 21.86 | 22.17 | 21.74 | 21.85 | 618,574 | -0.01(-0.04%) |
Oct 17, 2006 | 21.94 | 22.05 | 21.49 | 21.86 | 655,213 | -0.33(-1.48%) |
Oct 16, 2006 | 21.61 | 22.19 | 21.40 | 22.19 | 568,624 | +0.58(+2.69%) |
Oct 13, 2006 | 21.71 | 22.05 | 21.51 | 21.61 | 594,149 | -0.10(-0.45%) |
Oct 12, 2006 | 19.94 | 21.94 | 19.91 | 21.71 | 1,928,634 | +0.78(+3.72%) |
Oct 11, 2006 | 21.27 | 21.35 | 20.93 | 20.93 | 1,035,395 | -0.49(-2.29%) |
Oct 10, 2006 | 21.65 | 21.66 | 21.27 | 21.42 | 827,901 | -0.25(-1.17%) |
Oct 09, 2006 | 21.80 | 21.81 | 21.63 | 21.67 | 1,347,919 | -0.20(-0.90%) |
Oct 06, 2006 | 22.08 | 22.03 | 21.59 | 21.87 | 347,574 | -0.20(-0.89%) |
Oct 05, 2006 | 21.87 | 22.16 | 21.85 | 22.07 | 720,795 | +0.16(+0.71%) |
Oct 04, 2006 | 21.29 | 22.02 | 21.27 | 21.91 | 768,180 | +0.60(+2.80%) |
Oct 03, 2006 | 20.95 | 21.40 | 20.76 | 21.31 | 600,744 | +0.38(+1.80%) |