Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.05 | 23.16 | 22.60 | 22.74 | 1,583,276 | -0.47(-2.03%) |
Sep 27, 2007 | 23.07 | 23.34 | 23.01 | 23.21 | 1,359,945 | +0.29(+1.28%) |
Sep 26, 2007 | 22.75 | 23.44 | 22.72 | 22.92 | 1,965,135 | +0.35(+1.56%) |
Sep 25, 2007 | 22.55 | 22.60 | 22.34 | 22.56 | 875,130 | -0.08(-0.35%) |
Sep 24, 2007 | 23.02 | 23.22 | 22.57 | 22.64 | 1,350,554 | -0.40(-1.72%) |
Sep 21, 2007 | 22.62 | 23.11 | 22.62 | 23.04 | 1,818,347 | +0.29(+1.26%) |
Sep 20, 2007 | 22.88 | 22.96 | 22.66 | 22.75 | 1,140,135 | -0.13(-0.57%) |
Sep 19, 2007 | 22.89 | 23.26 | 22.74 | 22.88 | 1,686,872 | +0.22(+0.99%) |
Sep 18, 2007 | 22.04 | 22.66 | 21.94 | 22.66 | 1,742,338 | +0.77(+3.52%) |
Sep 17, 2007 | 21.86 | 22.20 | 21.83 | 21.89 | 985,476 | -0.01(-0.03%) |
Sep 14, 2007 | 21.62 | 21.94 | 21.53 | 21.89 | 1,179,753 | +0.13(+0.60%) |
Sep 13, 2007 | 21.82 | 21.93 | 21.66 | 21.76 | 884,228 | -0.15(-0.68%) |
Sep 12, 2007 | 22.26 | 22.25 | 21.87 | 21.91 | 1,841,531 | -0.35(-1.56%) |
Sep 11, 2007 | 21.90 | 22.30 | 21.90 | 22.26 | 2,031,994 | +0.41(+1.86%) |
Sep 10, 2007 | 21.93 | 22.03 | 21.69 | 21.86 | 1,847,400 | +0.06(+0.28%) |
Sep 07, 2007 | 22.11 | 22.22 | 21.72 | 21.79 | 1,867,356 | -0.63(-2.83%) |
Sep 06, 2007 | 22.56 | 22.68 | 22.27 | 22.43 | 1,274,251 | -0.20(-0.87%) |
Sep 05, 2007 | 22.61 | 22.77 | 22.46 | 22.63 | 1,316,805 | -0.22(-0.97%) |
Sep 04, 2007 | 22.76 | 23.02 | 22.54 | 22.85 | 1,638,449 | +0.10(+0.43%) |
Aug 31, 2007 | 22.74 | 22.93 | 22.66 | 22.75 | 1,357,010 | +0.14(+0.63%) |
Aug 30, 2007 | 22.68 | 22.67 | 22.34 | 22.61 | 1,594,722 | -0.07(-0.32%) |
Aug 29, 2007 | 22.23 | 22.69 | 22.20 | 22.68 | 2,041,678 | +0.48(+2.16%) |
Aug 28, 2007 | 22.51 | 22.57 | 22.17 | 22.20 | 1,922,529 | -0.48(-2.12%) |
Aug 27, 2007 | 23.07 | 23.15 | 22.68 | 22.68 | 1,942,632 | -0.54(-2.33%) |
Aug 24, 2007 | 23.17 | 23.22 | 22.92 | 23.22 | 1,578,581 | +0.03(+0.12%) |
Aug 23, 2007 | 23.31 | 23.57 | 23.06 | 23.19 | 1,760,239 | -0.12(-0.50%) |
Aug 22, 2007 | 22.97 | 23.38 | 22.91 | 23.31 | 1,763,468 | +0.51(+2.26%) |
Aug 21, 2007 | 22.38 | 22.97 | 22.36 | 22.79 | 2,675,869 | +0.39(+1.72%) |
Aug 20, 2007 | 21.86 | 22.49 | 21.70 | 22.41 | 2,431,408 | +0.55(+2.53%) |
Aug 17, 2007 | 22.47 | 22.73 | 21.56 | 21.86 | 4,491,869 | +0.00(+0.02%) |
Aug 16, 2007 | 21.40 | 21.93 | 20.97 | 21.85 | 7,053,578 | +0.22(+1.01%) |
Aug 15, 2007 | 22.05 | 22.49 | 21.60 | 21.63 | 2,186,040 | -0.54(-2.44%) |
Aug 14, 2007 | 22.70 | 22.90 | 22.18 | 22.18 | 2,254,151 | -0.61(-2.69%) |
Aug 13, 2007 | 23.09 | 23.53 | 22.75 | 22.79 | 2,529,721 | -0.28(-1.21%) |
Aug 10, 2007 | 22.08 | 23.27 | 21.94 | 23.07 | 4,289,374 | +0.79(+3.56%) |
Aug 09, 2007 | 21.94 | 22.66 | 21.86 | 22.27 | 6,043,744 | -0.11(-0.49%) |
Aug 08, 2007 | 23.34 | 23.41 | 22.07 | 22.38 | 4,537,357 | -0.81(-3.48%) |
Aug 07, 2007 | 23.50 | 23.64 | 22.78 | 23.19 | 3,581,228 | -0.51(-2.17%) |
Aug 06, 2007 | 23.44 | 23.71 | 23.09 | 23.71 | 3,095,240 | +0.30(+1.27%) |
Aug 03, 2007 | 23.54 | 23.65 | 23.26 | 23.41 | 5,210,580 | +0.15(+0.66%) |
Aug 02, 2007 | 23.31 | 23.56 | 23.16 | 23.26 | 4,910,359 | +0.03(+0.13%) |
Aug 01, 2007 | 23.41 | 23.47 | 22.88 | 23.23 | 4,456,987 | -0.22(-0.96%) |
Jul 31, 2007 | 24.23 | 24.23 | 23.45 | 23.45 | 4,334,627 | +0.19(+0.82%) |
Jul 30, 2007 | 22.54 | 23.38 | 22.36 | 23.26 | 4,283,601 | +0.75(+3.33%) |
Jul 27, 2007 | 22.80 | 23.16 | 21.85 | 22.51 | 6,661,108 | -0.41(-1.80%) |
Jul 26, 2007 | 23.29 | 23.39 | 22.77 | 22.92 | 4,411,745 | -0.79(-3.33%) |
Jul 25, 2007 | 24.09 | 24.14 | 23.38 | 23.71 | 3,564,899 | -0.14(-0.59%) |
Jul 24, 2007 | 24.26 | 24.26 | 23.77 | 23.85 | 3,685,193 | -0.42(-1.73%) |
Jul 23, 2007 | 24.36 | 24.68 | 24.12 | 24.27 | 4,037,889 | +0.74(+3.16%) |
Jul 20, 2007 | 23.92 | 23.95 | 23.40 | 23.53 | 3,786,658 | -0.42(-1.75%) |
Jul 19, 2007 | 23.53 | 24.02 | 23.53 | 23.95 | 3,438,014 | +0.50(+2.15%) |
Jul 18, 2007 | 23.45 | 23.50 | 23.21 | 23.44 | 2,426,665 | -0.07(-0.32%) |
Jul 17, 2007 | 23.33 | 24.00 | 23.32 | 23.52 | 4,071,498 | +0.42(+1.81%) |
Jul 16, 2007 | 23.18 | 23.47 | 23.05 | 23.10 | 1,574,766 | -0.11(-0.47%) |
Jul 13, 2007 | 23.12 | 23.24 | 22.98 | 23.21 | 1,437,392 | +0.09(+0.40%) |
Jul 12, 2007 | 22.84 | 23.14 | 22.71 | 23.12 | 1,612,623 | +0.41(+1.79%) |
Jul 11, 2007 | 22.57 | 22.87 | 22.56 | 22.71 | 1,490,833 | +0.14(+0.62%) |
Jul 10, 2007 | 23.02 | 23.05 | 22.57 | 22.57 | 2,200,446 | -0.63(-2.73%) |
Jul 09, 2007 | 23.27 | 23.28 | 22.97 | 23.20 | 1,552,168 | +0.05(+0.24%) |
Jul 06, 2007 | 23.08 | 23.18 | 22.79 | 23.15 | 1,726,784 | +0.06(+0.25%) |
Jul 05, 2007 | 22.86 | 23.19 | 22.83 | 23.09 | 2,166,110 | +0.32(+1.42%) |
Jul 03, 2007 | 22.79 | 23.01 | 22.73 | 22.77 | 1,407,194 | -0.02(-0.07%) |
Jul 02, 2007 | 22.12 | 22.83 | 22.10 | 22.79 | 2,804,961 | +0.87(+3.95%) |
Jun 29, 2007 | 22.08 | 22.38 | 21.80 | 21.92 | 2,350,923 | -0.10(-0.43%) |
Jun 28, 2007 | 21.92 | 22.24 | 21.84 | 22.02 | 1,990,192 | +0.09(+0.42%) |
Jun 27, 2007 | 22.03 | 22.00 | 21.69 | 21.92 | 1,952,756 | -0.11(-0.49%) |
Jun 26, 2007 | 22.53 | 22.77 | 22.02 | 22.03 | 3,604,999 | -0.02(-0.11%) |
Jun 25, 2007 | 22.13 | 22.34 | 21.95 | 22.06 | 2,446,375 | -0.07(-0.32%) |
Jun 22, 2007 | 22.40 | 22.60 | 22.13 | 22.13 | 3,285,409 | -0.39(-1.71%) |
Jun 21, 2007 | 22.25 | 22.55 | 22.05 | 22.51 | 2,312,846 | +0.27(+1.21%) |
Jun 20, 2007 | 22.36 | 22.66 | 22.23 | 22.24 | 2,914,168 | -0.11(-0.49%) |
Jun 19, 2007 | 22.20 | 22.35 | 22.10 | 22.35 | 2,032,874 | +0.10(+0.43%) |
Jun 18, 2007 | 22.12 | 22.30 | 22.05 | 22.26 | 2,633,903 | +0.23(+1.04%) |
Jun 15, 2007 | 22.07 | 22.23 | 22.00 | 22.03 | 2,857,528 | +0.01(+0.03%) |
Jun 14, 2007 | 21.97 | 22.21 | 21.93 | 22.02 | 2,169,632 | +0.05(+0.25%) |
Jun 13, 2007 | 21.68 | 21.97 | 21.51 | 21.97 | 1,607,047 | +0.32(+1.48%) |
Jun 12, 2007 | 21.64 | 21.92 | 21.62 | 21.65 | 3,207,346 | -0.04(-0.20%) |
Jun 11, 2007 | 21.77 | 21.84 | 21.54 | 21.69 | 1,451,801 | -0.08(-0.36%) |
Jun 08, 2007 | 21.57 | 21.77 | 21.47 | 21.77 | 2,005,875 | +0.20(+0.92%) |
Jun 07, 2007 | 21.98 | 22.09 | 21.57 | 21.57 | 2,158,650 | -0.54(-2.45%) |
Jun 06, 2007 | 22.40 | 22.41 | 22.07 | 22.11 | 1,764,054 | -0.30(-1.35%) |
Jun 05, 2007 | 22.57 | 22.57 | 22.38 | 22.42 | 1,573,298 | -0.16(-0.69%) |
Jun 04, 2007 | 22.59 | 22.66 | 22.51 | 22.57 | 1,081,147 | -0.03(-0.14%) |
Jun 01, 2007 | 22.72 | 22.84 | 22.54 | 22.61 | 2,323,411 | +0.06(+0.27%) |
May 31, 2007 | 22.92 | 22.97 | 22.51 | 22.54 | 2,995,166 | -0.27(-1.19%) |
May 30, 2007 | 22.50 | 22.84 | 22.37 | 22.82 | 2,250,336 | +0.16(+0.69%) |
May 29, 2007 | 22.65 | 22.83 | 22.53 | 22.66 | 1,698,916 | +0.14(+0.62%) |
May 25, 2007 | 22.24 | 22.52 | 22.20 | 22.52 | 1,233,165 | +0.37(+1.66%) |
May 24, 2007 | 22.57 | 22.68 | 22.14 | 22.15 | 1,481,442 | -0.41(-1.80%) |
May 23, 2007 | 22.64 | 22.82 | 22.56 | 22.56 | 1,246,935 | -0.03(-0.14%) |
May 22, 2007 | 22.54 | 22.70 | 22.54 | 22.59 | 1,122,527 | -0.06(-0.26%) |
May 21, 2007 | 22.54 | 22.78 | 22.49 | 22.65 | 1,126,342 | +0.05(+0.24%) |
May 18, 2007 | 22.56 | 22.72 | 22.49 | 22.59 | 1,211,155 | +0.07(+0.30%) |
May 17, 2007 | 22.51 | 22.63 | 22.42 | 22.52 | 1,222,600 | -0.05(-0.21%) |
May 16, 2007 | 22.59 | 22.69 | 22.26 | 22.57 | 1,532,506 | -0.02(-0.11%) |
May 15, 2007 | 22.32 | 22.83 | 22.29 | 22.60 | 2,516,515 | +0.34(+1.55%) |
May 14, 2007 | 22.46 | 22.59 | 22.20 | 22.25 | 1,705,037 | -0.20(-0.91%) |
May 11, 2007 | 22.09 | 22.58 | 22.05 | 22.46 | 1,932,507 | +0.43(+1.95%) |
May 10, 2007 | 22.60 | 22.60 | 22.01 | 22.03 | 2,283,264 | -0.57(-2.50%) |
May 09, 2007 | 22.60 | 22.63 | 22.34 | 22.59 | 1,745,272 | -0.00(-0.02%) |
May 08, 2007 | 22.61 | 22.64 | 22.36 | 22.60 | 2,162,882 | -0.03(-0.14%) |
May 07, 2007 | 22.55 | 22.91 | 22.56 | 22.63 | 1,650,775 | +0.07(+0.32%) |
May 04, 2007 | 22.73 | 22.73 | 22.49 | 22.55 | 2,263,836 | -0.18(-0.78%) |
May 03, 2007 | 22.89 | 22.97 | 22.69 | 22.73 | 2,037,570 | -0.16(-0.68%) |
May 02, 2007 | 22.64 | 22.98 | 22.40 | 22.89 | 2,715,467 | +0.23(+1.01%) |
May 01, 2007 | 22.49 | 22.84 | 22.14 | 22.66 | 3,725,909 | -0.41(-1.77%) |
Apr 30, 2007 | 23.66 | 23.66 | 23.07 | 23.07 | 4,076,020 | -0.59(-2.48%) |
Apr 27, 2007 | 22.73 | 23.77 | 22.73 | 23.65 | 5,000,302 | +0.94(+4.14%) |
Apr 26, 2007 | 22.97 | 23.08 | 22.69 | 22.71 | 3,647,347 | -0.39(-1.67%) |
Apr 25, 2007 | 22.38 | 23.14 | 22.35 | 23.10 | 3,249,018 | +0.66(+2.95%) |
Apr 24, 2007 | 22.45 | 22.57 | 22.23 | 22.44 | 1,390,172 | +0.09(+0.38%) |
Apr 23, 2007 | 22.52 | 22.63 | 22.29 | 22.35 | 1,386,357 | -0.18(-0.79%) |
Apr 20, 2007 | 22.47 | 22.53 | 22.38 | 22.53 | 1,610,863 | +0.23(+1.04%) |
Apr 19, 2007 | 22.49 | 22.49 | 22.01 | 22.30 | 1,170,949 | +0.01(+0.05%) |
Apr 18, 2007 | 22.39 | 22.41 | 22.24 | 22.29 | 917,097 | -0.16(-0.71%) |
Apr 17, 2007 | 22.45 | 22.49 | 22.38 | 22.45 | 1,364,934 | +0.00(+0.02%) |
Apr 16, 2007 | 22.15 | 22.45 | 22.15 | 22.45 | 1,467,942 | +0.31(+1.38%) |
Apr 13, 2007 | 22.27 | 22.29 | 22.09 | 22.14 | 1,246,371 | -0.11(-0.47%) |
Apr 12, 2007 | 22.02 | 22.26 | 21.99 | 22.24 | 1,248,217 | +0.23(+1.04%) |
Apr 11, 2007 | 21.97 | 22.12 | 21.77 | 22.02 | 2,045,787 | +0.11(+0.51%) |
Apr 10, 2007 | 21.95 | 22.06 | 21.90 | 21.90 | 1,209,981 | -0.25(-1.11%) |
Apr 09, 2007 | 22.15 | 22.33 | 22.12 | 22.15 | 1,388,411 | +0.08(+0.37%) |
Apr 05, 2007 | 21.98 | 22.11 | 21.95 | 22.07 | 1,391,933 | -0.04(-0.17%) |
Apr 04, 2007 | 21.99 | 22.15 | 21.97 | 22.10 | 1,623,188 | +0.06(+0.29%) |
Apr 03, 2007 | 21.83 | 22.09 | 21.66 | 22.04 | 1,486,724 | +0.28(+1.28%) |
Apr 02, 2007 | 21.66 | 21.80 | 21.52 | 21.76 | 1,624,949 | +0.18(+0.84%) |
Mar 30, 2007 | 21.45 | 21.63 | 21.23 | 21.58 | 2,468,385 | +0.17(+0.80%) |
Mar 29, 2007 | 21.78 | 21.81 | 21.25 | 21.41 | 3,618,205 | -0.20(-0.93%) |
Mar 28, 2007 | 21.64 | 21.75 | 21.52 | 21.61 | 1,867,943 | -0.21(-0.97%) |
Mar 27, 2007 | 21.91 | 22.01 | 21.69 | 21.82 | 1,678,948 | -0.21(-0.96%) |
Mar 26, 2007 | 21.79 | 22.07 | 21.61 | 22.03 | 2,629,207 | +0.19(+0.89%) |
Mar 23, 2007 | 21.65 | 21.88 | 21.60 | 21.84 | 2,643,001 | +0.22(+1.01%) |
Mar 22, 2007 | 21.40 | 21.67 | 21.25 | 21.62 | 2,930,015 | +0.18(+0.86%) |
Mar 21, 2007 | 21.12 | 21.46 | 21.01 | 21.44 | 1,808,662 | +0.29(+1.37%) |
Mar 20, 2007 | 20.94 | 21.15 | 20.75 | 21.15 | 1,651,655 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.95 | 20.59 | 20.93 | 2,198,685 | +0.36(+1.74%) |
Mar 16, 2007 | 20.73 | 20.74 | 20.53 | 20.57 | 2,414,387 | -0.12(-0.56%) |
Mar 15, 2007 | 20.41 | 20.88 | 20.38 | 20.68 | 1,914,899 | +0.31(+1.51%) |
Mar 14, 2007 | 20.37 | 20.47 | 20.03 | 20.38 | 3,487,904 | +0.05(+0.25%) |
Mar 13, 2007 | 20.82 | 20.81 | 20.31 | 20.33 | 3,827,450 | -0.49(-2.36%) |
Mar 12, 2007 | 20.70 | 20.95 | 20.53 | 20.82 | 2,191,642 | +0.21(+1.01%) |
Mar 09, 2007 | 20.57 | 20.81 | 20.55 | 20.61 | 2,494,798 | +0.12(+0.60%) |
Mar 08, 2007 | 20.11 | 20.55 | 20.08 | 20.49 | 2,217,174 | +0.45(+2.23%) |
Mar 07, 2007 | 20.03 | 20.23 | 19.98 | 20.04 | 1,501,691 | +0.01(+0.07%) |
Mar 06, 2007 | 19.82 | 20.15 | 19.73 | 20.03 | 2,092,155 | +0.30(+1.50%) |
Mar 05, 2007 | 19.81 | 20.07 | 19.73 | 19.73 | 1,959,803 | -0.22(-1.09%) |
Mar 02, 2007 | 20.10 | 20.21 | 19.90 | 19.95 | 2,132,654 | -0.20(-0.98%) |
Mar 01, 2007 | 19.84 | 20.16 | 19.62 | 20.15 | 3,493,007 | +0.02(+0.08%) |
Feb 28, 2007 | 20.09 | 20.28 | 19.89 | 20.13 | 1,908,149 | +0.06(+0.31%) |
Feb 27, 2007 | 20.48 | 20.55 | 19.73 | 20.07 | 2,899,494 | -0.59(-2.87%) |
Feb 26, 2007 | 20.98 | 21.07 | 20.61 | 20.66 | 2,763,638 | +0.00(+0.02%) |
Feb 23, 2007 | 20.72 | 20.72 | 20.58 | 20.66 | 1,084,082 | -0.02(-0.12%) |
Feb 22, 2007 | 20.81 | 20.89 | 20.62 | 20.68 | 1,678,654 | +0.02(+0.08%) |
Feb 21, 2007 | 20.28 | 20.70 | 20.24 | 20.66 | 2,284,672 | +0.31(+1.51%) |
Feb 20, 2007 | 20.17 | 20.38 | 20.03 | 20.36 | 1,955,691 | +0.07(+0.35%) |
Feb 16, 2007 | 20.21 | 20.41 | 20.17 | 20.28 | 1,226,415 | -0.06(-0.28%) |
Feb 15, 2007 | 20.27 | 20.46 | 20.23 | 20.34 | 1,098,169 | -0.02(-0.08%) |
Feb 14, 2007 | 20.25 | 20.45 | 20.25 | 20.36 | 1,323,956 | +0.12(+0.57%) |
Feb 13, 2007 | 20.03 | 20.29 | 20.02 | 20.24 | 1,450,572 | +0.30(+1.49%) |
Feb 12, 2007 | 19.97 | 20.08 | 19.90 | 19.95 | 1,381,154 | -0.02(-0.10%) |
Feb 09, 2007 | 19.86 | 20.05 | 19.86 | 19.97 | 1,460,605 | +0.11(+0.55%) |
Feb 08, 2007 | 19.93 | 19.98 | 19.83 | 19.86 | 1,929,279 | -0.15(-0.73%) |
Feb 07, 2007 | 19.99 | 20.13 | 19.96 | 20.01 | 2,366,551 | -0.00(-0.02%) |
Feb 06, 2007 | 19.96 | 20.13 | 19.95 | 20.01 | 2,117,981 | +0.09(+0.44%) |
Feb 05, 2007 | 20.00 | 20.05 | 19.63 | 19.92 | 1,771,391 | -0.13(-0.66%) |
Feb 02, 2007 | 20.18 | 20.18 | 19.96 | 20.05 | 1,506,093 | -0.19(-0.94%) |
Feb 01, 2007 | 19.98 | 20.28 | 19.88 | 20.24 | 1,992,962 | +0.29(+1.45%) |
Jan 31, 2007 | 19.80 | 20.03 | 19.74 | 19.95 | 1,665,448 | +0.20(+1.00%) |
Jan 30, 2007 | 19.86 | 19.91 | 19.61 | 19.76 | 2,525,612 | -0.10(-0.50%) |
Jan 29, 2007 | 20.16 | 20.16 | 19.71 | 19.86 | 3,879,101 | -0.33(-1.65%) |
Jan 26, 2007 | 19.68 | 20.27 | 19.68 | 20.19 | 5,858,857 | -0.91(-4.33%) |
Jan 25, 2007 | 21.35 | 21.46 | 20.94 | 21.10 | 4,037,282 | -0.29(-1.34%) |
Jan 24, 2007 | 21.43 | 21.54 | 21.30 | 21.39 | 2,367,138 | -0.01(-0.06%) |
Jan 23, 2007 | 21.21 | 21.52 | 21.21 | 21.40 | 2,349,823 | +0.13(+0.61%) |
Jan 22, 2007 | 21.15 | 21.38 | 21.15 | 21.27 | 2,857,528 | -0.07(-0.33%) |
Jan 19, 2007 | 21.11 | 21.36 | 21.10 | 21.34 | 1,962,734 | +0.21(+1.00%) |
Jan 18, 2007 | 21.13 | 21.28 | 21.07 | 21.13 | 2,662,076 | -0.02(-0.11%) |
Jan 17, 2007 | 20.99 | 21.24 | 20.97 | 21.16 | 2,024,657 | +0.12(+0.55%) |
Jan 16, 2007 | 20.93 | 21.14 | 20.81 | 21.04 | 1,702,132 | +0.07(+0.33%) |
Jan 12, 2007 | 20.71 | 21.01 | 20.70 | 20.97 | 3,023,046 | +0.22(+1.07%) |
Jan 11, 2007 | 20.41 | 20.79 | 20.36 | 20.75 | 2,952,026 | +0.34(+1.69%) |
Jan 10, 2007 | 20.29 | 20.42 | 20.20 | 20.41 | 3,198,835 | +0.07(+0.37%) |
Jan 09, 2007 | 20.38 | 20.39 | 20.25 | 20.33 | 1,616,732 | +0.00(+0.02%) |
Jan 08, 2007 | 20.29 | 20.36 | 20.12 | 20.33 | 2,126,198 | +0.04(+0.20%) |
Jan 05, 2007 | 20.35 | 20.35 | 20.23 | 20.29 | 2,165,230 | -0.07(-0.37%) |
Jan 04, 2007 | 20.43 | 20.45 | 20.26 | 20.36 | 1,959,506 | -0.10(-0.48%) |
Jan 03, 2007 | 20.27 | 20.50 | 20.24 | 20.46 | 2,381,518 | +0.25(+1.25%) |
Dec 29, 2006 | 20.26 | 20.43 | 20.19 | 20.21 | 1,345,271 | -0.06(-0.29%) |
Dec 28, 2006 | 20.24 | 20.41 | 20.18 | 20.27 | 947,324 | -0.10(-0.47%) |
Dec 27, 2006 | 20.24 | 20.38 | 20.21 | 20.36 | 910,934 | +0.20(+1.00%) |
Dec 26, 2006 | 20.06 | 20.34 | 20.06 | 20.16 | 933,531 | +0.06(+0.29%) |
Dec 22, 2006 | 20.10 | 20.20 | 20.07 | 20.10 | 1,206,166 | +0.02(+0.10%) |
Dec 21, 2006 | 20.00 | 20.27 | 20.00 | 20.08 | 2,605,730 | -0.09(-0.46%) |
Dec 20, 2006 | 20.10 | 20.25 | 20.05 | 20.18 | 1,859,139 | +0.11(+0.53%) |
Dec 19, 2006 | 19.91 | 20.14 | 19.81 | 20.07 | 1,582,689 | +0.16(+0.82%) |
Dec 18, 2006 | 20.07 | 20.07 | 19.86 | 19.91 | 736,319 | -0.10(-0.48%) |
Dec 15, 2006 | 19.94 | 20.10 | 19.94 | 20.00 | 1,133,385 | +0.09(+0.43%) |
Dec 14, 2006 | 19.88 | 20.03 | 19.82 | 19.92 | 2,245,641 | -0.06(-0.29%) |
Dec 13, 2006 | 19.97 | 20.14 | 19.94 | 19.97 | 2,110,644 | +0.06(+0.32%) |
Dec 12, 2006 | 20.10 | 20.11 | 19.86 | 19.91 | 1,489,659 | -0.28(-1.38%) |
Dec 11, 2006 | 20.31 | 20.36 | 20.17 | 20.19 | 1,035,659 | -0.13(-0.64%) |
Dec 08, 2006 | 20.20 | 20.38 | 20.19 | 20.32 | 897,141 | +0.05(+0.24%) |
Dec 07, 2006 | 20.38 | 20.44 | 20.21 | 20.27 | 845,783 | -0.05(-0.23%) |
Dec 06, 2006 | 20.28 | 20.42 | 20.28 | 20.32 | 1,418,052 | -0.03(-0.13%) |
Dec 05, 2006 | 20.08 | 20.41 | 20.08 | 20.35 | 1,933,387 | +0.20(+1.01%) |
Dec 04, 2006 | 19.73 | 20.15 | 19.73 | 20.14 | 2,694,358 | +0.42(+2.11%) |
Dec 01, 2006 | 19.93 | 20.19 | 19.67 | 19.73 | 3,165,379 | -0.51(-2.51%) |
Nov 30, 2006 | 20.10 | 20.28 | 20.10 | 20.23 | 1,969,484 | +0.10(+0.47%) |
Nov 29, 2006 | 20.10 | 20.32 | 20.05 | 20.14 | 1,575,059 | +0.07(+0.34%) |
Nov 28, 2006 | 20.03 | 20.27 | 19.95 | 20.07 | 2,266,477 | -0.00(-0.02%) |
Nov 27, 2006 | 20.44 | 20.45 | 20.06 | 20.07 | 1,655,764 | -0.46(-2.22%) |
Nov 24, 2006 | 20.51 | 20.66 | 20.40 | 20.53 | 332,209 | -0.01(-0.07%) |
Nov 22, 2006 | 20.44 | 20.62 | 20.40 | 20.54 | 1,122,233 | +0.21(+1.02%) |
Nov 21, 2006 | 20.44 | 20.48 | 20.25 | 20.34 | 1,210,274 | -0.11(-0.53%) |
Nov 20, 2006 | 20.44 | 20.55 | 20.41 | 20.44 | 853,707 | -0.06(-0.28%) |
Nov 17, 2006 | 20.57 | 20.61 | 20.36 | 20.50 | 2,889,810 | -0.15(-0.73%) |
Nov 16, 2006 | 20.70 | 20.72 | 20.58 | 20.65 | 1,987,973 | +0.03(+0.17%) |
Nov 15, 2006 | 20.31 | 20.65 | 20.27 | 20.62 | 2,104,775 | +0.19(+0.93%) |
Nov 14, 2006 | 20.54 | 20.54 | 20.22 | 20.43 | 1,454,149 | -0.15(-0.74%) |
Nov 13, 2006 | 20.37 | 20.58 | 20.36 | 20.58 | 1,775,793 | +0.23(+1.12%) |
Nov 10, 2006 | 20.44 | 20.44 | 20.22 | 20.35 | 993,106 | -0.05(-0.25%) |
Nov 09, 2006 | 20.44 | 20.53 | 20.38 | 20.40 | 1,278,360 | -0.01(-0.07%) |
Nov 08, 2006 | 20.36 | 20.61 | 20.34 | 20.42 | 1,461,779 | +0.02(+0.12%) |
Nov 07, 2006 | 20.43 | 20.62 | 20.39 | 20.39 | 1,370,803 | -0.04(-0.18%) |
Nov 06, 2006 | 20.34 | 20.49 | 20.32 | 20.43 | 1,229,937 | +0.16(+0.81%) |
Nov 03, 2006 | 20.46 | 20.51 | 20.21 | 20.27 | 1,861,780 | -0.30(-1.47%) |
Nov 02, 2006 | 20.39 | 20.62 | 20.32 | 20.57 | 2,729,575 | +0.12(+0.58%) |
Nov 01, 2006 | 20.73 | 20.75 | 20.39 | 20.45 | 3,654,596 | -0.31(-1.48%) |
Oct 31, 2006 | 20.70 | 20.81 | 20.66 | 20.76 | 2,781,225 | -0.11(-0.51%) |
Oct 30, 2006 | 20.29 | 20.88 | 20.29 | 20.86 | 3,489,958 | +0.48(+2.34%) |
Oct 27, 2006 | 19.76 | 20.46 | 19.46 | 20.39 | 5,145,429 | +0.68(+3.46%) |
Oct 26, 2006 | 19.68 | 19.72 | 19.50 | 19.71 | 1,371,097 | +0.11(+0.54%) |
Oct 25, 2006 | 19.59 | 19.68 | 19.45 | 19.60 | 1,045,637 | -0.01(-0.05%) |
Oct 24, 2006 | 19.44 | 19.68 | 19.43 | 19.61 | 1,254,295 | +0.17(+0.86%) |
Oct 23, 2006 | 19.34 | 19.56 | 19.34 | 19.44 | 986,649 | -0.03(-0.16%) |
Oct 20, 2006 | 19.44 | 19.47 | 19.24 | 19.47 | 1,025,094 | +0.03(+0.16%) |
Oct 19, 2006 | 19.34 | 19.50 | 19.28 | 19.44 | 925,607 | +0.11(+0.55%) |
Oct 18, 2006 | 19.38 | 19.57 | 19.28 | 19.34 | 1,389,585 | +0.09(+0.46%) |
Oct 17, 2006 | 19.35 | 19.44 | 19.14 | 19.25 | 1,149,819 | -0.24(-1.21%) |
Oct 16, 2006 | 19.29 | 19.52 | 19.29 | 19.48 | 1,025,681 | +0.16(+0.85%) |
Oct 13, 2006 | 19.16 | 19.41 | 19.16 | 19.32 | 1,181,808 | +0.14(+0.71%) |
Oct 12, 2006 | 19.20 | 19.28 | 19.15 | 19.18 | 1,658,111 | +0.01(+0.07%) |
Oct 11, 2006 | 19.22 | 19.25 | 18.99 | 19.17 | 1,338,521 | -0.13(-0.69%) |
Oct 10, 2006 | 19.03 | 19.46 | 19.00 | 19.30 | 2,328,986 | +0.39(+2.05%) |
Oct 09, 2006 | 18.84 | 18.97 | 18.84 | 18.91 | 928,249 | -0.03(-0.16%) |
Oct 06, 2006 | 18.62 | 18.96 | 18.58 | 18.95 | 1,316,218 | +0.27(+1.44%) |
Oct 05, 2006 | 18.52 | 18.73 | 18.47 | 18.68 | 1,797,510 | +0.04(+0.22%) |
Oct 04, 2006 | 18.41 | 18.64 | 18.41 | 18.64 | 1,203,818 | +0.15(+0.83%) |
Oct 03, 2006 | 18.41 | 18.57 | 18.39 | 18.48 | 968,748 | +0.01(+0.07%) |