Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.76 | 18.82 | 18.35 | 18.40 | 396,662 | -0.18(-0.99%) |
Aug 30, 2007 | 18.50 | 18.83 | 18.18 | 18.58 | 377,155 | -0.10(-0.55%) |
Aug 29, 2007 | 18.44 | 18.72 | 18.22 | 18.69 | 539,616 | +0.33(+1.78%) |
Aug 28, 2007 | 18.75 | 18.93 | 18.36 | 18.36 | 494,113 | -0.57(-2.99%) |
Aug 27, 2007 | 18.92 | 19.08 | 18.68 | 18.93 | 365,442 | -0.03(-0.17%) |
Aug 24, 2007 | 18.64 | 18.97 | 18.52 | 18.96 | 462,451 | +0.25(+1.36%) |
Aug 23, 2007 | 18.74 | 18.85 | 18.58 | 18.70 | 742,344 | +0.06(+0.30%) |
Aug 22, 2007 | 18.65 | 19.05 | 18.57 | 18.65 | 1,118,743 | +0.14(+0.77%) |
Aug 21, 2007 | 18.29 | 18.76 | 18.29 | 18.50 | 869,133 | +0.12(+0.65%) |
Aug 20, 2007 | 18.40 | 18.86 | 18.22 | 18.38 | 1,093,935 | -0.01(-0.04%) |
Aug 17, 2007 | 18.82 | 18.89 | 17.76 | 18.39 | 1,506,893 | +0.30(+1.67%) |
Aug 16, 2007 | 17.87 | 18.37 | 17.68 | 18.09 | 1,220,110 | +0.17(+0.93%) |
Aug 15, 2007 | 17.85 | 18.52 | 17.80 | 17.92 | 1,422,051 | +0.06(+0.36%) |
Aug 14, 2007 | 18.11 | 18.34 | 17.86 | 17.86 | 1,109,133 | -0.25(-1.41%) |
Aug 13, 2007 | 17.60 | 18.39 | 17.25 | 18.11 | 2,063,058 | +0.60(+3.41%) |
Aug 10, 2007 | 16.47 | 18.41 | 16.31 | 17.52 | 2,701,316 | +0.84(+5.01%) |
Aug 09, 2007 | 16.44 | 17.09 | 15.63 | 16.68 | 4,697,059 | -0.31(-1.83%) |
Aug 08, 2007 | 18.98 | 19.11 | 16.39 | 16.99 | 2,857,945 | -1.95(-10.29%) |
Aug 07, 2007 | 19.24 | 19.38 | 18.75 | 18.94 | 1,388,035 | -0.34(-1.77%) |
Aug 06, 2007 | 19.17 | 19.59 | 19.04 | 19.28 | 1,117,044 | +0.19(+1.00%) |
Aug 03, 2007 | 19.22 | 20.51 | 19.08 | 19.09 | 1,060,320 | -1.25(-6.14%) |
Aug 02, 2007 | 20.44 | 20.80 | 20.29 | 20.34 | 1,697,043 | -0.08(-0.39%) |
Aug 01, 2007 | 19.82 | 20.45 | 19.41 | 20.42 | 1,346,356 | +0.51(+2.56%) |
Jul 31, 2007 | 19.72 | 20.27 | 19.38 | 19.91 | 1,106,120 | +0.35(+1.79%) |
Jul 30, 2007 | 19.39 | 19.86 | 19.10 | 19.56 | 826,020 | +0.17(+0.86%) |
Jul 27, 2007 | 19.91 | 20.49 | 19.24 | 19.39 | 1,070,760 | -0.48(-2.40%) |
Jul 26, 2007 | 20.98 | 21.11 | 19.82 | 19.87 | 1,144,164 | -1.44(-6.76%) |
Jul 25, 2007 | 20.93 | 21.69 | 20.84 | 21.31 | 1,759,402 | +1.38(+6.95%) |
Jul 24, 2007 | 20.37 | 20.47 | 19.87 | 19.93 | 481,124 | -0.68(-3.32%) |
Jul 23, 2007 | 20.52 | 21.12 | 20.40 | 20.61 | 409,288 | +0.09(+0.43%) |
Jul 20, 2007 | 20.94 | 20.99 | 20.43 | 20.52 | 476,665 | -0.46(-2.20%) |
Jul 19, 2007 | 21.20 | 21.38 | 20.80 | 20.99 | 446,757 | -0.14(-0.64%) |
Jul 18, 2007 | 21.02 | 21.19 | 20.79 | 21.12 | 294,431 | -0.05(-0.23%) |
Jul 17, 2007 | 21.34 | 21.38 | 21.13 | 21.17 | 309,147 | -0.04(-0.19%) |
Jul 16, 2007 | 21.26 | 21.43 | 21.11 | 21.21 | 236,058 | -0.14(-0.67%) |
Jul 13, 2007 | 21.54 | 21.61 | 21.26 | 21.35 | 296,311 | -0.21(-0.96%) |
Jul 12, 2007 | 20.93 | 21.56 | 20.91 | 21.56 | 475,219 | +0.57(+2.69%) |
Jul 11, 2007 | 21.01 | 21.05 | 20.87 | 20.99 | 436,049 | -0.05(-0.23%) |
Jul 10, 2007 | 21.16 | 21.29 | 20.70 | 21.04 | 538,642 | -0.09(-0.41%) |
Jul 09, 2007 | 21.24 | 21.24 | 21.05 | 21.13 | 477,508 | -0.10(-0.45%) |
Jul 06, 2007 | 21.03 | 21.33 | 20.98 | 21.23 | 578,424 | +0.14(+0.64%) |
Jul 05, 2007 | 21.13 | 21.48 | 20.80 | 21.09 | 553,095 | -0.02(-0.08%) |
Jul 03, 2007 | 21.25 | 21.37 | 21.02 | 21.11 | 325,303 | -0.05(-0.23%) |
Jul 02, 2007 | 21.21 | 21.46 | 21.12 | 21.15 | 583,406 | +0.06(+0.26%) |
Jun 29, 2007 | 21.26 | 21.45 | 21.06 | 21.10 | 540,423 | -0.10(-0.45%) |
Jun 28, 2007 | 20.97 | 21.41 | 20.89 | 21.19 | 544,083 | +0.25(+1.22%) |
Jun 27, 2007 | 20.82 | 20.99 | 20.74 | 20.94 | 671,460 | -0.03(-0.15%) |
Jun 26, 2007 | 20.93 | 21.24 | 20.80 | 20.97 | 835,665 | +0.09(+0.42%) |
Jun 25, 2007 | 21.02 | 21.34 | 20.80 | 20.88 | 523,488 | -0.20(-0.94%) |
Jun 22, 2007 | 21.33 | 21.57 | 20.84 | 21.08 | 1,708,764 | -0.32(-1.49%) |
Jun 21, 2007 | 21.00 | 21.46 | 20.82 | 21.40 | 452,586 | +0.34(+1.63%) |
Jun 20, 2007 | 21.61 | 21.61 | 21.04 | 21.06 | 424,456 | -0.56(-2.58%) |
Jun 19, 2007 | 21.54 | 21.71 | 21.41 | 21.61 | 366,404 | +0.03(+0.15%) |
Jun 18, 2007 | 21.53 | 21.66 | 21.39 | 21.58 | 378,090 | +0.12(+0.56%) |
Jun 15, 2007 | 21.74 | 21.81 | 21.46 | 21.46 | 749,647 | -0.04(-0.19%) |
Jun 14, 2007 | 21.54 | 21.69 | 21.42 | 21.50 | 356,603 | -0.01(-0.04%) |
Jun 13, 2007 | 21.20 | 21.60 | 21.20 | 21.51 | 576,622 | +0.29(+1.39%) |
Jun 12, 2007 | 21.10 | 21.51 | 21.07 | 21.22 | 643,972 | -0.01(-0.04%) |
Jun 11, 2007 | 21.30 | 21.42 | 21.08 | 21.23 | 411,045 | -0.16(-0.74%) |
Jun 08, 2007 | 21.10 | 21.48 | 20.91 | 21.38 | 455,580 | +0.26(+1.24%) |
Jun 07, 2007 | 21.49 | 21.64 | 21.11 | 21.12 | 820,169 | -0.49(-2.25%) |
Jun 06, 2007 | 21.65 | 21.81 | 21.46 | 21.61 | 487,629 | -0.18(-0.84%) |
Jun 05, 2007 | 22.11 | 22.16 | 21.49 | 21.79 | 619,719 | -0.36(-1.62%) |
Jun 04, 2007 | 22.43 | 22.46 | 22.06 | 22.15 | 718,433 | -0.31(-1.38%) |
Jun 01, 2007 | 22.23 | 22.46 | 22.12 | 22.46 | 1,007,998 | +0.33(+1.51%) |
May 31, 2007 | 21.81 | 22.30 | 21.77 | 22.12 | 793,464 | +0.33(+1.53%) |
May 30, 2007 | 21.34 | 21.81 | 21.10 | 21.79 | 1,019,930 | +0.31(+1.44%) |
May 29, 2007 | 21.58 | 21.71 | 21.42 | 21.48 | 739,538 | -0.19(-0.88%) |
May 25, 2007 | 21.26 | 21.71 | 21.12 | 21.67 | 430,173 | +0.33(+1.57%) |
May 24, 2007 | 21.88 | 21.93 | 21.28 | 21.34 | 726,550 | -0.61(-2.79%) |
May 23, 2007 | 21.93 | 22.04 | 21.62 | 21.95 | 540,507 | +0.07(+0.33%) |
May 22, 2007 | 21.70 | 22.02 | 21.62 | 21.88 | 534,868 | +0.21(+0.99%) |
May 21, 2007 | 21.50 | 21.77 | 21.34 | 21.66 | 467,529 | +0.12(+0.55%) |
May 18, 2007 | 21.54 | 21.64 | 21.15 | 21.54 | 444,584 | -0.03(-0.15%) |
May 17, 2007 | 21.58 | 21.70 | 21.44 | 21.58 | 263,898 | -0.07(-0.33%) |
May 16, 2007 | 21.50 | 21.65 | 21.39 | 21.65 | 295,513 | +0.17(+0.78%) |
May 15, 2007 | 21.36 | 21.90 | 21.36 | 21.48 | 570,419 | +0.01(+0.04%) |
May 14, 2007 | 21.89 | 21.99 | 21.39 | 21.47 | 583,636 | -0.42(-1.93%) |
May 11, 2007 | 21.60 | 21.97 | 21.38 | 21.89 | 276,599 | +0.28(+1.29%) |
May 10, 2007 | 21.78 | 21.94 | 21.46 | 21.61 | 484,758 | -0.32(-1.45%) |
May 09, 2007 | 21.81 | 22.05 | 21.66 | 21.93 | 635,708 | +0.00(+0.00%) |
May 08, 2007 | 21.61 | 22.01 | 21.39 | 21.93 | 936,754 | +0.24(+1.10%) |
May 07, 2007 | 22.18 | 22.18 | 21.67 | 21.69 | 654,009 | -0.56(-2.50%) |
May 04, 2007 | 21.46 | 22.26 | 21.46 | 22.25 | 943,820 | +0.68(+3.14%) |
May 03, 2007 | 21.46 | 21.63 | 21.03 | 21.58 | 769,726 | +0.07(+0.33%) |
May 02, 2007 | 21.48 | 21.65 | 21.10 | 21.50 | 471,876 | +0.10(+0.48%) |
May 01, 2007 | 21.29 | 21.64 | 21.24 | 21.40 | 837,066 | +0.09(+0.41%) |
Apr 30, 2007 | 21.36 | 21.50 | 21.23 | 21.31 | 1,004,319 | +0.01(+0.04%) |
Apr 27, 2007 | 21.16 | 21.46 | 21.00 | 21.30 | 1,019,552 | -0.02(-0.07%) |
Apr 26, 2007 | 21.45 | 21.60 | 21.28 | 21.32 | 791,777 | -0.18(-0.81%) |
Apr 25, 2007 | 20.73 | 22.20 | 20.60 | 21.50 | 1,800,154 | +0.91(+4.41%) |
Apr 24, 2007 | 20.51 | 20.64 | 20.24 | 20.59 | 623,300 | +0.25(+1.25%) |
Apr 23, 2007 | 20.49 | 20.60 | 20.28 | 20.33 | 781,863 | -0.37(-1.77%) |
Apr 20, 2007 | 20.38 | 20.92 | 20.31 | 20.70 | 810,705 | +0.49(+2.44%) |
Apr 19, 2007 | 20.17 | 20.35 | 19.91 | 20.21 | 498,475 | +0.02(+0.08%) |
Apr 18, 2007 | 20.49 | 20.62 | 20.17 | 20.19 | 723,810 | -0.41(-1.97%) |
Apr 17, 2007 | 20.30 | 20.72 | 20.19 | 20.60 | 1,118,578 | +0.27(+1.33%) |
Apr 16, 2007 | 20.04 | 20.33 | 20.04 | 20.33 | 450,817 | +0.34(+1.71%) |
Apr 13, 2007 | 19.84 | 19.99 | 19.75 | 19.98 | 361,949 | +0.18(+0.88%) |
Apr 12, 2007 | 19.64 | 19.81 | 19.46 | 19.81 | 945,887 | +0.17(+0.85%) |
Apr 11, 2007 | 19.78 | 19.78 | 19.55 | 19.64 | 753,797 | -0.18(-0.92%) |
Apr 10, 2007 | 19.72 | 19.87 | 19.63 | 19.82 | 470,140 | +0.06(+0.28%) |
Apr 09, 2007 | 19.97 | 19.97 | 19.65 | 19.77 | 546,796 | -0.14(-0.72%) |
Apr 05, 2007 | 19.97 | 20.06 | 19.89 | 19.91 | 397,689 | +0.00(+0.00%) |
Apr 04, 2007 | 19.97 | 20.02 | 19.81 | 19.91 | 454,674 | -0.06(-0.28%) |
Apr 03, 2007 | 19.89 | 19.98 | 19.71 | 19.97 | 590,440 | +0.08(+0.40%) |
Apr 02, 2007 | 20.00 | 20.02 | 19.89 | 19.89 | 551,052 | -0.02(-0.12%) |
Mar 30, 2007 | 19.90 | 20.02 | 19.73 | 19.91 | 511,257 | +0.08(+0.40%) |
Mar 29, 2007 | 20.17 | 20.21 | 19.66 | 19.83 | 629,597 | -0.29(-1.42%) |
Mar 28, 2007 | 19.98 | 20.22 | 19.78 | 20.12 | 1,137,660 | +0.04(+0.20%) |
Mar 27, 2007 | 20.07 | 20.09 | 19.74 | 20.08 | 908,545 | -0.06(-0.32%) |
Mar 26, 2007 | 19.94 | 20.15 | 19.78 | 20.14 | 429,084 | +0.30(+1.52%) |
Mar 23, 2007 | 19.90 | 20.01 | 19.83 | 19.84 | 494,979 | -0.04(-0.20%) |
Mar 22, 2007 | 19.98 | 19.99 | 19.84 | 19.88 | 411,026 | -0.06(-0.28%) |
Mar 21, 2007 | 19.73 | 20.00 | 19.60 | 19.94 | 818,420 | +0.18(+0.89%) |
Mar 20, 2007 | 19.78 | 19.91 | 19.63 | 19.76 | 698,055 | -0.10(-0.48%) |
Mar 19, 2007 | 19.64 | 19.95 | 19.63 | 19.86 | 681,070 | +0.29(+1.50%) |
Mar 16, 2007 | 19.77 | 19.98 | 19.54 | 19.56 | 1,014,681 | -0.21(-1.09%) |
Mar 15, 2007 | 19.69 | 19.87 | 19.59 | 19.78 | 482,298 | +0.11(+0.57%) |
Mar 14, 2007 | 19.35 | 19.71 | 19.22 | 19.67 | 1,110,347 | +0.28(+1.44%) |
Mar 13, 2007 | 19.63 | 19.59 | 19.29 | 19.39 | 847,473 | -0.24(-1.22%) |
Mar 12, 2007 | 19.61 | 19.78 | 19.47 | 19.63 | 689,916 | +0.10(+0.49%) |
Mar 09, 2007 | 19.49 | 19.66 | 19.32 | 19.53 | 499,600 | +0.06(+0.29%) |
Mar 08, 2007 | 19.47 | 19.70 | 19.20 | 19.47 | 855,189 | +0.07(+0.37%) |
Mar 07, 2007 | 19.59 | 19.62 | 19.37 | 19.40 | 674,723 | -0.24(-1.22%) |
Mar 06, 2007 | 19.44 | 19.73 | 19.38 | 19.64 | 417,794 | +0.35(+1.82%) |
Mar 05, 2007 | 19.27 | 19.73 | 19.27 | 19.29 | 614,259 | -0.18(-0.94%) |
Mar 02, 2007 | 19.62 | 19.81 | 19.43 | 19.47 | 744,780 | -0.22(-1.13%) |
Mar 01, 2007 | 19.35 | 19.86 | 19.12 | 19.70 | 858,285 | +0.07(+0.37%) |
Feb 28, 2007 | 19.33 | 19.79 | 19.16 | 19.63 | 1,052,635 | +0.25(+1.31%) |
Feb 27, 2007 | 20.02 | 20.10 | 19.30 | 19.37 | 866,277 | -0.80(-3.98%) |
Feb 26, 2007 | 20.25 | 20.49 | 20.05 | 20.17 | 478,344 | -0.13(-0.63%) |
Feb 23, 2007 | 20.28 | 20.38 | 20.14 | 20.30 | 512,219 | -0.06(-0.27%) |
Feb 22, 2007 | 20.41 | 20.57 | 20.17 | 20.36 | 595,598 | -0.04(-0.20%) |
Feb 21, 2007 | 19.67 | 20.45 | 19.67 | 20.40 | 763,119 | +0.37(+1.87%) |
Feb 20, 2007 | 20.21 | 20.51 | 19.95 | 20.02 | 1,356,163 | -0.26(-1.29%) |
Feb 16, 2007 | 20.20 | 20.33 | 19.97 | 20.29 | 646,038 | +0.09(+0.43%) |
Feb 15, 2007 | 20.03 | 20.28 | 20.00 | 20.20 | 612,746 | +0.25(+1.24%) |
Feb 14, 2007 | 20.02 | 20.17 | 19.88 | 19.95 | 464,321 | +0.01(+0.04%) |
Feb 13, 2007 | 19.71 | 20.06 | 19.71 | 19.94 | 485,596 | +0.27(+1.38%) |
Feb 12, 2007 | 19.62 | 19.74 | 19.41 | 19.67 | 754,768 | +0.00(+0.00%) |
Feb 09, 2007 | 19.94 | 20.02 | 19.59 | 19.67 | 646,254 | -0.34(-1.71%) |
Feb 08, 2007 | 19.70 | 20.07 | 19.70 | 20.02 | 682,036 | +0.25(+1.25%) |
Feb 07, 2007 | 19.73 | 19.82 | 19.59 | 19.77 | 644,944 | +0.13(+0.65%) |
Feb 06, 2007 | 19.53 | 19.76 | 19.50 | 19.64 | 1,261,092 | +0.14(+0.73%) |
Feb 05, 2007 | 19.65 | 19.65 | 19.43 | 19.50 | 971,418 | -0.52(-2.58%) |
Feb 02, 2007 | 19.96 | 20.15 | 19.92 | 20.02 | 510,898 | -0.10(-0.51%) |
Feb 01, 2007 | 19.98 | 20.21 | 19.82 | 20.12 | 354,534 | +0.16(+0.80%) |
Jan 31, 2007 | 19.81 | 20.13 | 19.67 | 19.96 | 846,548 | +0.08(+0.40%) |
Jan 30, 2007 | 19.67 | 19.92 | 19.67 | 19.88 | 1,217,462 | +0.18(+0.89%) |
Jan 29, 2007 | 19.59 | 19.90 | 19.57 | 19.70 | 1,251,783 | -0.03(-0.16%) |
Jan 26, 2007 | 19.62 | 20.21 | 19.61 | 19.74 | 2,056,053 | +0.42(+2.18%) |
Jan 25, 2007 | 19.57 | 19.61 | 19.16 | 19.32 | 1,394,665 | -0.21(-1.06%) |
Jan 24, 2007 | 20.05 | 20.09 | 19.31 | 19.52 | 2,029,806 | -0.97(-4.74%) |
Jan 23, 2007 | 20.37 | 20.60 | 20.21 | 20.49 | 507,456 | +0.04(+0.19%) |
Jan 22, 2007 | 20.61 | 20.69 | 20.21 | 20.45 | 481,029 | -0.10(-0.46%) |
Jan 19, 2007 | 20.48 | 20.57 | 20.40 | 20.55 | 390,674 | -0.01(-0.04%) |
Jan 18, 2007 | 20.96 | 21.06 | 20.56 | 20.56 | 632,690 | -0.48(-2.27%) |
Jan 17, 2007 | 21.33 | 21.44 | 21.00 | 21.03 | 797,468 | -0.26(-1.23%) |
Jan 16, 2007 | 21.12 | 21.46 | 21.12 | 21.30 | 591,945 | +0.18(+0.83%) |
Jan 12, 2007 | 20.69 | 21.33 | 20.69 | 21.12 | 650,269 | +0.38(+1.84%) |
Jan 11, 2007 | 20.76 | 21.36 | 20.67 | 20.74 | 964,173 | +0.02(+0.08%) |
Jan 10, 2007 | 20.74 | 20.91 | 20.60 | 20.72 | 340,703 | -0.16(-0.76%) |
Jan 09, 2007 | 20.76 | 20.95 | 20.64 | 20.88 | 434,731 | +0.12(+0.58%) |
Jan 08, 2007 | 20.84 | 20.93 | 20.41 | 20.76 | 607,047 | -0.06(-0.31%) |
Jan 05, 2007 | 21.10 | 21.25 | 20.68 | 20.83 | 431,697 | -0.26(-1.25%) |
Jan 04, 2007 | 20.69 | 21.19 | 20.67 | 21.09 | 1,069,788 | +0.35(+1.69%) |
Jan 03, 2007 | 21.18 | 21.25 | 20.45 | 20.74 | 1,141,347 | -0.53(-2.51%) |
Dec 29, 2006 | 21.65 | 21.72 | 21.25 | 21.27 | 360,737 | -0.44(-2.02%) |
Dec 28, 2006 | 21.74 | 21.88 | 21.58 | 21.71 | 235,041 | -0.07(-0.33%) |
Dec 27, 2006 | 21.68 | 21.94 | 21.58 | 21.78 | 301,022 | +0.18(+0.85%) |
Dec 26, 2006 | 21.50 | 21.81 | 21.44 | 21.60 | 351,449 | +0.15(+0.70%) |
Dec 22, 2006 | 21.61 | 21.81 | 21.30 | 21.45 | 159,276 | -0.10(-0.44%) |
Dec 21, 2006 | 21.54 | 21.81 | 21.46 | 21.54 | 276,325 | -0.09(-0.40%) |
Dec 20, 2006 | 21.61 | 21.99 | 21.53 | 21.63 | 416,942 | +0.09(+0.41%) |
Dec 19, 2006 | 21.15 | 21.69 | 21.15 | 21.54 | 426,699 | +0.29(+1.39%) |
Dec 18, 2006 | 21.49 | 21.53 | 21.16 | 21.25 | 267,723 | -0.16(-0.74%) |
Dec 15, 2006 | 21.52 | 21.58 | 21.30 | 21.41 | 761,154 | -0.12(-0.55%) |
Dec 14, 2006 | 21.81 | 22.16 | 21.53 | 21.53 | 321,277 | -0.20(-0.92%) |
Dec 13, 2006 | 21.50 | 21.90 | 21.42 | 21.73 | 540,517 | +0.39(+1.83%) |
Dec 12, 2006 | 21.52 | 21.70 | 21.07 | 21.34 | 491,640 | -0.14(-0.63%) |
Dec 11, 2006 | 21.36 | 21.78 | 21.36 | 21.47 | 400,171 | +0.05(+0.22%) |
Dec 08, 2006 | 21.57 | 21.57 | 21.02 | 21.42 | 542,257 | -0.11(-0.52%) |
Dec 07, 2006 | 21.61 | 21.83 | 21.38 | 21.54 | 397,556 | -0.06(-0.29%) |
Dec 06, 2006 | 21.78 | 21.80 | 21.50 | 21.60 | 341,790 | -0.14(-0.62%) |
Dec 05, 2006 | 22.12 | 22.12 | 21.49 | 21.73 | 528,371 | -0.28(-1.27%) |
Dec 04, 2006 | 21.77 | 22.21 | 21.75 | 22.01 | 320,727 | +0.28(+1.28%) |
Dec 01, 2006 | 22.06 | 22.19 | 21.44 | 21.73 | 458,573 | -0.33(-1.51%) |
Nov 30, 2006 | 22.22 | 22.32 | 21.93 | 22.07 | 481,000 | -0.10(-0.47%) |
Nov 29, 2006 | 22.05 | 22.28 | 21.79 | 22.17 | 700,457 | +0.26(+1.20%) |
Nov 28, 2006 | 21.22 | 22.00 | 21.12 | 21.91 | 810,468 | +0.69(+3.26%) |
Nov 27, 2006 | 21.93 | 21.93 | 21.06 | 21.22 | 538,594 | -0.72(-3.30%) |
Nov 24, 2006 | 21.85 | 22.18 | 21.77 | 21.94 | 120,730 | -0.09(-0.40%) |
Nov 22, 2006 | 22.05 | 22.26 | 21.82 | 22.03 | 275,191 | -0.09(-0.40%) |
Nov 21, 2006 | 22.35 | 22.36 | 21.97 | 22.12 | 350,356 | -0.22(-1.00%) |
Nov 20, 2006 | 22.07 | 22.39 | 21.89 | 22.34 | 449,838 | +0.41(+1.85%) |
Nov 17, 2006 | 22.01 | 22.20 | 21.74 | 21.93 | 463,089 | -0.17(-0.76%) |
Nov 16, 2006 | 22.41 | 22.41 | 22.06 | 22.10 | 424,203 | -0.18(-0.82%) |
Nov 15, 2006 | 22.24 | 22.46 | 22.11 | 22.28 | 424,667 | +0.02(+0.11%) |
Nov 14, 2006 | 22.03 | 22.28 | 21.73 | 22.26 | 574,686 | +0.21(+0.97%) |
Nov 13, 2006 | 21.63 | 22.12 | 21.62 | 22.04 | 569,406 | +0.41(+1.91%) |
Nov 10, 2006 | 21.88 | 21.97 | 21.49 | 21.63 | 602,471 | -0.18(-0.84%) |
Nov 09, 2006 | 22.32 | 22.33 | 21.68 | 21.81 | 568,565 | -0.41(-1.86%) |
Nov 08, 2006 | 21.81 | 22.32 | 21.59 | 22.23 | 451,951 | +0.33(+1.53%) |
Nov 07, 2006 | 21.73 | 22.24 | 21.70 | 21.89 | 572,183 | +0.15(+0.70%) |
Nov 06, 2006 | 21.50 | 22.08 | 21.38 | 21.74 | 973,693 | +0.53(+2.48%) |
Nov 03, 2006 | 21.46 | 21.51 | 21.14 | 21.22 | 455,363 | -0.22(-1.04%) |
Nov 02, 2006 | 21.05 | 21.63 | 21.05 | 21.44 | 599,139 | +0.26(+1.24%) |
Nov 01, 2006 | 21.44 | 21.65 | 21.11 | 21.18 | 460,873 | -0.29(-1.37%) |
Oct 31, 2006 | 21.63 | 21.72 | 21.38 | 21.47 | 509,489 | -0.06(-0.30%) |
Oct 30, 2006 | 21.53 | 21.71 | 21.38 | 21.54 | 614,581 | -0.05(-0.22%) |
Oct 27, 2006 | 21.61 | 21.81 | 21.50 | 21.58 | 333,815 | -0.14(-0.66%) |
Oct 26, 2006 | 21.50 | 21.75 | 21.42 | 21.73 | 615,444 | +0.17(+0.78%) |
Oct 25, 2006 | 21.77 | 22.00 | 20.78 | 21.56 | 690,867 | -0.35(-1.60%) |
Oct 24, 2006 | 22.40 | 22.44 | 21.79 | 21.91 | 610,145 | -0.44(-1.96%) |
Oct 23, 2006 | 22.13 | 22.41 | 22.00 | 22.35 | 413,650 | +0.08(+0.36%) |
Oct 20, 2006 | 22.34 | 22.41 | 22.04 | 22.27 | 390,751 | +0.04(+0.18%) |
Oct 19, 2006 | 22.35 | 22.59 | 22.10 | 22.23 | 379,914 | -0.10(-0.46%) |
Oct 18, 2006 | 22.37 | 22.64 | 22.12 | 22.33 | 747,815 | +0.02(+0.11%) |
Oct 17, 2006 | 22.14 | 22.41 | 21.99 | 22.31 | 334,201 | +0.01(+0.04%) |
Oct 16, 2006 | 22.28 | 22.43 | 22.16 | 22.30 | 421,067 | +0.06(+0.29%) |
Oct 13, 2006 | 22.24 | 22.40 | 22.12 | 22.24 | 338,860 | +0.06(+0.29%) |
Oct 12, 2006 | 22.27 | 22.36 | 22.11 | 22.17 | 255,654 | +0.09(+0.40%) |
Oct 11, 2006 | 22.00 | 22.38 | 21.44 | 22.08 | 842,723 | +0.08(+0.36%) |
Oct 10, 2006 | 21.86 | 22.22 | 21.73 | 22.00 | 608,807 | +0.19(+0.88%) |
Oct 09, 2006 | 21.56 | 21.86 | 21.34 | 21.81 | 506,388 | +0.20(+0.92%) |
Oct 06, 2006 | 21.81 | 21.89 | 21.56 | 21.61 | 458,186 | -0.18(-0.84%) |
Oct 05, 2006 | 21.30 | 21.85 | 21.22 | 21.80 | 512,663 | +0.56(+2.62%) |
Oct 04, 2006 | 20.99 | 21.46 | 20.93 | 21.24 | 472,794 | +0.21(+1.02%) |
Oct 03, 2006 | 21.25 | 21.26 | 20.97 | 21.03 | 429,422 | -0.20(-0.94%) |
Oct 02, 2006 | 21.00 | 21.43 | 20.93 | 21.23 | 645,873 | +0.19(+0.91%) |
Sep 29, 2006 | 21.36 | 21.47 | 21.02 | 21.03 | 425,906 | -0.26(-1.23%) |
Sep 28, 2006 | 21.49 | 21.50 | 21.12 | 21.30 | 269,394 | -0.14(-0.67%) |
Sep 27, 2006 | 21.11 | 21.50 | 21.10 | 21.44 | 648,184 | +0.26(+1.24%) |
Sep 26, 2006 | 21.30 | 21.46 | 21.06 | 21.18 | 671,782 | -0.12(-0.56%) |
Sep 25, 2006 | 20.69 | 21.37 | 20.69 | 21.30 | 844,317 | +0.60(+2.88%) |
Sep 22, 2006 | 20.77 | 20.96 | 20.46 | 20.70 | 293,995 | -0.17(-0.80%) |
Sep 21, 2006 | 20.87 | 21.29 | 20.76 | 20.87 | 603,945 | +0.02(+0.11%) |
Sep 20, 2006 | 20.68 | 20.88 | 20.42 | 20.84 | 828,880 | +0.15(+0.73%) |
Sep 19, 2006 | 20.65 | 20.78 | 20.07 | 20.69 | 1,612,223 | -0.76(-3.56%) |
Sep 18, 2006 | 21.43 | 21.87 | 21.37 | 21.46 | 470,087 | -0.06(-0.30%) |
Sep 15, 2006 | 21.73 | 21.81 | 21.43 | 21.52 | 822,476 | -0.10(-0.44%) |
Sep 14, 2006 | 21.49 | 21.65 | 21.23 | 21.61 | 460,084 | +0.06(+0.26%) |
Sep 13, 2006 | 21.34 | 21.67 | 21.33 | 21.56 | 572,065 | +0.16(+0.74%) |
Sep 12, 2006 | 21.07 | 21.65 | 20.92 | 21.40 | 716,805 | +0.39(+1.86%) |
Sep 11, 2006 | 21.40 | 21.49 | 20.80 | 21.01 | 910,905 | -0.41(-1.93%) |
Sep 08, 2006 | 21.31 | 21.65 | 21.11 | 21.42 | 466,133 | +0.26(+1.24%) |
Sep 07, 2006 | 20.78 | 21.53 | 20.74 | 21.16 | 469,943 | +0.27(+1.30%) |
Sep 06, 2006 | 21.65 | 21.73 | 20.89 | 20.89 | 564,987 | -0.81(-3.74%) |
Sep 05, 2006 | 21.47 | 21.77 | 21.36 | 21.70 | 309,256 | +0.31(+1.45%) |