Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.67 | 31.77 | 31.36 | 31.51 | 161,321 | -0.12(-0.37%) |
Sep 27, 2007 | 31.49 | 31.63 | 31.30 | 31.63 | 121,764 | +0.12(+0.39%) |
Sep 26, 2007 | 31.38 | 31.55 | 31.35 | 31.50 | 131,266 | +0.29(+0.91%) |
Sep 25, 2007 | 30.74 | 31.23 | 30.72 | 31.22 | 121,322 | +0.41(+1.32%) |
Sep 24, 2007 | 30.98 | 31.02 | 30.67 | 30.81 | 415,235 | -0.11(-0.35%) |
Sep 21, 2007 | 30.91 | 31.06 | 30.83 | 30.92 | 171,265 | +0.21(+0.68%) |
Sep 20, 2007 | 30.68 | 30.78 | 30.57 | 30.71 | 114,692 | +0.16(+0.52%) |
Sep 19, 2007 | 30.54 | 30.67 | 30.49 | 30.55 | 253,472 | +0.19(+0.63%) |
Sep 18, 2007 | 29.78 | 30.40 | 29.66 | 30.36 | 174,060 | +0.70(+2.36%) |
Sep 17, 2007 | 29.87 | 29.87 | 29.59 | 29.66 | 135,686 | -0.21(-0.70%) |
Sep 14, 2007 | 29.51 | 29.91 | 29.51 | 29.87 | 2,260,483 | +0.27(+0.90%) |
Sep 13, 2007 | 29.75 | 29.79 | 29.59 | 29.60 | 85,964 | +0.08(+0.28%) |
Sep 12, 2007 | 29.44 | 29.62 | 29.43 | 29.52 | 59,666 | +0.04(+0.14%) |
Sep 11, 2007 | 29.19 | 29.51 | 29.09 | 29.48 | 148,945 | +0.43(+1.46%) |
Sep 10, 2007 | 29.10 | 29.25 | 28.69 | 29.06 | 62,539 | +0.03(+0.11%) |
Sep 07, 2007 | 29.01 | 29.21 | 28.96 | 29.02 | 155,133 | -0.40(-1.35%) |
Sep 06, 2007 | 29.35 | 29.45 | 29.11 | 29.42 | 188,723 | +0.16(+0.56%) |
Sep 05, 2007 | 29.54 | 29.54 | 29.13 | 29.26 | 89,058 | -0.30(-1.03%) |
Sep 04, 2007 | 29.44 | 29.67 | 29.26 | 29.56 | 215,904 | +0.11(+0.37%) |
Aug 31, 2007 | 29.57 | 29.66 | 29.44 | 29.45 | 127,288 | +0.25(+0.85%) |
Aug 30, 2007 | 29.11 | 29.43 | 29.05 | 29.21 | 1,457,413 | -0.01(-0.03%) |
Aug 29, 2007 | 28.78 | 29.21 | 28.78 | 29.21 | 81,323 | +0.70(+2.44%) |
Aug 28, 2007 | 29.32 | 29.37 | 28.51 | 28.52 | 88,616 | -0.97(-3.28%) |
Aug 27, 2007 | 29.43 | 29.60 | 29.34 | 29.49 | 187,839 | -0.05(-0.15%) |
Aug 24, 2007 | 29.02 | 29.53 | 29.01 | 29.53 | 285,295 | +0.58(+2.00%) |
Aug 23, 2007 | 29.55 | 29.55 | 28.78 | 28.95 | 278,886 | -0.33(-1.14%) |
Aug 22, 2007 | 29.07 | 29.36 | 29.07 | 29.29 | 312,034 | +0.47(+1.62%) |
Aug 21, 2007 | 28.82 | 28.97 | 28.78 | 28.82 | 69,390 | -0.06(-0.20%) |
Aug 20, 2007 | 28.83 | 28.97 | 28.49 | 28.88 | 79,776 | +0.18(+0.61%) |
Aug 17, 2007 | 28.94 | 28.94 | 28.18 | 28.70 | 150,271 | +0.86(+3.07%) |
Aug 16, 2007 | 27.42 | 27.93 | 26.89 | 27.85 | 595,782 | -0.03(-0.10%) |
Aug 15, 2007 | 28.32 | 28.56 | 27.83 | 27.87 | 85,964 | -0.52(-1.83%) |
Aug 14, 2007 | 29.25 | 29.25 | 28.40 | 28.40 | 157,343 | -0.85(-2.89%) |
Aug 13, 2007 | 29.44 | 29.50 | 29.19 | 29.24 | 77,124 | +0.12(+0.40%) |
Aug 10, 2007 | 28.19 | 29.27 | 28.11 | 29.12 | 419,434 | +0.46(+1.61%) |
Aug 09, 2007 | 29.14 | 29.36 | 28.66 | 28.66 | 177,674 | -0.95(-3.22%) |
Aug 08, 2007 | 29.62 | 29.70 | 29.29 | 29.62 | 336,564 | +0.05(+0.17%) |
Aug 07, 2007 | 29.36 | 29.72 | 29.17 | 29.57 | 126,404 | +0.00(+0.01%) |
Aug 06, 2007 | 29.36 | 29.56 | 29.16 | 29.56 | 173,254 | +0.12(+0.42%) |
Aug 03, 2007 | 29.69 | 29.80 | 29.42 | 29.44 | 142,316 | -0.33(-1.11%) |
Aug 02, 2007 | 29.35 | 29.79 | 29.35 | 29.77 | 156,680 | +0.57(+1.94%) |
Aug 01, 2007 | 28.94 | 29.23 | 28.67 | 29.21 | 142,979 | +0.37(+1.27%) |
Jul 31, 2007 | 29.59 | 29.59 | 28.84 | 28.84 | 147,840 | -0.46(-1.56%) |
Jul 30, 2007 | 28.94 | 29.38 | 28.92 | 29.30 | 48,396 | +0.38(+1.30%) |
Jul 27, 2007 | 29.12 | 29.40 | 28.92 | 28.92 | 87,953 | -0.27(-0.93%) |
Jul 26, 2007 | 29.47 | 29.82 | 28.87 | 29.19 | 178,337 | -0.68(-2.27%) |
Jul 25, 2007 | 29.98 | 30.09 | 29.66 | 29.87 | 143,421 | +0.31(+1.04%) |
Jul 24, 2007 | 29.96 | 29.99 | 29.48 | 29.56 | 88,174 | -0.44(-1.48%) |
Jul 23, 2007 | 30.00 | 30.16 | 29.98 | 30.01 | 118,891 | +0.18(+0.59%) |
Jul 20, 2007 | 30.09 | 30.09 | 29.80 | 29.83 | 135,023 | -0.38(-1.24%) |
Jul 19, 2007 | 30.03 | 30.24 | 30.00 | 30.21 | 70,053 | +0.41(+1.39%) |
Jul 18, 2007 | 29.87 | 29.88 | 29.58 | 29.79 | 32,485 | -0.12(-0.40%) |
Jul 17, 2007 | 29.78 | 30.06 | 29.75 | 29.91 | 54,362 | +0.26(+0.87%) |
Jul 16, 2007 | 29.62 | 29.73 | 29.54 | 29.65 | 182,977 | -0.10(-0.35%) |
Jul 13, 2007 | 29.59 | 29.76 | 29.54 | 29.76 | 44,639 | +0.21(+0.72%) |
Jul 12, 2007 | 29.35 | 29.57 | 29.33 | 29.54 | 38,230 | +0.35(+1.21%) |
Jul 11, 2007 | 29.16 | 29.25 | 29.00 | 29.19 | 990,908 | +0.14(+0.50%) |
Jul 10, 2007 | 29.32 | 29.32 | 29.05 | 29.05 | 77,787 | -0.42(-1.43%) |
Jul 09, 2007 | 29.40 | 29.50 | 29.30 | 29.47 | 152,923 | +0.29(+1.01%) |
Jul 06, 2007 | 29.13 | 29.25 | 29.09 | 29.17 | 54,583 | +0.05(+0.17%) |
Jul 05, 2007 | 29.05 | 29.13 | 28.99 | 29.12 | 80,439 | +0.18(+0.61%) |
Jul 03, 2007 | 28.98 | 29.02 | 28.90 | 28.95 | 45,081 | +0.14(+0.47%) |
Jul 02, 2007 | 28.46 | 28.81 | 28.46 | 28.81 | 70,274 | +0.38(+1.34%) |
Jun 29, 2007 | 28.37 | 28.59 | 28.28 | 28.43 | 39,335 | +0.14(+0.51%) |
Jun 28, 2007 | 28.30 | 28.42 | 28.25 | 28.29 | 82,428 | +0.01(+0.05%) |
Jun 27, 2007 | 27.94 | 28.27 | 27.88 | 28.27 | 52,595 | +0.18(+0.63%) |
Jun 26, 2007 | 28.28 | 28.28 | 28.02 | 28.10 | 17,016 | -0.05(-0.19%) |
Jun 25, 2007 | 28.35 | 28.42 | 28.05 | 28.15 | 62,760 | -0.10(-0.37%) |
Jun 22, 2007 | 28.43 | 28.43 | 28.09 | 28.25 | 40,661 | -0.19(-0.68%) |
Jun 21, 2007 | 28.25 | 28.53 | 28.14 | 28.45 | 46,407 | +0.05(+0.19%) |
Jun 20, 2007 | 28.83 | 28.83 | 28.40 | 28.40 | 48,617 | -0.30(-1.06%) |
Jun 19, 2007 | 28.64 | 28.70 | 28.54 | 28.70 | 62,981 | +0.16(+0.55%) |
Jun 18, 2007 | 28.76 | 28.76 | 28.51 | 28.54 | 41,324 | -0.13(-0.46%) |
Jun 15, 2007 | 28.73 | 28.80 | 28.65 | 28.67 | 195,574 | +0.26(+0.91%) |
Jun 14, 2007 | 28.26 | 28.47 | 28.26 | 28.41 | 38,230 | +0.31(+1.11%) |
Jun 13, 2007 | 27.93 | 28.14 | 27.89 | 28.10 | 29,391 | +0.34(+1.22%) |
Jun 12, 2007 | 27.85 | 28.05 | 27.76 | 27.76 | 32,485 | -0.26(-0.94%) |
Jun 11, 2007 | 28.01 | 28.11 | 27.92 | 28.02 | 16,574 | -0.05(-0.19%) |
Jun 08, 2007 | 27.61 | 28.08 | 27.57 | 28.08 | 48,617 | +0.36(+1.29%) |
Jun 07, 2007 | 28.19 | 28.19 | 27.72 | 27.72 | 26,076 | -0.47(-1.67%) |
Jun 06, 2007 | 28.19 | 28.21 | 28.02 | 28.19 | 27,402 | -0.09(-0.34%) |
Jun 05, 2007 | 28.26 | 28.32 | 28.14 | 28.29 | 33,590 | -0.09(-0.32%) |
Jun 04, 2007 | 28.29 | 28.39 | 28.27 | 28.38 | 31,159 | +0.07(+0.26%) |
Jun 01, 2007 | 28.49 | 28.53 | 28.27 | 28.30 | 25,634 | +0.04(+0.13%) |
May 31, 2007 | 28.19 | 28.29 | 28.15 | 28.27 | 62,760 | +0.20(+0.73%) |
May 30, 2007 | 27.73 | 28.06 | 27.67 | 28.06 | 24,308 | +0.21(+0.75%) |
May 29, 2007 | 27.81 | 27.86 | 27.73 | 27.86 | 28,507 | +0.25(+0.90%) |
May 25, 2007 | 27.65 | 27.65 | 27.53 | 27.61 | 18,120 | +0.21(+0.78%) |
May 24, 2007 | 27.65 | 27.83 | 27.40 | 27.40 | 29,170 | -0.10(-0.35%) |
May 23, 2007 | 27.67 | 27.71 | 27.49 | 27.49 | 65,191 | -0.16(-0.57%) |
May 22, 2007 | 27.83 | 27.83 | 27.61 | 27.65 | 46,628 | -0.16(-0.57%) |
May 21, 2007 | 27.69 | 27.88 | 27.69 | 27.81 | 81,765 | +0.11(+0.41%) |
May 18, 2007 | 27.74 | 27.74 | 27.62 | 27.69 | 31,159 | +0.03(+0.10%) |
May 17, 2007 | 27.60 | 27.74 | 27.54 | 27.67 | 24,529 | +0.05(+0.16%) |
May 16, 2007 | 27.47 | 27.62 | 27.41 | 27.62 | 33,369 | +0.24(+0.86%) |
May 15, 2007 | 27.59 | 27.74 | 27.39 | 27.39 | 28,949 | -0.06(-0.21%) |
May 14, 2007 | 27.60 | 27.63 | 27.42 | 27.45 | 28,507 | -0.06(-0.21%) |
May 11, 2007 | 27.42 | 27.50 | 27.37 | 27.50 | 35,358 | +0.13(+0.46%) |
May 10, 2007 | 27.55 | 27.56 | 27.36 | 27.38 | 41,987 | -0.26(-0.94%) |
May 09, 2007 | 27.53 | 27.67 | 27.46 | 27.64 | 34,032 | +0.14(+0.50%) |
May 08, 2007 | 27.42 | 27.50 | 27.26 | 27.50 | 38,451 | -0.09(-0.31%) |
May 07, 2007 | 27.47 | 27.59 | 27.44 | 27.59 | 38,451 | +0.34(+1.23%) |
May 04, 2007 | 27.31 | 27.35 | 27.17 | 27.25 | 29,170 | +0.11(+0.40%) |
May 03, 2007 | 27.04 | 27.14 | 26.97 | 27.14 | 21,435 | +0.22(+0.81%) |
May 02, 2007 | 26.64 | 27.02 | 26.64 | 26.92 | 53,037 | +0.34(+1.29%) |
May 01, 2007 | 26.61 | 26.61 | 26.40 | 26.58 | 22,761 | +0.07(+0.27%) |
Apr 30, 2007 | 26.65 | 26.75 | 26.51 | 26.51 | 39,114 | -0.18(-0.68%) |
Apr 27, 2007 | 26.51 | 26.73 | 26.51 | 26.69 | 37,788 | +0.18(+0.67%) |
Apr 26, 2007 | 26.68 | 26.68 | 26.49 | 26.51 | 66,959 | -0.11(-0.42%) |
Apr 25, 2007 | 26.59 | 26.70 | 26.46 | 26.63 | 63,644 | +0.14(+0.55%) |
Apr 24, 2007 | 26.63 | 26.63 | 26.34 | 26.48 | 291,482 | -0.12(-0.46%) |
Apr 23, 2007 | 26.51 | 26.64 | 26.51 | 26.60 | 47,291 | +0.11(+0.43%) |
Apr 20, 2007 | 26.54 | 26.54 | 26.41 | 26.49 | 81,765 | +0.27(+1.04%) |
Apr 19, 2007 | 26.25 | 26.30 | 26.15 | 26.22 | 31,380 | -0.12(-0.46%) |
Apr 18, 2007 | 26.15 | 26.42 | 26.14 | 26.34 | 80,218 | +0.21(+0.80%) |
Apr 17, 2007 | 26.10 | 26.20 | 26.04 | 26.13 | 21,214 | -0.01(-0.05%) |
Apr 16, 2007 | 26.02 | 26.17 | 26.02 | 26.15 | 49,943 | +0.24(+0.93%) |
Apr 13, 2007 | 25.82 | 25.93 | 25.77 | 25.91 | 22,319 | +0.03(+0.10%) |
Apr 12, 2007 | 25.61 | 25.88 | 25.58 | 25.88 | 31,822 | +0.19(+0.73%) |
Apr 11, 2007 | 25.97 | 25.97 | 25.66 | 25.69 | 46,186 | -0.26(-0.99%) |
Apr 10, 2007 | 25.95 | 26.00 | 25.91 | 25.95 | 108,725 | +0.05(+0.17%) |
Apr 09, 2007 | 26.02 | 26.02 | 25.88 | 25.90 | 85,301 | +0.00(+0.00%) |
Apr 05, 2007 | 25.84 | 25.94 | 25.84 | 25.90 | 328,166 | -0.01(-0.03%) |
Apr 04, 2007 | 25.93 | 25.97 | 25.87 | 25.91 | 32,264 | +0.03(+0.10%) |
Apr 03, 2007 | 25.79 | 25.95 | 25.70 | 25.88 | 37,346 | +0.25(+0.99%) |
Apr 02, 2007 | 25.66 | 25.66 | 25.53 | 25.63 | 22,098 | +0.05(+0.21%) |
Mar 30, 2007 | 25.75 | 25.82 | 25.47 | 25.58 | 717,326 | -0.09(-0.35%) |
Mar 29, 2007 | 25.75 | 25.79 | 25.50 | 25.67 | 53,700 | +0.12(+0.46%) |
Mar 28, 2007 | 25.75 | 25.75 | 25.49 | 25.55 | 27,623 | -0.27(-1.05%) |
Mar 27, 2007 | 25.82 | 25.82 | 25.69 | 25.82 | 155,796 | -0.08(-0.30%) |
Mar 26, 2007 | 25.97 | 25.99 | 25.68 | 25.90 | 143,641 | -0.08(-0.30%) |
Mar 23, 2007 | 25.79 | 26.00 | 25.79 | 25.98 | 114,029 | +0.15(+0.59%) |
Mar 22, 2007 | 26.02 | 26.02 | 25.47 | 25.82 | 109,167 | -0.15(-0.57%) |
Mar 21, 2007 | 25.77 | 26.00 | 25.64 | 25.97 | 35,358 | +0.26(+1.00%) |
Mar 20, 2007 | 25.65 | 25.72 | 25.57 | 25.72 | 47,512 | +0.11(+0.44%) |
Mar 19, 2007 | 25.63 | 25.69 | 25.55 | 25.60 | 30,275 | +0.22(+0.87%) |
Mar 16, 2007 | 25.39 | 25.54 | 25.35 | 25.38 | 57,235 | +0.02(+0.07%) |
Mar 15, 2007 | 25.16 | 25.37 | 25.16 | 25.36 | 46,186 | +0.26(+1.05%) |
Mar 14, 2007 | 25.05 | 25.19 | 24.68 | 25.10 | 50,827 | +0.09(+0.34%) |
Mar 13, 2007 | 25.58 | 25.48 | 24.98 | 25.02 | 33,811 | -0.56(-2.19%) |
Mar 12, 2007 | 25.26 | 25.62 | 25.25 | 25.58 | 106,516 | +0.33(+1.29%) |
Mar 09, 2007 | 25.34 | 25.34 | 25.14 | 25.25 | 125,521 | +0.14(+0.58%) |
Mar 08, 2007 | 25.11 | 25.25 | 25.06 | 25.11 | 40,440 | +0.17(+0.69%) |
Mar 07, 2007 | 24.96 | 25.02 | 24.85 | 24.93 | 31,380 | -0.00(-0.02%) |
Mar 06, 2007 | 24.89 | 24.95 | 24.71 | 24.94 | 37,567 | +0.43(+1.77%) |
Mar 05, 2007 | 24.48 | 24.91 | 24.48 | 24.50 | 266,290 | -0.24(-0.95%) |
Mar 02, 2007 | 25.04 | 25.10 | 24.74 | 24.74 | 223,860 | -0.36(-1.44%) |
Mar 01, 2007 | 24.67 | 25.25 | 24.59 | 25.10 | 53,920 | +0.01(+0.04%) |
Feb 28, 2007 | 25.06 | 25.27 | 24.82 | 25.09 | 131,045 | +0.14(+0.54%) |
Feb 27, 2007 | 25.34 | 25.50 | 24.79 | 24.96 | 238,445 | -0.85(-3.28%) |
Feb 26, 2007 | 26.16 | 26.16 | 25.74 | 25.80 | 305,922 | -0.27(-1.04%) |
Feb 23, 2007 | 26.05 | 26.10 | 25.94 | 26.07 | 51,269 | -0.04(-0.14%) |
Feb 22, 2007 | 26.22 | 26.28 | 25.99 | 26.11 | 187,176 | -0.09(-0.35%) |
Feb 21, 2007 | 26.22 | 26.28 | 26.12 | 26.20 | 85,301 | +0.04(+0.14%) |
Feb 20, 2007 | 26.02 | 26.18 | 25.92 | 26.16 | 64,086 | +0.19(+0.73%) |
Feb 16, 2007 | 26.06 | 26.06 | 25.87 | 25.97 | 48,175 | -0.07(-0.26%) |
Feb 15, 2007 | 25.95 | 26.06 | 25.88 | 26.04 | 139,001 | +0.15(+0.59%) |
Feb 14, 2007 | 25.84 | 25.92 | 25.79 | 25.89 | 374,132 | +0.15(+0.58%) |
Feb 13, 2007 | 25.57 | 25.75 | 25.57 | 25.74 | 50,175 | +0.22(+0.85%) |
Feb 12, 2007 | 25.61 | 25.61 | 25.45 | 25.52 | 82,207 | -0.07(-0.28%) |
Feb 09, 2007 | 25.82 | 25.82 | 25.53 | 25.59 | 217,451 | -0.17(-0.65%) |
Feb 08, 2007 | 25.85 | 25.85 | 25.67 | 25.76 | 89,500 | -0.04(-0.14%) |
Feb 07, 2007 | 25.76 | 25.83 | 25.71 | 25.80 | 52,374 | +0.11(+0.43%) |
Feb 06, 2007 | 25.61 | 25.71 | 25.55 | 25.69 | 64,528 | +0.15(+0.60%) |
Feb 05, 2007 | 25.49 | 25.59 | 25.39 | 25.54 | 36,241 | +0.10(+0.37%) |
Feb 02, 2007 | 25.48 | 25.54 | 25.40 | 25.44 | 39,114 | +0.04(+0.14%) |
Feb 01, 2007 | 25.19 | 25.42 | 25.15 | 25.40 | 69,611 | +0.32(+1.26%) |
Jan 31, 2007 | 24.80 | 25.14 | 24.80 | 25.09 | 36,904 | +0.36(+1.46%) |
Jan 30, 2007 | 24.61 | 24.74 | 24.61 | 24.73 | 37,567 | +0.14(+0.55%) |
Jan 29, 2007 | 24.54 | 24.61 | 24.49 | 24.59 | 31,601 | +0.05(+0.22%) |
Jan 26, 2007 | 24.66 | 24.67 | 24.39 | 24.54 | 52,595 | -0.09(-0.39%) |
Jan 25, 2007 | 25.05 | 25.05 | 24.60 | 24.63 | 39,335 | -0.31(-1.23%) |
Jan 24, 2007 | 24.83 | 24.94 | 24.72 | 24.94 | 72,704 | +0.09(+0.36%) |
Jan 23, 2007 | 24.41 | 24.95 | 24.37 | 24.85 | 280,433 | +0.59(+2.42%) |
Jan 22, 2007 | 24.57 | 24.57 | 24.21 | 24.26 | 36,462 | -0.37(-1.51%) |
Jan 19, 2007 | 24.53 | 24.63 | 24.49 | 24.63 | 65,854 | +0.14(+0.59%) |
Jan 18, 2007 | 24.68 | 24.71 | 24.44 | 24.49 | 77,566 | -0.26(-1.04%) |
Jan 17, 2007 | 24.75 | 24.82 | 24.66 | 24.74 | 61,213 | +0.01(+0.04%) |
Jan 16, 2007 | 24.80 | 24.85 | 24.69 | 24.73 | 81,323 | +0.08(+0.31%) |
Jan 12, 2007 | 24.68 | 24.69 | 24.55 | 24.66 | 60,992 | -0.01(-0.04%) |
Jan 11, 2007 | 24.49 | 24.73 | 24.48 | 24.67 | 148,724 | +0.18(+0.72%) |
Jan 10, 2007 | 24.25 | 24.49 | 24.20 | 24.49 | 56,351 | +0.19(+0.76%) |
Jan 09, 2007 | 24.39 | 24.41 | 24.16 | 24.30 | 14,806 | -0.02(-0.09%) |
Jan 08, 2007 | 24.12 | 24.34 | 24.01 | 24.33 | 45,523 | +0.27(+1.11%) |
Jan 05, 2007 | 24.13 | 24.14 | 23.97 | 24.06 | 16,132 | -0.11(-0.47%) |
Jan 04, 2007 | 24.13 | 24.21 | 24.00 | 24.17 | 108,062 | -0.03(-0.11%) |
Jan 03, 2007 | 24.25 | 24.44 | 24.08 | 24.20 | 46,186 | +0.02(+0.07%) |
Dec 29, 2006 | 24.30 | 24.34 | 24.18 | 24.18 | 30,054 | -0.16(-0.65%) |
Dec 28, 2006 | 24.41 | 24.41 | 24.29 | 24.34 | 20,330 | -0.05(-0.22%) |
Dec 27, 2006 | 24.25 | 24.39 | 24.25 | 24.39 | 92,593 | +0.21(+0.88%) |
Dec 26, 2006 | 23.98 | 24.18 | 23.98 | 24.18 | 23,645 | +0.21(+0.89%) |
Dec 22, 2006 | 24.14 | 24.14 | 23.92 | 23.97 | 13,922 | -0.18(-0.75%) |
Dec 21, 2006 | 24.28 | 24.30 | 24.07 | 24.15 | 47,733 | -0.08(-0.34%) |
Dec 20, 2006 | 23.99 | 24.25 | 23.99 | 24.23 | 41,766 | +0.13(+0.53%) |
Dec 19, 2006 | 23.80 | 24.11 | 23.80 | 24.11 | 34,253 | +0.26(+1.08%) |
Dec 18, 2006 | 24.14 | 24.16 | 23.85 | 23.85 | 78,008 | -0.30(-1.24%) |
Dec 15, 2006 | 24.19 | 24.22 | 24.15 | 24.15 | 11,270 | +0.10(+0.41%) |
Dec 14, 2006 | 24.07 | 24.14 | 24.02 | 24.05 | 25,855 | -0.02(-0.08%) |
Dec 13, 2006 | 24.21 | 24.23 | 24.04 | 24.06 | 102,980 | -0.01(-0.04%) |
Dec 12, 2006 | 24.12 | 24.16 | 23.99 | 24.07 | 14,364 | -0.11(-0.47%) |
Dec 11, 2006 | 24.25 | 24.27 | 24.17 | 24.19 | 14,364 | -0.03(-0.11%) |
Dec 08, 2006 | 24.25 | 24.29 | 24.14 | 24.21 | 22,319 | -0.04(-0.17%) |
Dec 07, 2006 | 24.44 | 24.46 | 24.24 | 24.25 | 38,009 | -0.11(-0.45%) |
Dec 06, 2006 | 24.39 | 24.39 | 24.22 | 24.36 | 41,324 | +0.05(+0.20%) |
Dec 05, 2006 | 24.16 | 24.32 | 24.16 | 24.31 | 32,706 | +0.11(+0.47%) |
Dec 04, 2006 | 23.95 | 24.25 | 23.95 | 24.20 | 120,217 | +0.39(+1.63%) |
Dec 01, 2006 | 23.73 | 23.98 | 23.64 | 23.81 | 36,683 | -0.08(-0.34%) |
Nov 30, 2006 | 23.96 | 23.97 | 23.66 | 23.89 | 62,981 | -0.09(-0.36%) |
Nov 29, 2006 | 23.73 | 23.98 | 23.73 | 23.98 | 13,259 | +0.36(+1.53%) |
Nov 28, 2006 | 23.49 | 23.62 | 23.39 | 23.62 | 19,004 | +0.13(+0.56%) |
Nov 27, 2006 | 23.98 | 23.98 | 23.49 | 23.49 | 52,374 | -0.54(-2.26%) |
Nov 24, 2006 | 23.92 | 24.05 | 23.92 | 24.03 | 3,977 | -0.03(-0.11%) |
Nov 22, 2006 | 24.07 | 24.07 | 23.99 | 24.06 | 30,496 | +0.02(+0.08%) |
Nov 21, 2006 | 23.96 | 24.06 | 23.89 | 24.04 | 21,435 | +0.15(+0.62%) |
Nov 20, 2006 | 23.96 | 23.96 | 23.88 | 23.89 | 14,806 | -0.05(-0.21%) |
Nov 17, 2006 | 24.03 | 24.03 | 23.89 | 23.94 | 43,313 | -0.10(-0.41%) |
Nov 16, 2006 | 24.03 | 24.05 | 23.94 | 24.04 | 27,402 | +0.13(+0.53%) |
Nov 15, 2006 | 23.62 | 23.96 | 23.62 | 23.91 | 93,256 | +0.36(+1.54%) |
Nov 14, 2006 | 23.35 | 23.55 | 23.25 | 23.55 | 33,590 | +0.31(+1.32%) |
Nov 13, 2006 | 23.12 | 23.30 | 23.12 | 23.24 | 29,612 | +0.18(+0.78%) |
Nov 10, 2006 | 22.99 | 23.12 | 22.98 | 23.06 | 16,795 | +0.14(+0.61%) |
Nov 09, 2006 | 23.19 | 23.21 | 22.92 | 22.92 | 81,765 | -0.17(-0.74%) |
Nov 08, 2006 | 23.01 | 23.20 | 22.92 | 23.09 | 271,593 | -0.16(-0.68%) |
Nov 07, 2006 | 23.07 | 23.35 | 23.07 | 23.25 | 70,937 | +0.20(+0.88%) |
Nov 06, 2006 | 22.92 | 23.09 | 22.87 | 23.05 | 38,672 | +0.36(+1.58%) |
Nov 03, 2006 | 22.76 | 22.79 | 22.62 | 22.69 | 13,922 | +0.05(+0.24%) |
Nov 02, 2006 | 22.74 | 22.76 | 22.63 | 22.63 | 93,035 | -0.18(-0.79%) |
Nov 01, 2006 | 22.97 | 23.08 | 22.81 | 22.82 | 20,551 | -0.13(-0.56%) |
Oct 31, 2006 | 23.01 | 23.01 | 22.85 | 22.94 | 180,988 | -0.07(-0.29%) |
Oct 30, 2006 | 22.72 | 23.05 | 22.72 | 23.01 | 123,532 | +0.30(+1.31%) |
Oct 27, 2006 | 22.83 | 22.89 | 22.67 | 22.71 | 41,766 | -0.13(-0.57%) |
Oct 26, 2006 | 22.87 | 22.87 | 22.45 | 22.84 | 76,019 | +0.08(+0.33%) |
Oct 25, 2006 | 23.03 | 23.03 | 22.70 | 22.77 | 182,093 | -0.24(-1.02%) |
Oct 24, 2006 | 22.94 | 23.00 | 22.89 | 23.00 | 38,009 | +0.11(+0.47%) |
Oct 23, 2006 | 22.80 | 22.91 | 22.72 | 22.89 | 14,364 | +0.09(+0.40%) |
Oct 20, 2006 | 23.01 | 23.01 | 22.78 | 22.80 | 21,877 | -0.16(-0.69%) |
Oct 19, 2006 | 23.06 | 23.06 | 22.87 | 22.96 | 30,054 | -0.13(-0.57%) |
Oct 18, 2006 | 23.20 | 23.28 | 23.03 | 23.09 | 81,765 | +0.00(+0.00%) |
Oct 17, 2006 | 23.33 | 23.33 | 23.05 | 23.09 | 40,661 | -0.29(-1.24%) |
Oct 16, 2006 | 23.21 | 23.39 | 23.21 | 23.38 | 39,335 | +0.18(+0.76%) |
Oct 13, 2006 | 23.19 | 23.23 | 23.09 | 23.20 | 73,809 | +0.00(+0.02%) |
Oct 12, 2006 | 22.81 | 23.20 | 22.81 | 23.20 | 133,476 | +0.44(+1.95%) |
Oct 11, 2006 | 22.78 | 22.78 | 22.60 | 22.76 | 47,512 | -0.04(-0.15%) |
Oct 10, 2006 | 22.81 | 22.81 | 22.68 | 22.79 | 18,562 | +0.04(+0.19%) |
Oct 09, 2006 | 22.72 | 22.76 | 22.60 | 22.75 | 41,545 | +0.06(+0.28%) |
Oct 06, 2006 | 22.65 | 22.72 | 22.52 | 22.68 | 27,844 | -0.00(-0.02%) |
Oct 05, 2006 | 22.60 | 22.69 | 22.50 | 22.69 | 59,445 | +0.15(+0.68%) |
Oct 04, 2006 | 22.25 | 22.55 | 22.22 | 22.54 | 40,219 | +0.24(+1.08%) |
Oct 03, 2006 | 22.11 | 22.41 | 21.99 | 22.30 | 78,229 | +0.17(+0.78%) |