Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.56 | 18.79 | 18.51 | 18.68 | 1,749,950 | +0.35(+1.88%) |
Aug 30, 2007 | 18.30 | 18.87 | 18.21 | 18.34 | 1,473,204 | -0.18(-0.95%) |
Aug 29, 2007 | 18.05 | 18.67 | 18.03 | 18.51 | 2,139,818 | +0.54(+3.00%) |
Aug 28, 2007 | 17.94 | 18.25 | 17.85 | 17.98 | 2,111,894 | +0.03(+0.14%) |
Aug 27, 2007 | 18.14 | 18.23 | 17.88 | 17.95 | 1,884,594 | -0.29(-1.57%) |
Aug 24, 2007 | 18.09 | 18.46 | 17.93 | 18.24 | 2,953,776 | +0.13(+0.70%) |
Aug 23, 2007 | 18.35 | 18.44 | 17.80 | 18.11 | 4,393,710 | -0.24(-1.28%) |
Aug 22, 2007 | 18.64 | 18.72 | 18.19 | 18.35 | 2,921,218 | -0.12(-0.64%) |
Aug 21, 2007 | 18.80 | 18.83 | 18.39 | 18.46 | 2,258,407 | -0.42(-2.23%) |
Aug 20, 2007 | 18.83 | 19.33 | 18.72 | 18.88 | 2,286,568 | +0.02(+0.09%) |
Aug 17, 2007 | 19.56 | 19.57 | 18.19 | 18.87 | 4,758,324 | -0.27(-1.41%) |
Aug 16, 2007 | 19.57 | 19.59 | 18.74 | 19.14 | 2,855,757 | -0.44(-2.24%) |
Aug 15, 2007 | 19.84 | 20.07 | 19.54 | 19.57 | 2,005,070 | -0.23(-1.15%) |
Aug 14, 2007 | 20.20 | 20.20 | 19.68 | 19.80 | 2,419,081 | -0.32(-1.59%) |
Aug 13, 2007 | 20.21 | 20.28 | 19.64 | 20.12 | 2,947,003 | -0.14(-0.71%) |
Aug 10, 2007 | 19.68 | 20.43 | 19.57 | 20.26 | 3,478,750 | +0.53(+2.69%) |
Aug 09, 2007 | 19.28 | 20.41 | 18.86 | 19.73 | 5,186,874 | +0.45(+2.36%) |
Aug 08, 2007 | 18.21 | 19.68 | 18.09 | 19.28 | 5,300,109 | +1.32(+7.36%) |
Aug 07, 2007 | 18.54 | 18.58 | 17.56 | 17.96 | 3,732,027 | -0.58(-3.13%) |
Aug 06, 2007 | 18.19 | 18.54 | 18.16 | 18.54 | 2,138,072 | +0.07(+0.36%) |
Aug 03, 2007 | 18.68 | 19.09 | 18.45 | 18.47 | 1,886,957 | -0.61(-3.22%) |
Aug 02, 2007 | 19.15 | 19.30 | 18.73 | 19.09 | 1,761,580 | +0.03(+0.13%) |
Aug 01, 2007 | 19.69 | 19.69 | 18.64 | 19.06 | 2,277,733 | +0.10(+0.53%) |
Jul 31, 2007 | 19.53 | 19.65 | 18.91 | 18.96 | 2,126,587 | -0.45(-2.34%) |
Jul 30, 2007 | 19.04 | 19.55 | 18.99 | 19.41 | 1,811,858 | +0.32(+1.67%) |
Jul 27, 2007 | 19.46 | 19.63 | 19.09 | 19.10 | 2,539,315 | -0.36(-1.86%) |
Jul 26, 2007 | 19.62 | 20.00 | 19.15 | 19.46 | 3,412,135 | -0.40(-1.99%) |
Jul 25, 2007 | 19.82 | 20.06 | 19.73 | 19.85 | 2,620,742 | -0.02(-0.08%) |
Jul 24, 2007 | 20.13 | 20.48 | 19.80 | 19.87 | 3,264,568 | -0.43(-2.11%) |
Jul 23, 2007 | 20.66 | 20.79 | 20.26 | 20.30 | 1,939,121 | -0.29(-1.43%) |
Jul 20, 2007 | 20.80 | 20.87 | 20.46 | 20.59 | 2,479,536 | -0.22(-1.05%) |
Jul 19, 2007 | 20.62 | 20.99 | 20.58 | 20.81 | 2,027,171 | +0.18(+0.86%) |
Jul 18, 2007 | 20.81 | 20.90 | 20.42 | 20.64 | 3,517,012 | -0.26(-1.25%) |
Jul 17, 2007 | 20.78 | 21.27 | 20.68 | 20.90 | 3,731,280 | +0.12(+0.57%) |
Jul 16, 2007 | 20.83 | 21.09 | 20.47 | 20.78 | 5,681,135 | -0.10(-0.48%) |
Jul 13, 2007 | 20.22 | 20.94 | 20.14 | 20.88 | 6,401,997 | +0.68(+3.38%) |
Jul 12, 2007 | 20.01 | 20.21 | 19.65 | 20.20 | 5,275,161 | +0.14(+0.71%) |
Jul 11, 2007 | 19.57 | 20.37 | 19.55 | 20.05 | 6,352,794 | +0.44(+2.23%) |
Jul 10, 2007 | 18.62 | 19.89 | 18.61 | 19.62 | 5,572,821 | +0.92(+4.91%) |
Jul 09, 2007 | 18.68 | 18.81 | 18.56 | 18.70 | 1,577,177 | -0.08(-0.40%) |
Jul 06, 2007 | 18.64 | 18.90 | 18.57 | 18.78 | 2,052,244 | +0.08(+0.45%) |
Jul 05, 2007 | 18.77 | 18.88 | 18.57 | 18.69 | 2,240,785 | -0.13(-0.71%) |
Jul 03, 2007 | 18.66 | 18.85 | 18.65 | 18.83 | 899,394 | +0.18(+0.95%) |
Jul 02, 2007 | 18.57 | 18.77 | 18.44 | 18.65 | 2,709,054 | +0.08(+0.41%) |
Jun 29, 2007 | 19.36 | 19.38 | 18.53 | 18.57 | 3,287,989 | -0.38(-2.00%) |
Jun 28, 2007 | 18.99 | 19.26 | 18.89 | 18.95 | 2,403,493 | -0.13(-0.71%) |
Jun 27, 2007 | 18.91 | 19.09 | 18.83 | 19.09 | 2,990,256 | +0.01(+0.04%) |
Jun 26, 2007 | 19.25 | 19.46 | 18.94 | 19.08 | 2,845,641 | -0.17(-0.87%) |
Jun 25, 2007 | 19.48 | 19.51 | 19.13 | 19.25 | 4,776,748 | -0.22(-1.12%) |
Jun 22, 2007 | 19.41 | 20.06 | 19.36 | 19.47 | 13,126,946 | +1.62(+9.10%) |
Jun 21, 2007 | 17.34 | 17.92 | 17.31 | 17.84 | 5,586,149 | +0.48(+2.76%) |
Jun 20, 2007 | 17.09 | 17.65 | 17.07 | 17.36 | 4,142,987 | +0.40(+2.33%) |
Jun 19, 2007 | 17.01 | 17.17 | 16.92 | 16.97 | 2,530,043 | -0.14(-0.84%) |
Jun 18, 2007 | 17.28 | 17.44 | 17.10 | 17.11 | 1,885,768 | -0.21(-1.21%) |
Jun 15, 2007 | 17.13 | 17.34 | 17.05 | 17.32 | 3,069,394 | +0.25(+1.48%) |
Jun 14, 2007 | 17.09 | 17.25 | 16.89 | 17.07 | 4,912,267 | +0.07(+0.40%) |
Jun 13, 2007 | 16.95 | 17.12 | 16.79 | 17.00 | 2,420,367 | +0.11(+0.65%) |
Jun 12, 2007 | 17.13 | 17.13 | 16.86 | 16.89 | 3,081,158 | -0.26(-1.52%) |
Jun 11, 2007 | 17.25 | 17.33 | 17.10 | 17.15 | 3,764,526 | -0.13(-0.73%) |
Jun 08, 2007 | 17.23 | 17.41 | 17.13 | 17.28 | 5,572,768 | +0.07(+0.39%) |
Jun 07, 2007 | 17.61 | 17.79 | 17.16 | 17.21 | 5,922,779 | -0.46(-2.62%) |
Jun 06, 2007 | 18.08 | 18.16 | 17.56 | 17.67 | 5,707,498 | -0.52(-2.87%) |
Jun 05, 2007 | 18.58 | 18.83 | 18.11 | 18.19 | 4,749,878 | -0.53(-2.83%) |
Jun 04, 2007 | 19.03 | 19.13 | 18.67 | 18.72 | 4,937,339 | -0.30(-1.59%) |
Jun 01, 2007 | 19.17 | 19.31 | 18.87 | 19.03 | 3,280,904 | -0.33(-1.70%) |
May 31, 2007 | 19.38 | 19.57 | 19.16 | 19.36 | 2,840,157 | -0.03(-0.17%) |
May 30, 2007 | 19.10 | 19.45 | 18.92 | 19.39 | 3,606,607 | +0.15(+0.79%) |
May 29, 2007 | 19.55 | 19.62 | 19.14 | 19.24 | 4,209,475 | -0.22(-1.12%) |
May 25, 2007 | 19.47 | 19.93 | 19.24 | 19.46 | 4,413,316 | +0.11(+0.57%) |
May 24, 2007 | 18.95 | 19.71 | 18.78 | 19.35 | 6,403,086 | -0.40(-2.00%) |
May 23, 2007 | 19.57 | 20.00 | 19.49 | 19.74 | 2,745,712 | +0.24(+1.21%) |
May 22, 2007 | 19.01 | 19.61 | 18.99 | 19.51 | 2,373,955 | +0.48(+2.52%) |
May 21, 2007 | 19.10 | 19.14 | 18.95 | 19.03 | 3,737,032 | +0.03(+0.18%) |
May 18, 2007 | 19.02 | 19.19 | 18.88 | 18.99 | 3,183,111 | +0.08(+0.40%) |
May 17, 2007 | 19.04 | 19.14 | 18.87 | 18.92 | 2,810,353 | -0.27(-1.40%) |
May 16, 2007 | 19.23 | 19.31 | 19.10 | 19.19 | 2,362,498 | -0.03(-0.18%) |
May 15, 2007 | 19.47 | 19.63 | 19.18 | 19.22 | 1,301,513 | -0.26(-1.34%) |
May 14, 2007 | 19.69 | 19.78 | 19.35 | 19.48 | 1,094,862 | -0.21(-1.07%) |
May 11, 2007 | 19.56 | 19.73 | 19.31 | 19.69 | 1,674,733 | +0.22(+1.12%) |
May 10, 2007 | 20.11 | 20.16 | 19.42 | 19.47 | 2,438,987 | -0.68(-3.38%) |
May 09, 2007 | 20.12 | 20.26 | 19.72 | 20.16 | 1,567,315 | -0.10(-0.50%) |
May 08, 2007 | 19.81 | 20.30 | 19.77 | 20.26 | 1,684,477 | +0.32(+1.60%) |
May 07, 2007 | 20.20 | 20.30 | 19.89 | 19.94 | 1,400,245 | -0.15(-0.75%) |
May 04, 2007 | 20.37 | 20.50 | 19.88 | 20.09 | 2,905,291 | -0.28(-1.36%) |
May 03, 2007 | 20.07 | 20.48 | 19.99 | 20.37 | 2,055,329 | +0.39(+1.94%) |
May 02, 2007 | 19.78 | 20.20 | 19.48 | 19.98 | 1,614,147 | +0.27(+1.37%) |
May 01, 2007 | 19.62 | 19.77 | 19.36 | 19.71 | 1,776,227 | +0.10(+0.52%) |
Apr 30, 2007 | 19.95 | 20.03 | 19.49 | 19.61 | 2,286,687 | -0.25(-1.27%) |
Apr 27, 2007 | 20.06 | 20.18 | 19.69 | 19.86 | 2,239,900 | -0.27(-1.34%) |
Apr 26, 2007 | 19.69 | 20.28 | 19.54 | 20.13 | 3,932,038 | +0.47(+2.40%) |
Apr 25, 2007 | 19.69 | 19.78 | 19.53 | 19.66 | 2,585,594 | +0.18(+0.91%) |
Apr 24, 2007 | 19.36 | 19.71 | 19.36 | 19.48 | 4,234,008 | +0.13(+0.65%) |
Apr 23, 2007 | 19.20 | 19.42 | 19.03 | 19.36 | 2,093,717 | +0.16(+0.83%) |
Apr 20, 2007 | 19.11 | 19.20 | 18.94 | 19.20 | 2,463,372 | +0.26(+1.38%) |
Apr 19, 2007 | 19.53 | 19.57 | 18.65 | 18.94 | 2,028,219 | +0.16(+0.85%) |
Apr 18, 2007 | 18.61 | 18.91 | 18.61 | 18.78 | 1,835,519 | +0.16(+0.86%) |
Apr 17, 2007 | 18.80 | 18.83 | 18.59 | 18.62 | 1,799,360 | -0.21(-1.12%) |
Apr 16, 2007 | 18.15 | 19.00 | 18.15 | 18.83 | 4,457,483 | +0.44(+2.38%) |
Apr 13, 2007 | 17.69 | 18.45 | 17.69 | 18.39 | 3,995,654 | +0.27(+1.49%) |
Apr 12, 2007 | 17.67 | 18.17 | 17.67 | 18.12 | 2,362,059 | +0.06(+0.33%) |
Apr 11, 2007 | 17.89 | 18.23 | 17.77 | 18.06 | 3,815,149 | +0.09(+0.52%) |
Apr 10, 2007 | 17.82 | 18.01 | 17.73 | 17.97 | 1,769,675 | +0.08(+0.47%) |
Apr 09, 2007 | 17.96 | 18.09 | 17.86 | 17.88 | 1,520,022 | -0.07(-0.37%) |
Apr 05, 2007 | 18.00 | 18.21 | 17.90 | 17.95 | 1,651,325 | -0.05(-0.28%) |
Apr 04, 2007 | 18.09 | 18.16 | 17.82 | 18.00 | 2,668,236 | -0.08(-0.42%) |
Apr 03, 2007 | 17.97 | 18.18 | 17.93 | 18.08 | 2,574,009 | +0.11(+0.61%) |
Apr 02, 2007 | 18.04 | 18.14 | 17.84 | 17.97 | 3,169,921 | -0.05(-0.28%) |
Mar 30, 2007 | 18.10 | 18.36 | 17.82 | 18.02 | 3,777,502 | +0.02(+0.09%) |
Mar 29, 2007 | 18.56 | 18.57 | 17.76 | 18.00 | 5,822,930 | -0.55(-2.95%) |
Mar 28, 2007 | 18.59 | 18.73 | 18.43 | 18.55 | 4,321,789 | -0.17(-0.90%) |
Mar 27, 2007 | 18.50 | 18.88 | 18.46 | 18.72 | 5,588,981 | +0.12(+0.63%) |
Mar 26, 2007 | 18.68 | 18.77 | 18.34 | 18.60 | 5,653,979 | -0.13(-0.72%) |
Mar 23, 2007 | 19.03 | 19.19 | 18.40 | 18.73 | 20,409,436 | -2.25(-10.71%) |
Mar 22, 2007 | 21.89 | 21.96 | 20.91 | 20.98 | 6,922,625 | -0.90(-4.12%) |
Mar 21, 2007 | 21.64 | 22.03 | 21.47 | 21.88 | 2,897,096 | +0.18(+0.81%) |
Mar 20, 2007 | 21.88 | 21.93 | 21.65 | 21.70 | 2,261,259 | -0.13(-0.58%) |
Mar 19, 2007 | 22.10 | 22.39 | 21.77 | 21.83 | 2,162,752 | -0.13(-0.58%) |
Mar 16, 2007 | 22.13 | 22.27 | 21.84 | 21.96 | 1,669,148 | -0.18(-0.80%) |
Mar 15, 2007 | 22.00 | 22.23 | 21.77 | 22.13 | 2,322,692 | +0.08(+0.38%) |
Mar 14, 2007 | 21.04 | 22.14 | 21.04 | 22.05 | 2,784,925 | +0.57(+2.66%) |
Mar 13, 2007 | 21.83 | 21.86 | 21.46 | 21.48 | 2,602,883 | -0.35(-1.62%) |
Mar 12, 2007 | 21.89 | 22.13 | 21.78 | 21.83 | 2,745,118 | -0.29(-1.33%) |
Mar 09, 2007 | 22.47 | 22.55 | 21.99 | 22.12 | 2,468,253 | -0.21(-0.94%) |
Mar 08, 2007 | 22.06 | 22.44 | 21.94 | 22.34 | 2,641,739 | +0.54(+2.47%) |
Mar 07, 2007 | 22.32 | 22.51 | 21.74 | 21.80 | 3,978,413 | -0.51(-2.30%) |
Mar 06, 2007 | 22.44 | 22.57 | 22.03 | 22.31 | 2,586,248 | +0.05(+0.23%) |
Mar 05, 2007 | 22.18 | 22.55 | 22.04 | 22.26 | 3,616,469 | +0.08(+0.38%) |
Mar 02, 2007 | 22.19 | 22.34 | 22.04 | 22.18 | 3,267,002 | -0.14(-0.64%) |
Mar 01, 2007 | 22.23 | 22.60 | 22.02 | 22.32 | 3,314,039 | -0.17(-0.75%) |
Feb 28, 2007 | 22.47 | 22.75 | 22.20 | 22.49 | 3,399,968 | +0.02(+0.08%) |
Feb 27, 2007 | 22.78 | 22.92 | 22.20 | 22.47 | 3,336,159 | -0.63(-2.73%) |
Feb 26, 2007 | 23.44 | 23.45 | 22.97 | 23.10 | 2,928,280 | -0.16(-0.69%) |
Feb 23, 2007 | 23.07 | 23.42 | 22.98 | 23.26 | 2,211,114 | +0.24(+1.06%) |
Feb 22, 2007 | 22.72 | 23.10 | 22.64 | 23.02 | 3,110,746 | +0.43(+1.90%) |
Feb 21, 2007 | 22.13 | 22.64 | 22.11 | 22.59 | 1,852,022 | +0.45(+2.01%) |
Feb 20, 2007 | 22.21 | 22.32 | 21.96 | 22.14 | 1,743,177 | -0.15(-0.68%) |
Feb 16, 2007 | 22.22 | 22.54 | 21.88 | 22.29 | 2,230,364 | -0.34(-1.49%) |
Feb 15, 2007 | 22.72 | 22.97 | 21.54 | 22.63 | 1,846,793 | +0.42(+1.89%) |
Feb 14, 2007 | 22.02 | 22.42 | 21.99 | 22.21 | 1,778,283 | +0.30(+1.38%) |
Feb 13, 2007 | 21.96 | 22.09 | 21.80 | 21.91 | 3,106,941 | -0.04(-0.19%) |
Feb 12, 2007 | 21.96 | 22.41 | 21.82 | 21.95 | 1,820,175 | +0.18(+0.81%) |
Feb 09, 2007 | 21.74 | 22.07 | 21.65 | 21.77 | 3,375,609 | +0.14(+0.66%) |
Feb 08, 2007 | 21.46 | 21.71 | 21.19 | 21.63 | 2,900,661 | +0.16(+0.74%) |
Feb 07, 2007 | 20.99 | 21.51 | 20.87 | 21.47 | 3,781,162 | +0.62(+2.99%) |
Feb 06, 2007 | 20.73 | 20.89 | 20.50 | 20.85 | 2,542,520 | +0.25(+1.23%) |
Feb 05, 2007 | 20.64 | 20.71 | 20.37 | 20.59 | 2,951,638 | +0.00(+0.00%) |
Feb 02, 2007 | 20.40 | 20.68 | 20.22 | 20.59 | 2,362,379 | +0.19(+0.95%) |
Feb 01, 2007 | 20.19 | 20.48 | 20.16 | 20.40 | 3,142,829 | +0.21(+1.04%) |
Jan 31, 2007 | 20.08 | 20.26 | 19.84 | 20.19 | 2,948,192 | +0.14(+0.71%) |
Jan 30, 2007 | 20.17 | 20.27 | 19.73 | 20.05 | 2,859,429 | -0.11(-0.54%) |
Jan 29, 2007 | 20.71 | 20.73 | 20.07 | 20.16 | 3,108,013 | -0.56(-2.68%) |
Jan 26, 2007 | 20.52 | 20.81 | 20.35 | 20.71 | 2,306,531 | +0.17(+0.82%) |
Jan 25, 2007 | 20.46 | 20.71 | 20.33 | 20.54 | 2,393,155 | +0.10(+0.49%) |
Jan 24, 2007 | 20.38 | 20.61 | 20.23 | 20.44 | 2,958,886 | +0.10(+0.50%) |
Jan 23, 2007 | 20.26 | 20.42 | 20.09 | 20.34 | 2,404,206 | +0.16(+0.79%) |
Jan 22, 2007 | 20.28 | 20.35 | 20.15 | 20.18 | 2,564,621 | -0.19(-0.95%) |
Jan 19, 2007 | 20.69 | 20.69 | 20.35 | 20.37 | 2,797,758 | -0.22(-1.06%) |
Jan 18, 2007 | 20.85 | 20.87 | 20.47 | 20.59 | 2,264,229 | -0.29(-1.37%) |
Jan 17, 2007 | 21.12 | 21.47 | 20.76 | 20.88 | 2,749,633 | -0.23(-1.08%) |
Jan 16, 2007 | 21.17 | 21.42 | 21.04 | 21.11 | 3,310,136 | +0.13(+0.64%) |
Jan 12, 2007 | 20.50 | 21.13 | 20.42 | 20.97 | 3,625,856 | +0.40(+1.92%) |
Jan 11, 2007 | 20.69 | 20.80 | 20.53 | 20.58 | 2,379,966 | -0.03(-0.12%) |
Jan 10, 2007 | 20.59 | 20.73 | 20.42 | 20.60 | 2,417,277 | -0.13(-0.65%) |
Jan 09, 2007 | 21.09 | 21.17 | 20.57 | 20.74 | 2,570,444 | -0.34(-1.60%) |
Jan 08, 2007 | 21.06 | 21.17 | 20.97 | 21.07 | 2,233,097 | +0.01(+0.04%) |
Jan 05, 2007 | 21.17 | 21.17 | 20.83 | 21.06 | 4,407,137 | -0.17(-0.79%) |
Jan 04, 2007 | 20.82 | 21.27 | 20.74 | 21.23 | 3,701,430 | +0.21(+1.00%) |
Jan 03, 2007 | 20.86 | 21.37 | 20.84 | 21.02 | 4,908,227 | +0.36(+1.75%) |
Dec 29, 2006 | 20.49 | 20.75 | 20.48 | 20.66 | 2,664,792 | +0.19(+0.95%) |
Dec 28, 2006 | 20.39 | 20.49 | 20.27 | 20.47 | 1,838,119 | -0.01(-0.04%) |
Dec 27, 2006 | 20.40 | 20.53 | 20.26 | 20.48 | 2,508,654 | +0.05(+0.25%) |
Dec 26, 2006 | 20.37 | 20.54 | 20.33 | 20.42 | 2,608,112 | +0.10(+0.50%) |
Dec 22, 2006 | 20.14 | 20.53 | 20.11 | 20.32 | 5,625,342 | +0.03(+0.12%) |
Dec 21, 2006 | 20.28 | 20.79 | 19.69 | 20.30 | 14,841,843 | -2.05(-9.19%) |
Dec 20, 2006 | 22.80 | 22.91 | 22.34 | 22.35 | 3,822,395 | -0.40(-1.78%) |
Dec 19, 2006 | 22.82 | 22.93 | 22.53 | 22.76 | 2,762,585 | -0.19(-0.84%) |
Dec 18, 2006 | 23.08 | 23.30 | 22.87 | 22.95 | 1,980,948 | -0.03(-0.11%) |
Dec 15, 2006 | 23.14 | 23.40 | 22.93 | 22.97 | 3,307,046 | -0.16(-0.69%) |
Dec 14, 2006 | 23.28 | 23.68 | 23.07 | 23.13 | 5,821,048 | -0.07(-0.29%) |
Dec 13, 2006 | 23.24 | 23.35 | 23.03 | 23.20 | 3,419,931 | +0.04(+0.18%) |
Dec 12, 2006 | 23.11 | 23.23 | 22.88 | 23.16 | 3,540,302 | -0.21(-0.90%) |
Dec 11, 2006 | 23.83 | 23.86 | 23.30 | 23.37 | 3,036,361 | -0.56(-2.32%) |
Dec 08, 2006 | 24.25 | 24.33 | 23.88 | 23.93 | 1,578,960 | -0.34(-1.39%) |
Dec 07, 2006 | 24.45 | 24.50 | 24.19 | 24.26 | 1,213,332 | +0.05(+0.21%) |
Dec 06, 2006 | 24.41 | 24.60 | 24.10 | 24.21 | 1,119,697 | -0.34(-1.40%) |
Dec 05, 2006 | 24.51 | 24.81 | 24.35 | 24.56 | 1,266,091 | +0.06(+0.24%) |
Dec 04, 2006 | 24.24 | 24.68 | 24.14 | 24.50 | 1,651,443 | +0.36(+1.50%) |
Dec 01, 2006 | 24.02 | 24.35 | 23.78 | 24.14 | 1,506,951 | +0.27(+1.13%) |
Nov 30, 2006 | 23.40 | 24.18 | 23.40 | 23.87 | 1,160,692 | -0.21(-0.87%) |
Nov 29, 2006 | 23.96 | 24.30 | 23.72 | 24.08 | 1,484,493 | +0.30(+1.27%) |
Nov 28, 2006 | 23.63 | 23.98 | 23.47 | 23.77 | 2,751,772 | +0.14(+0.61%) |
Nov 27, 2006 | 24.50 | 24.61 | 23.29 | 23.63 | 3,091,021 | -0.91(-3.70%) |
Nov 24, 2006 | 24.49 | 24.73 | 24.41 | 24.54 | 811,581 | +0.01(+0.03%) |
Nov 22, 2006 | 24.41 | 24.59 | 24.35 | 24.53 | 1,351,170 | +0.08(+0.34%) |
Nov 21, 2006 | 24.52 | 24.62 | 24.34 | 24.45 | 1,403,454 | +0.05(+0.21%) |
Nov 20, 2006 | 24.20 | 24.57 | 24.11 | 24.40 | 1,779,538 | +0.20(+0.83%) |
Nov 17, 2006 | 24.40 | 24.51 | 24.10 | 24.20 | 1,505,644 | -0.31(-1.27%) |
Nov 16, 2006 | 24.51 | 24.57 | 24.15 | 24.51 | 2,190,795 | +0.00(+0.00%) |
Nov 15, 2006 | 24.41 | 24.73 | 23.98 | 24.51 | 6,093,160 | -1.06(-4.15%) |
Nov 14, 2006 | 25.42 | 25.67 | 25.17 | 25.57 | 1,402,384 | +0.32(+1.27%) |
Nov 13, 2006 | 25.10 | 25.36 | 25.08 | 25.25 | 1,006,456 | +0.17(+0.67%) |
Nov 10, 2006 | 25.23 | 25.31 | 24.78 | 25.08 | 823,226 | +0.00(+0.00%) |
Nov 09, 2006 | 25.36 | 25.67 | 24.73 | 25.08 | 2,509,011 | +0.32(+1.29%) |
Nov 08, 2006 | 24.67 | 24.99 | 24.45 | 24.76 | 1,712,520 | +0.02(+0.07%) |
Nov 07, 2006 | 24.46 | 25.16 | 24.41 | 24.74 | 1,811,858 | +0.29(+1.21%) |
Nov 06, 2006 | 24.26 | 24.64 | 24.22 | 24.45 | 1,665,465 | +0.30(+1.25%) |
Nov 03, 2006 | 24.05 | 24.41 | 24.02 | 24.14 | 1,182,794 | +0.11(+0.46%) |
Nov 02, 2006 | 24.31 | 24.35 | 23.94 | 24.04 | 1,658,692 | -0.38(-1.55%) |
Nov 01, 2006 | 24.24 | 24.87 | 24.08 | 24.41 | 2,081,712 | +0.25(+1.04%) |
Oct 31, 2006 | 24.14 | 24.66 | 24.02 | 24.16 | 1,352,715 | +0.03(+0.14%) |
Oct 30, 2006 | 24.04 | 24.38 | 24.02 | 24.13 | 971,402 | -0.03(-0.14%) |
Oct 27, 2006 | 24.74 | 24.74 | 24.04 | 24.16 | 1,198,835 | -0.62(-2.51%) |
Oct 26, 2006 | 24.74 | 24.83 | 24.35 | 24.78 | 833,920 | +0.12(+0.48%) |
Oct 25, 2006 | 24.49 | 24.85 | 24.28 | 24.67 | 1,042,579 | +0.19(+0.79%) |
Oct 24, 2006 | 24.34 | 24.61 | 24.28 | 24.47 | 1,206,084 | +0.09(+0.38%) |
Oct 23, 2006 | 24.83 | 24.83 | 24.25 | 24.38 | 1,758,981 | -0.53(-2.13%) |
Oct 20, 2006 | 25.06 | 25.10 | 24.83 | 24.91 | 1,187,190 | -0.15(-0.60%) |
Oct 19, 2006 | 25.13 | 25.33 | 24.91 | 25.06 | 2,556,779 | -0.06(-0.23%) |
Oct 18, 2006 | 25.22 | 25.42 | 24.96 | 25.12 | 2,492,969 | +0.03(+0.10%) |
Oct 17, 2006 | 25.64 | 25.64 | 25.04 | 25.10 | 1,983,562 | -0.73(-2.83%) |
Oct 16, 2006 | 25.76 | 26.06 | 25.42 | 25.83 | 1,874,480 | +0.13(+0.52%) |
Oct 13, 2006 | 25.64 | 26.04 | 25.64 | 25.69 | 2,487,622 | -0.02(-0.07%) |
Oct 12, 2006 | 26.10 | 26.11 | 25.60 | 25.71 | 2,403,256 | -0.36(-1.39%) |
Oct 11, 2006 | 26.00 | 26.30 | 25.76 | 26.07 | 1,756,367 | +0.00(+0.00%) |
Oct 10, 2006 | 26.11 | 26.25 | 25.82 | 26.07 | 1,973,343 | -0.06(-0.23%) |
Oct 09, 2006 | 25.79 | 26.31 | 25.55 | 26.13 | 1,213,807 | +0.21(+0.81%) |
Oct 06, 2006 | 25.81 | 26.06 | 25.42 | 25.92 | 1,328,237 | +0.11(+0.42%) |
Oct 05, 2006 | 25.72 | 25.97 | 25.47 | 25.81 | 1,679,486 | +0.19(+0.72%) |
Oct 04, 2006 | 24.67 | 25.66 | 24.67 | 25.63 | 3,469,600 | +0.92(+3.71%) |
Oct 03, 2006 | 24.45 | 24.83 | 24.34 | 24.71 | 2,713,748 | +0.40(+1.63%) |
Oct 02, 2006 | 23.98 | 24.64 | 23.82 | 24.31 | 2,034,657 | +0.27(+1.12%) |
Sep 29, 2006 | 24.17 | 24.44 | 24.01 | 24.04 | 2,307,363 | -0.17(-0.70%) |
Sep 28, 2006 | 23.61 | 24.25 | 23.56 | 24.21 | 3,353,388 | -0.16(-0.66%) |
Sep 27, 2006 | 24.95 | 25.20 | 23.86 | 24.37 | 11,201,133 | +0.90(+3.84%) |
Sep 26, 2006 | 23.82 | 23.96 | 22.10 | 23.47 | 5,840,892 | -0.81(-3.33%) |
Sep 25, 2006 | 23.53 | 24.34 | 23.40 | 24.28 | 3,721,511 | +0.95(+4.08%) |
Sep 22, 2006 | 23.29 | 23.37 | 23.07 | 23.33 | 2,323,286 | +0.10(+0.43%) |
Sep 21, 2006 | 23.53 | 23.69 | 23.02 | 23.23 | 2,480,968 | -0.13(-0.58%) |
Sep 20, 2006 | 22.38 | 23.45 | 22.38 | 23.36 | 1,981,780 | +1.27(+5.75%) |
Sep 19, 2006 | 22.53 | 22.68 | 21.86 | 22.09 | 2,012,080 | -0.40(-1.80%) |
Sep 18, 2006 | 22.59 | 22.85 | 22.34 | 22.50 | 2,349,190 | -0.24(-1.04%) |
Sep 15, 2006 | 22.73 | 23.23 | 22.50 | 22.73 | 2,316,275 | -0.16(-0.70%) |
Sep 14, 2006 | 22.81 | 23.28 | 22.72 | 22.89 | 2,277,538 | +0.04(+0.18%) |
Sep 13, 2006 | 22.80 | 22.95 | 22.64 | 22.85 | 2,509,961 | +0.09(+0.41%) |
Sep 12, 2006 | 22.60 | 22.84 | 22.40 | 22.76 | 1,909,771 | +0.29(+1.27%) |
Sep 11, 2006 | 22.04 | 22.60 | 22.04 | 22.47 | 1,898,601 | +0.20(+0.91%) |
Sep 08, 2006 | 22.23 | 22.43 | 22.12 | 22.27 | 1,821,602 | +0.17(+0.76%) |
Sep 07, 2006 | 22.02 | 22.55 | 21.91 | 22.10 | 1,599,992 | -0.06(-0.27%) |
Sep 06, 2006 | 22.60 | 22.64 | 22.08 | 22.16 | 1,895,512 | -0.64(-2.81%) |
Sep 05, 2006 | 23.02 | 23.07 | 22.69 | 22.80 | 1,438,864 | -0.18(-0.77%) |