Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.98 | 25.49 | 24.87 | 25.49 | 3,044,949 | +0.71(+2.85%) |
Oct 30, 2007 | 24.99 | 25.00 | 24.62 | 24.79 | 1,466,549 | -0.31(-1.22%) |
Oct 29, 2007 | 24.68 | 25.35 | 24.54 | 25.09 | 2,367,920 | +0.52(+2.14%) |
Oct 26, 2007 | 23.71 | 24.62 | 23.54 | 24.57 | 2,273,671 | +1.17(+4.99%) |
Oct 25, 2007 | 24.17 | 24.30 | 23.28 | 23.40 | 1,876,190 | -0.54(-2.25%) |
Oct 24, 2007 | 24.12 | 24.40 | 23.49 | 23.94 | 1,551,997 | -0.22(-0.93%) |
Oct 23, 2007 | 24.05 | 24.62 | 23.89 | 24.16 | 1,318,533 | +0.17(+0.70%) |
Oct 22, 2007 | 23.45 | 24.01 | 23.02 | 23.99 | 1,869,789 | +0.12(+0.52%) |
Oct 19, 2007 | 24.42 | 24.68 | 23.81 | 23.87 | 1,699,052 | -0.64(-2.60%) |
Oct 18, 2007 | 24.70 | 24.81 | 24.19 | 24.50 | 1,296,611 | -0.19(-0.78%) |
Oct 17, 2007 | 24.76 | 25.12 | 24.40 | 24.70 | 1,572,799 | +0.07(+0.28%) |
Oct 16, 2007 | 25.00 | 25.12 | 24.60 | 24.63 | 1,098,671 | -0.49(-1.97%) |
Oct 15, 2007 | 25.50 | 25.62 | 24.87 | 25.12 | 1,467,989 | -0.39(-1.54%) |
Oct 12, 2007 | 25.56 | 25.75 | 25.20 | 25.52 | 1,737,136 | +0.18(+0.69%) |
Oct 11, 2007 | 25.10 | 25.83 | 25.10 | 25.34 | 2,737,238 | +0.36(+1.43%) |
Oct 10, 2007 | 25.00 | 25.00 | 24.72 | 24.98 | 1,799,382 | +0.02(+0.08%) |
Oct 09, 2007 | 25.27 | 25.29 | 24.83 | 24.97 | 2,248,068 | -0.04(-0.18%) |
Oct 08, 2007 | 25.45 | 25.45 | 24.85 | 25.01 | 1,479,030 | -0.54(-2.13%) |
Oct 05, 2007 | 24.97 | 25.65 | 24.72 | 25.55 | 3,521,957 | +0.86(+3.47%) |
Oct 04, 2007 | 24.56 | 24.70 | 24.35 | 24.70 | 1,144,596 | +0.34(+1.39%) |
Oct 03, 2007 | 24.20 | 24.66 | 24.06 | 24.36 | 2,209,984 | -0.36(-1.44%) |
Oct 02, 2007 | 24.29 | 24.74 | 24.17 | 24.72 | 1,852,828 | +0.46(+1.88%) |
Oct 01, 2007 | 23.95 | 24.48 | 23.91 | 24.26 | 1,698,412 | +0.20(+0.83%) |
Sep 28, 2007 | 24.22 | 24.36 | 23.95 | 24.06 | 2,208,384 | -0.16(-0.65%) |
Sep 27, 2007 | 24.31 | 24.37 | 24.01 | 24.22 | 1,967,079 | +0.09(+0.36%) |
Sep 26, 2007 | 23.90 | 24.31 | 23.68 | 24.13 | 1,805,161 | +0.34(+1.45%) |
Sep 25, 2007 | 23.63 | 23.85 | 23.19 | 23.79 | 2,288,872 | +0.04(+0.16%) |
Sep 24, 2007 | 22.73 | 23.80 | 22.64 | 23.75 | 2,890,693 | +1.07(+4.74%) |
Sep 21, 2007 | 22.08 | 22.78 | 22.04 | 22.67 | 1,694,381 | +0.89(+4.07%) |
Sep 20, 2007 | 22.19 | 22.50 | 21.69 | 21.79 | 1,654,248 | -0.39(-1.75%) |
Sep 19, 2007 | 21.87 | 22.47 | 21.79 | 22.17 | 2,160,699 | +0.36(+1.63%) |
Sep 18, 2007 | 21.24 | 21.87 | 21.23 | 21.82 | 2,430,486 | +0.58(+2.74%) |
Sep 17, 2007 | 21.05 | 21.52 | 21.00 | 21.24 | 2,891,493 | -0.29(-1.36%) |
Sep 14, 2007 | 21.07 | 21.77 | 21.02 | 21.53 | 2,030,446 | +0.32(+1.53%) |
Sep 13, 2007 | 20.78 | 21.48 | 20.54 | 21.20 | 3,126,877 | +0.57(+2.79%) |
Sep 12, 2007 | 20.52 | 20.65 | 20.31 | 20.63 | 2,550,499 | -0.02(-0.09%) |
Sep 11, 2007 | 20.84 | 20.96 | 20.48 | 20.65 | 2,189,022 | +0.02(+0.12%) |
Sep 10, 2007 | 20.75 | 20.75 | 20.28 | 20.62 | 3,460,031 | -0.14(-0.66%) |
Sep 07, 2007 | 20.85 | 20.90 | 20.56 | 20.76 | 2,616,425 | -0.44(-2.06%) |
Sep 06, 2007 | 21.12 | 21.31 | 20.90 | 21.20 | 1,612,323 | +0.08(+0.38%) |
Sep 05, 2007 | 21.04 | 21.25 | 20.81 | 21.12 | 2,850,529 | -0.11(-0.53%) |
Sep 04, 2007 | 20.94 | 21.52 | 20.23 | 21.23 | 4,017,848 | +0.06(+0.30%) |
Aug 31, 2007 | 21.26 | 21.48 | 21.08 | 21.17 | 2,511,135 | +0.06(+0.30%) |
Aug 30, 2007 | 21.42 | 21.48 | 20.94 | 21.10 | 2,242,627 | -0.55(-2.54%) |
Aug 29, 2007 | 21.52 | 21.81 | 21.36 | 21.65 | 1,904,673 | +0.51(+2.39%) |
Aug 28, 2007 | 21.69 | 21.89 | 21.06 | 21.15 | 2,253,829 | -0.85(-3.86%) |
Aug 27, 2007 | 22.50 | 22.55 | 21.95 | 22.00 | 1,635,526 | -0.34(-1.51%) |
Aug 24, 2007 | 21.97 | 22.47 | 21.74 | 22.34 | 2,356,239 | +0.49(+2.23%) |
Aug 23, 2007 | 22.97 | 23.06 | 21.60 | 21.85 | 3,078,072 | -0.67(-3.00%) |
Aug 22, 2007 | 21.95 | 22.64 | 21.89 | 22.52 | 2,173,500 | +0.79(+3.62%) |
Aug 21, 2007 | 21.57 | 21.97 | 21.46 | 21.74 | 2,012,364 | +0.18(+0.84%) |
Aug 20, 2007 | 21.40 | 22.18 | 21.10 | 21.55 | 3,697,175 | +0.31(+1.47%) |
Aug 17, 2007 | 20.69 | 21.29 | 19.71 | 21.24 | 5,426,114 | +1.41(+7.09%) |
Aug 16, 2007 | 19.37 | 19.96 | 18.31 | 19.84 | 8,326,386 | -0.10(-0.50%) |
Aug 15, 2007 | 19.97 | 20.59 | 19.80 | 19.94 | 3,051,110 | -0.40(-1.97%) |
Aug 14, 2007 | 21.37 | 21.54 | 19.90 | 20.34 | 4,629,270 | -0.79(-3.73%) |
Aug 13, 2007 | 21.43 | 21.52 | 20.81 | 21.12 | 2,275,751 | +0.00(+0.00%) |
Aug 10, 2007 | 20.94 | 21.26 | 20.13 | 21.12 | 4,259,087 | -0.22(-1.02%) |
Aug 09, 2007 | 21.02 | 21.75 | 20.96 | 21.34 | 3,992,325 | -0.12(-0.55%) |
Aug 08, 2007 | 21.74 | 21.92 | 21.07 | 21.46 | 4,395,909 | -0.22(-1.01%) |
Aug 07, 2007 | 20.93 | 22.10 | 20.74 | 21.68 | 4,982,906 | +0.97(+4.68%) |
Aug 06, 2007 | 20.45 | 20.94 | 19.12 | 20.71 | 5,520,080 | +0.36(+1.78%) |
Aug 03, 2007 | 20.30 | 21.53 | 20.18 | 20.35 | 6,558,266 | -1.18(-5.49%) |
Aug 02, 2007 | 21.35 | 21.76 | 21.19 | 21.53 | 3,404,825 | +0.39(+1.86%) |
Aug 01, 2007 | 21.77 | 22.18 | 20.58 | 21.14 | 6,438,094 | -0.82(-3.76%) |
Jul 31, 2007 | 22.65 | 22.82 | 21.85 | 21.96 | 3,979,924 | -0.37(-1.68%) |
Jul 30, 2007 | 22.29 | 22.60 | 22.15 | 22.34 | 3,196,644 | +0.03(+0.14%) |
Jul 27, 2007 | 22.26 | 22.81 | 21.74 | 22.30 | 4,090,175 | +0.02(+0.11%) |
Jul 26, 2007 | 22.54 | 22.96 | 21.76 | 22.28 | 4,976,665 | -1.16(-4.93%) |
Jul 25, 2007 | 24.01 | 24.02 | 22.90 | 23.44 | 2,607,945 | -0.34(-1.45%) |
Jul 24, 2007 | 24.53 | 24.57 | 23.52 | 23.78 | 2,956,300 | -0.73(-2.98%) |
Jul 23, 2007 | 24.54 | 24.66 | 24.37 | 24.51 | 1,574,239 | +0.04(+0.18%) |
Jul 20, 2007 | 24.98 | 25.07 | 24.42 | 24.47 | 1,665,769 | -0.44(-1.78%) |
Jul 19, 2007 | 24.97 | 25.09 | 24.83 | 24.91 | 2,029,966 | -0.02(-0.10%) |
Jul 18, 2007 | 24.79 | 24.99 | 24.68 | 24.93 | 2,817,086 | +0.07(+0.30%) |
Jul 17, 2007 | 25.12 | 25.28 | 24.70 | 24.86 | 1,912,354 | -0.31(-1.24%) |
Jul 16, 2007 | 25.43 | 25.82 | 25.13 | 25.17 | 1,971,880 | -0.49(-1.90%) |
Jul 13, 2007 | 25.58 | 25.75 | 25.46 | 25.66 | 1,673,450 | +0.06(+0.24%) |
Jul 12, 2007 | 24.99 | 25.62 | 24.96 | 25.60 | 1,955,718 | +0.71(+2.86%) |
Jul 11, 2007 | 25.00 | 25.08 | 24.68 | 24.89 | 1,947,717 | -0.21(-0.82%) |
Jul 10, 2007 | 25.54 | 25.54 | 24.79 | 25.09 | 2,422,966 | -0.54(-2.10%) |
Jul 09, 2007 | 25.25 | 25.72 | 25.22 | 25.63 | 1,740,336 | +0.52(+2.07%) |
Jul 06, 2007 | 24.97 | 25.38 | 24.73 | 25.11 | 1,762,579 | +0.13(+0.53%) |
Jul 05, 2007 | 25.12 | 25.18 | 24.64 | 24.98 | 1,931,876 | -0.18(-0.72%) |
Jul 03, 2007 | 25.31 | 25.57 | 24.97 | 25.16 | 1,121,713 | -0.16(-0.62%) |
Jul 02, 2007 | 24.98 | 25.43 | 24.94 | 25.32 | 1,517,434 | +0.38(+1.53%) |
Jun 29, 2007 | 25.15 | 25.15 | 24.64 | 24.93 | 1,725,775 | -0.03(-0.12%) |
Jun 28, 2007 | 24.98 | 25.59 | 24.87 | 24.97 | 2,250,628 | +0.21(+0.83%) |
Jun 27, 2007 | 24.14 | 24.81 | 23.75 | 24.76 | 2,730,677 | +0.62(+2.59%) |
Jun 26, 2007 | 24.54 | 24.68 | 24.03 | 24.14 | 1,930,276 | -0.07(-0.31%) |
Jun 25, 2007 | 24.82 | 24.95 | 24.06 | 24.21 | 2,862,690 | -0.40(-1.63%) |
Jun 22, 2007 | 25.25 | 25.20 | 24.53 | 24.61 | 4,281,395 | -0.46(-1.82%) |
Jun 21, 2007 | 24.75 | 25.23 | 24.31 | 25.07 | 7,277,083 | +1.16(+4.86%) |
Jun 20, 2007 | 24.29 | 24.29 | 23.82 | 23.90 | 1,520,154 | -0.39(-1.60%) |
Jun 19, 2007 | 24.34 | 24.43 | 24.13 | 24.29 | 1,233,885 | -0.15(-0.61%) |
Jun 18, 2007 | 24.73 | 24.87 | 24.37 | 24.44 | 1,421,584 | -0.23(-0.94%) |
Jun 15, 2007 | 24.20 | 24.98 | 24.20 | 24.67 | 1,599,362 | +0.66(+2.73%) |
Jun 14, 2007 | 23.95 | 24.34 | 23.94 | 24.02 | 968,578 | +0.07(+0.29%) |
Jun 13, 2007 | 23.90 | 24.00 | 23.50 | 23.95 | 1,513,913 | +0.24(+1.00%) |
Jun 12, 2007 | 23.85 | 24.21 | 23.69 | 23.71 | 1,629,765 | -0.47(-1.94%) |
Jun 11, 2007 | 24.49 | 24.54 | 24.14 | 24.18 | 1,426,864 | -0.18(-0.72%) |
Jun 08, 2007 | 24.04 | 24.52 | 23.53 | 24.35 | 2,766,841 | +0.31(+1.30%) |
Jun 07, 2007 | 25.45 | 25.45 | 23.94 | 24.04 | 3,110,236 | -1.43(-5.62%) |
Jun 06, 2007 | 25.50 | 25.63 | 24.89 | 25.47 | 1,405,342 | -0.11(-0.44%) |
Jun 05, 2007 | 26.05 | 26.15 | 25.55 | 25.58 | 1,507,121 | -0.56(-2.15%) |
Jun 04, 2007 | 26.18 | 26.33 | 25.76 | 26.15 | 1,292,771 | -0.09(-0.33%) |
Jun 01, 2007 | 26.41 | 26.53 | 25.63 | 26.23 | 1,110,832 | -0.14(-0.54%) |
May 31, 2007 | 26.73 | 26.84 | 26.34 | 26.38 | 854,806 | -0.37(-1.39%) |
May 30, 2007 | 26.54 | 26.87 | 26.52 | 26.75 | 928,894 | +0.13(+0.50%) |
May 29, 2007 | 26.49 | 26.71 | 26.36 | 26.61 | 1,128,434 | +0.09(+0.33%) |
May 25, 2007 | 26.54 | 26.96 | 26.34 | 26.53 | 844,407 | +0.29(+1.10%) |
May 24, 2007 | 27.12 | 27.14 | 26.11 | 26.24 | 1,606,603 | -0.84(-3.09%) |
May 23, 2007 | 27.16 | 27.38 | 27.06 | 27.08 | 886,650 | -0.06(-0.21%) |
May 22, 2007 | 27.02 | 27.22 | 26.72 | 27.13 | 1,093,071 | +0.17(+0.62%) |
May 21, 2007 | 26.83 | 27.08 | 26.83 | 26.97 | 563,714 | +0.23(+0.84%) |
May 18, 2007 | 27.16 | 27.17 | 26.67 | 26.74 | 972,418 | -0.19(-0.71%) |
May 17, 2007 | 26.87 | 27.32 | 26.87 | 26.93 | 1,119,793 | +0.06(+0.23%) |
May 16, 2007 | 27.06 | 27.14 | 26.50 | 26.87 | 1,369,899 | -0.06(-0.23%) |
May 15, 2007 | 26.66 | 27.19 | 26.40 | 26.93 | 1,954,598 | +0.44(+1.67%) |
May 14, 2007 | 26.64 | 26.85 | 26.46 | 26.49 | 579,098 | -0.15(-0.56%) |
May 11, 2007 | 25.85 | 26.69 | 25.85 | 26.64 | 973,378 | +0.69(+2.65%) |
May 10, 2007 | 26.35 | 26.53 | 25.89 | 25.96 | 1,225,084 | -0.71(-2.66%) |
May 09, 2007 | 27.01 | 27.00 | 26.57 | 26.66 | 1,429,425 | -0.19(-0.71%) |
May 08, 2007 | 26.28 | 26.98 | 26.26 | 26.86 | 1,330,215 | +0.45(+1.72%) |
May 07, 2007 | 26.21 | 26.61 | 26.10 | 26.40 | 1,602,082 | +0.43(+1.67%) |
May 04, 2007 | 25.68 | 26.16 | 25.63 | 25.97 | 2,139,097 | +0.47(+1.85%) |
May 03, 2007 | 25.63 | 26.01 | 25.02 | 25.50 | 2,251,588 | -0.18(-0.71%) |
May 02, 2007 | 24.52 | 26.32 | 24.49 | 25.68 | 4,471,814 | +1.72(+7.20%) |
May 01, 2007 | 24.21 | 24.26 | 23.89 | 23.96 | 1,690,411 | -0.27(-1.12%) |
Apr 30, 2007 | 23.96 | 24.60 | 23.91 | 24.23 | 1,437,906 | +0.34(+1.41%) |
Apr 27, 2007 | 23.54 | 23.98 | 23.39 | 23.89 | 1,339,176 | +0.26(+1.11%) |
Apr 26, 2007 | 23.72 | 24.01 | 23.59 | 23.63 | 1,258,367 | -0.30(-1.25%) |
Apr 25, 2007 | 23.79 | 24.02 | 23.75 | 23.93 | 722,633 | +0.15(+0.63%) |
Apr 24, 2007 | 23.82 | 23.88 | 23.65 | 23.78 | 850,486 | -0.05(-0.21%) |
Apr 23, 2007 | 24.03 | 24.09 | 23.74 | 23.83 | 864,727 | -0.15(-0.63%) |
Apr 20, 2007 | 23.95 | 24.04 | 23.84 | 23.98 | 701,991 | +0.26(+1.09%) |
Apr 19, 2007 | 23.49 | 23.98 | 23.34 | 23.72 | 1,048,106 | -0.15(-0.63%) |
Apr 18, 2007 | 23.74 | 23.90 | 23.69 | 23.87 | 795,120 | +0.05(+0.23%) |
Apr 17, 2007 | 23.54 | 23.96 | 23.53 | 23.81 | 762,957 | +0.27(+1.13%) |
Apr 16, 2007 | 23.33 | 23.62 | 23.07 | 23.55 | 1,166,198 | +0.51(+2.22%) |
Apr 13, 2007 | 23.16 | 23.27 | 22.80 | 23.04 | 1,460,788 | -0.12(-0.52%) |
Apr 12, 2007 | 22.86 | 23.26 | 22.69 | 23.16 | 620,383 | +0.15(+0.63%) |
Apr 11, 2007 | 23.04 | 23.21 | 22.95 | 23.01 | 1,017,703 | +0.00(+0.00%) |
Apr 10, 2007 | 23.31 | 23.31 | 22.92 | 23.01 | 1,014,343 | -0.13(-0.56%) |
Apr 09, 2007 | 22.91 | 23.27 | 22.80 | 23.14 | 1,474,389 | +0.32(+1.42%) |
Apr 05, 2007 | 22.54 | 22.88 | 22.45 | 22.81 | 1,014,343 | +0.24(+1.05%) |
Apr 04, 2007 | 22.54 | 22.58 | 22.27 | 22.58 | 786,959 | +0.07(+0.30%) |
Apr 03, 2007 | 22.39 | 22.54 | 22.13 | 22.51 | 1,126,194 | +0.20(+0.90%) |
Apr 02, 2007 | 21.91 | 22.44 | 21.79 | 22.31 | 1,025,544 | +0.54(+2.47%) |
Mar 30, 2007 | 21.93 | 22.04 | 21.69 | 21.77 | 885,049 | -0.20(-0.93%) |
Mar 29, 2007 | 22.17 | 22.26 | 21.85 | 21.98 | 741,195 | +0.02(+0.10%) |
Mar 28, 2007 | 21.77 | 22.01 | 21.58 | 21.96 | 947,296 | -0.01(-0.06%) |
Mar 27, 2007 | 22.20 | 22.29 | 21.89 | 21.97 | 808,722 | -0.36(-1.62%) |
Mar 26, 2007 | 22.52 | 22.52 | 22.12 | 22.33 | 745,035 | +0.04(+0.17%) |
Mar 23, 2007 | 22.16 | 22.33 | 22.08 | 22.29 | 680,709 | +0.13(+0.58%) |
Mar 22, 2007 | 22.42 | 22.44 | 22.09 | 22.16 | 952,016 | -0.29(-1.30%) |
Mar 21, 2007 | 22.16 | 22.46 | 22.10 | 22.46 | 872,568 | +0.32(+1.43%) |
Mar 20, 2007 | 22.19 | 22.33 | 21.89 | 22.14 | 633,344 | +0.05(+0.23%) |
Mar 19, 2007 | 21.99 | 22.17 | 21.99 | 22.09 | 753,836 | +0.36(+1.65%) |
Mar 16, 2007 | 21.68 | 22.19 | 21.66 | 21.73 | 902,491 | +0.06(+0.27%) |
Mar 15, 2007 | 21.54 | 21.91 | 21.50 | 21.67 | 721,353 | +0.16(+0.76%) |
Mar 14, 2007 | 21.37 | 21.61 | 21.10 | 21.51 | 1,202,042 | +0.08(+0.39%) |
Mar 13, 2007 | 22.10 | 22.16 | 21.39 | 21.43 | 960,577 | -0.67(-3.05%) |
Mar 12, 2007 | 22.17 | 22.33 | 21.92 | 22.10 | 641,985 | -0.12(-0.56%) |
Mar 09, 2007 | 22.22 | 22.33 | 22.09 | 22.23 | 790,960 | +0.20(+0.93%) |
Mar 08, 2007 | 22.03 | 22.12 | 21.96 | 22.02 | 1,058,667 | +0.01(+0.04%) |
Mar 07, 2007 | 22.08 | 22.19 | 21.92 | 22.01 | 1,008,422 | -0.06(-0.26%) |
Mar 06, 2007 | 22.06 | 22.37 | 21.96 | 22.07 | 1,477,270 | +0.43(+1.96%) |
Mar 05, 2007 | 21.68 | 22.29 | 21.19 | 21.65 | 1,821,466 | -0.34(-1.55%) |
Mar 02, 2007 | 22.60 | 22.80 | 21.98 | 21.99 | 1,420,784 | -0.61(-2.71%) |
Mar 01, 2007 | 21.85 | 22.73 | 20.86 | 22.60 | 2,166,320 | +0.20(+0.89%) |
Feb 28, 2007 | 22.81 | 23.26 | 22.36 | 22.40 | 1,242,206 | -0.31(-1.36%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.16 | 22.71 | 2,679,952 | -1.06(-4.47%) |
Feb 26, 2007 | 23.75 | 24.35 | 23.64 | 23.77 | 2,598,072 | +0.70(+3.05%) |
Feb 23, 2007 | 23.14 | 23.21 | 22.80 | 23.07 | 639,104 | +0.24(+1.06%) |
Feb 22, 2007 | 23.16 | 23.30 | 22.58 | 22.83 | 1,037,705 | -0.34(-1.47%) |
Feb 21, 2007 | 22.67 | 23.17 | 22.54 | 23.17 | 1,188,440 | +0.48(+2.13%) |
Feb 20, 2007 | 22.21 | 22.87 | 21.96 | 22.69 | 1,298,211 | +0.02(+0.09%) |
Feb 16, 2007 | 22.39 | 22.68 | 22.34 | 22.66 | 1,334,215 | +0.23(+1.02%) |
Feb 15, 2007 | 22.10 | 22.45 | 22.04 | 22.44 | 1,154,197 | +0.21(+0.94%) |
Feb 14, 2007 | 21.62 | 22.45 | 21.62 | 22.23 | 1,811,328 | +0.71(+3.29%) |
Feb 13, 2007 | 21.17 | 21.60 | 20.97 | 21.52 | 2,051,730 | +0.76(+3.67%) |
Feb 12, 2007 | 20.66 | 21.10 | 20.61 | 20.76 | 876,594 | -0.01(-0.06%) |
Feb 09, 2007 | 20.65 | 21.39 | 20.53 | 20.77 | 2,239,267 | +0.31(+1.53%) |
Feb 08, 2007 | 20.79 | 20.79 | 20.42 | 20.46 | 601,501 | -0.34(-1.64%) |
Feb 07, 2007 | 21.18 | 21.20 | 20.56 | 20.80 | 760,237 | -0.26(-1.25%) |
Feb 06, 2007 | 20.92 | 21.14 | 20.87 | 21.06 | 971,138 | +0.28(+1.34%) |
Feb 05, 2007 | 20.33 | 20.80 | 20.22 | 20.78 | 697,670 | +0.42(+2.07%) |
Feb 02, 2007 | 20.20 | 20.42 | 20.12 | 20.36 | 627,743 | +0.14(+0.70%) |
Feb 01, 2007 | 20.25 | 20.35 | 20.19 | 20.22 | 932,894 | -0.18(-0.90%) |
Jan 31, 2007 | 20.29 | 20.48 | 20.21 | 20.40 | 885,850 | +0.01(+0.04%) |
Jan 30, 2007 | 20.49 | 20.58 | 20.26 | 20.39 | 875,768 | -0.30(-1.47%) |
Jan 29, 2007 | 20.79 | 20.83 | 20.65 | 20.70 | 906,012 | -0.01(-0.04%) |
Jan 26, 2007 | 20.67 | 20.89 | 20.54 | 20.71 | 781,839 | +0.21(+1.04%) |
Jan 25, 2007 | 20.56 | 20.65 | 20.37 | 20.49 | 658,306 | -0.15(-0.73%) |
Jan 24, 2007 | 20.34 | 20.70 | 20.27 | 20.64 | 1,060,427 | +0.26(+1.29%) |
Jan 23, 2007 | 20.05 | 20.46 | 19.97 | 20.38 | 1,009,542 | +0.27(+1.35%) |
Jan 22, 2007 | 20.00 | 20.15 | 19.93 | 20.11 | 781,039 | +0.13(+0.67%) |
Jan 19, 2007 | 20.08 | 20.19 | 19.94 | 19.98 | 893,210 | -0.07(-0.37%) |
Jan 18, 2007 | 20.19 | 20.23 | 20.04 | 20.05 | 858,007 | -0.15(-0.76%) |
Jan 17, 2007 | 19.86 | 20.23 | 19.78 | 20.21 | 801,521 | +0.21(+1.04%) |
Jan 16, 2007 | 19.76 | 20.23 | 19.76 | 20.00 | 831,444 | +0.19(+0.95%) |
Jan 12, 2007 | 19.86 | 20.05 | 19.77 | 19.81 | 682,149 | +0.12(+0.63%) |
Jan 11, 2007 | 19.45 | 19.81 | 19.43 | 19.69 | 998,501 | +0.27(+1.37%) |
Jan 10, 2007 | 19.31 | 19.42 | 19.14 | 19.42 | 1,329,255 | +0.01(+0.04%) |
Jan 09, 2007 | 19.39 | 19.53 | 19.16 | 19.41 | 1,609,283 | +0.01(+0.06%) |
Jan 08, 2007 | 19.30 | 19.48 | 19.14 | 19.40 | 1,036,265 | +0.02(+0.09%) |
Jan 05, 2007 | 19.39 | 19.49 | 19.25 | 19.38 | 587,099 | -0.10(-0.53%) |
Jan 04, 2007 | 19.70 | 19.74 | 19.42 | 19.49 | 592,060 | -0.20(-1.04%) |
Jan 03, 2007 | 20.08 | 20.41 | 19.57 | 19.69 | 1,158,357 | -0.38(-1.91%) |
Dec 29, 2006 | 19.79 | 20.26 | 19.79 | 20.07 | 664,547 | +0.12(+0.63%) |
Dec 28, 2006 | 19.52 | 20.10 | 19.52 | 19.95 | 1,255,967 | +0.30(+1.53%) |
Dec 27, 2006 | 19.47 | 19.74 | 19.47 | 19.65 | 1,265,888 | +0.18(+0.90%) |
Dec 26, 2006 | 19.48 | 19.57 | 19.38 | 19.47 | 601,501 | -0.00(-0.02%) |
Dec 22, 2006 | 19.36 | 19.58 | 19.29 | 19.48 | 533,014 | +0.02(+0.11%) |
Dec 21, 2006 | 19.77 | 19.78 | 19.41 | 19.46 | 881,529 | -0.29(-1.46%) |
Dec 20, 2006 | 19.81 | 19.84 | 19.61 | 19.74 | 880,569 | -0.07(-0.34%) |
Dec 19, 2006 | 20.03 | 20.03 | 19.76 | 19.81 | 1,213,883 | -0.20(-1.02%) |
Dec 18, 2006 | 19.98 | 20.31 | 19.98 | 20.01 | 1,214,203 | +0.03(+0.17%) |
Dec 15, 2006 | 20.33 | 20.33 | 19.94 | 19.98 | 972,258 | -0.14(-0.68%) |
Dec 14, 2006 | 19.96 | 20.15 | 19.87 | 20.12 | 517,812 | +0.05(+0.25%) |
Dec 13, 2006 | 20.34 | 20.39 | 20.03 | 20.07 | 478,128 | -0.02(-0.10%) |
Dec 12, 2006 | 19.81 | 20.16 | 19.72 | 20.09 | 507,091 | +0.14(+0.71%) |
Dec 11, 2006 | 20.00 | 20.15 | 19.86 | 19.95 | 658,306 | -0.25(-1.24%) |
Dec 08, 2006 | 20.31 | 20.31 | 20.10 | 20.20 | 519,412 | -0.00(-0.02%) |
Dec 07, 2006 | 20.65 | 20.65 | 20.15 | 20.20 | 798,801 | -0.30(-1.46%) |
Dec 06, 2006 | 20.64 | 20.71 | 20.50 | 20.50 | 935,935 | -0.23(-1.09%) |
Dec 05, 2006 | 20.09 | 20.86 | 20.09 | 20.73 | 1,587,681 | +0.74(+3.69%) |
Dec 04, 2006 | 20.23 | 20.23 | 19.80 | 19.99 | 620,063 | +0.23(+1.16%) |
Dec 01, 2006 | 19.79 | 20.40 | 19.56 | 19.76 | 1,067,468 | -0.12(-0.63%) |
Nov 30, 2006 | 19.50 | 19.91 | 19.49 | 19.89 | 596,700 | +0.31(+1.57%) |
Nov 29, 2006 | 19.36 | 19.63 | 19.31 | 19.58 | 606,621 | +0.31(+1.60%) |
Nov 28, 2006 | 19.38 | 19.53 | 19.21 | 19.27 | 651,586 | -0.12(-0.60%) |
Nov 27, 2006 | 19.75 | 19.75 | 19.30 | 19.39 | 1,092,271 | -0.53(-2.66%) |
Nov 24, 2006 | 19.82 | 20.01 | 19.66 | 19.91 | 363,556 | -0.01(-0.06%) |
Nov 22, 2006 | 19.99 | 20.06 | 19.91 | 19.93 | 865,687 | -0.03(-0.15%) |
Nov 21, 2006 | 19.83 | 20.01 | 19.61 | 19.96 | 714,792 | +0.24(+1.20%) |
Nov 20, 2006 | 19.41 | 19.82 | 19.37 | 19.72 | 925,534 | +0.22(+1.13%) |
Nov 17, 2006 | 19.34 | 19.64 | 19.10 | 19.50 | 828,884 | +0.12(+0.60%) |
Nov 16, 2006 | 19.49 | 19.56 | 19.26 | 19.38 | 681,029 | -0.10(-0.51%) |
Nov 15, 2006 | 19.19 | 19.49 | 19.18 | 19.48 | 813,362 | +0.21(+1.10%) |
Nov 14, 2006 | 19.27 | 19.39 | 19.08 | 19.27 | 890,970 | +0.00(+0.00%) |
Nov 13, 2006 | 19.62 | 19.62 | 19.16 | 19.27 | 2,646,828 | -0.19(-0.98%) |
Nov 10, 2006 | 19.24 | 19.55 | 19.20 | 19.46 | 548,215 | +0.19(+0.97%) |
Nov 09, 2006 | 19.07 | 19.33 | 19.01 | 19.27 | 537,974 | +0.20(+1.03%) |
Nov 08, 2006 | 18.83 | 19.15 | 18.83 | 19.08 | 687,429 | +0.13(+0.68%) |
Nov 07, 2006 | 18.86 | 19.02 | 18.85 | 18.95 | 636,704 | +0.29(+1.56%) |
Nov 06, 2006 | 18.28 | 18.73 | 18.26 | 18.66 | 674,788 | +0.33(+1.80%) |
Nov 03, 2006 | 18.78 | 18.91 | 18.22 | 18.33 | 497,490 | -0.12(-0.65%) |
Nov 02, 2006 | 18.29 | 18.56 | 18.17 | 18.45 | 711,592 | +0.15(+0.84%) |