Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.78 | 20.22 | 19.57 | 20.00 | 141,442 | +0.27(+1.37%) |
Oct 30, 2007 | 19.96 | 20.35 | 19.57 | 19.73 | 104,831 | -0.36(-1.79%) |
Oct 29, 2007 | 20.01 | 20.22 | 19.65 | 20.09 | 132,792 | +0.10(+0.50%) |
Oct 26, 2007 | 20.74 | 20.79 | 19.98 | 19.99 | 162,908 | -0.54(-2.63%) |
Oct 25, 2007 | 20.73 | 20.85 | 20.48 | 20.53 | 129,377 | -0.09(-0.44%) |
Oct 24, 2007 | 20.79 | 20.88 | 20.45 | 20.62 | 160,813 | -0.36(-1.72%) |
Oct 23, 2007 | 20.71 | 21.01 | 20.44 | 20.98 | 145,861 | +0.39(+1.89%) |
Oct 22, 2007 | 20.54 | 20.74 | 20.11 | 20.59 | 166,100 | -0.19(-0.91%) |
Oct 19, 2007 | 20.62 | 20.94 | 20.48 | 20.78 | 208,769 | +0.16(+0.78%) |
Oct 18, 2007 | 20.74 | 20.78 | 20.47 | 20.62 | 188,337 | -0.20(-0.96%) |
Oct 17, 2007 | 20.53 | 21.04 | 20.46 | 20.82 | 130,528 | +0.40(+1.96%) |
Oct 16, 2007 | 20.49 | 20.57 | 20.37 | 20.42 | 188,956 | -0.17(-0.83%) |
Oct 15, 2007 | 20.70 | 20.72 | 20.44 | 20.59 | 171,923 | -0.09(-0.44%) |
Oct 12, 2007 | 20.95 | 21.69 | 20.65 | 20.68 | 156,834 | -0.30(-1.43%) |
Oct 11, 2007 | 20.80 | 21.20 | 20.62 | 20.98 | 337,778 | +0.18(+0.87%) |
Oct 10, 2007 | 20.71 | 20.94 | 20.08 | 20.80 | 313,425 | +0.00(+0.00%) |
Oct 09, 2007 | 20.94 | 20.94 | 20.34 | 20.80 | 213,899 | -0.12(-0.57%) |
Oct 08, 2007 | 20.57 | 21.08 | 20.27 | 20.92 | 187,169 | +0.36(+1.75%) |
Oct 05, 2007 | 20.70 | 20.73 | 20.29 | 20.56 | 325,393 | -0.09(-0.44%) |
Oct 04, 2007 | 20.59 | 20.69 | 20.09 | 20.65 | 221,497 | +0.18(+0.88%) |
Oct 03, 2007 | 20.26 | 20.49 | 19.87 | 20.47 | 311,307 | +0.07(+0.34%) |
Oct 02, 2007 | 20.85 | 20.86 | 19.73 | 20.40 | 625,258 | +0.59(+2.98%) |
Oct 01, 2007 | 19.68 | 20.27 | 18.85 | 19.81 | 588,971 | +0.96(+5.09%) |
Sep 28, 2007 | 19.30 | 19.33 | 18.35 | 18.85 | 348,137 | -0.39(-2.03%) |
Sep 27, 2007 | 19.86 | 19.96 | 19.23 | 19.24 | 170,822 | -0.61(-3.07%) |
Sep 26, 2007 | 19.88 | 20.44 | 19.70 | 19.85 | 296,293 | +0.06(+0.30%) |
Sep 25, 2007 | 20.18 | 20.60 | 19.68 | 19.79 | 126,205 | -0.55(-2.70%) |
Sep 24, 2007 | 20.06 | 20.37 | 19.85 | 20.34 | 160,591 | +0.34(+1.70%) |
Sep 21, 2007 | 19.59 | 20.11 | 19.36 | 20.00 | 498,711 | +0.58(+2.99%) |
Sep 20, 2007 | 19.43 | 19.55 | 19.18 | 19.42 | 134,676 | -0.07(-0.36%) |
Sep 19, 2007 | 19.76 | 19.94 | 19.11 | 19.49 | 265,779 | -0.11(-0.56%) |
Sep 18, 2007 | 19.11 | 19.81 | 18.92 | 19.60 | 139,571 | +0.63(+3.32%) |
Sep 17, 2007 | 18.95 | 19.80 | 18.90 | 18.97 | 177,774 | +0.00(+0.00%) |
Sep 14, 2007 | 19.19 | 19.26 | 18.75 | 18.97 | 115,933 | -0.34(-1.76%) |
Sep 13, 2007 | 19.50 | 19.75 | 19.25 | 19.31 | 119,120 | -0.03(-0.16%) |
Sep 12, 2007 | 19.37 | 19.79 | 19.30 | 19.34 | 60,536 | -0.06(-0.31%) |
Sep 11, 2007 | 19.29 | 19.57 | 18.92 | 19.40 | 115,852 | +0.22(+1.15%) |
Sep 10, 2007 | 19.49 | 19.85 | 18.56 | 19.18 | 117,393 | -0.18(-0.93%) |
Sep 07, 2007 | 19.53 | 19.57 | 19.09 | 19.36 | 71,554 | -0.50(-2.52%) |
Sep 06, 2007 | 19.59 | 20.00 | 19.48 | 19.86 | 105,990 | +0.30(+1.53%) |
Sep 05, 2007 | 19.30 | 19.98 | 19.30 | 19.56 | 230,790 | +0.10(+0.51%) |
Sep 04, 2007 | 19.40 | 19.75 | 19.18 | 19.46 | 92,256 | +0.00(+0.00%) |
Aug 31, 2007 | 19.85 | 19.87 | 19.38 | 19.46 | 103,226 | -0.10(-0.51%) |
Aug 30, 2007 | 19.16 | 20.00 | 19.16 | 19.56 | 113,172 | +0.17(+0.88%) |
Aug 29, 2007 | 19.14 | 19.39 | 19.02 | 19.39 | 148,006 | +0.36(+1.89%) |
Aug 28, 2007 | 19.10 | 19.43 | 18.89 | 19.03 | 264,435 | -0.24(-1.25%) |
Aug 27, 2007 | 18.88 | 19.36 | 18.84 | 19.27 | 145,175 | +0.37(+1.96%) |
Aug 24, 2007 | 18.98 | 19.30 | 18.80 | 18.90 | 104,285 | -0.08(-0.42%) |
Aug 23, 2007 | 19.52 | 19.93 | 18.79 | 18.98 | 203,520 | -0.42(-2.16%) |
Aug 22, 2007 | 19.61 | 19.88 | 19.14 | 19.40 | 147,195 | +0.01(+0.05%) |
Aug 21, 2007 | 19.42 | 19.62 | 19.32 | 19.39 | 127,282 | -0.02(-0.10%) |
Aug 20, 2007 | 19.58 | 19.63 | 19.00 | 19.41 | 148,233 | -0.12(-0.61%) |
Aug 17, 2007 | 19.05 | 19.60 | 18.57 | 19.53 | 403,082 | +1.33(+7.31%) |
Aug 16, 2007 | 18.36 | 19.18 | 18.02 | 18.20 | 519,955 | -0.13(-0.71%) |
Aug 15, 2007 | 18.28 | 19.45 | 18.25 | 18.33 | 276,658 | +0.03(+0.16%) |
Aug 14, 2007 | 18.57 | 18.67 | 17.73 | 18.30 | 184,940 | -0.13(-0.71%) |
Aug 13, 2007 | 19.62 | 19.62 | 18.20 | 18.43 | 501,508 | -1.08(-5.54%) |
Aug 10, 2007 | 20.64 | 20.80 | 18.92 | 19.51 | 582,120 | -1.17(-5.66%) |
Aug 09, 2007 | 20.00 | 21.01 | 20.00 | 20.68 | 983,903 | +0.98(+4.97%) |
Aug 08, 2007 | 19.48 | 21.78 | 19.48 | 19.70 | 1,595,941 | +0.39(+2.02%) |
Aug 07, 2007 | 18.83 | 19.51 | 18.83 | 19.31 | 503,636 | +0.35(+1.85%) |
Aug 06, 2007 | 18.77 | 19.35 | 18.41 | 18.96 | 288,362 | +0.23(+1.23%) |
Aug 03, 2007 | 18.78 | 19.67 | 18.61 | 18.73 | 352,681 | -0.52(-2.70%) |
Aug 02, 2007 | 18.96 | 19.47 | 18.83 | 19.25 | 700,128 | +0.35(+1.85%) |
Aug 01, 2007 | 18.72 | 19.11 | 18.12 | 18.90 | 407,247 | +0.13(+0.69%) |
Jul 31, 2007 | 19.16 | 19.31 | 18.69 | 18.77 | 370,859 | -0.22(-1.16%) |
Jul 30, 2007 | 17.90 | 19.00 | 17.43 | 18.99 | 621,516 | +1.23(+6.93%) |
Jul 27, 2007 | 18.03 | 18.50 | 17.75 | 17.76 | 655,306 | -0.37(-2.04%) |
Jul 26, 2007 | 18.02 | 18.72 | 17.87 | 18.13 | 617,250 | -0.17(-0.93%) |
Jul 25, 2007 | 16.80 | 18.73 | 16.80 | 18.30 | 844,993 | +1.54(+9.19%) |
Jul 24, 2007 | 17.31 | 17.39 | 16.72 | 16.76 | 361,751 | -0.78(-4.45%) |
Jul 23, 2007 | 17.48 | 17.66 | 17.39 | 17.54 | 210,954 | +0.06(+0.34%) |
Jul 20, 2007 | 17.62 | 17.72 | 17.20 | 17.48 | 125,032 | -0.21(-1.19%) |
Jul 19, 2007 | 17.93 | 18.08 | 17.60 | 17.69 | 343,420 | -0.08(-0.45%) |
Jul 18, 2007 | 17.96 | 17.99 | 17.51 | 17.77 | 292,038 | -0.27(-1.50%) |
Jul 17, 2007 | 17.86 | 18.08 | 17.81 | 18.04 | 200,017 | +0.05(+0.28%) |
Jul 16, 2007 | 18.03 | 18.22 | 17.94 | 17.99 | 130,167 | -0.11(-0.61%) |
Jul 13, 2007 | 18.41 | 18.50 | 17.99 | 18.10 | 152,235 | -0.07(-0.39%) |
Jul 12, 2007 | 18.16 | 18.19 | 17.92 | 18.17 | 189,541 | +0.15(+0.83%) |
Jul 11, 2007 | 18.07 | 18.14 | 17.89 | 18.02 | 169,096 | -0.07(-0.39%) |
Jul 10, 2007 | 18.29 | 18.29 | 17.94 | 18.09 | 194,200 | -0.39(-2.11%) |
Jul 09, 2007 | 18.52 | 18.65 | 18.25 | 18.48 | 135,698 | +0.03(+0.16%) |
Jul 06, 2007 | 18.60 | 18.64 | 18.40 | 18.45 | 123,573 | -0.13(-0.70%) |
Jul 05, 2007 | 18.81 | 18.81 | 18.22 | 18.58 | 240,067 | -0.10(-0.54%) |
Jul 03, 2007 | 18.00 | 18.69 | 17.72 | 18.68 | 190,097 | +0.66(+3.66%) |
Jul 02, 2007 | 18.01 | 18.17 | 17.65 | 18.02 | 240,911 | +0.01(+0.06%) |
Jun 29, 2007 | 18.53 | 18.91 | 17.99 | 18.01 | 299,063 | -0.53(-2.86%) |
Jun 28, 2007 | 18.30 | 18.74 | 18.16 | 18.54 | 196,931 | +0.21(+1.15%) |
Jun 27, 2007 | 18.04 | 18.45 | 17.80 | 18.33 | 271,541 | +0.32(+1.78%) |
Jun 26, 2007 | 18.02 | 18.33 | 17.84 | 18.01 | 391,106 | +0.07(+0.39%) |
Jun 25, 2007 | 17.33 | 18.45 | 17.33 | 17.94 | 574,994 | +0.44(+2.51%) |
Jun 22, 2007 | 17.02 | 17.55 | 16.98 | 17.50 | 636,986 | +0.46(+2.70%) |
Jun 21, 2007 | 17.16 | 17.26 | 16.99 | 17.04 | 202,077 | -0.15(-0.87%) |
Jun 20, 2007 | 17.85 | 17.85 | 17.13 | 17.19 | 306,600 | -0.47(-2.66%) |
Jun 19, 2007 | 17.69 | 17.89 | 17.09 | 17.66 | 309,400 | -0.13(-0.73%) |
Jun 18, 2007 | 17.31 | 18.00 | 17.25 | 17.79 | 446,400 | +0.42(+2.42%) |
Jun 15, 2007 | 16.72 | 17.39 | 16.70 | 17.37 | 614,300 | +0.87(+5.27%) |
Jun 14, 2007 | 16.56 | 17.03 | 16.40 | 16.50 | 389,800 | +0.01(+0.06%) |
Jun 13, 2007 | 16.43 | 16.57 | 16.27 | 16.49 | 284,300 | +0.08(+0.49%) |
Jun 12, 2007 | 16.91 | 16.91 | 16.27 | 16.41 | 396,700 | -0.57(-3.36%) |
Jun 11, 2007 | 16.91 | 17.02 | 16.80 | 16.98 | 632,193 | +0.09(+0.53%) |
Jun 08, 2007 | 17.06 | 17.17 | 16.82 | 16.89 | 329,108 | -0.01(-0.06%) |
Jun 07, 2007 | 16.72 | 17.10 | 16.65 | 16.90 | 746,741 | +0.17(+1.02%) |
Jun 06, 2007 | 15.92 | 17.37 | 15.75 | 16.73 | 1,224,045 | +0.75(+4.69%) |
Jun 05, 2007 | 15.80 | 16.04 | 15.70 | 15.98 | 310,260 | +0.09(+0.57%) |
Jun 04, 2007 | 16.25 | 16.38 | 15.80 | 15.89 | 483,394 | -0.39(-2.40%) |
Jun 01, 2007 | 15.86 | 16.40 | 15.81 | 16.28 | 560,764 | +0.43(+2.71%) |
May 31, 2007 | 15.82 | 15.94 | 15.71 | 15.85 | 417,510 | +0.13(+0.83%) |
May 30, 2007 | 15.86 | 15.95 | 15.68 | 15.72 | 251,337 | -0.25(-1.57%) |
May 29, 2007 | 16.23 | 16.30 | 15.70 | 15.97 | 451,039 | -0.18(-1.11%) |
May 25, 2007 | 16.05 | 16.16 | 15.88 | 16.15 | 342,466 | +0.15(+0.94%) |
May 24, 2007 | 16.20 | 16.60 | 15.95 | 16.00 | 563,083 | -0.23(-1.42%) |
May 23, 2007 | 16.54 | 16.79 | 16.14 | 16.23 | 470,852 | -0.33(-1.99%) |
May 22, 2007 | 16.42 | 16.63 | 16.20 | 16.56 | 404,394 | +0.08(+0.49%) |
May 21, 2007 | 16.56 | 16.74 | 16.27 | 16.48 | 245,245 | -0.04(-0.24%) |
May 18, 2007 | 16.26 | 16.67 | 16.19 | 16.52 | 265,503 | +0.27(+1.66%) |
May 17, 2007 | 16.31 | 16.37 | 16.15 | 16.25 | 455,220 | -0.06(-0.37%) |
May 16, 2007 | 16.23 | 16.52 | 16.11 | 16.31 | 391,991 | +0.10(+0.62%) |
May 15, 2007 | 15.88 | 16.22 | 15.88 | 16.21 | 614,776 | +0.28(+1.76%) |
May 14, 2007 | 16.49 | 16.51 | 15.82 | 15.93 | 676,358 | -0.60(-3.63%) |
May 11, 2007 | 16.50 | 16.64 | 16.27 | 16.53 | 286,058 | +0.23(+1.41%) |
May 10, 2007 | 16.51 | 16.77 | 16.30 | 16.30 | 730,643 | -0.37(-2.22%) |
May 09, 2007 | 16.83 | 16.87 | 16.55 | 16.67 | 440,844 | -0.26(-1.54%) |
May 08, 2007 | 16.86 | 16.98 | 16.53 | 16.93 | 262,272 | -0.02(-0.12%) |
May 07, 2007 | 16.79 | 17.00 | 16.65 | 16.95 | 178,745 | +0.11(+0.65%) |
May 04, 2007 | 17.02 | 17.02 | 16.61 | 16.84 | 257,622 | -0.04(-0.24%) |
May 03, 2007 | 17.03 | 17.07 | 16.80 | 16.88 | 448,377 | -0.12(-0.71%) |
May 02, 2007 | 16.61 | 17.07 | 16.40 | 17.00 | 395,307 | +0.47(+2.84%) |
May 01, 2007 | 16.61 | 16.68 | 16.30 | 16.53 | 548,179 | -0.11(-0.66%) |
Apr 30, 2007 | 17.10 | 17.11 | 16.55 | 16.64 | 710,794 | -0.51(-2.97%) |
Apr 27, 2007 | 17.39 | 17.67 | 17.02 | 17.15 | 258,002 | -0.36(-2.06%) |
Apr 26, 2007 | 17.21 | 17.54 | 17.00 | 17.51 | 279,480 | +0.38(+2.22%) |
Apr 25, 2007 | 17.39 | 17.49 | 16.95 | 17.13 | 502,627 | -0.19(-1.10%) |
Apr 24, 2007 | 17.76 | 17.96 | 17.26 | 17.32 | 337,376 | -0.43(-2.42%) |
Apr 23, 2007 | 17.33 | 18.13 | 17.02 | 17.75 | 1,229,776 | +1.55(+9.57%) |
Apr 20, 2007 | 16.16 | 16.30 | 16.11 | 16.20 | 317,348 | +0.19(+1.19%) |
Apr 19, 2007 | 16.00 | 16.14 | 15.72 | 16.01 | 342,497 | -0.09(-0.56%) |
Apr 18, 2007 | 16.43 | 16.44 | 16.02 | 16.10 | 479,327 | -0.39(-2.37%) |
Apr 17, 2007 | 16.74 | 16.74 | 16.37 | 16.49 | 276,164 | -0.29(-1.73%) |
Apr 16, 2007 | 16.84 | 16.87 | 16.42 | 16.78 | 412,619 | +0.00(+0.00%) |
Apr 13, 2007 | 16.72 | 16.87 | 16.41 | 16.78 | 498,381 | +0.02(+0.12%) |
Apr 12, 2007 | 16.60 | 16.76 | 16.22 | 16.76 | 621,070 | +0.15(+0.90%) |
Apr 11, 2007 | 16.62 | 16.67 | 16.27 | 16.61 | 635,877 | -0.06(-0.36%) |
Apr 10, 2007 | 16.59 | 16.67 | 16.35 | 16.67 | 354,956 | +0.09(+0.54%) |
Apr 09, 2007 | 17.05 | 17.10 | 16.53 | 16.58 | 702,251 | -0.42(-2.47%) |
Apr 05, 2007 | 17.14 | 17.14 | 16.64 | 17.00 | 376,263 | +0.00(+0.00%) |
Apr 04, 2007 | 17.43 | 17.43 | 16.95 | 17.00 | 823,368 | -0.39(-2.24%) |
Apr 03, 2007 | 17.02 | 17.53 | 16.89 | 17.39 | 1,186,797 | +0.38(+2.23%) |
Apr 02, 2007 | 17.14 | 17.14 | 16.82 | 17.01 | 963,224 | +0.12(+0.71%) |
Mar 30, 2007 | 16.94 | 17.15 | 16.55 | 16.89 | 1,095,571 | +0.04(+0.24%) |
Mar 29, 2007 | 17.72 | 17.74 | 16.30 | 16.85 | 3,850,630 | -1.07(-5.97%) |
Mar 28, 2007 | 20.42 | 20.54 | 17.25 | 17.92 | 5,340,975 | -4.68(-20.71%) |
Mar 27, 2007 | 21.76 | 22.87 | 21.68 | 22.60 | 351,880 | +0.84(+3.86%) |
Mar 26, 2007 | 21.90 | 22.22 | 21.66 | 21.76 | 237,188 | -0.25(-1.14%) |
Mar 23, 2007 | 21.88 | 22.20 | 21.75 | 22.01 | 355,695 | +0.02(+0.09%) |
Mar 22, 2007 | 21.50 | 22.24 | 21.50 | 21.99 | 230,992 | +0.45(+2.09%) |
Mar 21, 2007 | 20.92 | 21.59 | 20.69 | 21.54 | 183,682 | +0.75(+3.61%) |
Mar 20, 2007 | 21.61 | 21.61 | 20.69 | 20.79 | 326,160 | -0.96(-4.41%) |
Mar 19, 2007 | 21.25 | 22.22 | 21.25 | 21.75 | 124,364 | +0.46(+2.16%) |
Mar 16, 2007 | 21.57 | 21.68 | 21.11 | 21.29 | 312,939 | -0.29(-1.34%) |
Mar 15, 2007 | 22.22 | 22.38 | 21.52 | 21.58 | 188,650 | -0.76(-3.40%) |
Mar 14, 2007 | 22.38 | 22.52 | 21.79 | 22.34 | 263,728 | -0.15(-0.67%) |
Mar 13, 2007 | 23.59 | 23.43 | 22.31 | 22.49 | 230,952 | -1.10(-4.66%) |
Mar 12, 2007 | 23.69 | 23.87 | 23.43 | 23.59 | 119,511 | +0.10(+0.43%) |
Mar 09, 2007 | 23.79 | 23.79 | 23.34 | 23.49 | 185,899 | -0.20(-0.84%) |
Mar 08, 2007 | 23.42 | 23.92 | 23.16 | 23.69 | 193,132 | +0.49(+2.11%) |
Mar 07, 2007 | 22.86 | 23.30 | 22.82 | 23.20 | 264,285 | +0.24(+1.05%) |
Mar 06, 2007 | 22.56 | 23.15 | 22.43 | 22.96 | 283,509 | +0.56(+2.50%) |
Mar 05, 2007 | 23.05 | 23.05 | 22.27 | 22.40 | 157,923 | -0.90(-3.86%) |
Mar 02, 2007 | 23.89 | 23.95 | 22.63 | 23.30 | 272,335 | -0.71(-2.96%) |
Mar 01, 2007 | 23.66 | 24.22 | 23.49 | 24.01 | 161,445 | +0.01(+0.04%) |
Feb 28, 2007 | 23.55 | 24.10 | 23.26 | 24.00 | 282,608 | +0.44(+1.87%) |
Feb 27, 2007 | 23.50 | 23.80 | 23.25 | 23.56 | 408,675 | -0.13(-0.55%) |
Feb 26, 2007 | 23.86 | 23.92 | 23.32 | 23.69 | 208,385 | -0.26(-1.09%) |
Feb 23, 2007 | 24.14 | 24.21 | 23.75 | 23.95 | 107,277 | -0.28(-1.16%) |
Feb 22, 2007 | 24.50 | 24.57 | 24.13 | 24.23 | 131,592 | -0.28(-1.14%) |
Feb 21, 2007 | 24.80 | 24.98 | 24.46 | 24.51 | 121,439 | -0.43(-1.72%) |
Feb 20, 2007 | 25.00 | 25.10 | 24.73 | 24.94 | 134,237 | -0.08(-0.32%) |
Feb 16, 2007 | 24.86 | 25.26 | 24.85 | 25.02 | 175,868 | +0.16(+0.64%) |
Feb 15, 2007 | 25.00 | 25.00 | 24.50 | 24.86 | 267,539 | -0.09(-0.36%) |
Feb 14, 2007 | 25.17 | 25.17 | 24.60 | 24.95 | 213,119 | -0.29(-1.15%) |
Feb 13, 2007 | 25.75 | 25.75 | 25.12 | 25.24 | 404,012 | -0.51(-1.98%) |
Feb 12, 2007 | 25.92 | 26.06 | 25.50 | 25.75 | 227,811 | -0.16(-0.62%) |
Feb 09, 2007 | 26.00 | 26.24 | 25.76 | 25.91 | 163,296 | -0.11(-0.42%) |
Feb 08, 2007 | 25.86 | 26.08 | 25.85 | 26.02 | 160,436 | +0.02(+0.08%) |
Feb 07, 2007 | 26.06 | 26.25 | 25.61 | 26.00 | 208,081 | -0.08(-0.31%) |
Feb 06, 2007 | 26.14 | 26.18 | 25.72 | 26.08 | 146,099 | +0.05(+0.19%) |
Feb 05, 2007 | 26.44 | 26.44 | 25.93 | 26.03 | 144,067 | -0.50(-1.88%) |
Feb 02, 2007 | 26.74 | 26.84 | 26.32 | 26.53 | 243,791 | -0.17(-0.64%) |
Feb 01, 2007 | 26.49 | 26.93 | 26.44 | 26.70 | 311,175 | +0.41(+1.56%) |
Jan 31, 2007 | 26.14 | 26.43 | 26.01 | 26.29 | 369,611 | +0.17(+0.65%) |
Jan 30, 2007 | 25.82 | 27.08 | 25.80 | 26.12 | 1,050,868 | +0.39(+1.52%) |
Jan 29, 2007 | 25.19 | 25.80 | 25.15 | 25.73 | 278,445 | +0.56(+2.22%) |
Jan 26, 2007 | 25.49 | 25.49 | 24.83 | 25.17 | 432,717 | -0.28(-1.10%) |
Jan 25, 2007 | 24.39 | 25.48 | 24.10 | 25.45 | 1,136,569 | +0.75(+3.04%) |
Jan 24, 2007 | 24.60 | 25.00 | 24.38 | 24.70 | 871,558 | +0.10(+0.41%) |
Jan 23, 2007 | 23.91 | 25.16 | 23.91 | 24.60 | 940,558 | +0.64(+2.67%) |
Jan 22, 2007 | 23.62 | 24.20 | 23.60 | 23.96 | 540,355 | +0.34(+1.44%) |
Jan 19, 2007 | 23.73 | 23.88 | 23.49 | 23.62 | 364,964 | -0.11(-0.46%) |
Jan 18, 2007 | 24.11 | 24.11 | 23.72 | 23.73 | 317,128 | -0.27(-1.12%) |
Jan 17, 2007 | 24.57 | 24.57 | 23.98 | 24.00 | 411,638 | -0.57(-2.32%) |
Jan 16, 2007 | 24.84 | 25.42 | 24.50 | 24.57 | 362,308 | -0.07(-0.28%) |
Jan 12, 2007 | 24.93 | 25.40 | 24.52 | 24.64 | 287,776 | -0.20(-0.81%) |
Jan 11, 2007 | 24.34 | 24.90 | 24.34 | 24.84 | 266,683 | +0.47(+1.93%) |
Jan 10, 2007 | 24.13 | 24.60 | 23.70 | 24.37 | 352,297 | +0.19(+0.79%) |
Jan 09, 2007 | 25.15 | 25.38 | 24.08 | 24.18 | 430,111 | -0.87(-3.47%) |
Jan 08, 2007 | 26.03 | 26.14 | 24.82 | 25.05 | 295,900 | -0.93(-3.58%) |
Jan 05, 2007 | 25.39 | 26.37 | 24.99 | 25.98 | 558,524 | +0.59(+2.32%) |
Jan 04, 2007 | 23.42 | 25.47 | 23.14 | 25.39 | 1,490,770 | +3.42(+15.57%) |
Jan 03, 2007 | 21.49 | 22.21 | 21.49 | 21.97 | 379,678 | +0.48(+2.23%) |
Dec 29, 2006 | 21.41 | 21.85 | 21.39 | 21.49 | 109,342 | -0.06(-0.28%) |
Dec 28, 2006 | 21.94 | 22.02 | 21.46 | 21.55 | 85,206 | -0.35(-1.60%) |
Dec 27, 2006 | 21.36 | 22.04 | 21.36 | 21.90 | 62,685 | +0.51(+2.38%) |
Dec 26, 2006 | 21.06 | 21.48 | 20.51 | 21.39 | 70,738 | +0.39(+1.86%) |
Dec 22, 2006 | 21.16 | 21.30 | 20.26 | 21.00 | 207,228 | -0.10(-0.47%) |
Dec 21, 2006 | 21.16 | 21.34 | 21.00 | 21.10 | 165,194 | -0.06(-0.28%) |
Dec 20, 2006 | 21.46 | 21.59 | 20.95 | 21.16 | 333,419 | -0.35(-1.63%) |
Dec 19, 2006 | 21.46 | 21.55 | 21.07 | 21.51 | 74,258 | -0.02(-0.09%) |
Dec 18, 2006 | 21.67 | 21.84 | 21.51 | 21.53 | 142,617 | -0.16(-0.74%) |
Dec 15, 2006 | 21.71 | 21.86 | 21.50 | 21.69 | 230,692 | +0.09(+0.42%) |
Dec 14, 2006 | 21.18 | 21.74 | 21.14 | 21.60 | 132,593 | +0.49(+2.32%) |
Dec 13, 2006 | 20.37 | 21.13 | 20.37 | 21.11 | 260,300 | +0.89(+4.40%) |
Dec 12, 2006 | 21.03 | 21.03 | 20.13 | 20.22 | 323,226 | -0.90(-4.26%) |
Dec 11, 2006 | 21.80 | 21.88 | 20.66 | 21.12 | 479,414 | -0.85(-3.87%) |
Dec 08, 2006 | 21.75 | 22.21 | 21.58 | 21.97 | 104,942 | +0.03(+0.14%) |
Dec 07, 2006 | 22.17 | 22.30 | 21.75 | 21.94 | 99,544 | -0.06(-0.27%) |
Dec 06, 2006 | 21.72 | 22.09 | 21.51 | 22.00 | 160,080 | +0.16(+0.73%) |
Dec 05, 2006 | 21.67 | 21.93 | 21.35 | 21.84 | 171,132 | +0.35(+1.63%) |
Dec 04, 2006 | 21.26 | 21.57 | 21.03 | 21.49 | 111,703 | +0.31(+1.46%) |
Dec 01, 2006 | 20.80 | 21.68 | 20.77 | 21.18 | 228,573 | +0.25(+1.19%) |
Nov 30, 2006 | 21.64 | 21.75 | 20.80 | 20.93 | 223,000 | -0.68(-3.15%) |
Nov 29, 2006 | 22.29 | 22.35 | 21.50 | 21.61 | 149,793 | -0.62(-2.79%) |
Nov 28, 2006 | 21.52 | 22.30 | 20.51 | 22.23 | 416,943 | +0.19(+0.86%) |
Nov 27, 2006 | 22.71 | 23.10 | 21.90 | 22.04 | 190,983 | +0.03(+0.14%) |
Nov 24, 2006 | 22.07 | 22.21 | 21.95 | 22.01 | 24,806 | -0.17(-0.77%) |
Nov 22, 2006 | 22.02 | 22.23 | 21.80 | 22.18 | 51,565 | +0.16(+0.73%) |
Nov 21, 2006 | 21.89 | 22.23 | 21.60 | 22.02 | 70,471 | +0.23(+1.06%) |
Nov 20, 2006 | 21.20 | 21.85 | 21.09 | 21.79 | 80,703 | +0.51(+2.40%) |
Nov 17, 2006 | 21.55 | 21.55 | 21.04 | 21.28 | 80,807 | -0.22(-1.02%) |
Nov 16, 2006 | 21.73 | 21.86 | 21.29 | 21.50 | 68,011 | -0.19(-0.88%) |
Nov 15, 2006 | 21.50 | 21.80 | 21.00 | 21.69 | 90,863 | +0.15(+0.70%) |
Nov 14, 2006 | 19.98 | 21.61 | 19.98 | 21.54 | 140,503 | +1.56(+7.81%) |
Nov 13, 2006 | 20.29 | 20.49 | 19.88 | 19.98 | 194,755 | -0.35(-1.72%) |
Nov 10, 2006 | 20.46 | 20.46 | 19.89 | 20.33 | 195,915 | -0.20(-0.97%) |
Nov 09, 2006 | 21.16 | 21.26 | 20.46 | 20.53 | 60,050 | -0.52(-2.47%) |
Nov 08, 2006 | 21.30 | 21.46 | 21.00 | 21.05 | 87,575 | -0.30(-1.41%) |
Nov 07, 2006 | 21.50 | 21.79 | 21.30 | 21.35 | 113,397 | -0.23(-1.07%) |
Nov 06, 2006 | 21.75 | 21.94 | 21.56 | 21.58 | 176,940 | -0.02(-0.09%) |
Nov 03, 2006 | 21.56 | 21.85 | 21.45 | 21.60 | 73,287 | +0.10(+0.47%) |
Nov 02, 2006 | 21.70 | 21.79 | 21.45 | 21.50 | 87,147 | -0.26(-1.19%) |