Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.25 | 27.65 | 27.25 | 27.50 | 281,436 | +0.25(+0.93%) |
Sep 27, 2007 | 27.25 | 27.61 | 27.03 | 27.25 | 448,424 | -0.01(-0.03%) |
Sep 26, 2007 | 27.44 | 27.44 | 26.99 | 27.26 | 306,630 | -0.12(-0.43%) |
Sep 25, 2007 | 26.14 | 27.42 | 26.05 | 27.38 | 494,507 | +1.18(+4.52%) |
Sep 24, 2007 | 26.86 | 26.86 | 25.97 | 26.19 | 258,901 | -0.59(-2.21%) |
Sep 21, 2007 | 26.79 | 26.97 | 26.78 | 26.78 | 292,957 | +0.09(+0.33%) |
Sep 20, 2007 | 26.57 | 26.94 | 26.43 | 26.70 | 303,211 | -0.06(-0.24%) |
Sep 19, 2007 | 26.52 | 27.65 | 26.33 | 26.76 | 544,262 | +0.45(+1.71%) |
Sep 18, 2007 | 26.91 | 27.03 | 26.02 | 26.31 | 525,398 | -0.54(-2.00%) |
Sep 17, 2007 | 27.23 | 27.76 | 26.74 | 26.85 | 446,778 | -0.53(-1.93%) |
Sep 14, 2007 | 27.33 | 27.76 | 27.04 | 27.38 | 237,252 | -0.03(-0.12%) |
Sep 13, 2007 | 28.04 | 28.04 | 27.34 | 27.41 | 176,863 | -0.34(-1.22%) |
Sep 12, 2007 | 27.87 | 28.28 | 27.50 | 27.75 | 373,982 | -0.13(-0.45%) |
Sep 11, 2007 | 27.42 | 27.99 | 27.42 | 27.87 | 192,055 | +0.73(+2.68%) |
Sep 10, 2007 | 27.69 | 27.88 | 26.72 | 27.15 | 262,825 | -0.31(-1.12%) |
Sep 07, 2007 | 27.65 | 28.03 | 27.35 | 27.46 | 263,079 | -0.58(-2.08%) |
Sep 06, 2007 | 28.02 | 28.21 | 27.72 | 28.04 | 299,793 | +0.18(+0.65%) |
Sep 05, 2007 | 27.75 | 28.32 | 27.65 | 27.86 | 469,440 | -0.47(-1.65%) |
Sep 04, 2007 | 28.89 | 28.94 | 28.18 | 28.32 | 544,009 | -0.45(-1.56%) |
Aug 31, 2007 | 28.28 | 29.01 | 28.25 | 28.78 | 662,508 | +0.87(+3.11%) |
Aug 30, 2007 | 27.54 | 28.17 | 27.33 | 27.91 | 244,215 | -0.05(-0.17%) |
Aug 29, 2007 | 27.68 | 27.98 | 27.31 | 27.95 | 245,481 | +0.65(+2.37%) |
Aug 28, 2007 | 27.85 | 27.87 | 27.22 | 27.31 | 255,103 | -0.60(-2.15%) |
Aug 27, 2007 | 27.91 | 28.02 | 27.45 | 27.91 | 202,183 | +0.08(+0.28%) |
Aug 24, 2007 | 27.34 | 27.87 | 26.70 | 27.83 | 463,869 | +0.71(+2.62%) |
Aug 23, 2007 | 27.50 | 28.01 | 26.99 | 27.12 | 542,996 | -0.43(-1.58%) |
Aug 22, 2007 | 27.30 | 27.76 | 27.30 | 27.55 | 543,629 | +0.68(+2.53%) |
Aug 21, 2007 | 27.65 | 27.65 | 26.77 | 26.87 | 472,605 | -0.76(-2.74%) |
Aug 20, 2007 | 27.49 | 27.80 | 26.92 | 27.63 | 495,140 | +0.47(+1.72%) |
Aug 17, 2007 | 26.42 | 27.52 | 25.55 | 27.16 | 581,483 | +1.14(+4.37%) |
Aug 16, 2007 | 26.26 | 26.65 | 24.49 | 26.03 | 878,111 | -0.18(-0.69%) |
Aug 15, 2007 | 27.64 | 27.64 | 26.16 | 26.21 | 413,608 | -1.26(-4.57%) |
Aug 14, 2007 | 27.93 | 28.10 | 27.23 | 27.46 | 373,982 | -0.18(-0.66%) |
Aug 13, 2007 | 28.76 | 28.76 | 27.30 | 27.65 | 634,023 | -0.35(-1.24%) |
Aug 10, 2007 | 26.14 | 28.40 | 25.67 | 27.99 | 1,203,226 | +1.86(+7.13%) |
Aug 09, 2007 | 28.51 | 28.51 | 25.09 | 26.13 | 1,863,075 | -2.07(-7.34%) |
Aug 08, 2007 | 30.02 | 30.08 | 27.32 | 28.20 | 1,238,547 | -1.79(-5.98%) |
Aug 07, 2007 | 30.02 | 30.21 | 28.68 | 29.99 | 811,012 | -0.14(-0.47%) |
Aug 06, 2007 | 29.20 | 30.16 | 29.19 | 30.13 | 742,647 | +0.80(+2.72%) |
Aug 03, 2007 | 29.47 | 29.99 | 29.20 | 29.34 | 696,564 | -0.66(-2.19%) |
Aug 02, 2007 | 26.45 | 30.09 | 28.83 | 29.99 | 2,126,534 | +3.55(+13.41%) |
Aug 01, 2007 | 26.34 | 26.60 | 25.77 | 26.45 | 486,151 | +0.17(+0.66%) |
Jul 31, 2007 | 26.47 | 26.84 | 26.09 | 26.27 | 429,054 | -0.11(-0.42%) |
Jul 30, 2007 | 26.07 | 26.55 | 26.07 | 26.38 | 302,452 | +0.51(+1.95%) |
Jul 27, 2007 | 26.74 | 26.97 | 25.83 | 25.88 | 403,354 | -0.66(-2.47%) |
Jul 26, 2007 | 26.76 | 27.01 | 26.13 | 26.53 | 629,338 | -0.26(-0.97%) |
Jul 25, 2007 | 27.27 | 27.27 | 26.59 | 26.79 | 336,381 | -0.46(-1.68%) |
Jul 24, 2007 | 27.09 | 27.39 | 26.63 | 27.25 | 434,371 | +0.17(+0.61%) |
Jul 23, 2007 | 27.05 | 27.37 | 26.98 | 27.08 | 211,425 | +0.23(+0.85%) |
Jul 20, 2007 | 26.82 | 27.05 | 26.82 | 26.86 | 429,687 | -0.05(-0.18%) |
Jul 19, 2007 | 26.58 | 27.25 | 26.58 | 26.90 | 287,006 | +0.20(+0.74%) |
Jul 18, 2007 | 26.86 | 26.86 | 26.32 | 26.71 | 420,065 | -0.21(-0.79%) |
Jul 17, 2007 | 26.67 | 27.05 | 26.67 | 26.92 | 208,386 | +0.05(+0.18%) |
Jul 16, 2007 | 27.49 | 27.49 | 26.78 | 26.87 | 331,317 | -0.73(-2.66%) |
Jul 13, 2007 | 27.69 | 27.71 | 27.01 | 27.61 | 277,511 | -0.15(-0.54%) |
Jul 12, 2007 | 27.60 | 27.81 | 27.27 | 27.76 | 288,399 | +0.71(+2.63%) |
Jul 11, 2007 | 26.96 | 27.21 | 26.78 | 27.05 | 280,296 | +0.08(+0.29%) |
Jul 10, 2007 | 27.37 | 27.52 | 26.90 | 26.97 | 203,702 | -0.65(-2.35%) |
Jul 09, 2007 | 27.61 | 27.64 | 27.33 | 27.61 | 207,753 | -0.13(-0.46%) |
Jul 06, 2007 | 27.72 | 27.88 | 27.33 | 27.74 | 280,043 | +0.02(+0.06%) |
Jul 05, 2007 | 27.76 | 28.00 | 27.34 | 27.72 | 261,686 | -0.21(-0.74%) |
Jul 03, 2007 | 28.21 | 28.40 | 27.78 | 27.93 | 113,688 | -0.35(-1.23%) |
Jul 02, 2007 | 28.55 | 28.65 | 28.16 | 28.28 | 514,257 | +0.31(+1.10%) |
Jun 29, 2007 | 28.04 | 28.20 | 27.85 | 27.97 | 247,380 | +0.08(+0.28%) |
Jun 28, 2007 | 27.65 | 28.03 | 27.53 | 27.89 | 463,869 | -0.02(-0.06%) |
Jun 27, 2007 | 27.49 | 28.14 | 27.05 | 27.91 | 631,365 | +0.92(+3.42%) |
Jun 26, 2007 | 27.18 | 27.76 | 26.51 | 26.98 | 1,249,815 | +1.18(+4.59%) |
Jun 25, 2007 | 25.51 | 25.95 | 25.42 | 25.80 | 509,573 | +0.33(+1.30%) |
Jun 22, 2007 | 24.96 | 25.60 | 24.92 | 25.47 | 845,005 | +0.51(+2.03%) |
Jun 21, 2007 | 25.08 | 25.20 | 24.82 | 24.96 | 880,264 | +0.18(+0.73%) |
Jun 20, 2007 | 25.32 | 25.39 | 24.14 | 24.78 | 1,891,308 | -1.05(-4.07%) |
Jun 19, 2007 | 25.74 | 25.87 | 25.67 | 25.83 | 235,226 | +0.00(+0.00%) |
Jun 18, 2007 | 25.91 | 26.06 | 25.67 | 25.83 | 338,407 | +0.01(+0.03%) |
Jun 15, 2007 | 25.91 | 26.20 | 25.60 | 25.82 | 290,551 | -0.03(-0.12%) |
Jun 14, 2007 | 25.75 | 26.28 | 25.75 | 25.85 | 273,587 | +0.04(+0.15%) |
Jun 13, 2007 | 25.75 | 26.30 | 25.75 | 25.81 | 306,883 | +0.07(+0.28%) |
Jun 12, 2007 | 25.69 | 26.37 | 25.67 | 25.74 | 321,062 | +0.06(+0.25%) |
Jun 11, 2007 | 25.95 | 26.02 | 25.47 | 25.68 | 424,116 | -0.21(-0.82%) |
Jun 08, 2007 | 25.75 | 26.00 | 25.52 | 25.89 | 238,518 | +0.22(+0.86%) |
Jun 07, 2007 | 26.40 | 26.58 | 25.58 | 25.67 | 422,344 | -0.72(-2.72%) |
Jun 06, 2007 | 26.78 | 26.78 | 26.14 | 26.39 | 320,303 | -0.39(-1.47%) |
Jun 05, 2007 | 26.76 | 26.92 | 26.48 | 26.78 | 543,397 | +0.02(+0.09%) |
Jun 04, 2007 | 26.85 | 27.05 | 26.19 | 26.76 | 557,555 | -0.09(-0.32%) |
Jun 01, 2007 | 26.62 | 27.03 | 26.62 | 26.85 | 495,773 | +0.23(+0.86%) |
May 31, 2007 | 26.93 | 26.93 | 26.38 | 26.62 | 684,790 | -0.16(-0.59%) |
May 30, 2007 | 26.07 | 26.98 | 25.77 | 26.78 | 1,231,584 | +0.59(+2.26%) |
May 29, 2007 | 25.67 | 26.46 | 25.64 | 26.18 | 1,003,321 | +0.67(+2.63%) |
May 25, 2007 | 25.54 | 25.73 | 25.48 | 25.51 | 552,618 | +0.04(+0.16%) |
May 24, 2007 | 25.61 | 25.95 | 25.36 | 25.47 | 4,106,128 | -0.79(-3.01%) |
May 23, 2007 | 27.30 | 27.50 | 26.23 | 26.26 | 826,711 | -1.03(-3.79%) |
May 22, 2007 | 27.08 | 27.65 | 27.07 | 27.30 | 311,441 | +0.23(+0.85%) |
May 21, 2007 | 27.12 | 27.27 | 26.86 | 27.07 | 442,478 | -0.03(-0.12%) |
May 18, 2007 | 26.54 | 27.24 | 26.14 | 27.10 | 278,144 | +0.50(+1.87%) |
May 17, 2007 | 26.54 | 26.87 | 26.22 | 26.60 | 424,496 | -0.08(-0.30%) |
May 16, 2007 | 26.86 | 27.01 | 26.22 | 26.68 | 399,935 | -0.55(-2.00%) |
May 15, 2007 | 27.21 | 27.74 | 27.07 | 27.23 | 320,683 | -0.17(-0.63%) |
May 14, 2007 | 28.19 | 28.13 | 27.19 | 27.40 | 513,877 | -0.63(-2.25%) |
May 11, 2007 | 27.84 | 28.06 | 27.42 | 28.03 | 254,470 | +0.13(+0.48%) |
May 10, 2007 | 28.44 | 28.59 | 27.80 | 27.90 | 293,716 | -0.63(-2.21%) |
May 09, 2007 | 28.36 | 28.69 | 28.04 | 28.53 | 231,301 | +0.16(+0.56%) |
May 08, 2007 | 28.79 | 28.79 | 28.16 | 28.37 | 329,798 | -0.72(-2.47%) |
May 07, 2007 | 29.56 | 29.53 | 28.75 | 29.09 | 601,613 | -0.47(-1.58%) |
May 04, 2007 | 29.42 | 29.80 | 29.41 | 29.56 | 677,321 | -0.02(-0.08%) |
May 03, 2007 | 29.23 | 30.33 | 28.59 | 29.58 | 1,548,115 | +1.90(+6.85%) |
May 02, 2007 | 26.66 | 28.00 | 26.46 | 27.69 | 799,833 | +1.03(+3.88%) |
May 01, 2007 | 27.91 | 27.91 | 25.39 | 26.65 | 1,398,394 | -1.33(-4.74%) |
Apr 30, 2007 | 29.80 | 29.80 | 27.49 | 27.98 | 951,161 | -1.64(-5.52%) |
Apr 27, 2007 | 29.35 | 29.62 | 29.20 | 29.61 | 147,871 | +0.28(+0.94%) |
Apr 26, 2007 | 29.57 | 31.36 | 29.23 | 29.34 | 211,805 | +0.03(+0.11%) |
Apr 25, 2007 | 29.46 | 29.52 | 29.12 | 29.30 | 193,194 | -0.01(-0.03%) |
Apr 24, 2007 | 29.27 | 29.48 | 29.23 | 29.31 | 156,986 | +0.10(+0.35%) |
Apr 23, 2007 | 29.26 | 29.75 | 29.14 | 29.21 | 281,436 | -0.02(-0.05%) |
Apr 20, 2007 | 28.90 | 29.37 | 28.90 | 29.23 | 185,218 | +0.37(+1.29%) |
Apr 19, 2007 | 28.83 | 29.28 | 28.66 | 28.85 | 185,979 | -0.33(-1.14%) |
Apr 18, 2007 | 29.66 | 29.66 | 29.10 | 29.19 | 269,282 | -0.65(-2.17%) |
Apr 17, 2007 | 29.82 | 30.19 | 29.15 | 29.83 | 417,027 | -0.02(-0.05%) |
Apr 16, 2007 | 29.12 | 29.93 | 29.06 | 29.85 | 457,539 | +0.77(+2.63%) |
Apr 13, 2007 | 28.48 | 29.15 | 28.16 | 29.08 | 282,575 | +0.60(+2.11%) |
Apr 12, 2007 | 28.19 | 28.61 | 28.06 | 28.48 | 403,987 | +0.24(+0.87%) |
Apr 11, 2007 | 28.08 | 28.38 | 27.69 | 28.24 | 481,467 | -0.17(-0.61%) |
Apr 10, 2007 | 28.36 | 28.46 | 28.10 | 28.41 | 356,891 | +0.13(+0.47%) |
Apr 09, 2007 | 27.64 | 28.84 | 27.64 | 28.28 | 689,728 | +0.79(+2.87%) |
Apr 05, 2007 | 27.09 | 27.61 | 27.06 | 27.49 | 364,740 | +0.28(+1.05%) |
Apr 04, 2007 | 27.19 | 27.37 | 26.80 | 27.20 | 348,788 | +0.02(+0.06%) |
Apr 03, 2007 | 26.74 | 27.25 | 26.62 | 27.19 | 550,718 | +0.35(+1.29%) |
Apr 02, 2007 | 27.13 | 27.59 | 26.52 | 26.84 | 442,474 | -0.42(-1.54%) |
Mar 30, 2007 | 26.68 | 27.39 | 26.68 | 27.26 | 330,937 | +0.68(+2.56%) |
Mar 29, 2007 | 27.09 | 27.21 | 26.30 | 26.58 | 375,628 | -0.54(-1.98%) |
Mar 28, 2007 | 26.42 | 27.20 | 26.39 | 27.12 | 394,745 | +0.68(+2.57%) |
Mar 27, 2007 | 26.90 | 27.18 | 26.32 | 26.44 | 563,379 | -0.93(-3.41%) |
Mar 26, 2007 | 27.61 | 27.64 | 27.02 | 27.37 | 127,488 | -0.20(-0.72%) |
Mar 23, 2007 | 27.41 | 27.65 | 27.08 | 27.57 | 156,733 | +0.10(+0.37%) |
Mar 22, 2007 | 26.82 | 27.96 | 26.76 | 27.46 | 455,640 | +0.70(+2.63%) |
Mar 21, 2007 | 26.29 | 26.85 | 26.21 | 26.76 | 491,975 | +0.47(+1.80%) |
Mar 20, 2007 | 25.91 | 26.33 | 25.77 | 26.29 | 160,151 | +0.24(+0.94%) |
Mar 19, 2007 | 26.37 | 26.60 | 25.92 | 26.04 | 194,840 | -0.21(-0.81%) |
Mar 16, 2007 | 26.14 | 26.62 | 26.08 | 26.26 | 261,939 | +0.13(+0.51%) |
Mar 15, 2007 | 25.39 | 26.19 | 25.39 | 26.12 | 137,869 | +0.37(+1.44%) |
Mar 14, 2007 | 25.04 | 25.77 | 25.02 | 25.75 | 227,757 | +0.43(+1.72%) |
Mar 13, 2007 | 26.31 | 26.07 | 25.28 | 25.32 | 223,959 | -1.00(-3.78%) |
Mar 12, 2007 | 26.02 | 26.45 | 25.91 | 26.31 | 235,479 | +0.24(+0.94%) |
Mar 09, 2007 | 26.64 | 26.67 | 26.01 | 26.07 | 299,413 | -0.18(-0.69%) |
Mar 08, 2007 | 25.47 | 26.61 | 25.47 | 26.25 | 468,301 | +0.75(+2.94%) |
Mar 07, 2007 | 25.01 | 25.63 | 24.17 | 25.50 | 469,060 | +0.57(+2.28%) |
Mar 06, 2007 | 24.66 | 25.27 | 24.65 | 24.93 | 492,988 | +0.63(+2.60%) |
Mar 05, 2007 | 23.78 | 24.57 | 23.76 | 24.30 | 530,969 | -0.36(-1.47%) |
Mar 02, 2007 | 25.00 | 25.05 | 24.20 | 24.66 | 317,517 | -0.36(-1.45%) |
Mar 01, 2007 | 24.80 | 25.31 | 24.68 | 25.02 | 338,027 | -0.25(-1.00%) |
Feb 28, 2007 | 25.08 | 25.28 | 24.00 | 25.28 | 688,588 | +0.09(+0.38%) |
Feb 27, 2007 | 26.26 | 26.26 | 24.73 | 25.18 | 705,300 | -1.28(-4.84%) |
Feb 26, 2007 | 26.66 | 26.78 | 26.38 | 26.46 | 464,544 | -0.16(-0.59%) |
Feb 23, 2007 | 26.66 | 26.74 | 26.49 | 26.62 | 247,253 | -0.02(-0.06%) |
Feb 22, 2007 | 26.70 | 26.70 | 26.28 | 26.63 | 422,597 | -0.02(-0.06%) |
Feb 21, 2007 | 26.72 | 26.75 | 26.40 | 26.65 | 527,677 | -0.06(-0.21%) |
Feb 20, 2007 | 26.99 | 26.99 | 26.38 | 26.71 | 373,349 | -0.02(-0.06%) |
Feb 16, 2007 | 26.77 | 26.82 | 26.41 | 26.72 | 341,698 | -0.08(-0.29%) |
Feb 15, 2007 | 26.83 | 26.84 | 26.56 | 26.80 | 445,006 | -0.03(-0.12%) |
Feb 14, 2007 | 26.18 | 26.88 | 26.14 | 26.83 | 418,070 | +0.49(+1.86%) |
Feb 13, 2007 | 26.38 | 26.38 | 26.06 | 26.34 | 301,571 | -0.13(-0.48%) |
Feb 12, 2007 | 26.52 | 26.62 | 26.07 | 26.47 | 313,093 | +0.07(+0.27%) |
Feb 09, 2007 | 26.09 | 26.70 | 26.09 | 26.40 | 320,556 | +0.21(+0.81%) |
Feb 08, 2007 | 26.62 | 26.62 | 26.07 | 26.18 | 413,608 | -0.39(-1.46%) |
Feb 07, 2007 | 25.84 | 26.82 | 25.84 | 26.57 | 388,161 | +0.74(+2.87%) |
Feb 06, 2007 | 26.70 | 26.78 | 25.71 | 25.83 | 764,043 | -0.92(-3.45%) |
Feb 05, 2007 | 26.21 | 27.01 | 25.74 | 26.75 | 611,234 | +0.34(+1.29%) |
Feb 02, 2007 | 27.70 | 28.03 | 25.08 | 26.41 | 986,230 | +0.07(+0.27%) |
Feb 01, 2007 | 26.75 | 26.87 | 25.66 | 26.34 | 623,641 | -0.12(-0.45%) |
Jan 31, 2007 | 25.88 | 26.49 | 25.53 | 26.46 | 278,904 | +0.93(+3.65%) |
Jan 30, 2007 | 25.53 | 25.68 | 25.20 | 25.53 | 461,970 | +0.00(+0.00%) |
Jan 29, 2007 | 25.93 | 26.05 | 25.44 | 25.53 | 503,116 | -0.24(-0.95%) |
Jan 26, 2007 | 26.05 | 26.22 | 25.63 | 25.77 | 465,642 | -0.27(-1.03%) |
Jan 25, 2007 | 26.17 | 26.46 | 25.67 | 26.04 | 562,872 | +0.00(+0.00%) |
Jan 24, 2007 | 25.21 | 26.07 | 25.16 | 26.04 | 552,871 | +0.86(+3.42%) |
Jan 23, 2007 | 24.59 | 25.25 | 24.25 | 25.18 | 348,408 | +0.58(+2.38%) |
Jan 22, 2007 | 24.08 | 24.83 | 23.44 | 24.60 | 976,608 | +0.51(+2.13%) |
Jan 19, 2007 | 24.47 | 24.52 | 23.93 | 24.08 | 1,246,777 | -0.71(-2.87%) |
Jan 18, 2007 | 26.34 | 26.34 | 24.47 | 24.79 | 792,782 | -1.75(-6.58%) |
Jan 17, 2007 | 26.37 | 26.86 | 26.09 | 26.54 | 476,656 | +0.14(+0.54%) |
Jan 16, 2007 | 26.93 | 27.17 | 26.40 | 26.40 | 527,297 | -0.20(-0.74%) |
Jan 12, 2007 | 26.92 | 27.65 | 26.30 | 26.60 | 679,346 | -0.23(-0.85%) |
Jan 11, 2007 | 27.08 | 27.48 | 26.70 | 26.82 | 524,512 | +0.01(+0.03%) |
Jan 10, 2007 | 25.24 | 27.15 | 25.20 | 26.82 | 940,273 | +1.46(+5.76%) |
Jan 09, 2007 | 24.55 | 25.36 | 24.53 | 25.36 | 458,046 | +0.93(+3.82%) |
Jan 08, 2007 | 24.65 | 24.69 | 23.55 | 24.42 | 784,426 | -0.22(-0.90%) |
Jan 05, 2007 | 24.52 | 24.66 | 24.22 | 24.64 | 460,451 | +0.08(+0.32%) |
Jan 04, 2007 | 24.61 | 24.86 | 24.13 | 24.57 | 507,421 | -0.04(-0.16%) |
Jan 03, 2007 | 24.48 | 25.32 | 24.14 | 24.60 | 807,214 | +0.10(+0.42%) |
Dec 29, 2006 | 24.72 | 25.04 | 24.48 | 24.50 | 338,280 | -0.10(-0.42%) |
Dec 28, 2006 | 24.72 | 24.86 | 24.49 | 24.60 | 536,539 | +0.00(+0.00%) |
Dec 27, 2006 | 24.33 | 24.72 | 24.26 | 24.60 | 338,154 | +0.50(+2.06%) |
Dec 26, 2006 | 24.28 | 24.49 | 24.07 | 24.11 | 469,187 | -0.27(-1.10%) |
Dec 22, 2006 | 24.23 | 24.41 | 24.13 | 24.38 | 272,574 | +0.02(+0.06%) |
Dec 21, 2006 | 24.01 | 24.49 | 24.01 | 24.36 | 690,867 | +0.25(+1.05%) |
Dec 20, 2006 | 24.48 | 24.80 | 23.91 | 24.11 | 614,653 | -0.37(-1.52%) |
Dec 19, 2006 | 24.54 | 24.88 | 24.15 | 24.48 | 544,515 | -0.40(-1.62%) |
Dec 18, 2006 | 24.76 | 25.21 | 24.61 | 24.88 | 433,865 | +0.28(+1.12%) |
Dec 15, 2006 | 25.00 | 25.10 | 24.60 | 24.60 | 405,126 | -0.20(-0.80%) |
Dec 14, 2006 | 25.39 | 25.39 | 24.72 | 24.80 | 794,174 | -0.55(-2.18%) |
Dec 13, 2006 | 24.32 | 25.49 | 24.25 | 25.36 | 1,625,443 | +1.39(+5.80%) |
Dec 12, 2006 | 24.47 | 24.64 | 23.74 | 23.96 | 639,720 | +0.08(+0.33%) |
Dec 11, 2006 | 24.68 | 24.81 | 23.78 | 23.89 | 946,223 | -0.43(-1.75%) |
Dec 08, 2006 | 24.03 | 24.43 | 23.60 | 24.31 | 2,560,020 | +1.42(+6.21%) |
Dec 07, 2006 | 22.71 | 23.05 | 22.51 | 22.89 | 657,950 | +0.18(+0.80%) |
Dec 06, 2006 | 22.82 | 22.95 | 22.10 | 22.71 | 614,779 | -0.08(-0.35%) |
Dec 05, 2006 | 22.16 | 22.90 | 22.16 | 22.79 | 751,509 | +0.70(+3.18%) |
Dec 04, 2006 | 21.88 | 22.26 | 21.83 | 22.08 | 405,759 | +0.28(+1.27%) |
Dec 01, 2006 | 21.72 | 22.51 | 21.37 | 21.81 | 874,946 | -0.73(-3.26%) |
Nov 30, 2006 | 22.51 | 22.69 | 22.21 | 22.54 | 327,266 | +0.03(+0.14%) |
Nov 29, 2006 | 22.53 | 22.80 | 22.42 | 22.51 | 398,796 | +0.10(+0.46%) |
Nov 28, 2006 | 22.69 | 22.78 | 22.36 | 22.41 | 255,356 | -0.26(-1.15%) |
Nov 27, 2006 | 22.87 | 22.89 | 22.32 | 22.67 | 692,133 | +0.13(+0.56%) |
Nov 24, 2006 | 22.75 | 22.83 | 22.50 | 22.54 | 137,743 | -0.20(-0.87%) |
Nov 22, 2006 | 22.12 | 22.79 | 22.02 | 22.74 | 411,583 | +0.04(+0.17%) |
Nov 21, 2006 | 22.95 | 22.95 | 22.43 | 22.70 | 357,777 | -0.17(-0.73%) |
Nov 20, 2006 | 23.46 | 23.62 | 22.80 | 22.87 | 923,941 | +0.10(+0.45%) |
Nov 17, 2006 | 23.06 | 23.06 | 22.12 | 22.76 | 654,279 | -0.30(-1.30%) |
Nov 16, 2006 | 22.83 | 23.23 | 22.52 | 23.06 | 544,895 | +0.34(+1.49%) |
Nov 15, 2006 | 22.12 | 22.91 | 21.96 | 22.72 | 812,278 | +0.51(+2.28%) |
Nov 14, 2006 | 21.37 | 22.50 | 21.37 | 22.22 | 1,361,605 | +0.66(+3.04%) |
Nov 13, 2006 | 20.50 | 21.69 | 20.01 | 21.56 | 1,569,485 | +0.70(+3.37%) |
Nov 10, 2006 | 18.72 | 21.33 | 18.72 | 20.86 | 5,416,922 | +5.27(+33.79%) |
Nov 09, 2006 | 16.27 | 16.30 | 15.58 | 15.59 | 271,181 | -0.52(-3.24%) |
Nov 08, 2006 | 16.12 | 16.22 | 15.99 | 16.11 | 173,318 | +0.02(+0.15%) |
Nov 07, 2006 | 15.74 | 16.18 | 15.69 | 16.09 | 280,423 | +0.40(+2.57%) |
Nov 06, 2006 | 15.58 | 15.77 | 15.48 | 15.69 | 209,020 | +0.23(+1.48%) |
Nov 03, 2006 | 15.47 | 15.50 | 15.31 | 15.46 | 139,895 | +0.07(+0.46%) |
Nov 02, 2006 | 15.42 | 15.51 | 15.33 | 15.39 | 181,040 | -0.06(-0.41%) |
Nov 01, 2006 | 15.59 | 15.77 | 15.43 | 15.45 | 204,335 | -0.18(-1.16%) |
Oct 31, 2006 | 15.64 | 15.72 | 15.54 | 15.63 | 237,632 | -0.01(-0.05%) |
Oct 30, 2006 | 15.80 | 15.80 | 15.60 | 15.64 | 220,920 | -0.12(-0.75%) |
Oct 27, 2006 | 15.66 | 15.88 | 15.66 | 15.76 | 188,257 | +0.08(+0.50%) |
Oct 26, 2006 | 15.92 | 15.96 | 15.64 | 15.68 | 254,723 | -0.12(-0.75%) |
Oct 25, 2006 | 15.65 | 15.81 | 15.61 | 15.80 | 385,883 | +0.15(+0.96%) |
Oct 24, 2006 | 15.80 | 15.92 | 15.62 | 15.65 | 276,878 | -0.05(-0.30%) |
Oct 23, 2006 | 15.92 | 16.27 | 15.68 | 15.69 | 342,585 | +0.06(+0.35%) |
Oct 20, 2006 | 15.45 | 15.70 | 15.25 | 15.64 | 222,313 | +0.19(+1.23%) |
Oct 19, 2006 | 15.48 | 15.69 | 15.40 | 15.45 | 83,177 | +0.02(+0.10%) |
Oct 18, 2006 | 15.52 | 15.54 | 15.24 | 15.43 | 161,924 | +0.02(+0.10%) |
Oct 17, 2006 | 15.15 | 15.51 | 15.10 | 15.42 | 185,345 | +0.24(+1.56%) |
Oct 16, 2006 | 15.05 | 15.31 | 14.99 | 15.18 | 145,845 | +0.00(+0.00%) |
Oct 13, 2006 | 15.17 | 15.18 | 14.91 | 15.18 | 96,850 | +0.10(+0.68%) |
Oct 12, 2006 | 14.83 | 15.09 | 14.73 | 15.08 | 90,267 | +0.25(+1.70%) |
Oct 11, 2006 | 14.89 | 14.91 | 14.72 | 14.83 | 106,472 | -0.09(-0.64%) |
Oct 10, 2006 | 15.21 | 15.31 | 14.89 | 14.92 | 220,920 | -0.52(-3.38%) |
Oct 09, 2006 | 15.44 | 15.53 | 15.28 | 15.44 | 109,890 | -0.21(-1.31%) |
Oct 06, 2006 | 15.36 | 15.68 | 15.24 | 15.65 | 93,558 | +0.29(+1.90%) |
Oct 05, 2006 | 15.40 | 15.52 | 15.13 | 15.36 | 263,965 | -0.05(-0.31%) |
Oct 04, 2006 | 15.36 | 15.47 | 15.36 | 15.40 | 110,270 | +0.06(+0.36%) |
Oct 03, 2006 | 15.28 | 15.52 | 15.05 | 15.35 | 190,789 | +0.07(+0.47%) |