Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 23.43 | 23.61 | 23.29 | 23.55 | 292,167 | +0.14(+0.60%) |
Sep 27, 2007 | 22.32 | 23.49 | 22.32 | 23.41 | 509,833 | +0.27(+1.17%) |
Sep 26, 2007 | 22.52 | 23.25 | 22.39 | 23.14 | 401,417 | +0.66(+2.93%) |
Sep 25, 2007 | 22.35 | 22.53 | 22.33 | 22.49 | 320,244 | +0.07(+0.32%) |
Sep 24, 2007 | 22.57 | 22.60 | 22.34 | 22.41 | 165,403 | -0.16(-0.70%) |
Sep 21, 2007 | 22.57 | 22.73 | 22.52 | 22.57 | 222,669 | +0.23(+1.01%) |
Sep 20, 2007 | 22.77 | 22.84 | 22.30 | 22.35 | 516,505 | -0.18(-0.80%) |
Sep 19, 2007 | 22.59 | 22.61 | 22.35 | 22.53 | 388,351 | +0.03(+0.11%) |
Sep 18, 2007 | 21.95 | 22.52 | 21.91 | 22.50 | 465,910 | +0.59(+2.69%) |
Sep 17, 2007 | 21.75 | 21.99 | 21.62 | 21.91 | 251,580 | +0.27(+1.25%) |
Sep 14, 2007 | 21.70 | 21.76 | 21.56 | 21.64 | 334,977 | -0.04(-0.18%) |
Sep 13, 2007 | 21.70 | 21.82 | 21.62 | 21.68 | 253,526 | +0.07(+0.32%) |
Sep 12, 2007 | 21.75 | 21.81 | 21.53 | 21.61 | 353,325 | -0.08(-0.35%) |
Sep 11, 2007 | 21.57 | 21.83 | 21.50 | 21.69 | 461,463 | +0.36(+1.67%) |
Sep 10, 2007 | 21.47 | 21.52 | 21.15 | 21.33 | 647,160 | -0.14(-0.67%) |
Sep 07, 2007 | 21.56 | 21.74 | 21.39 | 21.48 | 590,728 | -0.27(-1.24%) |
Sep 06, 2007 | 22.00 | 22.06 | 21.67 | 21.75 | 356,104 | -0.21(-0.97%) |
Sep 05, 2007 | 22.05 | 22.32 | 21.93 | 21.96 | 564,319 | -0.40(-1.80%) |
Sep 04, 2007 | 22.24 | 22.40 | 22.14 | 22.36 | 224,337 | +0.20(+0.91%) |
Aug 31, 2007 | 22.30 | 22.30 | 21.90 | 22.16 | 491,763 | +0.29(+1.35%) |
Aug 30, 2007 | 21.92 | 22.10 | 21.80 | 21.86 | 541,802 | -0.31(-1.40%) |
Aug 29, 2007 | 22.19 | 22.26 | 21.77 | 22.17 | 359,996 | -0.04(-0.18%) |
Aug 28, 2007 | 22.45 | 22.81 | 22.08 | 22.21 | 1,051,079 | -0.72(-3.15%) |
Aug 27, 2007 | 22.90 | 23.02 | 22.75 | 22.94 | 346,097 | +0.01(+0.03%) |
Aug 24, 2007 | 22.80 | 22.93 | 22.65 | 22.93 | 281,881 | +0.22(+0.97%) |
Aug 23, 2007 | 22.73 | 22.80 | 22.41 | 22.71 | 399,749 | +0.36(+1.63%) |
Aug 22, 2007 | 22.57 | 22.62 | 22.20 | 22.35 | 309,958 | +0.02(+0.10%) |
Aug 21, 2007 | 21.94 | 22.32 | 21.92 | 22.32 | 432,274 | +0.20(+0.91%) |
Aug 20, 2007 | 22.56 | 22.64 | 21.93 | 22.12 | 613,245 | -0.32(-1.43%) |
Aug 17, 2007 | 22.25 | 22.58 | 21.89 | 22.44 | 862,880 | +1.04(+4.86%) |
Aug 16, 2007 | 20.32 | 21.47 | 20.11 | 21.40 | 1,575,924 | +0.97(+4.75%) |
Aug 15, 2007 | 20.28 | 20.69 | 20.14 | 20.43 | 654,944 | -0.17(-0.82%) |
Aug 14, 2007 | 21.20 | 21.20 | 19.91 | 20.60 | 2,087,147 | -0.68(-3.18%) |
Aug 13, 2007 | 22.38 | 22.44 | 21.15 | 21.28 | 584,334 | -0.78(-3.52%) |
Aug 10, 2007 | 21.57 | 22.09 | 21.56 | 22.05 | 498,435 | +0.18(+0.82%) |
Aug 09, 2007 | 22.16 | 22.28 | 21.82 | 21.87 | 1,278,753 | -0.85(-3.72%) |
Aug 08, 2007 | 22.59 | 22.85 | 22.53 | 22.72 | 698,310 | +0.46(+2.05%) |
Aug 07, 2007 | 22.40 | 22.58 | 22.17 | 22.26 | 843,699 | -0.37(-1.64%) |
Aug 06, 2007 | 22.16 | 22.63 | 22.00 | 22.63 | 207,380 | +0.44(+1.96%) |
Aug 03, 2007 | 22.22 | 22.54 | 22.14 | 22.20 | 594,342 | -0.34(-1.52%) |
Aug 02, 2007 | 22.47 | 22.64 | 22.37 | 22.54 | 338,591 | +0.31(+1.39%) |
Aug 01, 2007 | 22.26 | 22.39 | 21.81 | 22.23 | 829,521 | -0.26(-1.14%) |
Jul 31, 2007 | 22.84 | 22.86 | 22.44 | 22.49 | 528,180 | -0.09(-0.41%) |
Jul 30, 2007 | 22.86 | 22.86 | 22.44 | 22.58 | 597,400 | -0.34(-1.48%) |
Jul 27, 2007 | 23.01 | 23.19 | 22.81 | 22.92 | 591,006 | -0.27(-1.15%) |
Jul 26, 2007 | 23.61 | 23.65 | 22.99 | 23.18 | 1,512,820 | -0.74(-3.08%) |
Jul 25, 2007 | 23.89 | 24.07 | 23.56 | 23.92 | 366,390 | +0.08(+0.32%) |
Jul 24, 2007 | 23.96 | 24.18 | 23.84 | 23.85 | 504,273 | -0.18(-0.76%) |
Jul 23, 2007 | 24.15 | 24.18 | 23.94 | 24.03 | 190,145 | -0.07(-0.28%) |
Jul 20, 2007 | 24.23 | 24.32 | 24.07 | 24.10 | 306,622 | -0.12(-0.49%) |
Jul 19, 2007 | 24.12 | 24.27 | 24.05 | 24.22 | 153,450 | +0.09(+0.36%) |
Jul 18, 2007 | 24.05 | 24.13 | 23.96 | 24.13 | 255,194 | +0.05(+0.19%) |
Jul 17, 2007 | 23.84 | 24.10 | 23.83 | 24.08 | 253,248 | +0.19(+0.78%) |
Jul 16, 2007 | 23.80 | 23.98 | 23.72 | 23.90 | 223,781 | +0.04(+0.15%) |
Jul 13, 2007 | 23.77 | 23.94 | 23.77 | 23.86 | 169,017 | -0.03(-0.11%) |
Jul 12, 2007 | 23.58 | 23.89 | 23.56 | 23.89 | 190,145 | +0.42(+1.81%) |
Jul 11, 2007 | 23.48 | 23.50 | 23.35 | 23.46 | 273,541 | -0.20(-0.85%) |
Jul 10, 2007 | 23.70 | 23.85 | 23.61 | 23.66 | 189,033 | -0.12(-0.51%) |
Jul 09, 2007 | 23.69 | 23.97 | 23.69 | 23.79 | 396,135 | +0.13(+0.55%) |
Jul 06, 2007 | 23.66 | 23.78 | 23.57 | 23.66 | 217,944 | +0.05(+0.23%) |
Jul 05, 2007 | 23.45 | 23.61 | 23.32 | 23.60 | 299,117 | +0.05(+0.21%) |
Jul 03, 2007 | 23.32 | 23.56 | 23.30 | 23.55 | 96,462 | +0.38(+1.63%) |
Jul 02, 2007 | 23.27 | 23.27 | 23.09 | 23.17 | 155,952 | +0.03(+0.11%) |
Jun 29, 2007 | 22.94 | 23.18 | 22.78 | 23.15 | 286,051 | +0.28(+1.24%) |
Jun 28, 2007 | 22.81 | 22.99 | 22.75 | 22.86 | 322,746 | +0.26(+1.13%) |
Jun 27, 2007 | 22.73 | 22.73 | 22.46 | 22.61 | 238,237 | -0.15(-0.65%) |
Jun 26, 2007 | 22.85 | 22.99 | 22.75 | 22.76 | 289,665 | -0.02(-0.08%) |
Jun 25, 2007 | 22.79 | 22.93 | 22.74 | 22.77 | 181,249 | -0.04(-0.19%) |
Jun 22, 2007 | 22.80 | 22.84 | 22.69 | 22.82 | 229,619 | +0.05(+0.22%) |
Jun 21, 2007 | 22.85 | 22.87 | 22.66 | 22.77 | 185,975 | -0.21(-0.89%) |
Jun 20, 2007 | 23.04 | 23.19 | 22.91 | 22.97 | 284,105 | -0.14(-0.62%) |
Jun 19, 2007 | 23.07 | 23.15 | 23.04 | 23.12 | 262,978 | +0.06(+0.27%) |
Jun 18, 2007 | 23.10 | 23.12 | 23.02 | 23.05 | 474,528 | -0.12(-0.53%) |
Jun 15, 2007 | 23.26 | 23.26 | 23.12 | 23.18 | 126,207 | +0.02(+0.08%) |
Jun 14, 2007 | 23.23 | 23.35 | 23.06 | 23.16 | 217,666 | -0.15(-0.66%) |
Jun 13, 2007 | 23.13 | 23.33 | 22.98 | 23.31 | 277,155 | +0.17(+0.75%) |
Jun 12, 2007 | 23.41 | 23.41 | 23.12 | 23.14 | 317,186 | -0.43(-1.83%) |
Jun 11, 2007 | 23.51 | 23.70 | 23.45 | 23.57 | 187,921 | -0.03(-0.12%) |
Jun 08, 2007 | 23.23 | 23.63 | 23.21 | 23.60 | 171,241 | +0.37(+1.59%) |
Jun 07, 2007 | 23.71 | 23.74 | 23.20 | 23.23 | 418,374 | -0.53(-2.21%) |
Jun 06, 2007 | 24.02 | 24.03 | 23.65 | 23.76 | 178,469 | -0.20(-0.83%) |
Jun 05, 2007 | 23.86 | 24.03 | 23.83 | 23.95 | 189,311 | +0.01(+0.06%) |
Jun 04, 2007 | 23.99 | 24.00 | 23.82 | 23.94 | 341,371 | -0.11(-0.45%) |
Jun 01, 2007 | 23.97 | 24.05 | 23.85 | 24.05 | 240,461 | +0.05(+0.21%) |
May 31, 2007 | 23.96 | 24.04 | 23.80 | 24.00 | 267,982 | +0.11(+0.45%) |
May 30, 2007 | 23.60 | 23.89 | 23.47 | 23.89 | 240,739 | +0.22(+0.94%) |
May 29, 2007 | 23.84 | 23.99 | 23.66 | 23.67 | 412,814 | -0.09(-0.39%) |
May 25, 2007 | 23.44 | 23.79 | 23.40 | 23.76 | 381,958 | +0.57(+2.47%) |
May 24, 2007 | 23.51 | 23.52 | 23.12 | 23.19 | 345,541 | -0.16(-0.68%) |
May 23, 2007 | 23.02 | 23.39 | 22.98 | 23.35 | 460,073 | +0.53(+2.30%) |
May 22, 2007 | 22.85 | 22.85 | 22.71 | 22.82 | 198,206 | +0.04(+0.16%) |
May 21, 2007 | 22.86 | 22.92 | 22.73 | 22.79 | 132,601 | -0.02(-0.09%) |
May 18, 2007 | 22.70 | 22.83 | 22.68 | 22.81 | 297,171 | +0.11(+0.49%) |
May 17, 2007 | 22.42 | 22.70 | 22.39 | 22.70 | 330,529 | -0.01(-0.05%) |
May 16, 2007 | 22.71 | 22.88 | 22.67 | 22.71 | 233,511 | -0.04(-0.19%) |
May 15, 2007 | 22.63 | 22.86 | 22.63 | 22.75 | 281,603 | +0.29(+1.28%) |
May 14, 2007 | 22.32 | 22.54 | 22.32 | 22.46 | 296,337 | +0.26(+1.17%) |
May 11, 2007 | 21.94 | 22.22 | 21.92 | 22.20 | 132,323 | +0.13(+0.60%) |
May 10, 2007 | 22.07 | 22.09 | 21.95 | 22.07 | 224,615 | -0.05(-0.21%) |
May 09, 2007 | 22.05 | 22.13 | 21.94 | 22.12 | 347,765 | -0.08(-0.36%) |
May 08, 2007 | 22.29 | 22.29 | 22.16 | 22.20 | 211,828 | -0.14(-0.61%) |
May 07, 2007 | 22.43 | 22.44 | 22.27 | 22.33 | 219,517 | +0.04(+0.18%) |
May 04, 2007 | 22.22 | 22.44 | 22.15 | 22.29 | 202,098 | +0.08(+0.36%) |
May 03, 2007 | 22.22 | 22.27 | 22.15 | 22.21 | 229,897 | +0.01(+0.03%) |
May 02, 2007 | 22.22 | 22.25 | 22.07 | 22.21 | 240,183 | -0.24(-1.07%) |
May 01, 2007 | 22.64 | 22.64 | 22.13 | 22.45 | 413,370 | -0.10(-0.45%) |
Apr 30, 2007 | 22.67 | 22.70 | 22.53 | 22.55 | 511,501 | -0.01(-0.03%) |
Apr 27, 2007 | 22.39 | 22.68 | 22.34 | 22.55 | 489,262 | -0.30(-1.31%) |
Apr 26, 2007 | 23.00 | 23.12 | 22.85 | 22.85 | 164,569 | -0.32(-1.37%) |
Apr 25, 2007 | 23.01 | 23.20 | 22.86 | 23.17 | 203,766 | +0.30(+1.31%) |
Apr 24, 2007 | 22.96 | 23.08 | 22.86 | 22.87 | 192,368 | -0.15(-0.67%) |
Apr 23, 2007 | 23.03 | 23.10 | 22.99 | 23.03 | 230,175 | -0.04(-0.16%) |
Apr 20, 2007 | 23.21 | 23.26 | 23.03 | 23.06 | 189,867 | +0.05(+0.23%) |
Apr 19, 2007 | 23.08 | 23.15 | 23.00 | 23.01 | 212,940 | -0.18(-0.79%) |
Apr 18, 2007 | 22.90 | 23.20 | 22.88 | 23.19 | 309,402 | +0.31(+1.34%) |
Apr 17, 2007 | 22.85 | 22.91 | 22.79 | 22.89 | 230,731 | +0.09(+0.38%) |
Apr 16, 2007 | 22.58 | 22.82 | 22.49 | 22.80 | 251,580 | +0.31(+1.38%) |
Apr 13, 2007 | 22.50 | 22.51 | 22.36 | 22.49 | 197,650 | -0.05(-0.21%) |
Apr 12, 2007 | 22.40 | 22.55 | 22.37 | 22.54 | 210,160 | +0.12(+0.55%) |
Apr 11, 2007 | 22.23 | 22.44 | 22.22 | 22.41 | 276,877 | +0.22(+0.99%) |
Apr 10, 2007 | 22.14 | 22.23 | 22.07 | 22.20 | 194,870 | +0.15(+0.69%) |
Apr 09, 2007 | 21.94 | 22.12 | 21.91 | 22.04 | 138,160 | +0.10(+0.46%) |
Apr 05, 2007 | 21.87 | 22.01 | 21.84 | 21.94 | 272,152 | +0.17(+0.79%) |
Apr 04, 2007 | 21.90 | 21.92 | 21.72 | 21.77 | 125,373 | -0.07(-0.31%) |
Apr 03, 2007 | 21.77 | 21.92 | 21.73 | 21.84 | 136,770 | +0.05(+0.21%) |
Apr 02, 2007 | 21.81 | 21.88 | 21.72 | 21.79 | 168,739 | +0.00(+0.00%) |
Mar 30, 2007 | 21.81 | 21.88 | 21.63 | 21.79 | 243,519 | -0.08(-0.38%) |
Mar 29, 2007 | 22.08 | 22.10 | 21.75 | 21.87 | 255,472 | -0.15(-0.67%) |
Mar 28, 2007 | 22.21 | 22.30 | 22.00 | 22.02 | 249,356 | -0.33(-1.50%) |
Mar 27, 2007 | 22.33 | 22.40 | 22.23 | 22.36 | 307,734 | +0.05(+0.21%) |
Mar 26, 2007 | 22.27 | 22.36 | 22.18 | 22.31 | 298,283 | +0.04(+0.19%) |
Mar 23, 2007 | 22.06 | 22.31 | 22.06 | 22.27 | 194,036 | +0.18(+0.83%) |
Mar 22, 2007 | 22.20 | 22.29 | 22.04 | 22.08 | 237,125 | -0.10(-0.44%) |
Mar 21, 2007 | 21.65 | 22.24 | 21.65 | 22.18 | 434,220 | +0.53(+2.43%) |
Mar 20, 2007 | 21.57 | 21.68 | 21.54 | 21.66 | 268,260 | +0.27(+1.26%) |
Mar 19, 2007 | 21.38 | 21.43 | 21.33 | 21.39 | 138,994 | +0.18(+0.83%) |
Mar 16, 2007 | 21.21 | 21.44 | 21.15 | 21.21 | 207,102 | +0.06(+0.31%) |
Mar 15, 2007 | 21.06 | 21.27 | 21.06 | 21.14 | 154,840 | +0.15(+0.70%) |
Mar 14, 2007 | 21.01 | 21.21 | 20.90 | 21.00 | 220,723 | -0.04(-0.20%) |
Mar 13, 2007 | 21.26 | 21.31 | 21.01 | 21.04 | 174,299 | -0.22(-1.03%) |
Mar 12, 2007 | 21.34 | 21.36 | 21.22 | 21.26 | 161,790 | -0.05(-0.24%) |
Mar 09, 2007 | 21.26 | 21.35 | 21.23 | 21.31 | 110,917 | +0.13(+0.63%) |
Mar 08, 2007 | 21.11 | 21.22 | 21.10 | 21.18 | 186,809 | +0.08(+0.37%) |
Mar 07, 2007 | 21.26 | 21.26 | 21.04 | 21.10 | 225,171 | -0.18(-0.83%) |
Mar 06, 2007 | 21.50 | 21.53 | 21.26 | 21.27 | 249,912 | +0.10(+0.49%) |
Mar 05, 2007 | 21.17 | 21.23 | 21.09 | 21.17 | 179,859 | -0.15(-0.73%) |
Mar 02, 2007 | 21.35 | 21.46 | 21.17 | 21.32 | 326,638 | -0.18(-0.84%) |
Mar 01, 2007 | 21.31 | 21.68 | 21.17 | 21.50 | 349,433 | -0.28(-1.30%) |
Feb 28, 2007 | 22.11 | 22.18 | 21.63 | 21.79 | 332,475 | -0.33(-1.48%) |
Feb 27, 2007 | 22.26 | 22.37 | 22.08 | 22.12 | 184,307 | -0.24(-1.08%) |
Feb 26, 2007 | 22.38 | 22.43 | 22.34 | 22.36 | 183,428 | -0.04(-0.16%) |
Feb 23, 2007 | 22.40 | 22.51 | 22.34 | 22.39 | 278,267 | +0.04(+0.19%) |
Feb 22, 2007 | 22.31 | 22.41 | 22.28 | 22.35 | 438,667 | +0.06(+0.29%) |
Feb 21, 2007 | 22.12 | 22.32 | 22.11 | 22.29 | 243,797 | +0.26(+1.16%) |
Feb 20, 2007 | 21.94 | 22.07 | 21.89 | 22.03 | 160,956 | -0.04(-0.18%) |
Feb 16, 2007 | 22.11 | 22.11 | 21.98 | 22.07 | 160,678 | -0.07(-0.32%) |
Feb 15, 2007 | 22.11 | 22.20 | 22.00 | 22.14 | 149,002 | +0.07(+0.33%) |
Feb 14, 2007 | 22.09 | 22.14 | 21.95 | 22.07 | 151,048 | +0.00(+0.00%) |
Feb 13, 2007 | 21.90 | 22.08 | 21.90 | 22.07 | 137,048 | +0.25(+1.15%) |
Feb 12, 2007 | 21.85 | 21.93 | 21.77 | 21.82 | 268,538 | -0.04(-0.18%) |
Feb 09, 2007 | 21.73 | 21.89 | 21.70 | 21.86 | 215,720 | +0.18(+0.83%) |
Feb 08, 2007 | 21.57 | 21.69 | 21.53 | 21.68 | 239,905 | +0.02(+0.10%) |
Feb 07, 2007 | 21.66 | 21.68 | 21.59 | 21.66 | 219,611 | +0.08(+0.35%) |
Feb 06, 2007 | 21.56 | 21.60 | 21.49 | 21.58 | 93,404 | +0.04(+0.20%) |
Feb 05, 2007 | 21.43 | 21.55 | 21.37 | 21.54 | 159,288 | +0.14(+0.66%) |
Feb 02, 2007 | 21.44 | 21.57 | 21.39 | 21.40 | 265,480 | -0.12(-0.57%) |
Feb 01, 2007 | 21.46 | 21.61 | 21.41 | 21.52 | 207,658 | +0.08(+0.37%) |
Jan 31, 2007 | 21.31 | 21.49 | 21.30 | 21.44 | 205,434 | -0.16(-0.75%) |
Jan 30, 2007 | 21.46 | 21.60 | 21.34 | 21.60 | 804,224 | +0.11(+0.50%) |
Jan 29, 2007 | 21.71 | 21.71 | 21.45 | 21.49 | 778,649 | -0.15(-0.70%) |
Jan 26, 2007 | 21.61 | 21.72 | 21.60 | 21.64 | 124,261 | +0.06(+0.28%) |
Jan 25, 2007 | 21.64 | 21.68 | 21.52 | 21.58 | 812,564 | +0.01(+0.05%) |
Jan 24, 2007 | 21.48 | 21.63 | 21.40 | 21.57 | 169,017 | +0.14(+0.65%) |
Jan 23, 2007 | 21.30 | 21.54 | 21.27 | 21.43 | 182,083 | +0.13(+0.59%) |
Jan 22, 2007 | 21.38 | 21.43 | 21.22 | 21.31 | 192,646 | -0.08(-0.39%) |
Jan 19, 2007 | 21.22 | 21.43 | 21.21 | 21.39 | 234,345 | +0.19(+0.92%) |
Jan 18, 2007 | 21.21 | 21.29 | 21.15 | 21.20 | 216,554 | -0.00(-0.02%) |
Jan 17, 2007 | 21.17 | 21.21 | 21.09 | 21.20 | 147,056 | +0.04(+0.17%) |
Jan 16, 2007 | 21.30 | 21.36 | 21.10 | 21.16 | 151,782 | -0.08(-0.37%) |
Jan 12, 2007 | 21.11 | 21.31 | 21.08 | 21.24 | 178,747 | +0.31(+1.46%) |
Jan 11, 2007 | 20.93 | 21.02 | 20.85 | 20.94 | 167,905 | +0.02(+0.10%) |
Jan 10, 2007 | 20.99 | 21.00 | 20.90 | 20.91 | 165,125 | -0.12(-0.55%) |
Jan 09, 2007 | 20.95 | 21.07 | 20.86 | 21.03 | 247,688 | +0.05(+0.22%) |
Jan 08, 2007 | 21.01 | 21.11 | 20.94 | 20.98 | 172,075 | -0.08(-0.38%) |
Jan 05, 2007 | 21.08 | 21.09 | 20.95 | 21.06 | 339,425 | -0.09(-0.41%) |
Jan 04, 2007 | 21.24 | 21.26 | 20.97 | 21.15 | 999,651 | -0.14(-0.64%) |
Jan 03, 2007 | 21.33 | 21.42 | 21.23 | 21.29 | 356,382 | -0.01(-0.03%) |
Dec 29, 2006 | 21.30 | 21.43 | 21.26 | 21.29 | 149,002 | -0.06(-0.27%) |
Dec 28, 2006 | 21.30 | 21.43 | 21.25 | 21.35 | 837,583 | +0.06(+0.27%) |
Dec 27, 2006 | 21.29 | 21.35 | 21.28 | 21.29 | 929,041 | -0.06(-0.30%) |
Dec 26, 2006 | 21.29 | 21.36 | 21.23 | 21.36 | 64,215 | +0.07(+0.32%) |
Dec 22, 2006 | 21.34 | 21.34 | 21.17 | 21.29 | 205,156 | -0.06(-0.30%) |
Dec 21, 2006 | 21.47 | 21.47 | 21.30 | 21.35 | 872,054 | -0.12(-0.57%) |
Dec 20, 2006 | 21.50 | 21.61 | 21.44 | 21.48 | 826,185 | +0.09(+0.40%) |
Dec 19, 2006 | 21.39 | 21.46 | 21.26 | 21.39 | 912,084 | -0.08(-0.37%) |
Dec 18, 2006 | 21.60 | 21.71 | 21.37 | 21.47 | 1,043,017 | -0.04(-0.17%) |
Dec 15, 2006 | 21.46 | 21.50 | 21.32 | 21.50 | 139,828 | +0.12(+0.57%) |
Dec 14, 2006 | 21.47 | 21.49 | 21.34 | 21.38 | 130,655 | -0.08(-0.37%) |
Dec 13, 2006 | 21.66 | 21.80 | 21.43 | 21.46 | 146,500 | -0.18(-0.85%) |
Dec 12, 2006 | 21.35 | 21.65 | 21.32 | 21.64 | 107,304 | +0.13(+0.62%) |
Dec 11, 2006 | 21.46 | 21.51 | 21.38 | 21.51 | 114,809 | +0.03(+0.13%) |
Dec 08, 2006 | 21.63 | 21.71 | 21.46 | 21.48 | 262,422 | -0.13(-0.58%) |
Dec 07, 2006 | 21.76 | 21.80 | 21.50 | 21.61 | 147,612 | -0.12(-0.55%) |
Dec 06, 2006 | 21.91 | 21.97 | 21.67 | 21.73 | 70,887 | -0.23(-1.06%) |
Dec 05, 2006 | 21.99 | 22.08 | 21.94 | 21.96 | 95,906 | -0.03(-0.15%) |
Dec 04, 2006 | 21.69 | 22.00 | 21.69 | 21.99 | 208,214 | +0.34(+1.56%) |
Dec 01, 2006 | 21.39 | 21.66 | 21.32 | 21.66 | 190,701 | +0.10(+0.47%) |
Nov 30, 2006 | 21.73 | 21.76 | 21.54 | 21.55 | 171,241 | -0.18(-0.84%) |
Nov 29, 2006 | 21.91 | 21.91 | 21.61 | 21.74 | 249,078 | -0.30(-1.36%) |
Nov 28, 2006 | 22.69 | 22.84 | 21.90 | 22.04 | 399,193 | -0.65(-2.89%) |
Nov 27, 2006 | 22.82 | 22.90 | 22.57 | 22.69 | 166,515 | -0.10(-0.43%) |
Nov 24, 2006 | 22.60 | 22.81 | 22.60 | 22.79 | 58,655 | +0.29(+1.28%) |
Nov 22, 2006 | 22.56 | 22.60 | 22.48 | 22.50 | 82,562 | +0.00(+0.02%) |
Nov 21, 2006 | 22.13 | 22.55 | 22.03 | 22.50 | 120,647 | +0.37(+1.66%) |
Nov 20, 2006 | 22.16 | 22.22 | 22.04 | 22.13 | 132,601 | -0.07(-0.31%) |
Nov 17, 2006 | 22.22 | 22.28 | 22.12 | 22.20 | 67,273 | -0.09(-0.39%) |
Nov 16, 2006 | 22.37 | 22.45 | 22.26 | 22.29 | 66,439 | -0.01(-0.06%) |
Nov 15, 2006 | 22.25 | 22.32 | 22.18 | 22.30 | 57,543 | +0.08(+0.37%) |
Nov 14, 2006 | 22.25 | 22.36 | 22.20 | 22.22 | 95,350 | +0.07(+0.32%) |
Nov 13, 2006 | 22.27 | 22.27 | 22.14 | 22.14 | 112,029 | -0.22(-0.97%) |
Nov 10, 2006 | 22.48 | 22.50 | 22.34 | 22.36 | 96,184 | -0.14(-0.64%) |
Nov 09, 2006 | 22.48 | 22.63 | 22.40 | 22.50 | 121,203 | -0.04(-0.19%) |
Nov 08, 2006 | 22.56 | 22.65 | 22.42 | 22.55 | 117,589 | +0.04(+0.19%) |
Nov 07, 2006 | 22.70 | 22.75 | 22.46 | 22.50 | 134,269 | -0.12(-0.54%) |
Nov 06, 2006 | 22.46 | 22.72 | 22.46 | 22.63 | 260,754 | +0.15(+0.67%) |
Nov 03, 2006 | 22.57 | 22.63 | 22.30 | 22.48 | 175,967 | +0.14(+0.63%) |
Nov 02, 2006 | 22.02 | 22.35 | 21.98 | 22.34 | 185,697 | +0.41(+1.87%) |
Nov 01, 2006 | 21.98 | 22.27 | 21.86 | 21.93 | 188,199 | -0.38(-1.69%) |
Oct 31, 2006 | 22.07 | 22.30 | 22.07 | 22.30 | 267,148 | +0.27(+1.22%) |
Oct 30, 2006 | 21.97 | 22.07 | 21.89 | 22.03 | 104,802 | +0.03(+0.13%) |
Oct 27, 2006 | 22.08 | 22.15 | 21.99 | 22.00 | 88,400 | -0.05(-0.21%) |
Oct 26, 2006 | 21.94 | 22.18 | 21.90 | 22.05 | 104,524 | +0.10(+0.46%) |
Oct 25, 2006 | 21.87 | 22.01 | 21.76 | 21.95 | 114,253 | +0.06(+0.28%) |
Oct 24, 2006 | 21.66 | 21.90 | 21.58 | 21.89 | 209,048 | +0.13(+0.61%) |
Oct 23, 2006 | 21.53 | 21.79 | 21.52 | 21.76 | 91,736 | +0.24(+1.14%) |
Oct 20, 2006 | 21.59 | 21.67 | 21.50 | 21.51 | 102,022 | +0.01(+0.03%) |
Oct 19, 2006 | 21.21 | 21.52 | 21.20 | 21.50 | 199,318 | +0.32(+1.49%) |
Oct 18, 2006 | 21.37 | 21.44 | 21.12 | 21.19 | 89,234 | -0.15(-0.69%) |
Oct 17, 2006 | 21.46 | 21.47 | 21.26 | 21.34 | 74,501 | -0.10(-0.49%) |
Oct 16, 2006 | 21.37 | 21.49 | 21.25 | 21.44 | 58,377 | +0.15(+0.73%) |
Oct 13, 2006 | 21.17 | 21.52 | 21.07 | 21.29 | 130,933 | +0.03(+0.14%) |
Oct 12, 2006 | 21.28 | 21.36 | 21.13 | 21.26 | 151,226 | +0.01(+0.05%) |
Oct 11, 2006 | 21.62 | 21.62 | 21.19 | 21.25 | 124,539 | -0.45(-2.07%) |
Oct 10, 2006 | 21.82 | 21.88 | 21.62 | 21.70 | 88,400 | -0.14(-0.63%) |
Oct 09, 2006 | 21.76 | 21.85 | 21.73 | 21.83 | 39,196 | +0.04(+0.20%) |
Oct 06, 2006 | 21.77 | 21.82 | 21.67 | 21.79 | 60,045 | +0.01(+0.03%) |
Oct 05, 2006 | 22.08 | 22.08 | 21.76 | 21.78 | 212,106 | -0.28(-1.27%) |
Oct 04, 2006 | 22.01 | 22.07 | 21.91 | 22.06 | 216,554 | -0.15(-0.66%) |
Oct 03, 2006 | 22.07 | 22.29 | 21.91 | 22.21 | 306,622 | -0.05(-0.24%) |