Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.21 | 41.42 | 39.54 | 39.73 | 158,802 | -1.49(-3.61%) |
Sep 27, 2007 | 40.19 | 41.21 | 39.43 | 41.21 | 194,894 | +0.90(+2.22%) |
Sep 26, 2007 | 40.81 | 40.92 | 39.42 | 40.32 | 162,942 | +0.09(+0.23%) |
Sep 25, 2007 | 39.05 | 40.50 | 38.62 | 40.23 | 240,220 | +1.27(+3.26%) |
Sep 24, 2007 | 41.01 | 41.01 | 37.50 | 38.95 | 557,719 | -3.74(-8.76%) |
Sep 21, 2007 | 44.14 | 44.14 | 42.69 | 42.69 | 231,197 | -1.04(-2.37%) |
Sep 20, 2007 | 43.04 | 43.87 | 42.93 | 43.73 | 216,867 | +0.98(+2.29%) |
Sep 19, 2007 | 42.49 | 43.14 | 42.16 | 42.75 | 286,609 | +0.59(+1.41%) |
Sep 18, 2007 | 40.92 | 43.32 | 40.92 | 42.16 | 268,669 | +1.38(+3.37%) |
Sep 17, 2007 | 40.95 | 41.17 | 40.37 | 40.78 | 168,887 | +0.07(+0.16%) |
Sep 14, 2007 | 39.19 | 40.94 | 39.19 | 40.72 | 173,876 | +0.44(+1.10%) |
Sep 13, 2007 | 39.89 | 41.21 | 39.20 | 40.27 | 256,249 | +0.50(+1.26%) |
Sep 12, 2007 | 38.53 | 40.15 | 38.45 | 39.77 | 266,334 | +1.05(+2.70%) |
Sep 11, 2007 | 37.18 | 38.84 | 37.16 | 38.73 | 189,798 | +1.55(+4.16%) |
Sep 10, 2007 | 38.62 | 38.76 | 36.51 | 37.18 | 237,460 | -1.29(-3.35%) |
Sep 07, 2007 | 38.86 | 39.46 | 37.63 | 38.47 | 239,477 | -1.66(-4.13%) |
Sep 06, 2007 | 38.66 | 40.13 | 38.65 | 40.13 | 379,279 | +1.68(+4.36%) |
Sep 05, 2007 | 37.63 | 38.54 | 37.46 | 38.45 | 328,857 | +0.82(+2.18%) |
Sep 04, 2007 | 37.10 | 38.06 | 36.17 | 37.63 | 308,263 | +0.40(+1.06%) |
Aug 31, 2007 | 35.99 | 37.24 | 35.19 | 37.24 | 195,318 | +1.38(+3.86%) |
Aug 30, 2007 | 34.62 | 37.18 | 34.47 | 35.85 | 499,124 | +1.08(+3.12%) |
Aug 29, 2007 | 34.62 | 35.17 | 33.85 | 34.77 | 308,157 | +0.95(+2.81%) |
Aug 28, 2007 | 35.15 | 35.33 | 33.65 | 33.82 | 141,818 | -1.42(-4.04%) |
Aug 27, 2007 | 35.76 | 37.21 | 34.87 | 35.24 | 175,468 | -0.80(-2.22%) |
Aug 24, 2007 | 34.62 | 36.07 | 34.37 | 36.04 | 182,899 | +1.30(+3.74%) |
Aug 23, 2007 | 34.34 | 34.98 | 34.21 | 34.74 | 233,427 | +0.63(+1.85%) |
Aug 22, 2007 | 33.35 | 34.51 | 33.14 | 34.11 | 330,449 | +0.85(+2.55%) |
Aug 21, 2007 | 33.05 | 33.35 | 32.72 | 33.26 | 257,841 | +0.60(+1.85%) |
Aug 20, 2007 | 32.08 | 32.79 | 31.70 | 32.66 | 157,422 | +0.78(+2.45%) |
Aug 17, 2007 | 34.10 | 34.12 | 26.41 | 31.88 | 251,048 | +0.49(+1.56%) |
Aug 16, 2007 | 30.45 | 31.45 | 29.20 | 31.39 | 384,480 | +0.38(+1.22%) |
Aug 15, 2007 | 31.94 | 33.90 | 30.84 | 31.01 | 265,166 | -1.02(-3.18%) |
Aug 14, 2007 | 33.30 | 33.50 | 30.24 | 32.03 | 658,457 | -1.06(-3.22%) |
Aug 13, 2007 | 30.98 | 35.22 | 32.77 | 33.09 | 974,895 | +2.11(+6.81%) |
Aug 10, 2007 | 24.82 | 31.09 | 24.62 | 30.98 | 502,627 | +5.22(+20.26%) |
Aug 09, 2007 | 28.04 | 26.75 | 24.49 | 25.77 | 569,608 | -2.27(-8.10%) |
Aug 08, 2007 | 30.28 | 30.31 | 25.76 | 28.04 | 722,573 | -1.81(-6.06%) |
Aug 07, 2007 | 30.58 | 30.58 | 29.59 | 29.84 | 394,777 | -0.73(-2.40%) |
Aug 06, 2007 | 29.25 | 30.91 | 29.21 | 30.58 | 446,048 | +1.16(+3.94%) |
Aug 03, 2007 | 30.40 | 31.51 | 29.42 | 29.42 | 383,631 | -2.09(-6.64%) |
Aug 02, 2007 | 29.11 | 31.71 | 28.37 | 31.51 | 738,708 | +5.71(+22.13%) |
Aug 01, 2007 | 25.44 | 26.24 | 24.92 | 25.80 | 149,355 | -0.13(-0.51%) |
Jul 31, 2007 | 26.90 | 27.58 | 25.61 | 25.93 | 165,596 | -1.04(-3.84%) |
Jul 30, 2007 | 26.52 | 27.12 | 25.44 | 26.97 | 240,539 | +0.58(+2.21%) |
Jul 27, 2007 | 27.47 | 27.47 | 26.36 | 26.39 | 138,209 | -0.94(-3.45%) |
Jul 26, 2007 | 28.92 | 28.92 | 27.00 | 27.33 | 184,491 | -2.00(-6.81%) |
Jul 25, 2007 | 28.92 | 29.33 | 28.11 | 29.33 | 121,861 | +0.50(+1.73%) |
Jul 24, 2007 | 29.69 | 30.12 | 28.67 | 28.83 | 164,322 | -1.65(-5.41%) |
Jul 23, 2007 | 29.76 | 31.02 | 29.34 | 30.48 | 148,930 | +0.55(+1.83%) |
Jul 20, 2007 | 31.69 | 31.73 | 29.48 | 29.93 | 186,189 | -1.83(-5.76%) |
Jul 19, 2007 | 30.66 | 32.03 | 30.33 | 31.76 | 165,914 | +1.36(+4.46%) |
Jul 18, 2007 | 30.72 | 31.01 | 29.99 | 30.40 | 203,173 | -0.61(-1.97%) |
Jul 17, 2007 | 30.02 | 31.37 | 30.02 | 31.01 | 235,231 | +1.56(+5.31%) |
Jul 16, 2007 | 28.85 | 29.64 | 28.85 | 29.45 | 210,286 | +0.62(+2.16%) |
Jul 13, 2007 | 29.11 | 29.34 | 28.12 | 28.83 | 231,516 | -0.52(-1.77%) |
Jul 12, 2007 | 30.36 | 30.36 | 28.20 | 29.34 | 385,223 | -2.55(-8.00%) |
Jul 11, 2007 | 32.08 | 32.13 | 31.65 | 31.90 | 169,523 | +0.08(+0.27%) |
Jul 10, 2007 | 32.22 | 32.25 | 31.38 | 31.81 | 295,844 | -0.26(-0.82%) |
Jul 09, 2007 | 31.54 | 32.37 | 31.49 | 32.08 | 215,381 | +0.86(+2.75%) |
Jul 06, 2007 | 32.01 | 32.22 | 30.99 | 31.22 | 177,591 | -0.50(-1.57%) |
Jul 05, 2007 | 30.99 | 31.91 | 30.80 | 31.72 | 191,709 | +1.35(+4.44%) |
Jul 03, 2007 | 30.56 | 30.62 | 30.24 | 30.37 | 152,539 | +0.14(+0.47%) |
Jul 02, 2007 | 28.73 | 30.51 | 28.64 | 30.23 | 242,237 | +1.80(+6.33%) |
Jun 29, 2007 | 28.09 | 28.64 | 28.02 | 28.43 | 206,464 | +0.46(+1.65%) |
Jun 28, 2007 | 28.31 | 28.82 | 27.90 | 27.97 | 195,955 | -0.38(-1.33%) |
Jun 27, 2007 | 27.74 | 28.42 | 27.33 | 28.35 | 223,555 | +0.37(+1.31%) |
Jun 26, 2007 | 28.03 | 28.20 | 27.38 | 27.98 | 184,703 | +0.04(+0.13%) |
Jun 25, 2007 | 27.32 | 28.10 | 27.24 | 27.94 | 175,574 | +0.60(+2.21%) |
Jun 22, 2007 | 28.01 | 28.21 | 27.34 | 27.34 | 289,262 | -0.79(-2.81%) |
Jun 21, 2007 | 28.38 | 28.69 | 27.77 | 28.13 | 181,731 | -0.20(-0.70%) |
Jun 20, 2007 | 28.26 | 28.91 | 28.01 | 28.33 | 179,608 | +0.01(+0.03%) |
Jun 19, 2007 | 27.84 | 28.39 | 27.41 | 28.32 | 167,400 | +0.66(+2.38%) |
Jun 18, 2007 | 27.61 | 28.19 | 27.49 | 27.66 | 182,049 | +0.23(+0.82%) |
Jun 15, 2007 | 28.17 | 28.17 | 26.88 | 27.43 | 281,832 | +0.12(+0.45%) |
Jun 14, 2007 | 26.25 | 27.66 | 26.25 | 27.31 | 177,591 | +0.71(+2.66%) |
Jun 13, 2007 | 25.62 | 26.87 | 25.62 | 26.60 | 245,846 | +1.16(+4.55%) |
Jun 12, 2007 | 25.99 | 26.32 | 25.38 | 25.44 | 164,110 | -0.49(-1.89%) |
Jun 11, 2007 | 26.28 | 26.85 | 25.72 | 25.93 | 176,742 | -0.35(-1.33%) |
Jun 08, 2007 | 25.46 | 26.77 | 25.29 | 26.28 | 105,939 | +0.41(+1.57%) |
Jun 07, 2007 | 26.11 | 26.59 | 25.57 | 25.88 | 122,286 | -0.32(-1.22%) |
Jun 06, 2007 | 25.34 | 26.27 | 25.28 | 26.20 | 138,952 | +0.70(+2.73%) |
Jun 05, 2007 | 24.91 | 25.67 | 24.63 | 25.50 | 160,713 | +0.65(+2.62%) |
Jun 04, 2007 | 23.36 | 24.97 | 23.36 | 24.85 | 177,166 | +1.49(+6.37%) |
Jun 01, 2007 | 23.73 | 23.83 | 23.08 | 23.36 | 58,277 | -0.31(-1.31%) |
May 31, 2007 | 23.68 | 24.01 | 23.20 | 23.67 | 81,842 | -0.17(-0.71%) |
May 30, 2007 | 23.56 | 23.86 | 22.92 | 23.84 | 102,117 | +0.14(+0.60%) |
May 29, 2007 | 23.22 | 23.70 | 22.99 | 23.70 | 106,469 | +0.72(+3.11%) |
May 25, 2007 | 22.66 | 23.05 | 22.62 | 22.99 | 59,126 | +0.38(+1.67%) |
May 24, 2007 | 22.80 | 23.08 | 22.29 | 22.61 | 130,566 | -0.24(-1.07%) |
May 23, 2007 | 23.32 | 23.34 | 22.83 | 22.85 | 131,415 | -0.46(-1.98%) |
May 22, 2007 | 23.19 | 23.38 | 22.94 | 23.32 | 83,435 | +0.05(+0.20%) |
May 21, 2007 | 22.84 | 23.31 | 22.79 | 23.27 | 95,536 | +0.37(+1.60%) |
May 18, 2007 | 21.87 | 23.03 | 21.86 | 22.90 | 118,889 | +1.03(+4.69%) |
May 17, 2007 | 22.08 | 22.17 | 21.74 | 21.87 | 49,466 | -0.31(-1.40%) |
May 16, 2007 | 21.82 | 22.35 | 21.69 | 22.19 | 49,891 | +0.27(+1.25%) |
May 15, 2007 | 21.95 | 22.32 | 21.68 | 21.91 | 68,255 | -0.07(-0.30%) |
May 14, 2007 | 22.04 | 22.14 | 21.60 | 21.98 | 220,658 | -0.02(-0.09%) |
May 11, 2007 | 21.69 | 22.14 | 21.69 | 22.00 | 80,144 | +0.31(+1.43%) |
May 10, 2007 | 22.14 | 22.19 | 21.68 | 21.69 | 80,144 | -0.56(-2.50%) |
May 09, 2007 | 22.23 | 22.61 | 21.95 | 22.24 | 79,295 | +0.04(+0.17%) |
May 08, 2007 | 21.24 | 22.27 | 21.20 | 22.20 | 225,996 | +0.88(+4.11%) |
May 07, 2007 | 20.86 | 21.66 | 20.86 | 21.33 | 123,454 | +0.42(+2.03%) |
May 04, 2007 | 21.37 | 21.67 | 20.88 | 20.90 | 179,714 | -0.11(-0.54%) |
May 03, 2007 | 19.41 | 21.46 | 18.98 | 21.02 | 306,034 | +1.58(+8.14%) |
May 02, 2007 | 19.11 | 19.48 | 19.10 | 19.43 | 83,753 | +0.38(+1.98%) |
May 01, 2007 | 19.02 | 19.15 | 18.86 | 19.06 | 32,482 | +0.09(+0.50%) |
Apr 30, 2007 | 18.95 | 19.17 | 18.94 | 18.96 | 81,524 | -0.02(-0.10%) |
Apr 27, 2007 | 19.45 | 19.60 | 18.84 | 18.98 | 381,083 | -0.50(-2.56%) |
Apr 26, 2007 | 19.73 | 19.73 | 19.23 | 19.48 | 44,052 | -0.28(-1.43%) |
Apr 25, 2007 | 19.75 | 20.07 | 19.66 | 19.76 | 35,879 | +0.08(+0.38%) |
Apr 24, 2007 | 19.72 | 19.91 | 19.58 | 19.69 | 54,880 | -0.03(-0.14%) |
Apr 23, 2007 | 19.88 | 20.22 | 19.64 | 19.72 | 21,548 | -0.22(-1.09%) |
Apr 20, 2007 | 19.45 | 19.98 | 19.45 | 19.93 | 41,505 | +0.51(+2.62%) |
Apr 19, 2007 | 20.00 | 20.00 | 19.42 | 19.43 | 44,371 | -0.64(-3.19%) |
Apr 18, 2007 | 19.97 | 20.38 | 19.97 | 20.07 | 22,822 | -0.01(-0.05%) |
Apr 17, 2007 | 20.13 | 20.25 | 19.95 | 20.08 | 16,984 | -0.11(-0.56%) |
Apr 16, 2007 | 19.91 | 20.28 | 19.83 | 20.19 | 38,957 | +0.34(+1.71%) |
Apr 13, 2007 | 19.55 | 20.50 | 19.47 | 19.85 | 24,839 | +0.25(+1.30%) |
Apr 12, 2007 | 19.60 | 19.82 | 19.46 | 19.59 | 30,147 | -0.06(-0.29%) |
Apr 11, 2007 | 20.04 | 20.13 | 19.50 | 19.65 | 94,474 | -0.46(-2.30%) |
Apr 10, 2007 | 20.00 | 20.25 | 19.82 | 20.11 | 24,414 | +0.11(+0.57%) |
Apr 09, 2007 | 20.25 | 20.31 | 19.97 | 20.00 | 124,940 | -0.34(-1.67%) |
Apr 05, 2007 | 20.45 | 20.45 | 20.13 | 20.34 | 21,548 | -0.08(-0.37%) |
Apr 04, 2007 | 20.71 | 20.71 | 20.32 | 20.41 | 36,622 | -0.15(-0.73%) |
Apr 03, 2007 | 20.54 | 20.73 | 20.50 | 20.56 | 64,858 | +0.08(+0.37%) |
Apr 02, 2007 | 20.47 | 20.49 | 20.26 | 20.49 | 44,477 | +0.10(+0.51%) |
Mar 30, 2007 | 20.26 | 20.40 | 19.88 | 20.39 | 89,485 | +0.17(+0.84%) |
Mar 29, 2007 | 20.08 | 20.27 | 19.78 | 20.22 | 40,762 | +0.34(+1.71%) |
Mar 28, 2007 | 20.07 | 20.23 | 19.85 | 19.88 | 150,522 | -0.37(-1.81%) |
Mar 27, 2007 | 20.49 | 20.58 | 20.02 | 20.24 | 32,482 | -0.38(-1.83%) |
Mar 26, 2007 | 20.49 | 20.70 | 20.30 | 20.62 | 86,301 | +0.08(+0.41%) |
Mar 23, 2007 | 20.38 | 20.64 | 20.38 | 20.54 | 28,660 | +0.10(+0.51%) |
Mar 22, 2007 | 20.39 | 20.73 | 20.18 | 20.43 | 61,143 | +0.03(+0.14%) |
Mar 21, 2007 | 20.04 | 20.55 | 20.02 | 20.40 | 111,777 | +0.43(+2.17%) |
Mar 20, 2007 | 19.71 | 20.05 | 19.59 | 19.97 | 41,611 | +0.22(+1.10%) |
Mar 19, 2007 | 19.87 | 19.97 | 19.60 | 19.75 | 216,124 | -0.03(-0.14%) |
Mar 16, 2007 | 20.02 | 20.15 | 19.70 | 19.78 | 115,917 | -0.23(-1.13%) |
Mar 15, 2007 | 19.87 | 20.03 | 19.70 | 20.01 | 42,035 | +0.22(+1.09%) |
Mar 14, 2007 | 19.22 | 19.82 | 19.06 | 19.79 | 63,053 | +0.53(+2.74%) |
Mar 13, 2007 | 20.01 | 19.91 | 19.20 | 19.26 | 60,824 | -0.74(-3.72%) |
Mar 12, 2007 | 19.86 | 20.18 | 19.75 | 20.01 | 42,672 | +0.12(+0.62%) |
Mar 09, 2007 | 19.78 | 20.14 | 19.68 | 19.89 | 51,165 | +0.28(+1.44%) |
Mar 08, 2007 | 18.79 | 19.83 | 18.79 | 19.60 | 56,578 | +0.01(+0.05%) |
Mar 07, 2007 | 19.63 | 19.78 | 19.38 | 19.59 | 68,680 | -0.08(-0.38%) |
Mar 06, 2007 | 19.41 | 19.69 | 18.92 | 19.67 | 62,417 | +0.40(+2.05%) |
Mar 05, 2007 | 18.77 | 19.91 | 18.77 | 19.27 | 63,903 | -0.34(-1.73%) |
Mar 02, 2007 | 20.07 | 20.07 | 19.61 | 19.61 | 83,647 | -0.44(-2.21%) |
Mar 01, 2007 | 19.78 | 20.30 | 19.78 | 20.06 | 67,673 | +0.17(+0.85%) |
Feb 28, 2007 | 19.81 | 20.16 | 19.46 | 19.89 | 69,529 | +0.05(+0.24%) |
Feb 27, 2007 | 19.80 | 20.58 | 19.78 | 19.84 | 85,451 | -0.81(-3.92%) |
Feb 26, 2007 | 20.73 | 20.81 | 20.49 | 20.65 | 49,678 | -0.07(-0.32%) |
Feb 23, 2007 | 20.91 | 21.05 | 20.72 | 20.72 | 32,694 | -0.36(-1.70%) |
Feb 22, 2007 | 20.69 | 21.15 | 20.64 | 21.07 | 67,936 | +0.33(+1.59%) |
Feb 21, 2007 | 20.54 | 20.74 | 20.32 | 20.74 | 48,405 | +0.09(+0.46%) |
Feb 20, 2007 | 20.24 | 20.76 | 20.02 | 20.65 | 52,332 | +0.40(+2.00%) |
Feb 16, 2007 | 19.92 | 20.24 | 19.92 | 20.24 | 56,897 | +0.27(+1.37%) |
Feb 15, 2007 | 19.97 | 20.22 | 19.89 | 19.97 | 82,267 | -0.03(-0.14%) |
Feb 14, 2007 | 20.11 | 20.31 | 19.93 | 20.00 | 56,918 | -0.24(-1.16%) |
Feb 13, 2007 | 20.02 | 20.31 | 19.90 | 20.24 | 50,155 | +0.31(+1.56%) |
Feb 12, 2007 | 19.78 | 20.00 | 19.65 | 19.92 | 34,605 | +0.26(+1.34%) |
Feb 09, 2007 | 19.50 | 19.92 | 19.50 | 19.66 | 46,600 | +0.09(+0.48%) |
Feb 08, 2007 | 19.88 | 20.55 | 19.57 | 19.57 | 105,939 | -0.42(-2.12%) |
Feb 07, 2007 | 19.74 | 19.99 | 19.59 | 19.99 | 21,230 | +0.17(+0.86%) |
Feb 06, 2007 | 19.65 | 19.94 | 19.59 | 19.82 | 46,600 | +0.34(+1.74%) |
Feb 05, 2007 | 19.92 | 20.09 | 19.16 | 19.48 | 68,149 | -0.52(-2.59%) |
Feb 02, 2007 | 20.02 | 20.06 | 19.90 | 20.00 | 24,945 | +0.03(+0.14%) |
Feb 01, 2007 | 19.78 | 20.08 | 19.73 | 19.97 | 33,650 | +0.28(+1.44%) |
Jan 31, 2007 | 19.69 | 19.81 | 19.56 | 19.69 | 41,929 | -0.06(-0.29%) |
Jan 30, 2007 | 19.66 | 19.96 | 19.55 | 19.75 | 36,091 | +0.15(+0.77%) |
Jan 29, 2007 | 19.75 | 19.83 | 19.50 | 19.59 | 39,276 | -0.12(-0.62%) |
Jan 26, 2007 | 19.43 | 19.80 | 19.36 | 19.72 | 48,511 | +0.27(+1.41%) |
Jan 25, 2007 | 19.48 | 19.53 | 19.30 | 19.44 | 61,780 | -0.06(-0.29%) |
Jan 24, 2007 | 19.59 | 19.65 | 19.36 | 19.50 | 45,963 | +0.05(+0.24%) |
Jan 23, 2007 | 18.85 | 19.47 | 18.85 | 19.45 | 37,789 | +0.55(+2.89%) |
Jan 22, 2007 | 18.84 | 19.10 | 18.84 | 18.91 | 65,707 | +0.05(+0.25%) |
Jan 19, 2007 | 18.84 | 18.95 | 18.66 | 18.86 | 80,250 | +0.02(+0.10%) |
Jan 18, 2007 | 19.72 | 19.72 | 18.84 | 18.84 | 56,047 | -0.81(-4.12%) |
Jan 17, 2007 | 19.59 | 19.75 | 19.38 | 19.65 | 44,052 | -0.17(-0.86%) |
Jan 16, 2007 | 19.69 | 20.05 | 19.65 | 19.82 | 56,578 | +0.13(+0.67%) |
Jan 12, 2007 | 19.64 | 20.00 | 19.58 | 19.69 | 46,175 | +0.02(+0.10%) |
Jan 11, 2007 | 19.50 | 19.71 | 19.32 | 19.67 | 61,461 | +0.17(+0.87%) |
Jan 10, 2007 | 19.59 | 19.78 | 19.28 | 19.50 | 87,362 | -0.38(-1.90%) |
Jan 09, 2007 | 20.09 | 20.11 | 19.60 | 19.88 | 44,371 | -0.22(-1.08%) |
Jan 08, 2007 | 20.32 | 20.32 | 19.91 | 20.09 | 53,712 | -0.25(-1.25%) |
Jan 05, 2007 | 20.64 | 20.64 | 20.10 | 20.35 | 73,032 | -0.31(-1.50%) |
Jan 04, 2007 | 20.91 | 21.01 | 20.65 | 20.66 | 63,690 | -0.37(-1.75%) |
Jan 03, 2007 | 20.58 | 21.03 | 20.56 | 21.03 | 97,340 | +0.58(+2.86%) |
Dec 29, 2006 | 21.10 | 21.24 | 20.40 | 20.44 | 36,197 | -0.45(-2.16%) |
Dec 28, 2006 | 20.59 | 21.04 | 20.42 | 20.89 | 70,484 | +0.28(+1.37%) |
Dec 27, 2006 | 20.25 | 20.64 | 20.16 | 20.61 | 54,349 | +0.50(+2.48%) |
Dec 26, 2006 | 19.88 | 20.28 | 19.55 | 20.11 | 41,080 | +0.03(+0.14%) |
Dec 22, 2006 | 20.40 | 20.46 | 19.78 | 20.08 | 48,511 | -0.08(-0.42%) |
Dec 21, 2006 | 20.73 | 20.73 | 19.95 | 20.17 | 75,049 | -0.46(-2.24%) |
Dec 20, 2006 | 20.76 | 20.89 | 20.46 | 20.63 | 40,337 | -0.08(-0.36%) |
Dec 19, 2006 | 20.57 | 20.87 | 20.39 | 20.71 | 57,746 | +0.08(+0.37%) |
Dec 18, 2006 | 20.63 | 21.10 | 20.55 | 20.63 | 67,087 | +0.12(+0.60%) |
Dec 15, 2006 | 20.87 | 21.12 | 20.51 | 20.51 | 99,463 | -0.36(-1.72%) |
Dec 14, 2006 | 20.73 | 21.10 | 20.68 | 20.87 | 60,824 | +0.08(+0.41%) |
Dec 13, 2006 | 21.13 | 21.34 | 20.72 | 20.78 | 44,583 | -0.25(-1.21%) |
Dec 12, 2006 | 21.20 | 21.38 | 20.49 | 21.04 | 73,881 | -0.16(-0.76%) |
Dec 11, 2006 | 21.29 | 21.31 | 21.09 | 21.20 | 67,512 | -0.28(-1.32%) |
Dec 08, 2006 | 21.24 | 21.65 | 21.21 | 21.48 | 49,678 | +0.24(+1.11%) |
Dec 07, 2006 | 21.24 | 21.48 | 21.10 | 21.24 | 97,447 | -0.03(-0.13%) |
Dec 06, 2006 | 21.30 | 21.66 | 21.27 | 21.27 | 31,314 | -0.11(-0.53%) |
Dec 05, 2006 | 21.59 | 21.67 | 21.25 | 21.38 | 40,337 | -0.08(-0.39%) |
Dec 04, 2006 | 20.40 | 21.47 | 20.21 | 21.47 | 65,283 | +1.02(+4.97%) |
Dec 01, 2006 | 20.44 | 20.99 | 20.15 | 20.45 | 49,572 | -0.46(-2.21%) |
Nov 30, 2006 | 20.68 | 20.99 | 20.50 | 20.91 | 49,466 | +0.19(+0.91%) |
Nov 29, 2006 | 20.47 | 20.96 | 20.35 | 20.73 | 22,291 | +0.44(+2.18%) |
Nov 28, 2006 | 19.92 | 20.31 | 19.85 | 20.28 | 24,308 | +0.27(+1.37%) |
Nov 27, 2006 | 20.31 | 20.61 | 19.96 | 20.01 | 64,858 | -0.56(-2.70%) |
Nov 24, 2006 | 20.25 | 20.72 | 20.19 | 20.56 | 25,794 | +0.17(+0.83%) |
Nov 22, 2006 | 20.59 | 20.73 | 20.25 | 20.40 | 46,706 | -0.19(-0.92%) |
Nov 21, 2006 | 20.63 | 20.73 | 20.49 | 20.58 | 31,633 | -0.10(-0.50%) |
Nov 20, 2006 | 20.54 | 20.69 | 20.47 | 20.69 | 25,051 | +0.09(+0.46%) |
Nov 17, 2006 | 20.63 | 20.71 | 20.42 | 20.59 | 34,286 | -0.08(-0.41%) |
Nov 16, 2006 | 20.63 | 20.73 | 20.50 | 20.68 | 30,040 | -0.05(-0.23%) |
Nov 15, 2006 | 20.15 | 20.73 | 20.09 | 20.73 | 76,641 | +0.56(+2.76%) |
Nov 14, 2006 | 19.34 | 20.17 | 19.26 | 20.17 | 68,043 | +0.69(+3.53%) |
Nov 13, 2006 | 19.01 | 19.52 | 18.89 | 19.48 | 54,349 | +0.41(+2.17%) |
Nov 10, 2006 | 18.76 | 19.21 | 18.76 | 19.07 | 54,986 | +0.41(+2.22%) |
Nov 09, 2006 | 19.02 | 19.12 | 18.61 | 18.65 | 59,444 | -0.28(-1.49%) |
Nov 08, 2006 | 19.26 | 19.33 | 18.83 | 18.94 | 106,682 | -0.45(-2.33%) |
Nov 07, 2006 | 19.78 | 20.07 | 19.36 | 19.39 | 42,035 | -0.49(-2.46%) |
Nov 06, 2006 | 19.40 | 20.14 | 19.25 | 19.88 | 25,051 | +0.51(+2.63%) |
Nov 03, 2006 | 19.09 | 19.45 | 18.90 | 19.37 | 39,806 | +0.28(+1.48%) |
Nov 02, 2006 | 19.22 | 19.51 | 19.08 | 19.09 | 45,114 | -0.29(-1.51%) |
Nov 01, 2006 | 19.73 | 19.86 | 19.35 | 19.38 | 31,420 | -0.32(-1.63%) |
Oct 31, 2006 | 20.06 | 20.16 | 19.59 | 19.70 | 24,308 | -0.32(-1.60%) |
Oct 30, 2006 | 19.57 | 20.02 | 19.49 | 20.02 | 23,034 | +0.30(+1.53%) |
Oct 27, 2006 | 19.98 | 20.09 | 19.68 | 19.72 | 27,387 | -0.56(-2.74%) |
Oct 26, 2006 | 20.11 | 20.39 | 19.91 | 20.27 | 42,460 | +0.22(+1.08%) |
Oct 25, 2006 | 19.94 | 20.09 | 19.83 | 20.06 | 37,789 | +0.04(+0.19%) |
Oct 24, 2006 | 19.92 | 20.08 | 19.91 | 20.02 | 22,928 | -0.04(-0.19%) |
Oct 23, 2006 | 19.70 | 20.06 | 19.62 | 20.06 | 23,459 | +0.20(+1.00%) |
Oct 20, 2006 | 19.87 | 19.92 | 19.69 | 19.86 | 47,131 | +0.04(+0.19%) |
Oct 19, 2006 | 19.52 | 19.82 | 19.50 | 19.82 | 46,494 | +0.21(+1.06%) |
Oct 18, 2006 | 19.78 | 19.81 | 19.40 | 19.61 | 72,501 | +0.18(+0.92%) |
Oct 17, 2006 | 19.20 | 19.46 | 19.20 | 19.43 | 34,074 | +0.00(+0.00%) |
Oct 16, 2006 | 19.12 | 19.47 | 19.06 | 19.43 | 36,940 | +0.24(+1.28%) |
Oct 13, 2006 | 19.06 | 19.35 | 18.98 | 19.19 | 35,879 | +0.09(+0.49%) |
Oct 12, 2006 | 18.37 | 19.10 | 18.36 | 19.10 | 39,594 | +0.79(+4.32%) |
Oct 11, 2006 | 18.18 | 18.39 | 17.91 | 18.30 | 20,911 | +0.03(+0.15%) |
Oct 10, 2006 | 17.96 | 18.42 | 17.96 | 18.28 | 37,471 | +0.26(+1.46%) |
Oct 09, 2006 | 18.09 | 18.35 | 17.85 | 18.01 | 69,847 | -0.17(-0.93%) |
Oct 06, 2006 | 18.52 | 18.52 | 18.07 | 18.18 | 35,773 | -0.41(-2.18%) |
Oct 05, 2006 | 18.13 | 18.68 | 18.12 | 18.59 | 26,856 | +0.31(+1.70%) |
Oct 04, 2006 | 17.85 | 18.33 | 17.82 | 18.28 | 31,526 | +0.31(+1.73%) |
Oct 03, 2006 | 17.97 | 18.13 | 17.81 | 17.96 | 65,070 | -0.01(-0.05%) |