Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.11 | 22.58 | 21.76 | 22.24 | 1,369,561 | +0.33(+1.49%) |
Oct 30, 2007 | 22.33 | 22.71 | 21.87 | 21.91 | 900,878 | -0.38(-1.71%) |
Oct 29, 2007 | 22.32 | 22.41 | 22.20 | 22.29 | 689,751 | -0.01(-0.04%) |
Oct 26, 2007 | 21.77 | 22.33 | 21.73 | 22.30 | 1,574,589 | +0.66(+3.07%) |
Oct 25, 2007 | 22.15 | 22.23 | 21.56 | 21.64 | 2,062,363 | -0.48(-2.16%) |
Oct 24, 2007 | 22.14 | 22.14 | 21.70 | 22.11 | 1,276,480 | -0.12(-0.52%) |
Oct 23, 2007 | 22.02 | 22.28 | 21.96 | 22.23 | 1,017,908 | +0.18(+0.80%) |
Oct 22, 2007 | 21.87 | 22.34 | 21.72 | 22.05 | 980,630 | +0.15(+0.69%) |
Oct 19, 2007 | 22.04 | 22.14 | 21.90 | 21.90 | 2,330,085 | -0.30(-1.36%) |
Oct 18, 2007 | 22.26 | 22.42 | 22.15 | 22.20 | 982,212 | -0.15(-0.67%) |
Oct 17, 2007 | 22.57 | 22.78 | 22.26 | 22.35 | 1,271,058 | -0.20(-0.90%) |
Oct 16, 2007 | 22.52 | 22.67 | 22.42 | 22.56 | 1,588,822 | +0.10(+0.43%) |
Oct 15, 2007 | 22.75 | 22.95 | 22.36 | 22.46 | 1,602,604 | -0.35(-1.55%) |
Oct 12, 2007 | 22.91 | 22.92 | 22.68 | 22.81 | 1,765,719 | -0.01(-0.04%) |
Oct 11, 2007 | 23.01 | 23.42 | 22.72 | 22.82 | 1,783,232 | -0.19(-0.81%) |
Oct 10, 2007 | 22.47 | 23.03 | 22.47 | 23.01 | 2,821,699 | +0.33(+1.44%) |
Oct 09, 2007 | 22.52 | 22.92 | 22.37 | 22.68 | 3,336,471 | +0.31(+1.38%) |
Oct 08, 2007 | 22.26 | 22.56 | 22.10 | 22.37 | 1,488,285 | +0.24(+1.08%) |
Oct 05, 2007 | 22.18 | 22.29 | 22.08 | 22.13 | 1,981,368 | +0.00(+0.00%) |
Oct 04, 2007 | 22.16 | 22.42 | 21.76 | 22.13 | 3,582,391 | +0.34(+1.54%) |
Oct 03, 2007 | 22.16 | 22.16 | 21.56 | 21.79 | 1,985,661 | -0.36(-1.64%) |
Oct 02, 2007 | 22.02 | 22.49 | 22.02 | 22.16 | 1,901,052 | -0.01(-0.04%) |
Oct 01, 2007 | 21.33 | 22.29 | 21.31 | 22.17 | 2,858,977 | +0.73(+3.43%) |
Sep 28, 2007 | 21.38 | 21.56 | 21.28 | 21.43 | 1,152,899 | +0.05(+0.25%) |
Sep 27, 2007 | 21.08 | 21.41 | 21.00 | 21.38 | 1,235,136 | +0.34(+1.60%) |
Sep 26, 2007 | 20.90 | 21.11 | 20.79 | 21.04 | 1,037,902 | +0.27(+1.28%) |
Sep 25, 2007 | 20.94 | 21.12 | 20.59 | 20.78 | 1,688,456 | -0.12(-0.55%) |
Sep 24, 2007 | 21.27 | 21.44 | 20.81 | 20.89 | 1,394,639 | -0.40(-1.87%) |
Sep 21, 2007 | 21.36 | 21.51 | 21.12 | 21.29 | 1,637,396 | +0.17(+0.80%) |
Sep 20, 2007 | 21.41 | 21.51 | 21.10 | 21.12 | 1,188,256 | -0.20(-0.95%) |
Sep 19, 2007 | 21.04 | 21.56 | 21.00 | 21.33 | 1,403,789 | +0.35(+1.65%) |
Sep 18, 2007 | 20.73 | 21.02 | 20.59 | 20.98 | 1,220,450 | +0.32(+1.54%) |
Sep 17, 2007 | 20.87 | 20.96 | 20.59 | 20.66 | 1,382,665 | -0.32(-1.52%) |
Sep 14, 2007 | 21.07 | 21.31 | 20.89 | 20.98 | 1,195,147 | -0.19(-0.88%) |
Sep 13, 2007 | 21.31 | 21.33 | 21.02 | 21.17 | 1,196,276 | -0.05(-0.25%) |
Sep 12, 2007 | 21.06 | 21.41 | 20.96 | 21.22 | 1,318,728 | +0.26(+1.23%) |
Sep 11, 2007 | 21.02 | 21.25 | 20.83 | 20.96 | 1,205,765 | -0.02(-0.08%) |
Sep 10, 2007 | 21.31 | 21.31 | 20.88 | 20.98 | 968,882 | -0.21(-1.00%) |
Sep 07, 2007 | 21.02 | 21.29 | 20.94 | 21.19 | 1,227,115 | -0.05(-0.25%) |
Sep 06, 2007 | 21.44 | 21.44 | 20.92 | 21.25 | 1,141,489 | -0.06(-0.29%) |
Sep 05, 2007 | 21.44 | 21.49 | 21.18 | 21.31 | 1,236,152 | -0.27(-1.27%) |
Sep 04, 2007 | 21.25 | 21.68 | 21.25 | 21.58 | 1,291,730 | +0.18(+0.83%) |
Aug 31, 2007 | 21.56 | 21.61 | 21.20 | 21.41 | 1,147,025 | +0.13(+0.62%) |
Aug 30, 2007 | 21.02 | 21.39 | 20.89 | 21.27 | 1,257,163 | +0.11(+0.50%) |
Aug 29, 2007 | 20.80 | 21.20 | 20.70 | 21.17 | 1,345,613 | +0.42(+2.00%) |
Aug 28, 2007 | 21.28 | 21.41 | 20.69 | 20.75 | 1,404,919 | -0.67(-3.14%) |
Aug 27, 2007 | 21.58 | 21.76 | 21.38 | 21.42 | 853,660 | -0.14(-0.66%) |
Aug 24, 2007 | 21.51 | 21.69 | 21.26 | 21.56 | 953,632 | +0.05(+0.25%) |
Aug 23, 2007 | 21.47 | 21.85 | 21.31 | 21.51 | 1,360,524 | +0.00(+0.00%) |
Aug 22, 2007 | 21.42 | 21.68 | 21.25 | 21.51 | 927,764 | +0.15(+0.70%) |
Aug 21, 2007 | 21.30 | 21.62 | 21.25 | 21.36 | 1,180,575 | -0.03(-0.12%) |
Aug 20, 2007 | 20.79 | 21.49 | 20.77 | 21.39 | 1,691,506 | +0.68(+3.29%) |
Aug 17, 2007 | 20.93 | 21.11 | 20.47 | 20.71 | 2,408,033 | +0.37(+1.83%) |
Aug 16, 2007 | 20.32 | 21.01 | 20.13 | 20.33 | 2,364,331 | -0.11(-0.52%) |
Aug 15, 2007 | 20.50 | 20.98 | 20.33 | 20.44 | 1,666,151 | -0.13(-0.65%) |
Aug 14, 2007 | 20.79 | 21.08 | 20.57 | 20.57 | 2,393,280 | -0.27(-1.27%) |
Aug 13, 2007 | 21.40 | 21.47 | 20.39 | 20.84 | 3,399,617 | -0.63(-2.93%) |
Aug 10, 2007 | 21.43 | 22.17 | 21.09 | 21.47 | 5,646,677 | -0.53(-2.41%) |
Aug 09, 2007 | 21.38 | 22.83 | 21.31 | 22.00 | 7,671,252 | +0.38(+1.76%) |
Aug 08, 2007 | 21.12 | 22.17 | 21.03 | 21.62 | 3,920,986 | +0.61(+2.91%) |
Aug 07, 2007 | 19.72 | 21.12 | 19.72 | 21.01 | 3,404,023 | +0.60(+2.95%) |
Aug 06, 2007 | 19.64 | 20.40 | 19.63 | 20.40 | 2,709,663 | +0.72(+3.64%) |
Aug 03, 2007 | 19.84 | 19.84 | 19.60 | 19.69 | 2,539,631 | +0.09(+0.45%) |
Aug 02, 2007 | 19.48 | 19.70 | 19.14 | 19.60 | 1,603,621 | +0.04(+0.18%) |
Aug 01, 2007 | 19.33 | 19.62 | 18.95 | 19.56 | 2,666,375 | +0.15(+0.77%) |
Jul 31, 2007 | 19.81 | 19.83 | 19.40 | 19.41 | 2,150,474 | -0.22(-1.13%) |
Jul 30, 2007 | 19.31 | 19.65 | 19.10 | 19.63 | 2,688,403 | +0.22(+1.14%) |
Jul 27, 2007 | 18.79 | 19.97 | 18.79 | 19.41 | 3,272,873 | -0.13(-0.68%) |
Jul 26, 2007 | 20.09 | 20.25 | 19.22 | 19.55 | 4,123,992 | -0.63(-3.12%) |
Jul 25, 2007 | 20.28 | 20.38 | 19.93 | 20.17 | 2,730,990 | -0.06(-0.31%) |
Jul 24, 2007 | 20.32 | 20.64 | 20.10 | 20.24 | 4,581,004 | -0.23(-1.12%) |
Jul 23, 2007 | 20.22 | 20.58 | 20.17 | 20.47 | 1,941,831 | +0.13(+0.65%) |
Jul 20, 2007 | 20.48 | 20.58 | 20.14 | 20.33 | 2,593,288 | -0.21(-1.03%) |
Jul 19, 2007 | 20.41 | 20.56 | 20.26 | 20.55 | 3,257,171 | +0.10(+0.48%) |
Jul 18, 2007 | 20.33 | 20.52 | 20.15 | 20.45 | 2,472,531 | +0.03(+0.13%) |
Jul 17, 2007 | 20.40 | 20.64 | 20.32 | 20.42 | 3,373,622 | -0.06(-0.30%) |
Jul 16, 2007 | 20.61 | 20.84 | 20.31 | 20.48 | 3,517,664 | -0.27(-1.28%) |
Jul 13, 2007 | 20.88 | 21.02 | 20.54 | 20.75 | 1,666,036 | -0.27(-1.31%) |
Jul 12, 2007 | 20.99 | 21.04 | 20.61 | 21.02 | 2,225,481 | +0.20(+0.98%) |
Jul 11, 2007 | 20.80 | 20.89 | 20.59 | 20.82 | 2,363,296 | -0.04(-0.17%) |
Jul 10, 2007 | 21.25 | 21.29 | 20.86 | 20.86 | 3,052,370 | -0.45(-2.12%) |
Jul 09, 2007 | 21.49 | 21.56 | 21.20 | 21.31 | 2,323,194 | -0.22(-1.03%) |
Jul 06, 2007 | 21.49 | 21.56 | 21.33 | 21.53 | 2,106,080 | +0.04(+0.16%) |
Jul 05, 2007 | 21.82 | 21.87 | 21.42 | 21.49 | 2,524,268 | -0.52(-2.37%) |
Jul 03, 2007 | 21.99 | 22.10 | 21.78 | 22.02 | 982,664 | -0.06(-0.28%) |
Jul 02, 2007 | 21.84 | 22.18 | 21.44 | 22.08 | 2,927,207 | +0.58(+2.72%) |
Jun 29, 2007 | 22.11 | 22.11 | 21.39 | 21.49 | 3,609,679 | -0.62(-2.80%) |
Jun 28, 2007 | 21.33 | 22.59 | 21.38 | 22.11 | 7,473,945 | +0.75(+3.52%) |
Jun 27, 2007 | 20.83 | 21.42 | 20.76 | 21.36 | 2,568,052 | +0.43(+2.07%) |
Jun 26, 2007 | 21.15 | 21.23 | 20.80 | 20.93 | 3,213,229 | -0.19(-0.88%) |
Jun 25, 2007 | 21.35 | 21.43 | 20.84 | 21.11 | 2,745,811 | -0.27(-1.24%) |
Jun 22, 2007 | 21.25 | 21.66 | 21.08 | 21.38 | 2,785,664 | +0.12(+0.54%) |
Jun 21, 2007 | 20.37 | 21.31 | 20.37 | 21.26 | 1,509,748 | +0.16(+0.75%) |
Jun 20, 2007 | 21.55 | 21.66 | 21.09 | 21.10 | 1,589,161 | -0.38(-1.77%) |
Jun 19, 2007 | 21.43 | 21.59 | 21.21 | 21.48 | 1,593,228 | +0.05(+0.25%) |
Jun 18, 2007 | 21.23 | 21.64 | 21.17 | 21.43 | 1,715,567 | +0.18(+0.83%) |
Jun 15, 2007 | 21.25 | 21.41 | 21.03 | 21.25 | 1,969,055 | +0.12(+0.54%) |
Jun 14, 2007 | 21.19 | 21.25 | 21.03 | 21.14 | 1,370,804 | -0.04(-0.21%) |
Jun 13, 2007 | 20.84 | 21.19 | 20.80 | 21.18 | 1,390,234 | +0.42(+2.00%) |
Jun 12, 2007 | 20.74 | 21.00 | 20.51 | 20.77 | 2,437,851 | -0.18(-0.85%) |
Jun 11, 2007 | 20.71 | 21.09 | 20.66 | 20.94 | 1,690,941 | +0.24(+1.15%) |
Jun 08, 2007 | 20.43 | 20.72 | 20.38 | 20.71 | 1,922,402 | +0.27(+1.30%) |
Jun 07, 2007 | 20.98 | 20.98 | 20.38 | 20.44 | 2,385,880 | -0.54(-2.57%) |
Jun 06, 2007 | 21.05 | 21.14 | 20.89 | 20.98 | 2,894,548 | -0.22(-1.04%) |
Jun 05, 2007 | 21.66 | 22.09 | 20.87 | 21.20 | 2,441,918 | -0.18(-0.83%) |
Jun 04, 2007 | 21.38 | 21.61 | 21.25 | 21.38 | 2,575,327 | -0.11(-0.49%) |
Jun 01, 2007 | 21.56 | 21.56 | 21.18 | 21.48 | 3,122,971 | -0.03(-0.12%) |
May 31, 2007 | 21.48 | 21.61 | 21.41 | 21.51 | 2,507,384 | -0.03(-0.12%) |
May 30, 2007 | 21.33 | 21.56 | 21.25 | 21.54 | 2,186,283 | +0.14(+0.66%) |
May 29, 2007 | 21.42 | 21.50 | 21.32 | 21.40 | 4,686,830 | -0.03(-0.12%) |
May 25, 2007 | 21.46 | 21.49 | 21.33 | 21.42 | 2,048,920 | +0.03(+0.12%) |
May 24, 2007 | 21.45 | 21.64 | 21.30 | 21.40 | 2,902,016 | -0.08(-0.37%) |
May 23, 2007 | 21.52 | 21.65 | 21.38 | 21.48 | 3,835,654 | -0.12(-0.53%) |
May 22, 2007 | 21.64 | 21.67 | 21.47 | 21.59 | 2,126,978 | -0.11(-0.53%) |
May 21, 2007 | 21.47 | 21.79 | 21.38 | 21.71 | 2,274,620 | +0.11(+0.53%) |
May 18, 2007 | 21.56 | 21.64 | 21.42 | 21.59 | 2,176,342 | +0.06(+0.29%) |
May 17, 2007 | 21.33 | 21.67 | 21.16 | 21.53 | 1,995,205 | +0.26(+1.21%) |
May 16, 2007 | 21.07 | 21.30 | 20.81 | 21.27 | 1,946,519 | +0.17(+0.80%) |
May 15, 2007 | 21.14 | 21.29 | 20.90 | 21.10 | 2,704,450 | -0.04(-0.21%) |
May 14, 2007 | 20.93 | 21.33 | 21.02 | 21.15 | 4,060,835 | +0.22(+1.06%) |
May 11, 2007 | 20.81 | 21.01 | 20.80 | 20.93 | 2,162,335 | +0.05(+0.25%) |
May 10, 2007 | 20.74 | 20.99 | 20.67 | 20.87 | 2,638,925 | +0.03(+0.13%) |
May 09, 2007 | 20.63 | 20.96 | 20.58 | 20.85 | 2,617,011 | +0.21(+1.03%) |
May 08, 2007 | 20.36 | 20.71 | 20.20 | 20.64 | 3,416,223 | +0.27(+1.35%) |
May 07, 2007 | 19.94 | 20.59 | 19.79 | 20.36 | 23,083,706 | +0.46(+2.31%) |
May 04, 2007 | 20.31 | 20.32 | 19.81 | 19.90 | 1,697,945 | -0.31(-1.53%) |
May 03, 2007 | 20.09 | 20.30 | 19.94 | 20.21 | 1,246,375 | +0.11(+0.53%) |
May 02, 2007 | 20.05 | 20.18 | 19.96 | 20.10 | 1,759,170 | +0.01(+0.04%) |
May 01, 2007 | 19.89 | 20.12 | 19.79 | 20.10 | 1,660,948 | +0.26(+1.29%) |
Apr 30, 2007 | 20.17 | 20.33 | 19.84 | 19.84 | 2,512,957 | -0.33(-1.62%) |
Apr 27, 2007 | 20.06 | 20.27 | 19.87 | 20.17 | 2,066,698 | +0.07(+0.35%) |
Apr 26, 2007 | 19.77 | 20.11 | 19.71 | 20.10 | 2,418,216 | +0.27(+1.34%) |
Apr 25, 2007 | 20.02 | 20.13 | 19.77 | 19.83 | 1,746,281 | -0.13(-0.67%) |
Apr 24, 2007 | 20.03 | 20.05 | 19.59 | 19.96 | 2,818,783 | -0.14(-0.70%) |
Apr 23, 2007 | 19.90 | 20.29 | 19.83 | 20.10 | 3,195,719 | +0.19(+0.98%) |
Apr 20, 2007 | 20.01 | 20.01 | 19.58 | 19.91 | 3,292,816 | +0.28(+1.44%) |
Apr 19, 2007 | 19.40 | 19.68 | 19.40 | 19.63 | 1,969,980 | -0.09(-0.45%) |
Apr 18, 2007 | 19.86 | 19.86 | 19.12 | 19.71 | 2,383,721 | +0.50(+2.58%) |
Apr 17, 2007 | 19.40 | 19.94 | 19.16 | 19.22 | 4,694,305 | -0.46(-2.34%) |
Apr 16, 2007 | 19.07 | 19.80 | 19.05 | 19.68 | 1,973,123 | +0.36(+1.88%) |
Apr 13, 2007 | 19.43 | 19.50 | 19.20 | 19.32 | 1,709,614 | -0.14(-0.73%) |
Apr 12, 2007 | 19.15 | 19.55 | 19.09 | 19.46 | 2,515,457 | +0.36(+1.90%) |
Apr 11, 2007 | 19.10 | 19.28 | 19.02 | 19.09 | 1,844,822 | -0.06(-0.32%) |
Apr 10, 2007 | 19.17 | 19.28 | 18.91 | 19.16 | 2,080,380 | +0.09(+0.46%) |
Apr 09, 2007 | 19.03 | 19.34 | 18.86 | 19.07 | 3,134,155 | +0.04(+0.23%) |
Apr 05, 2007 | 18.76 | 19.24 | 18.46 | 19.02 | 5,118,800 | +0.59(+3.22%) |
Apr 04, 2007 | 18.41 | 18.60 | 18.26 | 18.43 | 3,381,950 | +0.03(+0.14%) |
Apr 03, 2007 | 18.60 | 18.63 | 18.26 | 18.40 | 2,412,548 | -0.10(-0.53%) |
Apr 02, 2007 | 18.69 | 18.83 | 18.39 | 18.50 | 2,914,668 | -0.25(-1.32%) |
Mar 30, 2007 | 18.50 | 18.86 | 18.44 | 18.75 | 3,768,485 | +0.31(+1.68%) |
Mar 29, 2007 | 18.35 | 18.53 | 18.27 | 18.44 | 2,611,859 | +0.24(+1.31%) |
Mar 28, 2007 | 18.06 | 19.08 | 17.93 | 18.20 | 2,865,077 | +0.04(+0.19%) |
Mar 27, 2007 | 18.22 | 18.47 | 18.14 | 18.17 | 3,395,325 | -0.09(-0.48%) |
Mar 26, 2007 | 17.99 | 18.44 | 17.96 | 18.25 | 2,765,692 | +0.24(+1.33%) |
Mar 23, 2007 | 17.70 | 18.09 | 17.68 | 18.01 | 4,032,322 | +0.35(+1.95%) |
Mar 22, 2007 | 17.53 | 17.70 | 17.53 | 17.67 | 2,576,909 | +0.16(+0.91%) |
Mar 21, 2007 | 17.35 | 17.68 | 17.09 | 17.51 | 3,253,895 | +0.27(+1.54%) |
Mar 20, 2007 | 17.04 | 17.36 | 17.00 | 17.24 | 7,789,355 | +0.20(+1.19%) |
Mar 19, 2007 | 17.11 | 17.20 | 16.94 | 17.04 | 2,842,033 | -0.02(-0.10%) |
Mar 16, 2007 | 17.19 | 17.25 | 16.99 | 17.06 | 2,234,744 | -0.08(-0.47%) |
Mar 15, 2007 | 17.09 | 17.24 | 17.00 | 17.14 | 2,742,851 | +0.05(+0.31%) |
Mar 14, 2007 | 16.97 | 17.12 | 16.84 | 17.09 | 2,565,048 | +0.16(+0.94%) |
Mar 13, 2007 | 17.32 | 17.31 | 16.83 | 16.93 | 7,195,283 | -0.39(-2.25%) |
Mar 12, 2007 | 17.00 | 17.44 | 16.93 | 17.32 | 10,492,444 | +0.33(+1.93%) |
Mar 09, 2007 | 16.83 | 17.07 | 16.83 | 16.99 | 2,689,985 | +0.20(+1.21%) |
Mar 08, 2007 | 16.93 | 17.08 | 16.67 | 16.78 | 3,872,480 | -0.05(-0.32%) |
Mar 07, 2007 | 17.04 | 17.04 | 16.82 | 16.84 | 2,929,466 | -0.20(-1.19%) |
Mar 06, 2007 | 17.23 | 17.25 | 16.83 | 17.04 | 4,033,791 | +0.11(+0.63%) |
Mar 05, 2007 | 16.91 | 17.24 | 16.79 | 16.93 | 4,667,513 | -0.32(-1.85%) |
Mar 02, 2007 | 17.70 | 17.74 | 17.21 | 17.25 | 7,873,964 | -0.50(-2.84%) |
Mar 01, 2007 | 18.15 | 18.46 | 16.75 | 17.76 | 15,247,376 | -3.01(-14.49%) |
Feb 28, 2007 | 20.37 | 20.87 | 20.37 | 20.77 | 2,549,346 | +0.19(+0.95%) |
Feb 27, 2007 | 20.94 | 21.10 | 20.57 | 20.57 | 2,530,481 | -0.51(-2.44%) |
Feb 26, 2007 | 21.13 | 21.18 | 20.98 | 21.09 | 1,641,747 | -0.12(-0.54%) |
Feb 23, 2007 | 21.15 | 21.26 | 21.03 | 21.20 | 2,158,607 | +0.05(+0.25%) |
Feb 22, 2007 | 21.33 | 21.40 | 21.02 | 21.15 | 3,718,625 | -0.14(-0.67%) |
Feb 21, 2007 | 21.57 | 21.67 | 21.19 | 21.29 | 2,347,368 | +0.04(+0.21%) |
Feb 20, 2007 | 21.25 | 21.42 | 21.07 | 21.25 | 3,596,851 | -0.01(-0.04%) |
Feb 16, 2007 | 21.49 | 21.64 | 21.08 | 21.25 | 5,610,188 | -0.43(-2.00%) |
Feb 15, 2007 | 21.81 | 21.93 | 21.65 | 21.69 | 3,488,971 | +0.00(+0.00%) |
Feb 14, 2007 | 21.43 | 21.85 | 21.42 | 21.69 | 1,942,805 | +0.38(+1.79%) |
Feb 13, 2007 | 21.25 | 21.47 | 21.20 | 21.31 | 2,432,133 | -0.04(-0.17%) |
Feb 12, 2007 | 21.42 | 21.51 | 21.33 | 21.34 | 1,503,603 | -0.02(-0.08%) |
Feb 09, 2007 | 21.49 | 21.61 | 21.29 | 21.36 | 1,928,954 | -0.13(-0.62%) |
Feb 08, 2007 | 21.42 | 21.57 | 21.42 | 21.49 | 2,029,265 | -0.06(-0.29%) |
Feb 07, 2007 | 21.64 | 21.64 | 21.45 | 21.56 | 1,702,350 | -0.01(-0.04%) |
Feb 06, 2007 | 21.69 | 21.78 | 21.48 | 21.56 | 1,551,884 | -0.13(-0.61%) |
Feb 05, 2007 | 21.84 | 21.87 | 21.60 | 21.70 | 1,267,330 | -0.14(-0.65%) |
Feb 02, 2007 | 21.76 | 21.96 | 21.73 | 21.84 | 1,813,619 | +0.08(+0.37%) |
Feb 01, 2007 | 22.01 | 22.03 | 21.56 | 21.76 | 2,806,901 | -0.14(-0.65%) |
Jan 31, 2007 | 22.09 | 22.11 | 21.85 | 21.90 | 1,406,726 | -0.13(-0.60%) |
Jan 30, 2007 | 22.02 | 22.19 | 21.91 | 22.03 | 1,024,460 | +0.03(+0.12%) |
Jan 29, 2007 | 22.25 | 22.35 | 21.92 | 22.01 | 1,405,371 | -0.24(-1.07%) |
Jan 26, 2007 | 22.07 | 22.36 | 22.02 | 22.25 | 1,691,845 | +0.00(+0.00%) |
Jan 25, 2007 | 22.26 | 22.41 | 22.17 | 22.25 | 1,787,863 | -0.14(-0.63%) |
Jan 24, 2007 | 22.18 | 22.43 | 22.09 | 22.39 | 1,445,134 | +0.26(+1.16%) |
Jan 23, 2007 | 22.03 | 22.26 | 21.91 | 22.13 | 1,584,191 | +0.21(+0.97%) |
Jan 22, 2007 | 22.02 | 22.16 | 21.88 | 21.92 | 1,285,517 | -0.17(-0.76%) |
Jan 19, 2007 | 22.13 | 22.21 | 21.87 | 22.09 | 1,564,535 | +0.00(+0.00%) |
Jan 18, 2007 | 22.10 | 22.18 | 21.95 | 22.09 | 1,216,610 | +0.13(+0.60%) |
Jan 17, 2007 | 21.82 | 22.10 | 21.74 | 21.95 | 1,946,011 | +0.05(+0.24%) |
Jan 16, 2007 | 22.12 | 22.12 | 21.81 | 21.90 | 2,095,122 | -0.12(-0.56%) |
Jan 12, 2007 | 22.09 | 22.09 | 21.78 | 22.02 | 3,576,856 | -0.06(-0.28%) |
Jan 11, 2007 | 22.16 | 22.29 | 22.02 | 22.09 | 2,186,057 | +0.03(+0.12%) |
Jan 10, 2007 | 21.84 | 22.18 | 21.74 | 22.06 | 2,935,227 | +0.24(+1.10%) |
Jan 09, 2007 | 21.85 | 22.09 | 21.78 | 21.82 | 1,993,117 | -0.05(-0.24%) |
Jan 08, 2007 | 21.99 | 22.04 | 21.78 | 21.87 | 3,459,149 | +0.27(+1.23%) |
Jan 05, 2007 | 21.92 | 22.06 | 21.31 | 21.61 | 8,174,332 | -0.66(-2.94%) |
Jan 04, 2007 | 23.46 | 23.55 | 22.22 | 22.26 | 10,335,877 | -2.88(-11.44%) |
Jan 03, 2007 | 25.50 | 25.82 | 24.97 | 25.14 | 2,825,201 | -0.55(-2.14%) |
Dec 29, 2006 | 25.57 | 25.80 | 25.46 | 25.69 | 1,581,141 | +0.08(+0.31%) |
Dec 28, 2006 | 25.51 | 25.64 | 25.45 | 25.61 | 828,356 | +0.10(+0.38%) |
Dec 27, 2006 | 25.23 | 25.59 | 25.14 | 25.51 | 721,042 | +0.23(+0.91%) |
Dec 26, 2006 | 25.17 | 25.34 | 25.05 | 25.28 | 738,325 | +0.14(+0.56%) |
Dec 22, 2006 | 24.89 | 25.21 | 24.73 | 25.14 | 840,217 | +0.31(+1.25%) |
Dec 21, 2006 | 24.74 | 24.89 | 24.60 | 24.83 | 1,158,208 | +0.07(+0.29%) |
Dec 20, 2006 | 24.67 | 24.92 | 24.67 | 24.76 | 808,475 | -0.01(-0.04%) |
Dec 19, 2006 | 24.88 | 25.03 | 24.62 | 24.77 | 1,170,295 | -0.24(-0.96%) |
Dec 18, 2006 | 24.97 | 25.19 | 24.89 | 25.01 | 647,277 | -0.04(-0.14%) |
Dec 15, 2006 | 25.21 | 25.34 | 25.00 | 25.04 | 1,028,075 | -0.07(-0.28%) |
Dec 14, 2006 | 25.04 | 25.27 | 24.90 | 25.11 | 809,379 | -0.01(-0.04%) |
Dec 13, 2006 | 25.41 | 25.42 | 24.96 | 25.12 | 994,299 | -0.17(-0.67%) |
Dec 12, 2006 | 24.90 | 25.35 | 24.85 | 25.29 | 1,000,286 | +0.35(+1.38%) |
Dec 11, 2006 | 24.96 | 25.04 | 24.70 | 24.95 | 715,958 | +0.00(+0.00%) |
Dec 08, 2006 | 24.92 | 25.00 | 24.87 | 24.95 | 559,505 | +0.04(+0.18%) |
Dec 07, 2006 | 24.88 | 24.99 | 24.83 | 24.90 | 786,108 | +0.09(+0.36%) |
Dec 06, 2006 | 24.83 | 25.03 | 24.80 | 24.81 | 923,019 | -0.03(-0.11%) |
Dec 05, 2006 | 24.96 | 25.04 | 24.82 | 24.84 | 1,547,478 | -0.14(-0.57%) |
Dec 04, 2006 | 24.96 | 25.15 | 24.92 | 24.98 | 1,102,630 | +0.05(+0.21%) |
Dec 01, 2006 | 24.80 | 24.99 | 24.70 | 24.93 | 1,298,395 | +0.16(+0.64%) |
Nov 30, 2006 | 24.71 | 24.88 | 24.45 | 24.77 | 1,261,682 | +0.12(+0.47%) |
Nov 29, 2006 | 24.65 | 24.69 | 24.49 | 24.65 | 746,571 | +0.07(+0.29%) |
Nov 28, 2006 | 24.70 | 24.92 | 24.54 | 24.58 | 1,928,728 | +0.23(+0.95%) |
Nov 27, 2006 | 24.39 | 24.53 | 24.29 | 24.35 | 1,042,986 | -0.11(-0.43%) |
Nov 24, 2006 | 24.48 | 24.58 | 24.42 | 24.46 | 555,777 | -0.15(-0.61%) |
Nov 22, 2006 | 24.60 | 24.66 | 24.49 | 24.61 | 987,521 | +0.05(+0.22%) |
Nov 21, 2006 | 24.63 | 24.73 | 24.42 | 24.56 | 1,262,247 | -0.02(-0.07%) |
Nov 20, 2006 | 24.72 | 24.74 | 24.50 | 24.57 | 723,414 | -0.12(-0.47%) |
Nov 17, 2006 | 24.86 | 24.96 | 24.62 | 24.69 | 895,343 | -0.14(-0.57%) |
Nov 16, 2006 | 24.74 | 24.87 | 24.50 | 24.83 | 1,241,575 | +0.15(+0.61%) |
Nov 15, 2006 | 24.82 | 24.86 | 24.65 | 24.68 | 980,630 | -0.19(-0.75%) |
Nov 14, 2006 | 24.91 | 24.91 | 24.59 | 24.87 | 909,803 | +0.04(+0.18%) |
Nov 13, 2006 | 24.64 | 24.99 | 24.55 | 24.82 | 954,762 | +0.22(+0.90%) |
Nov 10, 2006 | 24.53 | 24.79 | 24.46 | 24.60 | 862,923 | +0.03(+0.11%) |
Nov 09, 2006 | 24.57 | 24.82 | 24.52 | 24.57 | 1,553,804 | +0.00(+0.00%) |
Nov 08, 2006 | 24.23 | 24.58 | 24.23 | 24.57 | 1,152,108 | +0.22(+0.91%) |
Nov 07, 2006 | 24.43 | 24.43 | 24.26 | 24.35 | 3,409,106 | -0.19(-0.79%) |
Nov 06, 2006 | 24.43 | 24.57 | 24.35 | 24.55 | 1,088,510 | +0.03(+0.11%) |
Nov 03, 2006 | 24.67 | 24.71 | 24.35 | 24.52 | 1,125,449 | -0.15(-0.61%) |
Nov 02, 2006 | 24.34 | 24.86 | 24.26 | 24.67 | 2,451,972 | +0.30(+1.24%) |