Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.89 | 23.30 | 22.51 | 23.05 | 530,754 | +0.20(+0.87%) |
Oct 30, 2007 | 23.22 | 23.22 | 22.81 | 22.85 | 244,078 | -0.48(-2.05%) |
Oct 29, 2007 | 23.56 | 23.64 | 23.10 | 23.33 | 245,506 | -0.18(-0.75%) |
Oct 26, 2007 | 23.36 | 23.69 | 23.05 | 23.50 | 332,995 | +0.47(+2.06%) |
Oct 25, 2007 | 22.96 | 23.26 | 22.54 | 23.03 | 491,077 | +0.15(+0.66%) |
Oct 24, 2007 | 22.46 | 22.99 | 22.21 | 22.88 | 309,518 | +0.22(+0.97%) |
Oct 23, 2007 | 22.77 | 22.77 | 22.12 | 22.66 | 278,465 | +0.17(+0.75%) |
Oct 22, 2007 | 21.69 | 22.62 | 21.54 | 22.49 | 281,100 | +0.53(+2.43%) |
Oct 19, 2007 | 23.06 | 23.13 | 21.90 | 21.96 | 382,595 | -1.10(-4.78%) |
Oct 18, 2007 | 22.81 | 23.20 | 22.53 | 23.06 | 170,459 | +0.12(+0.51%) |
Oct 17, 2007 | 23.14 | 23.24 | 22.45 | 22.94 | 222,644 | +0.13(+0.57%) |
Oct 16, 2007 | 22.84 | 23.19 | 22.66 | 22.82 | 174,233 | -0.00(-0.02%) |
Oct 15, 2007 | 23.06 | 23.36 | 22.58 | 22.82 | 272,335 | -0.28(-1.19%) |
Oct 12, 2007 | 23.40 | 23.63 | 23.01 | 23.10 | 341,229 | -0.23(-1.00%) |
Oct 11, 2007 | 23.86 | 24.26 | 22.97 | 23.33 | 395,982 | -0.47(-1.99%) |
Oct 10, 2007 | 23.69 | 23.88 | 23.61 | 23.80 | 329,486 | +0.02(+0.09%) |
Oct 09, 2007 | 23.68 | 23.82 | 23.28 | 23.78 | 392,147 | +0.21(+0.90%) |
Oct 08, 2007 | 23.16 | 24.05 | 23.10 | 23.57 | 499,232 | +0.31(+1.33%) |
Oct 05, 2007 | 22.54 | 23.28 | 22.42 | 23.26 | 690,849 | +0.58(+2.56%) |
Oct 04, 2007 | 22.89 | 23.28 | 22.62 | 22.68 | 339,748 | -0.12(-0.51%) |
Oct 03, 2007 | 23.23 | 23.39 | 22.60 | 22.79 | 339,615 | -0.55(-2.34%) |
Oct 02, 2007 | 23.25 | 23.55 | 23.07 | 23.34 | 374,564 | -0.06(-0.26%) |
Oct 01, 2007 | 22.80 | 23.56 | 22.59 | 23.40 | 770,625 | +1.77(+8.19%) |
Sep 28, 2007 | 21.91 | 22.14 | 21.51 | 21.63 | 382,233 | -0.31(-1.41%) |
Sep 27, 2007 | 22.15 | 22.24 | 21.62 | 21.94 | 347,055 | -0.09(-0.39%) |
Sep 26, 2007 | 21.61 | 22.24 | 21.52 | 22.03 | 459,966 | +0.60(+2.82%) |
Sep 25, 2007 | 21.27 | 21.58 | 21.11 | 21.42 | 507,498 | +0.01(+0.06%) |
Sep 24, 2007 | 21.82 | 22.04 | 21.09 | 21.41 | 572,032 | -0.54(-2.45%) |
Sep 21, 2007 | 21.73 | 22.07 | 21.45 | 21.95 | 940,206 | +0.42(+1.96%) |
Sep 20, 2007 | 21.77 | 21.92 | 21.26 | 21.53 | 419,217 | -0.31(-1.40%) |
Sep 19, 2007 | 21.97 | 22.40 | 21.68 | 21.83 | 602,129 | +0.04(+0.20%) |
Sep 18, 2007 | 20.42 | 21.81 | 20.39 | 21.79 | 611,962 | +1.52(+7.48%) |
Sep 17, 2007 | 20.71 | 20.73 | 20.20 | 20.27 | 810,789 | -0.45(-2.18%) |
Sep 14, 2007 | 20.55 | 20.78 | 20.36 | 20.73 | 429,663 | -0.02(-0.08%) |
Sep 13, 2007 | 20.86 | 21.01 | 20.48 | 20.74 | 354,536 | +0.04(+0.19%) |
Sep 12, 2007 | 20.91 | 21.04 | 20.50 | 20.70 | 515,785 | -0.26(-1.23%) |
Sep 11, 2007 | 20.69 | 21.04 | 20.39 | 20.96 | 298,249 | +0.37(+1.82%) |
Sep 10, 2007 | 20.78 | 21.04 | 20.38 | 20.59 | 351,131 | -0.18(-0.87%) |
Sep 07, 2007 | 21.20 | 21.83 | 20.62 | 20.77 | 327,610 | -0.79(-3.66%) |
Sep 06, 2007 | 21.54 | 21.67 | 21.20 | 21.56 | 333,508 | +0.06(+0.28%) |
Sep 05, 2007 | 21.39 | 21.60 | 21.30 | 21.50 | 351,779 | -0.09(-0.40%) |
Sep 04, 2007 | 21.61 | 21.90 | 21.52 | 21.58 | 363,074 | -0.05(-0.22%) |
Aug 31, 2007 | 21.72 | 21.86 | 21.44 | 21.63 | 356,962 | +0.22(+1.03%) |
Aug 30, 2007 | 21.23 | 21.73 | 21.04 | 21.41 | 526,061 | -0.04(-0.20%) |
Aug 29, 2007 | 20.86 | 21.48 | 20.71 | 21.45 | 822,532 | +0.70(+3.36%) |
Aug 28, 2007 | 20.94 | 21.14 | 20.72 | 20.76 | 523,572 | -0.41(-1.95%) |
Aug 27, 2007 | 21.59 | 21.59 | 21.11 | 21.17 | 614,235 | -0.41(-1.90%) |
Aug 24, 2007 | 21.53 | 22.40 | 21.21 | 21.58 | 1,969,980 | +1.39(+6.87%) |
Aug 23, 2007 | 21.02 | 21.02 | 19.94 | 20.19 | 460,820 | -0.79(-3.78%) |
Aug 22, 2007 | 20.80 | 21.02 | 20.56 | 20.98 | 169,161 | +0.41(+1.99%) |
Aug 21, 2007 | 20.77 | 20.97 | 20.52 | 20.58 | 133,946 | -0.28(-1.32%) |
Aug 20, 2007 | 20.66 | 20.89 | 20.40 | 20.85 | 235,455 | +0.28(+1.34%) |
Aug 17, 2007 | 21.05 | 21.23 | 20.28 | 20.58 | 743,206 | +0.24(+1.19%) |
Aug 16, 2007 | 19.74 | 21.11 | 19.65 | 20.33 | 980,953 | +0.57(+2.90%) |
Aug 15, 2007 | 19.78 | 20.72 | 19.74 | 19.76 | 403,869 | -0.10(-0.50%) |
Aug 14, 2007 | 20.36 | 20.55 | 19.72 | 19.86 | 399,904 | -0.51(-2.52%) |
Aug 13, 2007 | 21.77 | 22.19 | 20.27 | 20.37 | 521,158 | -1.11(-5.17%) |
Aug 10, 2007 | 21.51 | 22.60 | 21.17 | 21.48 | 826,032 | -0.39(-1.77%) |
Aug 09, 2007 | 21.37 | 22.48 | 20.57 | 21.87 | 1,213,003 | -0.31(-1.42%) |
Aug 08, 2007 | 20.98 | 22.62 | 20.95 | 22.19 | 958,890 | +1.37(+6.60%) |
Aug 07, 2007 | 20.25 | 20.94 | 19.88 | 20.81 | 643,408 | +0.48(+2.35%) |
Aug 06, 2007 | 19.39 | 20.37 | 19.23 | 20.33 | 668,301 | +0.79(+4.06%) |
Aug 03, 2007 | 19.54 | 20.27 | 19.41 | 19.54 | 577,069 | -0.75(-3.67%) |
Aug 02, 2007 | 20.18 | 20.45 | 19.94 | 20.29 | 352,944 | +0.17(+0.86%) |
Aug 01, 2007 | 19.63 | 20.29 | 19.31 | 20.11 | 550,148 | +0.40(+2.03%) |
Jul 31, 2007 | 19.85 | 20.46 | 19.56 | 19.71 | 780,922 | +0.09(+0.44%) |
Jul 30, 2007 | 19.86 | 20.19 | 19.30 | 19.63 | 1,188,935 | -0.27(-1.36%) |
Jul 27, 2007 | 20.73 | 20.88 | 19.88 | 19.90 | 666,996 | -0.90(-4.31%) |
Jul 26, 2007 | 21.10 | 21.41 | 20.47 | 20.80 | 778,477 | -0.72(-3.36%) |
Jul 25, 2007 | 21.35 | 21.76 | 20.90 | 21.52 | 896,305 | +0.36(+1.71%) |
Jul 24, 2007 | 21.29 | 21.39 | 21.06 | 21.16 | 648,621 | -0.41(-1.90%) |
Jul 23, 2007 | 21.54 | 21.77 | 21.26 | 21.57 | 588,929 | -0.08(-0.36%) |
Jul 20, 2007 | 21.76 | 21.76 | 21.30 | 21.64 | 605,326 | -0.16(-0.75%) |
Jul 19, 2007 | 21.68 | 21.93 | 21.59 | 21.81 | 334,734 | +0.24(+1.12%) |
Jul 18, 2007 | 21.62 | 22.00 | 21.23 | 21.57 | 433,003 | -0.20(-0.93%) |
Jul 17, 2007 | 21.58 | 21.98 | 21.58 | 21.77 | 307,492 | +0.19(+0.88%) |
Jul 16, 2007 | 21.86 | 21.86 | 21.48 | 21.58 | 300,832 | -0.39(-1.77%) |
Jul 13, 2007 | 22.04 | 22.08 | 21.82 | 21.97 | 130,633 | -0.14(-0.62%) |
Jul 12, 2007 | 21.73 | 22.13 | 21.54 | 22.10 | 391,244 | +0.47(+2.19%) |
Jul 11, 2007 | 21.44 | 21.69 | 21.22 | 21.63 | 320,950 | +0.23(+1.07%) |
Jul 10, 2007 | 21.86 | 21.86 | 21.39 | 21.40 | 466,800 | -0.68(-3.10%) |
Jul 09, 2007 | 21.97 | 22.15 | 21.84 | 22.09 | 238,559 | +0.03(+0.16%) |
Jul 06, 2007 | 21.89 | 22.19 | 21.71 | 22.05 | 245,778 | +0.04(+0.18%) |
Jul 05, 2007 | 22.20 | 22.22 | 21.86 | 22.01 | 266,645 | -0.22(-0.97%) |
Jul 03, 2007 | 22.25 | 22.35 | 22.06 | 22.23 | 133,396 | -0.01(-0.04%) |
Jul 02, 2007 | 21.81 | 22.28 | 21.61 | 22.24 | 357,208 | +0.63(+2.91%) |
Jun 29, 2007 | 21.82 | 22.13 | 21.60 | 21.61 | 510,325 | -0.12(-0.57%) |
Jun 28, 2007 | 21.65 | 22.07 | 21.56 | 21.73 | 453,590 | +0.13(+0.62%) |
Jun 27, 2007 | 21.02 | 21.61 | 20.83 | 21.60 | 584,537 | +0.46(+2.18%) |
Jun 26, 2007 | 21.12 | 21.30 | 20.88 | 21.14 | 387,500 | +0.09(+0.45%) |
Jun 25, 2007 | 21.24 | 21.41 | 20.82 | 21.04 | 604,641 | -0.26(-1.23%) |
Jun 22, 2007 | 21.48 | 21.53 | 21.22 | 21.31 | 1,170,857 | -0.27(-1.24%) |
Jun 21, 2007 | 21.15 | 21.62 | 20.95 | 21.57 | 485,240 | +0.33(+1.56%) |
Jun 20, 2007 | 21.71 | 21.84 | 21.24 | 21.24 | 358,164 | -0.51(-2.36%) |
Jun 19, 2007 | 21.80 | 21.89 | 21.50 | 21.76 | 394,840 | -0.13(-0.61%) |
Jun 18, 2007 | 21.95 | 22.02 | 21.77 | 21.89 | 353,986 | -0.04(-0.20%) |
Jun 15, 2007 | 21.97 | 22.33 | 21.81 | 21.93 | 813,124 | +0.23(+1.07%) |
Jun 14, 2007 | 21.63 | 22.10 | 21.55 | 21.70 | 410,624 | +0.15(+0.68%) |
Jun 13, 2007 | 21.35 | 21.63 | 21.16 | 21.55 | 722,132 | +0.25(+1.17%) |
Jun 12, 2007 | 21.40 | 21.66 | 21.15 | 21.30 | 653,656 | -0.22(-1.04%) |
Jun 11, 2007 | 21.41 | 21.60 | 21.02 | 21.53 | 737,155 | +0.04(+0.20%) |
Jun 08, 2007 | 21.12 | 21.51 | 20.93 | 21.48 | 474,706 | +0.31(+1.46%) |
Jun 07, 2007 | 21.61 | 21.75 | 21.13 | 21.17 | 678,347 | -0.59(-2.71%) |
Jun 06, 2007 | 22.07 | 22.07 | 21.65 | 21.76 | 439,386 | -0.42(-1.88%) |
Jun 05, 2007 | 22.46 | 22.46 | 21.82 | 22.18 | 434,841 | -0.43(-1.91%) |
Jun 04, 2007 | 22.52 | 22.68 | 22.32 | 22.61 | 597,127 | +0.08(+0.36%) |
Jun 01, 2007 | 22.42 | 22.76 | 22.20 | 22.53 | 780,629 | +0.13(+0.60%) |
May 31, 2007 | 22.75 | 22.81 | 22.26 | 22.40 | 671,926 | -0.32(-1.42%) |
May 30, 2007 | 22.80 | 22.93 | 22.15 | 22.72 | 885,233 | -0.40(-1.75%) |
May 29, 2007 | 23.02 | 23.46 | 22.82 | 23.13 | 1,037,985 | +0.06(+0.28%) |
May 25, 2007 | 21.37 | 23.38 | 21.37 | 23.06 | 2,163,639 | +2.65(+13.00%) |
May 24, 2007 | 20.41 | 20.73 | 20.22 | 20.41 | 710,470 | -0.11(-0.55%) |
May 23, 2007 | 20.58 | 20.80 | 20.43 | 20.52 | 251,337 | +0.00(+0.02%) |
May 22, 2007 | 20.50 | 20.60 | 20.25 | 20.52 | 295,649 | +0.11(+0.53%) |
May 21, 2007 | 19.92 | 20.44 | 19.89 | 20.41 | 826,339 | +0.44(+2.18%) |
May 18, 2007 | 20.03 | 20.20 | 19.91 | 19.97 | 433,636 | +0.00(+0.00%) |
May 17, 2007 | 20.22 | 20.27 | 19.83 | 19.97 | 262,572 | -0.25(-1.21%) |
May 16, 2007 | 20.24 | 20.26 | 19.83 | 20.22 | 343,745 | +0.08(+0.41%) |
May 15, 2007 | 20.31 | 20.76 | 20.10 | 20.14 | 730,704 | -0.26(-1.27%) |
May 14, 2007 | 20.49 | 20.70 | 20.31 | 20.39 | 678,270 | -0.13(-0.63%) |
May 11, 2007 | 20.39 | 20.67 | 20.31 | 20.52 | 450,930 | +0.18(+0.89%) |
May 10, 2007 | 20.53 | 20.84 | 20.17 | 20.34 | 1,040,218 | -0.23(-1.13%) |
May 09, 2007 | 19.18 | 20.80 | 19.10 | 20.58 | 1,128,697 | +0.98(+5.01%) |
May 08, 2007 | 19.81 | 20.01 | 19.43 | 19.59 | 243,932 | -0.41(-2.07%) |
May 07, 2007 | 20.00 | 20.17 | 19.84 | 20.01 | 292,933 | +0.05(+0.26%) |
May 04, 2007 | 19.93 | 19.95 | 19.70 | 19.95 | 239,656 | +0.11(+0.54%) |
May 03, 2007 | 19.87 | 19.95 | 19.55 | 19.85 | 661,913 | -0.03(-0.15%) |
May 02, 2007 | 19.57 | 19.91 | 19.49 | 19.88 | 341,370 | +0.36(+1.83%) |
May 01, 2007 | 19.77 | 19.84 | 19.28 | 19.52 | 464,783 | -0.22(-1.13%) |
Apr 30, 2007 | 20.36 | 20.36 | 19.73 | 19.74 | 510,339 | -0.53(-2.61%) |
Apr 27, 2007 | 20.36 | 20.42 | 20.20 | 20.27 | 237,825 | -0.13(-0.65%) |
Apr 26, 2007 | 20.24 | 20.45 | 20.09 | 20.41 | 302,861 | +0.12(+0.62%) |
Apr 25, 2007 | 20.31 | 20.55 | 20.13 | 20.28 | 357,345 | +0.07(+0.34%) |
Apr 24, 2007 | 20.34 | 20.34 | 20.11 | 20.21 | 267,432 | -0.06(-0.30%) |
Apr 23, 2007 | 20.40 | 20.54 | 20.14 | 20.27 | 262,358 | -0.20(-0.97%) |
Apr 20, 2007 | 20.30 | 20.63 | 20.25 | 20.47 | 352,324 | +0.32(+1.60%) |
Apr 19, 2007 | 20.00 | 20.19 | 19.86 | 20.15 | 784,884 | +0.07(+0.37%) |
Apr 18, 2007 | 19.98 | 20.19 | 19.78 | 20.08 | 440,992 | +0.03(+0.13%) |
Apr 17, 2007 | 20.14 | 20.14 | 19.92 | 20.05 | 439,920 | -0.13(-0.64%) |
Apr 16, 2007 | 19.64 | 20.18 | 19.59 | 20.18 | 250,169 | +0.58(+2.95%) |
Apr 13, 2007 | 19.63 | 19.72 | 19.38 | 19.60 | 624,406 | +0.01(+0.07%) |
Apr 12, 2007 | 19.39 | 19.63 | 19.28 | 19.59 | 742,717 | +0.20(+1.02%) |
Apr 11, 2007 | 19.46 | 19.51 | 19.24 | 19.39 | 656,564 | -0.23(-1.19%) |
Apr 10, 2007 | 19.70 | 19.87 | 19.53 | 19.62 | 490,335 | -0.13(-0.65%) |
Apr 09, 2007 | 19.78 | 19.84 | 19.60 | 19.75 | 386,643 | -0.04(-0.20%) |
Apr 05, 2007 | 19.79 | 20.05 | 19.75 | 19.79 | 268,249 | -0.05(-0.24%) |
Apr 04, 2007 | 20.23 | 20.24 | 19.78 | 19.84 | 338,650 | -0.36(-1.77%) |
Apr 03, 2007 | 20.21 | 20.37 | 20.08 | 20.20 | 394,610 | +0.06(+0.30%) |
Apr 02, 2007 | 20.05 | 20.29 | 19.90 | 20.14 | 287,810 | +0.12(+0.60%) |
Mar 30, 2007 | 20.02 | 20.18 | 19.73 | 20.02 | 443,769 | +0.01(+0.04%) |
Mar 29, 2007 | 20.09 | 20.14 | 19.74 | 20.01 | 233,649 | +0.09(+0.43%) |
Mar 28, 2007 | 19.80 | 20.07 | 19.72 | 19.92 | 926,374 | +0.01(+0.06%) |
Mar 27, 2007 | 19.96 | 20.25 | 19.80 | 19.91 | 931,636 | -0.14(-0.71%) |
Mar 26, 2007 | 20.07 | 20.12 | 19.82 | 20.05 | 347,236 | -0.04(-0.19%) |
Mar 23, 2007 | 20.11 | 20.32 | 20.04 | 20.09 | 355,683 | -0.01(-0.04%) |
Mar 22, 2007 | 20.18 | 20.29 | 19.94 | 20.10 | 480,010 | +0.01(+0.04%) |
Mar 21, 2007 | 19.62 | 20.12 | 19.40 | 20.09 | 458,754 | +0.47(+2.42%) |
Mar 20, 2007 | 19.63 | 19.71 | 19.51 | 19.61 | 442,940 | +0.00(+0.00%) |
Mar 19, 2007 | 19.39 | 19.71 | 19.35 | 19.61 | 484,404 | +0.27(+1.38%) |
Mar 16, 2007 | 19.62 | 19.65 | 19.20 | 19.35 | 742,155 | -0.28(-1.40%) |
Mar 15, 2007 | 19.64 | 19.98 | 19.46 | 19.62 | 579,244 | +0.00(+0.00%) |
Mar 14, 2007 | 19.65 | 19.86 | 19.26 | 19.62 | 688,221 | +0.02(+0.11%) |
Mar 13, 2007 | 20.30 | 20.20 | 19.54 | 19.60 | 705,565 | -0.69(-3.42%) |
Mar 12, 2007 | 20.04 | 20.36 | 19.96 | 20.30 | 577,803 | +0.13(+0.66%) |
Mar 09, 2007 | 20.29 | 20.29 | 19.85 | 20.16 | 382,686 | -0.01(-0.06%) |
Mar 08, 2007 | 20.36 | 20.68 | 20.02 | 20.17 | 669,385 | -0.07(-0.36%) |
Mar 07, 2007 | 20.34 | 20.61 | 20.15 | 20.25 | 935,589 | +0.40(+2.04%) |
Mar 06, 2007 | 19.51 | 19.99 | 19.20 | 19.84 | 1,052,755 | +0.64(+3.34%) |
Mar 05, 2007 | 19.83 | 20.06 | 19.12 | 19.20 | 1,218,911 | -0.88(-4.38%) |
Mar 02, 2007 | 20.51 | 20.51 | 19.95 | 20.08 | 1,090,622 | -0.70(-3.36%) |
Mar 01, 2007 | 20.92 | 21.13 | 20.32 | 20.78 | 627,310 | -0.24(-1.13%) |
Feb 28, 2007 | 21.99 | 21.99 | 20.68 | 21.01 | 1,157,693 | -1.50(-6.68%) |
Feb 27, 2007 | 23.78 | 23.78 | 22.49 | 22.52 | 453,838 | -1.42(-5.94%) |
Feb 26, 2007 | 24.23 | 24.25 | 23.72 | 23.94 | 431,046 | -0.13(-0.54%) |
Feb 23, 2007 | 24.01 | 24.20 | 23.66 | 24.07 | 240,604 | +0.02(+0.07%) |
Feb 22, 2007 | 24.34 | 24.62 | 23.69 | 24.05 | 472,027 | -0.56(-2.29%) |
Feb 21, 2007 | 24.17 | 24.84 | 24.15 | 24.62 | 340,302 | +0.36(+1.49%) |
Feb 20, 2007 | 23.94 | 24.28 | 23.64 | 24.25 | 243,045 | +0.25(+1.02%) |
Feb 16, 2007 | 23.77 | 24.08 | 23.54 | 24.01 | 525,025 | +0.24(+1.02%) |
Feb 15, 2007 | 23.60 | 23.86 | 23.53 | 23.77 | 293,377 | +0.12(+0.51%) |
Feb 14, 2007 | 23.07 | 23.72 | 23.07 | 23.65 | 511,630 | +0.56(+2.43%) |
Feb 13, 2007 | 23.01 | 23.16 | 22.87 | 23.09 | 325,356 | +0.16(+0.71%) |
Feb 12, 2007 | 22.49 | 23.69 | 22.49 | 22.92 | 586,296 | +0.37(+1.66%) |
Feb 09, 2007 | 22.94 | 23.01 | 22.43 | 22.55 | 417,010 | -0.78(-3.32%) |
Feb 08, 2007 | 23.02 | 23.33 | 23.02 | 23.32 | 280,696 | +0.23(+1.01%) |
Feb 07, 2007 | 23.00 | 23.10 | 22.77 | 23.09 | 209,023 | +0.18(+0.77%) |
Feb 06, 2007 | 22.66 | 23.07 | 22.53 | 22.91 | 296,545 | +0.35(+1.55%) |
Feb 05, 2007 | 22.91 | 22.91 | 22.37 | 22.57 | 316,758 | -0.34(-1.49%) |
Feb 02, 2007 | 22.74 | 22.99 | 22.73 | 22.91 | 163,142 | +0.13(+0.59%) |
Feb 01, 2007 | 22.37 | 22.84 | 22.34 | 22.77 | 224,390 | +0.49(+2.20%) |
Jan 31, 2007 | 22.14 | 22.38 | 21.93 | 22.28 | 383,148 | +0.05(+0.23%) |
Jan 30, 2007 | 21.80 | 22.27 | 21.79 | 22.23 | 336,888 | +0.48(+2.22%) |
Jan 29, 2007 | 22.01 | 22.06 | 21.50 | 21.75 | 322,183 | -0.23(-1.04%) |
Jan 26, 2007 | 21.61 | 22.02 | 21.44 | 21.98 | 297,506 | +0.37(+1.74%) |
Jan 25, 2007 | 22.34 | 22.40 | 21.55 | 21.60 | 319,562 | -0.80(-3.58%) |
Jan 24, 2007 | 22.18 | 22.45 | 22.08 | 22.40 | 254,538 | +0.22(+0.97%) |
Jan 23, 2007 | 21.68 | 22.31 | 21.64 | 22.19 | 268,423 | +0.48(+2.22%) |
Jan 22, 2007 | 22.20 | 22.20 | 21.70 | 21.70 | 347,944 | -0.47(-2.12%) |
Jan 19, 2007 | 21.42 | 22.18 | 21.41 | 22.17 | 364,893 | +0.67(+3.13%) |
Jan 18, 2007 | 21.95 | 22.00 | 21.47 | 21.50 | 232,693 | -0.47(-2.14%) |
Jan 17, 2007 | 21.74 | 22.07 | 21.64 | 21.97 | 393,918 | +0.24(+1.11%) |
Jan 16, 2007 | 21.85 | 22.18 | 21.55 | 21.73 | 390,218 | -0.16(-0.73%) |
Jan 12, 2007 | 21.54 | 21.89 | 21.54 | 21.89 | 234,826 | +0.30(+1.38%) |
Jan 11, 2007 | 21.48 | 21.86 | 21.42 | 21.59 | 368,661 | +0.19(+0.87%) |
Jan 10, 2007 | 21.10 | 21.49 | 21.07 | 21.41 | 421,603 | +0.12(+0.59%) |
Jan 09, 2007 | 21.40 | 21.43 | 21.02 | 21.28 | 443,100 | -0.03(-0.12%) |
Jan 08, 2007 | 21.51 | 21.58 | 21.04 | 21.31 | 484,564 | -0.15(-0.70%) |
Jan 05, 2007 | 21.64 | 21.64 | 21.36 | 21.46 | 638,986 | -0.37(-1.68%) |
Jan 04, 2007 | 21.84 | 21.90 | 21.37 | 21.82 | 660,127 | +0.08(+0.36%) |
Jan 03, 2007 | 21.77 | 22.09 | 21.45 | 21.75 | 532,778 | +0.28(+1.30%) |
Dec 29, 2006 | 21.75 | 21.89 | 21.44 | 21.47 | 296,380 | -0.17(-0.78%) |
Dec 28, 2006 | 21.88 | 21.97 | 21.62 | 21.64 | 431,879 | -0.32(-1.47%) |
Dec 27, 2006 | 21.73 | 21.99 | 21.70 | 21.96 | 309,990 | +0.28(+1.27%) |
Dec 26, 2006 | 20.81 | 21.72 | 20.81 | 21.68 | 533,201 | +0.81(+3.90%) |
Dec 22, 2006 | 21.00 | 21.15 | 20.73 | 20.87 | 663,595 | -0.16(-0.74%) |
Dec 21, 2006 | 21.52 | 21.77 | 20.89 | 21.02 | 812,862 | -0.31(-1.45%) |
Dec 20, 2006 | 20.67 | 21.80 | 20.58 | 21.33 | 1,213,932 | +0.79(+3.84%) |
Dec 19, 2006 | 20.64 | 20.64 | 20.08 | 20.55 | 429,470 | -0.15(-0.71%) |
Dec 18, 2006 | 20.81 | 21.07 | 20.59 | 20.69 | 341,672 | +0.04(+0.21%) |
Dec 15, 2006 | 20.80 | 20.84 | 20.54 | 20.65 | 793,129 | -0.14(-0.68%) |
Dec 14, 2006 | 20.71 | 21.05 | 20.71 | 20.79 | 292,058 | +0.16(+0.75%) |
Dec 13, 2006 | 20.64 | 20.75 | 20.45 | 20.64 | 382,530 | +0.04(+0.21%) |
Dec 12, 2006 | 20.64 | 20.66 | 20.35 | 20.59 | 247,010 | -0.03(-0.13%) |
Dec 11, 2006 | 20.76 | 20.76 | 20.54 | 20.62 | 148,767 | -0.14(-0.66%) |
Dec 08, 2006 | 20.64 | 21.03 | 20.57 | 20.76 | 349,590 | -0.05(-0.23%) |
Dec 07, 2006 | 21.01 | 21.08 | 20.76 | 20.80 | 204,824 | -0.13(-0.62%) |
Dec 06, 2006 | 21.11 | 21.21 | 20.93 | 20.93 | 309,753 | -0.25(-1.16%) |
Dec 05, 2006 | 21.29 | 21.36 | 21.10 | 21.18 | 235,499 | +0.00(+0.00%) |
Dec 04, 2006 | 20.61 | 21.25 | 20.61 | 21.18 | 267,163 | +0.59(+2.85%) |
Dec 01, 2006 | 20.77 | 21.02 | 20.28 | 20.59 | 353,445 | -0.21(-1.01%) |
Nov 30, 2006 | 20.83 | 21.08 | 20.61 | 20.80 | 499,527 | -0.10(-0.49%) |
Nov 29, 2006 | 20.83 | 21.08 | 20.69 | 20.91 | 499,074 | +0.22(+1.04%) |
Nov 28, 2006 | 20.39 | 20.76 | 20.36 | 20.69 | 358,167 | +0.28(+1.39%) |
Nov 27, 2006 | 20.92 | 21.05 | 20.37 | 20.41 | 335,681 | -0.69(-3.25%) |
Nov 24, 2006 | 20.86 | 21.16 | 20.83 | 21.09 | 73,213 | +0.18(+0.87%) |
Nov 22, 2006 | 20.87 | 21.15 | 20.87 | 20.91 | 247,943 | +0.02(+0.10%) |
Nov 21, 2006 | 21.03 | 21.03 | 20.66 | 20.89 | 384,642 | -0.22(-1.06%) |
Nov 20, 2006 | 20.89 | 21.31 | 20.87 | 21.11 | 520,801 | +0.18(+0.84%) |
Nov 17, 2006 | 20.64 | 21.00 | 20.36 | 20.94 | 485,722 | +0.34(+1.63%) |
Nov 16, 2006 | 20.95 | 20.98 | 20.58 | 20.60 | 259,257 | -0.19(-0.91%) |
Nov 15, 2006 | 20.44 | 20.85 | 20.44 | 20.79 | 343,817 | +0.35(+1.73%) |
Nov 14, 2006 | 20.03 | 20.47 | 19.83 | 20.44 | 289,370 | +0.52(+2.60%) |
Nov 13, 2006 | 19.46 | 19.96 | 19.45 | 19.92 | 300,257 | +0.40(+2.05%) |
Nov 10, 2006 | 19.10 | 19.52 | 19.10 | 19.52 | 126,302 | +0.48(+2.51%) |
Nov 09, 2006 | 19.47 | 19.51 | 18.95 | 19.04 | 163,523 | -0.39(-2.02%) |
Nov 08, 2006 | 19.01 | 19.52 | 18.93 | 19.43 | 125,346 | +0.27(+1.42%) |
Nov 07, 2006 | 18.94 | 19.28 | 18.77 | 19.16 | 534,440 | +0.18(+0.93%) |
Nov 06, 2006 | 18.93 | 19.15 | 18.90 | 18.99 | 694,881 | +0.16(+0.82%) |
Nov 03, 2006 | 19.27 | 19.51 | 18.82 | 18.83 | 441,485 | -0.28(-1.44%) |
Nov 02, 2006 | 19.08 | 19.33 | 18.91 | 19.11 | 181,215 | -0.18(-0.94%) |