Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 17, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 24.55 | 24.59 | 24.55 | 24.56 | 9,423,636 | +0.01(+0.04%) |
Jul 23, 2007 | 24.55 | 24.59 | 24.54 | 24.55 | 856,634 | -0.03(-0.11%) |
Jul 20, 2007 | 24.54 | 24.58 | 24.54 | 24.58 | 450,380 | +0.04(+0.17%) |
Jul 19, 2007 | 24.59 | 24.59 | 24.53 | 24.54 | 1,059,279 | -0.06(-0.26%) |
Jul 18, 2007 | 24.52 | 24.60 | 24.52 | 24.60 | 671,315 | +0.08(+0.33%) |
Jul 17, 2007 | 24.54 | 24.54 | 24.52 | 24.52 | 791,059 | -0.01(-0.04%) |
Jul 16, 2007 | 24.55 | 24.58 | 24.51 | 24.53 | 1,220,473 | -0.02(-0.09%) |
Jul 13, 2007 | 24.54 | 24.58 | 24.52 | 24.55 | 510,559 | -0.00(-0.02%) |
Jul 12, 2007 | 24.55 | 24.57 | 24.50 | 24.55 | 1,003,573 | +0.01(+0.04%) |
Jul 11, 2007 | 24.51 | 24.54 | 24.50 | 24.54 | 794,788 | +0.05(+0.20%) |
Jul 10, 2007 | 24.50 | 24.53 | 24.49 | 24.49 | 301,554 | -0.03(-0.13%) |
Jul 09, 2007 | 24.51 | 24.55 | 24.49 | 24.53 | 589,943 | -0.02(-0.07%) |
Jul 06, 2007 | 24.51 | 24.54 | 24.48 | 24.54 | 363,655 | +0.03(+0.11%) |
Jul 05, 2007 | 24.52 | 24.53 | 24.46 | 24.52 | 518,454 | +0.00(+0.00%) |
Jul 03, 2007 | 24.53 | 24.55 | 24.49 | 24.52 | 161,413 | -0.01(-0.06%) |
Jul 02, 2007 | 24.51 | 24.53 | 24.50 | 24.53 | 395,420 | +0.02(+0.07%) |
Jun 29, 2007 | 24.50 | 24.51 | 24.49 | 24.51 | 1,068,709 | +0.01(+0.04%) |
Jun 28, 2007 | 24.51 | 24.51 | 24.49 | 24.50 | 810,798 | +0.00(+0.00%) |
Jun 27, 2007 | 24.43 | 24.54 | 24.40 | 24.50 | 1,519,615 | +0.03(+0.13%) |
Jun 26, 2007 | 24.42 | 24.48 | 24.42 | 24.47 | 794,788 | +0.03(+0.11%) |
Jun 25, 2007 | 24.42 | 24.47 | 24.42 | 24.44 | 1,768,509 | -0.00(-0.02%) |
Jun 22, 2007 | 24.45 | 24.48 | 24.44 | 24.45 | 961,027 | -0.02(-0.07%) |
Jun 21, 2007 | 24.44 | 24.47 | 24.44 | 24.47 | 1,285,609 | +0.03(+0.13%) |
Jun 20, 2007 | 24.45 | 24.48 | 24.44 | 24.44 | 1,088,228 | -0.01(-0.06%) |
Jun 19, 2007 | 24.45 | 24.46 | 24.44 | 24.45 | 1,009,275 | +0.01(+0.04%) |
Jun 18, 2007 | 24.45 | 24.48 | 24.44 | 24.44 | 796,323 | +0.00(+0.00%) |
Jun 15, 2007 | 24.44 | 24.44 | 24.44 | 24.44 | 832,510 | +0.00(+0.00%) |
Jun 14, 2007 | 24.45 | 24.46 | 24.44 | 24.44 | 885,364 | -0.01(-0.06%) |
Jun 13, 2007 | 24.45 | 24.48 | 24.44 | 24.45 | 1,482,552 | +0.00(+0.00%) |
Jun 12, 2007 | 24.44 | 24.49 | 24.44 | 24.45 | 823,298 | -0.03(-0.13%) |
Jun 11, 2007 | 24.45 | 24.56 | 24.45 | 24.49 | 457,266 | +0.03(+0.13%) |
Jun 08, 2007 | 24.45 | 24.46 | 24.44 | 24.45 | 2,380,855 | +0.00(+0.00%) |
Jun 07, 2007 | 24.42 | 24.52 | 24.42 | 24.45 | 861,459 | +0.03(+0.13%) |
Jun 06, 2007 | 24.42 | 24.45 | 24.40 | 24.42 | 710,572 | +0.01(+0.04%) |
Jun 05, 2007 | 24.42 | 24.46 | 24.39 | 24.41 | 591,485 | -0.03(-0.11%) |
Jun 04, 2007 | 24.39 | 24.49 | 24.39 | 24.44 | 1,657,782 | +0.05(+0.19%) |
Jun 01, 2007 | 24.38 | 24.44 | 24.38 | 24.39 | 339,934 | -0.00(-0.02%) |
May 31, 2007 | 24.39 | 24.41 | 24.36 | 24.40 | 1,072,437 | +0.01(+0.06%) |
May 30, 2007 | 24.35 | 24.39 | 24.34 | 24.39 | 695,878 | +0.05(+0.19%) |
May 29, 2007 | 24.34 | 24.42 | 24.33 | 24.34 | 678,552 | +0.02(+0.09%) |
May 25, 2007 | 24.31 | 24.34 | 24.31 | 24.32 | 266,245 | +0.00(+0.02%) |
May 24, 2007 | 24.34 | 24.34 | 24.30 | 24.31 | 902,909 | -0.00(-0.02%) |
May 23, 2007 | 24.33 | 24.35 | 24.32 | 24.32 | 1,092,175 | -0.01(-0.06%) |
May 22, 2007 | 24.33 | 24.35 | 24.33 | 24.33 | 949,184 | -0.00(-0.02%) |
May 21, 2007 | 24.31 | 24.36 | 24.31 | 24.34 | 626,356 | +0.00(+0.02%) |
May 18, 2007 | 24.33 | 24.35 | 24.32 | 24.33 | 1,523,563 | -0.01(-0.04%) |
May 17, 2007 | 24.31 | 24.36 | 24.31 | 24.34 | 2,932,646 | +0.02(+0.07%) |
May 16, 2007 | 24.32 | 24.34 | 24.30 | 24.32 | 1,923,150 | +0.02(+0.08%) |
May 15, 2007 | 24.31 | 24.33 | 24.30 | 24.30 | 1,098,097 | -0.01(-0.04%) |
May 14, 2007 | 24.30 | 24.33 | 24.30 | 24.31 | 1,740,244 | +0.00(+0.00%) |
May 11, 2007 | 24.32 | 24.32 | 24.30 | 24.31 | 1,298,548 | +0.01(+0.04%) |
May 10, 2007 | 24.29 | 24.32 | 24.29 | 24.30 | 536,876 | +0.02(+0.07%) |
May 09, 2007 | 24.29 | 24.31 | 24.26 | 24.29 | 755,312 | +0.00(+0.02%) |
May 08, 2007 | 24.28 | 24.34 | 24.28 | 24.28 | 3,495,621 | +0.00(+0.00%) |
May 07, 2007 | 24.26 | 24.29 | 24.26 | 24.28 | 291,466 | +0.02(+0.09%) |
May 04, 2007 | 24.26 | 24.27 | 24.25 | 24.26 | 1,216,745 | +0.01(+0.04%) |
May 03, 2007 | 24.24 | 24.33 | 24.23 | 24.25 | 420,279 | +0.00(+0.00%) |
May 02, 2007 | 24.24 | 24.26 | 24.23 | 24.25 | 603,986 | +0.00(+0.00%) |
May 01, 2007 | 24.23 | 24.25 | 24.23 | 24.25 | 3,227,401 | +0.02(+0.08%) |
Apr 30, 2007 | 24.24 | 24.26 | 24.22 | 24.23 | 1,463,910 | +0.02(+0.08%) |
Apr 27, 2007 | 24.24 | 24.27 | 24.21 | 24.21 | 352,307 | -0.02(-0.09%) |
Apr 26, 2007 | 24.22 | 24.24 | 24.22 | 24.23 | 596,091 | +0.01(+0.06%) |
Apr 25, 2007 | 24.24 | 24.26 | 24.20 | 24.22 | 2,867,729 | -0.02(-0.08%) |
Apr 24, 2007 | 24.10 | 24.26 | 24.10 | 24.24 | 4,073,728 | +0.14(+0.59%) |
Apr 23, 2007 | 24.13 | 24.15 | 24.09 | 24.10 | 1,931,703 | -0.04(-0.15%) |
Apr 20, 2007 | 24.11 | 24.15 | 24.09 | 24.13 | 2,710,695 | +0.02(+0.08%) |
Apr 19, 2007 | 24.08 | 24.13 | 24.06 | 24.12 | 650,667 | +0.03(+0.11%) |
Apr 18, 2007 | 24.05 | 24.11 | 24.05 | 24.09 | 2,340,941 | +0.03(+0.13%) |
Apr 17, 2007 | 24.06 | 24.09 | 24.04 | 24.06 | 1,951,222 | -0.02(-0.08%) |
Apr 16, 2007 | 24.08 | 24.10 | 24.05 | 24.08 | 2,331,743 | +0.00(+0.02%) |
Apr 13, 2007 | 24.11 | 24.13 | 24.03 | 24.07 | 926,682 | +0.03(+0.13%) |
Apr 12, 2007 | 23.98 | 24.07 | 23.98 | 24.04 | 1,204,571 | +0.05(+0.23%) |
Apr 11, 2007 | 23.98 | 24.01 | 23.96 | 23.98 | 4,618,956 | +0.04(+0.17%) |
Apr 10, 2007 | 23.97 | 23.97 | 23.93 | 23.94 | 1,742,218 | -0.01(-0.04%) |
Apr 09, 2007 | 23.93 | 23.95 | 23.91 | 23.95 | 1,174,856 | +0.04(+0.15%) |
Apr 05, 2007 | 23.91 | 23.96 | 23.91 | 23.92 | 1,501,000 | +0.01(+0.04%) |
Apr 04, 2007 | 23.87 | 23.96 | 23.86 | 23.91 | 967,387 | +0.02(+0.08%) |
Apr 03, 2007 | 23.87 | 23.92 | 23.86 | 23.89 | 786,454 | +0.01(+0.04%) |
Apr 02, 2007 | 23.82 | 23.89 | 23.83 | 23.88 | 891,066 | +0.05(+0.23%) |
Mar 30, 2007 | 23.84 | 23.86 | 23.82 | 23.82 | 1,107,089 | +0.00(+0.02%) |
Mar 29, 2007 | 23.87 | 23.87 | 23.80 | 23.82 | 1,618,745 | -0.01(-0.04%) |
Mar 28, 2007 | 23.82 | 23.86 | 23.81 | 23.83 | 732,064 | +0.02(+0.08%) |
Mar 27, 2007 | 23.81 | 23.89 | 23.81 | 23.81 | 3,083,532 | -0.02(-0.10%) |
Mar 26, 2007 | 23.80 | 23.88 | 23.78 | 23.83 | 1,671,599 | +0.02(+0.08%) |
Mar 23, 2007 | 23.87 | 23.88 | 23.82 | 23.82 | 1,324,208 | -0.03(-0.13%) |
Mar 22, 2007 | 23.80 | 23.89 | 23.79 | 23.85 | 4,386,468 | +0.05(+0.21%) |
Mar 21, 2007 | 23.73 | 23.81 | 23.72 | 23.80 | 2,492,485 | +0.04(+0.15%) |
Mar 20, 2007 | 23.69 | 23.81 | 23.69 | 23.76 | 9,064,183 | +0.07(+0.31%) |
Mar 19, 2007 | 23.58 | 23.80 | 23.48 | 23.69 | 22,693,354 | +1.18(+5.25%) |
Mar 16, 2007 | 22.52 | 22.53 | 22.46 | 22.51 | 3,560,098 | +0.04(+0.16%) |
Mar 15, 2007 | 22.39 | 22.59 | 22.39 | 22.47 | 4,783,423 | +0.02(+0.08%) |
Mar 14, 2007 | 22.37 | 22.48 | 22.28 | 22.45 | 3,865,162 | +0.10(+0.43%) |
Mar 13, 2007 | 22.35 | 22.45 | 22.32 | 22.36 | 2,640,521 | +0.01(+0.04%) |
Mar 12, 2007 | 22.32 | 22.40 | 22.32 | 22.35 | 1,353,596 | +0.01(+0.04%) |
Mar 09, 2007 | 22.40 | 22.41 | 22.27 | 22.34 | 1,769,412 | -0.02(-0.08%) |
Mar 08, 2007 | 22.41 | 22.42 | 22.34 | 22.36 | 1,197,007 | +0.01(+0.04%) |
Mar 07, 2007 | 22.34 | 22.39 | 22.32 | 22.35 | 2,415,726 | +0.00(+0.02%) |
Mar 06, 2007 | 22.33 | 22.39 | 22.30 | 22.34 | 4,508,186 | +0.09(+0.39%) |
Mar 05, 2007 | 22.34 | 22.37 | 22.26 | 22.26 | 5,744,889 | -0.09(-0.41%) |
Mar 02, 2007 | 22.39 | 22.49 | 22.30 | 22.35 | 4,053,551 | -0.05(-0.20%) |
Mar 01, 2007 | 22.37 | 22.43 | 22.22 | 22.39 | 3,517,398 | +0.03(+0.12%) |
Feb 28, 2007 | 22.36 | 22.48 | 22.35 | 22.37 | 5,592,905 | +0.01(+0.06%) |
Feb 27, 2007 | 22.49 | 22.52 | 22.33 | 22.35 | 4,929,485 | -0.22(-0.99%) |
Feb 26, 2007 | 22.57 | 22.59 | 22.47 | 22.58 | 4,330,001 | -0.04(-0.18%) |
Feb 23, 2007 | 22.56 | 22.64 | 22.50 | 22.62 | 3,030,240 | +0.08(+0.34%) |
Feb 22, 2007 | 22.58 | 22.58 | 22.50 | 22.54 | 1,623,789 | +0.00(+0.02%) |
Feb 21, 2007 | 22.53 | 22.61 | 22.50 | 22.53 | 2,337,870 | +0.03(+0.12%) |
Feb 20, 2007 | 22.51 | 22.59 | 22.49 | 22.51 | 1,981,926 | -0.06(-0.26%) |
Feb 16, 2007 | 22.53 | 22.63 | 22.52 | 22.57 | 1,759,982 | +0.02(+0.08%) |
Feb 15, 2007 | 22.61 | 22.62 | 22.51 | 22.55 | 2,796,672 | -0.04(-0.16%) |
Feb 14, 2007 | 22.64 | 22.64 | 22.53 | 22.58 | 4,275,439 | +0.02(+0.10%) |
Feb 13, 2007 | 22.64 | 22.65 | 22.54 | 22.56 | 3,843,393 | -0.08(-0.34%) |
Feb 12, 2007 | 22.64 | 22.68 | 22.59 | 22.64 | 1,509,571 | +0.02(+0.10%) |
Feb 09, 2007 | 22.65 | 22.66 | 22.56 | 22.62 | 2,191,808 | -0.04(-0.18%) |
Feb 08, 2007 | 22.62 | 22.71 | 22.54 | 22.66 | 2,611,791 | +0.04(+0.16%) |
Feb 07, 2007 | 22.58 | 22.63 | 22.54 | 22.62 | 3,018,835 | +0.05(+0.22%) |
Feb 06, 2007 | 22.64 | 22.65 | 22.55 | 22.57 | 10,351,766 | -0.07(-0.30%) |
Feb 05, 2007 | 22.68 | 22.78 | 22.55 | 22.64 | 39,540,936 | +2.91(+14.74%) |
Feb 02, 2007 | 19.72 | 19.78 | 19.64 | 19.73 | 1,509,966 | +0.03(+0.14%) |
Feb 01, 2007 | 19.50 | 19.74 | 19.47 | 19.70 | 1,955,609 | +0.32(+1.67%) |
Jan 31, 2007 | 19.47 | 19.47 | 19.23 | 19.38 | 1,591,111 | -0.10(-0.54%) |
Jan 30, 2007 | 19.71 | 20.06 | 19.41 | 19.48 | 2,355,415 | -0.10(-0.54%) |
Jan 29, 2007 | 19.15 | 19.62 | 19.14 | 19.59 | 3,750,681 | +0.44(+2.29%) |
Jan 26, 2007 | 19.30 | 19.31 | 18.97 | 19.15 | 1,702,961 | -0.14(-0.71%) |
Jan 25, 2007 | 19.30 | 19.42 | 19.16 | 19.29 | 1,866,348 | -0.06(-0.33%) |
Jan 24, 2007 | 19.35 | 19.40 | 19.15 | 19.35 | 2,090,047 | -0.02(-0.12%) |
Jan 23, 2007 | 19.20 | 19.41 | 19.16 | 19.37 | 4,622,009 | +0.14(+0.71%) |
Jan 22, 2007 | 19.36 | 19.60 | 19.11 | 19.24 | 3,430,046 | -0.23(-1.19%) |
Jan 19, 2007 | 18.87 | 19.65 | 18.47 | 19.47 | 10,098,899 | +1.01(+5.48%) |
Jan 18, 2007 | 18.47 | 18.62 | 18.41 | 18.46 | 1,727,743 | +0.08(+0.45%) |
Jan 17, 2007 | 18.34 | 18.42 | 18.31 | 18.38 | 3,420,616 | +0.07(+0.37%) |
Jan 16, 2007 | 18.20 | 18.33 | 18.19 | 18.31 | 2,559,814 | +0.10(+0.53%) |
Jan 12, 2007 | 18.40 | 18.53 | 18.16 | 18.21 | 3,574,792 | -0.24(-1.31%) |
Jan 11, 2007 | 18.38 | 18.69 | 18.35 | 18.45 | 1,789,150 | +0.11(+0.60%) |
Jan 10, 2007 | 18.29 | 18.53 | 18.19 | 18.34 | 2,287,428 | +0.00(+0.00%) |
Jan 09, 2007 | 18.54 | 18.60 | 18.23 | 18.34 | 1,937,406 | -0.20(-1.06%) |
Jan 08, 2007 | 18.38 | 18.64 | 18.35 | 18.54 | 3,038,135 | +0.23(+1.25%) |
Jan 05, 2007 | 18.74 | 18.76 | 18.25 | 18.31 | 3,159,853 | -0.43(-2.29%) |
Jan 04, 2007 | 19.06 | 19.13 | 18.65 | 18.74 | 3,990,609 | -0.38(-2.00%) |
Jan 03, 2007 | 19.29 | 19.37 | 18.99 | 19.12 | 3,769,761 | +0.05(+0.26%) |
Dec 29, 2006 | 19.08 | 19.16 | 18.82 | 19.07 | 1,087,131 | +0.05(+0.24%) |
Dec 28, 2006 | 19.15 | 19.17 | 19.02 | 19.03 | 1,161,917 | -0.11(-0.60%) |
Dec 27, 2006 | 19.37 | 19.47 | 19.11 | 19.14 | 858,827 | -0.02(-0.12%) |
Dec 26, 2006 | 19.37 | 19.41 | 19.08 | 19.16 | 1,103,360 | -0.17(-0.90%) |
Dec 22, 2006 | 18.84 | 19.62 | 18.77 | 19.34 | 4,296,550 | +0.56(+2.96%) |
Dec 21, 2006 | 18.87 | 18.96 | 18.76 | 18.78 | 2,406,515 | -0.09(-0.46%) |
Dec 20, 2006 | 18.69 | 19.10 | 18.69 | 18.87 | 1,604,270 | +0.13(+0.71%) |
Dec 19, 2006 | 18.43 | 18.82 | 18.34 | 18.74 | 2,419,893 | +0.24(+1.28%) |
Dec 18, 2006 | 18.53 | 18.68 | 18.41 | 18.50 | 2,221,196 | -0.02(-0.12%) |
Dec 15, 2006 | 18.81 | 18.82 | 18.52 | 18.52 | 2,536,787 | -0.20(-1.05%) |
Dec 14, 2006 | 18.74 | 18.84 | 18.47 | 18.72 | 3,245,166 | -0.05(-0.29%) |
Dec 13, 2006 | 18.95 | 18.95 | 18.57 | 18.77 | 2,871,896 | -0.17(-0.91%) |
Dec 12, 2006 | 18.95 | 19.06 | 18.81 | 18.95 | 2,199,923 | -0.00(-0.02%) |
Dec 11, 2006 | 18.83 | 19.01 | 18.74 | 18.95 | 1,607,998 | -0.08(-0.43%) |
Dec 08, 2006 | 19.01 | 19.15 | 18.85 | 19.03 | 843,914 | +0.03(+0.14%) |
Dec 07, 2006 | 18.92 | 19.02 | 18.85 | 19.00 | 2,211,108 | +0.10(+0.53%) |
Dec 06, 2006 | 18.87 | 18.97 | 18.81 | 18.90 | 1,058,182 | +0.05(+0.27%) |
Dec 05, 2006 | 18.75 | 18.90 | 18.73 | 18.85 | 1,596,813 | -0.01(-0.05%) |
Dec 04, 2006 | 18.76 | 19.00 | 18.72 | 18.86 | 1,738,928 | +0.13(+0.68%) |
Dec 01, 2006 | 18.97 | 19.45 | 18.65 | 18.74 | 5,293,544 | -0.65(-3.36%) |
Nov 30, 2006 | 18.61 | 19.44 | 18.60 | 19.39 | 4,957,119 | +0.76(+4.09%) |
Nov 29, 2006 | 18.35 | 18.63 | 18.35 | 18.63 | 1,549,442 | +0.27(+1.49%) |
Nov 28, 2006 | 18.20 | 18.49 | 18.18 | 18.35 | 1,618,525 | +0.15(+0.85%) |
Nov 27, 2006 | 18.24 | 18.35 | 18.12 | 18.20 | 1,659,317 | -0.14(-0.77%) |
Nov 24, 2006 | 18.37 | 18.45 | 18.23 | 18.34 | 574,159 | -0.10(-0.52%) |
Nov 22, 2006 | 18.29 | 18.77 | 18.29 | 18.43 | 4,790,003 | +0.21(+1.13%) |
Nov 21, 2006 | 17.78 | 18.31 | 17.77 | 18.23 | 4,574,419 | +0.56(+3.17%) |
Nov 20, 2006 | 18.26 | 18.26 | 17.66 | 17.67 | 4,546,566 | -0.09(-0.51%) |
Nov 17, 2006 | 17.46 | 17.80 | 17.33 | 17.76 | 5,559,131 | +0.31(+1.75%) |
Nov 16, 2006 | 17.27 | 17.46 | 17.16 | 17.45 | 1,908,895 | +0.23(+1.32%) |
Nov 15, 2006 | 17.14 | 17.26 | 17.10 | 17.23 | 1,013,662 | +0.02(+0.13%) |
Nov 14, 2006 | 17.10 | 17.22 | 17.09 | 17.20 | 1,085,377 | +0.15(+0.86%) |
Nov 13, 2006 | 17.01 | 17.15 | 16.95 | 17.06 | 1,387,151 | +0.06(+0.38%) |
Nov 10, 2006 | 16.89 | 16.99 | 16.78 | 16.99 | 1,331,226 | +0.13(+0.78%) |
Nov 09, 2006 | 17.01 | 17.23 | 16.86 | 16.86 | 2,075,353 | -0.16(-0.91%) |
Nov 08, 2006 | 17.15 | 17.20 | 16.91 | 17.02 | 1,797,484 | -0.17(-1.01%) |
Nov 07, 2006 | 17.17 | 17.42 | 17.08 | 17.19 | 2,034,561 | +0.08(+0.48%) |
Nov 06, 2006 | 16.98 | 17.17 | 16.62 | 17.11 | 4,058,376 | -0.16(-0.90%) |
Nov 03, 2006 | 17.12 | 17.40 | 16.98 | 17.26 | 2,116,145 | +0.17(+1.01%) |
Nov 02, 2006 | 16.81 | 17.21 | 16.80 | 17.09 | 2,208,476 | +0.25(+1.49%) |
Nov 01, 2006 | 17.00 | 17.17 | 16.81 | 16.84 | 2,555,209 | -0.05(-0.27%) |
Oct 31, 2006 | 17.07 | 17.19 | 16.87 | 16.88 | 1,917,887 | -0.15(-0.88%) |
Oct 30, 2006 | 16.94 | 17.12 | 16.76 | 17.04 | 3,640,367 | -0.21(-1.22%) |
Oct 27, 2006 | 17.06 | 17.57 | 16.97 | 17.24 | 1,817,222 | +0.21(+1.20%) |
Oct 26, 2006 | 16.99 | 17.13 | 16.87 | 17.04 | 1,913,281 | +0.05(+0.27%) |
Oct 25, 2006 | 17.31 | 17.36 | 16.98 | 16.99 | 2,403,883 | -0.35(-2.00%) |
Oct 24, 2006 | 17.30 | 17.49 | 17.24 | 17.34 | 1,292,408 | +0.00(+0.00%) |
Oct 23, 2006 | 17.46 | 17.62 | 17.27 | 17.34 | 1,262,801 | -0.16(-0.89%) |
Oct 20, 2006 | 17.52 | 17.53 | 17.28 | 17.50 | 2,040,482 | -0.09(-0.52%) |
Oct 19, 2006 | 17.33 | 17.81 | 17.33 | 17.59 | 1,973,592 | +0.19(+1.10%) |
Oct 18, 2006 | 17.81 | 17.88 | 17.39 | 17.40 | 4,355,764 | -0.32(-1.80%) |
Oct 17, 2006 | 17.24 | 17.90 | 17.10 | 17.71 | 12,295,313 | -1.43(-7.48%) |
Oct 16, 2006 | 19.32 | 19.32 | 19.01 | 19.15 | 917,383 | -0.10(-0.50%) |
Oct 13, 2006 | 19.36 | 19.41 | 19.19 | 19.24 | 568,677 | -0.07(-0.35%) |
Oct 12, 2006 | 19.31 | 19.43 | 19.16 | 19.31 | 1,283,855 | +0.05(+0.24%) |
Oct 11, 2006 | 19.26 | 19.32 | 19.18 | 19.26 | 538,192 | -0.00(-0.02%) |
Oct 10, 2006 | 19.42 | 19.42 | 19.25 | 19.27 | 1,508,430 | -0.23(-1.17%) |
Oct 09, 2006 | 19.75 | 19.75 | 19.46 | 19.50 | 1,351,183 | -0.34(-1.72%) |
Oct 06, 2006 | 20.25 | 20.22 | 19.78 | 19.84 | 715,397 | -0.41(-2.03%) |
Oct 05, 2006 | 19.71 | 20.28 | 19.64 | 20.25 | 729,652 | +0.50(+2.52%) |
Oct 04, 2006 | 19.54 | 19.75 | 19.36 | 19.75 | 834,264 | +0.18(+0.91%) |
Oct 03, 2006 | 19.82 | 19.86 | 19.56 | 19.57 | 1,133,626 | -0.24(-1.22%) |
Oct 02, 2006 | 20.07 | 20.08 | 19.65 | 19.82 | 2,299,710 | -0.26(-1.29%) |
Sep 29, 2006 | 20.04 | 20.17 | 20.02 | 20.08 | 1,064,323 | +0.08(+0.39%) |
Sep 28, 2006 | 20.03 | 20.12 | 19.88 | 20.00 | 414,719 | +0.00(+0.02%) |
Sep 27, 2006 | 20.14 | 20.14 | 19.92 | 19.99 | 541,921 | -0.14(-0.70%) |
Sep 26, 2006 | 20.07 | 20.18 | 19.85 | 20.14 | 906,856 | +0.07(+0.34%) |
Sep 25, 2006 | 20.03 | 20.08 | 19.84 | 20.07 | 630,084 | +0.04(+0.18%) |
Sep 22, 2006 | 20.03 | 20.06 | 19.68 | 20.03 | 439,940 | +0.05(+0.25%) |
Sep 21, 2006 | 20.25 | 20.35 | 19.88 | 19.98 | 1,057,963 | -0.28(-1.40%) |
Sep 20, 2006 | 20.09 | 20.35 | 20.03 | 20.26 | 818,474 | +0.27(+1.37%) |
Sep 19, 2006 | 19.67 | 20.01 | 19.66 | 19.99 | 527,885 | +0.30(+1.53%) |
Sep 18, 2006 | 19.78 | 19.97 | 19.64 | 19.69 | 524,376 | -0.36(-1.82%) |
Sep 15, 2006 | 20.21 | 20.26 | 19.04 | 20.05 | 2,311,333 | -0.05(-0.27%) |
Sep 14, 2006 | 20.29 | 20.38 | 20.07 | 20.11 | 294,097 | -0.25(-1.21%) |
Sep 13, 2006 | 20.39 | 20.49 | 20.25 | 20.35 | 366,690 | -0.04(-0.18%) |
Sep 12, 2006 | 20.37 | 20.43 | 20.27 | 20.39 | 615,610 | +0.02(+0.11%) |
Sep 11, 2006 | 19.98 | 20.40 | 19.97 | 20.37 | 1,085,815 | +0.39(+1.96%) |
Sep 08, 2006 | 20.02 | 20.09 | 19.92 | 19.98 | 404,192 | -0.05(-0.27%) |
Sep 07, 2006 | 20.05 | 20.13 | 19.85 | 20.03 | 669,560 | -0.02(-0.09%) |
Sep 06, 2006 | 20.16 | 20.18 | 19.88 | 20.05 | 1,736,954 | -0.16(-0.79%) |
Sep 05, 2006 | 20.22 | 20.33 | 20.13 | 20.21 | 505,515 | +0.02(+0.11%) |