Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 22.90 | 23.23 | 22.29 | 22.41 | 336,112 | -0.43(-1.88%) |
Sep 27, 2007 | 23.14 | 23.24 | 22.75 | 22.84 | 218,480 | -0.15(-0.66%) |
Sep 26, 2007 | 22.63 | 23.13 | 22.15 | 22.99 | 624,484 | +0.68(+3.06%) |
Sep 25, 2007 | 21.99 | 22.43 | 21.72 | 22.31 | 208,023 | +0.16(+0.72%) |
Sep 24, 2007 | 22.64 | 22.83 | 21.68 | 22.15 | 323,317 | -0.54(-2.37%) |
Sep 21, 2007 | 22.41 | 23.63 | 22.41 | 22.68 | 478,097 | +0.15(+0.68%) |
Sep 20, 2007 | 23.40 | 23.51 | 22.36 | 22.53 | 366,655 | -0.98(-4.17%) |
Sep 19, 2007 | 23.57 | 24.17 | 23.32 | 23.51 | 631,776 | +0.25(+1.09%) |
Sep 18, 2007 | 21.56 | 23.40 | 21.56 | 23.26 | 465,439 | +1.86(+8.70%) |
Sep 17, 2007 | 21.83 | 22.03 | 21.29 | 21.40 | 665,346 | -0.61(-2.77%) |
Sep 14, 2007 | 21.35 | 22.05 | 21.16 | 22.01 | 349,182 | +0.48(+2.23%) |
Sep 13, 2007 | 21.72 | 21.93 | 21.30 | 21.53 | 403,803 | -0.04(-0.20%) |
Sep 12, 2007 | 22.39 | 22.68 | 21.38 | 21.57 | 662,319 | -0.91(-4.04%) |
Sep 11, 2007 | 22.22 | 22.57 | 21.71 | 22.48 | 454,845 | +0.36(+1.64%) |
Sep 10, 2007 | 23.77 | 23.77 | 21.41 | 22.12 | 831,545 | +0.65(+3.01%) |
Sep 07, 2007 | 22.12 | 22.20 | 21.29 | 21.47 | 546,750 | -1.26(-5.56%) |
Sep 06, 2007 | 22.73 | 23.22 | 22.37 | 22.74 | 363,353 | +0.12(+0.55%) |
Sep 05, 2007 | 23.53 | 23.67 | 22.61 | 22.61 | 481,399 | -1.13(-4.77%) |
Sep 04, 2007 | 23.39 | 23.97 | 23.11 | 23.75 | 319,190 | +0.50(+2.16%) |
Aug 31, 2007 | 23.04 | 23.47 | 22.82 | 23.24 | 244,483 | +0.60(+2.66%) |
Aug 30, 2007 | 22.92 | 22.90 | 22.39 | 22.64 | 535,056 | -0.28(-1.21%) |
Aug 29, 2007 | 22.54 | 23.21 | 22.35 | 22.92 | 580,320 | +0.41(+1.84%) |
Aug 28, 2007 | 23.19 | 23.22 | 22.40 | 22.50 | 649,111 | -0.70(-3.04%) |
Aug 27, 2007 | 23.15 | 23.43 | 22.79 | 23.21 | 374,360 | -0.01(-0.06%) |
Aug 24, 2007 | 22.82 | 23.22 | 22.53 | 23.22 | 519,647 | +0.51(+2.24%) |
Aug 23, 2007 | 22.61 | 23.17 | 22.10 | 22.71 | 571,653 | +0.25(+1.10%) |
Aug 22, 2007 | 21.69 | 22.54 | 21.69 | 22.47 | 439,299 | +0.93(+4.32%) |
Aug 21, 2007 | 21.75 | 21.90 | 21.36 | 21.54 | 569,589 | -0.22(-1.00%) |
Aug 20, 2007 | 20.95 | 21.86 | 20.95 | 21.75 | 516,207 | +0.97(+4.65%) |
Aug 17, 2007 | 20.50 | 22.47 | 20.50 | 20.79 | 758,076 | +0.28(+1.38%) |
Aug 16, 2007 | 19.80 | 20.53 | 19.10 | 20.50 | 875,709 | +0.72(+3.64%) |
Aug 15, 2007 | 20.53 | 21.88 | 19.64 | 19.78 | 833,333 | -0.66(-3.23%) |
Aug 14, 2007 | 21.81 | 22.57 | 20.30 | 20.45 | 803,341 | -1.09(-5.06%) |
Aug 13, 2007 | 23.18 | 23.50 | 20.50 | 21.54 | 946,426 | -0.22(-1.00%) |
Aug 10, 2007 | 18.77 | 22.39 | 18.72 | 21.75 | 1,129,272 | +3.26(+17.65%) |
Aug 09, 2007 | 20.53 | 21.57 | 17.09 | 18.49 | 1,062,820 | -1.50(-7.49%) |
Aug 08, 2007 | 20.58 | 20.58 | 16.64 | 19.99 | 1,080,431 | -0.05(-0.25%) |
Aug 07, 2007 | 20.02 | 20.28 | 19.71 | 20.04 | 428,705 | -0.05(-0.25%) |
Aug 06, 2007 | 20.35 | 20.35 | 19.49 | 20.09 | 514,143 | +0.25(+1.25%) |
Aug 03, 2007 | 20.05 | 20.67 | 19.81 | 19.84 | 397,611 | -0.83(-4.01%) |
Aug 02, 2007 | 20.95 | 20.95 | 20.40 | 20.67 | 457,184 | -0.19(-0.91%) |
Aug 01, 2007 | 20.58 | 21.26 | 20.35 | 20.86 | 401,601 | +0.23(+1.09%) |
Jul 31, 2007 | 21.20 | 21.43 | 20.63 | 20.64 | 282,180 | -0.28(-1.32%) |
Jul 30, 2007 | 20.37 | 21.07 | 20.17 | 20.91 | 268,835 | +0.49(+2.42%) |
Jul 27, 2007 | 20.89 | 21.20 | 20.42 | 20.42 | 325,656 | -0.59(-2.80%) |
Jul 26, 2007 | 21.73 | 22.21 | 20.39 | 21.01 | 589,813 | -1.27(-5.71%) |
Jul 25, 2007 | 21.66 | 22.55 | 21.62 | 22.28 | 565,049 | +0.80(+3.72%) |
Jul 24, 2007 | 22.72 | 22.72 | 21.30 | 21.48 | 387,843 | -0.91(-4.06%) |
Jul 23, 2007 | 22.34 | 22.58 | 22.17 | 22.39 | 307,770 | +0.22(+0.98%) |
Jul 20, 2007 | 23.06 | 23.06 | 21.84 | 22.17 | 432,695 | -0.94(-4.06%) |
Jul 19, 2007 | 22.76 | 23.22 | 22.66 | 23.11 | 279,979 | +0.54(+2.38%) |
Jul 18, 2007 | 22.60 | 22.68 | 22.22 | 22.57 | 268,835 | -0.18(-0.80%) |
Jul 17, 2007 | 22.11 | 22.87 | 22.11 | 22.75 | 259,341 | +0.72(+3.27%) |
Jul 16, 2007 | 22.19 | 22.33 | 21.91 | 22.03 | 376,011 | -0.28(-1.24%) |
Jul 13, 2007 | 22.50 | 22.64 | 22.20 | 22.31 | 156,017 | -0.36(-1.57%) |
Jul 12, 2007 | 22.02 | 22.66 | 22.01 | 22.66 | 180,369 | +0.82(+3.76%) |
Jul 11, 2007 | 21.73 | 21.88 | 21.59 | 21.84 | 156,705 | +0.06(+0.27%) |
Jul 10, 2007 | 21.89 | 21.99 | 21.62 | 21.78 | 291,811 | -0.39(-1.74%) |
Jul 09, 2007 | 22.04 | 22.28 | 22.03 | 22.17 | 116,944 | +0.20(+0.93%) |
Jul 06, 2007 | 21.91 | 22.06 | 21.84 | 21.97 | 133,592 | +0.01(+0.07%) |
Jul 05, 2007 | 22.43 | 22.54 | 21.70 | 21.95 | 237,191 | -0.48(-2.14%) |
Jul 03, 2007 | 21.88 | 22.60 | 21.83 | 22.43 | 166,061 | +0.55(+2.52%) |
Jul 02, 2007 | 21.49 | 21.94 | 21.48 | 21.88 | 202,933 | +0.44(+2.03%) |
Jun 29, 2007 | 21.73 | 21.87 | 21.38 | 21.44 | 223,708 | -0.17(-0.77%) |
Jun 28, 2007 | 21.72 | 21.98 | 21.56 | 21.61 | 371,608 | -0.04(-0.20%) |
Jun 27, 2007 | 21.28 | 21.70 | 21.10 | 21.65 | 206,097 | +0.19(+0.88%) |
Jun 26, 2007 | 21.84 | 21.88 | 21.30 | 21.46 | 297,177 | -0.31(-1.44%) |
Jun 25, 2007 | 21.95 | 22.31 | 21.62 | 21.78 | 431,181 | -0.17(-0.79%) |
Jun 22, 2007 | 21.66 | 21.95 | 21.44 | 21.95 | 1,133,675 | +0.28(+1.31%) |
Jun 21, 2007 | 21.33 | 21.70 | 21.01 | 21.67 | 222,057 | +0.24(+1.12%) |
Jun 20, 2007 | 21.70 | 22.34 | 21.16 | 21.43 | 354,686 | +0.36(+1.69%) |
Jun 19, 2007 | 21.02 | 21.19 | 20.91 | 21.07 | 264,019 | +0.00(+0.00%) |
Jun 18, 2007 | 21.09 | 21.28 | 20.85 | 21.07 | 178,581 | +0.07(+0.35%) |
Jun 15, 2007 | 21.01 | 21.62 | 20.91 | 21.00 | 714,738 | +0.57(+2.81%) |
Jun 14, 2007 | 20.53 | 20.68 | 20.38 | 20.42 | 396,098 | -0.07(-0.32%) |
Jun 13, 2007 | 20.29 | 20.58 | 20.28 | 20.49 | 398,850 | +0.28(+1.40%) |
Jun 12, 2007 | 20.43 | 20.68 | 20.02 | 20.21 | 523,912 | -0.42(-2.04%) |
Jun 11, 2007 | 20.21 | 20.85 | 20.12 | 20.63 | 420,175 | +0.40(+1.98%) |
Jun 08, 2007 | 20.53 | 20.58 | 20.18 | 20.23 | 562,297 | -0.30(-1.45%) |
Jun 07, 2007 | 20.76 | 20.87 | 20.43 | 20.53 | 724,093 | -0.38(-1.81%) |
Jun 06, 2007 | 20.93 | 21.04 | 20.63 | 20.90 | 283,281 | -0.38(-1.78%) |
Jun 05, 2007 | 21.43 | 21.55 | 21.13 | 21.28 | 278,878 | -0.30(-1.38%) |
Jun 04, 2007 | 21.17 | 21.59 | 21.11 | 21.58 | 224,258 | +0.25(+1.16%) |
Jun 01, 2007 | 21.41 | 21.62 | 21.21 | 21.33 | 767,432 | +0.07(+0.31%) |
May 31, 2007 | 20.87 | 21.27 | 20.86 | 21.27 | 373,535 | +0.48(+2.31%) |
May 30, 2007 | 20.79 | 20.80 | 20.28 | 20.79 | 417,698 | +0.00(+0.00%) |
May 29, 2007 | 20.22 | 20.79 | 20.22 | 20.79 | 264,460 | +0.68(+3.36%) |
May 25, 2007 | 20.02 | 20.25 | 19.96 | 20.11 | 254,389 | +0.14(+0.69%) |
May 24, 2007 | 20.59 | 20.64 | 19.85 | 19.97 | 468,370 | -0.64(-3.10%) |
May 23, 2007 | 21.01 | 21.18 | 20.58 | 20.61 | 312,448 | -0.33(-1.60%) |
May 22, 2007 | 20.40 | 20.98 | 20.37 | 20.95 | 317,676 | +0.48(+2.34%) |
May 21, 2007 | 20.02 | 20.53 | 20.02 | 20.47 | 299,653 | +0.46(+2.29%) |
May 18, 2007 | 19.88 | 20.15 | 19.60 | 20.01 | 261,405 | +0.17(+0.84%) |
May 17, 2007 | 20.06 | 20.06 | 19.73 | 19.84 | 286,170 | -0.23(-1.16%) |
May 16, 2007 | 20.11 | 20.19 | 19.70 | 20.08 | 357,850 | +0.07(+0.33%) |
May 15, 2007 | 19.75 | 20.26 | 19.75 | 20.01 | 533,542 | +0.26(+1.33%) |
May 14, 2007 | 19.98 | 20.11 | 19.68 | 19.75 | 278,465 | -0.23(-1.16%) |
May 11, 2007 | 19.79 | 19.98 | 19.65 | 19.98 | 367,219 | +0.32(+1.63%) |
May 10, 2007 | 19.90 | 19.90 | 19.55 | 19.66 | 520,362 | -0.40(-1.99%) |
May 09, 2007 | 19.49 | 20.08 | 19.41 | 20.06 | 410,131 | +0.50(+2.56%) |
May 08, 2007 | 19.22 | 19.63 | 18.97 | 19.56 | 395,685 | +0.20(+1.01%) |
May 07, 2007 | 20.04 | 20.04 | 19.18 | 19.36 | 633,427 | -0.28(-1.44%) |
May 04, 2007 | 19.41 | 19.89 | 19.18 | 19.65 | 282,180 | +0.23(+1.20%) |
May 03, 2007 | 19.36 | 19.53 | 19.04 | 19.41 | 366,931 | +0.02(+0.11%) |
May 02, 2007 | 19.20 | 19.55 | 19.20 | 19.39 | 283,831 | +0.15(+0.76%) |
May 01, 2007 | 19.48 | 19.48 | 18.99 | 19.25 | 323,730 | -0.28(-1.45%) |
Apr 30, 2007 | 20.23 | 20.23 | 19.52 | 19.53 | 432,736 | -0.72(-3.55%) |
Apr 27, 2007 | 20.10 | 20.33 | 19.94 | 20.25 | 374,498 | +0.14(+0.69%) |
Apr 26, 2007 | 20.05 | 20.13 | 19.78 | 20.11 | 227,147 | -0.01(-0.07%) |
Apr 25, 2007 | 20.03 | 20.22 | 19.77 | 20.13 | 240,630 | +0.25(+1.28%) |
Apr 24, 2007 | 20.13 | 20.21 | 19.82 | 19.87 | 438,473 | -0.25(-1.26%) |
Apr 23, 2007 | 20.36 | 20.53 | 20.13 | 20.13 | 243,804 | -0.33(-1.63%) |
Apr 20, 2007 | 18.99 | 20.53 | 18.99 | 20.46 | 903,087 | +0.91(+4.65%) |
Apr 19, 2007 | 19.62 | 20.07 | 19.28 | 19.55 | 1,100,022 | -0.68(-3.38%) |
Apr 18, 2007 | 20.35 | 21.06 | 19.94 | 20.24 | 1,067,993 | +0.46(+2.32%) |
Apr 17, 2007 | 19.61 | 19.84 | 19.44 | 19.78 | 573,854 | +0.20(+1.00%) |
Apr 16, 2007 | 18.83 | 19.60 | 18.72 | 19.58 | 482,362 | +1.11(+6.02%) |
Apr 13, 2007 | 18.01 | 18.47 | 17.90 | 18.47 | 629,437 | +0.43(+2.38%) |
Apr 12, 2007 | 17.75 | 18.13 | 17.73 | 18.04 | 171,014 | +0.21(+1.18%) |
Apr 11, 2007 | 18.03 | 18.10 | 17.66 | 17.83 | 225,771 | -0.16(-0.89%) |
Apr 10, 2007 | 17.79 | 18.05 | 17.79 | 17.99 | 139,920 | +0.17(+0.98%) |
Apr 09, 2007 | 18.01 | 18.10 | 17.81 | 17.81 | 253,838 | -0.15(-0.85%) |
Apr 05, 2007 | 18.00 | 18.08 | 17.95 | 17.97 | 113,367 | -0.07(-0.40%) |
Apr 04, 2007 | 17.89 | 18.15 | 17.81 | 18.04 | 137,444 | +0.12(+0.65%) |
Apr 03, 2007 | 17.81 | 18.01 | 17.73 | 17.92 | 219,855 | +0.17(+0.94%) |
Apr 02, 2007 | 17.84 | 17.88 | 17.63 | 17.76 | 258,241 | -0.08(-0.45%) |
Mar 30, 2007 | 17.93 | 18.09 | 17.66 | 17.84 | 255,627 | -0.11(-0.61%) |
Mar 29, 2007 | 18.08 | 18.13 | 17.66 | 17.95 | 204,584 | +0.01(+0.08%) |
Mar 28, 2007 | 17.89 | 18.03 | 17.73 | 17.93 | 554,592 | -0.09(-0.48%) |
Mar 27, 2007 | 18.21 | 18.21 | 17.71 | 18.02 | 234,164 | -0.27(-1.47%) |
Mar 26, 2007 | 18.56 | 18.56 | 18.08 | 18.29 | 187,661 | -0.23(-1.22%) |
Mar 23, 2007 | 18.41 | 18.53 | 18.27 | 18.51 | 174,729 | +0.15(+0.83%) |
Mar 22, 2007 | 18.46 | 18.50 | 18.28 | 18.36 | 211,876 | -0.03(-0.16%) |
Mar 21, 2007 | 17.91 | 18.48 | 17.87 | 18.39 | 361,978 | +0.47(+2.64%) |
Mar 20, 2007 | 17.81 | 17.92 | 17.61 | 17.92 | 274,751 | +0.05(+0.28%) |
Mar 19, 2007 | 17.70 | 18.13 | 17.62 | 17.87 | 263,469 | +0.32(+1.82%) |
Mar 16, 2007 | 17.76 | 17.81 | 17.43 | 17.55 | 458,973 | -0.21(-1.19%) |
Mar 15, 2007 | 17.47 | 17.77 | 17.46 | 17.76 | 316,713 | +0.25(+1.45%) |
Mar 14, 2007 | 17.31 | 17.56 | 17.08 | 17.50 | 328,683 | +0.16(+0.92%) |
Mar 13, 2007 | 17.59 | 17.66 | 17.26 | 17.34 | 405,178 | -0.25(-1.40%) |
Mar 12, 2007 | 17.50 | 17.66 | 17.44 | 17.59 | 254,801 | -0.04(-0.21%) |
Mar 09, 2007 | 17.71 | 17.86 | 17.52 | 17.63 | 365,555 | +0.06(+0.33%) |
Mar 08, 2007 | 17.28 | 17.71 | 17.28 | 17.57 | 360,051 | +0.47(+2.72%) |
Mar 07, 2007 | 16.94 | 17.25 | 16.87 | 17.10 | 440,124 | +0.15(+0.86%) |
Mar 06, 2007 | 16.90 | 17.59 | 16.75 | 16.96 | 382,202 | +0.30(+1.79%) |
Mar 05, 2007 | 16.55 | 17.04 | 16.51 | 16.66 | 445,903 | -0.24(-1.42%) |
Mar 02, 2007 | 17.26 | 17.46 | 16.86 | 16.90 | 412,333 | -0.55(-3.12%) |
Mar 01, 2007 | 17.05 | 17.62 | 16.91 | 17.44 | 474,795 | +0.00(+0.00%) |
Feb 28, 2007 | 17.55 | 17.81 | 17.42 | 17.44 | 751,335 | -0.15(-0.83%) |
Feb 27, 2007 | 19.22 | 19.22 | 17.41 | 17.59 | 601,921 | -0.98(-5.28%) |
Feb 26, 2007 | 19.09 | 19.09 | 18.52 | 18.57 | 625,861 | -0.49(-2.56%) |
Feb 23, 2007 | 19.03 | 19.12 | 18.67 | 19.06 | 330,609 | -0.03(-0.15%) |
Feb 22, 2007 | 19.54 | 19.54 | 18.68 | 19.09 | 350,696 | +0.11(+0.57%) |
Feb 21, 2007 | 18.77 | 19.01 | 18.56 | 18.98 | 396,648 | +0.13(+0.69%) |
Feb 20, 2007 | 18.43 | 18.89 | 18.18 | 18.85 | 345,605 | +0.48(+2.61%) |
Feb 16, 2007 | 18.40 | 18.53 | 18.10 | 18.37 | 331,985 | -0.02(-0.12%) |
Feb 15, 2007 | 18.17 | 18.51 | 17.95 | 18.39 | 310,660 | +0.28(+1.52%) |
Feb 14, 2007 | 18.03 | 18.32 | 17.85 | 18.11 | 293,942 | +0.07(+0.40%) |
Feb 13, 2007 | 18.35 | 18.39 | 17.90 | 18.04 | 359,238 | -0.28(-1.51%) |
Feb 12, 2007 | 18.23 | 18.43 | 18.11 | 18.32 | 429,748 | +0.41(+2.27%) |
Feb 09, 2007 | 18.34 | 18.39 | 17.74 | 17.91 | 324,968 | -0.42(-2.30%) |
Feb 08, 2007 | 18.29 | 18.43 | 18.21 | 18.33 | 337,763 | +0.05(+0.28%) |
Feb 07, 2007 | 18.06 | 18.40 | 17.83 | 18.28 | 703,318 | +0.18(+1.00%) |
Feb 06, 2007 | 18.03 | 18.12 | 17.84 | 18.10 | 278,878 | +0.25(+1.38%) |
Feb 05, 2007 | 18.06 | 18.13 | 17.76 | 17.85 | 313,824 | -0.30(-1.64%) |
Feb 02, 2007 | 18.32 | 18.32 | 18.05 | 18.15 | 213,252 | -0.09(-0.52%) |
Feb 01, 2007 | 17.85 | 18.27 | 17.84 | 18.24 | 377,524 | +0.42(+2.37%) |
Jan 31, 2007 | 17.59 | 17.88 | 17.50 | 17.82 | 444,802 | +0.07(+0.41%) |
Jan 30, 2007 | 17.72 | 17.84 | 17.57 | 17.75 | 361,152 | +0.09(+0.49%) |
Jan 29, 2007 | 17.79 | 17.79 | 17.48 | 17.66 | 472,318 | -0.20(-1.14%) |
Jan 26, 2007 | 17.63 | 17.93 | 17.38 | 17.87 | 595,041 | +0.23(+1.32%) |
Jan 25, 2007 | 17.66 | 17.67 | 17.26 | 17.63 | 556,106 | -0.03(-0.16%) |
Jan 24, 2007 | 17.32 | 17.87 | 17.32 | 17.66 | 645,121 | +0.34(+1.97%) |
Jan 23, 2007 | 17.08 | 17.59 | 16.97 | 17.32 | 505,888 | +0.24(+1.40%) |
Jan 22, 2007 | 17.24 | 17.34 | 16.91 | 17.08 | 461,037 | -0.12(-0.68%) |
Jan 19, 2007 | 17.56 | 17.58 | 16.59 | 17.20 | 997,331 | -0.36(-2.07%) |
Jan 18, 2007 | 17.99 | 18.43 | 17.35 | 17.56 | 1,242,915 | -1.84(-9.48%) |
Jan 17, 2007 | 19.27 | 19.48 | 19.15 | 19.40 | 317,951 | +0.13(+0.68%) |
Jan 16, 2007 | 19.48 | 19.48 | 19.07 | 19.27 | 227,010 | -0.10(-0.53%) |
Jan 12, 2007 | 19.36 | 19.59 | 19.28 | 19.37 | 178,168 | +0.07(+0.34%) |
Jan 11, 2007 | 18.77 | 19.54 | 18.77 | 19.30 | 327,032 | +0.58(+3.11%) |
Jan 10, 2007 | 18.88 | 18.95 | 18.68 | 18.72 | 350,696 | -0.29(-1.53%) |
Jan 09, 2007 | 18.76 | 19.09 | 18.47 | 19.01 | 260,992 | +0.28(+1.51%) |
Jan 08, 2007 | 18.64 | 18.97 | 18.39 | 18.73 | 304,881 | -0.06(-0.31%) |
Jan 05, 2007 | 18.76 | 19.20 | 18.60 | 18.79 | 340,240 | -0.52(-2.71%) |
Jan 04, 2007 | 19.23 | 19.40 | 18.76 | 19.31 | 317,951 | +0.10(+0.53%) |
Jan 03, 2007 | 19.29 | 19.39 | 18.46 | 19.21 | 493,093 | +0.09(+0.46%) |
Dec 29, 2006 | 19.58 | 19.61 | 19.11 | 19.12 | 269,523 | -0.45(-2.30%) |
Dec 28, 2006 | 19.77 | 19.93 | 19.52 | 19.57 | 225,634 | -0.25(-1.25%) |
Dec 27, 2006 | 19.62 | 19.91 | 19.57 | 19.82 | 291,536 | +0.34(+1.75%) |
Dec 26, 2006 | 19.30 | 19.62 | 19.12 | 19.48 | 251,499 | +0.23(+1.17%) |
Dec 22, 2006 | 19.70 | 19.70 | 19.12 | 19.25 | 201,144 | -0.33(-1.71%) |
Dec 21, 2006 | 19.50 | 19.75 | 19.46 | 19.59 | 423,614 | +0.08(+0.41%) |
Dec 20, 2006 | 19.35 | 19.67 | 19.30 | 19.51 | 410,406 | +0.19(+0.98%) |
Dec 19, 2006 | 19.44 | 19.48 | 19.05 | 19.32 | 290,985 | -0.20(-1.01%) |
Dec 18, 2006 | 19.70 | 20.01 | 19.44 | 19.52 | 504,788 | -0.13(-0.67%) |
Dec 15, 2006 | 20.02 | 20.17 | 19.62 | 19.65 | 826,592 | -0.37(-1.85%) |
Dec 14, 2006 | 20.13 | 20.50 | 19.99 | 20.02 | 443,701 | -0.15(-0.72%) |
Dec 13, 2006 | 20.29 | 20.62 | 20.07 | 20.16 | 214,490 | +0.05(+0.25%) |
Dec 12, 2006 | 20.48 | 20.48 | 19.92 | 20.11 | 418,937 | -0.41(-1.98%) |
Dec 11, 2006 | 20.65 | 20.84 | 20.50 | 20.52 | 231,963 | -0.13(-0.63%) |
Dec 08, 2006 | 20.73 | 20.85 | 20.42 | 20.65 | 178,856 | -0.17(-0.80%) |
Dec 07, 2006 | 21.02 | 21.11 | 20.69 | 20.82 | 149,138 | -0.20(-0.97%) |
Dec 06, 2006 | 21.11 | 21.25 | 20.94 | 21.02 | 211,876 | -0.13(-0.62%) |
Dec 05, 2006 | 20.97 | 21.25 | 20.82 | 21.15 | 336,663 | +0.32(+1.54%) |
Dec 04, 2006 | 20.32 | 20.99 | 20.27 | 20.83 | 230,037 | +0.51(+2.50%) |
Dec 01, 2006 | 20.30 | 20.76 | 19.84 | 20.32 | 446,315 | -0.36(-1.76%) |
Nov 30, 2006 | 20.86 | 20.99 | 20.53 | 20.69 | 333,085 | -0.19(-0.90%) |
Nov 29, 2006 | 20.63 | 21.03 | 20.53 | 20.87 | 212,701 | +0.43(+2.10%) |
Nov 28, 2006 | 20.45 | 20.56 | 20.21 | 20.45 | 296,213 | -0.01(-0.04%) |
Nov 27, 2006 | 21.37 | 21.37 | 20.34 | 20.45 | 372,021 | -1.00(-4.64%) |
Nov 24, 2006 | 21.48 | 21.53 | 21.36 | 21.45 | 88,602 | -0.14(-0.64%) |
Nov 22, 2006 | 21.34 | 21.64 | 21.34 | 21.59 | 193,852 | +0.25(+1.19%) |
Nov 21, 2006 | 21.14 | 21.35 | 20.93 | 21.33 | 226,872 | +0.19(+0.89%) |
Nov 20, 2006 | 21.22 | 21.39 | 20.97 | 21.14 | 198,943 | -0.08(-0.38%) |
Nov 17, 2006 | 21.34 | 21.44 | 21.11 | 21.22 | 239,667 | -0.12(-0.54%) |
Nov 16, 2006 | 21.70 | 21.81 | 21.26 | 21.34 | 287,959 | -0.21(-0.98%) |
Nov 15, 2006 | 20.71 | 21.64 | 20.68 | 21.55 | 526,250 | +0.84(+4.04%) |
Nov 14, 2006 | 20.37 | 20.88 | 20.26 | 20.71 | 510,566 | +0.34(+1.68%) |
Nov 13, 2006 | 20.35 | 20.53 | 20.23 | 20.37 | 591,189 | -0.07(-0.32%) |
Nov 10, 2006 | 20.35 | 20.59 | 20.27 | 20.44 | 290,985 | +0.06(+0.29%) |
Nov 09, 2006 | 20.99 | 21.05 | 20.21 | 20.38 | 411,645 | -0.51(-2.44%) |
Nov 08, 2006 | 20.37 | 21.03 | 20.33 | 20.89 | 261,680 | +0.32(+1.55%) |
Nov 07, 2006 | 20.78 | 21.11 | 20.52 | 20.57 | 335,699 | -0.21(-1.01%) |
Nov 06, 2006 | 20.50 | 20.91 | 20.32 | 20.78 | 406,829 | +0.57(+2.84%) |
Nov 03, 2006 | 20.21 | 20.61 | 20.02 | 20.21 | 322,079 | +0.18(+0.91%) |
Nov 02, 2006 | 20.05 | 20.30 | 19.77 | 20.02 | 391,833 | -0.21(-1.04%) |
Nov 01, 2006 | 20.90 | 21.04 | 20.16 | 20.24 | 420,175 | -0.65(-3.13%) |
Oct 31, 2006 | 21.01 | 21.13 | 20.71 | 20.89 | 555,280 | -0.20(-0.96%) |
Oct 30, 2006 | 20.83 | 21.33 | 20.64 | 21.09 | 309,284 | +0.16(+0.76%) |
Oct 27, 2006 | 21.62 | 21.80 | 20.82 | 20.93 | 507,539 | -0.86(-3.97%) |
Oct 26, 2006 | 21.30 | 21.80 | 21.30 | 21.80 | 534,918 | +0.68(+3.20%) |
Oct 25, 2006 | 20.73 | 21.20 | 20.22 | 21.12 | 852,870 | +0.40(+1.93%) |
Oct 24, 2006 | 19.81 | 21.49 | 19.81 | 20.72 | 1,610,396 | +2.13(+11.45%) |
Oct 23, 2006 | 18.47 | 18.80 | 18.26 | 18.59 | 307,908 | +0.03(+0.16%) |
Oct 20, 2006 | 19.01 | 19.01 | 18.39 | 18.56 | 443,976 | -0.45(-2.37%) |
Oct 19, 2006 | 18.86 | 19.23 | 18.84 | 19.01 | 201,832 | +0.10(+0.54%) |
Oct 18, 2006 | 19.12 | 19.30 | 18.69 | 18.91 | 233,338 | -0.11(-0.57%) |
Oct 17, 2006 | 18.98 | 19.09 | 18.71 | 19.02 | 290,160 | +0.00(+0.00%) |
Oct 16, 2006 | 18.75 | 19.08 | 18.71 | 19.02 | 305,707 | +0.23(+1.24%) |
Oct 13, 2006 | 18.97 | 19.14 | 18.74 | 18.79 | 303,505 | -0.18(-0.96%) |
Oct 12, 2006 | 18.35 | 18.99 | 18.35 | 18.97 | 204,446 | +0.69(+3.78%) |
Oct 11, 2006 | 18.56 | 18.60 | 18.12 | 18.28 | 261,680 | -0.28(-1.49%) |
Oct 10, 2006 | 18.29 | 18.77 | 18.15 | 18.56 | 216,141 | +0.23(+1.23%) |
Oct 09, 2006 | 18.11 | 18.47 | 18.00 | 18.33 | 113,917 | +0.13(+0.72%) |
Oct 06, 2006 | 18.24 | 18.37 | 17.98 | 18.20 | 162,346 | -0.17(-0.91%) |
Oct 05, 2006 | 17.95 | 18.39 | 17.94 | 18.37 | 322,216 | +0.34(+1.90%) |
Oct 04, 2006 | 17.50 | 18.07 | 17.50 | 18.03 | 278,190 | +0.50(+2.86%) |
Oct 03, 2006 | 17.47 | 17.73 | 17.16 | 17.52 | 728,358 | +0.05(+0.29%) |