Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.80 | 18.94 | 18.59 | 18.84 | 1,315,869 | +0.08(+0.43%) |
Sep 27, 2007 | 19.02 | 19.06 | 18.67 | 18.76 | 1,452,662 | -0.16(-0.83%) |
Sep 26, 2007 | 19.25 | 19.28 | 18.87 | 18.92 | 910,136 | -0.31(-1.62%) |
Sep 25, 2007 | 19.02 | 19.31 | 19.01 | 19.23 | 1,245,551 | +0.16(+0.82%) |
Sep 24, 2007 | 19.38 | 19.43 | 19.01 | 19.07 | 954,986 | -0.32(-1.67%) |
Sep 21, 2007 | 19.54 | 19.73 | 19.35 | 19.40 | 1,252,759 | -0.02(-0.13%) |
Sep 20, 2007 | 19.35 | 19.47 | 18.98 | 19.42 | 1,088,255 | +0.07(+0.35%) |
Sep 19, 2007 | 19.25 | 19.65 | 19.24 | 19.35 | 1,555,817 | +0.14(+0.72%) |
Sep 18, 2007 | 20.10 | 20.10 | 18.51 | 19.22 | 4,144,788 | -1.51(-7.29%) |
Sep 17, 2007 | 20.85 | 21.07 | 20.72 | 20.73 | 580,648 | -0.22(-1.07%) |
Sep 14, 2007 | 20.82 | 21.04 | 20.79 | 20.95 | 551,976 | -0.04(-0.21%) |
Sep 13, 2007 | 21.15 | 21.34 | 20.76 | 21.00 | 692,132 | -0.03(-0.15%) |
Sep 12, 2007 | 20.96 | 21.22 | 20.92 | 21.03 | 862,403 | -0.07(-0.35%) |
Sep 11, 2007 | 20.85 | 21.21 | 20.78 | 21.10 | 1,841,416 | +0.41(+1.99%) |
Sep 10, 2007 | 21.74 | 21.82 | 20.68 | 20.69 | 1,800,891 | -0.95(-4.39%) |
Sep 07, 2007 | 21.58 | 21.88 | 21.41 | 21.64 | 1,007,044 | -0.17(-0.80%) |
Sep 06, 2007 | 21.93 | 22.11 | 21.66 | 21.81 | 1,449,138 | +0.05(+0.23%) |
Sep 05, 2007 | 22.32 | 22.39 | 21.64 | 21.76 | 1,860,798 | -0.72(-3.22%) |
Sep 04, 2007 | 22.46 | 22.56 | 22.20 | 22.49 | 1,079,765 | +0.00(+0.00%) |
Aug 31, 2007 | 22.19 | 22.57 | 22.11 | 22.49 | 966,359 | +0.57(+2.62%) |
Aug 30, 2007 | 21.48 | 22.16 | 21.44 | 21.91 | 951,302 | +0.21(+0.98%) |
Aug 29, 2007 | 21.41 | 21.71 | 20.93 | 21.70 | 1,260,447 | +0.42(+1.96%) |
Aug 28, 2007 | 21.42 | 21.46 | 21.25 | 21.28 | 994,550 | -0.20(-0.93%) |
Aug 27, 2007 | 21.54 | 21.67 | 21.38 | 21.48 | 524,265 | -0.14(-0.64%) |
Aug 24, 2007 | 21.39 | 21.69 | 21.36 | 21.62 | 905,491 | +0.16(+0.76%) |
Aug 23, 2007 | 21.69 | 21.73 | 21.41 | 21.46 | 1,011,049 | -0.14(-0.64%) |
Aug 22, 2007 | 21.61 | 21.78 | 21.36 | 21.59 | 1,446,094 | +0.04(+0.17%) |
Aug 21, 2007 | 21.55 | 21.78 | 21.45 | 21.56 | 1,141,434 | -0.07(-0.32%) |
Aug 20, 2007 | 21.49 | 21.74 | 21.18 | 21.63 | 1,082,168 | +0.14(+0.67%) |
Aug 17, 2007 | 21.24 | 21.76 | 21.13 | 21.48 | 1,016,975 | +0.51(+2.44%) |
Aug 16, 2007 | 20.76 | 21.08 | 20.11 | 20.97 | 1,278,067 | +0.17(+0.84%) |
Aug 15, 2007 | 21.66 | 21.66 | 20.78 | 20.80 | 928,717 | -1.02(-4.69%) |
Aug 14, 2007 | 22.35 | 22.49 | 21.81 | 21.82 | 937,687 | -0.42(-1.91%) |
Aug 13, 2007 | 23.54 | 23.72 | 22.09 | 22.24 | 1,532,431 | -0.79(-3.42%) |
Aug 10, 2007 | 20.79 | 23.06 | 20.58 | 23.03 | 1,796,535 | +2.03(+9.66%) |
Aug 09, 2007 | 21.07 | 21.07 | 19.30 | 21.00 | 2,431,675 | -0.28(-1.32%) |
Aug 08, 2007 | 21.84 | 21.88 | 20.80 | 21.28 | 1,621,010 | -0.47(-2.18%) |
Aug 07, 2007 | 22.05 | 22.08 | 21.49 | 21.76 | 1,487,741 | -0.36(-1.61%) |
Aug 06, 2007 | 21.88 | 22.11 | 21.52 | 22.11 | 1,278,387 | +0.26(+1.20%) |
Aug 03, 2007 | 22.03 | 22.80 | 21.80 | 21.85 | 1,118,369 | -0.95(-4.16%) |
Aug 02, 2007 | 22.93 | 22.99 | 22.60 | 22.80 | 929,838 | -0.07(-0.30%) |
Aug 01, 2007 | 22.91 | 23.11 | 22.51 | 22.87 | 1,118,689 | -0.02(-0.11%) |
Jul 31, 2007 | 23.21 | 23.60 | 22.89 | 22.89 | 1,076,722 | -0.21(-0.92%) |
Jul 30, 2007 | 23.27 | 23.32 | 22.82 | 23.11 | 1,734,096 | -0.24(-1.02%) |
Jul 27, 2007 | 23.07 | 23.60 | 23.01 | 23.34 | 1,390,192 | -0.03(-0.13%) |
Jul 26, 2007 | 23.80 | 23.80 | 23.12 | 23.37 | 1,278,547 | -0.71(-2.93%) |
Jul 25, 2007 | 24.26 | 24.39 | 23.63 | 24.08 | 1,287,998 | +0.07(+0.29%) |
Jul 24, 2007 | 24.29 | 24.44 | 23.94 | 24.01 | 1,217,039 | -0.29(-1.21%) |
Jul 23, 2007 | 24.66 | 25.29 | 24.19 | 24.30 | 2,152,003 | +0.58(+2.45%) |
Jul 20, 2007 | 24.95 | 25.63 | 23.60 | 23.72 | 3,243,942 | -3.93(-14.22%) |
Jul 19, 2007 | 27.81 | 27.94 | 27.56 | 27.66 | 596,185 | +0.06(+0.23%) |
Jul 18, 2007 | 27.11 | 27.64 | 27.01 | 27.59 | 747,715 | +0.25(+0.91%) |
Jul 17, 2007 | 27.48 | 27.64 | 27.24 | 27.34 | 478,774 | -0.04(-0.16%) |
Jul 16, 2007 | 27.66 | 27.78 | 27.28 | 27.39 | 338,297 | -0.33(-1.19%) |
Jul 13, 2007 | 27.47 | 27.74 | 27.43 | 27.72 | 295,369 | +0.17(+0.61%) |
Jul 12, 2007 | 27.44 | 27.56 | 27.29 | 27.55 | 399,806 | +0.15(+0.55%) |
Jul 11, 2007 | 26.63 | 27.40 | 26.63 | 27.40 | 552,937 | +0.74(+2.79%) |
Jul 10, 2007 | 27.06 | 27.10 | 26.66 | 26.66 | 435,686 | -0.54(-1.97%) |
Jul 09, 2007 | 27.38 | 27.46 | 27.14 | 27.19 | 403,330 | -0.11(-0.41%) |
Jul 06, 2007 | 27.24 | 27.33 | 27.03 | 27.31 | 494,952 | +0.08(+0.30%) |
Jul 05, 2007 | 26.93 | 27.34 | 26.89 | 27.23 | 775,906 | +0.38(+1.42%) |
Jul 03, 2007 | 26.91 | 26.99 | 26.81 | 26.84 | 211,756 | -0.02(-0.07%) |
Jul 02, 2007 | 26.81 | 27.01 | 26.75 | 26.86 | 597,467 | +0.14(+0.51%) |
Jun 29, 2007 | 26.80 | 26.94 | 26.60 | 26.73 | 510,169 | -0.02(-0.09%) |
Jun 28, 2007 | 26.52 | 26.97 | 26.42 | 26.75 | 538,361 | +0.23(+0.87%) |
Jun 27, 2007 | 26.43 | 26.56 | 26.26 | 26.52 | 494,312 | -0.04(-0.16%) |
Jun 26, 2007 | 26.78 | 26.88 | 26.56 | 26.56 | 524,425 | -0.09(-0.35%) |
Jun 25, 2007 | 26.83 | 27.12 | 26.60 | 26.66 | 903,408 | -0.16(-0.61%) |
Jun 22, 2007 | 27.03 | 27.15 | 26.66 | 26.82 | 847,186 | -0.34(-1.24%) |
Jun 21, 2007 | 27.13 | 27.28 | 26.84 | 27.16 | 802,976 | +0.02(+0.07%) |
Jun 20, 2007 | 27.18 | 27.51 | 27.05 | 27.14 | 640,555 | -0.01(-0.05%) |
Jun 19, 2007 | 27.18 | 27.24 | 27.04 | 27.15 | 649,205 | -0.13(-0.48%) |
Jun 18, 2007 | 27.22 | 27.36 | 27.01 | 27.28 | 400,607 | +0.13(+0.48%) |
Jun 15, 2007 | 27.16 | 27.36 | 27.01 | 27.15 | 674,993 | +0.12(+0.44%) |
Jun 14, 2007 | 26.99 | 27.19 | 26.94 | 27.03 | 495,273 | +0.10(+0.37%) |
Jun 13, 2007 | 26.83 | 27.04 | 26.71 | 26.93 | 570,717 | +0.13(+0.49%) |
Jun 12, 2007 | 27.01 | 27.10 | 26.66 | 26.80 | 878,741 | -0.34(-1.27%) |
Jun 11, 2007 | 27.28 | 27.34 | 26.94 | 27.14 | 704,947 | -0.16(-0.57%) |
Jun 08, 2007 | 26.91 | 27.31 | 26.75 | 27.30 | 513,693 | +0.37(+1.37%) |
Jun 07, 2007 | 27.33 | 27.41 | 26.93 | 26.93 | 733,298 | -0.54(-1.95%) |
Jun 06, 2007 | 27.75 | 27.75 | 27.36 | 27.47 | 610,441 | -0.40(-1.43%) |
Jun 05, 2007 | 27.91 | 27.97 | 27.67 | 27.87 | 800,734 | -0.16(-0.56%) |
Jun 04, 2007 | 27.36 | 28.04 | 27.18 | 28.02 | 1,078,003 | +0.66(+2.42%) |
Jun 01, 2007 | 27.16 | 27.36 | 27.13 | 27.36 | 602,592 | +0.33(+1.22%) |
May 31, 2007 | 27.33 | 27.41 | 26.80 | 27.03 | 935,765 | -0.30(-1.10%) |
May 30, 2007 | 26.94 | 27.33 | 26.86 | 27.33 | 752,520 | +0.20(+0.74%) |
May 29, 2007 | 26.96 | 27.16 | 26.93 | 27.13 | 737,143 | +0.18(+0.67%) |
May 25, 2007 | 26.53 | 26.95 | 26.48 | 26.95 | 464,518 | +0.46(+1.72%) |
May 24, 2007 | 26.60 | 26.83 | 26.44 | 26.50 | 714,237 | -0.25(-0.93%) |
May 23, 2007 | 26.95 | 27.02 | 26.70 | 26.75 | 476,211 | -0.23(-0.86%) |
May 22, 2007 | 26.90 | 27.06 | 26.88 | 26.98 | 538,361 | +0.01(+0.02%) |
May 21, 2007 | 26.91 | 27.09 | 26.81 | 26.97 | 726,571 | +0.04(+0.14%) |
May 18, 2007 | 26.93 | 27.03 | 26.79 | 26.93 | 541,564 | +0.09(+0.35%) |
May 17, 2007 | 27.01 | 27.08 | 26.63 | 26.84 | 648,083 | -0.17(-0.65%) |
May 16, 2007 | 26.90 | 27.02 | 26.40 | 27.01 | 793,846 | +0.06(+0.23%) |
May 15, 2007 | 27.10 | 27.39 | 26.90 | 26.95 | 740,026 | -0.10(-0.37%) |
May 14, 2007 | 26.86 | 27.16 | 26.82 | 27.05 | 612,844 | +0.19(+0.70%) |
May 11, 2007 | 26.77 | 26.91 | 26.67 | 26.86 | 326,604 | +0.15(+0.56%) |
May 10, 2007 | 27.12 | 27.19 | 26.65 | 26.71 | 419,989 | -0.47(-1.72%) |
May 09, 2007 | 26.75 | 27.26 | 26.68 | 27.18 | 545,409 | +0.27(+1.02%) |
May 08, 2007 | 26.81 | 26.96 | 26.57 | 26.91 | 427,517 | -0.04(-0.14%) |
May 07, 2007 | 26.56 | 27.00 | 26.50 | 26.94 | 727,051 | +0.38(+1.43%) |
May 04, 2007 | 26.47 | 26.68 | 26.36 | 26.56 | 413,261 | +0.09(+0.35%) |
May 03, 2007 | 26.66 | 26.66 | 26.31 | 26.47 | 735,381 | -0.30(-1.12%) |
May 02, 2007 | 26.78 | 26.94 | 26.67 | 26.77 | 904,369 | -0.06(-0.23%) |
May 01, 2007 | 26.69 | 26.91 | 26.60 | 26.83 | 860,320 | +0.21(+0.80%) |
Apr 30, 2007 | 26.50 | 26.73 | 26.36 | 26.62 | 1,007,044 | +0.22(+0.83%) |
Apr 27, 2007 | 26.53 | 26.53 | 26.28 | 26.40 | 564,950 | -0.17(-0.63%) |
Apr 26, 2007 | 26.53 | 26.71 | 26.36 | 26.57 | 685,725 | -0.01(-0.02%) |
Apr 25, 2007 | 26.42 | 26.71 | 26.22 | 26.58 | 760,689 | +0.28(+1.07%) |
Apr 24, 2007 | 26.43 | 26.61 | 26.20 | 26.30 | 1,134,162 | +0.02(+0.07%) |
Apr 23, 2007 | 26.52 | 26.84 | 26.25 | 26.28 | 1,321,636 | -0.59(-2.21%) |
Apr 20, 2007 | 25.91 | 27.28 | 25.91 | 26.87 | 2,730,409 | +2.07(+8.33%) |
Apr 19, 2007 | 25.26 | 25.26 | 24.35 | 24.80 | 653,690 | +0.07(+0.30%) |
Apr 18, 2007 | 24.97 | 25.10 | 24.68 | 24.73 | 460,674 | -0.33(-1.32%) |
Apr 17, 2007 | 25.15 | 25.20 | 24.95 | 25.06 | 247,636 | -0.03(-0.12%) |
Apr 16, 2007 | 24.72 | 25.12 | 24.72 | 25.09 | 530,993 | +0.47(+1.90%) |
Apr 13, 2007 | 24.58 | 24.70 | 24.40 | 24.62 | 255,004 | +0.09(+0.36%) |
Apr 12, 2007 | 24.64 | 24.64 | 24.42 | 24.54 | 605,636 | -0.10(-0.41%) |
Apr 11, 2007 | 24.85 | 24.94 | 24.49 | 24.64 | 883,546 | -0.24(-0.95%) |
Apr 10, 2007 | 24.97 | 25.11 | 24.86 | 24.87 | 431,682 | -0.09(-0.37%) |
Apr 09, 2007 | 24.78 | 24.99 | 24.72 | 24.97 | 531,633 | +0.20(+0.81%) |
Apr 05, 2007 | 24.77 | 24.91 | 24.68 | 24.77 | 532,754 | -0.07(-0.30%) |
Apr 04, 2007 | 24.78 | 24.97 | 24.67 | 24.84 | 516,897 | +0.06(+0.25%) |
Apr 03, 2007 | 24.64 | 24.83 | 24.52 | 24.78 | 895,560 | +0.17(+0.71%) |
Apr 02, 2007 | 23.97 | 24.60 | 23.79 | 24.60 | 1,297,448 | +1.14(+4.87%) |
Mar 30, 2007 | 23.51 | 23.64 | 23.31 | 23.46 | 472,047 | -0.03(-0.13%) |
Mar 29, 2007 | 23.59 | 23.64 | 23.36 | 23.49 | 601,471 | +0.02(+0.08%) |
Mar 28, 2007 | 23.70 | 23.77 | 23.45 | 23.47 | 546,690 | -0.29(-1.23%) |
Mar 27, 2007 | 23.89 | 23.89 | 23.75 | 23.77 | 473,648 | -0.20(-0.83%) |
Mar 26, 2007 | 23.89 | 23.97 | 23.72 | 23.97 | 459,713 | +0.15(+0.63%) |
Mar 23, 2007 | 23.74 | 23.88 | 23.63 | 23.82 | 365,207 | +0.11(+0.45%) |
Mar 22, 2007 | 23.79 | 23.79 | 23.63 | 23.71 | 582,410 | -0.09(-0.39%) |
Mar 21, 2007 | 23.72 | 23.87 | 23.57 | 23.80 | 467,882 | +0.07(+0.32%) |
Mar 20, 2007 | 23.44 | 23.73 | 23.37 | 23.73 | 506,005 | +0.26(+1.12%) |
Mar 19, 2007 | 23.31 | 23.50 | 23.19 | 23.47 | 471,086 | +0.34(+1.46%) |
Mar 16, 2007 | 23.45 | 23.53 | 23.11 | 23.13 | 704,306 | -0.32(-1.36%) |
Mar 15, 2007 | 23.19 | 23.50 | 23.12 | 23.45 | 791,604 | +0.26(+1.13%) |
Mar 14, 2007 | 23.29 | 23.37 | 22.83 | 23.19 | 1,145,118 | -0.10(-0.43%) |
Mar 13, 2007 | 23.47 | 23.57 | 23.26 | 23.29 | 1,582,086 | -0.19(-0.80%) |
Mar 12, 2007 | 22.76 | 23.57 | 22.76 | 23.47 | 2,028,185 | +0.69(+3.04%) |
Mar 09, 2007 | 22.99 | 23.00 | 22.73 | 22.78 | 929,678 | -0.09(-0.38%) |
Mar 08, 2007 | 23.07 | 23.14 | 22.84 | 22.87 | 636,550 | -0.02(-0.08%) |
Mar 07, 2007 | 22.79 | 22.97 | 22.79 | 22.89 | 697,418 | +0.07(+0.33%) |
Mar 06, 2007 | 22.67 | 22.91 | 22.59 | 22.81 | 562,388 | +0.22(+1.00%) |
Mar 05, 2007 | 22.81 | 23.02 | 22.59 | 22.59 | 660,577 | -0.37(-1.60%) |
Mar 02, 2007 | 23.02 | 23.08 | 22.91 | 22.96 | 608,839 | -0.07(-0.30%) |
Mar 01, 2007 | 22.94 | 23.13 | 22.59 | 23.02 | 897,157 | -0.09(-0.38%) |
Feb 28, 2007 | 23.25 | 23.34 | 22.96 | 23.11 | 1,005,442 | -0.09(-0.38%) |
Feb 27, 2007 | 23.54 | 23.54 | 22.95 | 23.20 | 741,788 | -0.42(-1.80%) |
Feb 26, 2007 | 23.67 | 23.72 | 23.58 | 23.62 | 716,569 | +0.02(+0.11%) |
Feb 23, 2007 | 23.59 | 23.66 | 23.47 | 23.60 | 769,018 | +0.03(+0.13%) |
Feb 22, 2007 | 23.80 | 23.88 | 23.47 | 23.57 | 508,888 | -0.17(-0.71%) |
Feb 21, 2007 | 23.44 | 23.76 | 23.42 | 23.74 | 856,636 | +0.03(+0.13%) |
Feb 20, 2007 | 23.53 | 23.72 | 23.44 | 23.70 | 673,552 | +0.08(+0.34%) |
Feb 16, 2007 | 23.56 | 23.69 | 23.50 | 23.62 | 686,046 | -0.01(-0.03%) |
Feb 15, 2007 | 23.65 | 23.75 | 23.49 | 23.63 | 810,344 | -0.06(-0.26%) |
Feb 14, 2007 | 23.82 | 23.95 | 23.69 | 23.69 | 930,495 | -0.12(-0.50%) |
Feb 13, 2007 | 23.57 | 23.82 | 23.57 | 23.81 | 725,019 | +0.23(+0.98%) |
Feb 12, 2007 | 23.78 | 23.79 | 23.43 | 23.58 | 620,203 | -0.16(-0.66%) |
Feb 09, 2007 | 23.69 | 23.94 | 23.64 | 23.74 | 866,407 | +0.07(+0.32%) |
Feb 08, 2007 | 23.82 | 23.82 | 23.60 | 23.66 | 3,520,251 | -0.13(-0.55%) |
Feb 07, 2007 | 24.16 | 24.23 | 23.72 | 23.79 | 552,136 | -0.31(-1.27%) |
Feb 06, 2007 | 24.03 | 24.13 | 23.94 | 24.10 | 300,335 | +0.07(+0.31%) |
Feb 05, 2007 | 24.07 | 24.12 | 23.80 | 24.02 | 528,430 | -0.04(-0.18%) |
Feb 02, 2007 | 24.24 | 24.29 | 24.05 | 24.07 | 639,113 | -0.12(-0.49%) |
Feb 01, 2007 | 24.12 | 24.26 | 24.02 | 24.19 | 550,214 | +0.15(+0.62%) |
Jan 31, 2007 | 23.95 | 24.14 | 23.87 | 24.04 | 565,591 | +0.09(+0.36%) |
Jan 30, 2007 | 24.00 | 24.01 | 23.83 | 23.95 | 464,518 | +0.07(+0.31%) |
Jan 29, 2007 | 23.59 | 24.00 | 23.59 | 23.87 | 646,001 | +0.26(+1.08%) |
Jan 26, 2007 | 23.75 | 23.75 | 23.36 | 23.62 | 539,963 | -0.06(-0.24%) |
Jan 25, 2007 | 24.02 | 24.09 | 23.62 | 23.67 | 1,035,075 | -0.41(-1.71%) |
Jan 24, 2007 | 24.12 | 24.16 | 24.02 | 24.09 | 632,226 | +0.02(+0.08%) |
Jan 23, 2007 | 23.92 | 24.27 | 23.92 | 24.07 | 668,106 | +0.09(+0.39%) |
Jan 22, 2007 | 24.21 | 24.22 | 23.94 | 23.97 | 752,039 | -0.20(-0.83%) |
Jan 19, 2007 | 23.99 | 24.22 | 23.94 | 24.17 | 839,978 | +0.18(+0.75%) |
Jan 18, 2007 | 23.98 | 24.19 | 23.91 | 23.99 | 1,141,434 | +0.07(+0.31%) |
Jan 17, 2007 | 23.87 | 24.04 | 23.77 | 23.92 | 1,329,164 | +0.05(+0.21%) |
Jan 16, 2007 | 23.87 | 24.04 | 23.81 | 23.87 | 1,642,153 | +0.03(+0.13%) |
Jan 12, 2007 | 23.83 | 23.97 | 23.80 | 23.84 | 672,591 | +0.01(+0.03%) |
Jan 11, 2007 | 23.76 | 23.97 | 23.72 | 23.83 | 872,494 | +0.11(+0.47%) |
Jan 10, 2007 | 23.68 | 23.75 | 23.57 | 23.72 | 606,277 | +0.01(+0.05%) |
Jan 09, 2007 | 23.54 | 23.75 | 23.49 | 23.70 | 729,614 | +0.12(+0.53%) |
Jan 08, 2007 | 23.55 | 23.64 | 23.10 | 23.58 | 745,953 | -0.02(-0.08%) |
Jan 05, 2007 | 23.79 | 23.79 | 23.52 | 23.60 | 1,073,518 | -0.22(-0.94%) |
Jan 04, 2007 | 23.98 | 24.02 | 23.72 | 23.82 | 628,061 | -0.21(-0.86%) |
Jan 03, 2007 | 23.84 | 24.17 | 23.72 | 24.03 | 1,143,997 | +0.27(+1.13%) |
Dec 29, 2006 | 23.95 | 24.03 | 23.70 | 23.76 | 249,398 | -0.24(-0.99%) |
Dec 28, 2006 | 24.13 | 24.15 | 23.98 | 24.00 | 203,427 | -0.12(-0.52%) |
Dec 27, 2006 | 23.87 | 24.17 | 23.79 | 24.12 | 197,180 | +0.26(+1.07%) |
Dec 26, 2006 | 23.66 | 23.89 | 23.59 | 23.87 | 127,662 | +0.22(+0.95%) |
Dec 22, 2006 | 23.74 | 23.77 | 23.55 | 23.64 | 130,065 | -0.12(-0.50%) |
Dec 21, 2006 | 23.88 | 23.99 | 23.70 | 23.76 | 235,462 | -0.12(-0.50%) |
Dec 20, 2006 | 23.75 | 23.95 | 23.71 | 23.88 | 614,926 | +0.11(+0.47%) |
Dec 19, 2006 | 23.55 | 23.79 | 23.52 | 23.77 | 355,436 | +0.16(+0.69%) |
Dec 18, 2006 | 23.87 | 23.89 | 23.57 | 23.60 | 325,163 | -0.29(-1.23%) |
Dec 15, 2006 | 23.77 | 23.99 | 23.70 | 23.90 | 651,287 | +0.16(+0.66%) |
Dec 14, 2006 | 23.62 | 23.87 | 23.54 | 23.74 | 250,679 | +0.11(+0.48%) |
Dec 13, 2006 | 23.58 | 23.65 | 23.44 | 23.63 | 334,293 | +0.19(+0.80%) |
Dec 12, 2006 | 23.60 | 23.63 | 23.39 | 23.44 | 321,158 | -0.16(-0.66%) |
Dec 11, 2006 | 23.48 | 23.62 | 23.30 | 23.60 | 359,601 | +0.12(+0.53%) |
Dec 08, 2006 | 23.32 | 23.56 | 23.31 | 23.47 | 236,904 | +0.07(+0.29%) |
Dec 07, 2006 | 23.41 | 23.52 | 23.24 | 23.41 | 193,976 | -0.03(-0.13%) |
Dec 06, 2006 | 22.89 | 23.49 | 22.89 | 23.44 | 329,487 | -0.01(-0.03%) |
Dec 05, 2006 | 23.31 | 23.53 | 23.29 | 23.44 | 377,861 | +0.21(+0.89%) |
Dec 04, 2006 | 23.09 | 23.52 | 23.09 | 23.24 | 604,034 | +0.17(+0.73%) |
Dec 01, 2006 | 22.94 | 23.19 | 22.87 | 23.07 | 586,414 | -0.02(-0.11%) |
Nov 30, 2006 | 22.91 | 23.19 | 22.80 | 23.09 | 569,596 | +0.14(+0.63%) |
Nov 29, 2006 | 22.63 | 22.95 | 22.61 | 22.95 | 460,193 | +0.36(+1.57%) |
Nov 28, 2006 | 22.44 | 22.71 | 22.26 | 22.59 | 520,100 | +0.15(+0.67%) |
Nov 27, 2006 | 23.10 | 23.11 | 22.43 | 22.44 | 530,352 | -0.73(-3.15%) |
Nov 24, 2006 | 22.95 | 23.17 | 22.90 | 23.17 | 61,508 | +0.14(+0.62%) |
Nov 22, 2006 | 23.06 | 23.10 | 22.95 | 23.03 | 306,422 | -0.05(-0.22%) |
Nov 21, 2006 | 23.01 | 23.10 | 22.94 | 23.08 | 359,441 | +0.04(+0.19%) |
Nov 20, 2006 | 22.90 | 23.10 | 22.88 | 23.04 | 443,375 | +0.09(+0.41%) |
Nov 17, 2006 | 22.93 | 22.98 | 22.71 | 22.94 | 431,842 | +0.01(+0.05%) |
Nov 16, 2006 | 22.88 | 22.96 | 22.72 | 22.93 | 521,542 | +0.14(+0.63%) |
Nov 15, 2006 | 23.02 | 23.02 | 22.74 | 22.79 | 397,243 | -0.22(-0.98%) |
Nov 14, 2006 | 22.91 | 23.04 | 22.71 | 23.01 | 320,197 | +0.10(+0.44%) |
Nov 13, 2006 | 22.78 | 22.96 | 22.63 | 22.91 | 530,031 | +0.14(+0.63%) |
Nov 10, 2006 | 22.67 | 22.82 | 22.63 | 22.77 | 341,661 | +0.14(+0.61%) |
Nov 09, 2006 | 22.76 | 22.86 | 22.58 | 22.63 | 385,550 | -0.06(-0.28%) |
Nov 08, 2006 | 22.29 | 22.81 | 22.14 | 22.69 | 601,792 | +0.40(+1.79%) |
Nov 07, 2006 | 22.29 | 22.41 | 22.23 | 22.29 | 500,398 | -0.02(-0.11%) |
Nov 06, 2006 | 22.29 | 22.47 | 22.23 | 22.32 | 580,167 | +0.03(+0.14%) |
Nov 03, 2006 | 22.13 | 22.33 | 22.01 | 22.29 | 698,059 | +0.16(+0.73%) |
Nov 02, 2006 | 22.04 | 22.27 | 21.93 | 22.13 | 493,511 | -0.01(-0.06%) |
Nov 01, 2006 | 22.24 | 22.39 | 22.13 | 22.14 | 497,835 | -0.01(-0.06%) |
Oct 31, 2006 | 22.35 | 22.39 | 22.01 | 22.15 | 516,416 | -0.14(-0.64%) |
Oct 30, 2006 | 21.93 | 22.37 | 21.92 | 22.29 | 468,843 | +0.29(+1.31%) |
Oct 27, 2006 | 22.05 | 22.24 | 21.86 | 22.01 | 423,352 | -0.16(-0.70%) |
Oct 26, 2006 | 22.13 | 22.16 | 21.98 | 22.16 | 442,093 | +0.06(+0.28%) |
Oct 25, 2006 | 21.99 | 22.12 | 21.82 | 22.10 | 519,299 | +0.04(+0.17%) |
Oct 24, 2006 | 21.98 | 22.16 | 21.95 | 22.06 | 529,231 | -0.04(-0.17%) |
Oct 23, 2006 | 21.84 | 22.11 | 21.69 | 22.10 | 530,672 | +0.15(+0.68%) |
Oct 20, 2006 | 21.89 | 22.00 | 21.60 | 21.95 | 473,648 | -0.01(-0.06%) |
Oct 19, 2006 | 21.75 | 21.99 | 21.64 | 21.96 | 475,731 | +0.10(+0.46%) |
Oct 18, 2006 | 22.13 | 22.13 | 21.23 | 21.86 | 1,549,730 | -0.27(-1.21%) |
Oct 17, 2006 | 21.99 | 22.14 | 21.93 | 22.13 | 539,482 | +0.02(+0.08%) |
Oct 16, 2006 | 21.96 | 22.16 | 21.88 | 22.11 | 610,762 | +0.07(+0.34%) |
Oct 13, 2006 | 21.74 | 22.06 | 21.74 | 22.04 | 829,886 | +0.22(+1.00%) |
Oct 12, 2006 | 21.79 | 21.94 | 21.70 | 21.82 | 526,027 | +0.09(+0.40%) |
Oct 11, 2006 | 21.62 | 21.93 | 21.59 | 21.73 | 652,568 | -0.02(-0.11%) |
Oct 10, 2006 | 21.76 | 21.93 | 21.70 | 21.76 | 586,254 | -0.03(-0.14%) |
Oct 09, 2006 | 21.55 | 21.88 | 21.52 | 21.79 | 557,422 | +0.16(+0.72%) |
Oct 06, 2006 | 21.57 | 21.69 | 21.38 | 21.63 | 375,459 | +0.00(+0.00%) |
Oct 05, 2006 | 21.38 | 21.69 | 21.38 | 21.63 | 416,304 | +0.19(+0.87%) |
Oct 04, 2006 | 21.35 | 21.60 | 21.29 | 21.44 | 668,106 | +0.09(+0.44%) |
Oct 03, 2006 | 21.18 | 21.44 | 21.09 | 21.35 | 512,412 | +0.08(+0.38%) |