Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 24.36 | 24.46 | 23.67 | 24.25 | 18,569 | -0.01(-0.04%) |
Sep 27, 2007 | 23.44 | 24.32 | 23.40 | 24.26 | 24,701 | +0.97(+4.14%) |
Sep 26, 2007 | 23.16 | 23.48 | 23.15 | 23.30 | 3,414 | +0.22(+0.97%) |
Sep 25, 2007 | 23.00 | 23.34 | 22.99 | 23.07 | 7,095 | -0.08(-0.34%) |
Sep 24, 2007 | 22.92 | 23.34 | 22.86 | 23.15 | 43,512 | +0.12(+0.51%) |
Sep 21, 2007 | 23.25 | 23.36 | 22.87 | 23.04 | 42,293 | +0.04(+0.17%) |
Sep 20, 2007 | 22.98 | 23.35 | 22.84 | 23.00 | 10,652 | -0.01(-0.04%) |
Sep 19, 2007 | 22.86 | 23.01 | 22.58 | 23.01 | 23,017 | +0.42(+1.86%) |
Sep 18, 2007 | 21.13 | 22.76 | 20.80 | 22.59 | 25,209 | +1.52(+7.22%) |
Sep 17, 2007 | 21.17 | 21.51 | 20.67 | 21.07 | 9,083 | -0.09(-0.41%) |
Sep 14, 2007 | 21.26 | 21.49 | 20.96 | 21.15 | 31,557 | -0.24(-1.14%) |
Sep 13, 2007 | 21.66 | 21.83 | 21.17 | 21.40 | 11,803 | -0.20(-0.95%) |
Sep 12, 2007 | 22.12 | 22.20 | 21.49 | 21.60 | 10,101 | -0.69(-3.10%) |
Sep 11, 2007 | 21.34 | 22.29 | 21.34 | 22.29 | 8,183 | +0.96(+4.48%) |
Sep 10, 2007 | 21.04 | 21.44 | 20.96 | 21.34 | 8,743 | +0.29(+1.39%) |
Sep 07, 2007 | 21.27 | 21.35 | 20.96 | 21.05 | 14,711 | -0.59(-2.75%) |
Sep 06, 2007 | 22.23 | 22.23 | 21.49 | 21.64 | 7,680 | -0.47(-2.12%) |
Sep 05, 2007 | 22.71 | 22.92 | 22.11 | 22.11 | 11,168 | -0.75(-3.28%) |
Sep 04, 2007 | 22.41 | 22.91 | 22.41 | 22.86 | 12,580 | +0.44(+1.96%) |
Aug 31, 2007 | 22.76 | 22.76 | 21.82 | 22.42 | 12,869 | -0.16(-0.69%) |
Aug 30, 2007 | 21.88 | 22.95 | 21.88 | 22.58 | 9,754 | +0.40(+1.80%) |
Aug 29, 2007 | 21.10 | 22.18 | 20.79 | 22.18 | 9,032 | +1.36(+6.56%) |
Aug 28, 2007 | 21.65 | 21.65 | 20.81 | 20.81 | 20,546 | -0.87(-4.00%) |
Aug 27, 2007 | 22.43 | 22.43 | 21.49 | 21.68 | 14,406 | -0.73(-3.26%) |
Aug 24, 2007 | 21.69 | 22.44 | 21.54 | 22.41 | 10,675 | +0.85(+3.93%) |
Aug 23, 2007 | 22.77 | 22.77 | 21.54 | 21.56 | 13,650 | -1.05(-4.66%) |
Aug 22, 2007 | 22.65 | 22.74 | 22.08 | 22.62 | 11,923 | +0.19(+0.83%) |
Aug 21, 2007 | 23.40 | 23.60 | 22.34 | 22.43 | 24,804 | -1.29(-5.43%) |
Aug 20, 2007 | 23.63 | 23.72 | 23.23 | 23.72 | 13,337 | +0.28(+1.21%) |
Aug 17, 2007 | 23.35 | 24.69 | 22.50 | 23.43 | 41,945 | +0.97(+4.34%) |
Aug 16, 2007 | 20.82 | 22.46 | 20.76 | 22.46 | 29,756 | +1.70(+8.17%) |
Aug 15, 2007 | 20.67 | 21.68 | 20.61 | 20.76 | 15,619 | +0.20(+0.95%) |
Aug 14, 2007 | 21.15 | 21.23 | 20.56 | 20.57 | 16,899 | -0.37(-1.77%) |
Aug 13, 2007 | 21.64 | 21.71 | 20.94 | 20.94 | 31,115 | -0.13(-0.60%) |
Aug 10, 2007 | 20.96 | 21.42 | 20.67 | 21.07 | 18,953 | +0.23(+1.12%) |
Aug 09, 2007 | 21.10 | 21.41 | 20.74 | 20.83 | 28,254 | -0.35(-1.66%) |
Aug 08, 2007 | 20.71 | 21.46 | 20.71 | 21.18 | 35,048 | +0.73(+3.58%) |
Aug 07, 2007 | 20.54 | 20.93 | 20.37 | 20.45 | 27,527 | -0.29(-1.41%) |
Aug 06, 2007 | 20.78 | 21.06 | 20.39 | 20.74 | 39,177 | +0.15(+0.71%) |
Aug 03, 2007 | 20.66 | 21.30 | 20.54 | 20.60 | 68,168 | -0.02(-0.09%) |
Aug 02, 2007 | 20.76 | 20.85 | 20.26 | 20.62 | 19,102 | -0.07(-0.33%) |
Aug 01, 2007 | 20.43 | 20.69 | 20.05 | 20.69 | 20,922 | +0.54(+2.66%) |
Jul 31, 2007 | 19.71 | 20.36 | 19.47 | 20.15 | 20,434 | +0.67(+3.45%) |
Jul 30, 2007 | 19.62 | 19.70 | 19.40 | 19.48 | 19,027 | +0.07(+0.35%) |
Jul 27, 2007 | 20.03 | 20.03 | 19.39 | 19.41 | 26,292 | -0.65(-3.26%) |
Jul 26, 2007 | 20.12 | 20.33 | 19.62 | 20.06 | 27,646 | -0.39(-1.91%) |
Jul 25, 2007 | 20.49 | 20.79 | 20.36 | 20.45 | 29,012 | -0.25(-1.22%) |
Jul 24, 2007 | 21.05 | 21.28 | 20.58 | 20.71 | 32,471 | -0.65(-3.06%) |
Jul 23, 2007 | 21.28 | 21.83 | 21.28 | 21.36 | 67,763 | +0.12(+0.55%) |
Jul 20, 2007 | 21.23 | 21.32 | 21.04 | 21.24 | 20,716 | -0.04(-0.18%) |
Jul 19, 2007 | 21.03 | 21.36 | 20.94 | 21.28 | 13,068 | +0.35(+1.68%) |
Jul 18, 2007 | 20.90 | 20.93 | 20.75 | 20.93 | 27,884 | +0.21(+1.04%) |
Jul 17, 2007 | 20.96 | 21.89 | 20.71 | 20.71 | 12,492 | -0.17(-0.79%) |
Jul 16, 2007 | 20.96 | 20.97 | 20.83 | 20.88 | 11,315 | -0.14(-0.65%) |
Jul 13, 2007 | 21.19 | 21.19 | 20.91 | 21.02 | 14,773 | -0.26(-1.24%) |
Jul 12, 2007 | 20.83 | 21.57 | 20.57 | 21.28 | 25,812 | +0.62(+3.02%) |
Jul 11, 2007 | 20.93 | 21.27 | 20.64 | 20.66 | 16,604 | -0.24(-1.17%) |
Jul 10, 2007 | 21.30 | 21.30 | 20.74 | 20.90 | 10,055 | -0.34(-1.61%) |
Jul 09, 2007 | 21.10 | 21.28 | 20.89 | 21.24 | 8,733 | +0.18(+0.83%) |
Jul 06, 2007 | 21.70 | 21.70 | 21.03 | 21.07 | 11,561 | -0.57(-2.61%) |
Jul 05, 2007 | 22.19 | 22.28 | 21.63 | 21.63 | 11,611 | -0.56(-2.50%) |
Jul 03, 2007 | 21.65 | 22.19 | 21.65 | 22.19 | 7,571 | +0.20(+0.93%) |
Jul 02, 2007 | 22.21 | 22.31 | 21.80 | 21.98 | 14,295 | -0.08(-0.35%) |
Jun 29, 2007 | 22.54 | 22.54 | 22.05 | 22.06 | 14,241 | -0.36(-1.61%) |
Jun 28, 2007 | 21.97 | 22.56 | 21.94 | 22.42 | 12,898 | +0.49(+2.22%) |
Jun 27, 2007 | 20.88 | 21.94 | 20.76 | 21.93 | 24,753 | +0.93(+4.41%) |
Jun 26, 2007 | 21.09 | 21.09 | 20.83 | 21.01 | 46,800 | -0.02(-0.09%) |
Jun 25, 2007 | 20.64 | 21.03 | 20.64 | 21.03 | 46,404 | +0.42(+2.03%) |
Jun 22, 2007 | 20.29 | 20.64 | 20.07 | 20.61 | 57,091 | +0.19(+0.91%) |
Jun 21, 2007 | 20.33 | 20.68 | 20.20 | 20.42 | 21,410 | +0.10(+0.48%) |
Jun 20, 2007 | 20.95 | 20.96 | 20.15 | 20.32 | 11,181 | -0.68(-3.25%) |
Jun 19, 2007 | 20.78 | 21.01 | 20.62 | 21.01 | 8,822 | +0.09(+0.42%) |
Jun 18, 2007 | 21.07 | 21.07 | 20.85 | 20.92 | 3,898 | -0.14(-0.65%) |
Jun 15, 2007 | 20.99 | 21.39 | 20.61 | 21.06 | 48,521 | +0.58(+2.86%) |
Jun 14, 2007 | 20.51 | 21.15 | 20.26 | 20.47 | 17,131 | -0.03(-0.14%) |
Jun 13, 2007 | 20.36 | 20.57 | 20.11 | 20.50 | 5,436 | +0.07(+0.33%) |
Jun 12, 2007 | 20.74 | 21.00 | 20.36 | 20.43 | 9,745 | -0.48(-2.28%) |
Jun 11, 2007 | 20.23 | 21.37 | 20.23 | 20.91 | 14,336 | +0.67(+3.32%) |
Jun 08, 2007 | 20.02 | 20.33 | 19.96 | 20.24 | 8,798 | +0.14(+0.68%) |
Jun 07, 2007 | 20.24 | 20.34 | 19.90 | 20.10 | 10,094 | -0.27(-1.34%) |
Jun 06, 2007 | 20.60 | 20.60 | 20.14 | 20.37 | 14,964 | -0.30(-1.46%) |
Jun 05, 2007 | 21.12 | 21.35 | 20.64 | 20.68 | 21,866 | -0.59(-2.80%) |
Jun 04, 2007 | 21.49 | 21.60 | 21.20 | 21.27 | 27,048 | -0.22(-1.04%) |
Jun 01, 2007 | 22.18 | 22.18 | 21.45 | 21.49 | 29,617 | -0.20(-0.90%) |
May 31, 2007 | 21.86 | 22.03 | 21.69 | 21.69 | 12,354 | -0.30(-1.37%) |
May 30, 2007 | 21.79 | 22.38 | 21.78 | 21.99 | 33,218 | +0.01(+0.04%) |
May 29, 2007 | 22.15 | 22.50 | 21.93 | 21.98 | 10,121 | +0.01(+0.04%) |
May 25, 2007 | 22.57 | 22.84 | 21.83 | 21.97 | 19,656 | -0.24(-1.10%) |
May 24, 2007 | 22.63 | 22.77 | 22.14 | 22.22 | 15,963 | -0.41(-1.81%) |
May 23, 2007 | 22.63 | 22.86 | 22.57 | 22.63 | 17,335 | -0.04(-0.17%) |
May 22, 2007 | 22.27 | 22.84 | 21.84 | 22.66 | 11,887 | +0.39(+1.75%) |
May 21, 2007 | 21.70 | 22.46 | 21.64 | 22.27 | 10,544 | +0.44(+2.01%) |
May 18, 2007 | 21.75 | 21.85 | 21.59 | 21.84 | 13,777 | +0.06(+0.27%) |
May 17, 2007 | 21.91 | 22.15 | 21.49 | 21.78 | 21,376 | -0.11(-0.49%) |
May 16, 2007 | 21.08 | 21.88 | 21.08 | 21.88 | 23,288 | +0.73(+3.46%) |
May 15, 2007 | 21.16 | 21.80 | 21.11 | 21.15 | 21,348 | -0.18(-0.82%) |
May 14, 2007 | 21.77 | 22.15 | 21.24 | 21.33 | 18,143 | -0.41(-1.88%) |
May 11, 2007 | 21.30 | 21.77 | 21.22 | 21.74 | 22,665 | +0.46(+2.15%) |
May 10, 2007 | 22.42 | 22.57 | 21.21 | 21.28 | 14,655 | -1.34(-5.91%) |
May 09, 2007 | 22.68 | 22.68 | 22.17 | 22.62 | 12,948 | -0.14(-0.60%) |
May 08, 2007 | 22.70 | 22.75 | 22.26 | 22.75 | 13,773 | -0.17(-0.72%) |
May 07, 2007 | 22.80 | 22.95 | 22.73 | 22.92 | 6,096 | -0.01(-0.04%) |
May 04, 2007 | 23.00 | 23.03 | 22.87 | 22.93 | 11,782 | +0.05(+0.21%) |
May 03, 2007 | 22.93 | 22.93 | 22.73 | 22.88 | 9,376 | +0.04(+0.17%) |
May 02, 2007 | 21.88 | 22.89 | 21.88 | 22.84 | 6,110 | +0.88(+3.99%) |
May 01, 2007 | 20.93 | 22.03 | 20.93 | 21.96 | 16,504 | +1.05(+5.03%) |
Apr 30, 2007 | 22.07 | 22.10 | 20.81 | 20.91 | 12,439 | -1.41(-6.33%) |
Apr 27, 2007 | 22.58 | 22.58 | 22.20 | 22.32 | 7,346 | -0.49(-2.14%) |
Apr 26, 2007 | 23.11 | 23.11 | 22.33 | 22.81 | 5,585 | -0.25(-1.10%) |
Apr 25, 2007 | 22.93 | 23.20 | 22.93 | 23.06 | 5,238 | +0.32(+1.41%) |
Apr 24, 2007 | 23.12 | 23.13 | 22.45 | 22.74 | 7,319 | -0.38(-1.64%) |
Apr 23, 2007 | 22.94 | 23.35 | 22.94 | 23.12 | 5,655 | +0.05(+0.21%) |
Apr 20, 2007 | 22.99 | 23.21 | 22.70 | 23.07 | 9,626 | +0.50(+2.20%) |
Apr 19, 2007 | 22.94 | 22.94 | 22.58 | 22.58 | 8,426 | -0.55(-2.36%) |
Apr 18, 2007 | 23.61 | 23.81 | 23.11 | 23.12 | 7,391 | -0.57(-2.39%) |
Apr 17, 2007 | 23.16 | 23.86 | 23.16 | 23.69 | 16,033 | +0.59(+2.57%) |
Apr 16, 2007 | 22.87 | 23.10 | 22.56 | 23.09 | 12,942 | +0.73(+3.27%) |
Apr 13, 2007 | 22.26 | 22.36 | 21.98 | 22.36 | 6,639 | +0.07(+0.31%) |
Apr 12, 2007 | 22.44 | 22.44 | 22.22 | 22.29 | 4,923 | -0.29(-1.29%) |
Apr 11, 2007 | 22.67 | 23.03 | 22.50 | 22.59 | 18,591 | -0.03(-0.13%) |
Apr 10, 2007 | 22.15 | 22.72 | 22.15 | 22.62 | 20,019 | +0.67(+3.07%) |
Apr 09, 2007 | 22.33 | 22.33 | 21.71 | 21.94 | 5,200 | -0.29(-1.32%) |
Apr 05, 2007 | 22.10 | 22.24 | 22.10 | 22.24 | 1,230 | +0.09(+0.40%) |
Apr 04, 2007 | 22.24 | 22.24 | 22.06 | 22.15 | 3,528 | -0.23(-1.05%) |
Apr 03, 2007 | 21.70 | 22.50 | 21.70 | 22.38 | 15,992 | +0.70(+3.24%) |
Apr 02, 2007 | 22.14 | 22.26 | 21.65 | 21.68 | 9,950 | -0.45(-2.03%) |
Mar 30, 2007 | 22.03 | 22.23 | 21.93 | 22.13 | 16,735 | +0.37(+1.70%) |
Mar 29, 2007 | 22.08 | 22.21 | 21.55 | 21.76 | 6,542 | -0.25(-1.15%) |
Mar 28, 2007 | 22.05 | 22.27 | 21.89 | 22.01 | 8,264 | -0.19(-0.88%) |
Mar 27, 2007 | 22.11 | 22.38 | 22.09 | 22.21 | 8,377 | +0.02(+0.09%) |
Mar 26, 2007 | 22.18 | 22.28 | 22.13 | 22.19 | 14,754 | -0.03(-0.13%) |
Mar 23, 2007 | 22.05 | 22.27 | 21.93 | 22.22 | 8,566 | +0.03(+0.13%) |
Mar 22, 2007 | 21.88 | 22.24 | 21.48 | 22.19 | 18,437 | +0.45(+2.06%) |
Mar 21, 2007 | 21.44 | 21.74 | 21.32 | 21.74 | 15,896 | +0.29(+1.36%) |
Mar 20, 2007 | 20.95 | 21.45 | 20.95 | 21.45 | 8,185 | +0.50(+2.37%) |
Mar 19, 2007 | 21.05 | 21.13 | 20.76 | 20.95 | 11,329 | -0.11(-0.51%) |
Mar 16, 2007 | 21.13 | 21.30 | 20.98 | 21.06 | 44,447 | -0.09(-0.42%) |
Mar 15, 2007 | 20.70 | 21.15 | 20.62 | 21.14 | 12,469 | +0.34(+1.64%) |
Mar 14, 2007 | 20.09 | 20.85 | 20.09 | 20.80 | 6,818 | +0.72(+3.59%) |
Mar 13, 2007 | 20.48 | 20.58 | 20.06 | 20.08 | 30,621 | -0.40(-1.95%) |
Mar 12, 2007 | 20.40 | 20.50 | 20.23 | 20.48 | 6,575 | -0.25(-1.22%) |
Mar 09, 2007 | 20.29 | 20.83 | 20.17 | 20.73 | 13,198 | +0.64(+3.20%) |
Mar 08, 2007 | 20.66 | 21.04 | 20.07 | 20.09 | 21,508 | -0.57(-2.74%) |
Mar 07, 2007 | 20.74 | 20.84 | 20.61 | 20.66 | 11,128 | -0.30(-1.44%) |
Mar 06, 2007 | 20.93 | 21.15 | 20.79 | 20.96 | 13,703 | +0.15(+0.70%) |
Mar 05, 2007 | 19.99 | 21.14 | 19.99 | 20.81 | 119,045 | +0.66(+3.29%) |
Mar 02, 2007 | 20.58 | 20.58 | 19.82 | 20.15 | 17,964 | -0.57(-2.73%) |
Mar 01, 2007 | 20.59 | 21.13 | 20.47 | 20.71 | 10,027 | -0.02(-0.09%) |
Feb 28, 2007 | 21.42 | 21.42 | 20.70 | 20.73 | 14,706 | -0.70(-3.27%) |
Feb 27, 2007 | 22.08 | 22.23 | 21.44 | 21.44 | 32,224 | -0.79(-3.55%) |
Feb 26, 2007 | 21.81 | 22.23 | 21.53 | 22.23 | 17,939 | +0.34(+1.56%) |
Feb 23, 2007 | 21.56 | 21.88 | 21.55 | 21.88 | 14,978 | +0.21(+0.99%) |
Feb 22, 2007 | 21.56 | 21.67 | 21.45 | 21.67 | 14,302 | +0.04(+0.18%) |
Feb 21, 2007 | 20.81 | 21.63 | 20.81 | 21.63 | 59,624 | +0.67(+3.21%) |
Feb 20, 2007 | 20.95 | 20.97 | 20.71 | 20.96 | 5,882 | -0.15(-0.69%) |
Feb 16, 2007 | 20.96 | 21.10 | 20.87 | 21.10 | 25,223 | +0.15(+0.70%) |
Feb 15, 2007 | 20.92 | 21.03 | 20.85 | 20.96 | 8,136 | -0.03(-0.14%) |
Feb 14, 2007 | 21.03 | 21.13 | 20.91 | 20.99 | 9,067 | -0.08(-0.37%) |
Feb 13, 2007 | 21.08 | 21.08 | 20.79 | 21.07 | 19,929 | +0.04(+0.19%) |
Feb 12, 2007 | 20.92 | 21.06 | 20.73 | 21.03 | 29,741 | +0.11(+0.51%) |
Feb 09, 2007 | 20.41 | 20.95 | 20.41 | 20.92 | 30,482 | +0.39(+1.90%) |
Feb 08, 2007 | 20.57 | 20.57 | 20.50 | 20.53 | 21,200 | -0.14(-0.66%) |
Feb 07, 2007 | 20.43 | 20.67 | 20.43 | 20.67 | 21,214 | +0.15(+0.71%) |
Feb 06, 2007 | 20.27 | 20.57 | 20.27 | 20.52 | 5,602 | +0.24(+1.20%) |
Feb 05, 2007 | 19.97 | 20.39 | 19.86 | 20.28 | 15,099 | +0.32(+1.61%) |
Feb 02, 2007 | 20.25 | 20.25 | 19.93 | 19.95 | 5,573 | -0.45(-2.20%) |
Feb 01, 2007 | 19.65 | 20.42 | 19.65 | 20.40 | 4,140 | +0.77(+3.92%) |
Jan 31, 2007 | 19.78 | 19.78 | 19.56 | 19.63 | 9,639 | -0.25(-1.27%) |
Jan 30, 2007 | 20.08 | 20.08 | 19.82 | 19.89 | 7,058 | -0.30(-1.50%) |
Jan 29, 2007 | 19.76 | 20.23 | 19.71 | 20.19 | 7,198 | +0.50(+2.52%) |
Jan 26, 2007 | 19.58 | 19.69 | 19.53 | 19.69 | 4,357 | +0.06(+0.30%) |
Jan 25, 2007 | 19.58 | 19.64 | 19.53 | 19.63 | 7,986 | -0.02(-0.10%) |
Jan 24, 2007 | 19.60 | 19.81 | 19.49 | 19.65 | 15,549 | +0.12(+0.60%) |
Jan 23, 2007 | 19.48 | 19.72 | 19.44 | 19.54 | 16,764 | +0.06(+0.30%) |
Jan 22, 2007 | 19.46 | 19.66 | 19.40 | 19.48 | 6,353 | -0.12(-0.61%) |
Jan 19, 2007 | 19.53 | 19.65 | 19.52 | 19.60 | 8,682 | +0.05(+0.26%) |
Jan 18, 2007 | 19.58 | 19.74 | 19.49 | 19.55 | 12,057 | -0.10(-0.50%) |
Jan 17, 2007 | 19.73 | 19.81 | 19.64 | 19.64 | 7,557 | +0.05(+0.25%) |
Jan 16, 2007 | 20.06 | 20.16 | 19.55 | 19.59 | 11,682 | -0.38(-1.90%) |
Jan 12, 2007 | 19.88 | 20.16 | 19.86 | 19.97 | 16,678 | +0.04(+0.20%) |
Jan 11, 2007 | 20.12 | 20.12 | 19.88 | 19.94 | 5,308 | -0.05(-0.24%) |
Jan 10, 2007 | 19.81 | 20.19 | 19.79 | 19.98 | 20,805 | +0.02(+0.10%) |
Jan 09, 2007 | 20.16 | 20.26 | 19.76 | 19.96 | 17,409 | -0.22(-1.11%) |
Jan 08, 2007 | 20.31 | 20.47 | 20.10 | 20.19 | 7,297 | -0.07(-0.34%) |
Jan 05, 2007 | 20.73 | 20.85 | 20.20 | 20.26 | 9,181 | -0.58(-2.81%) |
Jan 04, 2007 | 20.25 | 20.84 | 20.13 | 20.84 | 11,515 | +0.52(+2.54%) |
Jan 03, 2007 | 20.88 | 20.88 | 20.14 | 20.32 | 19,160 | -0.49(-2.34%) |
Dec 29, 2006 | 20.40 | 20.99 | 20.32 | 20.81 | 34,811 | +0.44(+2.15%) |
Dec 28, 2006 | 20.37 | 20.47 | 20.25 | 20.37 | 10,218 | -0.02(-0.10%) |
Dec 27, 2006 | 20.08 | 20.39 | 20.05 | 20.39 | 22,326 | +0.35(+1.75%) |
Dec 26, 2006 | 19.97 | 20.08 | 19.97 | 20.04 | 9,782 | +0.17(+0.83%) |
Dec 22, 2006 | 19.93 | 20.05 | 19.75 | 19.88 | 11,616 | -0.05(-0.24%) |
Dec 21, 2006 | 19.74 | 19.93 | 19.64 | 19.93 | 9,723 | +0.03(+0.15%) |
Dec 20, 2006 | 19.74 | 19.90 | 19.71 | 19.90 | 7,331 | +0.31(+1.59%) |
Dec 19, 2006 | 19.55 | 19.60 | 19.50 | 19.58 | 11,515 | -0.02(-0.10%) |
Dec 18, 2006 | 19.40 | 19.75 | 19.39 | 19.60 | 18,909 | +0.10(+0.50%) |
Dec 15, 2006 | 19.38 | 19.55 | 19.31 | 19.51 | 27,844 | +0.13(+0.65%) |
Dec 14, 2006 | 19.44 | 19.48 | 19.02 | 19.38 | 47,671 | +0.13(+0.66%) |
Dec 13, 2006 | 19.55 | 19.65 | 19.21 | 19.25 | 35,057 | -0.16(-0.80%) |
Dec 12, 2006 | 19.46 | 19.48 | 19.20 | 19.41 | 14,155 | +0.00(+0.00%) |
Dec 11, 2006 | 19.25 | 19.50 | 19.20 | 19.41 | 50,788 | -0.11(-0.55%) |
Dec 08, 2006 | 19.51 | 19.67 | 19.50 | 19.52 | 17,076 | -0.12(-0.60%) |
Dec 07, 2006 | 20.30 | 20.32 | 19.55 | 19.63 | 19,288 | -0.61(-3.03%) |
Dec 06, 2006 | 20.37 | 20.37 | 19.32 | 20.25 | 15,686 | -0.25(-1.24%) |
Dec 05, 2006 | 20.82 | 21.17 | 19.50 | 20.50 | 17,921 | -0.38(-1.82%) |
Dec 04, 2006 | 20.80 | 21.10 | 20.75 | 20.88 | 11,948 | +0.14(+0.66%) |
Dec 01, 2006 | 20.78 | 20.78 | 20.03 | 20.74 | 17,825 | +0.26(+1.29%) |
Nov 30, 2006 | 20.16 | 20.48 | 19.90 | 20.48 | 15,900 | +0.34(+1.69%) |
Nov 29, 2006 | 19.74 | 20.14 | 19.67 | 20.14 | 14,690 | +0.31(+1.57%) |
Nov 28, 2006 | 19.54 | 19.83 | 19.48 | 19.83 | 6,710 | +0.29(+1.50%) |
Nov 27, 2006 | 20.71 | 20.92 | 19.54 | 19.54 | 18,784 | -1.63(-7.69%) |
Nov 24, 2006 | 21.20 | 21.25 | 21.16 | 21.16 | 2,872 | -0.06(-0.28%) |
Nov 22, 2006 | 21.19 | 21.28 | 21.16 | 21.22 | 4,670 | +0.09(+0.41%) |
Nov 21, 2006 | 21.33 | 21.49 | 21.11 | 21.13 | 33,221 | -0.26(-1.23%) |
Nov 20, 2006 | 21.43 | 21.53 | 21.19 | 21.40 | 20,305 | -0.12(-0.54%) |
Nov 17, 2006 | 21.40 | 21.51 | 21.35 | 21.51 | 7,040 | +0.12(+0.55%) |
Nov 16, 2006 | 21.10 | 21.44 | 20.90 | 21.40 | 9,487 | +0.01(+0.05%) |
Nov 15, 2006 | 21.30 | 21.44 | 21.16 | 21.39 | 9,478 | +0.15(+0.69%) |
Nov 14, 2006 | 20.81 | 21.24 | 20.67 | 21.24 | 15,350 | +0.53(+2.54%) |
Nov 13, 2006 | 19.84 | 20.76 | 19.84 | 20.71 | 17,768 | +0.89(+4.47%) |
Nov 10, 2006 | 20.43 | 20.50 | 19.72 | 19.83 | 15,099 | -0.58(-2.86%) |
Nov 09, 2006 | 21.18 | 21.19 | 20.41 | 20.41 | 7,179 | -0.77(-3.64%) |
Nov 08, 2006 | 20.58 | 21.34 | 20.47 | 21.18 | 10,255 | +0.71(+3.48%) |
Nov 07, 2006 | 20.74 | 21.02 | 20.44 | 20.47 | 18,625 | -0.37(-1.78%) |
Nov 06, 2006 | 20.62 | 20.87 | 20.47 | 20.84 | 8,216 | +0.36(+1.76%) |
Nov 03, 2006 | 20.51 | 20.67 | 20.41 | 20.48 | 3,677 | +0.11(+0.53%) |
Nov 02, 2006 | 20.60 | 20.75 | 20.37 | 20.37 | 8,880 | -0.35(-1.69%) |
Nov 01, 2006 | 22.09 | 22.13 | 20.71 | 20.72 | 8,862 | -1.27(-5.76%) |
Oct 31, 2006 | 22.06 | 22.08 | 21.89 | 21.99 | 5,443 | +0.04(+0.18%) |
Oct 30, 2006 | 21.44 | 21.95 | 21.36 | 21.95 | 5,332 | +0.47(+2.18%) |
Oct 27, 2006 | 22.17 | 22.17 | 21.44 | 21.49 | 10,218 | -0.84(-3.76%) |
Oct 26, 2006 | 22.13 | 22.32 | 21.78 | 22.32 | 11,483 | +0.53(+2.42%) |
Oct 25, 2006 | 22.31 | 22.32 | 21.80 | 21.80 | 4,406 | -0.56(-2.49%) |
Oct 24, 2006 | 22.23 | 22.40 | 22.23 | 22.35 | 4,230 | -0.07(-0.30%) |
Oct 23, 2006 | 22.18 | 22.42 | 22.18 | 22.42 | 3,850 | +0.16(+0.74%) |
Oct 20, 2006 | 22.16 | 22.26 | 22.00 | 22.26 | 10,429 | +0.16(+0.71%) |
Oct 19, 2006 | 21.89 | 22.17 | 21.83 | 22.10 | 8,097 | +0.09(+0.40%) |
Oct 18, 2006 | 21.98 | 22.39 | 21.95 | 22.01 | 18,279 | +0.09(+0.40%) |
Oct 17, 2006 | 21.57 | 21.92 | 21.54 | 21.92 | 5,441 | +0.15(+0.67%) |
Oct 16, 2006 | 21.42 | 21.82 | 21.42 | 21.78 | 7,503 | +0.48(+2.24%) |
Oct 13, 2006 | 21.58 | 21.81 | 21.25 | 21.30 | 9,999 | -0.40(-1.84%) |
Oct 12, 2006 | 21.24 | 21.81 | 21.12 | 21.70 | 15,890 | +0.64(+3.06%) |
Oct 11, 2006 | 20.86 | 21.23 | 20.47 | 21.06 | 7,067 | +0.19(+0.93%) |
Oct 10, 2006 | 20.86 | 20.98 | 20.70 | 20.86 | 4,857 | +0.01(+0.05%) |
Oct 09, 2006 | 20.45 | 20.85 | 20.32 | 20.85 | 5,638 | +0.28(+1.37%) |
Oct 06, 2006 | 20.71 | 20.86 | 20.57 | 20.57 | 4,219 | -0.29(-1.40%) |
Oct 05, 2006 | 19.79 | 20.87 | 19.76 | 20.86 | 9,948 | +1.00(+5.06%) |
Oct 04, 2006 | 19.89 | 20.42 | 19.62 | 19.86 | 14,296 | +0.12(+0.59%) |
Oct 03, 2006 | 19.61 | 19.83 | 19.61 | 19.74 | 5,991 | +0.19(+1.00%) |