Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.86 | 21.01 | 20.62 | 20.71 | 1,725,410 | +0.19(+0.90%) |
Aug 30, 2007 | 20.19 | 20.61 | 20.18 | 20.53 | 1,469,937 | +0.23(+1.14%) |
Aug 29, 2007 | 19.81 | 20.30 | 19.71 | 20.30 | 1,176,610 | +0.66(+3.36%) |
Aug 28, 2007 | 20.02 | 20.10 | 19.64 | 19.64 | 1,089,252 | -0.48(-2.38%) |
Aug 27, 2007 | 20.53 | 20.55 | 20.11 | 20.12 | 891,630 | -0.46(-2.23%) |
Aug 24, 2007 | 20.48 | 20.66 | 20.35 | 20.57 | 644,699 | -0.01(-0.05%) |
Aug 23, 2007 | 20.69 | 20.92 | 20.51 | 20.58 | 1,298,328 | -0.11(-0.52%) |
Aug 22, 2007 | 20.75 | 21.03 | 20.52 | 20.69 | 1,421,793 | +0.00(+0.00%) |
Aug 21, 2007 | 20.37 | 20.72 | 20.15 | 20.69 | 1,810,438 | +0.32(+1.59%) |
Aug 20, 2007 | 20.08 | 20.59 | 20.00 | 20.37 | 1,714,150 | +0.29(+1.44%) |
Aug 17, 2007 | 20.35 | 20.37 | 19.78 | 20.08 | 2,806,703 | +0.13(+0.65%) |
Aug 16, 2007 | 19.53 | 19.99 | 19.25 | 19.95 | 3,836,358 | +0.42(+2.16%) |
Aug 15, 2007 | 19.94 | 20.49 | 19.50 | 19.53 | 1,871,200 | -0.47(-2.37%) |
Aug 14, 2007 | 20.55 | 20.62 | 19.94 | 20.00 | 1,657,271 | -0.55(-2.68%) |
Aug 13, 2007 | 20.68 | 21.01 | 20.42 | 20.55 | 1,824,415 | -0.12(-0.60%) |
Aug 10, 2007 | 20.86 | 21.38 | 20.68 | 20.68 | 2,273,433 | -0.53(-2.50%) |
Aug 09, 2007 | 19.65 | 21.57 | 19.21 | 21.21 | 2,730,605 | +0.14(+0.68%) |
Aug 08, 2007 | 19.97 | 21.12 | 19.97 | 21.06 | 2,396,908 | +0.95(+4.74%) |
Aug 07, 2007 | 19.88 | 20.42 | 19.53 | 20.11 | 2,347,629 | +0.23(+1.14%) |
Aug 06, 2007 | 18.82 | 19.88 | 18.80 | 19.88 | 2,766,860 | +0.76(+3.96%) |
Aug 03, 2007 | 19.10 | 19.43 | 19.06 | 19.13 | 3,325,607 | -0.30(-1.54%) |
Aug 02, 2007 | 19.29 | 19.56 | 19.16 | 19.43 | 3,557,546 | +0.13(+0.69%) |
Aug 01, 2007 | 18.59 | 19.35 | 18.42 | 19.29 | 3,007,633 | +0.43(+2.29%) |
Jul 31, 2007 | 19.12 | 19.45 | 18.80 | 18.86 | 2,922,056 | -0.13(-0.71%) |
Jul 30, 2007 | 19.16 | 19.16 | 18.70 | 18.99 | 2,745,758 | +0.27(+1.46%) |
Jul 27, 2007 | 19.36 | 19.52 | 18.46 | 18.72 | 2,625,589 | -0.69(-3.53%) |
Jul 26, 2007 | 19.73 | 19.73 | 18.84 | 19.40 | 3,591,563 | -0.43(-2.16%) |
Jul 25, 2007 | 20.37 | 20.51 | 19.64 | 19.83 | 2,809,539 | -0.38(-1.86%) |
Jul 24, 2007 | 20.36 | 20.62 | 20.12 | 20.21 | 2,416,471 | -0.30(-1.46%) |
Jul 23, 2007 | 20.89 | 20.92 | 20.46 | 20.51 | 1,593,597 | -0.30(-1.44%) |
Jul 20, 2007 | 21.17 | 21.21 | 20.71 | 20.81 | 1,599,226 | -0.40(-1.89%) |
Jul 19, 2007 | 21.19 | 21.36 | 21.05 | 21.21 | 1,568,748 | +0.15(+0.71%) |
Jul 18, 2007 | 21.09 | 21.14 | 20.70 | 21.06 | 1,346,278 | -0.12(-0.58%) |
Jul 17, 2007 | 21.43 | 21.44 | 21.12 | 21.18 | 1,073,916 | -0.16(-0.75%) |
Jul 16, 2007 | 21.45 | 21.68 | 21.32 | 21.34 | 1,110,606 | -0.13(-0.62%) |
Jul 13, 2007 | 21.07 | 21.56 | 21.05 | 21.48 | 799,225 | +0.30(+1.41%) |
Jul 12, 2007 | 21.08 | 21.21 | 20.95 | 21.18 | 1,383,744 | +0.16(+0.78%) |
Jul 11, 2007 | 21.00 | 21.12 | 20.85 | 21.01 | 982,287 | -0.07(-0.34%) |
Jul 10, 2007 | 21.38 | 21.41 | 21.01 | 21.08 | 1,497,022 | -0.37(-1.71%) |
Jul 09, 2007 | 21.65 | 21.65 | 21.38 | 21.45 | 1,251,731 | -0.20(-0.93%) |
Jul 06, 2007 | 21.58 | 21.76 | 21.38 | 21.65 | 873,576 | -0.01(-0.02%) |
Jul 05, 2007 | 21.64 | 21.82 | 21.59 | 21.66 | 923,661 | +0.15(+0.69%) |
Jul 03, 2007 | 21.76 | 21.78 | 21.38 | 21.51 | 757,173 | -0.21(-0.95%) |
Jul 02, 2007 | 21.17 | 21.71 | 21.27 | 21.71 | 1,538,853 | +0.54(+2.55%) |
Jun 29, 2007 | 21.53 | 21.76 | 21.01 | 21.17 | 2,434,230 | -0.27(-1.27%) |
Jun 28, 2007 | 21.17 | 21.82 | 21.17 | 21.44 | 2,946,357 | -0.01(-0.02%) |
Jun 27, 2007 | 20.93 | 21.50 | 20.84 | 21.45 | 1,491,680 | +0.41(+1.96%) |
Jun 26, 2007 | 21.20 | 21.30 | 20.80 | 21.04 | 1,860,911 | -0.09(-0.41%) |
Jun 25, 2007 | 21.27 | 21.41 | 20.97 | 21.13 | 2,077,364 | -0.20(-0.92%) |
Jun 22, 2007 | 21.25 | 21.42 | 21.20 | 21.32 | 1,885,759 | -0.04(-0.17%) |
Jun 21, 2007 | 21.38 | 21.46 | 21.06 | 21.36 | 1,700,561 | -0.09(-0.43%) |
Jun 20, 2007 | 21.97 | 21.97 | 21.42 | 21.45 | 1,676,489 | -0.51(-2.32%) |
Jun 19, 2007 | 21.86 | 21.96 | 21.69 | 21.96 | 1,140,890 | -0.02(-0.09%) |
Jun 18, 2007 | 22.38 | 22.38 | 21.92 | 21.98 | 1,674,936 | -0.37(-1.64%) |
Jun 15, 2007 | 22.54 | 22.55 | 22.29 | 22.35 | 1,491,485 | +0.03(+0.14%) |
Jun 14, 2007 | 22.42 | 22.58 | 22.20 | 22.32 | 2,173,069 | -0.33(-1.46%) |
Jun 13, 2007 | 22.41 | 22.74 | 22.33 | 22.64 | 1,633,781 | +0.36(+1.62%) |
Jun 12, 2007 | 22.66 | 22.66 | 22.23 | 22.28 | 2,572,390 | -0.39(-1.73%) |
Jun 11, 2007 | 23.05 | 23.05 | 22.66 | 22.68 | 2,074,646 | -0.48(-2.07%) |
Jun 08, 2007 | 22.88 | 23.23 | 22.79 | 23.15 | 3,061,593 | +0.27(+1.19%) |
Jun 07, 2007 | 23.54 | 23.54 | 22.84 | 22.88 | 1,615,339 | -0.69(-2.91%) |
Jun 06, 2007 | 23.62 | 23.81 | 23.45 | 23.57 | 2,056,980 | -0.31(-1.29%) |
Jun 05, 2007 | 24.11 | 24.19 | 23.82 | 23.88 | 2,240,431 | -0.26(-1.07%) |
Jun 04, 2007 | 24.07 | 24.40 | 24.05 | 24.13 | 1,215,629 | +0.06(+0.26%) |
Jun 01, 2007 | 24.04 | 24.26 | 23.88 | 24.07 | 1,863,046 | +0.04(+0.15%) |
May 31, 2007 | 24.36 | 24.47 | 23.99 | 24.04 | 1,979,912 | -0.29(-1.19%) |
May 30, 2007 | 23.89 | 24.34 | 23.85 | 24.32 | 2,254,797 | +0.46(+1.92%) |
May 29, 2007 | 23.51 | 24.00 | 23.43 | 23.87 | 1,782,483 | +0.58(+2.48%) |
May 25, 2007 | 23.44 | 23.58 | 23.15 | 23.29 | 939,773 | +0.09(+0.38%) |
May 24, 2007 | 23.78 | 23.73 | 23.03 | 23.20 | 2,281,975 | -0.58(-2.43%) |
May 23, 2007 | 24.08 | 24.26 | 23.77 | 23.78 | 1,100,213 | -0.27(-1.14%) |
May 22, 2007 | 23.82 | 24.16 | 23.76 | 24.05 | 2,248,585 | +0.23(+0.97%) |
May 21, 2007 | 23.72 | 23.98 | 23.72 | 23.82 | 1,809,939 | +0.05(+0.22%) |
May 18, 2007 | 24.09 | 24.09 | 23.75 | 23.77 | 1,927,109 | -0.30(-1.26%) |
May 17, 2007 | 24.29 | 24.34 | 24.00 | 24.07 | 1,710,462 | -0.32(-1.31%) |
May 16, 2007 | 24.64 | 24.68 | 24.29 | 24.39 | 1,264,550 | -0.13(-0.55%) |
May 15, 2007 | 24.96 | 25.05 | 24.50 | 24.52 | 1,365,294 | -0.39(-1.55%) |
May 14, 2007 | 25.15 | 25.17 | 24.87 | 24.91 | 1,455,517 | -0.09(-0.37%) |
May 11, 2007 | 24.95 | 25.17 | 24.95 | 25.00 | 1,464,113 | +0.03(+0.10%) |
May 10, 2007 | 25.25 | 25.42 | 24.98 | 24.98 | 1,455,960 | -0.26(-1.04%) |
May 09, 2007 | 25.10 | 25.45 | 25.10 | 25.24 | 1,900,125 | +0.15(+0.60%) |
May 08, 2007 | 25.00 | 25.22 | 24.99 | 25.09 | 1,386,850 | -0.09(-0.37%) |
May 07, 2007 | 25.22 | 25.32 | 25.14 | 25.18 | 1,939,533 | +0.20(+0.80%) |
May 04, 2007 | 25.13 | 25.13 | 24.92 | 24.98 | 1,975,058 | +0.10(+0.39%) |
May 03, 2007 | 24.72 | 24.96 | 24.68 | 24.89 | 1,380,638 | +0.22(+0.90%) |
May 02, 2007 | 24.64 | 24.73 | 24.50 | 24.66 | 1,288,622 | +0.03(+0.10%) |
May 01, 2007 | 24.60 | 24.75 | 24.45 | 24.64 | 2,071,804 | -0.02(-0.06%) |
Apr 30, 2007 | 24.95 | 25.00 | 24.65 | 24.65 | 1,794,908 | -0.34(-1.36%) |
Apr 27, 2007 | 24.77 | 25.07 | 24.74 | 24.99 | 1,175,057 | +0.18(+0.71%) |
Apr 26, 2007 | 24.49 | 25.00 | 24.49 | 24.82 | 684,301 | -0.06(-0.25%) |
Apr 25, 2007 | 24.88 | 25.00 | 24.60 | 24.88 | 1,013,930 | +0.07(+0.27%) |
Apr 24, 2007 | 24.97 | 25.11 | 24.63 | 24.81 | 1,051,591 | -0.15(-0.62%) |
Apr 23, 2007 | 24.65 | 25.08 | 24.65 | 24.97 | 814,755 | +0.27(+1.08%) |
Apr 20, 2007 | 24.73 | 24.85 | 24.60 | 24.70 | 1,050,834 | +0.13(+0.52%) |
Apr 19, 2007 | 25.16 | 25.16 | 24.44 | 24.57 | 734,075 | -0.14(-0.56%) |
Apr 18, 2007 | 24.66 | 24.82 | 24.63 | 24.71 | 697,307 | -0.08(-0.31%) |
Apr 17, 2007 | 24.51 | 24.86 | 24.41 | 24.79 | 789,309 | +0.26(+1.05%) |
Apr 16, 2007 | 24.52 | 24.67 | 24.38 | 24.53 | 747,004 | +0.06(+0.25%) |
Apr 13, 2007 | 24.37 | 24.56 | 24.27 | 24.47 | 1,518,648 | +0.10(+0.40%) |
Apr 12, 2007 | 24.55 | 24.55 | 24.30 | 24.37 | 584,698 | -0.18(-0.71%) |
Apr 11, 2007 | 24.78 | 24.78 | 24.41 | 24.55 | 775,541 | -0.23(-0.91%) |
Apr 10, 2007 | 24.67 | 25.11 | 24.66 | 24.77 | 1,140,890 | +0.10(+0.40%) |
Apr 09, 2007 | 24.66 | 24.72 | 24.60 | 24.67 | 658,676 | +0.02(+0.06%) |
Apr 05, 2007 | 24.65 | 24.78 | 24.61 | 24.66 | 770,688 | -0.08(-0.33%) |
Apr 04, 2007 | 24.90 | 24.92 | 24.58 | 24.74 | 1,210,776 | -0.17(-0.68%) |
Apr 03, 2007 | 24.79 | 25.06 | 24.79 | 24.91 | 998,982 | +0.12(+0.50%) |
Apr 02, 2007 | 24.57 | 24.82 | 24.49 | 24.79 | 781,947 | +0.29(+1.18%) |
Mar 30, 2007 | 24.42 | 24.61 | 24.28 | 24.50 | 1,269,597 | +0.13(+0.53%) |
Mar 29, 2007 | 24.60 | 24.63 | 24.27 | 24.37 | 813,202 | -0.11(-0.46%) |
Mar 28, 2007 | 24.49 | 24.65 | 24.20 | 24.48 | 1,269,403 | -0.13(-0.54%) |
Mar 27, 2007 | 24.83 | 24.84 | 24.57 | 24.62 | 1,359,090 | -0.26(-1.06%) |
Mar 26, 2007 | 25.03 | 25.11 | 24.67 | 24.88 | 2,643,111 | -0.17(-0.68%) |
Mar 23, 2007 | 25.10 | 25.17 | 25.04 | 25.05 | 892,794 | -0.05(-0.18%) |
Mar 22, 2007 | 25.04 | 25.16 | 24.90 | 25.10 | 1,889,254 | +0.12(+0.49%) |
Mar 21, 2007 | 24.59 | 25.10 | 24.34 | 24.97 | 1,761,518 | +0.37(+1.49%) |
Mar 20, 2007 | 24.40 | 24.62 | 24.38 | 24.61 | 751,081 | +0.15(+0.63%) |
Mar 19, 2007 | 24.34 | 24.48 | 24.31 | 24.45 | 1,257,561 | +0.25(+1.04%) |
Mar 16, 2007 | 24.33 | 24.41 | 24.14 | 24.20 | 1,455,766 | -0.13(-0.53%) |
Mar 15, 2007 | 24.14 | 24.43 | 24.11 | 24.33 | 1,140,114 | +0.26(+1.07%) |
Mar 14, 2007 | 24.26 | 24.26 | 23.61 | 24.07 | 1,805,779 | +0.18(+0.75%) |
Mar 13, 2007 | 24.55 | 24.45 | 23.89 | 23.89 | 1,428,200 | -0.65(-2.67%) |
Mar 12, 2007 | 24.25 | 24.66 | 24.24 | 24.55 | 903,666 | +0.07(+0.30%) |
Mar 09, 2007 | 24.31 | 24.47 | 24.15 | 24.47 | 1,058,192 | +0.28(+1.17%) |
Mar 08, 2007 | 24.26 | 24.47 | 24.13 | 24.19 | 1,792,190 | +0.13(+0.56%) |
Mar 07, 2007 | 24.41 | 24.41 | 23.95 | 24.06 | 2,102,406 | -0.36(-1.46%) |
Mar 06, 2007 | 24.16 | 24.55 | 24.12 | 24.41 | 2,135,796 | +0.45(+1.89%) |
Mar 05, 2007 | 25.00 | 25.01 | 23.96 | 23.96 | 3,358,609 | -1.08(-4.30%) |
Mar 02, 2007 | 25.66 | 25.66 | 25.04 | 25.04 | 2,484,450 | -0.65(-2.55%) |
Mar 01, 2007 | 25.27 | 25.85 | 24.99 | 25.69 | 2,480,358 | +0.22(+0.87%) |
Feb 28, 2007 | 25.60 | 26.01 | 25.47 | 25.47 | 2,271,104 | +0.11(+0.45%) |
Feb 27, 2007 | 25.94 | 26.11 | 25.05 | 25.35 | 2,573,555 | -0.56(-2.15%) |
Feb 26, 2007 | 25.96 | 25.98 | 25.62 | 25.91 | 1,923,166 | +0.04(+0.16%) |
Feb 23, 2007 | 26.28 | 26.28 | 25.85 | 25.87 | 1,885,954 | -0.43(-1.65%) |
Feb 22, 2007 | 26.42 | 26.42 | 26.15 | 26.30 | 1,198,740 | -0.11(-0.43%) |
Feb 21, 2007 | 26.21 | 26.50 | 26.20 | 26.42 | 715,944 | -0.11(-0.43%) |
Feb 20, 2007 | 26.32 | 26.60 | 26.15 | 26.53 | 922,690 | +0.13(+0.51%) |
Feb 16, 2007 | 26.62 | 26.66 | 26.13 | 26.39 | 1,083,040 | -0.22(-0.83%) |
Feb 15, 2007 | 26.61 | 26.78 | 26.41 | 26.62 | 986,170 | +0.04(+0.16%) |
Feb 14, 2007 | 26.55 | 26.78 | 26.48 | 26.58 | 1,269,795 | -0.08(-0.29%) |
Feb 13, 2007 | 26.19 | 26.69 | 26.00 | 26.65 | 5,541,414 | +0.41(+1.55%) |
Feb 12, 2007 | 26.74 | 26.74 | 26.07 | 26.25 | 2,038,886 | -0.49(-1.85%) |
Feb 09, 2007 | 26.61 | 26.78 | 26.16 | 26.74 | 2,863,971 | +0.09(+0.35%) |
Feb 08, 2007 | 26.79 | 26.94 | 26.60 | 26.65 | 924,437 | -0.22(-0.82%) |
Feb 07, 2007 | 26.19 | 26.88 | 26.08 | 26.87 | 3,140,021 | +0.67(+2.58%) |
Feb 06, 2007 | 25.62 | 26.19 | 25.47 | 26.19 | 1,644,652 | +0.57(+2.23%) |
Feb 05, 2007 | 25.65 | 25.72 | 25.57 | 25.62 | 1,208,447 | -0.03(-0.10%) |
Feb 02, 2007 | 25.76 | 25.79 | 25.58 | 25.65 | 1,270,956 | -0.07(-0.28%) |
Feb 01, 2007 | 25.59 | 25.73 | 25.46 | 25.72 | 557,341 | +0.22(+0.85%) |
Jan 31, 2007 | 25.51 | 25.71 | 25.40 | 25.50 | 1,554,383 | -0.08(-0.30%) |
Jan 30, 2007 | 25.48 | 25.58 | 25.23 | 25.58 | 618,686 | +0.21(+0.83%) |
Jan 29, 2007 | 25.21 | 25.46 | 25.20 | 25.37 | 818,249 | +0.11(+0.43%) |
Jan 26, 2007 | 25.29 | 25.33 | 25.04 | 25.26 | 573,842 | +0.09(+0.35%) |
Jan 25, 2007 | 25.15 | 25.34 | 25.08 | 25.17 | 1,484,885 | +0.07(+0.29%) |
Jan 24, 2007 | 24.96 | 25.17 | 24.90 | 25.10 | 1,242,031 | +0.06(+0.23%) |
Jan 23, 2007 | 24.82 | 25.18 | 24.82 | 25.05 | 646,252 | +0.15(+0.60%) |
Jan 22, 2007 | 24.93 | 24.99 | 24.82 | 24.90 | 544,335 | -0.10(-0.41%) |
Jan 19, 2007 | 24.80 | 25.05 | 24.68 | 25.00 | 405,727 | +0.16(+0.66%) |
Jan 18, 2007 | 24.99 | 25.09 | 24.71 | 24.83 | 762,340 | -0.09(-0.35%) |
Jan 17, 2007 | 24.82 | 24.99 | 24.64 | 24.92 | 605,097 | +0.01(+0.04%) |
Jan 16, 2007 | 24.83 | 25.01 | 24.83 | 24.91 | 898,424 | +0.15(+0.62%) |
Jan 12, 2007 | 24.60 | 24.82 | 24.60 | 24.76 | 491,532 | +0.11(+0.44%) |
Jan 11, 2007 | 24.53 | 24.78 | 24.47 | 24.65 | 824,073 | +0.21(+0.86%) |
Jan 10, 2007 | 24.11 | 24.44 | 23.74 | 24.44 | 1,263,773 | +0.33(+1.37%) |
Jan 09, 2007 | 23.75 | 24.25 | 23.70 | 24.11 | 911,431 | +0.38(+1.61%) |
Jan 08, 2007 | 23.73 | 23.77 | 23.48 | 23.73 | 948,509 | -0.02(-0.09%) |
Jan 05, 2007 | 23.56 | 24.07 | 23.56 | 23.75 | 1,858,582 | -0.26(-1.09%) |
Jan 04, 2007 | 23.89 | 24.07 | 23.72 | 24.01 | 968,116 | +0.06(+0.24%) |
Jan 03, 2007 | 23.79 | 24.08 | 23.66 | 23.95 | 837,080 | +0.20(+0.85%) |
Dec 29, 2006 | 23.80 | 23.99 | 23.75 | 23.75 | 537,734 | -0.10(-0.43%) |
Dec 28, 2006 | 23.86 | 23.97 | 23.74 | 23.86 | 372,920 | -0.04(-0.15%) |
Dec 27, 2006 | 23.70 | 23.94 | 23.70 | 23.89 | 527,251 | +0.23(+0.96%) |
Dec 26, 2006 | 23.42 | 23.75 | 23.42 | 23.66 | 532,105 | +0.19(+0.81%) |
Dec 22, 2006 | 23.61 | 23.62 | 23.31 | 23.47 | 679,836 | -0.15(-0.63%) |
Dec 21, 2006 | 23.81 | 23.95 | 23.61 | 23.62 | 843,874 | -0.24(-0.99%) |
Dec 20, 2006 | 23.71 | 24.02 | 23.71 | 23.86 | 676,536 | +0.14(+0.59%) |
Dec 19, 2006 | 23.82 | 23.85 | 23.54 | 23.72 | 1,071,392 | -0.19(-0.78%) |
Dec 18, 2006 | 24.11 | 24.24 | 23.83 | 23.91 | 690,707 | -0.19(-0.79%) |
Dec 15, 2006 | 24.45 | 24.54 | 24.10 | 24.10 | 1,401,216 | -0.35(-1.43%) |
Dec 14, 2006 | 24.48 | 24.64 | 24.38 | 24.45 | 756,711 | -0.04(-0.15%) |
Dec 13, 2006 | 24.62 | 24.62 | 24.42 | 24.48 | 1,536,523 | -0.05(-0.21%) |
Dec 12, 2006 | 24.53 | 24.57 | 24.37 | 24.54 | 774,182 | +0.04(+0.17%) |
Dec 11, 2006 | 24.26 | 24.50 | 24.21 | 24.49 | 733,609 | +0.24(+1.00%) |
Dec 08, 2006 | 24.22 | 24.37 | 24.17 | 24.25 | 348,653 | +0.00(+0.00%) |
Dec 07, 2006 | 24.46 | 24.56 | 24.19 | 24.25 | 724,680 | -0.01(-0.04%) |
Dec 06, 2006 | 24.32 | 24.33 | 24.05 | 24.26 | 900,171 | -0.01(-0.02%) |
Dec 05, 2006 | 24.42 | 24.47 | 24.20 | 24.27 | 714,779 | -0.15(-0.63%) |
Dec 04, 2006 | 24.19 | 24.45 | 24.16 | 24.42 | 1,300,852 | -0.01(-0.04%) |
Dec 01, 2006 | 24.41 | 24.63 | 24.12 | 24.43 | 867,364 | -0.15(-0.61%) |
Nov 30, 2006 | 24.45 | 24.70 | 24.37 | 24.58 | 683,913 | +0.19(+0.76%) |
Nov 29, 2006 | 24.09 | 24.47 | 24.08 | 24.40 | 1,823,056 | +0.40(+1.67%) |
Nov 28, 2006 | 23.93 | 24.03 | 23.80 | 23.99 | 1,341,813 | +0.06(+0.26%) |
Nov 27, 2006 | 24.64 | 24.64 | 23.92 | 23.93 | 1,112,547 | -0.71(-2.86%) |
Nov 24, 2006 | 24.31 | 24.64 | 24.30 | 24.64 | 207,911 | +0.28(+1.16%) |
Nov 22, 2006 | 24.36 | 24.49 | 24.26 | 24.36 | 909,684 | +0.00(+0.00%) |
Nov 21, 2006 | 24.00 | 24.38 | 23.98 | 24.36 | 1,011,795 | +0.43(+1.79%) |
Nov 20, 2006 | 23.49 | 24.06 | 23.48 | 23.93 | 2,038,150 | +0.65(+2.81%) |
Nov 17, 2006 | 23.26 | 23.31 | 23.16 | 23.27 | 496,579 | -0.07(-0.31%) |
Nov 16, 2006 | 23.23 | 23.35 | 23.21 | 23.35 | 1,098,376 | +0.20(+0.85%) |
Nov 15, 2006 | 23.13 | 23.21 | 23.03 | 23.15 | 2,301,582 | +0.05(+0.20%) |
Nov 14, 2006 | 23.31 | 23.37 | 22.97 | 23.10 | 2,762,636 | -0.15(-0.66%) |
Nov 13, 2006 | 23.21 | 23.28 | 23.06 | 23.26 | 525,116 | +0.06(+0.27%) |
Nov 10, 2006 | 23.09 | 23.20 | 22.97 | 23.20 | 665,276 | +0.15(+0.67%) |
Nov 09, 2006 | 23.30 | 23.30 | 22.92 | 23.04 | 3,320,948 | -0.19(-0.82%) |
Nov 08, 2006 | 23.19 | 23.28 | 22.93 | 23.23 | 903,666 | +0.06(+0.24%) |
Nov 07, 2006 | 23.36 | 23.42 | 23.18 | 23.18 | 499,491 | -0.24(-1.01%) |
Nov 06, 2006 | 23.36 | 23.45 | 23.24 | 23.41 | 1,086,340 | +0.11(+0.49%) |
Nov 03, 2006 | 23.32 | 23.46 | 23.05 | 23.30 | 1,336,377 | +0.05(+0.20%) |
Nov 02, 2006 | 23.46 | 23.49 | 23.02 | 23.25 | 1,367,826 | -0.29(-1.25%) |
Nov 01, 2006 | 23.92 | 23.95 | 23.51 | 23.55 | 854,551 | -0.41(-1.70%) |
Oct 31, 2006 | 24.06 | 24.12 | 23.87 | 23.95 | 2,640,335 | -0.10(-0.43%) |
Oct 30, 2006 | 23.90 | 24.07 | 23.79 | 24.06 | 1,155,256 | +0.08(+0.34%) |
Oct 27, 2006 | 23.91 | 24.15 | 23.84 | 23.97 | 1,643,294 | +0.06(+0.26%) |
Oct 26, 2006 | 23.52 | 23.93 | 23.52 | 23.91 | 1,246,690 | +0.48(+2.07%) |
Oct 25, 2006 | 23.41 | 23.56 | 23.26 | 23.43 | 2,121,819 | +0.07(+0.29%) |
Oct 24, 2006 | 23.28 | 23.36 | 23.19 | 23.36 | 633,633 | -0.01(-0.02%) |
Oct 23, 2006 | 23.11 | 23.38 | 23.08 | 23.37 | 477,360 | +0.18(+0.76%) |
Oct 20, 2006 | 23.29 | 23.34 | 23.10 | 23.19 | 280,320 | -0.10(-0.44%) |
Oct 19, 2006 | 23.23 | 23.44 | 23.20 | 23.29 | 1,278,139 | +0.00(+0.00%) |
Oct 18, 2006 | 23.26 | 23.36 | 23.21 | 23.29 | 947,927 | +0.10(+0.42%) |
Oct 17, 2006 | 22.86 | 23.24 | 22.86 | 23.20 | 2,644,412 | +0.34(+1.49%) |
Oct 16, 2006 | 22.77 | 22.86 | 22.74 | 22.86 | 468,236 | +0.08(+0.36%) |
Oct 13, 2006 | 22.52 | 22.84 | 22.52 | 22.77 | 566,465 | +0.19(+0.84%) |
Oct 12, 2006 | 22.54 | 22.59 | 22.44 | 22.58 | 509,003 | +0.15(+0.67%) |
Oct 11, 2006 | 22.47 | 22.62 | 22.36 | 22.43 | 973,358 | -0.04(-0.16%) |
Oct 10, 2006 | 22.44 | 22.57 | 22.22 | 22.47 | 1,168,456 | +0.01(+0.02%) |
Oct 09, 2006 | 22.30 | 22.50 | 22.12 | 22.46 | 1,051,979 | +0.18(+0.81%) |
Oct 06, 2006 | 22.42 | 22.49 | 22.19 | 22.28 | 752,634 | -0.24(-1.07%) |
Oct 05, 2006 | 22.28 | 22.53 | 22.27 | 22.53 | 627,421 | +0.22(+0.97%) |
Oct 04, 2006 | 22.08 | 22.38 | 22.08 | 22.31 | 868,723 | +0.19(+0.86%) |
Oct 03, 2006 | 22.01 | 22.25 | 21.97 | 22.12 | 454,065 | +0.11(+0.51%) |
Oct 02, 2006 | 22.16 | 22.23 | 21.90 | 22.01 | 1,166,709 | -0.15(-0.70%) |
Sep 29, 2006 | 22.26 | 22.29 | 22.06 | 22.16 | 895,318 | -0.10(-0.44%) |
Sep 28, 2006 | 22.28 | 22.37 | 22.11 | 22.26 | 919,972 | -0.03(-0.12%) |
Sep 27, 2006 | 22.15 | 22.35 | 22.11 | 22.28 | 2,037,762 | +0.10(+0.46%) |
Sep 26, 2006 | 22.13 | 22.23 | 22.04 | 22.18 | 667,412 | +0.06(+0.26%) |
Sep 25, 2006 | 22.03 | 22.20 | 21.87 | 22.12 | 550,353 | +0.05(+0.23%) |
Sep 22, 2006 | 21.93 | 22.11 | 21.82 | 22.07 | 977,434 | +0.08(+0.35%) |
Sep 21, 2006 | 21.99 | 22.04 | 21.88 | 22.00 | 1,115,071 | +0.01(+0.05%) |
Sep 20, 2006 | 22.23 | 22.29 | 21.95 | 21.99 | 1,442,371 | -0.24(-1.07%) |
Sep 19, 2006 | 22.02 | 22.22 | 21.97 | 22.22 | 1,089,058 | +0.17(+0.77%) |
Sep 18, 2006 | 22.11 | 22.20 | 21.97 | 22.05 | 1,735,116 | -0.05(-0.23%) |
Sep 15, 2006 | 22.00 | 22.15 | 21.92 | 22.10 | 1,079,740 | +0.23(+1.06%) |
Sep 14, 2006 | 21.85 | 21.91 | 21.79 | 21.87 | 3,033,445 | +0.03(+0.12%) |
Sep 13, 2006 | 21.59 | 21.89 | 21.57 | 21.85 | 825,432 | +0.19(+0.86%) |
Sep 12, 2006 | 21.40 | 21.70 | 21.38 | 21.66 | 1,240,478 | +0.18(+0.84%) |
Sep 11, 2006 | 21.40 | 21.52 | 21.21 | 21.48 | 1,042,079 | +0.06(+0.29%) |
Sep 08, 2006 | 21.32 | 21.47 | 21.12 | 21.42 | 818,638 | +0.12(+0.56%) |
Sep 07, 2006 | 21.56 | 21.58 | 21.25 | 21.30 | 1,167,486 | -0.31(-1.43%) |
Sep 06, 2006 | 21.74 | 21.83 | 21.58 | 21.61 | 1,141,667 | -0.37(-1.69%) |
Sep 05, 2006 | 21.73 | 22.01 | 21.73 | 21.98 | 1,497,892 | +0.16(+0.73%) |