Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.97 | 22.19 | 21.56 | 21.69 | 381,276 | -0.31(-1.41%) |
Sep 27, 2007 | 22.20 | 22.29 | 21.68 | 22.00 | 346,186 | -0.09(-0.39%) |
Sep 26, 2007 | 21.66 | 22.30 | 21.58 | 22.08 | 458,815 | +0.60(+2.82%) |
Sep 25, 2007 | 21.33 | 21.64 | 21.16 | 21.48 | 506,227 | +0.01(+0.06%) |
Sep 24, 2007 | 21.87 | 22.10 | 21.15 | 21.46 | 570,601 | -0.54(-2.45%) |
Sep 21, 2007 | 21.78 | 22.13 | 21.51 | 22.00 | 937,853 | +0.42(+1.96%) |
Sep 20, 2007 | 21.82 | 21.97 | 21.32 | 21.58 | 418,168 | -0.31(-1.40%) |
Sep 19, 2007 | 22.03 | 22.45 | 21.73 | 21.89 | 600,622 | +0.04(+0.20%) |
Sep 18, 2007 | 20.47 | 21.86 | 20.44 | 21.84 | 610,430 | +1.52(+7.48%) |
Sep 17, 2007 | 20.76 | 20.78 | 20.25 | 20.32 | 808,759 | -0.45(-2.18%) |
Sep 14, 2007 | 20.60 | 20.83 | 20.41 | 20.78 | 428,587 | -0.02(-0.08%) |
Sep 13, 2007 | 20.91 | 21.06 | 20.54 | 20.80 | 353,649 | +0.04(+0.19%) |
Sep 12, 2007 | 20.96 | 21.09 | 20.55 | 20.76 | 514,493 | -0.26(-1.23%) |
Sep 11, 2007 | 20.74 | 21.09 | 20.45 | 21.02 | 297,502 | +0.38(+1.82%) |
Sep 10, 2007 | 20.83 | 21.09 | 20.43 | 20.64 | 350,252 | -0.18(-0.87%) |
Sep 07, 2007 | 21.26 | 21.89 | 20.67 | 20.82 | 326,790 | -0.79(-3.66%) |
Sep 06, 2007 | 21.59 | 21.72 | 21.25 | 21.61 | 332,673 | +0.06(+0.28%) |
Sep 05, 2007 | 21.45 | 21.65 | 21.36 | 21.55 | 350,898 | -0.09(-0.40%) |
Sep 04, 2007 | 21.66 | 21.96 | 21.58 | 21.64 | 362,165 | -0.05(-0.22%) |
Aug 31, 2007 | 21.78 | 21.91 | 21.50 | 21.69 | 356,068 | +0.22(+1.03%) |
Aug 30, 2007 | 21.29 | 21.78 | 21.10 | 21.46 | 524,744 | -0.04(-0.20%) |
Aug 29, 2007 | 20.91 | 21.53 | 20.77 | 21.51 | 820,473 | +0.70(+3.36%) |
Aug 28, 2007 | 20.99 | 21.19 | 20.77 | 20.81 | 522,262 | -0.41(-1.95%) |
Aug 27, 2007 | 21.65 | 21.65 | 21.16 | 21.22 | 612,697 | -0.41(-1.90%) |
Aug 24, 2007 | 21.59 | 22.46 | 21.26 | 21.63 | 1,965,048 | +1.39(+6.87%) |
Aug 23, 2007 | 21.08 | 21.08 | 19.99 | 20.24 | 459,667 | -0.79(-3.78%) |
Aug 22, 2007 | 20.86 | 21.08 | 20.61 | 21.04 | 168,738 | +0.41(+1.99%) |
Aug 21, 2007 | 20.82 | 21.02 | 20.57 | 20.63 | 133,610 | -0.28(-1.32%) |
Aug 20, 2007 | 20.71 | 20.95 | 20.45 | 20.90 | 234,866 | +0.28(+1.34%) |
Aug 17, 2007 | 21.11 | 21.29 | 20.33 | 20.63 | 741,346 | +0.24(+1.19%) |
Aug 16, 2007 | 19.79 | 21.17 | 19.70 | 20.39 | 978,497 | +0.57(+2.90%) |
Aug 15, 2007 | 19.83 | 20.77 | 19.78 | 19.81 | 402,858 | -0.10(-0.50%) |
Aug 14, 2007 | 20.42 | 20.60 | 19.77 | 19.91 | 398,903 | -0.51(-2.52%) |
Aug 13, 2007 | 21.83 | 22.24 | 20.32 | 20.42 | 519,854 | -1.11(-5.17%) |
Aug 10, 2007 | 21.56 | 22.66 | 21.22 | 21.54 | 823,965 | -0.39(-1.77%) |
Aug 09, 2007 | 21.43 | 22.54 | 20.62 | 21.93 | 1,209,967 | -0.32(-1.42%) |
Aug 08, 2007 | 21.04 | 22.67 | 21.01 | 22.24 | 956,489 | +1.38(+6.60%) |
Aug 07, 2007 | 20.30 | 20.99 | 19.93 | 20.86 | 641,797 | +0.48(+2.35%) |
Aug 06, 2007 | 19.44 | 20.42 | 19.28 | 20.39 | 666,628 | +0.79(+4.06%) |
Aug 03, 2007 | 19.59 | 20.32 | 19.46 | 19.59 | 575,625 | -0.75(-3.67%) |
Aug 02, 2007 | 20.23 | 20.50 | 19.99 | 20.34 | 352,060 | +0.17(+0.86%) |
Aug 01, 2007 | 19.68 | 20.34 | 19.36 | 20.16 | 548,771 | +0.40(+2.03%) |
Jul 31, 2007 | 19.90 | 20.51 | 19.61 | 19.76 | 778,967 | +0.09(+0.44%) |
Jul 30, 2007 | 19.91 | 20.24 | 19.35 | 19.68 | 1,185,958 | -0.27(-1.36%) |
Jul 27, 2007 | 20.78 | 20.93 | 19.93 | 19.95 | 665,326 | -0.90(-4.31%) |
Jul 26, 2007 | 21.15 | 21.46 | 20.52 | 20.85 | 776,529 | -0.73(-3.36%) |
Jul 25, 2007 | 21.40 | 21.82 | 20.95 | 21.57 | 894,061 | +0.36(+1.71%) |
Jul 24, 2007 | 21.35 | 21.44 | 21.11 | 21.21 | 646,998 | -0.41(-1.90%) |
Jul 23, 2007 | 21.59 | 21.82 | 21.32 | 21.62 | 587,454 | -0.08(-0.36%) |
Jul 20, 2007 | 21.81 | 21.81 | 21.35 | 21.70 | 603,810 | -0.16(-0.75%) |
Jul 19, 2007 | 21.74 | 21.99 | 21.65 | 21.86 | 333,896 | +0.24(+1.12%) |
Jul 18, 2007 | 21.68 | 22.06 | 21.28 | 21.62 | 431,919 | -0.20(-0.93%) |
Jul 17, 2007 | 21.64 | 22.04 | 21.64 | 21.82 | 306,722 | +0.19(+0.88%) |
Jul 16, 2007 | 21.91 | 21.91 | 21.53 | 21.63 | 300,079 | -0.39(-1.77%) |
Jul 13, 2007 | 22.10 | 22.14 | 21.87 | 22.02 | 130,306 | -0.14(-0.62%) |
Jul 12, 2007 | 21.78 | 22.19 | 21.59 | 22.16 | 390,265 | +0.48(+2.19%) |
Jul 11, 2007 | 21.50 | 21.74 | 21.27 | 21.69 | 320,147 | +0.23(+1.07%) |
Jul 10, 2007 | 21.91 | 21.91 | 21.44 | 21.46 | 465,631 | -0.69(-3.10%) |
Jul 09, 2007 | 22.03 | 22.21 | 21.89 | 22.14 | 237,961 | +0.03(+0.16%) |
Jul 06, 2007 | 21.95 | 22.24 | 21.77 | 22.11 | 245,162 | +0.04(+0.18%) |
Jul 05, 2007 | 22.26 | 22.28 | 21.91 | 22.07 | 265,978 | -0.22(-0.97%) |
Jul 03, 2007 | 22.31 | 22.41 | 22.12 | 22.29 | 133,062 | -0.01(-0.04%) |
Jul 02, 2007 | 21.86 | 22.34 | 21.66 | 22.29 | 356,314 | +0.63(+2.91%) |
Jun 29, 2007 | 21.88 | 22.18 | 21.65 | 21.66 | 509,048 | -0.13(-0.58%) |
Jun 28, 2007 | 21.70 | 22.13 | 21.61 | 21.79 | 452,454 | +0.13(+0.62%) |
Jun 27, 2007 | 21.08 | 21.66 | 20.88 | 21.65 | 583,074 | +0.46(+2.18%) |
Jun 26, 2007 | 21.18 | 21.36 | 20.94 | 21.19 | 386,530 | +0.09(+0.45%) |
Jun 25, 2007 | 21.30 | 21.46 | 20.87 | 21.10 | 603,127 | -0.26(-1.23%) |
Jun 22, 2007 | 21.53 | 21.59 | 21.27 | 21.36 | 1,167,926 | -0.27(-1.24%) |
Jun 21, 2007 | 21.21 | 21.68 | 21.00 | 21.63 | 484,025 | +0.33(+1.56%) |
Jun 20, 2007 | 21.77 | 21.89 | 21.30 | 21.30 | 357,268 | -0.51(-2.36%) |
Jun 19, 2007 | 21.86 | 21.94 | 21.56 | 21.81 | 393,851 | -0.13(-0.61%) |
Jun 18, 2007 | 22.00 | 22.08 | 21.82 | 21.94 | 353,100 | -0.04(-0.20%) |
Jun 15, 2007 | 22.02 | 22.38 | 21.87 | 21.99 | 811,089 | +0.23(+1.07%) |
Jun 14, 2007 | 21.69 | 22.16 | 21.60 | 21.75 | 409,596 | +0.15(+0.68%) |
Jun 13, 2007 | 21.40 | 21.68 | 21.21 | 21.61 | 720,324 | +0.25(+1.17%) |
Jun 12, 2007 | 21.45 | 21.71 | 21.20 | 21.36 | 652,020 | -0.22(-1.04%) |
Jun 11, 2007 | 21.46 | 21.65 | 21.07 | 21.58 | 735,310 | +0.04(+0.20%) |
Jun 08, 2007 | 21.17 | 21.57 | 20.99 | 21.54 | 473,518 | +0.31(+1.47%) |
Jun 07, 2007 | 21.67 | 21.81 | 21.18 | 21.23 | 676,649 | -0.59(-2.71%) |
Jun 06, 2007 | 22.13 | 22.13 | 21.70 | 21.82 | 438,286 | -0.42(-1.88%) |
Jun 05, 2007 | 22.51 | 22.52 | 21.88 | 22.24 | 433,753 | -0.43(-1.91%) |
Jun 04, 2007 | 22.57 | 22.73 | 22.38 | 22.67 | 595,632 | +0.08(+0.36%) |
Jun 01, 2007 | 22.48 | 22.82 | 22.25 | 22.59 | 778,675 | +0.13(+0.60%) |
May 31, 2007 | 22.80 | 22.86 | 22.31 | 22.45 | 670,244 | -0.32(-1.42%) |
May 30, 2007 | 22.86 | 22.99 | 22.20 | 22.78 | 883,017 | -0.41(-1.75%) |
May 29, 2007 | 23.08 | 23.52 | 22.88 | 23.18 | 1,035,387 | +0.06(+0.28%) |
May 25, 2007 | 21.42 | 23.44 | 21.42 | 23.12 | 2,158,223 | +2.66(+13.00%) |
May 24, 2007 | 20.46 | 20.78 | 20.27 | 20.46 | 708,692 | -0.11(-0.55%) |
May 23, 2007 | 20.63 | 20.85 | 20.48 | 20.57 | 250,708 | +0.00(+0.02%) |
May 22, 2007 | 20.55 | 20.65 | 20.30 | 20.57 | 294,909 | +0.11(+0.53%) |
May 21, 2007 | 19.97 | 20.49 | 19.94 | 20.46 | 824,270 | +0.44(+2.18%) |
May 18, 2007 | 20.08 | 20.25 | 19.96 | 20.02 | 432,551 | +0.00(+0.00%) |
May 17, 2007 | 20.27 | 20.32 | 19.88 | 20.02 | 261,914 | -0.25(-1.21%) |
May 16, 2007 | 20.29 | 20.31 | 19.88 | 20.27 | 342,884 | +0.08(+0.41%) |
May 15, 2007 | 20.36 | 20.81 | 20.15 | 20.19 | 728,875 | -0.26(-1.27%) |
May 14, 2007 | 20.54 | 20.75 | 20.36 | 20.45 | 676,572 | -0.13(-0.63%) |
May 11, 2007 | 20.44 | 20.73 | 20.36 | 20.58 | 449,801 | +0.18(+0.89%) |
May 10, 2007 | 20.58 | 20.89 | 20.23 | 20.39 | 1,037,615 | -0.23(-1.13%) |
May 09, 2007 | 19.23 | 20.85 | 19.15 | 20.63 | 1,125,871 | +0.98(+5.01%) |
May 08, 2007 | 19.86 | 20.06 | 19.48 | 19.64 | 243,322 | -0.41(-2.07%) |
May 07, 2007 | 20.05 | 20.22 | 19.89 | 20.06 | 292,200 | +0.05(+0.26%) |
May 04, 2007 | 19.98 | 20.01 | 19.75 | 20.01 | 239,057 | +0.11(+0.54%) |
May 03, 2007 | 19.92 | 20.00 | 19.59 | 19.90 | 660,256 | -0.03(-0.15%) |
May 02, 2007 | 19.62 | 19.96 | 19.54 | 19.93 | 340,516 | +0.36(+1.83%) |
May 01, 2007 | 19.82 | 19.89 | 19.33 | 19.57 | 463,619 | -0.22(-1.13%) |
Apr 30, 2007 | 20.41 | 20.41 | 19.78 | 19.79 | 509,061 | -0.53(-2.61%) |
Apr 27, 2007 | 20.41 | 20.47 | 20.26 | 20.32 | 237,230 | -0.13(-0.65%) |
Apr 26, 2007 | 20.29 | 20.51 | 20.14 | 20.46 | 302,103 | +0.13(+0.62%) |
Apr 25, 2007 | 20.36 | 20.61 | 20.18 | 20.33 | 356,450 | +0.07(+0.34%) |
Apr 24, 2007 | 20.39 | 20.39 | 20.16 | 20.26 | 266,763 | -0.06(-0.30%) |
Apr 23, 2007 | 20.45 | 20.59 | 20.20 | 20.32 | 261,701 | -0.20(-0.97%) |
Apr 20, 2007 | 20.35 | 20.68 | 20.30 | 20.52 | 351,442 | +0.32(+1.60%) |
Apr 19, 2007 | 20.05 | 20.24 | 19.91 | 20.20 | 782,919 | +0.07(+0.36%) |
Apr 18, 2007 | 20.03 | 20.24 | 19.83 | 20.13 | 439,889 | +0.03(+0.13%) |
Apr 17, 2007 | 20.19 | 20.19 | 19.97 | 20.10 | 438,819 | -0.13(-0.64%) |
Apr 16, 2007 | 19.69 | 20.23 | 19.64 | 20.23 | 249,543 | +0.58(+2.95%) |
Apr 13, 2007 | 19.68 | 19.77 | 19.43 | 19.65 | 622,843 | +0.01(+0.07%) |
Apr 12, 2007 | 19.44 | 19.68 | 19.33 | 19.64 | 740,857 | +0.20(+1.02%) |
Apr 11, 2007 | 19.51 | 19.56 | 19.29 | 19.44 | 654,921 | -0.23(-1.19%) |
Apr 10, 2007 | 19.75 | 19.92 | 19.58 | 19.67 | 489,107 | -0.13(-0.65%) |
Apr 09, 2007 | 19.83 | 19.89 | 19.65 | 19.80 | 385,675 | -0.04(-0.20%) |
Apr 05, 2007 | 19.84 | 20.10 | 19.80 | 19.84 | 267,578 | -0.05(-0.24%) |
Apr 04, 2007 | 20.28 | 20.29 | 19.83 | 19.89 | 337,802 | -0.36(-1.77%) |
Apr 03, 2007 | 20.26 | 20.42 | 20.13 | 20.25 | 393,622 | +0.06(+0.30%) |
Apr 02, 2007 | 20.10 | 20.34 | 19.95 | 20.19 | 287,090 | +0.12(+0.60%) |
Mar 30, 2007 | 20.07 | 20.23 | 19.78 | 20.07 | 442,658 | +0.01(+0.04%) |
Mar 29, 2007 | 20.14 | 20.20 | 19.78 | 20.06 | 233,064 | +0.09(+0.43%) |
Mar 28, 2007 | 19.85 | 20.12 | 19.77 | 19.97 | 924,055 | +0.01(+0.06%) |
Mar 27, 2007 | 20.01 | 20.30 | 19.85 | 19.96 | 929,304 | -0.14(-0.71%) |
Mar 26, 2007 | 20.12 | 20.17 | 19.87 | 20.10 | 346,367 | -0.04(-0.19%) |
Mar 23, 2007 | 20.16 | 20.37 | 20.09 | 20.14 | 354,792 | -0.01(-0.04%) |
Mar 22, 2007 | 20.23 | 20.34 | 19.99 | 20.15 | 478,808 | +0.01(+0.04%) |
Mar 21, 2007 | 19.67 | 20.17 | 19.45 | 20.14 | 457,606 | +0.48(+2.42%) |
Mar 20, 2007 | 19.68 | 19.76 | 19.56 | 19.66 | 441,831 | +0.00(+0.00%) |
Mar 19, 2007 | 19.44 | 19.75 | 19.40 | 19.66 | 483,191 | +0.27(+1.38%) |
Mar 16, 2007 | 19.67 | 19.70 | 19.25 | 19.40 | 740,297 | -0.28(-1.41%) |
Mar 15, 2007 | 19.69 | 20.03 | 19.51 | 19.67 | 577,795 | +0.00(+0.00%) |
Mar 14, 2007 | 19.70 | 19.91 | 19.31 | 19.67 | 686,498 | +0.02(+0.11%) |
Mar 13, 2007 | 20.35 | 20.25 | 19.59 | 19.65 | 703,799 | -0.70(-3.42%) |
Mar 12, 2007 | 20.09 | 20.41 | 20.01 | 20.35 | 576,357 | +0.13(+0.66%) |
Mar 09, 2007 | 20.34 | 20.34 | 19.90 | 20.21 | 381,728 | -0.01(-0.06%) |
Mar 08, 2007 | 20.41 | 20.73 | 20.07 | 20.23 | 667,709 | -0.07(-0.36%) |
Mar 07, 2007 | 20.39 | 20.67 | 20.20 | 20.30 | 933,247 | +0.41(+2.04%) |
Mar 06, 2007 | 19.56 | 20.04 | 19.25 | 19.89 | 1,050,120 | +0.64(+3.34%) |
Mar 05, 2007 | 19.88 | 20.11 | 19.17 | 19.25 | 1,215,860 | -0.88(-4.38%) |
Mar 02, 2007 | 20.56 | 20.56 | 20.00 | 20.13 | 1,087,891 | -0.70(-3.36%) |
Mar 01, 2007 | 20.97 | 21.18 | 20.37 | 20.83 | 625,740 | -0.24(-1.13%) |
Feb 28, 2007 | 22.04 | 22.04 | 20.73 | 21.07 | 1,154,795 | -1.51(-6.68%) |
Feb 27, 2007 | 23.84 | 23.84 | 22.54 | 22.57 | 452,702 | -1.43(-5.94%) |
Feb 26, 2007 | 24.29 | 24.31 | 23.78 | 24.00 | 429,967 | -0.13(-0.54%) |
Feb 23, 2007 | 24.07 | 24.26 | 23.72 | 24.13 | 240,001 | +0.02(+0.07%) |
Feb 22, 2007 | 24.40 | 24.69 | 23.75 | 24.11 | 470,846 | -0.57(-2.29%) |
Feb 21, 2007 | 24.23 | 24.90 | 24.21 | 24.68 | 339,451 | +0.36(+1.49%) |
Feb 20, 2007 | 24.00 | 24.34 | 23.70 | 24.32 | 242,437 | +0.25(+1.02%) |
Feb 16, 2007 | 23.83 | 24.14 | 23.59 | 24.07 | 523,711 | +0.24(+1.01%) |
Feb 15, 2007 | 23.66 | 23.92 | 23.59 | 23.83 | 292,642 | +0.12(+0.51%) |
Feb 14, 2007 | 23.12 | 23.78 | 23.12 | 23.71 | 510,349 | +0.56(+2.43%) |
Feb 13, 2007 | 23.07 | 23.21 | 22.92 | 23.14 | 324,542 | +0.16(+0.71%) |
Feb 12, 2007 | 22.54 | 23.75 | 22.54 | 22.98 | 584,829 | +0.38(+1.66%) |
Feb 09, 2007 | 23.00 | 23.07 | 22.49 | 22.61 | 415,966 | -0.78(-3.32%) |
Feb 08, 2007 | 23.08 | 23.39 | 23.08 | 23.38 | 279,993 | +0.23(+1.01%) |
Feb 07, 2007 | 23.05 | 23.15 | 22.83 | 23.15 | 208,500 | +0.18(+0.77%) |
Feb 06, 2007 | 22.71 | 23.12 | 22.58 | 22.97 | 295,803 | +0.35(+1.55%) |
Feb 05, 2007 | 22.96 | 22.96 | 22.43 | 22.62 | 315,965 | -0.34(-1.49%) |
Feb 02, 2007 | 22.80 | 23.05 | 22.78 | 22.96 | 162,734 | +0.13(+0.59%) |
Feb 01, 2007 | 22.43 | 22.89 | 22.39 | 22.83 | 223,828 | +0.49(+2.20%) |
Jan 31, 2007 | 22.19 | 22.44 | 21.98 | 22.34 | 382,188 | +0.05(+0.23%) |
Jan 30, 2007 | 21.86 | 22.32 | 21.84 | 22.29 | 336,045 | +0.48(+2.22%) |
Jan 29, 2007 | 22.07 | 22.11 | 21.55 | 21.80 | 321,376 | -0.23(-1.04%) |
Jan 26, 2007 | 21.67 | 22.08 | 21.50 | 22.03 | 296,761 | +0.38(+1.73%) |
Jan 25, 2007 | 22.39 | 22.45 | 21.61 | 21.65 | 318,762 | -0.80(-3.58%) |
Jan 24, 2007 | 22.23 | 22.50 | 22.13 | 22.46 | 253,901 | +0.22(+0.97%) |
Jan 23, 2007 | 21.74 | 22.36 | 21.69 | 22.24 | 267,751 | +0.48(+2.22%) |
Jan 22, 2007 | 22.26 | 22.26 | 21.75 | 21.76 | 347,073 | -0.47(-2.12%) |
Jan 19, 2007 | 21.47 | 22.24 | 21.46 | 22.23 | 363,980 | +0.67(+3.13%) |
Jan 18, 2007 | 22.00 | 22.05 | 21.53 | 21.56 | 232,110 | -0.47(-2.14%) |
Jan 17, 2007 | 21.80 | 22.13 | 21.69 | 22.03 | 392,932 | +0.24(+1.11%) |
Jan 16, 2007 | 21.91 | 22.24 | 21.61 | 21.78 | 389,241 | -0.16(-0.73%) |
Jan 12, 2007 | 21.59 | 21.94 | 21.59 | 21.94 | 234,238 | +0.30(+1.38%) |
Jan 11, 2007 | 21.53 | 21.92 | 21.48 | 21.65 | 367,738 | +0.19(+0.87%) |
Jan 10, 2007 | 21.15 | 21.54 | 21.12 | 21.46 | 420,548 | +0.13(+0.59%) |
Jan 09, 2007 | 21.45 | 21.49 | 21.07 | 21.34 | 441,991 | -0.03(-0.12%) |
Jan 08, 2007 | 21.56 | 21.64 | 21.10 | 21.36 | 483,351 | -0.15(-0.70%) |
Jan 05, 2007 | 21.70 | 21.70 | 21.41 | 21.51 | 637,386 | -0.37(-1.68%) |
Jan 04, 2007 | 21.90 | 21.96 | 21.43 | 21.88 | 658,475 | +0.08(+0.36%) |
Jan 03, 2007 | 21.83 | 22.14 | 21.51 | 21.80 | 531,445 | +0.28(+1.30%) |
Dec 29, 2006 | 21.81 | 21.94 | 21.50 | 21.52 | 295,638 | -0.17(-0.78%) |
Dec 28, 2006 | 21.93 | 22.03 | 21.68 | 21.69 | 430,798 | -0.32(-1.47%) |
Dec 27, 2006 | 21.78 | 22.04 | 21.75 | 22.01 | 309,214 | +0.28(+1.27%) |
Dec 26, 2006 | 20.86 | 21.77 | 20.86 | 21.74 | 531,866 | +0.82(+3.90%) |
Dec 22, 2006 | 21.05 | 21.21 | 20.79 | 20.92 | 661,934 | -0.16(-0.74%) |
Dec 21, 2006 | 21.58 | 21.83 | 20.95 | 21.08 | 810,827 | -0.31(-1.45%) |
Dec 20, 2006 | 20.73 | 21.85 | 20.63 | 21.39 | 1,210,893 | +0.79(+3.84%) |
Dec 19, 2006 | 20.69 | 20.69 | 20.13 | 20.60 | 428,395 | -0.15(-0.71%) |
Dec 18, 2006 | 20.86 | 21.12 | 20.64 | 20.74 | 340,817 | +0.04(+0.21%) |
Dec 15, 2006 | 20.86 | 20.89 | 20.59 | 20.70 | 791,144 | -0.14(-0.68%) |
Dec 14, 2006 | 20.76 | 21.11 | 20.76 | 20.84 | 291,327 | +0.16(+0.75%) |
Dec 13, 2006 | 20.69 | 20.80 | 20.51 | 20.69 | 381,573 | +0.04(+0.21%) |
Dec 12, 2006 | 20.69 | 20.71 | 20.40 | 20.64 | 246,392 | -0.03(-0.13%) |
Dec 11, 2006 | 20.82 | 20.82 | 20.59 | 20.67 | 148,394 | -0.14(-0.66%) |
Dec 08, 2006 | 20.69 | 21.08 | 20.62 | 20.81 | 348,715 | -0.05(-0.23%) |
Dec 07, 2006 | 21.06 | 21.13 | 20.81 | 20.86 | 204,312 | -0.13(-0.62%) |
Dec 06, 2006 | 21.16 | 21.27 | 20.98 | 20.99 | 308,977 | -0.25(-1.16%) |
Dec 05, 2006 | 21.34 | 21.41 | 21.15 | 21.23 | 234,910 | +0.00(+0.00%) |
Dec 04, 2006 | 20.67 | 21.31 | 20.67 | 21.23 | 266,494 | +0.59(+2.84%) |
Dec 01, 2006 | 20.83 | 21.07 | 20.33 | 20.64 | 352,560 | -0.21(-1.01%) |
Nov 30, 2006 | 20.89 | 21.14 | 20.67 | 20.86 | 498,276 | -0.10(-0.49%) |
Nov 29, 2006 | 20.89 | 21.13 | 20.74 | 20.96 | 497,825 | +0.22(+1.04%) |
Nov 28, 2006 | 20.45 | 20.81 | 20.41 | 20.74 | 357,270 | +0.29(+1.39%) |
Nov 27, 2006 | 20.98 | 21.10 | 20.42 | 20.46 | 334,841 | -0.69(-3.25%) |
Nov 24, 2006 | 20.91 | 21.21 | 20.89 | 21.15 | 73,030 | +0.18(+0.87%) |
Nov 22, 2006 | 20.92 | 21.21 | 20.92 | 20.96 | 247,323 | +0.02(+0.10%) |
Nov 21, 2006 | 21.08 | 21.08 | 20.71 | 20.94 | 383,680 | -0.22(-1.06%) |
Nov 20, 2006 | 20.94 | 21.37 | 20.93 | 21.17 | 519,497 | +0.18(+0.84%) |
Nov 17, 2006 | 20.70 | 21.05 | 20.41 | 20.99 | 484,507 | +0.34(+1.63%) |
Nov 16, 2006 | 21.01 | 21.04 | 20.63 | 20.65 | 258,608 | -0.19(-0.91%) |
Nov 15, 2006 | 20.49 | 20.90 | 20.49 | 20.84 | 342,956 | +0.35(+1.73%) |
Nov 14, 2006 | 20.08 | 20.52 | 19.88 | 20.49 | 288,646 | +0.52(+2.60%) |
Nov 13, 2006 | 19.50 | 20.01 | 19.50 | 19.97 | 299,505 | +0.40(+2.05%) |
Nov 10, 2006 | 19.15 | 19.57 | 19.15 | 19.57 | 125,986 | +0.48(+2.51%) |
Nov 09, 2006 | 19.52 | 19.56 | 18.99 | 19.09 | 163,113 | -0.39(-2.02%) |
Nov 08, 2006 | 19.06 | 19.56 | 18.98 | 19.48 | 125,032 | +0.27(+1.42%) |
Nov 07, 2006 | 18.99 | 19.33 | 18.82 | 19.21 | 533,102 | +0.18(+0.93%) |
Nov 06, 2006 | 18.98 | 19.19 | 18.94 | 19.03 | 693,141 | +0.16(+0.82%) |
Nov 03, 2006 | 19.32 | 19.56 | 18.86 | 18.88 | 440,379 | -0.28(-1.44%) |
Nov 02, 2006 | 19.13 | 19.37 | 18.96 | 19.15 | 180,761 | -0.18(-0.94%) |
Nov 01, 2006 | 19.98 | 19.98 | 19.34 | 19.34 | 345,005 | -0.55(-2.78%) |
Oct 31, 2006 | 20.06 | 20.32 | 19.62 | 19.89 | 240,168 | -0.08(-0.39%) |
Oct 30, 2006 | 19.59 | 20.04 | 19.45 | 19.97 | 168,457 | +0.25(+1.29%) |
Oct 27, 2006 | 20.10 | 20.20 | 19.66 | 19.71 | 192,711 | -0.40(-2.00%) |
Oct 26, 2006 | 19.73 | 20.11 | 19.52 | 20.11 | 270,748 | +0.55(+2.83%) |
Oct 25, 2006 | 19.36 | 19.62 | 19.25 | 19.56 | 209,984 | +0.15(+0.78%) |
Oct 24, 2006 | 19.39 | 19.44 | 19.03 | 19.41 | 280,727 | -0.11(-0.58%) |
Oct 23, 2006 | 19.33 | 19.77 | 19.23 | 19.52 | 327,663 | +0.03(+0.16%) |
Oct 20, 2006 | 20.03 | 20.03 | 19.36 | 19.49 | 226,211 | -0.43(-2.15%) |
Oct 19, 2006 | 19.40 | 19.92 | 19.40 | 19.92 | 281,114 | +0.50(+2.56%) |
Oct 18, 2006 | 19.80 | 20.03 | 19.33 | 19.42 | 308,267 | -0.28(-1.43%) |
Oct 17, 2006 | 19.83 | 19.84 | 19.63 | 19.70 | 288,079 | -0.34(-1.68%) |
Oct 16, 2006 | 19.88 | 20.29 | 19.66 | 20.04 | 375,585 | +0.11(+0.56%) |
Oct 13, 2006 | 19.49 | 20.06 | 19.29 | 19.93 | 797,335 | +0.53(+2.72%) |
Oct 12, 2006 | 18.88 | 19.41 | 18.75 | 19.40 | 258,321 | +0.66(+3.53%) |
Oct 11, 2006 | 18.63 | 18.88 | 18.48 | 18.74 | 263,547 | +0.02(+0.09%) |
Oct 10, 2006 | 18.45 | 18.82 | 18.18 | 18.72 | 347,541 | +0.12(+0.63%) |
Oct 09, 2006 | 18.19 | 18.79 | 18.16 | 18.61 | 377,252 | +0.37(+2.01%) |
Oct 06, 2006 | 18.17 | 18.36 | 17.92 | 18.24 | 533,929 | +0.19(+1.03%) |
Oct 05, 2006 | 17.82 | 18.13 | 17.64 | 18.05 | 296,972 | +0.21(+1.16%) |
Oct 04, 2006 | 17.19 | 17.92 | 17.12 | 17.85 | 319,670 | +0.56(+3.25%) |
Oct 03, 2006 | 17.22 | 17.53 | 17.06 | 17.28 | 339,654 | +0.06(+0.33%) |