Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.09 | 29.30 | 28.79 | 28.85 | 183,093 | -0.17(-0.59%) |
Sep 27, 2007 | 28.98 | 29.07 | 28.85 | 29.02 | 449,370 | +0.32(+1.11%) |
Sep 26, 2007 | 28.98 | 28.98 | 28.38 | 28.70 | 703,441 | +0.01(+0.03%) |
Sep 25, 2007 | 28.60 | 28.70 | 28.45 | 28.70 | 1,653,268 | -0.34(-1.18%) |
Sep 24, 2007 | 29.24 | 29.30 | 28.93 | 29.04 | 646,026 | -0.21(-0.70%) |
Sep 21, 2007 | 29.22 | 29.42 | 29.22 | 29.24 | 201,177 | +0.19(+0.65%) |
Sep 20, 2007 | 29.00 | 29.13 | 28.87 | 29.05 | 219,712 | +0.09(+0.31%) |
Sep 19, 2007 | 29.00 | 29.23 | 28.85 | 28.97 | 440,781 | +0.28(+0.96%) |
Sep 18, 2007 | 27.92 | 28.80 | 27.85 | 28.69 | 546,568 | +0.81(+2.91%) |
Sep 17, 2007 | 27.93 | 28.07 | 27.80 | 27.88 | 443,945 | -0.04(-0.14%) |
Sep 14, 2007 | 27.65 | 28.03 | 27.62 | 27.92 | 654,164 | +0.06(+0.23%) |
Sep 13, 2007 | 27.71 | 27.99 | 27.71 | 27.85 | 189,422 | +0.20(+0.72%) |
Sep 12, 2007 | 27.46 | 27.79 | 27.43 | 27.65 | 682,193 | +0.27(+0.98%) |
Sep 11, 2007 | 27.07 | 27.47 | 26.81 | 27.39 | 268,537 | +0.41(+1.53%) |
Sep 10, 2007 | 27.20 | 27.20 | 26.47 | 26.98 | 947,114 | -0.14(-0.53%) |
Sep 07, 2007 | 27.14 | 27.29 | 26.97 | 27.12 | 178,572 | -0.39(-1.42%) |
Sep 06, 2007 | 27.63 | 27.65 | 27.33 | 27.51 | 254,522 | +0.17(+0.61%) |
Sep 05, 2007 | 27.32 | 27.38 | 27.14 | 27.34 | 232,370 | -0.03(-0.12%) |
Sep 04, 2007 | 26.77 | 27.56 | 26.77 | 27.38 | 832,285 | +0.66(+2.48%) |
Aug 31, 2007 | 26.86 | 27.02 | 26.71 | 26.71 | 603,983 | +0.20(+0.76%) |
Aug 30, 2007 | 26.27 | 26.67 | 26.24 | 26.51 | 142,406 | +0.04(+0.13%) |
Aug 29, 2007 | 25.84 | 26.61 | 25.84 | 26.48 | 461,576 | +0.73(+2.83%) |
Aug 28, 2007 | 26.29 | 26.29 | 25.71 | 25.75 | 154,612 | -0.63(-2.38%) |
Aug 27, 2007 | 26.46 | 26.50 | 26.22 | 26.38 | 343,583 | -0.21(-0.81%) |
Aug 24, 2007 | 26.22 | 26.62 | 26.19 | 26.59 | 297,922 | +0.54(+2.05%) |
Aug 23, 2007 | 26.13 | 26.19 | 25.77 | 26.06 | 770,801 | +0.20(+0.77%) |
Aug 22, 2007 | 25.88 | 25.96 | 25.69 | 25.86 | 445,301 | +0.27(+1.04%) |
Aug 21, 2007 | 25.70 | 25.99 | 25.41 | 25.59 | 411,847 | -0.39(-1.52%) |
Aug 20, 2007 | 25.77 | 26.11 | 25.39 | 25.99 | 721,072 | +0.19(+0.75%) |
Aug 17, 2007 | 25.88 | 26.01 | 25.35 | 25.79 | 766,149 | +0.79(+3.18%) |
Aug 16, 2007 | 24.82 | 25.09 | 24.17 | 25.00 | 1,354,147 | -0.15(-0.61%) |
Aug 15, 2007 | 25.80 | 26.06 | 25.14 | 25.15 | 372,516 | -0.67(-2.58%) |
Aug 14, 2007 | 26.26 | 26.26 | 25.74 | 25.82 | 266,276 | -0.19(-0.75%) |
Aug 13, 2007 | 26.48 | 26.50 | 25.94 | 26.01 | 345,843 | -0.04(-0.17%) |
Aug 10, 2007 | 25.58 | 26.29 | 25.27 | 26.06 | 769,445 | +0.17(+0.68%) |
Aug 09, 2007 | 25.99 | 26.59 | 25.80 | 25.88 | 1,071,889 | -0.63(-2.38%) |
Aug 08, 2007 | 26.19 | 26.86 | 26.19 | 26.51 | 971,978 | +0.38(+1.46%) |
Aug 07, 2007 | 25.33 | 26.30 | 25.33 | 26.13 | 1,059,230 | +0.60(+2.36%) |
Aug 06, 2007 | 25.37 | 25.62 | 24.71 | 25.53 | 2,183,041 | -0.03(-0.13%) |
Aug 03, 2007 | 25.76 | 26.36 | 25.37 | 25.56 | 1,784,824 | -0.79(-3.00%) |
Aug 02, 2007 | 26.57 | 26.74 | 25.98 | 26.36 | 418,176 | -0.19(-0.72%) |
Aug 01, 2007 | 26.79 | 27.01 | 25.88 | 26.55 | 590,872 | -0.06(-0.21%) |
Jul 31, 2007 | 27.13 | 27.29 | 26.57 | 26.60 | 548,828 | -0.27(-1.02%) |
Jul 30, 2007 | 26.73 | 26.98 | 26.23 | 26.88 | 583,639 | +0.46(+1.76%) |
Jul 27, 2007 | 26.99 | 27.32 | 26.20 | 26.41 | 582,283 | -0.78(-2.86%) |
Jul 26, 2007 | 27.61 | 27.80 | 26.65 | 27.19 | 1,157,785 | -0.96(-3.40%) |
Jul 25, 2007 | 28.00 | 28.25 | 27.38 | 28.14 | 575,049 | +0.38(+1.39%) |
Jul 24, 2007 | 28.12 | 28.22 | 27.66 | 27.76 | 462,481 | -0.81(-2.83%) |
Jul 23, 2007 | 28.58 | 28.68 | 28.26 | 28.57 | 306,964 | +0.19(+0.68%) |
Jul 20, 2007 | 28.71 | 28.71 | 28.26 | 28.38 | 471,522 | -0.22(-0.77%) |
Jul 19, 2007 | 28.42 | 28.62 | 28.41 | 28.59 | 318,266 | +0.35(+1.23%) |
Jul 18, 2007 | 27.77 | 28.38 | 27.76 | 28.25 | 387,435 | +0.52(+1.87%) |
Jul 17, 2007 | 28.24 | 28.27 | 27.69 | 27.73 | 241,412 | -0.25(-0.88%) |
Jul 16, 2007 | 28.24 | 28.28 | 27.71 | 27.97 | 590,420 | -0.33(-1.16%) |
Jul 13, 2007 | 28.14 | 28.44 | 28.13 | 28.30 | 254,522 | +0.17(+0.59%) |
Jul 12, 2007 | 27.82 | 28.15 | 27.79 | 28.13 | 522,608 | +0.53(+1.92%) |
Jul 11, 2007 | 27.43 | 27.62 | 27.31 | 27.61 | 194,847 | +0.16(+0.58%) |
Jul 10, 2007 | 27.55 | 27.85 | 27.41 | 27.45 | 505,428 | -0.25(-0.89%) |
Jul 09, 2007 | 27.46 | 27.80 | 27.45 | 27.69 | 1,301,547 | +0.31(+1.11%) |
Jul 06, 2007 | 27.34 | 27.48 | 27.22 | 27.39 | 953,895 | +0.28(+1.03%) |
Jul 05, 2007 | 27.24 | 27.34 | 26.84 | 27.11 | 860,766 | -0.01(-0.03%) |
Jul 03, 2007 | 26.98 | 27.19 | 26.94 | 27.12 | 434,904 | +0.21(+0.76%) |
Jul 02, 2007 | 26.77 | 26.91 | 26.62 | 26.91 | 328,212 | +0.39(+1.48%) |
Jun 29, 2007 | 26.59 | 26.84 | 26.39 | 26.52 | 700,728 | +0.13(+0.48%) |
Jun 28, 2007 | 26.63 | 26.78 | 26.34 | 26.39 | 921,345 | -0.17(-0.65%) |
Jun 27, 2007 | 25.89 | 26.60 | 25.80 | 26.57 | 904,618 | +0.50(+1.90%) |
Jun 26, 2007 | 26.72 | 26.72 | 26.07 | 26.07 | 773,966 | -0.55(-2.06%) |
Jun 25, 2007 | 26.81 | 27.00 | 26.54 | 26.62 | 319,622 | -0.28(-1.04%) |
Jun 22, 2007 | 27.05 | 27.13 | 26.63 | 26.90 | 574,145 | -0.15(-0.54%) |
Jun 21, 2007 | 26.68 | 27.14 | 26.69 | 27.05 | 467,453 | +0.52(+1.98%) |
Jun 20, 2007 | 27.32 | 27.41 | 26.52 | 26.52 | 2,226,509 | -0.85(-3.10%) |
Jun 19, 2007 | 27.34 | 27.50 | 27.19 | 27.37 | 676,768 | -0.07(-0.25%) |
Jun 18, 2007 | 27.36 | 27.49 | 27.30 | 27.44 | 376,133 | +0.16(+0.60%) |
Jun 15, 2007 | 27.21 | 27.38 | 27.15 | 27.27 | 253,166 | +0.35(+1.29%) |
Jun 14, 2007 | 26.64 | 27.01 | 26.57 | 26.93 | 792,501 | +0.49(+1.85%) |
Jun 13, 2007 | 26.03 | 26.50 | 26.03 | 26.44 | 254,522 | +0.53(+2.03%) |
Jun 12, 2007 | 26.21 | 26.32 | 25.91 | 25.91 | 718,812 | -0.31(-1.17%) |
Jun 11, 2007 | 26.10 | 26.44 | 25.97 | 26.22 | 159,133 | +0.20(+0.76%) |
Jun 08, 2007 | 25.77 | 26.06 | 25.62 | 26.02 | 649,643 | +0.18(+0.68%) |
Jun 07, 2007 | 26.37 | 26.54 | 25.84 | 25.84 | 296,114 | -0.51(-1.93%) |
Jun 06, 2007 | 26.67 | 26.67 | 26.28 | 26.35 | 655,068 | -0.35(-1.32%) |
Jun 05, 2007 | 26.72 | 26.80 | 26.55 | 26.71 | 203,437 | -0.12(-0.44%) |
Jun 04, 2007 | 26.37 | 26.84 | 26.35 | 26.82 | 137,528 | +0.43(+1.63%) |
Jun 01, 2007 | 26.32 | 26.48 | 26.32 | 26.39 | 726,045 | +0.27(+1.04%) |
May 31, 2007 | 26.37 | 26.43 | 26.06 | 26.12 | 345,391 | -0.18(-0.69%) |
May 30, 2007 | 25.66 | 26.33 | 25.66 | 26.30 | 161,393 | +0.49(+1.91%) |
May 29, 2007 | 25.84 | 25.96 | 25.61 | 25.81 | 185,806 | -0.19(-0.72%) |
May 25, 2007 | 25.95 | 26.05 | 25.79 | 26.00 | 224,233 | +0.39(+1.51%) |
May 24, 2007 | 26.15 | 26.29 | 25.53 | 25.61 | 199,820 | -0.42(-1.60%) |
May 23, 2007 | 26.11 | 26.36 | 26.02 | 26.02 | 245,481 | +0.03(+0.11%) |
May 22, 2007 | 26.21 | 26.39 | 26.00 | 26.00 | 447,562 | -0.21(-0.81%) |
May 21, 2007 | 26.21 | 26.47 | 26.10 | 26.21 | 266,729 | +0.20(+0.77%) |
May 18, 2007 | 25.78 | 26.04 | 25.74 | 26.01 | 316,910 | +0.41(+1.61%) |
May 17, 2007 | 25.29 | 25.78 | 25.14 | 25.59 | 412,751 | +0.35(+1.40%) |
May 16, 2007 | 25.16 | 25.27 | 24.87 | 25.24 | 311,937 | +0.11(+0.45%) |
May 15, 2007 | 25.12 | 25.37 | 25.07 | 25.13 | 478,303 | +0.00(+0.01%) |
May 14, 2007 | 25.32 | 25.22 | 25.01 | 25.13 | 565,556 | +0.08(+0.33%) |
May 11, 2007 | 24.69 | 25.07 | 24.66 | 25.04 | 365,735 | +0.57(+2.32%) |
May 10, 2007 | 24.96 | 25.00 | 24.48 | 24.48 | 232,822 | -0.44(-1.76%) |
May 09, 2007 | 24.94 | 24.98 | 24.64 | 24.91 | 1,180,389 | -0.06(-0.26%) |
May 08, 2007 | 24.84 | 25.00 | 24.63 | 24.98 | 302,443 | +0.08(+0.33%) |
May 07, 2007 | 24.84 | 24.97 | 24.77 | 24.90 | 239,151 | -0.02(-0.10%) |
May 04, 2007 | 25.04 | 25.29 | 24.85 | 24.92 | 252,714 | -0.03(-0.12%) |
May 03, 2007 | 24.77 | 25.03 | 24.67 | 24.95 | 569,172 | +0.22(+0.89%) |
May 02, 2007 | 24.59 | 24.79 | 24.52 | 24.73 | 261,756 | +0.21(+0.84%) |
May 01, 2007 | 24.43 | 24.59 | 24.26 | 24.52 | 1,625,691 | +0.12(+0.48%) |
Apr 30, 2007 | 24.77 | 24.91 | 24.40 | 24.41 | 219,260 | -0.27(-1.10%) |
Apr 27, 2007 | 24.70 | 24.85 | 24.54 | 24.68 | 241,864 | -0.00(-0.02%) |
Apr 26, 2007 | 24.60 | 24.81 | 24.50 | 24.68 | 113,924 | +0.02(+0.09%) |
Apr 25, 2007 | 24.35 | 24.83 | 24.35 | 24.66 | 523,964 | +0.41(+1.68%) |
Apr 24, 2007 | 24.28 | 24.33 | 24.12 | 24.25 | 1,402,814 | -0.02(-0.09%) |
Apr 23, 2007 | 24.33 | 24.53 | 24.27 | 24.28 | 231,014 | -0.01(-0.05%) |
Apr 20, 2007 | 24.09 | 24.34 | 24.06 | 24.29 | 146,927 | +0.44(+1.86%) |
Apr 19, 2007 | 23.90 | 24.00 | 23.81 | 23.85 | 192,587 | -0.30(-1.25%) |
Apr 18, 2007 | 24.19 | 24.20 | 24.03 | 24.15 | 237,343 | -0.12(-0.48%) |
Apr 17, 2007 | 24.49 | 24.51 | 24.19 | 24.27 | 156,420 | -0.08(-0.32%) |
Apr 16, 2007 | 24.29 | 24.41 | 24.09 | 24.34 | 253,166 | +0.12(+0.50%) |
Apr 13, 2007 | 24.20 | 24.30 | 24.12 | 24.22 | 305,608 | +0.00(+0.00%) |
Apr 12, 2007 | 24.06 | 24.27 | 23.82 | 24.22 | 900,097 | +0.22(+0.92%) |
Apr 11, 2007 | 23.98 | 24.12 | 23.81 | 24.00 | 406,422 | +0.03(+0.11%) |
Apr 10, 2007 | 23.81 | 24.05 | 23.79 | 23.97 | 382,914 | +0.36(+1.53%) |
Apr 09, 2007 | 23.71 | 23.93 | 23.61 | 23.61 | 846,299 | -0.08(-0.32%) |
Apr 05, 2007 | 23.56 | 23.76 | 23.56 | 23.69 | 188,970 | +0.10(+0.42%) |
Apr 04, 2007 | 23.27 | 23.65 | 23.27 | 23.59 | 277,579 | +0.08(+0.36%) |
Apr 03, 2007 | 23.40 | 23.57 | 23.25 | 23.50 | 377,489 | +0.10(+0.44%) |
Apr 02, 2007 | 23.24 | 23.48 | 23.17 | 23.40 | 160,489 | +0.31(+1.35%) |
Mar 30, 2007 | 23.41 | 23.43 | 23.08 | 23.09 | 475,591 | -0.34(-1.46%) |
Mar 29, 2007 | 23.42 | 23.50 | 23.25 | 23.43 | 431,739 | +0.17(+0.75%) |
Mar 28, 2007 | 23.34 | 23.41 | 23.17 | 23.26 | 829,572 | -0.02(-0.09%) |
Mar 27, 2007 | 23.16 | 23.33 | 23.09 | 23.28 | 237,795 | +0.09(+0.39%) |
Mar 26, 2007 | 23.30 | 23.31 | 22.98 | 23.19 | 169,531 | +0.10(+0.41%) |
Mar 23, 2007 | 23.00 | 23.17 | 22.96 | 23.09 | 1,378,853 | +0.07(+0.29%) |
Mar 22, 2007 | 22.85 | 23.16 | 22.81 | 23.03 | 822,791 | +0.42(+1.84%) |
Mar 21, 2007 | 22.30 | 22.73 | 22.30 | 22.61 | 275,770 | +0.38(+1.72%) |
Mar 20, 2007 | 22.14 | 22.28 | 22.01 | 22.23 | 248,645 | +0.12(+0.53%) |
Mar 19, 2007 | 21.91 | 22.16 | 21.90 | 22.11 | 658,685 | +0.42(+1.96%) |
Mar 16, 2007 | 21.90 | 22.00 | 21.63 | 21.69 | 339,966 | -0.21(-0.97%) |
Mar 15, 2007 | 21.90 | 22.03 | 21.83 | 21.90 | 132,008 | -0.06(-0.26%) |
Mar 14, 2007 | 21.82 | 21.96 | 21.53 | 21.96 | 817,366 | +0.31(+1.44%) |
Mar 13, 2007 | 21.95 | 22.21 | 21.64 | 21.64 | 275,770 | -0.31(-1.41%) |
Mar 12, 2007 | 21.83 | 22.05 | 21.81 | 21.95 | 234,631 | -0.08(-0.36%) |
Mar 09, 2007 | 22.17 | 22.18 | 21.92 | 22.03 | 216,095 | +0.01(+0.06%) |
Mar 08, 2007 | 22.12 | 22.17 | 21.92 | 22.02 | 249,549 | +0.08(+0.38%) |
Mar 07, 2007 | 21.39 | 22.29 | 21.39 | 21.94 | 344,487 | +0.31(+1.44%) |
Mar 06, 2007 | 21.59 | 21.66 | 21.45 | 21.62 | 188,518 | +0.41(+1.92%) |
Mar 05, 2007 | 21.09 | 21.49 | 21.09 | 21.22 | 407,326 | -0.21(-0.97%) |
Mar 02, 2007 | 21.68 | 21.73 | 21.34 | 21.43 | 352,172 | -0.36(-1.64%) |
Mar 01, 2007 | 21.43 | 21.99 | 21.32 | 21.78 | 540,316 | -0.03(-0.13%) |
Feb 28, 2007 | 22.01 | 22.12 | 21.79 | 21.81 | 396,024 | +0.04(+0.18%) |
Feb 27, 2007 | 22.36 | 22.56 | 21.69 | 21.77 | 366,639 | -0.89(-3.92%) |
Feb 26, 2007 | 22.66 | 22.81 | 22.60 | 22.66 | 189,576 | +0.14(+0.63%) |
Feb 23, 2007 | 22.61 | 22.64 | 22.48 | 22.52 | 506,333 | +0.04(+0.17%) |
Feb 22, 2007 | 22.23 | 22.52 | 22.21 | 22.48 | 594,941 | +0.21(+0.92%) |
Feb 21, 2007 | 22.05 | 22.29 | 21.93 | 22.27 | 264,016 | +0.18(+0.83%) |
Feb 20, 2007 | 22.00 | 22.10 | 21.97 | 22.09 | 202,985 | -0.18(-0.79%) |
Feb 16, 2007 | 22.30 | 22.33 | 22.21 | 22.27 | 234,179 | +0.01(+0.04%) |
Feb 15, 2007 | 22.34 | 22.37 | 22.16 | 22.26 | 164,106 | -0.25(-1.09%) |
Feb 14, 2007 | 22.56 | 22.70 | 22.37 | 22.50 | 379,320 | +0.06(+0.27%) |
Feb 13, 2007 | 22.20 | 22.47 | 22.20 | 22.45 | 333,103 | +0.27(+1.24%) |
Feb 12, 2007 | 22.38 | 22.38 | 22.07 | 22.17 | 325,047 | -0.27(-1.22%) |
Feb 09, 2007 | 22.63 | 22.63 | 22.37 | 22.45 | 480,112 | -0.09(-0.38%) |
Feb 08, 2007 | 22.32 | 22.57 | 22.19 | 22.53 | 254,974 | +0.21(+0.95%) |
Feb 07, 2007 | 22.56 | 22.63 | 22.22 | 22.32 | 467,906 | -0.13(-0.56%) |
Feb 06, 2007 | 22.61 | 22.69 | 22.33 | 22.45 | 676,768 | -0.10(-0.43%) |
Feb 05, 2007 | 22.61 | 22.73 | 22.48 | 22.54 | 177,216 | -0.03(-0.13%) |
Feb 02, 2007 | 22.54 | 22.68 | 22.33 | 22.57 | 265,372 | +0.06(+0.29%) |
Feb 01, 2007 | 22.42 | 22.59 | 22.23 | 22.51 | 237,343 | +0.20(+0.91%) |
Jan 31, 2007 | 22.11 | 22.41 | 22.08 | 22.30 | 587,256 | +0.10(+0.45%) |
Jan 30, 2007 | 21.91 | 22.27 | 21.86 | 22.20 | 550,637 | +0.48(+2.20%) |
Jan 29, 2007 | 21.83 | 22.02 | 21.67 | 21.73 | 200,724 | -0.09(-0.41%) |
Jan 26, 2007 | 21.99 | 22.02 | 21.77 | 21.81 | 213,835 | +0.03(+0.12%) |
Jan 25, 2007 | 22.12 | 22.20 | 21.73 | 21.79 | 1,201,637 | -0.43(-1.93%) |
Jan 24, 2007 | 22.12 | 22.26 | 21.84 | 22.22 | 631,108 | +0.09(+0.41%) |
Jan 23, 2007 | 21.89 | 22.25 | 21.83 | 22.13 | 1,143,318 | +0.54(+2.50%) |
Jan 22, 2007 | 21.83 | 21.89 | 21.49 | 21.59 | 551,541 | -0.11(-0.51%) |
Jan 19, 2007 | 21.11 | 21.72 | 21.11 | 21.70 | 500,456 | +0.55(+2.59%) |
Jan 18, 2007 | 21.41 | 21.54 | 21.01 | 21.15 | 723,785 | -0.15(-0.70%) |
Jan 17, 2007 | 21.11 | 21.40 | 21.10 | 21.30 | 291,593 | +0.24(+1.13%) |
Jan 16, 2007 | 21.14 | 21.36 | 20.97 | 21.06 | 393,312 | -0.23(-1.08%) |
Jan 12, 2007 | 20.87 | 21.33 | 20.87 | 21.29 | 278,483 | +0.56(+2.71%) |
Jan 11, 2007 | 20.86 | 21.37 | 20.69 | 20.73 | 566,460 | -0.15(-0.72%) |
Jan 10, 2007 | 21.03 | 21.14 | 20.78 | 20.88 | 971,978 | -0.36(-1.69%) |
Jan 09, 2007 | 21.13 | 21.41 | 21.01 | 21.23 | 639,697 | -0.22(-1.02%) |
Jan 08, 2007 | 21.72 | 21.72 | 21.25 | 21.45 | 565,556 | +0.04(+0.21%) |
Jan 05, 2007 | 21.31 | 21.48 | 21.17 | 21.41 | 548,828 | +0.14(+0.64%) |
Jan 04, 2007 | 21.53 | 21.58 | 21.20 | 21.27 | 542,951 | -0.41(-1.89%) |
Jan 03, 2007 | 22.19 | 22.19 | 21.54 | 21.68 | 1,536,178 | -0.84(-3.75%) |
Dec 29, 2006 | 22.64 | 22.67 | 22.50 | 22.53 | 241,864 | -0.23(-0.99%) |
Dec 28, 2006 | 22.74 | 22.79 | 22.65 | 22.75 | 180,833 | +0.05(+0.20%) |
Dec 27, 2006 | 22.56 | 22.73 | 22.39 | 22.71 | 187,162 | +0.23(+1.04%) |
Dec 26, 2006 | 22.62 | 22.65 | 22.30 | 22.47 | 218,356 | +0.02(+0.09%) |
Dec 22, 2006 | 22.62 | 22.67 | 22.45 | 22.45 | 223,329 | -0.19(-0.83%) |
Dec 21, 2006 | 22.91 | 22.91 | 22.48 | 22.64 | 188,970 | -0.13(-0.59%) |
Dec 20, 2006 | 23.05 | 23.08 | 22.77 | 22.78 | 516,278 | -0.35(-1.49%) |
Dec 19, 2006 | 22.57 | 23.17 | 22.50 | 23.12 | 346,295 | +0.35(+1.53%) |
Dec 18, 2006 | 23.39 | 23.39 | 22.75 | 22.77 | 344,487 | -0.68(-2.91%) |
Dec 15, 2006 | 23.71 | 23.71 | 23.44 | 23.46 | 188,518 | -0.24(-1.01%) |
Dec 14, 2006 | 23.36 | 23.78 | 23.36 | 23.69 | 244,124 | +0.40(+1.70%) |
Dec 13, 2006 | 23.12 | 23.37 | 23.07 | 23.30 | 193,491 | +0.21(+0.89%) |
Dec 12, 2006 | 23.15 | 23.24 | 22.94 | 23.09 | 158,681 | +0.05(+0.23%) |
Dec 11, 2006 | 22.99 | 23.14 | 22.90 | 23.04 | 165,914 | +0.00(+0.02%) |
Dec 08, 2006 | 23.27 | 23.27 | 23.03 | 23.04 | 142,858 | -0.07(-0.30%) |
Dec 07, 2006 | 23.30 | 23.30 | 22.98 | 23.10 | 131,104 | -0.16(-0.69%) |
Dec 06, 2006 | 23.27 | 23.51 | 23.24 | 23.27 | 146,927 | -0.06(-0.24%) |
Dec 05, 2006 | 23.48 | 23.48 | 23.15 | 23.32 | 214,287 | +0.06(+0.27%) |
Dec 04, 2006 | 23.27 | 23.27 | 23.04 | 23.26 | 510,853 | -0.01(-0.06%) |
Dec 01, 2006 | 22.92 | 23.31 | 22.83 | 23.27 | 1,099,014 | +0.08(+0.33%) |
Nov 30, 2006 | 23.05 | 23.31 | 22.93 | 23.19 | 401,901 | +0.17(+0.73%) |
Nov 29, 2006 | 22.35 | 23.11 | 22.35 | 23.03 | 341,774 | +0.69(+3.10%) |
Nov 28, 2006 | 22.10 | 22.40 | 22.10 | 22.33 | 203,889 | +0.40(+1.81%) |
Nov 27, 2006 | 22.05 | 22.24 | 21.88 | 21.94 | 298,374 | -0.14(-0.65%) |
Nov 24, 2006 | 22.08 | 22.22 | 22.06 | 22.08 | 89,060 | -0.04(-0.16%) |
Nov 22, 2006 | 22.27 | 22.29 | 21.90 | 22.12 | 373,872 | -0.12(-0.54%) |
Nov 21, 2006 | 22.01 | 22.27 | 21.93 | 22.24 | 641,958 | +0.40(+1.83%) |
Nov 20, 2006 | 21.79 | 22.03 | 21.70 | 21.84 | 2,430,851 | -0.07(-0.30%) |
Nov 17, 2006 | 21.47 | 21.95 | 21.45 | 21.90 | 617,545 | +0.25(+1.14%) |
Nov 16, 2006 | 22.46 | 22.56 | 21.66 | 21.66 | 2,699,840 | -0.65(-2.92%) |
Nov 15, 2006 | 22.12 | 22.43 | 22.10 | 22.31 | 1,768,097 | +0.20(+0.89%) |
Nov 14, 2006 | 22.07 | 22.23 | 21.94 | 22.11 | 391,504 | +0.09(+0.40%) |
Nov 13, 2006 | 21.81 | 22.15 | 21.81 | 22.02 | 182,641 | +0.04(+0.16%) |
Nov 10, 2006 | 22.20 | 22.20 | 21.89 | 21.99 | 425,862 | -0.25(-1.13%) |
Nov 09, 2006 | 22.15 | 22.43 | 22.08 | 22.24 | 341,322 | +0.20(+0.90%) |
Nov 08, 2006 | 21.61 | 22.06 | 21.61 | 22.04 | 462,481 | +0.38(+1.77%) |
Nov 07, 2006 | 21.82 | 21.90 | 21.54 | 21.66 | 637,437 | -0.19(-0.89%) |
Nov 06, 2006 | 21.64 | 21.91 | 21.51 | 21.85 | 326,404 | +0.23(+1.07%) |
Nov 03, 2006 | 21.19 | 21.71 | 21.19 | 21.62 | 244,576 | +0.44(+2.08%) |
Nov 02, 2006 | 21.04 | 21.31 | 20.97 | 21.18 | 246,837 | +0.02(+0.11%) |
Nov 01, 2006 | 21.33 | 21.42 | 20.96 | 21.16 | 575,953 | -0.19(-0.89%) |
Oct 31, 2006 | 21.06 | 21.36 | 20.86 | 21.35 | 306,512 | +0.21(+0.99%) |
Oct 30, 2006 | 21.23 | 21.40 | 21.06 | 21.14 | 563,295 | -0.31(-1.42%) |
Oct 27, 2006 | 21.68 | 21.78 | 21.42 | 21.44 | 207,506 | -0.20(-0.94%) |
Oct 26, 2006 | 21.90 | 21.93 | 21.51 | 21.64 | 306,512 | -0.05(-0.23%) |
Oct 25, 2006 | 21.29 | 21.83 | 21.25 | 21.70 | 404,614 | +0.37(+1.72%) |
Oct 24, 2006 | 20.95 | 21.36 | 20.94 | 21.33 | 412,299 | +0.38(+1.79%) |
Oct 23, 2006 | 20.69 | 21.03 | 20.66 | 20.95 | 190,779 | +0.02(+0.10%) |
Oct 20, 2006 | 21.17 | 21.17 | 20.86 | 20.93 | 316,910 | -0.21(-1.01%) |
Oct 19, 2006 | 20.75 | 21.16 | 20.75 | 21.15 | 159,133 | +0.38(+1.85%) |
Oct 18, 2006 | 20.95 | 21.05 | 20.62 | 20.76 | 297,470 | -0.14(-0.66%) |
Oct 17, 2006 | 21.01 | 21.01 | 20.75 | 20.90 | 138,789 | -0.14(-0.66%) |
Oct 16, 2006 | 20.62 | 21.06 | 20.62 | 21.04 | 565,556 | +0.47(+2.27%) |
Oct 13, 2006 | 20.46 | 20.77 | 20.42 | 20.57 | 174,504 | +0.28(+1.37%) |
Oct 12, 2006 | 19.91 | 20.31 | 19.91 | 20.29 | 254,974 | +0.36(+1.80%) |
Oct 11, 2006 | 20.11 | 20.20 | 19.88 | 19.93 | 610,764 | -0.27(-1.34%) |
Oct 10, 2006 | 19.86 | 20.27 | 19.85 | 20.20 | 1,010,405 | +0.30(+1.49%) |
Oct 09, 2006 | 20.32 | 20.35 | 19.87 | 19.91 | 1,362,126 | -0.25(-1.24%) |
Oct 06, 2006 | 19.99 | 20.19 | 19.83 | 20.16 | 176,764 | +0.02(+0.11%) |
Oct 05, 2006 | 20.20 | 20.24 | 19.94 | 20.14 | 334,993 | +0.28(+1.43%) |
Oct 04, 2006 | 19.54 | 19.89 | 19.26 | 19.85 | 632,464 | +0.31(+1.57%) |
Oct 03, 2006 | 20.06 | 20.06 | 19.54 | 19.55 | 742,320 | -0.70(-3.46%) |