Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 21.91 | 22.14 | 21.51 | 21.63 | 382,237 | -0.31(-1.41%) |
Sep 27, 2007 | 22.15 | 22.24 | 21.62 | 21.94 | 347,058 | -0.09(-0.39%) |
Sep 26, 2007 | 21.61 | 22.24 | 21.52 | 22.03 | 459,970 | +0.60(+2.82%) |
Sep 25, 2007 | 21.27 | 21.58 | 21.11 | 21.42 | 507,503 | +0.01(+0.06%) |
Sep 24, 2007 | 21.82 | 22.04 | 21.09 | 21.41 | 572,038 | -0.54(-2.45%) |
Sep 21, 2007 | 21.73 | 22.07 | 21.45 | 21.95 | 940,215 | +0.42(+1.96%) |
Sep 20, 2007 | 21.77 | 21.92 | 21.26 | 21.53 | 419,221 | -0.31(-1.40%) |
Sep 19, 2007 | 21.97 | 22.40 | 21.68 | 21.83 | 602,135 | +0.04(+0.20%) |
Sep 18, 2007 | 20.42 | 21.81 | 20.39 | 21.79 | 611,968 | +1.52(+7.48%) |
Sep 17, 2007 | 20.71 | 20.73 | 20.20 | 20.27 | 810,796 | -0.45(-2.18%) |
Sep 14, 2007 | 20.55 | 20.78 | 20.36 | 20.73 | 429,667 | -0.02(-0.08%) |
Sep 13, 2007 | 20.86 | 21.01 | 20.48 | 20.74 | 354,539 | +0.04(+0.19%) |
Sep 12, 2007 | 20.91 | 21.04 | 20.50 | 20.70 | 515,789 | -0.26(-1.23%) |
Sep 11, 2007 | 20.69 | 21.04 | 20.39 | 20.96 | 298,252 | +0.37(+1.82%) |
Sep 10, 2007 | 20.78 | 21.04 | 20.38 | 20.59 | 351,134 | -0.18(-0.87%) |
Sep 07, 2007 | 21.20 | 21.83 | 20.62 | 20.77 | 327,613 | -0.79(-3.66%) |
Sep 06, 2007 | 21.54 | 21.67 | 21.20 | 21.56 | 333,511 | +0.06(+0.28%) |
Sep 05, 2007 | 21.39 | 21.60 | 21.30 | 21.50 | 351,782 | -0.09(-0.40%) |
Sep 04, 2007 | 21.61 | 21.90 | 21.52 | 21.58 | 363,077 | -0.05(-0.22%) |
Aug 31, 2007 | 21.72 | 21.86 | 21.44 | 21.63 | 356,965 | +0.22(+1.03%) |
Aug 30, 2007 | 21.23 | 21.73 | 21.04 | 21.41 | 526,066 | -0.04(-0.20%) |
Aug 29, 2007 | 20.86 | 21.48 | 20.71 | 21.45 | 822,540 | +0.70(+3.36%) |
Aug 28, 2007 | 20.94 | 21.14 | 20.72 | 20.76 | 523,577 | -0.41(-1.95%) |
Aug 27, 2007 | 21.59 | 21.59 | 21.11 | 21.17 | 614,240 | -0.41(-1.90%) |
Aug 24, 2007 | 21.53 | 22.40 | 21.21 | 21.58 | 1,969,998 | +1.39(+6.87%) |
Aug 23, 2007 | 21.02 | 21.02 | 19.94 | 20.19 | 460,825 | -0.79(-3.78%) |
Aug 22, 2007 | 20.80 | 21.02 | 20.56 | 20.98 | 169,163 | +0.41(+1.99%) |
Aug 21, 2007 | 20.77 | 20.97 | 20.51 | 20.58 | 133,947 | -0.28(-1.32%) |
Aug 20, 2007 | 20.66 | 20.89 | 20.40 | 20.85 | 235,457 | +0.28(+1.34%) |
Aug 17, 2007 | 21.05 | 21.23 | 20.28 | 20.58 | 743,213 | +0.24(+1.19%) |
Aug 16, 2007 | 19.74 | 21.11 | 19.65 | 20.33 | 980,962 | +0.57(+2.90%) |
Aug 15, 2007 | 19.78 | 20.72 | 19.74 | 19.76 | 403,873 | -0.10(-0.50%) |
Aug 14, 2007 | 20.36 | 20.55 | 19.72 | 19.86 | 399,908 | -0.51(-2.52%) |
Aug 13, 2007 | 21.77 | 22.19 | 20.27 | 20.37 | 521,163 | -1.11(-5.17%) |
Aug 10, 2007 | 21.51 | 22.60 | 21.17 | 21.48 | 826,040 | -0.39(-1.77%) |
Aug 09, 2007 | 21.37 | 22.48 | 20.57 | 21.87 | 1,213,015 | -0.31(-1.42%) |
Aug 08, 2007 | 20.98 | 22.62 | 20.95 | 22.19 | 958,899 | +1.37(+6.60%) |
Aug 07, 2007 | 20.25 | 20.94 | 19.88 | 20.81 | 643,414 | +0.48(+2.35%) |
Aug 06, 2007 | 19.39 | 20.37 | 19.23 | 20.33 | 668,307 | +0.79(+4.06%) |
Aug 03, 2007 | 19.54 | 20.27 | 19.41 | 19.54 | 577,075 | -0.75(-3.67%) |
Aug 02, 2007 | 20.18 | 20.45 | 19.94 | 20.29 | 352,947 | +0.17(+0.86%) |
Aug 01, 2007 | 19.63 | 20.29 | 19.31 | 20.11 | 550,153 | +0.40(+2.03%) |
Jul 31, 2007 | 19.85 | 20.46 | 19.56 | 19.71 | 780,929 | +0.09(+0.44%) |
Jul 30, 2007 | 19.86 | 20.19 | 19.30 | 19.63 | 1,188,946 | -0.27(-1.36%) |
Jul 27, 2007 | 20.73 | 20.88 | 19.88 | 19.90 | 667,002 | -0.90(-4.31%) |
Jul 26, 2007 | 21.10 | 21.41 | 20.47 | 20.79 | 778,485 | -0.72(-3.36%) |
Jul 25, 2007 | 21.35 | 21.76 | 20.90 | 21.52 | 896,313 | +0.36(+1.71%) |
Jul 24, 2007 | 21.29 | 21.39 | 21.06 | 21.16 | 648,627 | -0.41(-1.90%) |
Jul 23, 2007 | 21.54 | 21.77 | 21.26 | 21.57 | 588,934 | -0.08(-0.36%) |
Jul 20, 2007 | 21.76 | 21.76 | 21.30 | 21.64 | 605,331 | -0.16(-0.75%) |
Jul 19, 2007 | 21.68 | 21.93 | 21.59 | 21.81 | 334,737 | +0.24(+1.12%) |
Jul 18, 2007 | 21.62 | 22.00 | 21.23 | 21.57 | 433,007 | -0.20(-0.93%) |
Jul 17, 2007 | 21.58 | 21.98 | 21.58 | 21.77 | 307,495 | +0.19(+0.88%) |
Jul 16, 2007 | 21.86 | 21.86 | 21.48 | 21.58 | 300,835 | -0.39(-1.77%) |
Jul 13, 2007 | 22.04 | 22.08 | 21.82 | 21.97 | 130,635 | -0.14(-0.62%) |
Jul 12, 2007 | 21.73 | 22.13 | 21.54 | 22.10 | 391,248 | +0.47(+2.19%) |
Jul 11, 2007 | 21.44 | 21.69 | 21.22 | 21.63 | 320,953 | +0.23(+1.07%) |
Jul 10, 2007 | 21.86 | 21.86 | 21.39 | 21.40 | 466,804 | -0.68(-3.10%) |
Jul 09, 2007 | 21.97 | 22.15 | 21.84 | 22.09 | 238,561 | +0.03(+0.16%) |
Jul 06, 2007 | 21.89 | 22.19 | 21.71 | 22.05 | 245,780 | +0.04(+0.18%) |
Jul 05, 2007 | 22.20 | 22.22 | 21.86 | 22.01 | 266,648 | -0.22(-0.97%) |
Jul 03, 2007 | 22.25 | 22.35 | 22.06 | 22.23 | 133,397 | -0.01(-0.04%) |
Jul 02, 2007 | 21.81 | 22.28 | 21.60 | 22.24 | 357,211 | +0.63(+2.91%) |
Jun 29, 2007 | 21.82 | 22.13 | 21.60 | 21.61 | 510,330 | -0.12(-0.57%) |
Jun 28, 2007 | 21.65 | 22.07 | 21.56 | 21.73 | 453,594 | +0.13(+0.62%) |
Jun 27, 2007 | 21.02 | 21.61 | 20.83 | 21.60 | 584,542 | +0.46(+2.18%) |
Jun 26, 2007 | 21.12 | 21.30 | 20.88 | 21.14 | 387,503 | +0.09(+0.45%) |
Jun 25, 2007 | 21.24 | 21.41 | 20.82 | 21.04 | 604,647 | -0.26(-1.23%) |
Jun 22, 2007 | 21.48 | 21.53 | 21.22 | 21.31 | 1,170,868 | -0.27(-1.24%) |
Jun 21, 2007 | 21.15 | 21.62 | 20.95 | 21.57 | 485,244 | +0.33(+1.56%) |
Jun 20, 2007 | 21.71 | 21.84 | 21.24 | 21.24 | 358,168 | -0.51(-2.36%) |
Jun 19, 2007 | 21.80 | 21.88 | 21.50 | 21.76 | 394,843 | -0.13(-0.61%) |
Jun 18, 2007 | 21.95 | 22.02 | 21.77 | 21.89 | 353,989 | -0.04(-0.20%) |
Jun 15, 2007 | 21.97 | 22.33 | 21.81 | 21.93 | 813,132 | +0.23(+1.07%) |
Jun 14, 2007 | 21.63 | 22.10 | 21.55 | 21.70 | 410,628 | +0.15(+0.68%) |
Jun 13, 2007 | 21.35 | 21.63 | 21.16 | 21.55 | 722,139 | +0.25(+1.17%) |
Jun 12, 2007 | 21.40 | 21.66 | 21.15 | 21.30 | 653,662 | -0.22(-1.04%) |
Jun 11, 2007 | 21.41 | 21.60 | 21.02 | 21.53 | 737,162 | +0.04(+0.20%) |
Jun 08, 2007 | 21.12 | 21.51 | 20.93 | 21.48 | 474,710 | +0.31(+1.47%) |
Jun 07, 2007 | 21.61 | 21.75 | 21.13 | 21.17 | 678,353 | -0.59(-2.71%) |
Jun 06, 2007 | 22.07 | 22.07 | 21.65 | 21.76 | 439,390 | -0.42(-1.88%) |
Jun 05, 2007 | 22.46 | 22.46 | 21.82 | 22.18 | 434,845 | -0.43(-1.91%) |
Jun 04, 2007 | 22.52 | 22.68 | 22.32 | 22.61 | 597,133 | +0.08(+0.36%) |
Jun 01, 2007 | 22.42 | 22.76 | 22.20 | 22.53 | 780,636 | +0.13(+0.60%) |
May 31, 2007 | 22.75 | 22.81 | 22.26 | 22.40 | 671,933 | -0.32(-1.42%) |
May 30, 2007 | 22.80 | 22.93 | 22.15 | 22.72 | 885,241 | -0.40(-1.75%) |
May 29, 2007 | 23.02 | 23.46 | 22.82 | 23.13 | 1,037,995 | +0.06(+0.28%) |
May 25, 2007 | 21.37 | 23.38 | 21.37 | 23.06 | 2,163,660 | +2.65(+13.00%) |
May 24, 2007 | 20.41 | 20.73 | 20.22 | 20.41 | 710,477 | -0.11(-0.55%) |
May 23, 2007 | 20.58 | 20.79 | 20.43 | 20.52 | 251,339 | +0.00(+0.02%) |
May 22, 2007 | 20.50 | 20.60 | 20.25 | 20.51 | 295,652 | +0.11(+0.53%) |
May 21, 2007 | 19.92 | 20.44 | 19.89 | 20.41 | 826,346 | +0.44(+2.18%) |
May 18, 2007 | 20.03 | 20.20 | 19.91 | 19.97 | 433,641 | +0.00(+0.00%) |
May 17, 2007 | 20.22 | 20.27 | 19.83 | 19.97 | 262,574 | -0.25(-1.21%) |
May 16, 2007 | 20.24 | 20.26 | 19.83 | 20.22 | 343,748 | +0.08(+0.41%) |
May 15, 2007 | 20.31 | 20.76 | 20.10 | 20.14 | 730,711 | -0.26(-1.27%) |
May 14, 2007 | 20.49 | 20.70 | 20.31 | 20.39 | 678,277 | -0.13(-0.63%) |
May 11, 2007 | 20.39 | 20.67 | 20.31 | 20.52 | 450,934 | +0.18(+0.89%) |
May 10, 2007 | 20.53 | 20.84 | 20.17 | 20.34 | 1,040,228 | -0.23(-1.13%) |
May 09, 2007 | 19.18 | 20.79 | 19.10 | 20.58 | 1,128,707 | +0.98(+5.01%) |
May 08, 2007 | 19.81 | 20.01 | 19.43 | 19.59 | 243,934 | -0.41(-2.07%) |
May 07, 2007 | 20.00 | 20.17 | 19.84 | 20.01 | 292,936 | +0.05(+0.26%) |
May 04, 2007 | 19.93 | 19.95 | 19.70 | 19.95 | 239,659 | +0.11(+0.54%) |
May 03, 2007 | 19.87 | 19.95 | 19.55 | 19.85 | 661,919 | -0.03(-0.15%) |
May 02, 2007 | 19.57 | 19.91 | 19.49 | 19.88 | 341,373 | +0.36(+1.83%) |
May 01, 2007 | 19.77 | 19.84 | 19.28 | 19.52 | 464,787 | -0.22(-1.13%) |
Apr 30, 2007 | 20.36 | 20.36 | 19.73 | 19.74 | 510,344 | -0.53(-2.61%) |
Apr 27, 2007 | 20.36 | 20.42 | 20.20 | 20.27 | 237,827 | -0.13(-0.65%) |
Apr 26, 2007 | 20.24 | 20.45 | 20.09 | 20.41 | 302,864 | +0.12(+0.62%) |
Apr 25, 2007 | 20.31 | 20.55 | 20.13 | 20.28 | 357,348 | +0.07(+0.34%) |
Apr 24, 2007 | 20.34 | 20.34 | 20.11 | 20.21 | 267,435 | -0.06(-0.30%) |
Apr 23, 2007 | 20.40 | 20.54 | 20.14 | 20.27 | 262,361 | -0.20(-0.97%) |
Apr 20, 2007 | 20.30 | 20.63 | 20.25 | 20.47 | 352,327 | +0.32(+1.60%) |
Apr 19, 2007 | 20.00 | 20.19 | 19.86 | 20.15 | 784,891 | +0.07(+0.37%) |
Apr 18, 2007 | 19.98 | 20.19 | 19.78 | 20.08 | 440,997 | +0.03(+0.13%) |
Apr 17, 2007 | 20.14 | 20.14 | 19.92 | 20.05 | 439,924 | -0.13(-0.64%) |
Apr 16, 2007 | 19.64 | 20.18 | 19.59 | 20.18 | 250,172 | +0.58(+2.94%) |
Apr 13, 2007 | 19.63 | 19.72 | 19.38 | 19.60 | 624,412 | +0.01(+0.07%) |
Apr 12, 2007 | 19.39 | 19.63 | 19.28 | 19.59 | 742,724 | +0.20(+1.02%) |
Apr 11, 2007 | 19.46 | 19.51 | 19.24 | 19.39 | 656,571 | -0.23(-1.19%) |
Apr 10, 2007 | 19.70 | 19.87 | 19.53 | 19.62 | 490,339 | -0.13(-0.65%) |
Apr 09, 2007 | 19.78 | 19.84 | 19.60 | 19.75 | 386,647 | -0.04(-0.20%) |
Apr 05, 2007 | 19.79 | 20.05 | 19.75 | 19.79 | 268,252 | -0.05(-0.24%) |
Apr 04, 2007 | 20.23 | 20.24 | 19.78 | 19.84 | 338,653 | -0.36(-1.77%) |
Apr 03, 2007 | 20.21 | 20.37 | 20.08 | 20.20 | 394,613 | +0.06(+0.30%) |
Apr 02, 2007 | 20.05 | 20.29 | 19.90 | 20.14 | 287,813 | +0.12(+0.60%) |
Mar 30, 2007 | 20.02 | 20.18 | 19.73 | 20.02 | 443,773 | +0.01(+0.04%) |
Mar 29, 2007 | 20.09 | 20.14 | 19.74 | 20.01 | 233,651 | +0.09(+0.43%) |
Mar 28, 2007 | 19.80 | 20.07 | 19.72 | 19.92 | 926,383 | +0.01(+0.06%) |
Mar 27, 2007 | 19.96 | 20.25 | 19.80 | 19.91 | 931,645 | -0.14(-0.71%) |
Mar 26, 2007 | 20.07 | 20.12 | 19.82 | 20.05 | 347,239 | -0.04(-0.19%) |
Mar 23, 2007 | 20.11 | 20.32 | 20.04 | 20.09 | 355,686 | -0.01(-0.04%) |
Mar 22, 2007 | 20.18 | 20.29 | 19.94 | 20.10 | 480,014 | +0.01(+0.04%) |
Mar 21, 2007 | 19.62 | 20.12 | 19.40 | 20.09 | 458,759 | +0.47(+2.42%) |
Mar 20, 2007 | 19.63 | 19.71 | 19.51 | 19.61 | 442,944 | +0.00(+0.00%) |
Mar 19, 2007 | 19.39 | 19.70 | 19.35 | 19.61 | 484,408 | +0.27(+1.38%) |
Mar 16, 2007 | 19.62 | 19.65 | 19.20 | 19.35 | 742,162 | -0.28(-1.40%) |
Mar 15, 2007 | 19.64 | 19.98 | 19.46 | 19.62 | 579,250 | +0.00(+0.00%) |
Mar 14, 2007 | 19.65 | 19.86 | 19.26 | 19.62 | 688,228 | +0.02(+0.11%) |
Mar 13, 2007 | 20.30 | 20.20 | 19.54 | 19.60 | 705,572 | -0.69(-3.42%) |
Mar 12, 2007 | 20.04 | 20.36 | 19.96 | 20.30 | 577,808 | +0.13(+0.66%) |
Mar 09, 2007 | 20.29 | 20.29 | 19.85 | 20.16 | 382,689 | -0.01(-0.06%) |
Mar 08, 2007 | 20.36 | 20.68 | 20.02 | 20.17 | 669,391 | -0.07(-0.36%) |
Mar 07, 2007 | 20.34 | 20.61 | 20.15 | 20.25 | 935,598 | +0.41(+2.04%) |
Mar 06, 2007 | 19.51 | 19.99 | 19.20 | 19.84 | 1,052,765 | +0.64(+3.34%) |
Mar 05, 2007 | 19.83 | 20.06 | 19.12 | 19.20 | 1,218,922 | -0.88(-4.38%) |
Mar 02, 2007 | 20.51 | 20.51 | 19.95 | 20.08 | 1,090,632 | -0.70(-3.36%) |
Mar 01, 2007 | 20.92 | 21.13 | 20.32 | 20.78 | 627,316 | -0.24(-1.13%) |
Feb 28, 2007 | 21.99 | 21.99 | 20.68 | 21.01 | 1,157,704 | -1.50(-6.68%) |
Feb 27, 2007 | 23.78 | 23.78 | 22.49 | 22.52 | 453,842 | -1.42(-5.94%) |
Feb 26, 2007 | 24.23 | 24.25 | 23.72 | 23.94 | 431,050 | -0.13(-0.54%) |
Feb 23, 2007 | 24.01 | 24.20 | 23.66 | 24.07 | 240,606 | +0.02(+0.07%) |
Feb 22, 2007 | 24.34 | 24.62 | 23.69 | 24.05 | 472,032 | -0.56(-2.29%) |
Feb 21, 2007 | 24.17 | 24.84 | 24.15 | 24.62 | 340,306 | +0.36(+1.49%) |
Feb 20, 2007 | 23.94 | 24.28 | 23.64 | 24.25 | 243,048 | +0.25(+1.02%) |
Feb 16, 2007 | 23.77 | 24.08 | 23.53 | 24.01 | 525,030 | +0.24(+1.02%) |
Feb 15, 2007 | 23.60 | 23.86 | 23.53 | 23.77 | 293,379 | +0.12(+0.51%) |
Feb 14, 2007 | 23.07 | 23.72 | 23.07 | 23.65 | 511,634 | +0.56(+2.43%) |
Feb 13, 2007 | 23.01 | 23.16 | 22.87 | 23.09 | 325,359 | +0.16(+0.71%) |
Feb 12, 2007 | 22.49 | 23.69 | 22.49 | 22.92 | 586,302 | +0.37(+1.66%) |
Feb 09, 2007 | 22.94 | 23.01 | 22.43 | 22.55 | 417,013 | -0.78(-3.32%) |
Feb 08, 2007 | 23.02 | 23.33 | 23.02 | 23.32 | 280,698 | +0.23(+1.01%) |
Feb 07, 2007 | 23.00 | 23.10 | 22.77 | 23.09 | 209,025 | +0.18(+0.77%) |
Feb 06, 2007 | 22.66 | 23.07 | 22.53 | 22.91 | 296,548 | +0.35(+1.55%) |
Feb 05, 2007 | 22.91 | 22.91 | 22.37 | 22.57 | 316,761 | -0.34(-1.49%) |
Feb 02, 2007 | 22.74 | 22.99 | 22.72 | 22.91 | 163,144 | +0.13(+0.59%) |
Feb 01, 2007 | 22.37 | 22.84 | 22.34 | 22.77 | 224,392 | +0.49(+2.20%) |
Jan 31, 2007 | 22.14 | 22.38 | 21.93 | 22.28 | 383,151 | +0.05(+0.23%) |
Jan 30, 2007 | 21.80 | 22.27 | 21.79 | 22.23 | 336,891 | +0.48(+2.22%) |
Jan 29, 2007 | 22.01 | 22.06 | 21.50 | 21.75 | 322,186 | -0.23(-1.04%) |
Jan 26, 2007 | 21.61 | 22.02 | 21.44 | 21.98 | 297,509 | +0.37(+1.74%) |
Jan 25, 2007 | 22.34 | 22.40 | 21.55 | 21.60 | 319,565 | -0.80(-3.58%) |
Jan 24, 2007 | 22.18 | 22.44 | 22.08 | 22.40 | 254,540 | +0.22(+0.97%) |
Jan 23, 2007 | 21.68 | 22.31 | 21.63 | 22.19 | 268,426 | +0.48(+2.22%) |
Jan 22, 2007 | 22.20 | 22.20 | 21.70 | 21.70 | 347,947 | -0.47(-2.12%) |
Jan 19, 2007 | 21.42 | 22.18 | 21.41 | 22.17 | 364,897 | +0.67(+3.13%) |
Jan 18, 2007 | 21.95 | 22.00 | 21.47 | 21.50 | 232,695 | -0.47(-2.14%) |
Jan 17, 2007 | 21.74 | 22.07 | 21.63 | 21.97 | 393,922 | +0.24(+1.11%) |
Jan 16, 2007 | 21.85 | 22.18 | 21.55 | 21.73 | 390,222 | -0.16(-0.73%) |
Jan 12, 2007 | 21.54 | 21.89 | 21.54 | 21.89 | 234,828 | +0.30(+1.38%) |
Jan 11, 2007 | 21.48 | 21.86 | 21.42 | 21.59 | 368,664 | +0.19(+0.87%) |
Jan 10, 2007 | 21.10 | 21.49 | 21.07 | 21.41 | 421,607 | +0.12(+0.59%) |
Jan 09, 2007 | 21.40 | 21.43 | 21.02 | 21.28 | 443,104 | -0.03(-0.12%) |
Jan 08, 2007 | 21.51 | 21.58 | 21.04 | 21.31 | 484,569 | -0.15(-0.70%) |
Jan 05, 2007 | 21.64 | 21.64 | 21.36 | 21.46 | 638,992 | -0.37(-1.68%) |
Jan 04, 2007 | 21.84 | 21.90 | 21.37 | 21.82 | 660,134 | +0.08(+0.36%) |
Jan 03, 2007 | 21.77 | 22.09 | 21.45 | 21.75 | 532,783 | +0.28(+1.30%) |
Dec 29, 2006 | 21.75 | 21.88 | 21.44 | 21.47 | 296,383 | -0.17(-0.78%) |
Dec 28, 2006 | 21.88 | 21.97 | 21.62 | 21.63 | 431,883 | -0.32(-1.47%) |
Dec 27, 2006 | 21.73 | 21.99 | 21.70 | 21.96 | 309,992 | +0.28(+1.27%) |
Dec 26, 2006 | 20.81 | 21.72 | 20.81 | 21.68 | 533,206 | +0.81(+3.90%) |
Dec 22, 2006 | 21.00 | 21.15 | 20.73 | 20.87 | 663,602 | -0.16(-0.74%) |
Dec 21, 2006 | 21.52 | 21.77 | 20.89 | 21.02 | 812,869 | -0.31(-1.45%) |
Dec 20, 2006 | 20.67 | 21.80 | 20.58 | 21.33 | 1,213,943 | +0.79(+3.84%) |
Dec 19, 2006 | 20.64 | 20.64 | 20.08 | 20.55 | 429,474 | -0.15(-0.71%) |
Dec 18, 2006 | 20.81 | 21.07 | 20.59 | 20.69 | 341,675 | +0.04(+0.21%) |
Dec 15, 2006 | 20.80 | 20.84 | 20.54 | 20.65 | 793,136 | -0.14(-0.68%) |
Dec 14, 2006 | 20.71 | 21.05 | 20.71 | 20.79 | 292,061 | +0.16(+0.75%) |
Dec 13, 2006 | 20.64 | 20.75 | 20.45 | 20.64 | 382,534 | +0.04(+0.21%) |
Dec 12, 2006 | 20.64 | 20.66 | 20.35 | 20.59 | 247,012 | -0.03(-0.13%) |
Dec 11, 2006 | 20.76 | 20.76 | 20.54 | 20.62 | 148,768 | -0.14(-0.66%) |
Dec 08, 2006 | 20.64 | 21.03 | 20.57 | 20.76 | 349,593 | -0.05(-0.23%) |
Dec 07, 2006 | 21.01 | 21.08 | 20.76 | 20.80 | 204,826 | -0.13(-0.62%) |
Dec 06, 2006 | 21.11 | 21.21 | 20.93 | 20.93 | 309,756 | -0.25(-1.16%) |
Dec 05, 2006 | 21.29 | 21.35 | 21.10 | 21.18 | 235,501 | +0.00(+0.00%) |
Dec 04, 2006 | 20.61 | 21.25 | 20.61 | 21.18 | 267,165 | +0.59(+2.85%) |
Dec 01, 2006 | 20.77 | 21.02 | 20.28 | 20.59 | 353,448 | -0.21(-1.01%) |
Nov 30, 2006 | 20.83 | 21.08 | 20.61 | 20.80 | 499,531 | -0.10(-0.49%) |
Nov 29, 2006 | 20.83 | 21.07 | 20.69 | 20.91 | 499,079 | +0.22(+1.04%) |
Nov 28, 2006 | 20.39 | 20.76 | 20.36 | 20.69 | 358,170 | +0.28(+1.39%) |
Nov 27, 2006 | 20.92 | 21.05 | 20.37 | 20.41 | 335,684 | -0.68(-3.25%) |
Nov 24, 2006 | 20.86 | 21.16 | 20.83 | 21.09 | 73,214 | +0.18(+0.87%) |
Nov 22, 2006 | 20.87 | 21.15 | 20.87 | 20.91 | 247,946 | +0.02(+0.10%) |
Nov 21, 2006 | 21.03 | 21.03 | 20.66 | 20.89 | 384,646 | -0.22(-1.06%) |
Nov 20, 2006 | 20.89 | 21.31 | 20.87 | 21.11 | 520,806 | +0.18(+0.84%) |
Nov 17, 2006 | 20.64 | 21.00 | 20.36 | 20.94 | 485,727 | +0.34(+1.63%) |
Nov 16, 2006 | 20.95 | 20.98 | 20.58 | 20.60 | 259,259 | -0.19(-0.91%) |
Nov 15, 2006 | 20.44 | 20.85 | 20.44 | 20.79 | 343,820 | +0.35(+1.73%) |
Nov 14, 2006 | 20.03 | 20.47 | 19.83 | 20.44 | 289,373 | +0.52(+2.60%) |
Nov 13, 2006 | 19.46 | 19.96 | 19.45 | 19.92 | 300,259 | +0.40(+2.05%) |
Nov 10, 2006 | 19.10 | 19.52 | 19.10 | 19.52 | 126,303 | +0.48(+2.51%) |
Nov 09, 2006 | 19.47 | 19.51 | 18.95 | 19.04 | 163,524 | -0.39(-2.02%) |
Nov 08, 2006 | 19.01 | 19.52 | 18.93 | 19.43 | 125,347 | +0.27(+1.42%) |
Nov 07, 2006 | 18.94 | 19.28 | 18.77 | 19.16 | 534,445 | +0.18(+0.93%) |
Nov 06, 2006 | 18.93 | 19.14 | 18.89 | 18.99 | 694,887 | +0.16(+0.82%) |
Nov 03, 2006 | 19.27 | 19.51 | 18.82 | 18.83 | 441,489 | -0.28(-1.44%) |
Nov 02, 2006 | 19.08 | 19.33 | 18.91 | 19.11 | 181,217 | -0.18(-0.94%) |
Nov 01, 2006 | 19.93 | 19.93 | 19.29 | 19.29 | 345,874 | -0.55(-2.78%) |
Oct 31, 2006 | 20.01 | 20.27 | 19.58 | 19.84 | 240,773 | -0.08(-0.39%) |
Oct 30, 2006 | 19.54 | 19.98 | 19.40 | 19.92 | 168,882 | +0.25(+1.29%) |
Oct 27, 2006 | 20.05 | 20.15 | 19.61 | 19.66 | 193,197 | -0.40(-2.00%) |
Oct 26, 2006 | 19.68 | 20.06 | 19.47 | 20.06 | 271,430 | +0.55(+2.83%) |
Oct 25, 2006 | 19.31 | 19.58 | 19.20 | 19.51 | 210,513 | +0.15(+0.78%) |
Oct 24, 2006 | 19.34 | 19.39 | 18.99 | 19.36 | 281,434 | -0.11(-0.58%) |
Oct 23, 2006 | 19.28 | 19.72 | 19.18 | 19.47 | 328,488 | +0.03(+0.15%) |
Oct 20, 2006 | 19.98 | 19.98 | 19.31 | 19.44 | 226,780 | -0.43(-2.15%) |
Oct 19, 2006 | 19.35 | 19.87 | 19.35 | 19.87 | 281,822 | +0.50(+2.56%) |
Oct 18, 2006 | 19.75 | 19.98 | 19.28 | 19.37 | 309,043 | -0.28(-1.42%) |
Oct 17, 2006 | 19.78 | 19.79 | 19.58 | 19.65 | 288,804 | -0.34(-1.68%) |
Oct 16, 2006 | 19.83 | 20.23 | 19.61 | 19.99 | 376,531 | +0.11(+0.56%) |
Oct 13, 2006 | 19.44 | 20.01 | 19.24 | 19.88 | 799,343 | +0.53(+2.72%) |
Oct 12, 2006 | 18.83 | 19.36 | 18.70 | 19.35 | 258,971 | +0.66(+3.53%) |
Oct 11, 2006 | 18.58 | 18.83 | 18.43 | 18.69 | 264,211 | +0.02(+0.09%) |
Oct 10, 2006 | 18.40 | 18.77 | 18.14 | 18.68 | 348,416 | +0.12(+0.63%) |
Oct 09, 2006 | 18.15 | 18.74 | 18.12 | 18.56 | 378,202 | +0.37(+2.01%) |
Oct 06, 2006 | 18.13 | 18.32 | 17.88 | 18.19 | 535,274 | +0.19(+1.03%) |
Oct 05, 2006 | 17.77 | 18.08 | 17.59 | 18.01 | 297,720 | +0.21(+1.16%) |
Oct 04, 2006 | 17.15 | 17.87 | 17.08 | 17.80 | 320,475 | +0.56(+3.25%) |
Oct 03, 2006 | 17.18 | 17.48 | 17.01 | 17.24 | 340,510 | +0.06(+0.33%) |