Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 25.15 | 25.99 | 24.92 | 25.78 | 1,314,419 | +0.64(+2.54%) |
Aug 30, 2007 | 25.08 | 25.53 | 24.76 | 25.15 | 1,567,684 | +0.07(+0.27%) |
Aug 29, 2007 | 25.21 | 25.50 | 24.72 | 25.08 | 2,947,616 | -0.05(-0.19%) |
Aug 28, 2007 | 25.47 | 25.94 | 25.07 | 25.13 | 1,509,616 | -0.87(-3.33%) |
Aug 27, 2007 | 26.31 | 26.33 | 25.92 | 25.99 | 1,414,278 | -0.26(-0.97%) |
Aug 24, 2007 | 26.26 | 26.54 | 26.01 | 26.25 | 1,930,087 | -0.05(-0.20%) |
Aug 23, 2007 | 27.17 | 26.55 | 25.87 | 26.30 | 2,251,992 | -0.87(-3.19%) |
Aug 22, 2007 | 27.13 | 28.12 | 26.64 | 27.17 | 2,464,759 | +0.97(+3.72%) |
Aug 21, 2007 | 25.74 | 26.27 | 25.11 | 26.19 | 2,687,799 | +0.45(+1.75%) |
Aug 20, 2007 | 26.17 | 26.40 | 25.35 | 25.74 | 2,123,051 | -0.39(-1.49%) |
Aug 17, 2007 | 28.34 | 28.75 | 25.72 | 26.13 | 2,370,659 | +0.40(+1.57%) |
Aug 16, 2007 | 26.26 | 25.84 | 23.61 | 25.73 | 5,129,480 | -0.53(-2.02%) |
Aug 15, 2007 | 27.34 | 27.94 | 26.19 | 26.26 | 2,231,743 | -1.26(-4.59%) |
Aug 14, 2007 | 28.61 | 28.74 | 27.52 | 27.52 | 1,557,262 | -0.99(-3.49%) |
Aug 13, 2007 | 28.58 | 29.15 | 28.46 | 28.52 | 1,150,191 | -0.07(-0.24%) |
Aug 10, 2007 | 29.13 | 29.34 | 28.12 | 28.58 | 1,793,404 | -1.11(-3.73%) |
Aug 09, 2007 | 30.83 | 30.81 | 29.63 | 29.69 | 3,137,602 | -1.14(-3.68%) |
Aug 08, 2007 | 29.91 | 31.96 | 29.88 | 30.83 | 3,145,195 | +1.20(+4.06%) |
Aug 07, 2007 | 28.48 | 29.91 | 28.28 | 29.63 | 1,984,582 | +1.14(+4.01%) |
Aug 06, 2007 | 27.36 | 28.51 | 26.50 | 28.48 | 1,890,482 | +1.11(+4.05%) |
Aug 03, 2007 | 27.74 | 28.19 | 27.38 | 27.38 | 1,764,667 | -0.81(-2.88%) |
Aug 02, 2007 | 27.89 | 28.27 | 27.72 | 28.19 | 1,159,720 | +0.48(+1.75%) |
Aug 01, 2007 | 28.08 | 28.29 | 27.03 | 27.70 | 1,668,037 | -0.41(-1.46%) |
Jul 31, 2007 | 28.79 | 29.31 | 28.06 | 28.11 | 1,327,521 | -0.40(-1.39%) |
Jul 30, 2007 | 28.07 | 28.75 | 27.87 | 28.51 | 1,094,654 | +0.31(+1.10%) |
Jul 27, 2007 | 28.52 | 28.91 | 28.12 | 28.20 | 2,029,100 | -0.40(-1.39%) |
Jul 26, 2007 | 29.23 | 29.38 | 28.12 | 28.60 | 1,699,453 | -1.15(-3.86%) |
Jul 25, 2007 | 29.86 | 30.29 | 29.38 | 29.75 | 1,296,105 | +0.04(+0.14%) |
Jul 24, 2007 | 30.38 | 30.42 | 29.57 | 29.71 | 1,133,515 | -0.87(-2.83%) |
Jul 23, 2007 | 30.64 | 30.86 | 30.48 | 30.57 | 1,086,018 | +0.12(+0.40%) |
Jul 20, 2007 | 29.11 | 30.89 | 28.46 | 30.45 | 1,478,498 | -0.91(-2.91%) |
Jul 19, 2007 | 31.71 | 31.82 | 31.34 | 31.36 | 1,240,717 | -0.09(-0.30%) |
Jul 18, 2007 | 31.54 | 31.73 | 31.24 | 31.46 | 1,208,854 | -0.18(-0.57%) |
Jul 17, 2007 | 31.84 | 31.98 | 31.64 | 31.64 | 1,640,194 | -0.13(-0.40%) |
Jul 16, 2007 | 31.75 | 31.95 | 31.75 | 31.77 | 1,421,323 | -0.13(-0.42%) |
Jul 13, 2007 | 31.54 | 32.03 | 31.40 | 31.90 | 1,397,947 | +0.39(+1.24%) |
Jul 12, 2007 | 30.37 | 31.52 | 30.37 | 31.51 | 1,359,235 | +1.14(+3.76%) |
Jul 11, 2007 | 30.09 | 30.63 | 30.05 | 30.37 | 2,009,149 | +0.22(+0.74%) |
Jul 10, 2007 | 30.83 | 30.83 | 30.12 | 30.15 | 1,137,982 | -0.81(-2.62%) |
Jul 09, 2007 | 31.53 | 31.54 | 30.86 | 30.96 | 1,144,831 | -0.48(-1.54%) |
Jul 06, 2007 | 30.63 | 31.45 | 30.56 | 31.45 | 1,152,275 | +0.84(+2.74%) |
Jul 05, 2007 | 30.51 | 30.70 | 30.34 | 30.61 | 1,304,443 | +0.19(+0.62%) |
Jul 03, 2007 | 30.22 | 30.51 | 30.18 | 30.42 | 870,274 | +0.19(+0.64%) |
Jul 02, 2007 | 29.87 | 30.34 | 29.82 | 30.22 | 1,285,087 | +0.55(+1.86%) |
Jun 29, 2007 | 30.16 | 30.25 | 29.44 | 29.67 | 839,155 | -0.42(-1.38%) |
Jun 28, 2007 | 29.81 | 30.23 | 29.54 | 30.09 | 690,114 | +0.30(+0.99%) |
Jun 27, 2007 | 29.34 | 29.85 | 29.20 | 29.79 | 1,166,365 | +0.23(+0.77%) |
Jun 26, 2007 | 29.59 | 29.77 | 29.30 | 29.57 | 1,023,632 | +0.11(+0.39%) |
Jun 25, 2007 | 29.69 | 29.99 | 29.27 | 29.45 | 1,089,740 | -0.24(-0.81%) |
Jun 22, 2007 | 30.18 | 30.20 | 29.69 | 29.69 | 1,605,205 | -0.62(-2.04%) |
Jun 21, 2007 | 30.12 | 30.32 | 29.65 | 30.31 | 880,899 | +0.08(+0.27%) |
Jun 20, 2007 | 30.79 | 30.95 | 30.17 | 30.23 | 1,524,654 | +0.08(+0.27%) |
Jun 19, 2007 | 30.02 | 30.28 | 29.98 | 30.15 | 883,525 | +0.07(+0.22%) |
Jun 18, 2007 | 30.08 | 30.18 | 29.81 | 30.08 | 813,397 | +0.11(+0.36%) |
Jun 15, 2007 | 30.25 | 30.42 | 29.91 | 29.97 | 1,144,979 | -0.03(-0.11%) |
Jun 14, 2007 | 29.63 | 30.08 | 29.63 | 30.01 | 796,721 | +0.36(+1.20%) |
Jun 13, 2007 | 29.24 | 29.77 | 29.18 | 29.65 | 762,327 | +0.46(+1.56%) |
Jun 12, 2007 | 29.45 | 29.71 | 29.16 | 29.20 | 1,057,580 | -0.48(-1.61%) |
Jun 11, 2007 | 29.05 | 29.77 | 28.95 | 29.67 | 872,358 | +0.62(+2.15%) |
Jun 08, 2007 | 28.53 | 29.05 | 28.53 | 29.05 | 1,089,145 | +0.44(+1.53%) |
Jun 07, 2007 | 29.46 | 29.46 | 28.61 | 28.61 | 1,290,067 | -0.85(-2.90%) |
Jun 06, 2007 | 29.58 | 29.62 | 29.33 | 29.46 | 1,038,819 | -0.30(-1.02%) |
Jun 05, 2007 | 29.67 | 29.79 | 29.43 | 29.77 | 794,488 | -0.03(-0.09%) |
Jun 04, 2007 | 29.76 | 29.89 | 29.47 | 29.79 | 1,059,664 | +0.08(+0.27%) |
Jun 01, 2007 | 29.53 | 29.75 | 29.42 | 29.71 | 931,290 | +0.24(+0.80%) |
May 31, 2007 | 29.06 | 29.61 | 29.18 | 29.48 | 1,231,039 | +0.42(+1.43%) |
May 30, 2007 | 28.45 | 29.06 | 28.41 | 29.06 | 901,541 | +0.52(+1.84%) |
May 29, 2007 | 28.28 | 28.55 | 28.17 | 28.54 | 955,142 | +0.42(+1.51%) |
May 25, 2007 | 28.21 | 28.31 | 28.05 | 28.11 | 896,181 | +0.05(+0.19%) |
May 24, 2007 | 28.00 | 28.42 | 27.81 | 28.06 | 1,047,894 | +0.07(+0.24%) |
May 23, 2007 | 26.87 | 28.43 | 26.82 | 27.99 | 1,709,108 | +0.61(+2.23%) |
May 22, 2007 | 27.10 | 27.50 | 26.95 | 27.38 | 1,263,646 | +0.30(+1.12%) |
May 21, 2007 | 26.64 | 27.26 | 26.63 | 27.08 | 985,814 | +0.40(+1.51%) |
May 18, 2007 | 26.56 | 26.87 | 26.56 | 26.68 | 850,322 | +0.15(+0.56%) |
May 17, 2007 | 25.89 | 26.61 | 25.80 | 26.53 | 1,257,989 | +0.60(+2.33%) |
May 16, 2007 | 25.84 | 25.96 | 25.74 | 25.92 | 767,836 | +0.22(+0.86%) |
May 15, 2007 | 25.72 | 26.03 | 25.66 | 25.70 | 952,015 | +0.07(+0.26%) |
May 14, 2007 | 25.74 | 25.84 | 25.52 | 25.64 | 464,841 | -0.09(-0.34%) |
May 11, 2007 | 25.40 | 25.72 | 25.29 | 25.72 | 685,350 | +0.44(+1.73%) |
May 10, 2007 | 25.86 | 25.90 | 25.22 | 25.29 | 849,429 | -0.64(-2.46%) |
May 09, 2007 | 25.65 | 25.94 | 25.61 | 25.92 | 488,068 | +0.19(+0.76%) |
May 08, 2007 | 25.67 | 25.77 | 25.38 | 25.73 | 487,919 | -0.09(-0.34%) |
May 07, 2007 | 25.77 | 26.07 | 25.70 | 25.82 | 511,741 | +0.01(+0.03%) |
May 04, 2007 | 25.74 | 25.86 | 25.65 | 25.81 | 698,154 | +0.07(+0.29%) |
May 03, 2007 | 25.80 | 25.90 | 25.62 | 25.74 | 932,957 | -0.07(-0.26%) |
May 02, 2007 | 25.45 | 25.93 | 25.45 | 25.80 | 902,136 | +0.33(+1.29%) |
May 01, 2007 | 25.64 | 25.70 | 25.31 | 25.47 | 870,571 | -0.19(-0.76%) |
Apr 30, 2007 | 25.47 | 25.79 | 25.41 | 25.67 | 902,583 | +0.21(+0.84%) |
Apr 27, 2007 | 25.56 | 25.61 | 25.44 | 25.45 | 570,554 | -0.15(-0.58%) |
Apr 26, 2007 | 25.64 | 25.69 | 25.52 | 25.60 | 789,872 | -0.08(-0.31%) |
Apr 25, 2007 | 25.56 | 25.72 | 25.32 | 25.68 | 971,073 | +0.17(+0.68%) |
Apr 24, 2007 | 25.72 | 25.74 | 25.32 | 25.51 | 756,520 | -0.13(-0.50%) |
Apr 23, 2007 | 25.71 | 25.88 | 25.58 | 25.64 | 500,426 | -0.07(-0.26%) |
Apr 20, 2007 | 25.79 | 25.97 | 25.60 | 25.70 | 1,206,621 | +0.01(+0.03%) |
Apr 19, 2007 | 25.86 | 25.90 | 25.49 | 25.70 | 1,292,829 | +0.38(+1.49%) |
Apr 18, 2007 | 25.21 | 25.52 | 25.13 | 25.32 | 782,278 | +0.02(+0.08%) |
Apr 17, 2007 | 25.32 | 25.45 | 25.27 | 25.30 | 1,685,458 | +0.07(+0.29%) |
Apr 16, 2007 | 24.94 | 25.26 | 24.94 | 25.23 | 739,249 | +0.40(+1.62%) |
Apr 13, 2007 | 24.63 | 24.82 | 24.51 | 24.82 | 1,013,954 | +0.33(+1.34%) |
Apr 12, 2007 | 24.35 | 24.53 | 24.18 | 24.49 | 1,118,030 | +0.09(+0.39%) |
Apr 11, 2007 | 24.60 | 24.61 | 24.34 | 24.40 | 1,063,119 | -0.26(-1.06%) |
Apr 10, 2007 | 24.72 | 24.79 | 24.47 | 24.66 | 1,056,686 | -0.15(-0.60%) |
Apr 09, 2007 | 24.56 | 24.94 | 24.45 | 24.81 | 969,138 | +0.33(+1.34%) |
Apr 05, 2007 | 24.51 | 24.53 | 24.27 | 24.48 | 739,546 | -0.02(-0.08%) |
Apr 04, 2007 | 24.27 | 24.53 | 24.19 | 24.50 | 820,246 | +0.24(+0.97%) |
Apr 03, 2007 | 24.02 | 24.30 | 24.02 | 24.27 | 1,211,534 | +0.25(+1.03%) |
Apr 02, 2007 | 23.79 | 24.04 | 23.72 | 24.02 | 790,914 | +0.08(+0.34%) |
Mar 30, 2007 | 23.95 | 24.08 | 23.85 | 23.94 | 1,057,133 | -0.03(-0.11%) |
Mar 29, 2007 | 23.80 | 24.06 | 23.76 | 23.96 | 1,424,301 | +0.30(+1.25%) |
Mar 28, 2007 | 23.63 | 23.80 | 23.45 | 23.67 | 1,041,499 | -0.07(-0.31%) |
Mar 27, 2007 | 23.75 | 23.89 | 23.63 | 23.74 | 528,715 | -0.09(-0.39%) |
Mar 26, 2007 | 23.99 | 24.17 | 23.74 | 23.84 | 716,170 | -0.10(-0.42%) |
Mar 23, 2007 | 23.82 | 23.98 | 23.76 | 23.94 | 791,659 | +0.14(+0.59%) |
Mar 22, 2007 | 23.92 | 24.01 | 23.74 | 23.80 | 701,579 | -0.08(-0.34%) |
Mar 21, 2007 | 23.22 | 23.94 | 23.18 | 23.88 | 781,683 | +0.64(+2.78%) |
Mar 20, 2007 | 23.20 | 23.35 | 23.12 | 23.23 | 690,263 | +0.04(+0.17%) |
Mar 19, 2007 | 23.04 | 23.33 | 23.04 | 23.19 | 820,693 | +0.33(+1.44%) |
Mar 16, 2007 | 22.98 | 23.01 | 22.75 | 22.86 | 1,030,779 | -0.17(-0.76%) |
Mar 15, 2007 | 22.80 | 23.18 | 22.79 | 23.04 | 667,780 | +0.26(+1.12%) |
Mar 14, 2007 | 22.52 | 22.84 | 22.26 | 22.78 | 961,544 | +0.24(+1.07%) |
Mar 13, 2007 | 23.46 | 23.35 | 22.50 | 22.54 | 961,098 | -0.92(-3.92%) |
Mar 12, 2007 | 23.14 | 23.46 | 23.13 | 23.46 | 488,961 | +0.22(+0.95%) |
Mar 09, 2007 | 23.32 | 23.42 | 23.01 | 23.24 | 616,859 | +0.03(+0.14%) |
Mar 08, 2007 | 23.07 | 23.41 | 23.04 | 23.20 | 778,258 | +0.37(+1.62%) |
Mar 07, 2007 | 22.82 | 23.08 | 22.66 | 22.84 | 811,908 | -0.04(-0.18%) |
Mar 06, 2007 | 22.30 | 22.99 | 22.23 | 22.88 | 925,810 | +0.76(+3.43%) |
Mar 05, 2007 | 22.94 | 22.99 | 22.11 | 22.12 | 1,562,921 | -1.10(-4.74%) |
Mar 02, 2007 | 23.43 | 23.48 | 23.12 | 23.22 | 1,006,808 | -0.32(-1.37%) |
Mar 01, 2007 | 23.16 | 23.93 | 22.92 | 23.54 | 1,706,447 | +0.25(+1.07%) |
Feb 28, 2007 | 23.34 | 23.51 | 23.04 | 23.29 | 977,178 | +0.02(+0.09%) |
Feb 27, 2007 | 23.67 | 23.82 | 23.14 | 23.27 | 1,307,867 | -0.93(-3.83%) |
Feb 26, 2007 | 24.43 | 24.56 | 23.97 | 24.20 | 690,993 | -0.17(-0.69%) |
Feb 23, 2007 | 24.55 | 24.55 | 24.15 | 24.37 | 1,093,165 | -0.01(-0.06%) |
Feb 22, 2007 | 24.53 | 24.62 | 24.18 | 24.38 | 567,427 | -0.12(-0.49%) |
Feb 21, 2007 | 24.38 | 24.58 | 24.23 | 24.50 | 772,451 | +0.09(+0.36%) |
Feb 20, 2007 | 24.17 | 24.44 | 24.11 | 24.41 | 731,506 | +0.20(+0.83%) |
Feb 16, 2007 | 24.05 | 24.27 | 23.92 | 24.21 | 823,521 | +0.08(+0.33%) |
Feb 15, 2007 | 24.02 | 24.17 | 23.95 | 24.13 | 537,202 | +0.08(+0.34%) |
Feb 14, 2007 | 23.68 | 24.19 | 23.64 | 24.05 | 752,877 | +0.44(+1.88%) |
Feb 13, 2007 | 23.41 | 23.63 | 23.35 | 23.61 | 381,745 | +0.28(+1.18%) |
Feb 12, 2007 | 23.43 | 23.47 | 23.25 | 23.33 | 269,345 | -0.07(-0.29%) |
Feb 09, 2007 | 23.71 | 23.79 | 23.25 | 23.40 | 438,338 | -0.24(-1.02%) |
Feb 08, 2007 | 23.55 | 23.84 | 23.47 | 23.64 | 571,745 | +0.03(+0.14%) |
Feb 07, 2007 | 23.47 | 23.62 | 23.45 | 23.61 | 504,148 | +0.14(+0.60%) |
Feb 06, 2007 | 23.35 | 23.47 | 23.28 | 23.47 | 366,572 | +0.21(+0.90%) |
Feb 05, 2007 | 23.26 | 23.31 | 23.14 | 23.26 | 283,639 | -0.03(-0.12%) |
Feb 02, 2007 | 22.94 | 23.29 | 22.94 | 23.29 | 692,496 | +0.35(+1.52%) |
Feb 01, 2007 | 23.10 | 23.25 | 22.86 | 22.94 | 1,186,371 | -0.10(-0.44%) |
Jan 31, 2007 | 22.98 | 23.10 | 22.82 | 23.04 | 780,641 | +0.07(+0.32%) |
Jan 30, 2007 | 23.02 | 23.06 | 22.80 | 22.96 | 684,605 | +0.04(+0.18%) |
Jan 29, 2007 | 23.06 | 23.17 | 22.91 | 22.92 | 461,118 | -0.15(-0.64%) |
Jan 26, 2007 | 22.95 | 23.17 | 22.76 | 23.07 | 649,318 | +0.13(+0.59%) |
Jan 25, 2007 | 23.45 | 23.54 | 22.84 | 22.94 | 728,975 | -0.49(-2.09%) |
Jan 24, 2007 | 23.24 | 23.51 | 23.22 | 23.43 | 796,572 | +0.17(+0.75%) |
Jan 23, 2007 | 23.09 | 23.27 | 23.02 | 23.25 | 762,029 | +0.20(+0.87%) |
Jan 22, 2007 | 23.04 | 23.16 | 22.83 | 23.05 | 624,006 | -0.02(-0.09%) |
Jan 19, 2007 | 23.02 | 23.20 | 22.90 | 23.07 | 987,749 | -0.02(-0.09%) |
Jan 18, 2007 | 23.10 | 23.23 | 22.94 | 23.09 | 1,298,040 | +0.05(+0.23%) |
Jan 17, 2007 | 23.10 | 23.25 | 22.87 | 23.04 | 628,473 | -0.10(-0.44%) |
Jan 16, 2007 | 23.22 | 23.49 | 23.02 | 23.14 | 981,347 | -0.03(-0.15%) |
Jan 12, 2007 | 23.16 | 23.22 | 23.00 | 23.17 | 454,716 | +0.00(+0.00%) |
Jan 11, 2007 | 22.93 | 23.29 | 22.93 | 23.17 | 706,195 | +0.33(+1.44%) |
Jan 10, 2007 | 22.63 | 22.93 | 22.49 | 22.84 | 494,768 | +0.15(+0.68%) |
Jan 09, 2007 | 22.39 | 22.73 | 22.38 | 22.69 | 722,573 | +0.34(+1.50%) |
Jan 08, 2007 | 22.16 | 22.44 | 21.96 | 22.35 | 521,419 | +0.16(+0.73%) |
Jan 05, 2007 | 21.75 | 22.32 | 21.75 | 22.19 | 582,019 | -0.09(-0.42%) |
Jan 04, 2007 | 22.60 | 22.66 | 22.19 | 22.28 | 885,609 | -0.30(-1.34%) |
Jan 03, 2007 | 22.25 | 22.70 | 22.24 | 22.59 | 866,700 | +0.42(+1.88%) |
Dec 29, 2006 | 22.30 | 22.46 | 22.17 | 22.17 | 420,620 | -0.17(-0.78%) |
Dec 28, 2006 | 22.42 | 22.51 | 22.26 | 22.34 | 486,281 | -0.07(-0.33%) |
Dec 27, 2006 | 21.83 | 22.44 | 21.83 | 22.42 | 612,393 | +0.69(+3.15%) |
Dec 26, 2006 | 21.63 | 21.86 | 21.57 | 21.73 | 889,927 | +0.12(+0.56%) |
Dec 22, 2006 | 21.86 | 21.86 | 21.50 | 21.61 | 746,395 | -0.22(-1.01%) |
Dec 21, 2006 | 21.92 | 22.06 | 21.76 | 21.83 | 492,683 | -0.05(-0.25%) |
Dec 20, 2006 | 22.03 | 22.14 | 21.85 | 21.89 | 577,552 | -0.11(-0.49%) |
Dec 19, 2006 | 22.00 | 22.08 | 21.82 | 22.00 | 481,219 | -0.07(-0.33%) |
Dec 18, 2006 | 22.04 | 22.26 | 22.01 | 22.07 | 367,912 | +0.03(+0.15%) |
Dec 15, 2006 | 22.26 | 22.32 | 22.04 | 22.04 | 807,143 | -0.12(-0.55%) |
Dec 14, 2006 | 22.01 | 22.26 | 21.99 | 22.16 | 381,908 | +0.12(+0.55%) |
Dec 13, 2006 | 22.25 | 22.30 | 21.87 | 22.04 | 785,852 | -0.15(-0.67%) |
Dec 12, 2006 | 21.97 | 22.23 | 21.92 | 22.18 | 1,029,886 | +0.11(+0.52%) |
Dec 11, 2006 | 22.02 | 22.14 | 21.94 | 22.07 | 644,702 | +0.05(+0.24%) |
Dec 08, 2006 | 21.85 | 22.16 | 21.83 | 22.02 | 815,481 | +0.17(+0.77%) |
Dec 07, 2006 | 21.92 | 22.16 | 21.82 | 21.85 | 920,897 | +0.06(+0.28%) |
Dec 06, 2006 | 21.86 | 21.93 | 21.78 | 21.79 | 745,502 | -0.11(-0.49%) |
Dec 05, 2006 | 21.93 | 22.10 | 21.80 | 21.90 | 1,435,319 | +0.06(+0.28%) |
Dec 04, 2006 | 21.77 | 22.00 | 21.77 | 21.83 | 1,444,699 | +0.05(+0.25%) |
Dec 01, 2006 | 21.28 | 22.02 | 21.19 | 21.78 | 1,921,154 | +0.36(+1.66%) |
Nov 30, 2006 | 21.40 | 21.51 | 21.28 | 21.42 | 771,856 | +0.00(+0.00%) |
Nov 29, 2006 | 21.20 | 21.48 | 21.20 | 21.42 | 840,495 | +0.36(+1.69%) |
Nov 28, 2006 | 20.83 | 21.23 | 20.78 | 21.07 | 727,337 | +0.23(+1.10%) |
Nov 27, 2006 | 21.28 | 21.31 | 20.82 | 20.84 | 591,399 | -0.44(-2.08%) |
Nov 24, 2006 | 21.14 | 21.38 | 21.08 | 21.28 | 357,192 | +0.03(+0.13%) |
Nov 22, 2006 | 21.08 | 21.29 | 21.03 | 21.26 | 911,219 | +0.17(+0.83%) |
Nov 21, 2006 | 21.08 | 21.39 | 21.04 | 21.08 | 597,503 | +0.00(+0.00%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.95 | 21.08 | 520,824 | +0.04(+0.19%) |
Nov 17, 2006 | 21.16 | 21.16 | 20.90 | 21.04 | 475,710 | -0.14(-0.67%) |
Nov 16, 2006 | 20.90 | 21.20 | 20.85 | 21.18 | 629,664 | +0.35(+1.68%) |
Nov 15, 2006 | 20.36 | 20.85 | 20.32 | 20.83 | 771,409 | +0.54(+2.68%) |
Nov 14, 2006 | 20.15 | 20.35 | 20.05 | 20.29 | 855,384 | +0.15(+0.73%) |
Nov 13, 2006 | 20.29 | 20.59 | 20.12 | 20.14 | 790,765 | -0.13(-0.66%) |
Nov 10, 2006 | 20.06 | 20.30 | 20.05 | 20.28 | 493,279 | +0.21(+1.07%) |
Nov 09, 2006 | 20.45 | 20.48 | 20.03 | 20.06 | 519,782 | -0.37(-1.81%) |
Nov 08, 2006 | 20.33 | 20.49 | 20.22 | 20.43 | 578,892 | +0.06(+0.30%) |
Nov 07, 2006 | 20.07 | 20.44 | 20.07 | 20.37 | 853,300 | +0.29(+1.44%) |
Nov 06, 2006 | 19.89 | 20.17 | 19.85 | 20.08 | 1,172,376 | -0.03(-0.17%) |
Nov 03, 2006 | 20.14 | 20.37 | 19.93 | 20.12 | 482,559 | +0.01(+0.03%) |
Nov 02, 2006 | 20.18 | 20.26 | 19.92 | 20.11 | 780,194 | -0.11(-0.56%) |
Nov 01, 2006 | 20.89 | 20.91 | 20.22 | 20.22 | 758,605 | -0.62(-3.00%) |
Oct 31, 2006 | 20.97 | 21.03 | 20.73 | 20.85 | 432,382 | -0.02(-0.10%) |
Oct 30, 2006 | 20.60 | 20.97 | 20.52 | 20.87 | 547,624 | +0.22(+1.07%) |
Oct 27, 2006 | 20.79 | 21.04 | 20.65 | 20.65 | 570,256 | -0.24(-1.16%) |
Oct 26, 2006 | 20.42 | 20.94 | 20.32 | 20.89 | 1,204,685 | +0.47(+2.30%) |
Oct 25, 2006 | 20.26 | 20.44 | 20.19 | 20.42 | 610,606 | +0.18(+0.90%) |
Oct 24, 2006 | 20.20 | 20.27 | 20.12 | 20.24 | 463,352 | -0.07(-0.33%) |
Oct 23, 2006 | 20.14 | 20.39 | 20.01 | 20.30 | 417,344 | +0.16(+0.80%) |
Oct 20, 2006 | 19.99 | 20.17 | 19.91 | 20.14 | 445,336 | +0.20(+1.01%) |
Oct 19, 2006 | 20.03 | 20.10 | 19.87 | 19.94 | 343,642 | -0.14(-0.70%) |
Oct 18, 2006 | 20.03 | 20.32 | 19.97 | 20.08 | 728,082 | +0.07(+0.37%) |
Oct 17, 2006 | 20.03 | 20.12 | 19.86 | 20.01 | 575,467 | -0.12(-0.60%) |
Oct 16, 2006 | 20.13 | 20.18 | 20.03 | 20.13 | 480,027 | +0.05(+0.23%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.82 | 20.08 | 502,659 | +0.15(+0.78%) |
Oct 12, 2006 | 19.75 | 19.96 | 19.73 | 19.93 | 471,838 | +0.22(+1.12%) |
Oct 11, 2006 | 19.87 | 19.88 | 19.65 | 19.71 | 735,973 | -0.33(-1.64%) |
Oct 10, 2006 | 20.12 | 20.18 | 19.84 | 20.03 | 939,508 | -0.19(-0.93%) |
Oct 09, 2006 | 20.03 | 20.26 | 19.84 | 20.22 | 361,361 | +0.14(+0.70%) |
Oct 06, 2006 | 20.24 | 20.24 | 19.93 | 20.08 | 545,838 | -0.15(-0.76%) |
Oct 05, 2006 | 20.03 | 20.25 | 19.98 | 20.24 | 582,167 | +0.11(+0.57%) |
Oct 04, 2006 | 19.60 | 20.12 | 19.55 | 20.12 | 756,073 | +0.40(+2.04%) |
Oct 03, 2006 | 19.56 | 19.79 | 19.38 | 19.72 | 745,651 | +0.14(+0.72%) |
Oct 02, 2006 | 19.42 | 19.68 | 19.38 | 19.58 | 547,327 | +0.19(+1.00%) |
Sep 29, 2006 | 19.57 | 19.66 | 19.36 | 19.38 | 673,587 | -0.15(-0.76%) |
Sep 28, 2006 | 19.47 | 19.58 | 19.36 | 19.53 | 442,358 | +0.08(+0.41%) |
Sep 27, 2006 | 19.34 | 19.71 | 19.31 | 19.45 | 605,246 | +0.13(+0.66%) |
Sep 26, 2006 | 19.31 | 19.65 | 19.13 | 19.32 | 1,074,702 | +0.01(+0.07%) |
Sep 25, 2006 | 19.03 | 19.40 | 19.03 | 19.31 | 850,173 | +0.23(+1.20%) |
Sep 22, 2006 | 19.01 | 19.16 | 18.91 | 19.08 | 613,881 | +0.09(+0.50%) |
Sep 21, 2006 | 19.08 | 19.39 | 18.94 | 18.99 | 762,625 | -0.05(-0.25%) |
Sep 20, 2006 | 18.83 | 19.09 | 18.77 | 19.03 | 721,977 | +0.31(+1.65%) |
Sep 19, 2006 | 18.62 | 18.79 | 18.47 | 18.73 | 805,654 | +0.10(+0.54%) |
Sep 18, 2006 | 18.57 | 18.81 | 18.44 | 18.62 | 834,242 | -0.22(-1.14%) |
Sep 15, 2006 | 18.87 | 19.01 | 18.76 | 18.84 | 903,477 | +0.09(+0.50%) |
Sep 14, 2006 | 18.64 | 18.83 | 18.52 | 18.75 | 658,698 | +0.11(+0.58%) |
Sep 13, 2006 | 18.28 | 18.73 | 18.26 | 18.64 | 680,585 | +0.33(+1.80%) |
Sep 12, 2006 | 18.07 | 18.38 | 18.07 | 18.31 | 677,458 | +0.22(+1.23%) |
Sep 11, 2006 | 17.73 | 18.17 | 17.73 | 18.09 | 729,422 | +0.26(+1.43%) |
Sep 08, 2006 | 17.64 | 17.93 | 17.54 | 17.83 | 637,853 | +0.15(+0.87%) |
Sep 07, 2006 | 17.85 | 17.89 | 17.64 | 17.68 | 558,345 | -0.26(-1.42%) |
Sep 06, 2006 | 18.02 | 18.04 | 17.82 | 17.93 | 627,580 | -0.18(-1.00%) |
Sep 05, 2006 | 18.04 | 18.17 | 18.01 | 18.11 | 609,117 | +0.13(+0.75%) |