Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.49 | 24.57 | 24.25 | 24.28 | 911,449 | -0.15(-0.61%) |
Apr 27, 2007 | 24.52 | 24.58 | 24.38 | 24.43 | 741,808 | -0.13(-0.52%) |
Apr 26, 2007 | 24.45 | 24.68 | 24.42 | 24.56 | 638,690 | -0.14(-0.57%) |
Apr 25, 2007 | 24.65 | 24.75 | 24.40 | 24.70 | 829,652 | +0.08(+0.33%) |
Apr 24, 2007 | 24.74 | 24.87 | 24.38 | 24.62 | 1,005,711 | -0.13(-0.52%) |
Apr 23, 2007 | 24.78 | 24.82 | 24.57 | 24.75 | 848,948 | -0.03(-0.11%) |
Apr 20, 2007 | 24.50 | 25.10 | 24.08 | 24.77 | 1,701,019 | +0.56(+2.31%) |
Apr 19, 2007 | 24.32 | 24.32 | 24.03 | 24.22 | 877,162 | -0.18(-0.75%) |
Apr 18, 2007 | 24.48 | 24.53 | 24.30 | 24.40 | 783,443 | -0.20(-0.82%) |
Apr 17, 2007 | 24.53 | 24.72 | 24.47 | 24.60 | 656,900 | -0.01(-0.05%) |
Apr 16, 2007 | 24.46 | 24.76 | 24.36 | 24.61 | 651,217 | +0.09(+0.36%) |
Apr 13, 2007 | 24.32 | 24.55 | 24.22 | 24.53 | 739,915 | +0.14(+0.58%) |
Apr 12, 2007 | 24.25 | 24.46 | 24.03 | 24.38 | 1,325,125 | +0.09(+0.39%) |
Apr 11, 2007 | 24.67 | 24.69 | 24.27 | 24.29 | 1,191,780 | -0.43(-1.74%) |
Apr 10, 2007 | 24.26 | 24.80 | 24.26 | 24.72 | 1,193,746 | +0.37(+1.52%) |
Apr 09, 2007 | 24.38 | 24.69 | 24.33 | 24.35 | 1,576,948 | -0.13(-0.55%) |
Apr 05, 2007 | 24.78 | 24.92 | 24.32 | 24.49 | 1,616,509 | +0.25(+1.03%) |
Apr 04, 2007 | 24.21 | 24.32 | 24.13 | 24.24 | 1,541,663 | +0.03(+0.14%) |
Apr 03, 2007 | 24.03 | 24.34 | 24.03 | 24.20 | 1,916,684 | +0.24(+1.01%) |
Apr 02, 2007 | 23.87 | 24.01 | 23.87 | 23.96 | 1,704,522 | +0.06(+0.25%) |
Mar 30, 2007 | 23.76 | 24.05 | 23.76 | 23.90 | 2,517,007 | +0.13(+0.54%) |
Mar 29, 2007 | 23.31 | 23.98 | 22.92 | 23.77 | 5,817,165 | +1.40(+6.26%) |
Mar 28, 2007 | 22.22 | 22.55 | 22.09 | 22.37 | 1,927,322 | +0.15(+0.67%) |
Mar 27, 2007 | 22.09 | 22.24 | 21.97 | 22.22 | 1,055,107 | -0.01(-0.06%) |
Mar 26, 2007 | 22.37 | 22.37 | 21.93 | 22.24 | 1,867,968 | +0.01(+0.06%) |
Mar 23, 2007 | 22.35 | 22.47 | 22.21 | 22.22 | 1,826,310 | -0.20(-0.90%) |
Mar 22, 2007 | 22.63 | 22.83 | 22.37 | 22.42 | 1,713,401 | -0.30(-1.30%) |
Mar 21, 2007 | 22.49 | 22.72 | 22.11 | 22.72 | 1,522,909 | +0.22(+0.96%) |
Mar 20, 2007 | 22.47 | 22.61 | 22.31 | 22.51 | 746,593 | +0.01(+0.03%) |
Mar 19, 2007 | 22.38 | 22.61 | 22.25 | 22.50 | 1,158,797 | +0.15(+0.69%) |
Mar 16, 2007 | 22.24 | 22.39 | 21.90 | 22.34 | 1,889,017 | +0.10(+0.45%) |
Mar 15, 2007 | 22.24 | 22.33 | 22.03 | 22.24 | 1,203,471 | +0.01(+0.03%) |
Mar 14, 2007 | 22.02 | 22.34 | 21.84 | 22.24 | 1,514,420 | +0.32(+1.44%) |
Mar 13, 2007 | 22.39 | 22.28 | 21.83 | 21.92 | 1,313,848 | -0.47(-2.11%) |
Mar 12, 2007 | 22.28 | 22.51 | 22.22 | 22.39 | 951,074 | -0.02(-0.09%) |
Mar 09, 2007 | 22.56 | 22.56 | 22.26 | 22.41 | 804,194 | +0.03(+0.15%) |
Mar 08, 2007 | 22.41 | 22.49 | 22.20 | 22.38 | 1,038,599 | +0.11(+0.51%) |
Mar 07, 2007 | 22.29 | 22.44 | 22.15 | 22.26 | 1,230,853 | -0.18(-0.81%) |
Mar 06, 2007 | 22.22 | 22.56 | 21.99 | 22.44 | 2,706,884 | +0.34(+1.52%) |
Mar 05, 2007 | 22.22 | 22.32 | 21.68 | 22.11 | 3,956,584 | -0.18(-0.82%) |
Mar 02, 2007 | 22.32 | 22.54 | 22.08 | 22.29 | 2,374,609 | -0.13(-0.57%) |
Mar 01, 2007 | 22.22 | 22.65 | 21.89 | 22.42 | 2,236,052 | -0.06(-0.27%) |
Feb 28, 2007 | 22.01 | 22.70 | 21.97 | 22.48 | 4,091,655 | +0.41(+1.86%) |
Feb 27, 2007 | 22.40 | 22.59 | 21.95 | 22.07 | 4,515,947 | -0.51(-2.24%) |
Feb 26, 2007 | 23.09 | 23.10 | 21.35 | 22.57 | 4,831,979 | -0.37(-1.61%) |
Feb 23, 2007 | 23.72 | 23.72 | 22.87 | 22.94 | 4,663,530 | -0.75(-3.18%) |
Feb 22, 2007 | 24.14 | 25.21 | 23.43 | 23.70 | 6,886,105 | -2.06(-8.00%) |
Feb 21, 2007 | 25.93 | 26.10 | 25.59 | 25.76 | 1,807,960 | -0.31(-1.19%) |
Feb 20, 2007 | 25.74 | 26.10 | 25.41 | 26.07 | 1,089,274 | +0.28(+1.10%) |
Feb 16, 2007 | 26.49 | 26.53 | 25.57 | 25.78 | 2,113,552 | -0.79(-2.99%) |
Feb 15, 2007 | 26.38 | 26.60 | 26.28 | 26.58 | 684,741 | +0.10(+0.38%) |
Feb 14, 2007 | 26.26 | 26.58 | 26.18 | 26.48 | 632,912 | +0.26(+1.00%) |
Feb 13, 2007 | 26.31 | 26.40 | 26.01 | 26.22 | 635,442 | -0.01(-0.03%) |
Feb 12, 2007 | 26.16 | 26.33 | 25.89 | 26.22 | 785,119 | -0.03(-0.13%) |
Feb 09, 2007 | 26.71 | 26.77 | 26.11 | 26.26 | 2,620,109 | -0.45(-1.69%) |
Feb 08, 2007 | 26.37 | 26.73 | 26.33 | 26.71 | 1,616,432 | +0.40(+1.54%) |
Feb 07, 2007 | 25.82 | 26.38 | 25.77 | 26.30 | 1,241,671 | +0.49(+1.90%) |
Feb 06, 2007 | 26.03 | 26.09 | 25.54 | 25.81 | 1,055,326 | -0.11(-0.44%) |
Feb 05, 2007 | 26.03 | 26.14 | 25.76 | 25.93 | 583,746 | -0.11(-0.41%) |
Feb 02, 2007 | 25.76 | 26.17 | 25.76 | 26.03 | 1,038,124 | +0.28(+1.10%) |
Feb 01, 2007 | 25.33 | 25.90 | 25.32 | 25.75 | 1,591,936 | +0.42(+1.67%) |
Jan 31, 2007 | 25.05 | 25.39 | 24.98 | 25.33 | 1,113,831 | +0.30(+1.21%) |
Jan 30, 2007 | 24.72 | 25.09 | 24.57 | 25.02 | 882,606 | +0.40(+1.61%) |
Jan 29, 2007 | 24.40 | 24.76 | 24.26 | 24.63 | 737,245 | +0.04(+0.16%) |
Jan 26, 2007 | 24.71 | 24.71 | 24.22 | 24.59 | 732,778 | +0.06(+0.25%) |
Jan 25, 2007 | 24.75 | 24.86 | 24.51 | 24.53 | 899,850 | -0.48(-1.91%) |
Jan 24, 2007 | 24.99 | 25.07 | 24.74 | 25.00 | 710,725 | +0.22(+0.90%) |
Jan 23, 2007 | 24.77 | 24.95 | 24.61 | 24.78 | 725,852 | -0.09(-0.35%) |
Jan 22, 2007 | 25.05 | 25.05 | 24.74 | 24.87 | 794,213 | -0.18(-0.73%) |
Jan 19, 2007 | 25.08 | 25.20 | 24.82 | 25.05 | 1,077,275 | -0.18(-0.72%) |
Jan 18, 2007 | 25.25 | 25.78 | 25.18 | 25.23 | 1,464,401 | +0.05(+0.21%) |
Jan 17, 2007 | 24.91 | 25.25 | 24.81 | 25.18 | 921,489 | +0.26(+1.05%) |
Jan 16, 2007 | 24.66 | 24.96 | 24.66 | 24.92 | 952,625 | +0.22(+0.87%) |
Jan 12, 2007 | 24.71 | 24.92 | 24.61 | 24.70 | 634,262 | +0.03(+0.11%) |
Jan 11, 2007 | 24.57 | 24.92 | 24.40 | 24.67 | 863,535 | +0.29(+1.19%) |
Jan 10, 2007 | 23.97 | 24.41 | 23.91 | 24.38 | 904,369 | +0.27(+1.12%) |
Jan 09, 2007 | 24.05 | 24.33 | 24.01 | 24.11 | 754,870 | +0.03(+0.11%) |
Jan 08, 2007 | 23.99 | 24.28 | 23.98 | 24.09 | 666,042 | -0.03(-0.11%) |
Jan 05, 2007 | 24.25 | 24.40 | 24.01 | 24.11 | 864,237 | -0.05(-0.20%) |
Jan 04, 2007 | 23.81 | 24.31 | 23.70 | 24.16 | 1,085,558 | +0.29(+1.21%) |
Jan 03, 2007 | 23.99 | 24.46 | 23.66 | 23.87 | 1,873,502 | -0.04(-0.17%) |
Dec 29, 2006 | 24.28 | 24.34 | 23.89 | 23.91 | 699,200 | -0.40(-1.66%) |
Dec 28, 2006 | 24.14 | 24.41 | 24.05 | 24.32 | 590,774 | +0.10(+0.42%) |
Dec 27, 2006 | 24.45 | 24.48 | 24.17 | 24.22 | 810,549 | -0.01(-0.03%) |
Dec 26, 2006 | 24.25 | 24.36 | 24.03 | 24.22 | 630,040 | -0.03(-0.11%) |
Dec 22, 2006 | 24.59 | 24.59 | 24.05 | 24.25 | 1,044,099 | -0.24(-0.96%) |
Dec 21, 2006 | 24.68 | 24.77 | 24.38 | 24.49 | 1,035,366 | -0.06(-0.25%) |
Dec 20, 2006 | 24.70 | 24.82 | 24.53 | 24.55 | 891,464 | -0.13(-0.55%) |
Dec 19, 2006 | 24.78 | 24.92 | 24.42 | 24.68 | 840,840 | -0.16(-0.65%) |
Dec 18, 2006 | 24.98 | 25.35 | 24.68 | 24.84 | 943,391 | -0.13(-0.51%) |
Dec 15, 2006 | 25.10 | 25.25 | 24.88 | 24.97 | 1,727,143 | -0.08(-0.32%) |
Dec 14, 2006 | 25.15 | 25.59 | 24.98 | 25.05 | 1,479,677 | -0.13(-0.51%) |
Dec 13, 2006 | 25.02 | 25.23 | 24.92 | 25.18 | 1,141,091 | +0.19(+0.75%) |
Dec 12, 2006 | 25.36 | 25.38 | 24.80 | 24.99 | 1,093,190 | -0.26(-1.01%) |
Dec 11, 2006 | 25.03 | 25.65 | 25.01 | 25.25 | 1,150,798 | +0.15(+0.62%) |
Dec 08, 2006 | 25.06 | 25.37 | 24.84 | 25.09 | 1,527,488 | -0.06(-0.24%) |
Dec 07, 2006 | 25.50 | 25.64 | 25.10 | 25.15 | 1,161,932 | -0.24(-0.93%) |
Dec 06, 2006 | 25.62 | 25.74 | 25.16 | 25.39 | 1,412,271 | -0.29(-1.13%) |
Dec 05, 2006 | 25.51 | 25.78 | 25.36 | 25.68 | 2,053,262 | +0.20(+0.79%) |
Dec 04, 2006 | 25.15 | 25.58 | 25.04 | 25.48 | 1,771,988 | +0.36(+1.45%) |
Dec 01, 2006 | 24.88 | 25.37 | 24.88 | 25.11 | 1,756,584 | +0.12(+0.48%) |
Nov 30, 2006 | 24.04 | 25.06 | 23.89 | 24.99 | 3,427,922 | +0.93(+3.86%) |
Nov 29, 2006 | 24.24 | 24.31 | 23.66 | 24.06 | 3,114,647 | -0.54(-2.19%) |
Nov 28, 2006 | 24.60 | 24.85 | 24.33 | 24.60 | 1,665,323 | -0.07(-0.27%) |
Nov 27, 2006 | 24.68 | 24.83 | 24.55 | 24.67 | 1,565,264 | -0.15(-0.60%) |
Nov 24, 2006 | 24.63 | 25.08 | 24.61 | 24.82 | 1,205,022 | +0.06(+0.24%) |
Nov 22, 2006 | 22.92 | 25.54 | 22.71 | 24.75 | 6,805,012 | +2.53(+11.39%) |
Nov 21, 2006 | 21.89 | 22.24 | 21.89 | 22.22 | 1,424,470 | +0.29(+1.32%) |
Nov 20, 2006 | 22.03 | 22.11 | 21.83 | 21.93 | 1,391,661 | -0.11(-0.49%) |
Nov 17, 2006 | 22.07 | 22.15 | 21.89 | 22.04 | 910,399 | -0.08(-0.37%) |
Nov 16, 2006 | 22.35 | 22.35 | 21.83 | 22.12 | 749,716 | -0.03(-0.15%) |
Nov 15, 2006 | 21.81 | 22.38 | 21.78 | 22.16 | 826,658 | +0.38(+1.73%) |
Nov 14, 2006 | 21.72 | 21.86 | 21.48 | 21.78 | 744,414 | +0.20(+0.90%) |
Nov 13, 2006 | 21.52 | 21.78 | 21.51 | 21.58 | 1,119,300 | -0.01(-0.06%) |
Nov 10, 2006 | 21.58 | 21.72 | 21.41 | 21.60 | 720,429 | -0.08(-0.37%) |
Nov 09, 2006 | 22.19 | 22.24 | 21.60 | 21.68 | 729,569 | -0.45(-2.04%) |
Nov 08, 2006 | 22.06 | 22.21 | 21.83 | 22.13 | 656,747 | -0.03(-0.15%) |
Nov 07, 2006 | 22.03 | 22.23 | 21.99 | 22.16 | 622,312 | +0.03(+0.12%) |
Nov 06, 2006 | 22.03 | 22.24 | 22.03 | 22.14 | 601,332 | +0.16(+0.74%) |
Nov 03, 2006 | 22.24 | 22.24 | 21.95 | 21.97 | 661,027 | -0.18(-0.82%) |
Nov 02, 2006 | 21.76 | 22.34 | 21.74 | 22.16 | 1,864,104 | +0.41(+1.89%) |
Nov 01, 2006 | 22.23 | 22.24 | 21.71 | 21.74 | 1,248,520 | -0.38(-1.70%) |
Oct 31, 2006 | 22.36 | 22.36 | 21.93 | 22.12 | 1,247,804 | -0.15(-0.70%) |
Oct 30, 2006 | 22.38 | 22.50 | 22.18 | 22.28 | 870,655 | -0.09(-0.39%) |
Oct 27, 2006 | 22.54 | 22.55 | 22.21 | 22.36 | 982,972 | -0.13(-0.57%) |
Oct 26, 2006 | 22.55 | 22.73 | 22.43 | 22.49 | 840,273 | -0.11(-0.51%) |
Oct 25, 2006 | 22.61 | 22.80 | 22.37 | 22.61 | 752,059 | -0.07(-0.33%) |
Oct 24, 2006 | 22.65 | 22.75 | 22.51 | 22.68 | 1,124,772 | -0.11(-0.47%) |
Oct 23, 2006 | 22.32 | 22.82 | 22.32 | 22.79 | 1,077,375 | +0.38(+1.68%) |
Oct 20, 2006 | 22.72 | 22.73 | 22.38 | 22.41 | 957,151 | -0.23(-1.01%) |
Oct 19, 2006 | 22.30 | 22.65 | 22.28 | 22.64 | 851,030 | +0.20(+0.87%) |
Oct 18, 2006 | 22.53 | 22.58 | 22.31 | 22.44 | 1,346,733 | +0.07(+0.30%) |
Oct 17, 2006 | 22.51 | 22.61 | 22.32 | 22.38 | 1,401,391 | -0.24(-1.04%) |
Oct 16, 2006 | 22.50 | 22.84 | 22.50 | 22.61 | 1,052,115 | +0.03(+0.12%) |
Oct 13, 2006 | 22.66 | 22.86 | 22.49 | 22.59 | 1,519,735 | -0.18(-0.77%) |
Oct 12, 2006 | 22.77 | 22.77 | 22.44 | 22.76 | 1,119,927 | +0.09(+0.39%) |
Oct 11, 2006 | 22.75 | 22.75 | 22.57 | 22.67 | 1,062,785 | -0.06(-0.27%) |
Oct 10, 2006 | 22.80 | 22.84 | 22.53 | 22.73 | 895,592 | +0.01(+0.06%) |
Oct 09, 2006 | 22.56 | 22.84 | 22.51 | 22.72 | 804,038 | +0.09(+0.42%) |
Oct 06, 2006 | 22.93 | 22.97 | 22.60 | 22.63 | 1,390,286 | -0.34(-1.49%) |
Oct 05, 2006 | 22.80 | 23.02 | 22.75 | 22.97 | 769,196 | +0.08(+0.35%) |
Oct 04, 2006 | 22.51 | 23.01 | 22.42 | 22.89 | 1,167,539 | +0.24(+1.07%) |
Oct 03, 2006 | 22.44 | 22.78 | 22.30 | 22.65 | 930,114 | +0.24(+1.08%) |
Oct 02, 2006 | 22.69 | 22.75 | 22.38 | 22.40 | 978,046 | -0.23(-1.01%) |
Sep 29, 2006 | 22.55 | 22.67 | 22.42 | 22.63 | 1,095,576 | +0.20(+0.87%) |
Sep 28, 2006 | 22.75 | 22.75 | 22.40 | 22.44 | 1,448,669 | -0.24(-1.04%) |
Sep 27, 2006 | 22.90 | 22.94 | 22.52 | 22.67 | 1,217,320 | -0.22(-0.94%) |
Sep 26, 2006 | 22.81 | 22.94 | 22.69 | 22.89 | 1,378,342 | +0.14(+0.62%) |
Sep 25, 2006 | 22.22 | 22.75 | 22.19 | 22.75 | 1,327,647 | +0.51(+2.27%) |
Sep 22, 2006 | 22.40 | 22.46 | 22.10 | 22.24 | 1,369,274 | -0.13(-0.60%) |
Sep 21, 2006 | 22.33 | 22.50 | 22.25 | 22.38 | 1,708,337 | +0.01(+0.06%) |
Sep 20, 2006 | 22.07 | 22.42 | 22.04 | 22.36 | 2,751,821 | +0.22(+1.00%) |
Sep 19, 2006 | 21.95 | 22.24 | 21.87 | 22.14 | 1,547,986 | +0.32(+1.45%) |
Sep 18, 2006 | 21.75 | 21.90 | 21.63 | 21.83 | 1,447,330 | +0.06(+0.28%) |
Sep 15, 2006 | 21.33 | 21.76 | 21.29 | 21.76 | 3,088,431 | +0.48(+2.25%) |
Sep 14, 2006 | 21.25 | 21.32 | 21.05 | 21.29 | 1,173,459 | +0.07(+0.35%) |
Sep 13, 2006 | 20.63 | 21.25 | 20.61 | 21.21 | 1,539,093 | +0.53(+2.57%) |
Sep 12, 2006 | 20.86 | 20.88 | 20.40 | 20.68 | 1,618,362 | -0.18(-0.87%) |
Sep 11, 2006 | 20.67 | 20.96 | 20.51 | 20.86 | 996,770 | +0.00(+0.00%) |
Sep 08, 2006 | 20.96 | 20.97 | 20.75 | 20.86 | 1,087,123 | -0.02(-0.10%) |
Sep 07, 2006 | 20.53 | 20.98 | 20.53 | 20.88 | 1,242,480 | +0.28(+1.34%) |
Sep 06, 2006 | 20.71 | 20.87 | 20.54 | 20.61 | 917,437 | -0.34(-1.64%) |
Sep 05, 2006 | 20.79 | 21.08 | 20.78 | 20.95 | 1,068,563 | +0.11(+0.52%) |
Sep 01, 2006 | 20.84 | 20.88 | 20.69 | 20.84 | 1,094,599 | +0.09(+0.42%) |
Aug 31, 2006 | 20.91 | 20.91 | 20.75 | 20.75 | 1,170,111 | -0.09(-0.45%) |
Aug 30, 2006 | 20.87 | 20.91 | 20.81 | 20.85 | 1,346,540 | -0.05(-0.26%) |
Aug 29, 2006 | 20.88 | 21.00 | 20.81 | 20.90 | 1,829,975 | -0.02(-0.10%) |
Aug 28, 2006 | 20.89 | 21.19 | 20.78 | 20.92 | 2,209,964 | -0.20(-0.92%) |
Aug 25, 2006 | 21.23 | 21.55 | 21.05 | 21.12 | 2,331,456 | +0.01(+0.06%) |
Aug 24, 2006 | 20.88 | 21.48 | 19.94 | 21.10 | 8,830,437 | -1.04(-4.68%) |
Aug 23, 2006 | 22.34 | 22.39 | 22.02 | 22.14 | 862,872 | -0.14(-0.64%) |
Aug 22, 2006 | 22.17 | 22.44 | 22.07 | 22.28 | 487,308 | +0.06(+0.27%) |
Aug 21, 2006 | 22.14 | 22.40 | 21.97 | 22.22 | 525,094 | -0.08(-0.36%) |
Aug 18, 2006 | 22.46 | 22.49 | 22.10 | 22.30 | 692,281 | -0.07(-0.33%) |
Aug 17, 2006 | 22.14 | 22.44 | 22.09 | 22.38 | 542,548 | +0.13(+0.61%) |
Aug 16, 2006 | 22.15 | 22.24 | 21.90 | 22.24 | 937,142 | +0.25(+1.13%) |
Aug 15, 2006 | 21.99 | 22.24 | 21.86 | 21.99 | 810,624 | +0.03(+0.12%) |
Aug 14, 2006 | 22.24 | 22.36 | 21.97 | 21.97 | 546,823 | -0.12(-0.55%) |
Aug 11, 2006 | 22.03 | 22.13 | 21.79 | 22.09 | 396,881 | -0.06(-0.27%) |
Aug 10, 2006 | 22.19 | 22.38 | 22.00 | 22.15 | 1,090,839 | -0.07(-0.33%) |
Aug 09, 2006 | 22.29 | 22.63 | 22.12 | 22.22 | 835,397 | +0.21(+0.95%) |
Aug 08, 2006 | 22.15 | 22.27 | 21.89 | 22.01 | 530,765 | -0.02(-0.09%) |
Aug 07, 2006 | 22.16 | 22.39 | 22.03 | 22.03 | 491,601 | -0.24(-1.06%) |
Aug 04, 2006 | 22.56 | 22.66 | 22.14 | 22.27 | 530,396 | -0.09(-0.42%) |
Aug 03, 2006 | 22.30 | 22.55 | 22.22 | 22.36 | 456,099 | +0.03(+0.12%) |
Aug 02, 2006 | 22.22 | 22.60 | 22.22 | 22.34 | 658,525 | +0.01(+0.06%) |
Aug 01, 2006 | 22.25 | 22.48 | 22.05 | 22.32 | 1,124,673 | -0.07(-0.33%) |
Jul 31, 2006 | 22.74 | 23.06 | 22.32 | 22.40 | 776,463 | -0.45(-1.97%) |
Jul 28, 2006 | 22.76 | 23.02 | 22.60 | 22.85 | 448,475 | +0.28(+1.25%) |
Jul 27, 2006 | 22.72 | 22.84 | 22.44 | 22.57 | 938,825 | -0.13(-0.59%) |
Jul 26, 2006 | 22.44 | 22.84 | 22.28 | 22.70 | 821,996 | +0.28(+1.23%) |
Jul 25, 2006 | 21.97 | 22.53 | 21.76 | 22.42 | 1,207,546 | +0.40(+1.84%) |
Jul 24, 2006 | 21.70 | 22.06 | 21.68 | 22.02 | 728,339 | +0.32(+1.49%) |
Jul 21, 2006 | 21.83 | 22.12 | 21.68 | 21.70 | 1,004,085 | -0.30(-1.38%) |
Jul 20, 2006 | 22.34 | 22.34 | 21.97 | 22.00 | 706,985 | -0.42(-1.86%) |
Jul 19, 2006 | 21.74 | 22.46 | 21.78 | 22.42 | 1,124,878 | +0.67(+3.10%) |
Jul 18, 2006 | 22.03 | 22.06 | 21.52 | 21.74 | 1,119,999 | -0.22(-0.98%) |
Jul 17, 2006 | 22.24 | 22.32 | 21.89 | 21.96 | 1,122,432 | -0.28(-1.27%) |
Jul 14, 2006 | 22.83 | 22.89 | 22.18 | 22.24 | 2,300,448 | -0.65(-2.85%) |
Jul 13, 2006 | 22.98 | 23.17 | 22.89 | 22.90 | 1,073,181 | -0.09(-0.38%) |
Jul 12, 2006 | 23.02 | 23.23 | 22.82 | 22.98 | 745,270 | -0.11(-0.47%) |
Jul 11, 2006 | 22.96 | 23.16 | 22.90 | 23.09 | 870,609 | +0.05(+0.23%) |
Jul 10, 2006 | 23.02 | 23.26 | 22.93 | 23.04 | 579,453 | +0.11(+0.47%) |
Jul 07, 2006 | 22.92 | 23.12 | 22.90 | 22.93 | 1,515,694 | -0.10(-0.44%) |
Jul 06, 2006 | 23.26 | 23.37 | 22.94 | 23.03 | 1,140,701 | -0.17(-0.73%) |
Jul 05, 2006 | 23.27 | 23.69 | 22.99 | 23.20 | 1,406,812 | -0.15(-0.63%) |
Jul 03, 2006 | 23.59 | 23.59 | 23.26 | 23.35 | 434,721 | -0.18(-0.74%) |
Jun 30, 2006 | 23.52 | 23.70 | 23.31 | 23.52 | 1,356,305 | +0.18(+0.75%) |
Jun 29, 2006 | 22.99 | 23.47 | 22.69 | 23.35 | 1,345,983 | +0.53(+2.33%) |
Jun 28, 2006 | 22.71 | 23.12 | 22.67 | 22.82 | 1,041,503 | +0.13(+0.59%) |
Jun 27, 2006 | 23.02 | 23.02 | 22.58 | 22.68 | 1,019,789 | -0.24(-1.06%) |
Jun 26, 2006 | 22.86 | 23.12 | 22.83 | 22.92 | 917,567 | +0.05(+0.21%) |
Jun 23, 2006 | 22.76 | 23.06 | 22.69 | 22.88 | 956,799 | -0.10(-0.44%) |
Jun 22, 2006 | 23.11 | 23.19 | 22.70 | 22.98 | 1,097,318 | -0.20(-0.84%) |
Jun 21, 2006 | 23.10 | 23.32 | 23.06 | 23.17 | 904,042 | +0.02(+0.09%) |
Jun 20, 2006 | 23.07 | 23.39 | 22.97 | 23.15 | 1,295,452 | +0.11(+0.50%) |
Jun 19, 2006 | 23.30 | 23.41 | 22.94 | 23.04 | 1,104,076 | -0.30(-1.30%) |
Jun 16, 2006 | 23.15 | 23.56 | 23.01 | 23.34 | 1,555,873 | +0.13(+0.55%) |
Jun 15, 2006 | 23.30 | 23.30 | 22.98 | 23.21 | 1,293,357 | -0.02(-0.09%) |
Jun 14, 2006 | 23.14 | 23.28 | 22.94 | 23.23 | 1,092,345 | +0.03(+0.12%) |
Jun 13, 2006 | 22.93 | 23.54 | 22.90 | 23.21 | 1,330,070 | +0.24(+1.06%) |
Jun 12, 2006 | 22.80 | 23.25 | 22.73 | 22.96 | 895,276 | +0.12(+0.53%) |
Jun 09, 2006 | 23.00 | 23.10 | 22.69 | 22.84 | 833,852 | -0.19(-0.82%) |
Jun 08, 2006 | 23.06 | 23.18 | 22.68 | 23.03 | 1,345,897 | -0.02(-0.09%) |
Jun 07, 2006 | 22.90 | 23.29 | 22.86 | 23.05 | 956,733 | +0.13(+0.59%) |
Jun 06, 2006 | 23.14 | 23.37 | 22.77 | 22.92 | 1,267,364 | -0.25(-1.08%) |
Jun 05, 2006 | 23.25 | 23.73 | 23.09 | 23.17 | 1,617,353 | -0.01(-0.06%) |
Jun 02, 2006 | 23.16 | 23.35 | 22.92 | 23.18 | 1,235,428 | -0.05(-0.20%) |
Jun 01, 2006 | 22.99 | 23.49 | 22.99 | 23.23 | 2,637,617 | +0.16(+0.70%) |
May 31, 2006 | 23.22 | 23.45 | 22.75 | 23.06 | 2,428,110 | -0.17(-0.72%) |
May 30, 2006 | 23.27 | 23.57 | 23.23 | 23.23 | 851,382 | -0.14(-0.60%) |
May 26, 2006 | 23.35 | 23.47 | 23.03 | 23.37 | 1,001,993 | -0.04(-0.17%) |
May 25, 2006 | 23.27 | 23.85 | 22.98 | 23.41 | 2,674,507 | -0.48(-2.03%) |
May 24, 2006 | 23.71 | 24.16 | 23.48 | 23.90 | 1,782,289 | +0.19(+0.80%) |
May 23, 2006 | 24.08 | 24.11 | 23.67 | 23.71 | 990,894 | -0.36(-1.48%) |
May 22, 2006 | 23.97 | 24.33 | 23.85 | 24.07 | 1,390,051 | +0.07(+0.28%) |
May 19, 2006 | 23.30 | 24.13 | 23.29 | 24.00 | 3,104,840 | +0.67(+2.86%) |
May 18, 2006 | 23.17 | 23.57 | 22.75 | 23.33 | 2,880,567 | +0.86(+3.84%) |
May 17, 2006 | 22.68 | 22.82 | 22.40 | 22.47 | 1,016,648 | -0.27(-1.18%) |
May 16, 2006 | 22.72 | 22.94 | 22.59 | 22.74 | 1,398,528 | +0.08(+0.36%) |
May 15, 2006 | 22.07 | 22.70 | 21.89 | 22.66 | 1,401,508 | +0.64(+2.91%) |
May 12, 2006 | 21.87 | 22.11 | 21.82 | 22.02 | 821,650 | +0.20(+0.93%) |
May 11, 2006 | 21.81 | 22.01 | 21.68 | 21.82 | 837,239 | -0.06(-0.28%) |
May 10, 2006 | 22.09 | 22.19 | 21.80 | 21.88 | 780,253 | -0.22(-1.01%) |
May 09, 2006 | 22.02 | 22.22 | 21.82 | 22.10 | 1,033,198 | +0.08(+0.37%) |
May 08, 2006 | 21.82 | 22.07 | 21.82 | 22.02 | 480,139 | +0.05(+0.24%) |
May 05, 2006 | 21.64 | 22.01 | 21.58 | 21.97 | 850,663 | +0.49(+2.29%) |
May 04, 2006 | 21.31 | 21.89 | 21.31 | 21.48 | 1,203,715 | +0.13(+0.63%) |
May 03, 2006 | 21.37 | 21.47 | 21.22 | 21.34 | 737,283 | -0.13(-0.60%) |
May 02, 2006 | 21.59 | 21.67 | 21.38 | 21.47 | 1,061,429 | -0.14(-0.65%) |