Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.46 | 23.82 | 23.32 | 23.80 | 787,348 | +0.37(+1.57%) |
May 30, 2007 | 23.29 | 23.47 | 23.04 | 23.43 | 426,327 | -0.02(-0.08%) |
May 29, 2007 | 23.33 | 23.67 | 23.17 | 23.45 | 411,374 | +0.16(+0.70%) |
May 25, 2007 | 23.29 | 23.68 | 23.00 | 23.29 | 504,757 | +0.07(+0.28%) |
May 24, 2007 | 23.40 | 24.35 | 23.17 | 23.22 | 841,516 | -0.16(-0.67%) |
May 23, 2007 | 23.41 | 23.64 | 23.27 | 23.38 | 588,222 | -0.02(-0.08%) |
May 22, 2007 | 22.96 | 23.46 | 22.91 | 23.40 | 544,429 | +0.39(+1.68%) |
May 21, 2007 | 22.68 | 23.09 | 22.61 | 23.01 | 877,679 | +0.31(+1.39%) |
May 18, 2007 | 22.68 | 22.91 | 22.55 | 22.70 | 740,961 | +0.03(+0.12%) |
May 17, 2007 | 22.77 | 22.83 | 22.45 | 22.67 | 956,261 | -0.15(-0.66%) |
May 16, 2007 | 22.59 | 22.86 | 22.43 | 22.82 | 622,249 | +0.26(+1.13%) |
May 15, 2007 | 22.87 | 23.11 | 22.54 | 22.56 | 594,325 | -0.31(-1.38%) |
May 14, 2007 | 22.92 | 22.96 | 22.65 | 22.88 | 659,175 | -0.08(-0.34%) |
May 11, 2007 | 22.70 | 22.99 | 22.64 | 22.96 | 499,264 | +0.26(+1.15%) |
May 10, 2007 | 23.06 | 23.06 | 22.63 | 22.70 | 1,263,876 | -0.48(-2.06%) |
May 09, 2007 | 22.97 | 23.36 | 22.87 | 23.17 | 646,663 | +0.18(+0.77%) |
May 08, 2007 | 23.08 | 23.09 | 22.75 | 23.00 | 509,334 | -0.14(-0.62%) |
May 07, 2007 | 23.20 | 23.28 | 23.04 | 23.14 | 263,212 | -0.06(-0.25%) |
May 04, 2007 | 23.28 | 23.36 | 23.01 | 23.20 | 464,169 | -0.08(-0.34%) |
May 03, 2007 | 23.46 | 23.72 | 23.16 | 23.28 | 773,241 | -0.15(-0.64%) |
May 02, 2007 | 23.13 | 23.49 | 23.10 | 23.43 | 518,490 | +0.29(+1.27%) |
May 01, 2007 | 23.11 | 23.24 | 22.71 | 23.13 | 1,095,878 | +0.00(+0.00%) |
Apr 30, 2007 | 24.06 | 24.12 | 23.09 | 23.13 | 1,039,574 | -0.94(-3.89%) |
Apr 27, 2007 | 24.28 | 24.28 | 23.67 | 24.07 | 722,956 | -0.33(-1.34%) |
Apr 26, 2007 | 24.35 | 24.53 | 24.16 | 24.40 | 727,228 | -0.01(-0.03%) |
Apr 25, 2007 | 24.90 | 24.90 | 24.22 | 24.41 | 796,198 | -0.40(-1.61%) |
Apr 24, 2007 | 24.08 | 25.01 | 23.61 | 24.81 | 1,905,054 | +0.67(+2.77%) |
Apr 23, 2007 | 24.36 | 24.42 | 24.11 | 24.14 | 605,006 | -0.18(-0.75%) |
Apr 20, 2007 | 24.41 | 24.59 | 24.05 | 24.32 | 736,536 | +0.14(+0.57%) |
Apr 19, 2007 | 23.94 | 24.33 | 23.72 | 24.18 | 542,293 | +0.14(+0.60%) |
Apr 18, 2007 | 23.73 | 24.12 | 23.57 | 24.04 | 645,260 | +0.25(+1.05%) |
Apr 17, 2007 | 23.90 | 24.11 | 23.70 | 23.79 | 777,582 | -0.12(-0.52%) |
Apr 16, 2007 | 23.55 | 23.94 | 23.55 | 23.91 | 770,411 | +0.47(+1.98%) |
Apr 13, 2007 | 23.54 | 23.61 | 23.29 | 23.45 | 903,314 | -0.12(-0.50%) |
Apr 12, 2007 | 23.15 | 23.60 | 22.71 | 23.57 | 758,509 | +0.41(+1.75%) |
Apr 11, 2007 | 23.42 | 23.42 | 22.99 | 23.16 | 697,016 | -0.26(-1.12%) |
Apr 10, 2007 | 23.27 | 23.44 | 23.21 | 23.42 | 371,549 | +0.12(+0.51%) |
Apr 09, 2007 | 23.44 | 23.51 | 23.00 | 23.30 | 653,987 | -0.14(-0.59%) |
Apr 05, 2007 | 23.04 | 23.47 | 22.93 | 23.44 | 694,880 | +0.31(+1.36%) |
Apr 04, 2007 | 23.11 | 23.16 | 22.79 | 23.13 | 691,371 | +0.05(+0.23%) |
Apr 03, 2007 | 22.77 | 23.21 | 22.77 | 23.08 | 1,010,125 | +0.43(+1.91%) |
Apr 02, 2007 | 22.76 | 22.76 | 22.27 | 22.64 | 2,122,635 | -0.52(-2.24%) |
Mar 30, 2007 | 23.01 | 23.35 | 23.01 | 23.16 | 756,983 | +0.14(+0.63%) |
Mar 29, 2007 | 22.92 | 23.08 | 22.69 | 23.02 | 752,405 | +0.22(+0.98%) |
Mar 28, 2007 | 22.84 | 23.07 | 22.56 | 22.79 | 1,218,253 | -0.09(-0.40%) |
Mar 27, 2007 | 22.90 | 23.27 | 22.60 | 22.89 | 1,733,081 | -0.38(-1.63%) |
Mar 26, 2007 | 23.46 | 23.49 | 22.87 | 23.27 | 521,847 | -0.19(-0.81%) |
Mar 23, 2007 | 23.40 | 23.72 | 23.34 | 23.46 | 505,978 | +0.05(+0.20%) |
Mar 22, 2007 | 23.67 | 23.72 | 23.27 | 23.41 | 611,415 | -0.24(-1.00%) |
Mar 21, 2007 | 23.21 | 23.82 | 22.99 | 23.65 | 616,756 | +0.43(+1.86%) |
Mar 20, 2007 | 22.90 | 23.27 | 22.85 | 23.21 | 342,099 | +0.28(+1.23%) |
Mar 19, 2007 | 22.94 | 23.07 | 22.72 | 22.93 | 472,714 | +0.16(+0.69%) |
Mar 16, 2007 | 23.18 | 23.18 | 22.60 | 22.77 | 1,225,577 | -0.40(-1.73%) |
Mar 15, 2007 | 23.13 | 23.46 | 23.03 | 23.17 | 428,616 | +0.00(+0.00%) |
Mar 14, 2007 | 23.15 | 23.27 | 22.78 | 23.17 | 1,119,224 | +0.02(+0.09%) |
Mar 13, 2007 | 23.57 | 23.39 | 23.10 | 23.15 | 1,147,910 | -0.41(-1.75%) |
Mar 12, 2007 | 23.08 | 23.62 | 23.00 | 23.57 | 876,916 | +0.30(+1.30%) |
Mar 09, 2007 | 23.68 | 23.78 | 22.64 | 23.27 | 1,248,923 | -0.28(-1.20%) |
Mar 08, 2007 | 23.58 | 23.80 | 23.38 | 23.55 | 612,788 | +0.08(+0.33%) |
Mar 07, 2007 | 23.60 | 23.69 | 23.30 | 23.47 | 445,706 | -0.13(-0.56%) |
Mar 06, 2007 | 23.72 | 23.89 | 23.29 | 23.60 | 708,308 | +0.07(+0.31%) |
Mar 05, 2007 | 23.76 | 23.95 | 23.51 | 23.53 | 1,041,100 | -0.34(-1.43%) |
Mar 02, 2007 | 24.18 | 24.18 | 23.86 | 23.87 | 684,199 | -0.39(-1.59%) |
Mar 01, 2007 | 23.89 | 24.39 | 23.66 | 24.25 | 995,322 | +0.12(+0.49%) |
Feb 28, 2007 | 24.38 | 24.40 | 24.07 | 24.14 | 783,991 | -0.24(-0.99%) |
Feb 27, 2007 | 24.59 | 24.86 | 24.36 | 24.38 | 1,207,877 | -0.47(-1.87%) |
Feb 26, 2007 | 24.95 | 24.98 | 24.64 | 24.84 | 416,562 | -0.06(-0.24%) |
Feb 23, 2007 | 24.93 | 25.00 | 24.59 | 24.90 | 654,139 | -0.03(-0.11%) |
Feb 22, 2007 | 25.17 | 25.17 | 24.73 | 24.93 | 545,345 | -0.23(-0.91%) |
Feb 21, 2007 | 25.27 | 25.36 | 24.97 | 25.16 | 497,433 | -0.21(-0.83%) |
Feb 20, 2007 | 25.39 | 25.45 | 25.16 | 25.37 | 356,442 | -0.12(-0.46%) |
Feb 16, 2007 | 25.93 | 25.93 | 25.32 | 25.49 | 897,821 | -0.44(-1.69%) |
Feb 15, 2007 | 25.56 | 25.93 | 25.42 | 25.93 | 740,198 | +0.35(+1.36%) |
Feb 14, 2007 | 25.56 | 25.59 | 25.36 | 25.58 | 900,453 | +0.05(+0.21%) |
Feb 13, 2007 | 25.15 | 25.53 | 25.11 | 25.53 | 596,730 | +0.45(+1.78%) |
Feb 12, 2007 | 25.13 | 25.15 | 24.76 | 25.08 | 609,573 | +0.01(+0.03%) |
Feb 09, 2007 | 25.23 | 25.24 | 24.81 | 25.07 | 711,054 | -0.24(-0.96%) |
Feb 08, 2007 | 25.55 | 25.65 | 25.13 | 25.32 | 1,151,878 | -0.30(-1.18%) |
Feb 07, 2007 | 25.37 | 25.80 | 25.25 | 25.62 | 660,395 | +0.25(+0.98%) |
Feb 06, 2007 | 24.95 | 25.38 | 24.94 | 25.37 | 788,874 | +0.46(+1.84%) |
Feb 05, 2007 | 25.36 | 25.40 | 24.87 | 24.91 | 502,315 | -0.54(-2.11%) |
Feb 02, 2007 | 24.79 | 25.72 | 24.74 | 25.45 | 1,313,009 | +0.77(+3.13%) |
Feb 01, 2007 | 24.69 | 24.74 | 24.41 | 24.67 | 1,143,028 | -0.01(-0.05%) |
Jan 31, 2007 | 24.62 | 24.81 | 24.49 | 24.69 | 816,034 | +0.05(+0.21%) |
Jan 30, 2007 | 24.69 | 24.77 | 24.45 | 24.64 | 455,776 | +0.00(+0.00%) |
Jan 29, 2007 | 24.72 | 24.86 | 24.52 | 24.64 | 652,003 | -0.09(-0.37%) |
Jan 26, 2007 | 24.61 | 24.91 | 24.56 | 24.73 | 722,956 | +0.12(+0.48%) |
Jan 25, 2007 | 24.88 | 25.05 | 24.41 | 24.61 | 1,355,123 | -0.16(-0.66%) |
Jan 24, 2007 | 24.15 | 25.07 | 24.09 | 24.77 | 1,993,699 | +0.75(+3.14%) |
Jan 23, 2007 | 23.82 | 24.04 | 23.78 | 24.02 | 1,038,200 | +0.14(+0.60%) |
Jan 22, 2007 | 23.89 | 23.91 | 23.57 | 23.87 | 873,559 | -0.01(-0.05%) |
Jan 19, 2007 | 23.42 | 23.95 | 23.30 | 23.89 | 424,496 | +0.49(+2.10%) |
Jan 18, 2007 | 23.31 | 23.46 | 23.12 | 23.40 | 364,224 | +0.10(+0.45%) |
Jan 17, 2007 | 22.97 | 23.35 | 22.97 | 23.29 | 310,361 | +0.22(+0.97%) |
Jan 16, 2007 | 23.76 | 23.79 | 22.94 | 23.07 | 501,247 | -0.62(-2.63%) |
Jan 12, 2007 | 23.44 | 23.74 | 23.27 | 23.69 | 178,374 | +0.18(+0.75%) |
Jan 11, 2007 | 22.96 | 23.63 | 22.96 | 23.51 | 356,442 | +0.54(+2.37%) |
Jan 10, 2007 | 22.84 | 23.02 | 22.65 | 22.97 | 233,610 | -0.08(-0.34%) |
Jan 09, 2007 | 23.04 | 23.13 | 22.82 | 23.05 | 431,820 | +0.01(+0.06%) |
Jan 08, 2007 | 23.04 | 23.04 | 22.43 | 23.04 | 536,342 | -0.13(-0.57%) |
Jan 05, 2007 | 23.09 | 23.63 | 23.09 | 23.17 | 484,005 | -0.45(-1.89%) |
Jan 04, 2007 | 23.63 | 23.70 | 23.20 | 23.61 | 420,529 | -0.05(-0.19%) |
Jan 03, 2007 | 23.70 | 23.84 | 23.31 | 23.66 | 819,544 | -0.01(-0.03%) |
Dec 29, 2006 | 23.97 | 24.12 | 23.65 | 23.67 | 330,350 | -0.34(-1.42%) |
Dec 28, 2006 | 24.14 | 24.24 | 23.95 | 24.01 | 193,937 | -0.17(-0.70%) |
Dec 27, 2006 | 23.80 | 24.18 | 23.80 | 24.18 | 262,754 | +0.41(+1.71%) |
Dec 26, 2006 | 23.57 | 23.95 | 23.55 | 23.77 | 258,176 | +0.10(+0.42%) |
Dec 22, 2006 | 23.82 | 23.86 | 23.56 | 23.67 | 195,921 | -0.23(-0.96%) |
Dec 21, 2006 | 23.87 | 24.19 | 23.77 | 23.90 | 399,624 | +0.03(+0.14%) |
Dec 20, 2006 | 23.57 | 24.07 | 23.57 | 23.87 | 435,025 | +0.31(+1.31%) |
Dec 19, 2006 | 23.57 | 23.62 | 23.19 | 23.56 | 464,016 | -0.11(-0.47%) |
Dec 18, 2006 | 24.12 | 24.22 | 23.56 | 23.67 | 955,804 | -0.39(-1.61%) |
Dec 15, 2006 | 23.74 | 24.22 | 23.67 | 24.06 | 1,708,820 | +0.62(+2.66%) |
Dec 14, 2006 | 23.01 | 23.71 | 23.01 | 23.44 | 668,025 | +0.43(+1.88%) |
Dec 13, 2006 | 22.94 | 23.04 | 22.76 | 23.00 | 571,285 | +0.22(+0.95%) |
Dec 12, 2006 | 22.87 | 23.04 | 22.65 | 22.79 | 688,624 | -0.09(-0.37%) |
Dec 11, 2006 | 22.88 | 23.27 | 22.75 | 22.87 | 510,555 | -0.03(-0.14%) |
Dec 08, 2006 | 23.23 | 23.27 | 22.84 | 22.91 | 854,333 | -0.46(-1.96%) |
Dec 07, 2006 | 23.64 | 23.74 | 23.17 | 23.36 | 509,945 | -0.26(-1.08%) |
Dec 06, 2006 | 23.68 | 24.02 | 23.50 | 23.62 | 470,730 | +0.00(+0.00%) |
Dec 05, 2006 | 23.37 | 23.74 | 23.23 | 23.62 | 600,581 | +0.38(+1.64%) |
Dec 04, 2006 | 22.92 | 23.41 | 22.92 | 23.24 | 406,949 | +0.28(+1.23%) |
Dec 01, 2006 | 22.89 | 23.25 | 22.58 | 22.96 | 757,441 | -0.29(-1.27%) |
Nov 30, 2006 | 23.13 | 23.49 | 22.85 | 23.25 | 709,223 | +0.09(+0.40%) |
Nov 29, 2006 | 22.81 | 23.46 | 22.81 | 23.16 | 687,098 | +0.48(+2.11%) |
Nov 28, 2006 | 22.28 | 22.72 | 22.12 | 22.68 | 993,035 | +0.27(+1.20%) |
Nov 27, 2006 | 22.89 | 22.98 | 22.30 | 22.41 | 1,013,024 | -0.61(-2.65%) |
Nov 24, 2006 | 23.13 | 23.27 | 22.91 | 23.02 | 147,093 | -0.23(-0.99%) |
Nov 22, 2006 | 23.33 | 23.49 | 23.02 | 23.25 | 436,093 | -0.04(-0.17%) |
Nov 21, 2006 | 23.38 | 23.50 | 23.14 | 23.29 | 936,272 | -0.09(-0.36%) |
Nov 20, 2006 | 23.79 | 24.04 | 23.23 | 23.38 | 1,002,495 | -0.49(-2.06%) |
Nov 17, 2006 | 24.25 | 24.33 | 23.68 | 23.87 | 475,308 | -0.38(-1.57%) |
Nov 16, 2006 | 24.16 | 24.33 | 23.72 | 24.25 | 1,034,081 | +0.10(+0.41%) |
Nov 15, 2006 | 23.68 | 24.25 | 23.66 | 24.15 | 1,012,413 | +0.47(+1.96%) |
Nov 14, 2006 | 23.14 | 23.76 | 23.09 | 23.68 | 738,520 | +0.68(+2.96%) |
Nov 13, 2006 | 22.87 | 23.07 | 22.77 | 23.00 | 383,298 | +0.09(+0.37%) |
Nov 10, 2006 | 22.58 | 23.00 | 22.58 | 22.92 | 382,077 | +0.28(+1.22%) |
Nov 09, 2006 | 22.77 | 22.91 | 22.48 | 22.64 | 524,898 | -0.07(-0.32%) |
Nov 08, 2006 | 22.43 | 22.86 | 22.28 | 22.71 | 492,702 | +0.14(+0.61%) |
Nov 07, 2006 | 22.83 | 23.02 | 22.54 | 22.58 | 436,398 | -0.31(-1.35%) |
Nov 06, 2006 | 22.52 | 23.03 | 22.51 | 22.89 | 632,625 | +0.49(+2.19%) |
Nov 03, 2006 | 22.52 | 22.60 | 22.01 | 22.39 | 658,259 | -0.10(-0.44%) |
Nov 02, 2006 | 22.45 | 22.73 | 22.25 | 22.49 | 747,980 | -0.09(-0.41%) |
Nov 01, 2006 | 23.43 | 23.46 | 22.47 | 22.58 | 980,675 | -0.76(-3.26%) |
Oct 31, 2006 | 23.53 | 23.58 | 23.18 | 23.34 | 281,827 | -0.16(-0.70%) |
Oct 30, 2006 | 23.28 | 23.66 | 23.20 | 23.51 | 428,769 | +0.10(+0.42%) |
Oct 27, 2006 | 23.83 | 23.83 | 23.38 | 23.41 | 896,905 | -0.42(-1.76%) |
Oct 26, 2006 | 23.24 | 24.14 | 23.13 | 23.83 | 1,136,009 | +0.69(+2.97%) |
Oct 25, 2006 | 22.93 | 23.23 | 22.85 | 23.14 | 891,412 | +0.29(+1.29%) |
Oct 24, 2006 | 22.72 | 23.14 | 22.64 | 22.85 | 587,459 | -0.04(-0.17%) |
Oct 23, 2006 | 22.97 | 23.33 | 22.51 | 22.89 | 2,184,128 | -0.41(-1.77%) |
Oct 20, 2006 | 23.79 | 23.80 | 23.27 | 23.30 | 702,357 | -0.47(-1.99%) |
Oct 19, 2006 | 23.67 | 24.05 | 23.65 | 23.77 | 1,068,565 | +0.11(+0.47%) |
Oct 18, 2006 | 24.17 | 24.58 | 23.61 | 23.66 | 1,080,620 | -0.48(-2.01%) |
Oct 17, 2006 | 24.68 | 24.69 | 24.07 | 24.14 | 986,626 | -0.87(-3.46%) |
Oct 16, 2006 | 24.79 | 25.11 | 24.53 | 25.01 | 322,721 | +0.20(+0.82%) |
Oct 13, 2006 | 24.87 | 25.10 | 24.66 | 24.81 | 835,260 | -0.51(-2.02%) |
Oct 12, 2006 | 24.61 | 25.32 | 24.61 | 25.32 | 595,546 | +0.81(+3.29%) |
Oct 11, 2006 | 24.61 | 24.90 | 24.36 | 24.51 | 492,550 | -0.16(-0.66%) |
Oct 10, 2006 | 24.37 | 24.88 | 24.33 | 24.67 | 519,100 | +0.41(+1.70%) |
Oct 09, 2006 | 24.01 | 24.38 | 23.59 | 24.26 | 474,087 | +0.18(+0.76%) |
Oct 06, 2006 | 24.08 | 24.16 | 23.72 | 24.08 | 555,263 | -0.12(-0.49%) |
Oct 05, 2006 | 24.08 | 24.20 | 23.53 | 24.20 | 785,059 | -0.08(-0.32%) |
Oct 04, 2006 | 23.17 | 24.34 | 23.08 | 24.27 | 1,192,161 | +1.10(+4.75%) |
Oct 03, 2006 | 23.12 | 23.41 | 22.81 | 23.17 | 765,223 | +0.05(+0.23%) |
Oct 02, 2006 | 22.71 | 23.49 | 22.52 | 23.12 | 951,989 | +0.41(+1.79%) |
Sep 29, 2006 | 22.93 | 23.05 | 22.54 | 22.71 | 902,398 | -0.24(-1.06%) |
Sep 28, 2006 | 22.73 | 23.06 | 22.48 | 22.96 | 706,782 | +0.29(+1.27%) |
Sep 27, 2006 | 23.00 | 23.17 | 22.60 | 22.67 | 802,912 | -0.43(-1.87%) |
Sep 26, 2006 | 22.87 | 23.25 | 22.60 | 23.10 | 1,244,956 | +0.16(+0.69%) |
Sep 25, 2006 | 22.99 | 23.23 | 22.43 | 22.94 | 2,364,180 | -1.12(-4.66%) |
Sep 22, 2006 | 23.79 | 24.08 | 23.61 | 24.07 | 970,147 | +0.24(+0.99%) |
Sep 21, 2006 | 24.05 | 24.69 | 23.72 | 23.83 | 1,171,256 | -0.09(-0.38%) |
Sep 20, 2006 | 23.72 | 24.79 | 23.72 | 23.92 | 1,307,364 | +0.65(+2.79%) |
Sep 19, 2006 | 23.39 | 23.54 | 22.87 | 23.27 | 612,636 | -0.14(-0.59%) |
Sep 18, 2006 | 23.35 | 23.63 | 23.19 | 23.41 | 515,285 | -0.12(-0.50%) |
Sep 15, 2006 | 23.56 | 23.79 | 23.48 | 23.53 | 855,401 | +0.17(+0.73%) |
Sep 14, 2006 | 23.23 | 23.38 | 22.93 | 23.36 | 785,822 | -0.31(-1.30%) |
Sep 13, 2006 | 23.44 | 23.80 | 23.30 | 23.67 | 858,148 | +0.24(+1.01%) |
Sep 12, 2006 | 22.43 | 23.80 | 22.42 | 23.43 | 1,965,166 | +1.07(+4.78%) |
Sep 11, 2006 | 21.99 | 22.68 | 21.82 | 22.36 | 859,064 | +0.37(+1.70%) |
Sep 08, 2006 | 22.09 | 22.14 | 21.90 | 21.99 | 785,211 | -0.07(-0.30%) |
Sep 07, 2006 | 21.89 | 22.28 | 21.63 | 22.05 | 1,097,862 | +0.07(+0.33%) |
Sep 06, 2006 | 22.45 | 22.45 | 21.91 | 21.98 | 1,338,491 | -0.46(-2.04%) |
Sep 05, 2006 | 22.25 | 22.49 | 22.12 | 22.44 | 1,140,891 | +0.26(+1.15%) |
Sep 01, 2006 | 22.22 | 22.41 | 21.95 | 22.18 | 1,659,076 | +0.07(+0.30%) |
Aug 31, 2006 | 22.61 | 22.62 | 22.01 | 22.12 | 2,721,234 | -1.05(-4.53%) |
Aug 30, 2006 | 23.43 | 23.53 | 23.11 | 23.17 | 676,875 | -0.30(-1.28%) |
Aug 29, 2006 | 23.32 | 23.59 | 23.09 | 23.47 | 746,149 | +0.24(+1.02%) |
Aug 28, 2006 | 22.95 | 23.40 | 22.77 | 23.23 | 867,456 | +0.28(+1.23%) |
Aug 25, 2006 | 23.31 | 23.40 | 22.83 | 22.95 | 1,148,063 | -0.35(-1.52%) |
Aug 24, 2006 | 24.09 | 24.09 | 23.15 | 23.30 | 2,232,040 | -0.79(-3.26%) |
Aug 23, 2006 | 25.26 | 25.30 | 24.05 | 24.09 | 1,150,962 | -1.10(-4.37%) |
Aug 22, 2006 | 25.40 | 25.45 | 24.96 | 25.19 | 872,796 | -0.20(-0.80%) |
Aug 21, 2006 | 26.21 | 26.21 | 25.29 | 25.40 | 1,106,254 | -0.43(-1.67%) |
Aug 18, 2006 | 26.15 | 26.21 | 25.73 | 25.83 | 480,038 | -0.24(-0.91%) |
Aug 17, 2006 | 25.51 | 26.35 | 25.43 | 26.06 | 1,167,442 | +0.56(+2.18%) |
Aug 16, 2006 | 25.26 | 25.56 | 25.18 | 25.51 | 937,493 | +0.29(+1.14%) |
Aug 15, 2006 | 24.67 | 25.23 | 24.67 | 25.22 | 705,103 | +0.80(+3.27%) |
Aug 14, 2006 | 24.71 | 25.12 | 24.39 | 24.42 | 495,602 | -0.12(-0.51%) |
Aug 11, 2006 | 24.58 | 24.69 | 24.35 | 24.54 | 511,471 | +0.18(+0.75%) |
Aug 10, 2006 | 23.99 | 24.48 | 23.85 | 24.36 | 697,779 | +0.22(+0.92%) |
Aug 09, 2006 | 24.95 | 25.11 | 24.13 | 24.14 | 706,324 | -0.65(-2.62%) |
Aug 08, 2006 | 25.40 | 25.51 | 24.65 | 24.79 | 928,948 | -0.52(-2.07%) |
Aug 07, 2006 | 25.04 | 25.58 | 24.71 | 25.31 | 749,964 | +0.20(+0.81%) |
Aug 04, 2006 | 25.89 | 25.89 | 24.83 | 25.11 | 1,038,506 | -0.37(-1.47%) |
Aug 03, 2006 | 25.23 | 25.65 | 24.31 | 25.48 | 1,713,397 | +1.01(+4.12%) |
Aug 02, 2006 | 24.46 | 24.71 | 24.29 | 24.47 | 523,830 | +0.01(+0.03%) |
Aug 01, 2006 | 24.46 | 24.56 | 23.94 | 24.46 | 1,031,181 | +0.01(+0.03%) |
Jul 31, 2006 | 24.50 | 24.84 | 24.43 | 24.46 | 604,701 | +0.01(+0.05%) |
Jul 28, 2006 | 24.53 | 24.75 | 24.19 | 24.45 | 951,226 | +0.08(+0.32%) |
Jul 27, 2006 | 25.89 | 26.41 | 24.30 | 24.37 | 2,466,414 | +0.06(+0.24%) |
Jul 26, 2006 | 24.08 | 24.37 | 23.89 | 24.31 | 955,498 | +0.19(+0.79%) |
Jul 25, 2006 | 23.69 | 24.48 | 23.56 | 24.12 | 761,255 | +0.43(+1.80%) |
Jul 24, 2006 | 22.62 | 23.84 | 22.81 | 23.69 | 637,507 | +1.07(+4.75%) |
Jul 21, 2006 | 22.82 | 22.94 | 22.39 | 22.62 | 783,686 | -0.20(-0.89%) |
Jul 20, 2006 | 23.35 | 23.75 | 22.79 | 22.82 | 916,284 | -0.48(-2.05%) |
Jul 19, 2006 | 22.43 | 23.49 | 22.25 | 23.30 | 862,878 | +0.87(+3.89%) |
Jul 18, 2006 | 22.60 | 22.90 | 22.22 | 22.43 | 1,229,850 | -0.05(-0.20%) |
Jul 17, 2006 | 22.66 | 22.82 | 22.46 | 22.47 | 378,567 | -0.19(-0.84%) |
Jul 14, 2006 | 22.74 | 22.87 | 22.45 | 22.66 | 723,719 | -0.20(-0.89%) |
Jul 13, 2006 | 23.02 | 23.30 | 22.52 | 22.87 | 1,161,796 | -0.16(-0.68%) |
Jul 12, 2006 | 23.68 | 23.69 | 23.01 | 23.02 | 1,108,696 | -0.66(-2.79%) |
Jul 11, 2006 | 22.97 | 24.20 | 22.19 | 23.68 | 2,892,894 | +0.62(+2.67%) |
Jul 10, 2006 | 22.97 | 23.22 | 22.94 | 23.07 | 345,914 | +0.23(+1.00%) |
Jul 07, 2006 | 23.33 | 23.54 | 22.75 | 22.84 | 644,984 | -0.49(-2.11%) |
Jul 06, 2006 | 23.30 | 23.63 | 23.13 | 23.33 | 606,075 | +0.05(+0.20%) |
Jul 05, 2006 | 23.92 | 23.92 | 22.81 | 23.29 | 1,062,920 | -0.63(-2.63%) |
Jul 03, 2006 | 23.95 | 23.99 | 23.74 | 23.91 | 198,820 | -0.04(-0.16%) |
Jun 30, 2006 | 24.11 | 24.16 | 23.86 | 23.95 | 487,667 | -0.09(-0.35%) |
Jun 29, 2006 | 23.51 | 24.05 | 23.49 | 24.04 | 900,567 | +0.47(+1.97%) |
Jun 28, 2006 | 24.12 | 24.12 | 23.27 | 23.57 | 1,235,648 | -0.39(-1.61%) |
Jun 27, 2006 | 24.71 | 24.73 | 23.76 | 23.96 | 1,174,918 | -0.79(-3.18%) |
Jun 26, 2006 | 24.67 | 24.81 | 24.58 | 24.75 | 705,561 | +0.23(+0.94%) |
Jun 23, 2006 | 24.48 | 24.73 | 24.27 | 24.52 | 407,101 | +0.03(+0.13%) |
Jun 22, 2006 | 24.58 | 24.64 | 24.38 | 24.48 | 681,147 | +0.09(+0.35%) |
Jun 21, 2006 | 23.86 | 24.64 | 23.86 | 24.40 | 528,255 | +0.54(+2.25%) |
Jun 20, 2006 | 23.88 | 23.99 | 23.60 | 23.86 | 652,766 | -0.06(-0.25%) |
Jun 19, 2006 | 24.26 | 24.26 | 23.50 | 23.92 | 755,762 | -0.34(-1.40%) |
Jun 16, 2006 | 24.30 | 24.37 | 23.80 | 24.26 | 1,209,403 | -0.04(-0.16%) |
Jun 15, 2006 | 23.79 | 24.44 | 23.78 | 24.30 | 805,506 | +0.52(+2.18%) |
Jun 14, 2006 | 23.79 | 24.03 | 23.53 | 23.78 | 603,328 | -0.01(-0.06%) |
Jun 13, 2006 | 23.33 | 24.27 | 23.32 | 23.80 | 1,616,962 | +0.33(+1.40%) |
Jun 12, 2006 | 23.53 | 23.78 | 23.17 | 23.47 | 1,097,557 | +0.07(+0.31%) |
Jun 09, 2006 | 22.86 | 23.63 | 22.68 | 23.40 | 1,115,104 | +0.60(+2.65%) |
Jun 08, 2006 | 22.95 | 23.03 | 21.86 | 22.79 | 2,010,942 | -0.16(-0.69%) |
Jun 07, 2006 | 23.01 | 23.80 | 22.49 | 22.95 | 2,380,049 | -1.09(-4.53%) |
Jun 06, 2006 | 24.31 | 24.41 | 23.68 | 24.04 | 922,540 | -0.28(-1.13%) |
Jun 05, 2006 | 24.90 | 25.05 | 24.25 | 24.31 | 568,996 | -0.68(-2.70%) |
Jun 02, 2006 | 24.92 | 25.17 | 24.67 | 24.99 | 571,285 | +0.24(+0.95%) |