Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 24.42 | 24.87 | 24.39 | 24.64 | 744,611 | +0.27(+1.10%) |
May 30, 2007 | 23.83 | 24.38 | 23.74 | 24.37 | 606,604 | +0.36(+1.49%) |
May 29, 2007 | 23.87 | 24.06 | 23.76 | 24.01 | 405,119 | +0.14(+0.60%) |
May 25, 2007 | 24.07 | 24.09 | 23.76 | 23.87 | 483,931 | -0.12(-0.49%) |
May 24, 2007 | 23.97 | 24.16 | 23.72 | 23.99 | 674,444 | +0.12(+0.49%) |
May 23, 2007 | 24.17 | 24.17 | 23.84 | 23.87 | 631,795 | -0.30(-1.22%) |
May 22, 2007 | 23.69 | 24.22 | 23.52 | 24.17 | 1,042,884 | +0.55(+2.31%) |
May 21, 2007 | 23.33 | 23.71 | 23.30 | 23.62 | 433,862 | +0.11(+0.46%) |
May 18, 2007 | 23.59 | 23.60 | 23.18 | 23.51 | 546,788 | +0.02(+0.08%) |
May 17, 2007 | 23.24 | 23.67 | 23.24 | 23.50 | 732,303 | +0.25(+1.08%) |
May 16, 2007 | 23.01 | 23.59 | 22.92 | 23.24 | 631,059 | +0.37(+1.60%) |
May 15, 2007 | 23.25 | 23.53 | 22.77 | 22.88 | 1,097,485 | -0.37(-1.58%) |
May 14, 2007 | 23.41 | 23.54 | 23.19 | 23.24 | 638,442 | -0.29(-1.22%) |
May 11, 2007 | 23.46 | 23.54 | 23.07 | 23.53 | 578,645 | +0.21(+0.92%) |
May 10, 2007 | 23.54 | 23.60 | 23.21 | 23.32 | 906,544 | -0.31(-1.33%) |
May 09, 2007 | 23.40 | 23.75 | 23.38 | 23.63 | 888,144 | +0.05(+0.23%) |
May 08, 2007 | 23.65 | 23.71 | 23.19 | 23.58 | 1,663,949 | -0.24(-1.01%) |
May 07, 2007 | 23.58 | 23.98 | 23.53 | 23.82 | 817,711 | +0.21(+0.87%) |
May 04, 2007 | 24.40 | 24.56 | 23.46 | 23.61 | 1,400,824 | -0.84(-3.44%) |
May 03, 2007 | 23.89 | 24.75 | 23.89 | 24.45 | 1,725,478 | +0.36(+1.49%) |
May 02, 2007 | 24.63 | 24.63 | 23.84 | 24.09 | 1,598,594 | -0.40(-1.64%) |
May 01, 2007 | 24.39 | 24.83 | 24.29 | 24.50 | 1,133,686 | +0.14(+0.58%) |
Apr 30, 2007 | 24.60 | 24.95 | 24.32 | 24.35 | 1,055,854 | -0.11(-0.44%) |
Apr 27, 2007 | 24.99 | 25.03 | 24.41 | 24.46 | 864,249 | -0.55(-2.22%) |
Apr 26, 2007 | 25.16 | 25.34 | 24.86 | 25.02 | 546,393 | -0.20(-0.78%) |
Apr 25, 2007 | 25.00 | 25.60 | 24.75 | 25.21 | 817,330 | +0.30(+1.22%) |
Apr 24, 2007 | 25.16 | 25.27 | 24.62 | 24.91 | 543,243 | -0.25(-1.00%) |
Apr 23, 2007 | 24.95 | 25.18 | 24.84 | 25.16 | 630,583 | +0.04(+0.14%) |
Apr 20, 2007 | 25.25 | 25.37 | 24.90 | 25.12 | 511,640 | +0.22(+0.90%) |
Apr 19, 2007 | 24.87 | 25.29 | 24.76 | 24.90 | 692,190 | -0.12(-0.47%) |
Apr 18, 2007 | 24.88 | 25.31 | 24.83 | 25.02 | 412,402 | +0.07(+0.29%) |
Apr 17, 2007 | 24.69 | 25.11 | 24.69 | 24.95 | 497,930 | +0.21(+0.83%) |
Apr 16, 2007 | 24.33 | 24.82 | 24.33 | 24.74 | 600,988 | +0.56(+2.33%) |
Apr 13, 2007 | 24.18 | 24.52 | 23.81 | 24.18 | 1,364,897 | -0.03(-0.11%) |
Apr 12, 2007 | 24.77 | 24.78 | 23.90 | 24.20 | 1,164,966 | -0.58(-2.35%) |
Apr 11, 2007 | 25.11 | 25.11 | 24.53 | 24.78 | 596,723 | -0.30(-1.21%) |
Apr 10, 2007 | 25.05 | 25.20 | 24.74 | 25.09 | 402,417 | +0.13(+0.50%) |
Apr 09, 2007 | 24.87 | 25.08 | 24.43 | 24.96 | 461,299 | +0.21(+0.87%) |
Apr 05, 2007 | 24.92 | 25.06 | 24.74 | 24.75 | 414,214 | -0.06(-0.25%) |
Apr 04, 2007 | 24.60 | 25.05 | 24.34 | 24.81 | 756,871 | +0.50(+2.06%) |
Apr 03, 2007 | 24.18 | 24.61 | 24.11 | 24.31 | 576,447 | +0.30(+1.23%) |
Apr 02, 2007 | 24.10 | 24.11 | 23.70 | 24.01 | 520,214 | +0.00(+0.00%) |
Mar 30, 2007 | 23.84 | 24.14 | 23.56 | 24.01 | 488,896 | +0.21(+0.86%) |
Mar 29, 2007 | 23.50 | 23.84 | 23.24 | 23.81 | 481,208 | +0.50(+2.15%) |
Mar 28, 2007 | 23.44 | 23.56 | 23.10 | 23.31 | 742,943 | -0.30(-1.29%) |
Mar 27, 2007 | 23.86 | 24.03 | 23.41 | 23.61 | 324,649 | -0.30(-1.27%) |
Mar 26, 2007 | 24.28 | 24.39 | 23.73 | 23.92 | 332,168 | -0.46(-1.87%) |
Mar 23, 2007 | 24.16 | 24.44 | 24.03 | 24.37 | 300,758 | +0.25(+1.04%) |
Mar 22, 2007 | 24.69 | 24.77 | 24.08 | 24.12 | 430,470 | -0.61(-2.46%) |
Mar 21, 2007 | 24.14 | 24.73 | 24.04 | 24.73 | 405,628 | +0.57(+2.37%) |
Mar 20, 2007 | 23.68 | 24.17 | 23.67 | 24.16 | 313,219 | +0.42(+1.77%) |
Mar 19, 2007 | 23.58 | 23.89 | 23.49 | 23.74 | 394,672 | +0.27(+1.14%) |
Mar 16, 2007 | 23.51 | 23.91 | 23.29 | 23.47 | 957,690 | -0.06(-0.27%) |
Mar 15, 2007 | 22.89 | 23.58 | 22.89 | 23.53 | 482,933 | +0.62(+2.70%) |
Mar 14, 2007 | 22.87 | 23.20 | 22.71 | 22.91 | 719,472 | +0.00(+0.00%) |
Mar 13, 2007 | 23.75 | 23.61 | 22.87 | 22.91 | 449,562 | -0.84(-3.54%) |
Mar 12, 2007 | 23.67 | 23.92 | 23.55 | 23.75 | 565,111 | +0.02(+0.08%) |
Mar 09, 2007 | 23.28 | 23.91 | 23.16 | 23.74 | 851,043 | +0.67(+2.91%) |
Mar 08, 2007 | 22.89 | 23.15 | 22.65 | 23.07 | 570,050 | +0.29(+1.26%) |
Mar 07, 2007 | 22.47 | 22.92 | 22.39 | 22.78 | 631,528 | +0.27(+1.19%) |
Mar 06, 2007 | 22.31 | 22.71 | 22.17 | 22.51 | 735,764 | +0.40(+1.82%) |
Mar 05, 2007 | 22.23 | 22.81 | 22.11 | 22.11 | 527,706 | -0.17(-0.76%) |
Mar 02, 2007 | 22.72 | 23.09 | 22.27 | 22.28 | 419,507 | -0.60(-2.62%) |
Mar 01, 2007 | 23.01 | 23.21 | 22.38 | 22.88 | 451,736 | +0.01(+0.04%) |
Feb 28, 2007 | 22.84 | 23.27 | 22.60 | 22.87 | 560,924 | +0.03(+0.12%) |
Feb 27, 2007 | 23.67 | 23.71 | 22.79 | 22.84 | 678,220 | -0.98(-4.13%) |
Feb 26, 2007 | 24.01 | 24.01 | 23.69 | 23.83 | 411,541 | -0.21(-0.89%) |
Feb 23, 2007 | 24.54 | 24.57 | 23.98 | 24.04 | 458,650 | -0.56(-2.29%) |
Feb 22, 2007 | 24.47 | 24.70 | 24.29 | 24.60 | 474,911 | +0.20(+0.81%) |
Feb 21, 2007 | 24.13 | 24.44 | 24.00 | 24.41 | 396,843 | +0.12(+0.48%) |
Feb 20, 2007 | 23.92 | 24.43 | 23.76 | 24.29 | 357,423 | +0.41(+1.72%) |
Feb 16, 2007 | 24.01 | 24.06 | 23.72 | 23.88 | 278,422 | -0.13(-0.56%) |
Feb 15, 2007 | 24.07 | 24.40 | 23.92 | 24.01 | 343,149 | -0.19(-0.78%) |
Feb 14, 2007 | 24.23 | 24.52 | 24.15 | 24.20 | 269,222 | +0.00(+0.00%) |
Feb 13, 2007 | 23.92 | 24.37 | 23.92 | 24.20 | 326,330 | +0.42(+1.77%) |
Feb 12, 2007 | 23.90 | 24.23 | 23.68 | 23.78 | 492,959 | -0.07(-0.30%) |
Feb 09, 2007 | 24.19 | 24.34 | 23.80 | 23.85 | 488,171 | -0.38(-1.55%) |
Feb 08, 2007 | 24.12 | 24.44 | 23.89 | 24.23 | 699,072 | -0.03(-0.11%) |
Feb 07, 2007 | 24.15 | 24.47 | 23.72 | 24.26 | 836,646 | +0.23(+0.97%) |
Feb 06, 2007 | 24.18 | 24.26 | 23.91 | 24.02 | 865,784 | -0.22(-0.92%) |
Feb 05, 2007 | 24.52 | 24.52 | 24.13 | 24.25 | 702,558 | -0.28(-1.13%) |
Feb 02, 2007 | 24.50 | 24.82 | 24.18 | 24.52 | 594,878 | +0.18(+0.74%) |
Feb 01, 2007 | 24.43 | 24.43 | 24.18 | 24.35 | 522,935 | +0.05(+0.22%) |
Jan 31, 2007 | 23.92 | 24.35 | 23.72 | 24.29 | 537,543 | +0.21(+0.89%) |
Jan 30, 2007 | 24.20 | 24.40 | 23.92 | 24.08 | 520,400 | -0.12(-0.48%) |
Jan 29, 2007 | 23.68 | 24.42 | 23.67 | 24.19 | 524,243 | +0.37(+1.54%) |
Jan 26, 2007 | 24.05 | 24.10 | 23.49 | 23.83 | 551,306 | -0.16(-0.67%) |
Jan 25, 2007 | 24.52 | 24.61 | 23.85 | 23.99 | 515,777 | -0.55(-2.23%) |
Jan 24, 2007 | 23.89 | 24.60 | 23.81 | 24.53 | 669,060 | +0.71(+2.97%) |
Jan 23, 2007 | 23.75 | 24.04 | 23.61 | 23.83 | 637,427 | -0.05(-0.22%) |
Jan 22, 2007 | 24.61 | 24.61 | 23.60 | 23.88 | 595,840 | -0.64(-2.63%) |
Jan 19, 2007 | 23.91 | 24.57 | 23.86 | 24.52 | 405,414 | +0.49(+2.05%) |
Jan 18, 2007 | 24.29 | 24.52 | 23.81 | 24.03 | 544,339 | -0.36(-1.47%) |
Jan 17, 2007 | 25.44 | 25.44 | 24.22 | 24.39 | 748,579 | -1.06(-4.15%) |
Jan 16, 2007 | 24.37 | 25.50 | 24.21 | 25.45 | 1,166,009 | +0.62(+2.49%) |
Jan 12, 2007 | 24.90 | 24.93 | 24.46 | 24.83 | 597,607 | -0.06(-0.25%) |
Jan 11, 2007 | 24.33 | 24.92 | 24.18 | 24.89 | 704,235 | +0.58(+2.39%) |
Jan 10, 2007 | 24.31 | 24.52 | 23.89 | 24.31 | 707,710 | -0.09(-0.37%) |
Jan 09, 2007 | 24.31 | 24.45 | 23.99 | 24.40 | 868,658 | +0.29(+1.19%) |
Jan 08, 2007 | 23.98 | 24.17 | 23.49 | 24.11 | 894,860 | +0.50(+2.12%) |
Jan 05, 2007 | 23.79 | 23.79 | 23.13 | 23.61 | 986,701 | -0.17(-0.72%) |
Jan 04, 2007 | 23.29 | 23.94 | 23.28 | 23.78 | 878,135 | +0.57(+2.47%) |
Jan 03, 2007 | 23.02 | 23.48 | 22.94 | 23.21 | 1,076,906 | +0.38(+1.65%) |
Dec 29, 2006 | 23.27 | 23.27 | 22.82 | 22.83 | 572,525 | -0.13(-0.55%) |
Dec 28, 2006 | 22.91 | 23.19 | 22.81 | 22.96 | 921,372 | +0.04(+0.20%) |
Dec 27, 2006 | 22.69 | 23.00 | 22.66 | 22.91 | 739,207 | +0.24(+1.07%) |
Dec 26, 2006 | 22.41 | 22.79 | 22.41 | 22.67 | 659,003 | +0.33(+1.48%) |
Dec 22, 2006 | 22.25 | 22.78 | 22.18 | 22.34 | 671,225 | +0.17(+0.77%) |
Dec 21, 2006 | 22.38 | 22.85 | 22.04 | 22.17 | 688,383 | -0.12(-0.52%) |
Dec 20, 2006 | 22.47 | 22.49 | 22.22 | 22.29 | 486,656 | -0.10(-0.44%) |
Dec 19, 2006 | 22.56 | 22.58 | 22.10 | 22.39 | 952,643 | -0.26(-1.15%) |
Dec 18, 2006 | 22.82 | 23.27 | 22.56 | 22.64 | 625,884 | -0.09(-0.39%) |
Dec 15, 2006 | 22.68 | 23.23 | 22.60 | 22.73 | 1,193,327 | -0.03(-0.12%) |
Dec 14, 2006 | 22.91 | 23.17 | 22.67 | 22.76 | 629,009 | -0.15(-0.66%) |
Dec 13, 2006 | 23.24 | 23.47 | 22.85 | 22.91 | 724,285 | +0.19(+0.83%) |
Dec 12, 2006 | 22.70 | 22.85 | 22.50 | 22.73 | 763,723 | +0.03(+0.12%) |
Dec 11, 2006 | 22.80 | 22.94 | 22.55 | 22.70 | 919,729 | -0.09(-0.39%) |
Dec 08, 2006 | 22.67 | 23.00 | 22.47 | 22.79 | 420,451 | +0.04(+0.20%) |
Dec 07, 2006 | 22.93 | 23.23 | 22.72 | 22.74 | 591,563 | -0.08(-0.35%) |
Dec 06, 2006 | 22.82 | 23.00 | 22.69 | 22.82 | 661,854 | +0.01(+0.04%) |
Dec 05, 2006 | 22.86 | 23.05 | 22.50 | 22.81 | 840,234 | +0.11(+0.47%) |
Dec 04, 2006 | 22.53 | 22.83 | 22.48 | 22.71 | 832,472 | +0.33(+1.48%) |
Dec 01, 2006 | 22.61 | 22.87 | 22.28 | 22.38 | 924,674 | -0.20(-0.87%) |
Nov 30, 2006 | 22.56 | 22.73 | 22.38 | 22.57 | 680,185 | -0.07(-0.32%) |
Nov 29, 2006 | 22.68 | 22.89 | 22.39 | 22.64 | 671,061 | +0.18(+0.80%) |
Nov 28, 2006 | 22.53 | 22.79 | 22.19 | 22.47 | 667,039 | -0.07(-0.32%) |
Nov 27, 2006 | 22.95 | 23.11 | 22.35 | 22.54 | 934,984 | -0.58(-2.52%) |
Nov 24, 2006 | 23.23 | 23.23 | 22.91 | 23.12 | 389,518 | -0.07(-0.31%) |
Nov 22, 2006 | 23.27 | 23.27 | 23.04 | 23.19 | 700,516 | -0.04(-0.15%) |
Nov 21, 2006 | 22.89 | 23.36 | 22.83 | 23.23 | 582,023 | +0.27(+1.17%) |
Nov 20, 2006 | 23.40 | 23.46 | 22.83 | 22.96 | 697,736 | -0.30(-1.27%) |
Nov 17, 2006 | 23.41 | 23.59 | 23.06 | 23.25 | 796,787 | -0.22(-0.95%) |
Nov 16, 2006 | 23.21 | 23.64 | 23.16 | 23.48 | 1,331,805 | +0.25(+1.08%) |
Nov 15, 2006 | 22.91 | 23.44 | 21.88 | 23.23 | 3,990,838 | -1.88(-7.49%) |
Nov 14, 2006 | 24.49 | 25.12 | 24.18 | 25.11 | 479,680 | +0.38(+1.56%) |
Nov 13, 2006 | 24.43 | 24.84 | 24.19 | 24.72 | 432,916 | +0.34(+1.39%) |
Nov 10, 2006 | 24.03 | 24.38 | 23.97 | 24.38 | 817,244 | +0.31(+1.30%) |
Nov 09, 2006 | 24.27 | 24.29 | 23.93 | 24.07 | 531,536 | -0.23(-0.96%) |
Nov 08, 2006 | 23.88 | 24.35 | 23.86 | 24.30 | 775,434 | +0.17(+0.70%) |
Nov 07, 2006 | 23.68 | 24.35 | 23.67 | 24.13 | 647,881 | +0.51(+2.16%) |
Nov 06, 2006 | 23.00 | 23.84 | 23.00 | 23.62 | 501,106 | +0.59(+2.57%) |
Nov 03, 2006 | 22.97 | 23.18 | 22.78 | 23.03 | 440,717 | +0.24(+1.06%) |
Nov 02, 2006 | 23.31 | 23.35 | 22.79 | 22.79 | 664,198 | -0.54(-2.30%) |
Nov 01, 2006 | 23.71 | 23.94 | 23.32 | 23.32 | 826,843 | -0.54(-2.25%) |
Oct 31, 2006 | 24.17 | 24.17 | 23.41 | 23.86 | 921,966 | -0.21(-0.89%) |
Oct 30, 2006 | 23.58 | 24.08 | 23.41 | 24.08 | 823,980 | +0.71(+3.03%) |
Oct 27, 2006 | 23.97 | 24.00 | 23.07 | 23.37 | 709,250 | -0.58(-2.43%) |
Oct 26, 2006 | 23.72 | 24.02 | 23.40 | 23.95 | 722,545 | +0.46(+1.94%) |
Oct 25, 2006 | 23.59 | 23.92 | 23.04 | 23.50 | 544,520 | +0.02(+0.08%) |
Oct 24, 2006 | 23.56 | 23.97 | 23.08 | 23.48 | 553,505 | -0.04(-0.19%) |
Oct 23, 2006 | 23.26 | 23.96 | 23.16 | 23.52 | 791,614 | +0.18(+0.77%) |
Oct 20, 2006 | 23.14 | 23.67 | 22.82 | 23.34 | 571,087 | +0.36(+1.56%) |
Oct 19, 2006 | 22.72 | 23.10 | 22.65 | 22.98 | 596,389 | +0.30(+1.30%) |
Oct 18, 2006 | 23.05 | 23.31 | 22.42 | 22.69 | 1,120,073 | -0.73(-3.10%) |
Oct 17, 2006 | 22.93 | 23.66 | 22.59 | 23.41 | 491,576 | +0.15(+0.65%) |
Oct 16, 2006 | 23.31 | 23.69 | 23.08 | 23.26 | 428,934 | -0.04(-0.19%) |
Oct 13, 2006 | 23.78 | 23.78 | 23.12 | 23.31 | 430,405 | -0.44(-1.85%) |
Oct 12, 2006 | 22.56 | 23.78 | 22.56 | 23.75 | 554,443 | +0.81(+3.51%) |
Oct 11, 2006 | 22.59 | 23.18 | 22.45 | 22.94 | 491,393 | +0.33(+1.46%) |
Oct 10, 2006 | 22.92 | 22.99 | 22.50 | 22.61 | 380,347 | -0.21(-0.90%) |
Oct 09, 2006 | 22.51 | 22.84 | 21.92 | 22.81 | 343,312 | +0.29(+1.27%) |
Oct 06, 2006 | 22.84 | 22.95 | 22.25 | 22.53 | 576,272 | -0.31(-1.37%) |
Oct 05, 2006 | 22.72 | 22.90 | 22.10 | 22.84 | 542,190 | +0.17(+0.75%) |
Oct 04, 2006 | 22.25 | 23.00 | 22.24 | 22.67 | 539,408 | +0.34(+1.52%) |
Oct 03, 2006 | 22.17 | 22.75 | 21.78 | 22.33 | 560,902 | +0.31(+1.42%) |
Oct 02, 2006 | 22.04 | 22.30 | 21.46 | 22.02 | 595,115 | +0.07(+0.33%) |
Sep 29, 2006 | 22.24 | 22.50 | 21.90 | 21.95 | 520,679 | -0.23(-1.05%) |
Sep 28, 2006 | 22.34 | 22.63 | 21.96 | 22.18 | 435,539 | -0.19(-0.84%) |
Sep 27, 2006 | 23.09 | 23.24 | 22.28 | 22.37 | 518,602 | -0.90(-3.85%) |
Sep 26, 2006 | 22.98 | 23.32 | 22.66 | 23.26 | 751,558 | +0.19(+0.81%) |
Sep 25, 2006 | 22.77 | 23.12 | 22.39 | 23.07 | 472,483 | +0.43(+1.90%) |
Sep 22, 2006 | 22.29 | 22.98 | 22.22 | 22.64 | 410,334 | +0.28(+1.24%) |
Sep 21, 2006 | 23.05 | 23.13 | 22.34 | 22.37 | 430,364 | -0.51(-2.23%) |
Sep 20, 2006 | 23.02 | 23.24 | 22.73 | 22.88 | 659,317 | -0.19(-0.82%) |
Sep 19, 2006 | 22.68 | 23.16 | 22.29 | 23.07 | 753,984 | +0.81(+3.66%) |
Sep 18, 2006 | 22.23 | 22.53 | 22.11 | 22.25 | 480,731 | -0.12(-0.52%) |
Sep 15, 2006 | 22.67 | 22.78 | 22.24 | 22.37 | 1,086,115 | +0.11(+0.48%) |
Sep 14, 2006 | 22.43 | 22.50 | 22.05 | 22.26 | 654,688 | -0.32(-1.43%) |
Sep 13, 2006 | 22.57 | 22.67 | 22.23 | 22.58 | 627,394 | +0.08(+0.36%) |
Sep 12, 2006 | 21.75 | 22.64 | 21.57 | 22.50 | 689,813 | +0.77(+3.54%) |
Sep 11, 2006 | 21.28 | 21.84 | 21.00 | 21.73 | 622,199 | +0.33(+1.55%) |
Sep 08, 2006 | 21.45 | 21.57 | 20.94 | 21.40 | 358,882 | +0.06(+0.29%) |
Sep 07, 2006 | 20.90 | 21.93 | 20.85 | 21.34 | 509,356 | +0.31(+1.49%) |
Sep 06, 2006 | 21.72 | 21.81 | 21.02 | 21.02 | 424,570 | -0.85(-3.89%) |
Sep 05, 2006 | 21.72 | 21.93 | 21.36 | 21.88 | 463,840 | +0.25(+1.16%) |
Sep 01, 2006 | 21.84 | 21.88 | 21.18 | 21.62 | 382,956 | -0.01(-0.04%) |
Aug 31, 2006 | 21.78 | 21.79 | 21.24 | 21.63 | 450,633 | -0.04(-0.17%) |
Aug 30, 2006 | 21.73 | 21.88 | 21.32 | 21.67 | 377,277 | -0.06(-0.29%) |
Aug 29, 2006 | 21.50 | 22.05 | 21.32 | 21.73 | 443,011 | +0.25(+1.17%) |
Aug 28, 2006 | 20.91 | 21.75 | 20.67 | 21.48 | 398,285 | +0.65(+3.14%) |
Aug 25, 2006 | 20.77 | 21.06 | 20.60 | 20.83 | 259,471 | -0.03(-0.13%) |
Aug 24, 2006 | 21.32 | 21.53 | 20.71 | 20.85 | 410,379 | -0.54(-2.51%) |
Aug 23, 2006 | 21.12 | 21.56 | 21.10 | 21.39 | 480,892 | +0.38(+1.83%) |
Aug 22, 2006 | 20.76 | 21.21 | 20.68 | 21.01 | 440,361 | +0.20(+0.95%) |
Aug 21, 2006 | 21.06 | 21.06 | 20.46 | 20.81 | 332,114 | -0.41(-1.94%) |
Aug 18, 2006 | 21.45 | 21.45 | 21.03 | 21.22 | 421,696 | -0.14(-0.67%) |
Aug 17, 2006 | 21.47 | 21.80 | 21.10 | 21.36 | 465,937 | -0.12(-0.54%) |
Aug 16, 2006 | 20.71 | 21.62 | 20.71 | 21.48 | 769,920 | +0.84(+4.08%) |
Aug 15, 2006 | 20.59 | 20.95 | 20.43 | 20.64 | 412,938 | +0.37(+1.81%) |
Aug 14, 2006 | 20.04 | 20.77 | 19.82 | 20.27 | 563,446 | +0.47(+2.40%) |
Aug 11, 2006 | 20.69 | 20.91 | 19.60 | 19.80 | 578,702 | -1.01(-4.86%) |
Aug 10, 2006 | 20.00 | 21.29 | 19.78 | 20.81 | 928,502 | +0.61(+3.01%) |
Aug 09, 2006 | 20.81 | 20.81 | 20.14 | 20.20 | 729,573 | -0.38(-1.87%) |
Aug 08, 2006 | 20.97 | 21.21 | 20.44 | 20.59 | 830,919 | -0.14(-0.69%) |
Aug 07, 2006 | 21.03 | 21.04 | 20.40 | 20.73 | 795,979 | -0.42(-1.99%) |
Aug 04, 2006 | 21.91 | 22.37 | 20.78 | 21.15 | 1,052,144 | -0.52(-2.40%) |
Aug 03, 2006 | 20.55 | 21.87 | 20.36 | 21.67 | 1,253,738 | +1.15(+5.58%) |
Aug 02, 2006 | 20.73 | 21.07 | 20.41 | 20.52 | 750,744 | -0.24(-1.16%) |
Aug 01, 2006 | 21.48 | 21.63 | 20.71 | 20.77 | 639,868 | -0.94(-4.33%) |
Jul 31, 2006 | 21.96 | 22.01 | 21.26 | 21.70 | 638,809 | -0.26(-1.18%) |
Jul 28, 2006 | 21.25 | 22.04 | 21.20 | 21.96 | 528,335 | +0.87(+4.12%) |
Jul 27, 2006 | 21.70 | 21.88 | 20.94 | 21.10 | 495,356 | -0.44(-2.04%) |
Jul 26, 2006 | 21.66 | 21.74 | 21.30 | 21.53 | 376,404 | -0.27(-1.23%) |
Jul 25, 2006 | 21.42 | 21.97 | 21.23 | 21.80 | 449,318 | +0.35(+1.63%) |
Jul 24, 2006 | 20.91 | 21.99 | 21.05 | 21.45 | 480,352 | +0.55(+2.61%) |
Jul 21, 2006 | 21.19 | 21.19 | 20.72 | 20.91 | 669,346 | -0.41(-1.93%) |
Jul 20, 2006 | 21.82 | 21.97 | 21.21 | 21.32 | 713,111 | -0.51(-2.34%) |
Jul 19, 2006 | 21.12 | 22.24 | 21.21 | 21.83 | 794,764 | +0.71(+3.35%) |
Jul 18, 2006 | 20.77 | 21.38 | 19.81 | 21.12 | 568,823 | +0.42(+2.03%) |
Jul 17, 2006 | 20.50 | 21.27 | 20.45 | 20.70 | 432,626 | +0.05(+0.26%) |
Jul 14, 2006 | 21.03 | 21.03 | 20.30 | 20.65 | 766,390 | -0.43(-2.04%) |
Jul 13, 2006 | 21.48 | 21.88 | 21.02 | 21.08 | 704,003 | -0.46(-2.12%) |
Jul 12, 2006 | 21.90 | 22.05 | 21.47 | 21.53 | 335,529 | -0.44(-2.00%) |
Jul 11, 2006 | 22.17 | 22.34 | 21.44 | 21.97 | 798,881 | -0.55(-2.42%) |
Jul 10, 2006 | 22.36 | 22.92 | 22.32 | 22.52 | 367,877 | +0.16(+0.72%) |
Jul 07, 2006 | 22.47 | 22.87 | 22.22 | 22.36 | 782,146 | -0.12(-0.52%) |
Jul 06, 2006 | 22.27 | 22.53 | 22.22 | 22.47 | 501,005 | +0.23(+1.05%) |
Jul 05, 2006 | 22.53 | 22.64 | 22.10 | 22.24 | 842,694 | -0.47(-2.09%) |
Jul 03, 2006 | 22.29 | 22.78 | 22.24 | 22.72 | 463,376 | +0.52(+2.34%) |
Jun 30, 2006 | 21.93 | 22.24 | 21.53 | 22.20 | 993,209 | +0.19(+0.85%) |
Jun 29, 2006 | 21.36 | 22.01 | 21.08 | 22.01 | 841,516 | +0.89(+4.19%) |
Jun 28, 2006 | 21.19 | 21.39 | 20.51 | 21.12 | 428,817 | +0.02(+0.08%) |
Jun 27, 2006 | 21.86 | 22.03 | 21.09 | 21.11 | 586,679 | -0.81(-3.68%) |
Jun 26, 2006 | 22.30 | 22.42 | 21.59 | 21.91 | 561,420 | -0.28(-1.25%) |
Jun 23, 2006 | 22.26 | 22.33 | 21.96 | 22.19 | 402,318 | -0.13(-0.60%) |
Jun 22, 2006 | 22.09 | 22.37 | 21.73 | 22.32 | 664,936 | +0.21(+0.93%) |
Jun 21, 2006 | 21.84 | 22.36 | 21.84 | 22.12 | 616,960 | +0.30(+1.40%) |
Jun 20, 2006 | 21.93 | 22.41 | 21.65 | 21.81 | 395,868 | -0.07(-0.33%) |
Jun 19, 2006 | 22.11 | 22.14 | 21.55 | 21.88 | 665,355 | -0.21(-0.97%) |
Jun 16, 2006 | 21.34 | 22.57 | 21.32 | 22.10 | 2,037,705 | +0.73(+3.39%) |
Jun 15, 2006 | 20.83 | 21.62 | 20.58 | 21.37 | 734,259 | +0.73(+3.56%) |
Jun 14, 2006 | 20.46 | 20.79 | 20.17 | 20.64 | 529,103 | +0.27(+1.32%) |
Jun 13, 2006 | 20.59 | 21.44 | 20.18 | 20.37 | 908,362 | -0.28(-1.34%) |
Jun 12, 2006 | 21.40 | 21.50 | 20.56 | 20.65 | 958,694 | -0.83(-3.88%) |
Jun 09, 2006 | 21.46 | 21.88 | 21.28 | 21.48 | 1,109,184 | +0.24(+1.14%) |
Jun 08, 2006 | 20.58 | 21.38 | 20.15 | 21.24 | 1,269,901 | +0.57(+2.77%) |
Jun 07, 2006 | 20.59 | 21.03 | 20.32 | 20.67 | 913,558 | +0.03(+0.13%) |
Jun 06, 2006 | 20.77 | 21.02 | 19.75 | 20.64 | 748,296 | -0.04(-0.17%) |
Jun 05, 2006 | 21.05 | 21.32 | 20.67 | 20.68 | 714,527 | -0.42(-1.99%) |
Jun 02, 2006 | 21.36 | 21.58 | 20.89 | 21.10 | 914,032 | -0.31(-1.46%) |