Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.87 | 26.05 | 25.82 | 25.94 | 908,222 | +0.08(+0.29%) |
May 30, 2007 | 25.43 | 25.86 | 25.34 | 25.86 | 975,858 | +0.14(+0.53%) |
May 29, 2007 | 25.76 | 25.86 | 25.56 | 25.73 | 1,546,109 | +0.02(+0.08%) |
May 25, 2007 | 25.72 | 25.89 | 25.58 | 25.71 | 880,093 | +0.02(+0.08%) |
May 24, 2007 | 25.84 | 26.11 | 25.67 | 25.69 | 1,904,765 | -0.25(-0.97%) |
May 23, 2007 | 25.54 | 26.13 | 25.45 | 25.94 | 2,945,492 | +0.58(+2.29%) |
May 22, 2007 | 25.39 | 25.45 | 25.18 | 25.36 | 1,278,668 | -0.18(-0.69%) |
May 21, 2007 | 25.36 | 25.65 | 25.36 | 25.54 | 1,943,485 | +0.06(+0.25%) |
May 18, 2007 | 25.24 | 25.47 | 25.23 | 25.47 | 1,473,350 | +0.26(+1.05%) |
May 17, 2007 | 25.08 | 25.35 | 25.00 | 25.21 | 1,054,456 | -0.00(-0.02%) |
May 16, 2007 | 25.26 | 25.38 | 24.93 | 25.22 | 1,422,006 | +0.14(+0.56%) |
May 15, 2007 | 25.21 | 25.38 | 25.00 | 25.08 | 1,842,093 | -0.00(-0.02%) |
May 14, 2007 | 24.87 | 25.11 | 24.78 | 25.08 | 2,097,525 | +0.31(+1.25%) |
May 11, 2007 | 24.56 | 24.79 | 24.34 | 24.77 | 1,563,690 | +0.18(+0.75%) |
May 10, 2007 | 24.68 | 24.82 | 24.50 | 24.59 | 1,880,151 | -0.28(-1.12%) |
May 09, 2007 | 24.77 | 25.01 | 24.48 | 24.86 | 2,542,031 | +0.04(+0.18%) |
May 08, 2007 | 24.93 | 24.93 | 24.70 | 24.82 | 1,020,949 | -0.19(-0.76%) |
May 07, 2007 | 24.95 | 25.19 | 24.79 | 25.01 | 974,100 | +0.05(+0.21%) |
May 04, 2007 | 25.08 | 25.21 | 24.83 | 24.96 | 1,486,540 | -0.12(-0.47%) |
May 03, 2007 | 25.13 | 25.19 | 24.72 | 25.08 | 1,626,852 | +0.30(+1.23%) |
May 02, 2007 | 24.62 | 24.96 | 24.60 | 24.77 | 1,023,431 | +0.16(+0.64%) |
May 01, 2007 | 24.67 | 24.86 | 24.49 | 24.62 | 1,486,023 | +0.04(+0.16%) |
Apr 30, 2007 | 25.07 | 25.17 | 24.58 | 24.58 | 1,534,319 | -0.49(-1.97%) |
Apr 27, 2007 | 24.57 | 25.13 | 24.53 | 25.07 | 1,250,621 | +0.25(+1.01%) |
Apr 26, 2007 | 24.90 | 24.96 | 24.71 | 24.82 | 1,249,287 | -0.11(-0.43%) |
Apr 25, 2007 | 24.42 | 24.94 | 24.36 | 24.93 | 1,897,732 | +0.57(+2.32%) |
Apr 24, 2007 | 24.52 | 24.54 | 24.28 | 24.36 | 2,901,481 | -0.28(-1.13%) |
Apr 23, 2007 | 24.43 | 24.85 | 24.41 | 24.64 | 1,619,536 | +0.04(+0.18%) |
Apr 20, 2007 | 24.72 | 24.89 | 24.45 | 24.59 | 3,784,646 | +0.28(+1.16%) |
Apr 19, 2007 | 23.85 | 24.87 | 23.69 | 24.31 | 10,633,575 | +1.16(+5.01%) |
Apr 18, 2007 | 23.18 | 23.27 | 23.10 | 23.15 | 1,845,736 | -0.08(-0.36%) |
Apr 17, 2007 | 23.20 | 23.33 | 23.12 | 23.24 | 1,492,124 | -0.02(-0.08%) |
Apr 16, 2007 | 22.82 | 23.25 | 22.72 | 23.25 | 2,812,367 | +0.45(+1.97%) |
Apr 13, 2007 | 22.37 | 22.88 | 22.25 | 22.81 | 2,730,729 | +0.47(+2.12%) |
Apr 12, 2007 | 22.05 | 22.38 | 21.80 | 22.33 | 1,693,292 | +0.31(+1.41%) |
Apr 11, 2007 | 22.12 | 22.12 | 21.83 | 22.02 | 1,769,353 | -0.05(-0.24%) |
Apr 10, 2007 | 22.38 | 22.40 | 22.02 | 22.08 | 1,528,114 | -0.30(-1.34%) |
Apr 09, 2007 | 22.43 | 22.48 | 22.30 | 22.38 | 837,898 | -0.01(-0.06%) |
Apr 05, 2007 | 22.30 | 22.41 | 22.22 | 22.39 | 791,246 | -0.01(-0.04%) |
Apr 04, 2007 | 22.30 | 22.42 | 22.24 | 22.40 | 1,142,633 | +0.02(+0.10%) |
Apr 03, 2007 | 22.10 | 22.39 | 22.01 | 22.38 | 1,908,695 | +0.45(+2.07%) |
Apr 02, 2007 | 21.81 | 21.93 | 21.69 | 21.92 | 1,566,338 | +0.22(+0.99%) |
Mar 30, 2007 | 21.83 | 22.00 | 21.53 | 21.71 | 1,675,382 | -0.07(-0.32%) |
Mar 29, 2007 | 21.67 | 21.83 | 21.63 | 21.78 | 2,392,866 | +0.18(+0.85%) |
Mar 28, 2007 | 21.76 | 21.76 | 21.55 | 21.59 | 1,554,589 | -0.26(-1.19%) |
Mar 27, 2007 | 22.11 | 22.13 | 21.82 | 21.86 | 1,580,237 | -0.31(-1.42%) |
Mar 26, 2007 | 22.38 | 22.48 | 21.98 | 22.17 | 1,477,131 | -0.29(-1.30%) |
Mar 23, 2007 | 22.13 | 22.60 | 22.05 | 22.46 | 2,539,598 | +0.37(+1.67%) |
Mar 22, 2007 | 22.48 | 22.55 | 21.96 | 22.09 | 4,195,762 | -0.49(-2.18%) |
Mar 21, 2007 | 22.32 | 22.60 | 22.07 | 22.59 | 2,295,688 | +0.31(+1.40%) |
Mar 20, 2007 | 22.17 | 22.35 | 22.08 | 22.27 | 1,376,916 | +0.09(+0.42%) |
Mar 19, 2007 | 22.07 | 22.39 | 22.07 | 22.18 | 1,496,882 | +0.44(+2.00%) |
Mar 16, 2007 | 21.71 | 21.81 | 21.45 | 21.74 | 2,089,057 | +0.10(+0.48%) |
Mar 15, 2007 | 21.55 | 21.70 | 21.50 | 21.64 | 1,049,726 | +0.05(+0.25%) |
Mar 14, 2007 | 21.39 | 21.65 | 21.08 | 21.59 | 2,040,864 | +0.28(+1.29%) |
Mar 13, 2007 | 21.71 | 21.85 | 21.28 | 21.31 | 1,723,989 | -0.40(-1.85%) |
Mar 12, 2007 | 21.67 | 21.77 | 21.55 | 21.71 | 2,023,490 | -0.03(-0.13%) |
Mar 09, 2007 | 22.07 | 22.09 | 21.71 | 21.74 | 1,962,886 | -0.15(-0.70%) |
Mar 08, 2007 | 21.76 | 22.04 | 21.64 | 21.89 | 1,453,239 | +0.41(+1.89%) |
Mar 07, 2007 | 21.63 | 21.74 | 21.48 | 21.49 | 2,061,341 | -0.26(-1.19%) |
Mar 06, 2007 | 21.51 | 21.86 | 21.41 | 21.75 | 2,852,080 | +0.36(+1.68%) |
Mar 05, 2007 | 21.45 | 21.67 | 21.37 | 21.39 | 2,893,241 | -0.27(-1.23%) |
Mar 02, 2007 | 22.01 | 22.07 | 21.65 | 21.65 | 2,726,737 | -0.51(-2.32%) |
Mar 01, 2007 | 21.88 | 22.38 | 21.66 | 22.17 | 2,939,128 | -0.14(-0.62%) |
Feb 28, 2007 | 22.13 | 22.45 | 21.86 | 22.30 | 3,063,675 | +0.35(+1.59%) |
Feb 27, 2007 | 22.50 | 22.81 | 21.64 | 21.96 | 5,146,320 | -1.05(-4.55%) |
Feb 26, 2007 | 23.27 | 23.30 | 22.92 | 23.00 | 2,110,370 | -0.24(-1.04%) |
Feb 23, 2007 | 23.04 | 23.31 | 22.90 | 23.25 | 1,599,266 | -0.03(-0.15%) |
Feb 22, 2007 | 23.48 | 23.64 | 23.19 | 23.28 | 2,120,496 | -0.36(-1.53%) |
Feb 21, 2007 | 23.45 | 23.76 | 23.39 | 23.64 | 1,511,981 | -0.07(-0.32%) |
Feb 20, 2007 | 23.48 | 23.74 | 23.44 | 23.72 | 1,021,569 | +0.20(+0.83%) |
Feb 16, 2007 | 23.55 | 23.62 | 23.43 | 23.52 | 1,062,316 | -0.10(-0.42%) |
Feb 15, 2007 | 23.54 | 23.65 | 23.49 | 23.62 | 1,582,926 | -0.01(-0.03%) |
Feb 14, 2007 | 23.68 | 23.79 | 23.51 | 23.63 | 1,761,836 | -0.00(-0.02%) |
Feb 13, 2007 | 23.49 | 23.64 | 23.32 | 23.63 | 1,516,413 | +0.30(+1.27%) |
Feb 12, 2007 | 23.23 | 23.39 | 23.17 | 23.33 | 1,961,395 | +0.04(+0.18%) |
Feb 09, 2007 | 23.36 | 23.55 | 23.21 | 23.29 | 2,369,735 | -0.04(-0.16%) |
Feb 08, 2007 | 23.30 | 23.42 | 23.19 | 23.33 | 1,926,896 | +0.04(+0.17%) |
Feb 07, 2007 | 23.08 | 23.33 | 23.03 | 23.29 | 3,921,636 | +0.32(+1.41%) |
Feb 06, 2007 | 22.72 | 23.15 | 22.66 | 22.97 | 3,483,348 | +0.28(+1.24%) |
Feb 05, 2007 | 22.52 | 22.72 | 22.51 | 22.69 | 1,211,239 | +0.05(+0.21%) |
Feb 02, 2007 | 22.89 | 22.92 | 22.61 | 22.64 | 2,645,656 | -0.12(-0.53%) |
Feb 01, 2007 | 22.63 | 22.82 | 22.55 | 22.76 | 3,239,900 | +0.24(+1.05%) |
Jan 31, 2007 | 22.05 | 22.59 | 21.94 | 22.52 | 4,138,402 | +0.44(+1.99%) |
Jan 30, 2007 | 22.48 | 22.51 | 22.01 | 22.08 | 4,728,509 | -0.47(-2.09%) |
Jan 29, 2007 | 22.26 | 22.61 | 22.11 | 22.55 | 3,286,645 | +0.29(+1.30%) |
Jan 26, 2007 | 22.48 | 22.52 | 22.14 | 22.26 | 4,670,594 | -0.25(-1.13%) |
Jan 25, 2007 | 22.33 | 22.82 | 22.23 | 22.52 | 8,934,754 | -0.83(-3.55%) |
Jan 24, 2007 | 23.21 | 23.38 | 23.00 | 23.35 | 2,175,929 | +0.18(+0.76%) |
Jan 23, 2007 | 22.89 | 23.20 | 22.84 | 23.17 | 2,329,402 | +0.25(+1.08%) |
Jan 22, 2007 | 22.94 | 23.04 | 22.80 | 22.92 | 3,356,350 | -0.08(-0.34%) |
Jan 19, 2007 | 23.52 | 23.52 | 22.24 | 23.00 | 9,930,469 | -0.66(-2.81%) |
Jan 18, 2007 | 23.74 | 23.88 | 23.61 | 23.67 | 1,840,438 | -0.07(-0.31%) |
Jan 17, 2007 | 23.52 | 23.78 | 23.25 | 23.74 | 2,249,149 | +0.22(+0.94%) |
Jan 16, 2007 | 23.35 | 23.58 | 23.20 | 23.52 | 2,194,337 | +0.27(+1.15%) |
Jan 12, 2007 | 23.01 | 23.28 | 22.95 | 23.25 | 1,856,365 | +0.10(+0.45%) |
Jan 11, 2007 | 22.78 | 23.35 | 22.76 | 23.15 | 2,501,698 | +0.44(+1.93%) |
Jan 10, 2007 | 22.60 | 22.76 | 22.54 | 22.71 | 2,222,053 | +0.01(+0.04%) |
Jan 09, 2007 | 22.83 | 22.84 | 22.60 | 22.70 | 1,739,709 | -0.07(-0.33%) |
Jan 08, 2007 | 22.82 | 22.82 | 22.53 | 22.77 | 1,424,075 | -0.00(-0.01%) |
Jan 05, 2007 | 22.75 | 22.92 | 22.66 | 22.78 | 2,292,585 | -0.03(-0.14%) |
Jan 04, 2007 | 22.86 | 22.91 | 22.64 | 22.81 | 2,952,396 | -0.22(-0.94%) |
Jan 03, 2007 | 22.81 | 23.10 | 22.48 | 23.03 | 2,979,078 | +0.36(+1.58%) |
Dec 29, 2006 | 22.93 | 22.93 | 22.65 | 22.67 | 748,751 | -0.28(-1.22%) |
Dec 28, 2006 | 22.97 | 23.00 | 22.88 | 22.95 | 699,524 | -0.05(-0.22%) |
Dec 27, 2006 | 22.92 | 23.03 | 22.90 | 23.00 | 1,239,576 | +0.13(+0.56%) |
Dec 26, 2006 | 22.72 | 22.94 | 22.72 | 22.87 | 1,001,920 | +0.15(+0.65%) |
Dec 22, 2006 | 23.09 | 23.09 | 22.67 | 22.72 | 1,332,032 | -0.23(-0.99%) |
Dec 21, 2006 | 22.96 | 23.19 | 22.86 | 22.95 | 2,359,187 | +0.14(+0.60%) |
Dec 20, 2006 | 22.76 | 22.98 | 22.71 | 22.81 | 2,269,833 | +0.10(+0.43%) |
Dec 19, 2006 | 22.47 | 22.86 | 22.41 | 22.72 | 3,407,025 | +0.23(+1.04%) |
Dec 18, 2006 | 22.67 | 22.71 | 22.45 | 22.48 | 1,318,381 | -0.19(-0.85%) |
Dec 15, 2006 | 22.72 | 22.90 | 22.60 | 22.67 | 2,120,083 | -0.15(-0.67%) |
Dec 14, 2006 | 23.04 | 23.07 | 22.82 | 22.83 | 1,705,994 | -0.24(-1.03%) |
Dec 13, 2006 | 22.99 | 23.13 | 22.81 | 23.06 | 1,339,272 | +0.09(+0.41%) |
Dec 12, 2006 | 22.96 | 23.01 | 22.78 | 22.97 | 1,819,755 | +0.01(+0.04%) |
Dec 11, 2006 | 22.96 | 23.05 | 22.91 | 22.96 | 1,438,553 | -0.09(-0.39%) |
Dec 08, 2006 | 22.84 | 23.20 | 22.83 | 23.05 | 1,538,456 | +0.09(+0.41%) |
Dec 07, 2006 | 23.22 | 23.51 | 22.96 | 22.96 | 1,802,380 | -0.27(-1.15%) |
Dec 06, 2006 | 23.59 | 23.63 | 23.11 | 23.22 | 3,610,760 | -0.56(-2.36%) |
Dec 05, 2006 | 23.53 | 23.81 | 23.47 | 23.78 | 1,623,052 | +0.25(+1.08%) |
Dec 04, 2006 | 23.45 | 23.57 | 23.15 | 23.53 | 2,102,708 | +0.25(+1.07%) |
Dec 01, 2006 | 23.30 | 23.69 | 23.22 | 23.28 | 2,515,349 | -0.28(-1.18%) |
Nov 30, 2006 | 23.35 | 23.62 | 23.25 | 23.56 | 2,999,348 | +0.25(+1.09%) |
Nov 29, 2006 | 22.75 | 23.33 | 22.73 | 23.30 | 1,723,369 | +0.66(+2.90%) |
Nov 28, 2006 | 22.54 | 22.72 | 22.48 | 22.65 | 1,459,651 | -0.07(-0.30%) |
Nov 27, 2006 | 23.05 | 23.06 | 22.69 | 22.71 | 1,676,830 | -0.25(-1.09%) |
Nov 24, 2006 | 22.96 | 23.11 | 22.95 | 22.96 | 322,459 | -0.15(-0.66%) |
Nov 22, 2006 | 23.01 | 23.31 | 22.95 | 23.12 | 2,011,700 | +0.18(+0.78%) |
Nov 21, 2006 | 22.58 | 23.03 | 22.56 | 22.94 | 1,916,968 | +0.29(+1.30%) |
Nov 20, 2006 | 22.47 | 22.71 | 22.44 | 22.64 | 1,277,013 | +0.07(+0.33%) |
Nov 17, 2006 | 22.49 | 22.65 | 22.48 | 22.57 | 1,425,109 | -0.07(-0.32%) |
Nov 16, 2006 | 22.37 | 22.70 | 22.31 | 22.64 | 1,673,521 | +0.29(+1.30%) |
Nov 15, 2006 | 22.06 | 22.41 | 22.06 | 22.35 | 1,276,807 | +0.20(+0.92%) |
Nov 14, 2006 | 22.09 | 22.16 | 21.91 | 22.15 | 1,220,340 | +0.06(+0.28%) |
Nov 13, 2006 | 21.68 | 22.10 | 21.66 | 22.09 | 839,139 | +0.35(+1.62%) |
Nov 10, 2006 | 21.66 | 21.78 | 21.64 | 21.73 | 1,589,958 | -0.04(-0.19%) |
Nov 09, 2006 | 22.32 | 22.32 | 21.76 | 21.77 | 1,827,201 | -0.58(-2.59%) |
Nov 08, 2006 | 22.12 | 22.40 | 22.07 | 22.35 | 1,292,733 | +0.08(+0.38%) |
Nov 07, 2006 | 22.09 | 22.42 | 22.01 | 22.27 | 1,766,391 | +0.14(+0.61%) |
Nov 06, 2006 | 22.05 | 22.16 | 21.96 | 22.13 | 1,366,367 | +0.28(+1.27%) |
Nov 03, 2006 | 21.91 | 21.95 | 21.72 | 21.85 | 1,404,425 | +0.05(+0.22%) |
Nov 02, 2006 | 21.83 | 21.85 | 21.72 | 21.80 | 1,824,926 | -0.08(-0.38%) |
Nov 01, 2006 | 22.00 | 22.23 | 21.88 | 21.89 | 2,050,378 | -0.09(-0.43%) |
Oct 31, 2006 | 21.96 | 22.10 | 21.89 | 21.98 | 1,853,469 | +0.08(+0.36%) |
Oct 30, 2006 | 21.51 | 22.05 | 21.49 | 21.90 | 2,388,144 | +0.47(+2.18%) |
Oct 27, 2006 | 21.43 | 21.77 | 21.35 | 21.43 | 2,124,219 | -0.10(-0.47%) |
Oct 26, 2006 | 21.75 | 21.79 | 21.37 | 21.54 | 2,232,189 | -0.08(-0.38%) |
Oct 25, 2006 | 21.76 | 21.88 | 21.55 | 21.62 | 1,884,702 | -0.19(-0.85%) |
Oct 24, 2006 | 21.87 | 21.97 | 21.71 | 21.80 | 1,994,325 | -0.13(-0.57%) |
Oct 23, 2006 | 22.00 | 22.14 | 21.79 | 21.93 | 2,159,382 | -0.23(-1.05%) |
Oct 20, 2006 | 22.25 | 22.40 | 21.65 | 22.16 | 2,631,178 | +0.06(+0.28%) |
Oct 19, 2006 | 21.03 | 22.54 | 21.03 | 22.10 | 4,109,651 | +0.22(+1.02%) |
Oct 18, 2006 | 21.83 | 22.01 | 21.67 | 21.88 | 2,425,788 | +0.18(+0.84%) |
Oct 17, 2006 | 21.93 | 21.96 | 21.60 | 21.70 | 1,426,143 | -0.26(-1.18%) |
Oct 16, 2006 | 21.83 | 22.12 | 21.80 | 21.95 | 1,965,782 | +0.12(+0.55%) |
Oct 13, 2006 | 21.89 | 21.97 | 21.76 | 21.83 | 1,563,483 | -0.12(-0.53%) |
Oct 12, 2006 | 21.63 | 22.01 | 21.55 | 21.95 | 1,626,775 | +0.38(+1.78%) |
Oct 11, 2006 | 21.50 | 21.71 | 21.47 | 21.57 | 1,912,418 | -0.04(-0.18%) |
Oct 10, 2006 | 21.59 | 21.94 | 21.56 | 21.60 | 2,451,850 | -0.03(-0.15%) |
Oct 09, 2006 | 21.72 | 21.78 | 21.57 | 21.64 | 2,066,925 | -0.20(-0.93%) |
Oct 06, 2006 | 21.79 | 21.85 | 21.58 | 21.84 | 2,437,785 | -0.14(-0.64%) |
Oct 05, 2006 | 21.71 | 22.00 | 21.64 | 21.98 | 1,976,537 | +0.13(+0.58%) |
Oct 04, 2006 | 21.36 | 21.87 | 21.33 | 21.85 | 2,842,566 | +0.46(+2.14%) |
Oct 03, 2006 | 21.22 | 21.53 | 21.20 | 21.40 | 2,481,428 | +0.08(+0.36%) |
Oct 02, 2006 | 21.15 | 21.38 | 20.90 | 21.32 | 2,461,778 | +0.17(+0.79%) |
Sep 29, 2006 | 20.99 | 21.32 | 20.98 | 21.15 | 3,435,775 | +0.24(+1.14%) |
Sep 28, 2006 | 20.60 | 20.94 | 20.53 | 20.91 | 3,293,057 | +0.44(+2.15%) |
Sep 27, 2006 | 20.31 | 20.68 | 20.30 | 20.47 | 1,413,940 | +0.10(+0.51%) |
Sep 26, 2006 | 19.90 | 20.48 | 19.87 | 20.37 | 2,291,551 | +0.46(+2.33%) |
Sep 25, 2006 | 19.91 | 19.97 | 19.71 | 19.90 | 2,363,737 | +0.18(+0.89%) |
Sep 22, 2006 | 20.06 | 20.08 | 19.45 | 19.73 | 2,744,525 | -0.48(-2.37%) |
Sep 21, 2006 | 20.30 | 20.45 | 20.18 | 20.21 | 1,583,753 | -0.17(-0.84%) |
Sep 20, 2006 | 20.25 | 20.43 | 20.16 | 20.38 | 1,807,138 | +0.16(+0.80%) |
Sep 19, 2006 | 19.94 | 20.22 | 19.94 | 20.22 | 1,776,319 | +0.24(+1.22%) |
Sep 18, 2006 | 20.26 | 20.34 | 19.97 | 19.97 | 3,449,840 | -0.29(-1.44%) |
Sep 15, 2006 | 20.49 | 20.66 | 20.26 | 20.26 | 1,664,213 | -0.07(-0.33%) |
Sep 14, 2006 | 20.31 | 20.51 | 20.24 | 20.33 | 1,425,109 | +0.03(+0.13%) |
Sep 13, 2006 | 20.28 | 20.43 | 20.10 | 20.31 | 1,589,752 | -0.22(-1.07%) |
Sep 12, 2006 | 20.21 | 20.53 | 20.15 | 20.53 | 1,967,643 | +0.31(+1.52%) |
Sep 11, 2006 | 20.29 | 20.29 | 20.03 | 20.22 | 2,257,629 | +0.20(+1.01%) |
Sep 08, 2006 | 19.71 | 20.15 | 19.71 | 20.02 | 1,849,746 | +0.28(+1.42%) |
Sep 07, 2006 | 19.56 | 19.93 | 19.51 | 19.74 | 2,303,547 | +0.13(+0.67%) |
Sep 06, 2006 | 20.20 | 20.22 | 19.58 | 19.60 | 3,811,599 | -0.80(-3.91%) |
Sep 05, 2006 | 20.55 | 20.74 | 20.28 | 20.40 | 2,364,564 | -0.04(-0.18%) |
Sep 01, 2006 | 20.38 | 20.51 | 20.37 | 20.44 | 1,001,299 | +0.17(+0.82%) |
Aug 31, 2006 | 20.14 | 20.54 | 20.14 | 20.27 | 1,442,483 | +0.18(+0.91%) |
Aug 30, 2006 | 20.43 | 20.51 | 19.94 | 20.09 | 2,707,294 | -0.30(-1.48%) |
Aug 29, 2006 | 20.65 | 20.66 | 20.25 | 20.39 | 1,407,321 | -0.26(-1.25%) |
Aug 28, 2006 | 20.52 | 20.82 | 20.41 | 20.65 | 1,648,493 | +0.10(+0.49%) |
Aug 25, 2006 | 20.93 | 20.93 | 20.48 | 20.55 | 3,080,635 | -0.44(-2.11%) |
Aug 24, 2006 | 21.22 | 21.31 | 20.75 | 20.99 | 1,428,212 | -0.19(-0.91%) |
Aug 23, 2006 | 21.52 | 21.55 | 21.15 | 21.18 | 1,020,742 | -0.21(-0.99%) |
Aug 22, 2006 | 21.52 | 21.76 | 21.35 | 21.40 | 860,650 | -0.12(-0.55%) |
Aug 21, 2006 | 21.73 | 21.74 | 21.43 | 21.51 | 919,805 | -0.26(-1.20%) |
Aug 18, 2006 | 21.83 | 21.86 | 21.60 | 21.78 | 1,092,928 | -0.05(-0.24%) |
Aug 17, 2006 | 21.94 | 22.08 | 21.79 | 21.83 | 1,317,554 | -0.16(-0.72%) |
Aug 16, 2006 | 21.76 | 22.09 | 21.63 | 21.99 | 1,743,639 | +0.28(+1.29%) |
Aug 15, 2006 | 21.35 | 21.74 | 21.27 | 21.71 | 1,537,008 | +0.63(+2.99%) |
Aug 14, 2006 | 21.10 | 21.41 | 21.03 | 21.07 | 1,370,090 | +0.16(+0.79%) |
Aug 11, 2006 | 21.01 | 21.04 | 20.75 | 20.91 | 1,097,272 | -0.12(-0.55%) |
Aug 10, 2006 | 20.64 | 21.12 | 20.64 | 21.03 | 1,877,049 | +0.22(+1.03%) |
Aug 09, 2006 | 21.51 | 21.58 | 20.74 | 20.81 | 1,509,912 | -0.51(-2.38%) |
Aug 08, 2006 | 21.46 | 21.56 | 21.18 | 21.32 | 1,537,422 | -0.14(-0.66%) |
Aug 07, 2006 | 21.68 | 21.68 | 21.33 | 21.46 | 1,136,985 | -0.23(-1.06%) |
Aug 04, 2006 | 21.88 | 21.95 | 21.50 | 21.69 | 1,624,914 | -0.07(-0.30%) |
Aug 03, 2006 | 21.64 | 22.03 | 21.61 | 21.76 | 1,311,762 | -0.04(-0.19%) |
Aug 02, 2006 | 21.73 | 22.06 | 21.69 | 21.80 | 1,452,618 | +0.15(+0.68%) |
Aug 01, 2006 | 21.68 | 21.71 | 21.33 | 21.65 | 1,511,981 | -0.08(-0.39%) |
Jul 31, 2006 | 21.90 | 22.00 | 21.61 | 21.73 | 1,535,974 | -0.21(-0.97%) |
Jul 28, 2006 | 21.84 | 22.12 | 21.80 | 21.95 | 1,407,321 | +0.21(+0.97%) |
Jul 27, 2006 | 22.22 | 22.24 | 21.65 | 21.74 | 1,508,878 | -0.32(-1.46%) |
Jul 26, 2006 | 22.14 | 22.24 | 21.87 | 22.06 | 2,110,154 | -0.14(-0.63%) |
Jul 25, 2006 | 21.51 | 22.29 | 21.47 | 22.20 | 2,319,888 | +0.66(+3.04%) |
Jul 24, 2006 | 21.11 | 21.61 | 21.16 | 21.54 | 1,487,160 | +0.43(+2.05%) |
Jul 21, 2006 | 21.59 | 21.56 | 20.92 | 21.11 | 2,205,300 | -0.48(-2.21%) |
Jul 20, 2006 | 22.54 | 22.55 | 21.59 | 21.59 | 3,486,864 | -0.07(-0.33%) |
Jul 19, 2006 | 20.84 | 21.91 | 20.81 | 21.66 | 2,338,917 | +0.87(+4.19%) |
Jul 18, 2006 | 20.99 | 21.14 | 20.50 | 20.79 | 1,830,924 | -0.16(-0.76%) |
Jul 17, 2006 | 21.02 | 21.13 | 20.83 | 20.95 | 1,290,251 | -0.12(-0.56%) |
Jul 14, 2006 | 21.44 | 21.46 | 20.89 | 21.07 | 1,933,722 | -0.59(-2.73%) |
Jul 13, 2006 | 22.12 | 22.12 | 21.60 | 21.66 | 1,193,451 | -0.52(-2.34%) |
Jul 12, 2006 | 22.33 | 22.47 | 22.14 | 22.18 | 1,414,147 | -0.10(-0.46%) |
Jul 11, 2006 | 22.07 | 22.40 | 21.91 | 22.28 | 1,799,278 | +0.12(+0.53%) |
Jul 10, 2006 | 22.24 | 22.46 | 22.09 | 22.16 | 1,586,235 | +0.04(+0.19%) |
Jul 07, 2006 | 22.34 | 22.51 | 22.08 | 22.12 | 1,293,147 | -0.39(-1.74%) |
Jul 06, 2006 | 22.31 | 22.64 | 22.31 | 22.51 | 1,473,302 | +0.22(+1.01%) |
Jul 05, 2006 | 22.39 | 22.40 | 22.21 | 22.29 | 1,925,242 | -0.10(-0.45%) |
Jul 03, 2006 | 22.41 | 22.42 | 22.18 | 22.39 | 486,274 | +0.11(+0.48%) |
Jun 30, 2006 | 22.14 | 22.30 | 22.08 | 22.28 | 1,750,051 | +0.11(+0.48%) |
Jun 29, 2006 | 21.76 | 22.21 | 21.66 | 22.18 | 3,133,586 | +0.84(+3.94%) |
Jun 28, 2006 | 21.03 | 21.35 | 20.97 | 21.34 | 1,629,671 | +0.32(+1.51%) |
Jun 27, 2006 | 21.26 | 21.39 | 20.96 | 21.02 | 1,664,420 | -0.30(-1.40%) |
Jun 26, 2006 | 21.04 | 21.36 | 21.04 | 21.32 | 1,616,640 | +0.28(+1.33%) |
Jun 23, 2006 | 20.95 | 21.26 | 20.90 | 21.04 | 2,118,014 | -0.13(-0.62%) |
Jun 22, 2006 | 21.16 | 21.39 | 21.06 | 21.17 | 1,885,322 | -0.19(-0.88%) |
Jun 21, 2006 | 20.96 | 21.43 | 20.94 | 21.35 | 1,317,967 | +0.38(+1.80%) |
Jun 20, 2006 | 20.95 | 21.16 | 20.85 | 20.98 | 1,746,741 | +0.03(+0.13%) |
Jun 19, 2006 | 20.97 | 21.35 | 20.85 | 20.95 | 2,945,777 | +0.22(+1.08%) |
Jun 16, 2006 | 20.97 | 20.98 | 20.62 | 20.73 | 3,260,377 | -0.31(-1.48%) |
Jun 15, 2006 | 20.51 | 21.14 | 20.51 | 21.04 | 2,789,615 | +0.70(+3.43%) |
Jun 14, 2006 | 19.93 | 20.40 | 19.92 | 20.34 | 2,298,170 | +0.39(+1.98%) |
Jun 13, 2006 | 20.28 | 20.65 | 19.88 | 19.95 | 2,870,075 | -0.46(-2.24%) |
Jun 12, 2006 | 20.86 | 20.91 | 20.37 | 20.40 | 2,665,513 | -0.50(-2.38%) |
Jun 09, 2006 | 21.21 | 21.79 | 20.90 | 20.90 | 1,682,828 | -0.26(-1.21%) |
Jun 08, 2006 | 21.79 | 21.79 | 20.19 | 21.16 | 4,808,348 | -0.64(-2.92%) |
Jun 07, 2006 | 21.60 | 22.10 | 21.55 | 21.79 | 2,460,744 | +0.24(+1.13%) |
Jun 06, 2006 | 21.97 | 22.10 | 21.42 | 21.55 | 2,530,448 | -0.22(-1.02%) |
Jun 05, 2006 | 22.75 | 22.77 | 21.77 | 21.77 | 2,634,901 | -1.00(-4.41%) |
Jun 02, 2006 | 22.75 | 22.86 | 22.37 | 22.77 | 1,858,226 | +0.01(+0.04%) |