Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.38 | 23.04 | 22.35 | 22.87 | 968,040 | +0.44(+1.94%) |
May 30, 2007 | 22.05 | 22.44 | 21.96 | 22.44 | 1,249,748 | +0.26(+1.19%) |
May 29, 2007 | 22.05 | 22.24 | 22.01 | 22.17 | 357,052 | +0.05(+0.21%) |
May 25, 2007 | 21.89 | 22.24 | 21.88 | 22.13 | 376,853 | +0.37(+1.72%) |
May 24, 2007 | 22.22 | 22.53 | 21.61 | 21.75 | 310,379 | -0.50(-2.24%) |
May 23, 2007 | 22.31 | 22.68 | 22.24 | 22.25 | 158,532 | -0.08(-0.35%) |
May 22, 2007 | 22.55 | 22.73 | 22.26 | 22.33 | 382,896 | -0.23(-1.03%) |
May 21, 2007 | 21.93 | 22.71 | 21.93 | 22.56 | 661,003 | +0.65(+2.95%) |
May 18, 2007 | 21.77 | 22.13 | 21.77 | 21.92 | 812,182 | +0.12(+0.54%) |
May 17, 2007 | 21.29 | 21.87 | 21.18 | 21.80 | 402,053 | +0.41(+1.93%) |
May 16, 2007 | 21.27 | 21.41 | 20.98 | 21.39 | 344,066 | +0.12(+0.55%) |
May 15, 2007 | 21.52 | 21.52 | 21.23 | 21.27 | 559,815 | -0.25(-1.16%) |
May 14, 2007 | 21.87 | 21.93 | 21.40 | 21.52 | 421,725 | -0.30(-1.35%) |
May 11, 2007 | 21.31 | 21.96 | 21.29 | 21.82 | 738,791 | +0.51(+2.37%) |
May 10, 2007 | 21.55 | 21.56 | 21.09 | 21.31 | 1,173,631 | -0.32(-1.47%) |
May 09, 2007 | 21.79 | 21.79 | 21.15 | 21.63 | 1,452,639 | -0.15(-0.68%) |
May 08, 2007 | 22.98 | 22.65 | 21.41 | 21.78 | 2,741,474 | -2.57(-10.54%) |
May 07, 2007 | 24.69 | 24.69 | 23.99 | 24.34 | 409,511 | -0.19(-0.79%) |
May 04, 2007 | 24.90 | 24.90 | 24.34 | 24.54 | 698,290 | -0.26(-1.04%) |
May 03, 2007 | 24.36 | 24.94 | 24.37 | 24.79 | 828,279 | +0.44(+1.79%) |
May 02, 2007 | 24.13 | 24.54 | 24.09 | 24.36 | 465,955 | +0.16(+0.64%) |
May 01, 2007 | 23.77 | 24.41 | 23.77 | 24.20 | 916,739 | +0.60(+2.54%) |
Apr 30, 2007 | 23.95 | 24.23 | 23.54 | 23.60 | 622,431 | -0.27(-1.14%) |
Apr 27, 2007 | 23.86 | 23.99 | 23.74 | 23.88 | 561,743 | +0.02(+0.06%) |
Apr 26, 2007 | 23.90 | 24.15 | 23.74 | 23.86 | 640,817 | -0.03(-0.13%) |
Apr 25, 2007 | 23.64 | 24.11 | 23.60 | 23.89 | 1,066,400 | +0.28(+1.19%) |
Apr 24, 2007 | 23.71 | 23.79 | 23.52 | 23.61 | 511,188 | -0.10(-0.43%) |
Apr 23, 2007 | 23.49 | 23.83 | 23.49 | 23.71 | 446,283 | +0.16(+0.66%) |
Apr 20, 2007 | 23.45 | 23.64 | 23.39 | 23.56 | 573,829 | +0.19(+0.83%) |
Apr 19, 2007 | 23.48 | 23.61 | 23.22 | 23.36 | 842,808 | -0.21(-0.89%) |
Apr 18, 2007 | 23.60 | 23.71 | 23.40 | 23.57 | 451,683 | -0.03(-0.13%) |
Apr 17, 2007 | 23.78 | 23.92 | 23.45 | 23.60 | 563,543 | -0.12(-0.49%) |
Apr 16, 2007 | 23.65 | 23.78 | 23.42 | 23.72 | 722,076 | +0.08(+0.33%) |
Apr 13, 2007 | 23.85 | 24.00 | 23.63 | 23.64 | 611,759 | -0.20(-0.85%) |
Apr 12, 2007 | 23.25 | 23.85 | 23.25 | 23.85 | 514,299 | +0.58(+2.51%) |
Apr 11, 2007 | 23.18 | 23.37 | 23.03 | 23.26 | 485,884 | +0.05(+0.20%) |
Apr 10, 2007 | 22.72 | 23.22 | 22.72 | 23.22 | 670,903 | +0.40(+1.77%) |
Apr 09, 2007 | 22.75 | 23.09 | 22.73 | 22.81 | 508,642 | -0.03(-0.14%) |
Apr 05, 2007 | 22.85 | 23.06 | 22.73 | 22.84 | 736,220 | +0.00(+0.00%) |
Apr 04, 2007 | 22.69 | 22.97 | 22.56 | 22.84 | 414,011 | +0.12(+0.51%) |
Apr 03, 2007 | 22.73 | 22.94 | 22.36 | 22.73 | 369,524 | -0.13(-0.58%) |
Apr 02, 2007 | 22.51 | 22.90 | 22.46 | 22.86 | 377,495 | +0.36(+1.59%) |
Mar 30, 2007 | 24.09 | 25.82 | 22.49 | 22.50 | 532,943 | -0.12(-0.52%) |
Mar 29, 2007 | 22.47 | 22.62 | 21.96 | 22.62 | 1,106,773 | +0.84(+3.86%) |
Mar 28, 2007 | 22.36 | 22.53 | 21.77 | 21.78 | 833,422 | -0.02(-0.07%) |
Mar 27, 2007 | 21.78 | 21.86 | 21.60 | 21.79 | 381,610 | +0.00(+0.00%) |
Mar 26, 2007 | 21.36 | 21.80 | 21.12 | 21.79 | 505,685 | +0.48(+2.26%) |
Mar 23, 2007 | 21.26 | 21.40 | 21.06 | 21.31 | 316,937 | +0.06(+0.29%) |
Mar 22, 2007 | 21.02 | 21.26 | 20.95 | 21.25 | 644,031 | +0.33(+1.60%) |
Mar 21, 2007 | 20.98 | 21.09 | 20.71 | 20.91 | 705,747 | +0.13(+0.64%) |
Mar 20, 2007 | 20.56 | 20.81 | 20.40 | 20.78 | 556,986 | +0.22(+1.06%) |
Mar 19, 2007 | 20.59 | 20.82 | 20.36 | 20.56 | 311,151 | +0.22(+1.07%) |
Mar 16, 2007 | 20.92 | 20.92 | 20.30 | 20.35 | 620,245 | +0.03(+0.15%) |
Mar 15, 2007 | 20.34 | 20.59 | 20.04 | 20.32 | 1,196,775 | -0.02(-0.11%) |
Mar 14, 2007 | 20.68 | 20.85 | 20.25 | 20.34 | 1,387,066 | -0.34(-1.65%) |
Mar 13, 2007 | 21.19 | 21.37 | 20.66 | 20.68 | 543,871 | -0.51(-2.39%) |
Mar 12, 2007 | 21.33 | 21.72 | 21.12 | 21.19 | 742,005 | -0.53(-2.44%) |
Mar 09, 2007 | 21.78 | 22.10 | 21.47 | 21.71 | 749,077 | -0.45(-2.04%) |
Mar 08, 2007 | 22.94 | 23.52 | 21.59 | 22.17 | 1,805,706 | -1.15(-4.94%) |
Mar 07, 2007 | 22.80 | 23.55 | 22.76 | 23.32 | 482,413 | +0.61(+2.71%) |
Mar 06, 2007 | 22.66 | 22.85 | 22.34 | 22.70 | 295,979 | +0.24(+1.07%) |
Mar 05, 2007 | 22.66 | 22.80 | 22.46 | 22.46 | 444,740 | -0.37(-1.60%) |
Mar 02, 2007 | 23.47 | 23.49 | 22.71 | 22.83 | 215,491 | -0.65(-2.75%) |
Mar 01, 2007 | 22.76 | 23.53 | 22.55 | 23.47 | 501,358 | +0.12(+0.53%) |
Feb 28, 2007 | 23.36 | 23.51 | 23.11 | 23.35 | 325,037 | +0.05(+0.23%) |
Feb 27, 2007 | 23.53 | 23.85 | 23.15 | 23.29 | 350,623 | -0.66(-2.76%) |
Feb 26, 2007 | 24.08 | 24.24 | 23.88 | 23.95 | 246,992 | -0.08(-0.32%) |
Feb 23, 2007 | 23.92 | 24.14 | 23.92 | 24.03 | 357,695 | +0.09(+0.39%) |
Feb 22, 2007 | 23.72 | 23.99 | 23.50 | 23.94 | 239,792 | +0.23(+0.95%) |
Feb 21, 2007 | 23.60 | 23.78 | 23.34 | 23.71 | 253,935 | +0.11(+0.46%) |
Feb 20, 2007 | 23.72 | 23.72 | 23.29 | 23.60 | 429,183 | -0.12(-0.49%) |
Feb 16, 2007 | 22.29 | 23.85 | 21.78 | 23.72 | 610,473 | -0.08(-0.33%) |
Feb 15, 2007 | 23.92 | 23.97 | 23.54 | 23.80 | 647,117 | -0.12(-0.52%) |
Feb 14, 2007 | 24.11 | 24.33 | 23.90 | 23.92 | 486,675 | -0.18(-0.74%) |
Feb 13, 2007 | 24.46 | 24.46 | 24.05 | 24.10 | 535,335 | +0.11(+0.45%) |
Feb 12, 2007 | 24.51 | 24.58 | 23.82 | 23.99 | 629,682 | -0.79(-3.20%) |
Feb 09, 2007 | 23.56 | 24.88 | 23.56 | 24.79 | 1,301,306 | +1.26(+5.36%) |
Feb 08, 2007 | 23.35 | 23.71 | 23.18 | 23.53 | 364,767 | +0.01(+0.03%) |
Feb 07, 2007 | 23.80 | 23.91 | 23.37 | 23.52 | 580,901 | -0.12(-0.53%) |
Feb 06, 2007 | 23.96 | 23.96 | 23.52 | 23.64 | 606,873 | -0.13(-0.56%) |
Feb 05, 2007 | 23.80 | 24.14 | 23.64 | 23.78 | 667,689 | -0.02(-0.10%) |
Feb 02, 2007 | 23.89 | 23.92 | 23.47 | 23.80 | 581,158 | +0.08(+0.33%) |
Feb 01, 2007 | 23.89 | 24.00 | 23.39 | 23.72 | 627,059 | -0.17(-0.72%) |
Jan 31, 2007 | 23.66 | 24.11 | 23.57 | 23.89 | 429,054 | +0.23(+0.99%) |
Jan 30, 2007 | 23.25 | 23.73 | 23.08 | 23.66 | 321,694 | +0.78(+3.40%) |
Jan 29, 2007 | 22.96 | 23.31 | 22.80 | 22.88 | 332,366 | -0.17(-0.74%) |
Jan 26, 2007 | 23.33 | 23.57 | 22.93 | 23.05 | 305,365 | -0.16(-0.70%) |
Jan 25, 2007 | 23.42 | 23.51 | 22.95 | 23.22 | 357,309 | -0.20(-0.86%) |
Jan 24, 2007 | 23.40 | 23.49 | 22.92 | 23.42 | 232,334 | +0.01(+0.03%) |
Jan 23, 2007 | 22.85 | 23.70 | 22.78 | 23.41 | 527,542 | +0.72(+3.19%) |
Jan 22, 2007 | 22.87 | 22.98 | 22.45 | 22.69 | 413,625 | +0.01(+0.03%) |
Jan 19, 2007 | 22.27 | 22.77 | 22.18 | 22.68 | 486,784 | +0.60(+2.71%) |
Jan 18, 2007 | 22.31 | 22.55 | 21.84 | 22.08 | 486,527 | -0.04(-0.18%) |
Jan 17, 2007 | 21.84 | 22.23 | 21.84 | 22.12 | 271,678 | +0.12(+0.57%) |
Jan 16, 2007 | 22.17 | 22.47 | 21.81 | 22.00 | 488,841 | -0.33(-1.46%) |
Jan 12, 2007 | 21.55 | 22.38 | 21.55 | 22.32 | 555,057 | +0.82(+3.80%) |
Jan 11, 2007 | 22.07 | 22.35 | 21.39 | 21.50 | 726,962 | -0.59(-2.68%) |
Jan 10, 2007 | 22.40 | 22.52 | 21.84 | 22.10 | 843,837 | -0.89(-3.86%) |
Jan 09, 2007 | 22.77 | 23.23 | 22.35 | 22.98 | 719,505 | +0.04(+0.17%) |
Jan 08, 2007 | 23.33 | 23.57 | 22.63 | 22.94 | 615,102 | -0.19(-0.84%) |
Jan 05, 2007 | 22.63 | 23.22 | 22.59 | 23.14 | 657,532 | +0.36(+1.57%) |
Jan 04, 2007 | 23.18 | 23.18 | 22.55 | 22.78 | 668,589 | -0.41(-1.78%) |
Jan 03, 2007 | 23.80 | 23.80 | 23.06 | 23.19 | 975,497 | -0.70(-2.93%) |
Dec 29, 2006 | 23.99 | 24.04 | 23.78 | 23.89 | 473,284 | -0.21(-0.87%) |
Dec 28, 2006 | 23.98 | 24.23 | 23.88 | 24.10 | 507,099 | +0.12(+0.52%) |
Dec 27, 2006 | 23.44 | 23.98 | 23.43 | 23.98 | 418,511 | +0.70(+3.01%) |
Dec 26, 2006 | 23.66 | 24.06 | 23.18 | 23.28 | 221,920 | -0.20(-0.86%) |
Dec 22, 2006 | 23.92 | 24.13 | 23.43 | 23.48 | 801,793 | -0.55(-2.30%) |
Dec 21, 2006 | 23.67 | 24.13 | 23.37 | 24.03 | 485,627 | +0.25(+1.05%) |
Dec 20, 2006 | 24.13 | 24.20 | 23.78 | 23.78 | 408,611 | -0.31(-1.29%) |
Dec 19, 2006 | 23.83 | 24.27 | 23.47 | 24.09 | 460,041 | +0.26(+1.11%) |
Dec 18, 2006 | 25.14 | 25.14 | 23.57 | 23.83 | 499,256 | -1.37(-5.43%) |
Dec 15, 2006 | 25.58 | 25.58 | 25.14 | 25.20 | 450,269 | -0.12(-0.49%) |
Dec 14, 2006 | 25.09 | 25.39 | 24.89 | 25.32 | 716,933 | +0.32(+1.28%) |
Dec 13, 2006 | 25.43 | 25.43 | 24.84 | 25.00 | 541,043 | -0.23(-0.92%) |
Dec 12, 2006 | 25.79 | 25.79 | 24.97 | 25.24 | 359,366 | -0.65(-2.49%) |
Dec 11, 2006 | 25.97 | 26.00 | 25.69 | 25.88 | 268,078 | -0.09(-0.36%) |
Dec 08, 2006 | 26.33 | 26.50 | 25.89 | 25.98 | 360,909 | -0.13(-0.51%) |
Dec 07, 2006 | 26.72 | 26.72 | 26.07 | 26.11 | 342,137 | -0.52(-1.96%) |
Dec 06, 2006 | 26.79 | 26.91 | 26.44 | 26.63 | 455,798 | -0.25(-0.93%) |
Dec 05, 2006 | 26.91 | 27.15 | 26.40 | 26.88 | 428,925 | +0.06(+0.23%) |
Dec 04, 2006 | 27.38 | 27.38 | 26.47 | 26.82 | 339,823 | -0.56(-2.05%) |
Dec 01, 2006 | 26.71 | 27.38 | 26.49 | 27.38 | 412,339 | +0.42(+1.56%) |
Nov 30, 2006 | 26.68 | 27.14 | 26.40 | 26.96 | 479,455 | +0.08(+0.29%) |
Nov 29, 2006 | 25.82 | 26.98 | 25.70 | 26.88 | 504,270 | +1.17(+4.57%) |
Nov 28, 2006 | 25.89 | 26.19 | 25.70 | 25.70 | 633,488 | -0.07(-0.27%) |
Nov 27, 2006 | 26.17 | 26.59 | 25.70 | 25.77 | 347,923 | -0.28(-1.07%) |
Nov 24, 2006 | 26.05 | 26.40 | 26.04 | 26.05 | 67,758 | -0.14(-0.53%) |
Nov 22, 2006 | 26.51 | 26.54 | 25.84 | 26.19 | 250,335 | -0.38(-1.43%) |
Nov 21, 2006 | 26.24 | 26.62 | 26.12 | 26.58 | 287,750 | +0.44(+1.70%) |
Nov 20, 2006 | 29.13 | 29.13 | 25.92 | 26.13 | 322,208 | -0.14(-0.53%) |
Nov 17, 2006 | 25.96 | 26.67 | 25.75 | 26.27 | 480,484 | -0.05(-0.21%) |
Nov 16, 2006 | 27.60 | 27.60 | 26.09 | 26.33 | 644,803 | -0.94(-3.45%) |
Nov 15, 2006 | 27.61 | 27.61 | 26.93 | 27.27 | 1,057,014 | +1.06(+4.04%) |
Nov 14, 2006 | 26.79 | 26.79 | 25.98 | 26.21 | 503,242 | +0.02(+0.09%) |
Nov 13, 2006 | 26.70 | 26.70 | 26.02 | 26.19 | 748,563 | -0.51(-1.92%) |
Nov 10, 2006 | 27.76 | 27.80 | 26.47 | 26.70 | 593,244 | -1.20(-4.29%) |
Nov 09, 2006 | 27.94 | 28.71 | 27.55 | 27.90 | 733,134 | +0.86(+3.16%) |
Nov 08, 2006 | 26.83 | 27.22 | 26.70 | 27.04 | 251,878 | +0.14(+0.52%) |
Nov 07, 2006 | 26.96 | 27.03 | 26.77 | 26.90 | 355,123 | +0.03(+0.12%) |
Nov 06, 2006 | 26.44 | 26.97 | 26.22 | 26.87 | 311,922 | +0.40(+1.50%) |
Nov 03, 2006 | 25.86 | 26.82 | 25.86 | 26.47 | 291,093 | +0.79(+3.09%) |
Nov 02, 2006 | 25.82 | 26.15 | 25.27 | 25.68 | 218,577 | -0.23(-0.90%) |
Nov 01, 2006 | 26.23 | 26.39 | 25.81 | 25.91 | 371,067 | -0.35(-1.33%) |
Oct 31, 2006 | 25.83 | 26.44 | 25.67 | 26.26 | 402,825 | +0.47(+1.81%) |
Oct 30, 2006 | 25.52 | 25.82 | 25.17 | 25.80 | 379,681 | +0.29(+1.13%) |
Oct 27, 2006 | 25.32 | 25.99 | 25.32 | 25.51 | 535,643 | +0.17(+0.68%) |
Oct 26, 2006 | 25.59 | 25.92 | 24.99 | 25.34 | 495,142 | -0.58(-2.25%) |
Oct 25, 2006 | 25.94 | 26.34 | 25.54 | 25.92 | 481,898 | -0.02(-0.09%) |
Oct 24, 2006 | 24.98 | 25.98 | 24.90 | 25.95 | 381,096 | +0.96(+3.86%) |
Oct 23, 2006 | 25.14 | 25.32 | 24.70 | 24.98 | 262,421 | -0.16(-0.62%) |
Oct 20, 2006 | 25.67 | 25.70 | 24.62 | 25.14 | 395,367 | -0.51(-1.97%) |
Oct 19, 2006 | 25.11 | 25.67 | 24.93 | 25.64 | 375,438 | +0.67(+2.68%) |
Oct 18, 2006 | 24.78 | 25.17 | 24.70 | 24.97 | 622,045 | +0.18(+0.72%) |
Oct 17, 2006 | 25.07 | 25.07 | 24.60 | 24.79 | 600,959 | -0.28(-1.12%) |
Oct 16, 2006 | 24.20 | 25.28 | 24.20 | 25.07 | 689,418 | +0.97(+4.03%) |
Oct 13, 2006 | 23.16 | 24.31 | 23.13 | 24.10 | 640,817 | +1.14(+4.94%) |
Oct 12, 2006 | 22.16 | 23.16 | 22.09 | 22.97 | 1,223,004 | +0.94(+4.27%) |
Oct 11, 2006 | 22.24 | 22.39 | 22.03 | 22.03 | 789,321 | -0.45(-2.01%) |
Oct 10, 2006 | 22.18 | 22.55 | 22.13 | 22.48 | 509,671 | +0.30(+1.33%) |
Oct 09, 2006 | 22.45 | 22.84 | 22.11 | 22.18 | 299,322 | -0.13(-0.59%) |
Oct 06, 2006 | 22.27 | 22.59 | 21.87 | 22.31 | 251,106 | +0.05(+0.21%) |
Oct 05, 2006 | 22.09 | 22.34 | 21.89 | 22.27 | 397,039 | +0.68(+3.13%) |
Oct 04, 2006 | 21.50 | 21.72 | 20.99 | 21.59 | 309,608 | +0.05(+0.22%) |
Oct 03, 2006 | 22.32 | 22.32 | 21.39 | 21.54 | 804,107 | -0.86(-3.85%) |
Oct 02, 2006 | 22.69 | 23.02 | 22.27 | 22.41 | 747,663 | -0.31(-1.37%) |
Sep 29, 2006 | 22.36 | 22.76 | 22.12 | 22.72 | 448,855 | +0.01(+0.03%) |
Sep 28, 2006 | 22.59 | 22.83 | 22.48 | 22.71 | 331,466 | +0.23(+1.04%) |
Sep 27, 2006 | 22.11 | 22.62 | 21.89 | 22.48 | 718,348 | +0.61(+2.81%) |
Sep 26, 2006 | 21.62 | 22.07 | 21.49 | 21.86 | 429,183 | +0.19(+0.90%) |
Sep 25, 2006 | 21.77 | 21.77 | 20.87 | 21.67 | 543,614 | -0.10(-0.46%) |
Sep 22, 2006 | 22.16 | 22.16 | 21.68 | 21.77 | 377,238 | -0.19(-0.89%) |
Sep 21, 2006 | 21.86 | 22.38 | 21.83 | 21.96 | 493,084 | +0.23(+1.07%) |
Sep 20, 2006 | 22.19 | 22.27 | 21.71 | 21.73 | 445,254 | -0.45(-2.03%) |
Sep 19, 2006 | 23.02 | 23.13 | 21.97 | 22.18 | 331,851 | -0.73(-3.19%) |
Sep 18, 2006 | 22.89 | 23.43 | 22.59 | 22.91 | 633,488 | +0.12(+0.51%) |
Sep 15, 2006 | 22.83 | 22.97 | 22.62 | 22.80 | 406,682 | -0.03(-0.14%) |
Sep 14, 2006 | 23.44 | 23.66 | 22.55 | 22.83 | 1,394,009 | +0.16(+0.72%) |
Sep 13, 2006 | 21.86 | 22.86 | 21.86 | 22.66 | 498,099 | +0.87(+4.00%) |
Sep 12, 2006 | 22.09 | 22.42 | 21.61 | 21.79 | 705,747 | -0.59(-2.64%) |
Sep 11, 2006 | 22.55 | 22.80 | 22.00 | 22.38 | 579,230 | -0.44(-1.94%) |
Sep 08, 2006 | 24.03 | 24.14 | 22.72 | 22.83 | 668,461 | -1.31(-5.41%) |
Sep 07, 2006 | 24.12 | 24.27 | 23.67 | 24.13 | 576,144 | -0.37(-1.52%) |
Sep 06, 2006 | 25.41 | 25.51 | 24.44 | 24.51 | 407,453 | -0.89(-3.52%) |
Sep 05, 2006 | 25.10 | 25.56 | 24.89 | 25.40 | 414,396 | +0.11(+0.43%) |
Sep 01, 2006 | 25.04 | 25.44 | 25.00 | 25.29 | 423,782 | +0.33(+1.34%) |
Aug 31, 2006 | 24.58 | 25.24 | 24.37 | 24.96 | 614,331 | +0.30(+1.23%) |
Aug 30, 2006 | 24.89 | 25.00 | 24.24 | 24.65 | 576,658 | -0.28(-1.12%) |
Aug 29, 2006 | 24.48 | 25.02 | 24.13 | 24.93 | 1,103,558 | +0.46(+1.87%) |
Aug 28, 2006 | 24.42 | 25.22 | 24.11 | 24.48 | 869,295 | -0.11(-0.44%) |
Aug 25, 2006 | 24.31 | 24.74 | 24.30 | 24.58 | 608,030 | +0.23(+0.93%) |
Aug 24, 2006 | 24.46 | 24.69 | 24.11 | 24.36 | 648,531 | -0.11(-0.45%) |
Aug 23, 2006 | 24.51 | 24.73 | 24.19 | 24.47 | 840,237 | -0.03(-0.13%) |
Aug 22, 2006 | 23.95 | 24.63 | 23.81 | 24.50 | 686,204 | +0.48(+2.01%) |
Aug 21, 2006 | 24.39 | 24.39 | 23.86 | 24.02 | 296,493 | -0.33(-1.37%) |
Aug 18, 2006 | 23.96 | 24.44 | 23.60 | 24.35 | 433,940 | +0.58(+2.45%) |
Aug 17, 2006 | 23.97 | 23.97 | 23.25 | 23.77 | 722,719 | -0.26(-1.10%) |
Aug 16, 2006 | 24.11 | 24.55 | 23.84 | 24.03 | 458,498 | -0.18(-0.74%) |
Aug 15, 2006 | 24.25 | 24.62 | 23.81 | 24.21 | 317,451 | +0.33(+1.37%) |
Aug 14, 2006 | 24.85 | 24.89 | 23.75 | 23.88 | 514,556 | -1.07(-4.30%) |
Aug 11, 2006 | 24.58 | 25.44 | 24.47 | 24.96 | 668,589 | +0.49(+2.00%) |
Aug 10, 2006 | 24.96 | 25.05 | 24.34 | 24.47 | 891,924 | -0.41(-1.66%) |
Aug 09, 2006 | 25.08 | 25.65 | 24.38 | 24.88 | 791,892 | -0.58(-2.29%) |
Aug 08, 2006 | 25.82 | 26.13 | 25.23 | 25.46 | 428,540 | -0.22(-0.85%) |
Aug 07, 2006 | 25.49 | 25.86 | 25.32 | 25.68 | 448,212 | +0.37(+1.48%) |
Aug 04, 2006 | 25.92 | 26.40 | 25.03 | 25.31 | 455,283 | -0.67(-2.57%) |
Aug 03, 2006 | 26.05 | 26.37 | 25.74 | 25.98 | 424,554 | -0.19(-0.74%) |
Aug 02, 2006 | 26.89 | 27.30 | 25.93 | 26.17 | 516,871 | -0.58(-2.15%) |
Aug 01, 2006 | 26.52 | 26.91 | 26.16 | 26.75 | 629,374 | +0.26(+0.97%) |
Jul 31, 2006 | 26.24 | 26.61 | 26.05 | 26.49 | 697,004 | +0.40(+1.55%) |
Jul 28, 2006 | 26.00 | 26.50 | 25.70 | 26.09 | 389,967 | +0.09(+0.33%) |
Jul 27, 2006 | 26.40 | 26.59 | 25.77 | 26.00 | 597,359 | -0.44(-1.68%) |
Jul 26, 2006 | 25.70 | 26.47 | 25.49 | 26.44 | 1,165,274 | +0.55(+2.13%) |
Jul 25, 2006 | 25.67 | 26.02 | 25.43 | 25.89 | 1,565,014 | +0.42(+1.65%) |
Jul 24, 2006 | 25.12 | 25.63 | 25.02 | 25.47 | 1,327,407 | +0.35(+1.39%) |
Jul 21, 2006 | 25.28 | 25.54 | 24.94 | 25.12 | 5,782,914 | -1.33(-5.03%) |
Jul 20, 2006 | 27.21 | 27.21 | 26.45 | 26.45 | 2,038,684 | -0.75(-2.77%) |
Jul 19, 2006 | 27.92 | 28.31 | 27.07 | 27.21 | 529,857 | -0.66(-2.37%) |
Jul 18, 2006 | 28.15 | 28.31 | 27.59 | 27.87 | 280,807 | -0.13(-0.47%) |
Jul 17, 2006 | 28.43 | 28.50 | 27.69 | 28.00 | 329,923 | -0.43(-1.50%) |
Jul 14, 2006 | 28.60 | 28.95 | 28.05 | 28.43 | 358,338 | +0.23(+0.83%) |
Jul 13, 2006 | 28.70 | 28.70 | 27.98 | 28.19 | 332,751 | -1.15(-3.92%) |
Jul 12, 2006 | 29.80 | 29.90 | 29.19 | 29.34 | 316,037 | -0.43(-1.44%) |
Jul 11, 2006 | 29.32 | 30.01 | 29.28 | 29.77 | 326,708 | +0.50(+1.70%) |
Jul 10, 2006 | 29.48 | 29.99 | 29.07 | 29.27 | 202,762 | -0.25(-0.84%) |
Jul 07, 2006 | 30.41 | 30.52 | 29.17 | 29.52 | 198,776 | -0.72(-2.39%) |
Jul 06, 2006 | 30.36 | 30.64 | 29.55 | 30.25 | 247,892 | -0.11(-0.36%) |
Jul 05, 2006 | 30.90 | 31.06 | 29.59 | 30.36 | 485,113 | -0.54(-1.76%) |
Jul 03, 2006 | 30.25 | 31.16 | 30.18 | 30.90 | 220,891 | +0.65(+2.16%) |
Jun 30, 2006 | 29.17 | 30.25 | 28.81 | 30.25 | 1,309,149 | +1.15(+3.96%) |
Jun 29, 2006 | 28.39 | 29.10 | 27.98 | 29.10 | 677,589 | +0.79(+2.80%) |
Jun 28, 2006 | 28.39 | 28.54 | 28.12 | 28.30 | 296,365 | +0.07(+0.25%) |
Jun 27, 2006 | 28.64 | 29.15 | 28.15 | 28.23 | 356,924 | -0.13(-0.47%) |
Jun 26, 2006 | 28.55 | 28.55 | 27.59 | 28.36 | 248,406 | +0.01(+0.03%) |
Jun 23, 2006 | 27.53 | 29.08 | 27.46 | 28.36 | 391,124 | +1.56(+5.80%) |
Jun 22, 2006 | 26.64 | 26.88 | 26.02 | 26.80 | 383,924 | +0.35(+1.32%) |
Jun 21, 2006 | 25.25 | 26.89 | 25.18 | 26.45 | 237,220 | +1.14(+4.49%) |
Jun 20, 2006 | 24.95 | 25.95 | 24.95 | 25.32 | 540,529 | +0.37(+1.47%) |
Jun 19, 2006 | 25.88 | 26.79 | 24.76 | 24.95 | 519,571 | -1.68(-6.31%) |
Jun 16, 2006 | 26.66 | 26.90 | 25.98 | 26.63 | 370,552 | -0.03(-0.12%) |
Jun 15, 2006 | 25.94 | 27.21 | 25.85 | 26.66 | 484,598 | +1.05(+4.10%) |
Jun 14, 2006 | 24.64 | 25.95 | 24.64 | 25.61 | 354,223 | +0.77(+3.10%) |
Jun 13, 2006 | 25.71 | 25.72 | 24.50 | 24.84 | 622,302 | -1.06(-4.08%) |
Jun 12, 2006 | 27.50 | 27.74 | 25.88 | 25.90 | 263,835 | -1.37(-5.02%) |
Jun 09, 2006 | 27.97 | 27.97 | 26.95 | 27.27 | 403,596 | -0.57(-2.04%) |
Jun 08, 2006 | 27.42 | 27.94 | 26.30 | 27.84 | 456,826 | -0.21(-0.75%) |
Jun 07, 2006 | 29.24 | 29.42 | 27.84 | 28.05 | 269,750 | -1.55(-5.23%) |
Jun 06, 2006 | 29.38 | 29.81 | 28.87 | 29.59 | 215,105 | +0.34(+1.17%) |
Jun 05, 2006 | 31.65 | 32.16 | 29.21 | 29.25 | 399,225 | -2.01(-6.44%) |
Jun 02, 2006 | 30.36 | 31.88 | 30.32 | 31.27 | 333,909 | +1.08(+3.58%) |