Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 24.51 | 24.52 | 24.49 | 24.52 | 1,068,428 | +0.01(+0.04%) |
Jun 28, 2007 | 24.51 | 24.52 | 24.50 | 24.51 | 810,584 | +0.00(+0.00%) |
Jun 27, 2007 | 24.43 | 24.55 | 24.41 | 24.51 | 1,519,216 | +0.03(+0.13%) |
Jun 26, 2007 | 24.42 | 24.48 | 24.42 | 24.48 | 794,579 | +0.03(+0.11%) |
Jun 25, 2007 | 24.42 | 24.47 | 24.42 | 24.45 | 1,768,043 | -0.00(-0.02%) |
Jun 22, 2007 | 24.46 | 24.48 | 24.45 | 24.46 | 960,774 | -0.02(-0.07%) |
Jun 21, 2007 | 24.45 | 24.48 | 24.44 | 24.47 | 1,285,271 | +0.03(+0.13%) |
Jun 20, 2007 | 24.46 | 24.48 | 24.44 | 24.44 | 1,087,942 | -0.01(-0.06%) |
Jun 19, 2007 | 24.46 | 24.47 | 24.44 | 24.46 | 1,009,010 | +0.01(+0.04%) |
Jun 18, 2007 | 24.46 | 24.49 | 24.44 | 24.45 | 796,113 | +0.00(+0.00%) |
Jun 15, 2007 | 24.45 | 24.45 | 24.44 | 24.45 | 832,290 | +0.00(+0.00%) |
Jun 14, 2007 | 24.46 | 24.47 | 24.44 | 24.45 | 885,131 | -0.01(-0.06%) |
Jun 13, 2007 | 24.46 | 24.48 | 24.44 | 24.46 | 1,482,162 | +0.00(+0.00%) |
Jun 12, 2007 | 24.45 | 24.50 | 24.45 | 24.46 | 823,082 | -0.03(-0.13%) |
Jun 11, 2007 | 24.46 | 24.57 | 24.46 | 24.49 | 457,146 | +0.03(+0.13%) |
Jun 08, 2007 | 24.46 | 24.47 | 24.45 | 24.46 | 2,380,229 | +0.00(+0.00%) |
Jun 07, 2007 | 24.42 | 24.52 | 24.42 | 24.46 | 861,232 | +0.03(+0.13%) |
Jun 06, 2007 | 24.42 | 24.46 | 24.41 | 24.43 | 710,385 | +0.01(+0.04%) |
Jun 05, 2007 | 24.43 | 24.47 | 24.40 | 24.42 | 591,330 | -0.03(-0.11%) |
Jun 04, 2007 | 24.39 | 24.50 | 24.39 | 24.45 | 1,657,346 | +0.05(+0.19%) |
Jun 01, 2007 | 24.39 | 24.44 | 24.39 | 24.40 | 339,844 | -0.00(-0.02%) |
May 31, 2007 | 24.39 | 24.41 | 24.36 | 24.41 | 1,072,155 | +0.01(+0.06%) |
May 30, 2007 | 24.36 | 24.40 | 24.35 | 24.39 | 695,695 | +0.05(+0.19%) |
May 29, 2007 | 24.35 | 24.42 | 24.34 | 24.35 | 678,374 | +0.02(+0.09%) |
May 25, 2007 | 24.31 | 24.34 | 24.31 | 24.32 | 266,175 | +0.00(+0.02%) |
May 24, 2007 | 24.35 | 24.35 | 24.31 | 24.32 | 902,671 | -0.00(-0.02%) |
May 23, 2007 | 24.34 | 24.36 | 24.32 | 24.32 | 1,091,888 | -0.01(-0.06%) |
May 22, 2007 | 24.34 | 24.36 | 24.33 | 24.34 | 948,934 | -0.00(-0.02%) |
May 21, 2007 | 24.32 | 24.36 | 24.32 | 24.34 | 626,191 | +0.00(+0.02%) |
May 18, 2007 | 24.34 | 24.36 | 24.33 | 24.34 | 1,523,162 | -0.01(-0.04%) |
May 17, 2007 | 24.32 | 24.37 | 24.31 | 24.35 | 2,931,874 | +0.02(+0.07%) |
May 16, 2007 | 24.33 | 24.35 | 24.31 | 24.33 | 1,922,644 | +0.02(+0.08%) |
May 15, 2007 | 24.32 | 24.34 | 24.31 | 24.31 | 1,097,808 | -0.01(-0.04%) |
May 14, 2007 | 24.31 | 24.33 | 24.31 | 24.32 | 1,739,786 | +0.00(+0.00%) |
May 11, 2007 | 24.32 | 24.33 | 24.31 | 24.32 | 1,298,207 | +0.01(+0.04%) |
May 10, 2007 | 24.29 | 24.32 | 24.29 | 24.31 | 536,735 | +0.02(+0.07%) |
May 09, 2007 | 24.29 | 24.31 | 24.26 | 24.29 | 755,113 | +0.00(+0.02%) |
May 08, 2007 | 24.29 | 24.35 | 24.28 | 24.29 | 3,494,701 | +0.00(+0.00%) |
May 07, 2007 | 24.26 | 24.30 | 24.26 | 24.29 | 291,389 | +0.02(+0.09%) |
May 04, 2007 | 24.26 | 24.28 | 24.25 | 24.26 | 1,216,425 | +0.01(+0.04%) |
May 03, 2007 | 24.25 | 24.33 | 24.24 | 24.25 | 420,168 | +0.00(+0.00%) |
May 02, 2007 | 24.25 | 24.27 | 24.24 | 24.25 | 603,827 | +0.00(+0.00%) |
May 01, 2007 | 24.24 | 24.26 | 24.23 | 24.25 | 3,226,552 | +0.02(+0.08%) |
Apr 30, 2007 | 24.25 | 24.27 | 24.23 | 24.24 | 1,463,525 | +0.02(+0.08%) |
Apr 27, 2007 | 24.25 | 24.28 | 24.22 | 24.22 | 352,215 | -0.02(-0.09%) |
Apr 26, 2007 | 24.23 | 24.25 | 24.23 | 24.24 | 595,934 | +0.01(+0.06%) |
Apr 25, 2007 | 24.25 | 24.26 | 24.20 | 24.23 | 2,866,974 | -0.02(-0.08%) |
Apr 24, 2007 | 24.11 | 24.27 | 24.11 | 24.25 | 4,072,656 | +0.14(+0.59%) |
Apr 23, 2007 | 24.13 | 24.15 | 24.10 | 24.10 | 1,931,195 | -0.04(-0.15%) |
Apr 20, 2007 | 24.11 | 24.15 | 24.10 | 24.14 | 2,709,981 | +0.02(+0.08%) |
Apr 19, 2007 | 24.08 | 24.14 | 24.07 | 24.12 | 650,495 | +0.03(+0.11%) |
Apr 18, 2007 | 24.06 | 24.12 | 24.05 | 24.10 | 2,340,325 | +0.03(+0.13%) |
Apr 17, 2007 | 24.07 | 24.10 | 24.05 | 24.06 | 1,950,709 | -0.02(-0.08%) |
Apr 16, 2007 | 24.08 | 24.10 | 24.06 | 24.08 | 2,331,129 | +0.00(+0.02%) |
Apr 13, 2007 | 24.12 | 24.14 | 24.04 | 24.08 | 926,438 | +0.03(+0.13%) |
Apr 12, 2007 | 23.99 | 24.07 | 23.99 | 24.05 | 1,204,254 | +0.05(+0.23%) |
Apr 11, 2007 | 23.99 | 24.01 | 23.96 | 23.99 | 4,617,741 | +0.04(+0.17%) |
Apr 10, 2007 | 23.98 | 23.98 | 23.94 | 23.95 | 1,741,759 | -0.01(-0.04%) |
Apr 09, 2007 | 23.94 | 23.96 | 23.91 | 23.96 | 1,174,547 | +0.04(+0.15%) |
Apr 05, 2007 | 23.91 | 23.97 | 23.91 | 23.92 | 1,500,605 | +0.01(+0.04%) |
Apr 04, 2007 | 23.87 | 23.97 | 23.87 | 23.91 | 967,132 | +0.02(+0.08%) |
Apr 03, 2007 | 23.87 | 23.92 | 23.87 | 23.89 | 786,247 | +0.01(+0.04%) |
Apr 02, 2007 | 23.83 | 23.90 | 23.84 | 23.89 | 890,831 | +0.05(+0.23%) |
Mar 30, 2007 | 23.85 | 23.87 | 23.82 | 23.83 | 1,106,797 | +0.00(+0.02%) |
Mar 29, 2007 | 23.87 | 23.87 | 23.81 | 23.83 | 1,618,319 | -0.01(-0.04%) |
Mar 28, 2007 | 23.82 | 23.87 | 23.81 | 23.84 | 731,872 | +0.02(+0.08%) |
Mar 27, 2007 | 23.82 | 23.89 | 23.81 | 23.82 | 3,082,721 | -0.02(-0.10%) |
Mar 26, 2007 | 23.81 | 23.89 | 23.79 | 23.84 | 1,671,159 | +0.02(+0.08%) |
Mar 23, 2007 | 23.88 | 23.89 | 23.82 | 23.82 | 1,323,860 | -0.03(-0.13%) |
Mar 22, 2007 | 23.80 | 23.89 | 23.80 | 23.85 | 4,385,314 | +0.05(+0.21%) |
Mar 21, 2007 | 23.73 | 23.81 | 23.73 | 23.80 | 2,491,830 | +0.04(+0.15%) |
Mar 20, 2007 | 23.69 | 23.81 | 23.69 | 23.77 | 9,061,798 | +0.07(+0.31%) |
Mar 19, 2007 | 23.58 | 23.81 | 23.49 | 23.69 | 22,687,382 | +1.18(+5.25%) |
Mar 16, 2007 | 22.53 | 22.54 | 22.46 | 22.51 | 3,559,162 | +0.04(+0.16%) |
Mar 15, 2007 | 22.39 | 22.59 | 22.39 | 22.48 | 4,782,165 | +0.02(+0.08%) |
Mar 14, 2007 | 22.37 | 22.49 | 22.28 | 22.46 | 3,864,145 | +0.10(+0.43%) |
Mar 13, 2007 | 22.35 | 22.46 | 22.33 | 22.36 | 2,639,827 | +0.01(+0.04%) |
Mar 12, 2007 | 22.33 | 22.41 | 22.32 | 22.35 | 1,353,240 | +0.01(+0.04%) |
Mar 09, 2007 | 22.40 | 22.41 | 22.28 | 22.34 | 1,768,947 | -0.02(-0.08%) |
Mar 08, 2007 | 22.42 | 22.42 | 22.34 | 22.36 | 1,196,692 | +0.01(+0.04%) |
Mar 07, 2007 | 22.35 | 22.39 | 22.33 | 22.35 | 2,415,090 | +0.00(+0.02%) |
Mar 06, 2007 | 22.33 | 22.39 | 22.31 | 22.35 | 4,507,000 | +0.09(+0.39%) |
Mar 05, 2007 | 22.35 | 22.37 | 22.26 | 22.26 | 5,743,377 | -0.09(-0.41%) |
Mar 02, 2007 | 22.39 | 22.50 | 22.31 | 22.35 | 4,052,485 | -0.05(-0.20%) |
Mar 01, 2007 | 22.38 | 22.44 | 22.23 | 22.40 | 3,516,473 | +0.03(+0.12%) |
Feb 28, 2007 | 22.36 | 22.49 | 22.36 | 22.37 | 5,591,434 | +0.01(+0.06%) |
Feb 27, 2007 | 22.49 | 22.53 | 22.33 | 22.36 | 4,928,188 | -0.22(-0.99%) |
Feb 26, 2007 | 22.58 | 22.59 | 22.48 | 22.58 | 4,328,862 | -0.04(-0.18%) |
Feb 23, 2007 | 22.56 | 22.64 | 22.51 | 22.62 | 3,029,442 | +0.08(+0.34%) |
Feb 22, 2007 | 22.59 | 22.59 | 22.51 | 22.54 | 1,623,362 | +0.00(+0.02%) |
Feb 21, 2007 | 22.54 | 22.61 | 22.51 | 22.54 | 2,337,255 | +0.03(+0.12%) |
Feb 20, 2007 | 22.52 | 22.59 | 22.50 | 22.51 | 1,981,405 | -0.06(-0.26%) |
Feb 16, 2007 | 22.54 | 22.64 | 22.53 | 22.57 | 1,759,519 | +0.02(+0.08%) |
Feb 15, 2007 | 22.61 | 22.62 | 22.52 | 22.55 | 2,795,936 | -0.04(-0.16%) |
Feb 14, 2007 | 22.64 | 22.64 | 22.54 | 22.59 | 4,274,314 | +0.02(+0.10%) |
Feb 13, 2007 | 22.64 | 22.65 | 22.55 | 22.57 | 3,842,382 | -0.08(-0.34%) |
Feb 12, 2007 | 22.64 | 22.69 | 22.60 | 22.64 | 1,509,174 | +0.02(+0.10%) |
Feb 09, 2007 | 22.66 | 22.67 | 22.56 | 22.62 | 2,191,231 | -0.04(-0.18%) |
Feb 08, 2007 | 22.63 | 22.71 | 22.54 | 22.66 | 2,611,104 | +0.04(+0.16%) |
Feb 07, 2007 | 22.59 | 22.64 | 22.55 | 22.63 | 3,018,041 | +0.05(+0.22%) |
Feb 06, 2007 | 22.64 | 22.66 | 22.55 | 22.58 | 10,349,042 | -0.07(-0.30%) |
Feb 05, 2007 | 22.69 | 22.78 | 22.55 | 22.64 | 39,530,532 | +2.91(+14.74%) |
Feb 02, 2007 | 19.73 | 19.79 | 19.65 | 19.73 | 1,509,568 | +0.03(+0.14%) |
Feb 01, 2007 | 19.50 | 19.75 | 19.47 | 19.71 | 1,955,094 | +0.32(+1.67%) |
Jan 31, 2007 | 19.48 | 19.48 | 19.23 | 19.38 | 1,590,693 | -0.10(-0.54%) |
Jan 30, 2007 | 19.71 | 20.07 | 19.41 | 19.49 | 2,354,795 | -0.10(-0.54%) |
Jan 29, 2007 | 19.15 | 19.63 | 19.15 | 19.59 | 3,749,694 | +0.44(+2.29%) |
Jan 26, 2007 | 19.31 | 19.31 | 18.97 | 19.16 | 1,702,513 | -0.14(-0.71%) |
Jan 25, 2007 | 19.30 | 19.43 | 19.17 | 19.29 | 1,865,857 | -0.06(-0.33%) |
Jan 24, 2007 | 19.36 | 19.41 | 19.16 | 19.36 | 2,089,497 | -0.02(-0.12%) |
Jan 23, 2007 | 19.20 | 19.42 | 19.16 | 19.38 | 4,620,793 | +0.14(+0.71%) |
Jan 22, 2007 | 19.37 | 19.61 | 19.11 | 19.24 | 3,429,144 | -0.23(-1.19%) |
Jan 19, 2007 | 18.87 | 19.65 | 18.47 | 19.48 | 10,096,242 | +1.01(+5.48%) |
Jan 18, 2007 | 18.47 | 18.63 | 18.41 | 18.46 | 1,727,288 | +0.08(+0.45%) |
Jan 17, 2007 | 18.35 | 18.42 | 18.32 | 18.38 | 3,419,716 | +0.07(+0.37%) |
Jan 16, 2007 | 18.20 | 18.33 | 18.20 | 18.31 | 2,559,141 | +0.10(+0.53%) |
Jan 12, 2007 | 18.40 | 18.54 | 18.16 | 18.22 | 3,573,852 | -0.24(-1.31%) |
Jan 11, 2007 | 18.39 | 18.70 | 18.35 | 18.46 | 1,788,680 | +0.11(+0.60%) |
Jan 10, 2007 | 18.30 | 18.54 | 18.20 | 18.35 | 2,286,826 | +0.00(+0.00%) |
Jan 09, 2007 | 18.54 | 18.60 | 18.24 | 18.35 | 1,936,896 | -0.20(-1.06%) |
Jan 08, 2007 | 18.39 | 18.65 | 18.36 | 18.54 | 3,037,335 | +0.23(+1.24%) |
Jan 05, 2007 | 18.75 | 18.76 | 18.26 | 18.32 | 3,159,022 | -0.43(-2.29%) |
Jan 04, 2007 | 19.07 | 19.13 | 18.66 | 18.75 | 3,989,559 | -0.38(-2.00%) |
Jan 03, 2007 | 19.29 | 19.37 | 19.00 | 19.13 | 3,768,769 | +0.05(+0.26%) |
Dec 29, 2006 | 19.08 | 19.17 | 18.83 | 19.08 | 1,086,845 | +0.05(+0.24%) |
Dec 28, 2006 | 19.16 | 19.17 | 19.03 | 19.03 | 1,161,611 | -0.11(-0.60%) |
Dec 27, 2006 | 19.38 | 19.47 | 19.12 | 19.15 | 858,601 | -0.02(-0.12%) |
Dec 26, 2006 | 19.37 | 19.41 | 19.08 | 19.17 | 1,103,070 | -0.17(-0.90%) |
Dec 22, 2006 | 18.84 | 19.63 | 18.77 | 19.34 | 4,295,419 | +0.56(+2.96%) |
Dec 21, 2006 | 18.88 | 18.96 | 18.77 | 18.79 | 2,405,882 | -0.09(-0.46%) |
Dec 20, 2006 | 18.70 | 19.11 | 18.70 | 18.87 | 1,603,848 | +0.13(+0.71%) |
Dec 19, 2006 | 18.44 | 18.82 | 18.35 | 18.74 | 2,419,256 | +0.24(+1.28%) |
Dec 18, 2006 | 18.53 | 18.69 | 18.42 | 18.50 | 2,220,611 | -0.02(-0.12%) |
Dec 15, 2006 | 18.81 | 18.83 | 18.53 | 18.53 | 2,536,119 | -0.20(-1.05%) |
Dec 14, 2006 | 18.75 | 18.85 | 18.47 | 18.72 | 3,244,312 | -0.05(-0.29%) |
Dec 13, 2006 | 18.95 | 18.95 | 18.58 | 18.78 | 2,871,140 | -0.17(-0.92%) |
Dec 12, 2006 | 18.95 | 19.06 | 18.82 | 18.95 | 2,199,344 | -0.00(-0.02%) |
Dec 11, 2006 | 18.84 | 19.02 | 18.75 | 18.96 | 1,607,575 | -0.08(-0.43%) |
Dec 08, 2006 | 19.02 | 19.16 | 18.85 | 19.04 | 843,692 | +0.03(+0.14%) |
Dec 07, 2006 | 18.93 | 19.02 | 18.86 | 19.01 | 2,210,526 | +0.10(+0.53%) |
Dec 06, 2006 | 18.88 | 18.97 | 18.82 | 18.91 | 1,057,904 | +0.05(+0.27%) |
Dec 05, 2006 | 18.75 | 18.90 | 18.74 | 18.86 | 1,596,393 | -0.01(-0.05%) |
Dec 04, 2006 | 18.77 | 19.01 | 18.73 | 18.87 | 1,738,470 | +0.13(+0.68%) |
Dec 01, 2006 | 18.97 | 19.45 | 18.66 | 18.74 | 5,292,151 | -0.65(-3.36%) |
Nov 30, 2006 | 18.61 | 19.44 | 18.60 | 19.39 | 4,955,814 | +0.76(+4.09%) |
Nov 29, 2006 | 18.36 | 18.64 | 18.36 | 18.63 | 1,549,034 | +0.27(+1.49%) |
Nov 28, 2006 | 18.21 | 18.49 | 18.18 | 18.36 | 1,618,099 | +0.16(+0.85%) |
Nov 27, 2006 | 18.24 | 18.36 | 18.13 | 18.20 | 1,658,881 | -0.14(-0.77%) |
Nov 24, 2006 | 18.37 | 18.45 | 18.23 | 18.34 | 574,008 | -0.10(-0.52%) |
Nov 22, 2006 | 18.30 | 18.78 | 18.30 | 18.44 | 4,788,742 | +0.21(+1.13%) |
Nov 21, 2006 | 17.79 | 18.31 | 17.78 | 18.23 | 4,573,215 | +0.56(+3.17%) |
Nov 20, 2006 | 18.26 | 18.26 | 17.66 | 17.67 | 4,545,369 | -0.09(-0.51%) |
Nov 17, 2006 | 17.47 | 17.81 | 17.34 | 17.76 | 5,557,669 | +0.31(+1.75%) |
Nov 16, 2006 | 17.28 | 17.47 | 17.16 | 17.46 | 1,908,393 | +0.23(+1.32%) |
Nov 15, 2006 | 17.15 | 17.27 | 17.11 | 17.23 | 1,013,395 | +0.02(+0.13%) |
Nov 14, 2006 | 17.10 | 17.23 | 17.09 | 17.21 | 1,085,091 | +0.15(+0.86%) |
Nov 13, 2006 | 17.01 | 17.15 | 16.96 | 17.06 | 1,386,786 | +0.06(+0.38%) |
Nov 10, 2006 | 16.90 | 17.00 | 16.78 | 17.00 | 1,330,876 | +0.13(+0.78%) |
Nov 09, 2006 | 17.01 | 17.23 | 16.87 | 16.87 | 2,074,807 | -0.16(-0.91%) |
Nov 08, 2006 | 17.16 | 17.20 | 16.92 | 17.02 | 1,797,011 | -0.17(-1.01%) |
Nov 07, 2006 | 17.17 | 17.43 | 17.08 | 17.19 | 2,034,026 | +0.08(+0.48%) |
Nov 06, 2006 | 16.99 | 17.18 | 16.62 | 17.11 | 4,057,308 | -0.16(-0.90%) |
Nov 03, 2006 | 17.13 | 17.41 | 16.98 | 17.27 | 2,115,588 | +0.17(+1.01%) |
Nov 02, 2006 | 16.82 | 17.21 | 16.81 | 17.09 | 2,207,895 | +0.25(+1.49%) |
Nov 01, 2006 | 17.01 | 17.17 | 16.81 | 16.84 | 2,554,536 | -0.05(-0.27%) |
Oct 31, 2006 | 17.08 | 17.19 | 16.88 | 16.89 | 1,917,382 | -0.15(-0.88%) |
Oct 30, 2006 | 16.94 | 17.13 | 16.76 | 17.04 | 3,639,409 | -0.21(-1.22%) |
Oct 27, 2006 | 17.07 | 17.57 | 16.97 | 17.25 | 1,816,744 | +0.21(+1.20%) |
Oct 26, 2006 | 17.00 | 17.14 | 16.88 | 17.04 | 1,912,778 | +0.05(+0.27%) |
Oct 25, 2006 | 17.32 | 17.36 | 16.99 | 17.00 | 2,403,251 | -0.35(-2.00%) |
Oct 24, 2006 | 17.31 | 17.50 | 17.24 | 17.35 | 1,292,068 | +0.00(+0.00%) |
Oct 23, 2006 | 17.47 | 17.62 | 17.28 | 17.35 | 1,262,468 | -0.16(-0.89%) |
Oct 20, 2006 | 17.53 | 17.53 | 17.29 | 17.50 | 2,039,946 | -0.09(-0.52%) |
Oct 19, 2006 | 17.34 | 17.82 | 17.34 | 17.59 | 1,973,073 | +0.19(+1.10%) |
Oct 18, 2006 | 17.81 | 17.88 | 17.40 | 17.40 | 4,354,618 | -0.32(-1.80%) |
Oct 17, 2006 | 17.24 | 17.90 | 17.10 | 17.72 | 12,292,078 | -1.43(-7.48%) |
Oct 16, 2006 | 19.32 | 19.32 | 19.02 | 19.15 | 917,142 | -0.10(-0.50%) |
Oct 13, 2006 | 19.36 | 19.41 | 19.19 | 19.25 | 568,527 | -0.07(-0.35%) |
Oct 12, 2006 | 19.31 | 19.44 | 19.17 | 19.32 | 1,283,517 | +0.05(+0.24%) |
Oct 11, 2006 | 19.27 | 19.33 | 19.18 | 19.27 | 538,051 | -0.00(-0.02%) |
Oct 10, 2006 | 19.43 | 19.43 | 19.25 | 19.27 | 1,508,034 | -0.23(-1.17%) |
Oct 09, 2006 | 19.75 | 19.76 | 19.46 | 19.50 | 1,350,828 | -0.34(-1.72%) |
Oct 06, 2006 | 20.26 | 20.23 | 19.79 | 19.84 | 715,208 | -0.41(-2.03%) |
Oct 05, 2006 | 19.71 | 20.28 | 19.65 | 20.25 | 729,460 | +0.50(+2.52%) |
Oct 04, 2006 | 19.54 | 19.76 | 19.36 | 19.76 | 834,045 | +0.18(+0.91%) |
Oct 03, 2006 | 19.83 | 19.86 | 19.56 | 19.58 | 1,133,327 | -0.24(-1.22%) |
Oct 02, 2006 | 20.08 | 20.08 | 19.65 | 19.82 | 2,299,105 | -0.26(-1.29%) |
Sep 29, 2006 | 20.04 | 20.17 | 20.02 | 20.08 | 1,064,043 | +0.08(+0.39%) |
Sep 28, 2006 | 20.03 | 20.13 | 19.88 | 20.00 | 414,610 | +0.00(+0.02%) |
Sep 27, 2006 | 20.14 | 20.14 | 19.92 | 20.00 | 541,778 | -0.14(-0.70%) |
Sep 26, 2006 | 20.08 | 20.19 | 19.85 | 20.14 | 906,618 | +0.07(+0.34%) |
Sep 25, 2006 | 20.04 | 20.08 | 19.85 | 20.07 | 629,918 | +0.04(+0.18%) |
Sep 22, 2006 | 20.03 | 20.07 | 19.69 | 20.04 | 439,824 | +0.05(+0.25%) |
Sep 21, 2006 | 20.25 | 20.36 | 19.88 | 19.99 | 1,057,684 | -0.28(-1.40%) |
Sep 20, 2006 | 20.10 | 20.35 | 20.03 | 20.27 | 818,258 | +0.27(+1.37%) |
Sep 19, 2006 | 19.67 | 20.02 | 19.67 | 20.00 | 527,746 | +0.30(+1.53%) |
Sep 18, 2006 | 19.79 | 19.98 | 19.64 | 19.69 | 524,238 | -0.36(-1.82%) |
Sep 15, 2006 | 20.21 | 20.27 | 19.04 | 20.06 | 2,310,725 | -0.05(-0.27%) |
Sep 14, 2006 | 20.29 | 20.38 | 20.08 | 20.11 | 294,020 | -0.25(-1.21%) |
Sep 13, 2006 | 20.40 | 20.50 | 20.25 | 20.36 | 366,593 | -0.04(-0.18%) |
Sep 12, 2006 | 20.37 | 20.43 | 20.28 | 20.40 | 615,448 | +0.02(+0.11%) |
Sep 11, 2006 | 19.99 | 20.41 | 19.98 | 20.37 | 1,085,530 | +0.39(+1.96%) |
Sep 08, 2006 | 20.03 | 20.09 | 19.92 | 19.98 | 404,086 | -0.05(-0.27%) |
Sep 07, 2006 | 20.05 | 20.13 | 19.86 | 20.04 | 669,384 | -0.02(-0.09%) |
Sep 06, 2006 | 20.17 | 20.18 | 19.89 | 20.05 | 1,736,497 | -0.16(-0.79%) |
Sep 05, 2006 | 20.22 | 20.34 | 20.14 | 20.21 | 505,382 | +0.02(+0.11%) |
Sep 01, 2006 | 20.30 | 20.30 | 20.10 | 20.19 | 595,934 | +0.10(+0.48%) |
Aug 31, 2006 | 20.23 | 20.24 | 19.92 | 20.10 | 502,312 | +0.03(+0.14%) |
Aug 30, 2006 | 19.98 | 20.13 | 19.89 | 20.07 | 912,099 | +0.09(+0.46%) |
Aug 29, 2006 | 19.79 | 19.99 | 19.69 | 19.98 | 839,745 | +0.30(+1.51%) |
Aug 28, 2006 | 19.41 | 19.72 | 19.32 | 19.68 | 627,945 | +0.40(+2.06%) |
Aug 25, 2006 | 19.61 | 19.61 | 19.25 | 19.28 | 561,292 | -0.35(-1.77%) |
Aug 24, 2006 | 19.37 | 19.70 | 19.37 | 19.63 | 700,738 | +0.21(+1.10%) |
Aug 23, 2006 | 19.30 | 19.45 | 19.25 | 19.42 | 753,797 | +0.06(+0.33%) |
Aug 22, 2006 | 19.22 | 19.42 | 19.09 | 19.35 | 1,251,725 | +0.05(+0.26%) |
Aug 21, 2006 | 19.33 | 19.42 | 19.25 | 19.30 | 415,926 | -0.05(-0.28%) |
Aug 18, 2006 | 19.66 | 19.69 | 19.32 | 19.36 | 634,303 | -0.30(-1.53%) |
Aug 17, 2006 | 19.58 | 19.66 | 19.43 | 19.66 | 1,126,530 | +0.07(+0.37%) |
Aug 16, 2006 | 19.48 | 19.61 | 19.40 | 19.58 | 591,768 | +0.19(+0.99%) |
Aug 15, 2006 | 19.54 | 19.59 | 19.31 | 19.39 | 450,349 | -0.05(-0.23%) |
Aug 14, 2006 | 19.57 | 19.66 | 19.30 | 19.44 | 834,264 | -0.12(-0.61%) |
Aug 11, 2006 | 19.57 | 19.57 | 19.34 | 19.56 | 654,036 | -0.07(-0.35%) |
Aug 10, 2006 | 19.44 | 19.71 | 19.20 | 19.63 | 1,989,078 | +0.16(+0.80%) |
Aug 09, 2006 | 19.34 | 19.54 | 19.34 | 19.47 | 2,028,325 | +0.18(+0.92%) |
Aug 08, 2006 | 19.48 | 19.49 | 19.04 | 19.29 | 2,595,099 | -0.19(-0.96%) |
Aug 07, 2006 | 19.10 | 19.51 | 19.04 | 19.48 | 3,350,212 | +0.43(+2.25%) |
Aug 04, 2006 | 17.70 | 19.06 | 17.70 | 19.05 | 5,644,713 | +1.35(+7.65%) |
Aug 03, 2006 | 17.76 | 17.79 | 17.54 | 17.70 | 1,751,626 | -0.09(-0.51%) |
Aug 02, 2006 | 17.98 | 18.10 | 17.75 | 17.79 | 1,000,020 | -0.07(-0.41%) |
Aug 01, 2006 | 17.71 | 17.93 | 17.56 | 17.86 | 704,903 | +0.09(+0.49%) |
Jul 31, 2006 | 17.78 | 17.81 | 17.71 | 17.77 | 821,547 | -0.01(-0.05%) |
Jul 28, 2006 | 18.02 | 18.05 | 17.63 | 17.78 | 1,230,457 | -0.14(-0.76%) |
Jul 27, 2006 | 18.20 | 18.33 | 17.88 | 17.92 | 1,289,656 | -0.26(-1.45%) |
Jul 26, 2006 | 18.27 | 18.29 | 18.08 | 18.18 | 2,267,751 | -0.06(-0.33%) |
Jul 25, 2006 | 18.55 | 18.57 | 18.13 | 18.24 | 2,276,960 | -0.30(-1.60%) |
Jul 24, 2006 | 18.43 | 19.30 | 18.44 | 18.54 | 3,526,273 | +0.11(+0.62%) |
Jul 21, 2006 | 18.55 | 18.55 | 18.26 | 18.43 | 743,931 | -0.12(-0.66%) |
Jul 20, 2006 | 17.99 | 18.87 | 17.99 | 18.55 | 2,647,281 | +0.58(+3.25%) |
Jul 19, 2006 | 17.82 | 18.15 | 17.63 | 17.97 | 1,299,742 | +0.41(+2.31%) |
Jul 18, 2006 | 17.86 | 17.87 | 17.40 | 17.56 | 1,399,502 | -0.31(-1.71%) |
Jul 17, 2006 | 17.51 | 17.92 | 17.51 | 17.87 | 1,051,326 | +0.31(+1.79%) |
Jul 14, 2006 | 17.78 | 17.78 | 17.43 | 17.55 | 1,198,227 | -0.26(-1.43%) |
Jul 13, 2006 | 18.00 | 18.06 | 17.80 | 17.81 | 1,160,515 | -0.26(-1.44%) |
Jul 12, 2006 | 18.20 | 18.31 | 17.98 | 18.07 | 939,945 | -0.20(-1.10%) |
Jul 11, 2006 | 18.17 | 18.35 | 18.06 | 18.27 | 839,087 | +0.09(+0.50%) |
Jul 10, 2006 | 18.10 | 18.32 | 18.07 | 18.18 | 1,355,213 | +0.04(+0.23%) |
Jul 07, 2006 | 17.98 | 18.25 | 17.93 | 18.13 | 521,387 | +0.15(+0.84%) |
Jul 06, 2006 | 17.97 | 18.14 | 17.93 | 17.98 | 772,653 | +0.00(+0.03%) |
Jul 05, 2006 | 18.03 | 18.14 | 17.85 | 17.98 | 1,021,727 | -0.05(-0.30%) |