Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 23.30 | 23.30 | 22.21 | 22.21 | 242,244 | -0.59(-2.59%) |
Jul 30, 2007 | 23.10 | 23.18 | 22.51 | 22.80 | 284,603 | -0.34(-1.47%) |
Jul 27, 2007 | 23.79 | 24.08 | 23.11 | 23.14 | 262,541 | -0.78(-3.26%) |
Jul 26, 2007 | 24.75 | 24.87 | 23.27 | 23.92 | 329,291 | -1.17(-4.66%) |
Jul 25, 2007 | 26.17 | 26.29 | 24.76 | 25.09 | 353,166 | -0.79(-3.05%) |
Jul 24, 2007 | 26.96 | 27.02 | 25.75 | 25.88 | 268,063 | -1.17(-4.33%) |
Jul 23, 2007 | 26.94 | 27.30 | 26.36 | 27.05 | 366,398 | +0.35(+1.31%) |
Jul 20, 2007 | 27.26 | 27.29 | 26.12 | 26.70 | 274,424 | -0.62(-2.27%) |
Jul 19, 2007 | 27.79 | 28.18 | 27.29 | 27.32 | 265,029 | -0.05(-0.18%) |
Jul 18, 2007 | 27.29 | 27.61 | 26.41 | 27.37 | 253,634 | -0.17(-0.62%) |
Jul 17, 2007 | 27.91 | 28.12 | 27.53 | 27.54 | 693,753 | -0.49(-1.75%) |
Jul 16, 2007 | 27.52 | 28.05 | 27.49 | 28.03 | 302,307 | +0.26(+0.94%) |
Jul 13, 2007 | 27.42 | 27.82 | 27.04 | 27.77 | 161,832 | +0.50(+1.83%) |
Jul 12, 2007 | 27.09 | 27.40 | 26.87 | 27.27 | 292,673 | +0.26(+0.96%) |
Jul 11, 2007 | 28.68 | 28.68 | 26.92 | 27.01 | 470,884 | -1.51(-5.29%) |
Jul 10, 2007 | 29.20 | 29.26 | 28.35 | 28.52 | 527,750 | -0.18(-0.63%) |
Jul 09, 2007 | 28.37 | 28.78 | 28.27 | 28.70 | 350,464 | +0.32(+1.13%) |
Jul 06, 2007 | 27.90 | 29.04 | 27.35 | 28.38 | 336,066 | +0.64(+2.31%) |
Jul 05, 2007 | 27.10 | 27.76 | 26.90 | 27.74 | 166,839 | +0.65(+2.40%) |
Jul 03, 2007 | 27.12 | 27.20 | 26.96 | 27.09 | 82,079 | -0.09(-0.33%) |
Jul 02, 2007 | 26.98 | 27.22 | 26.62 | 27.18 | 481,517 | +0.18(+0.67%) |
Jun 29, 2007 | 28.52 | 28.89 | 26.70 | 27.00 | 713,233 | -1.34(-4.73%) |
Jun 28, 2007 | 28.46 | 28.89 | 28.29 | 28.34 | 111,890 | -0.06(-0.21%) |
Jun 27, 2007 | 28.02 | 28.58 | 27.84 | 28.40 | 209,899 | +0.40(+1.43%) |
Jun 26, 2007 | 27.85 | 28.19 | 27.26 | 28.00 | 193,076 | +0.36(+1.30%) |
Jun 25, 2007 | 27.98 | 28.44 | 27.41 | 27.64 | 333,292 | -0.48(-1.71%) |
Jun 22, 2007 | 28.06 | 28.38 | 27.61 | 28.12 | 3,739,044 | -0.14(-0.50%) |
Jun 21, 2007 | 28.67 | 28.67 | 27.92 | 28.26 | 152,406 | -0.44(-1.53%) |
Jun 20, 2007 | 28.90 | 29.08 | 28.68 | 28.70 | 298,900 | -0.06(-0.21%) |
Jun 19, 2007 | 28.85 | 28.99 | 28.35 | 28.76 | 218,000 | -0.11(-0.38%) |
Jun 18, 2007 | 28.60 | 28.90 | 28.46 | 28.87 | 149,300 | +0.37(+1.30%) |
Jun 15, 2007 | 28.20 | 28.60 | 28.14 | 28.50 | 182,700 | +0.40(+1.42%) |
Jun 14, 2007 | 28.09 | 28.15 | 27.71 | 28.10 | 85,100 | +0.09(+0.32%) |
Jun 13, 2007 | 27.62 | 28.08 | 27.43 | 28.01 | 139,700 | +0.38(+1.38%) |
Jun 12, 2007 | 27.56 | 27.73 | 27.34 | 27.63 | 79,300 | -0.11(-0.40%) |
Jun 11, 2007 | 27.62 | 28.04 | 27.57 | 27.74 | 183,954 | +0.00(+0.00%) |
Jun 08, 2007 | 27.66 | 27.74 | 27.39 | 27.74 | 113,867 | +0.13(+0.47%) |
Jun 07, 2007 | 27.20 | 27.61 | 27.20 | 27.61 | 125,569 | -0.03(-0.11%) |
Jun 06, 2007 | 27.71 | 27.73 | 27.45 | 27.64 | 108,913 | -0.11(-0.40%) |
Jun 05, 2007 | 26.91 | 27.85 | 26.88 | 27.75 | 181,137 | +0.71(+2.63%) |
Jun 04, 2007 | 27.42 | 27.43 | 26.62 | 27.04 | 183,539 | -0.46(-1.67%) |
Jun 01, 2007 | 27.40 | 27.73 | 27.20 | 27.50 | 101,404 | +0.20(+0.73%) |
May 31, 2007 | 27.00 | 27.39 | 26.99 | 27.30 | 229,792 | +0.36(+1.34%) |
May 30, 2007 | 27.50 | 27.72 | 26.87 | 26.94 | 359,769 | -0.56(-2.04%) |
May 29, 2007 | 27.20 | 27.60 | 27.00 | 27.50 | 128,325 | +0.41(+1.51%) |
May 25, 2007 | 26.95 | 27.43 | 26.75 | 27.09 | 135,068 | +0.29(+1.08%) |
May 24, 2007 | 26.81 | 27.16 | 26.69 | 26.80 | 170,338 | -0.16(-0.59%) |
May 23, 2007 | 27.26 | 27.43 | 26.86 | 26.96 | 167,902 | -0.34(-1.25%) |
May 22, 2007 | 26.90 | 28.10 | 26.86 | 27.30 | 241,601 | +0.49(+1.83%) |
May 21, 2007 | 26.05 | 26.85 | 26.00 | 26.81 | 281,656 | +0.79(+3.04%) |
May 18, 2007 | 25.75 | 26.17 | 25.71 | 26.02 | 244,800 | +0.03(+0.12%) |
May 17, 2007 | 26.56 | 26.71 | 25.17 | 25.99 | 357,700 | -0.57(-2.15%) |
May 16, 2007 | 26.74 | 27.09 | 25.98 | 26.56 | 193,983 | -0.11(-0.41%) |
May 15, 2007 | 25.50 | 26.77 | 25.50 | 26.67 | 286,322 | +1.22(+4.79%) |
May 14, 2007 | 25.54 | 26.15 | 25.34 | 25.45 | 317,750 | +0.15(+0.59%) |
May 11, 2007 | 25.02 | 26.30 | 23.16 | 25.30 | 935,255 | +3.07(+13.81%) |
May 10, 2007 | 23.36 | 23.36 | 22.22 | 22.23 | 172,938 | -1.02(-4.39%) |
May 09, 2007 | 22.72 | 23.39 | 22.72 | 23.25 | 133,029 | +0.33(+1.44%) |
May 08, 2007 | 22.88 | 23.14 | 22.69 | 22.92 | 116,888 | -0.15(-0.65%) |
May 07, 2007 | 23.14 | 23.34 | 22.95 | 23.07 | 73,368 | -0.10(-0.43%) |
May 04, 2007 | 23.26 | 23.27 | 22.99 | 23.17 | 52,350 | -0.10(-0.43%) |
May 03, 2007 | 23.40 | 23.57 | 23.12 | 23.27 | 45,799 | -0.15(-0.64%) |
May 02, 2007 | 22.82 | 23.42 | 22.82 | 23.42 | 68,441 | +0.58(+2.54%) |
May 01, 2007 | 22.66 | 22.99 | 22.60 | 22.84 | 65,122 | +0.14(+0.62%) |
Apr 30, 2007 | 23.72 | 23.72 | 22.67 | 22.70 | 68,200 | -1.06(-4.46%) |
Apr 27, 2007 | 23.33 | 23.82 | 23.26 | 23.76 | 78,564 | +0.31(+1.32%) |
Apr 26, 2007 | 23.39 | 23.50 | 23.16 | 23.45 | 53,067 | -0.01(-0.04%) |
Apr 25, 2007 | 23.09 | 23.63 | 23.09 | 23.46 | 107,325 | +0.35(+1.51%) |
Apr 24, 2007 | 22.62 | 23.11 | 22.28 | 23.11 | 105,420 | +0.47(+2.08%) |
Apr 23, 2007 | 22.90 | 23.00 | 22.55 | 22.64 | 62,454 | -0.36(-1.57%) |
Apr 20, 2007 | 23.00 | 23.00 | 22.62 | 23.00 | 110,962 | +0.09(+0.39%) |
Apr 19, 2007 | 22.83 | 23.00 | 22.72 | 22.91 | 60,121 | -0.09(-0.39%) |
Apr 18, 2007 | 22.53 | 23.03 | 22.53 | 23.00 | 96,539 | +0.31(+1.37%) |
Apr 17, 2007 | 22.75 | 22.90 | 22.68 | 22.69 | 64,033 | -0.10(-0.44%) |
Apr 16, 2007 | 22.80 | 23.00 | 22.76 | 22.79 | 84,464 | +0.01(+0.04%) |
Apr 13, 2007 | 22.79 | 23.06 | 22.73 | 22.78 | 47,292 | -0.07(-0.31%) |
Apr 12, 2007 | 22.70 | 23.10 | 22.37 | 22.85 | 99,053 | +0.27(+1.20%) |
Apr 11, 2007 | 22.93 | 22.96 | 22.58 | 22.58 | 36,841 | -0.42(-1.83%) |
Apr 10, 2007 | 22.99 | 23.01 | 22.79 | 23.00 | 30,053 | +0.00(+0.00%) |
Apr 09, 2007 | 23.43 | 23.43 | 22.90 | 23.00 | 74,151 | -0.44(-1.88%) |
Apr 05, 2007 | 22.96 | 23.45 | 22.92 | 23.44 | 45,778 | +0.42(+1.82%) |
Apr 04, 2007 | 23.57 | 23.57 | 22.83 | 23.02 | 83,001 | -0.48(-2.04%) |
Apr 03, 2007 | 22.91 | 23.57 | 22.90 | 23.50 | 179,437 | +0.60(+2.62%) |
Apr 02, 2007 | 22.82 | 22.91 | 22.55 | 22.90 | 76,578 | +0.19(+0.84%) |
Mar 30, 2007 | 22.51 | 22.78 | 22.51 | 22.71 | 49,696 | +0.35(+1.57%) |
Mar 29, 2007 | 22.38 | 22.51 | 22.25 | 22.36 | 44,961 | +0.04(+0.18%) |
Mar 28, 2007 | 22.42 | 22.46 | 21.58 | 22.32 | 147,060 | +0.02(+0.09%) |
Mar 27, 2007 | 22.42 | 22.45 | 22.20 | 22.30 | 67,115 | -0.15(-0.66%) |
Mar 26, 2007 | 22.50 | 22.52 | 22.23 | 22.45 | 98,546 | +0.05(+0.21%) |
Mar 23, 2007 | 22.20 | 22.54 | 22.09 | 22.40 | 107,757 | +0.16(+0.72%) |
Mar 22, 2007 | 22.45 | 22.80 | 22.24 | 22.24 | 123,720 | -0.23(-1.02%) |
Mar 21, 2007 | 22.07 | 22.66 | 22.00 | 22.47 | 292,500 | +0.40(+1.81%) |
Mar 20, 2007 | 22.02 | 22.34 | 21.79 | 22.07 | 194,893 | +0.02(+0.09%) |
Mar 19, 2007 | 22.09 | 22.24 | 22.00 | 22.05 | 138,214 | +0.06(+0.27%) |
Mar 16, 2007 | 21.45 | 22.06 | 21.42 | 21.99 | 284,442 | +0.55(+2.57%) |
Mar 15, 2007 | 21.60 | 21.68 | 21.30 | 21.44 | 110,744 | -0.24(-1.11%) |
Mar 14, 2007 | 21.76 | 21.91 | 21.68 | 21.68 | 89,478 | -0.14(-0.64%) |
Mar 13, 2007 | 22.15 | 22.14 | 21.62 | 21.82 | 77,047 | -0.33(-1.49%) |
Mar 12, 2007 | 22.25 | 22.33 | 22.07 | 22.15 | 102,873 | -0.14(-0.63%) |
Mar 09, 2007 | 22.17 | 22.52 | 22.00 | 22.29 | 96,301 | +0.16(+0.72%) |
Mar 08, 2007 | 22.26 | 22.64 | 22.09 | 22.13 | 163,713 | -0.29(-1.29%) |
Mar 07, 2007 | 22.83 | 22.83 | 22.27 | 22.42 | 131,532 | -0.37(-1.62%) |
Mar 06, 2007 | 22.14 | 22.83 | 22.11 | 22.79 | 78,133 | +0.67(+3.03%) |
Mar 05, 2007 | 22.55 | 22.58 | 22.02 | 22.12 | 123,104 | -0.64(-2.81%) |
Mar 02, 2007 | 22.92 | 23.15 | 22.66 | 22.76 | 114,781 | -0.30(-1.30%) |
Mar 01, 2007 | 23.07 | 23.08 | 22.51 | 23.06 | 99,920 | -0.10(-0.43%) |
Feb 28, 2007 | 23.88 | 23.89 | 22.99 | 23.16 | 158,264 | -0.68(-2.85%) |
Feb 27, 2007 | 23.70 | 23.84 | 22.86 | 23.84 | 286,844 | -0.13(-0.54%) |
Feb 26, 2007 | 23.85 | 24.05 | 23.76 | 23.97 | 76,979 | +0.07(+0.29%) |
Feb 23, 2007 | 23.89 | 24.02 | 23.73 | 23.90 | 77,898 | -0.10(-0.42%) |
Feb 22, 2007 | 23.77 | 24.00 | 23.77 | 24.00 | 78,270 | +0.19(+0.80%) |
Feb 21, 2007 | 23.91 | 24.06 | 23.52 | 23.81 | 89,064 | -0.23(-0.96%) |
Feb 20, 2007 | 23.73 | 24.04 | 23.73 | 24.04 | 54,235 | +0.28(+1.18%) |
Feb 16, 2007 | 23.63 | 23.82 | 23.28 | 23.76 | 134,495 | +0.16(+0.68%) |
Feb 15, 2007 | 23.86 | 24.00 | 23.60 | 23.60 | 83,685 | -0.29(-1.21%) |
Feb 14, 2007 | 24.03 | 24.03 | 23.86 | 23.89 | 82,384 | -0.07(-0.29%) |
Feb 13, 2007 | 23.99 | 24.10 | 23.83 | 23.96 | 58,584 | -0.06(-0.25%) |
Feb 12, 2007 | 23.89 | 24.02 | 23.54 | 24.02 | 198,710 | +0.10(+0.42%) |
Feb 09, 2007 | 23.95 | 24.21 | 23.73 | 23.92 | 236,274 | -0.10(-0.42%) |
Feb 08, 2007 | 23.71 | 24.02 | 23.41 | 24.02 | 140,343 | +0.64(+2.74%) |
Feb 07, 2007 | 23.50 | 23.71 | 23.33 | 23.38 | 193,086 | -0.16(-0.68%) |
Feb 06, 2007 | 23.75 | 23.75 | 23.37 | 23.54 | 144,515 | -0.22(-0.93%) |
Feb 05, 2007 | 23.96 | 24.00 | 23.62 | 23.76 | 204,180 | -0.18(-0.75%) |
Feb 02, 2007 | 24.13 | 24.20 | 23.90 | 23.94 | 146,135 | -0.06(-0.25%) |
Feb 01, 2007 | 24.18 | 24.20 | 23.89 | 24.00 | 171,261 | -0.11(-0.46%) |
Jan 31, 2007 | 23.89 | 24.17 | 23.86 | 24.11 | 222,742 | +0.10(+0.42%) |
Jan 30, 2007 | 23.98 | 24.05 | 23.79 | 24.01 | 138,636 | +0.01(+0.04%) |
Jan 29, 2007 | 23.98 | 24.02 | 23.69 | 24.00 | 265,645 | -0.06(-0.25%) |
Jan 26, 2007 | 23.97 | 24.13 | 23.60 | 24.06 | 181,329 | +0.06(+0.25%) |
Jan 25, 2007 | 23.91 | 24.06 | 23.86 | 24.00 | 309,427 | +0.10(+0.42%) |
Jan 24, 2007 | 23.27 | 23.90 | 23.15 | 23.90 | 180,398 | +0.59(+2.53%) |
Jan 23, 2007 | 23.11 | 23.45 | 22.82 | 23.31 | 134,845 | +0.29(+1.26%) |
Jan 22, 2007 | 23.01 | 23.07 | 22.74 | 23.02 | 115,444 | -0.05(-0.22%) |
Jan 19, 2007 | 23.02 | 23.29 | 22.84 | 23.07 | 141,443 | +0.05(+0.22%) |
Jan 18, 2007 | 23.11 | 23.11 | 22.75 | 23.02 | 125,047 | -0.01(-0.04%) |
Jan 17, 2007 | 23.74 | 23.74 | 22.99 | 23.03 | 140,168 | -0.65(-2.74%) |
Jan 16, 2007 | 23.00 | 23.69 | 22.82 | 23.68 | 300,658 | +0.75(+3.27%) |
Jan 12, 2007 | 22.52 | 22.95 | 22.43 | 22.93 | 160,256 | +0.34(+1.51%) |
Jan 11, 2007 | 22.47 | 22.62 | 22.09 | 22.59 | 178,081 | +0.14(+0.62%) |
Jan 10, 2007 | 22.11 | 22.50 | 21.87 | 22.45 | 293,523 | +0.26(+1.17%) |
Jan 09, 2007 | 21.84 | 22.60 | 21.75 | 22.19 | 1,534,781 | -2.50(-10.13%) |
Jan 08, 2007 | 24.82 | 25.19 | 24.65 | 24.69 | 284,946 | -0.24(-0.96%) |
Jan 05, 2007 | 25.45 | 25.50 | 24.78 | 24.93 | 289,687 | -0.56(-2.20%) |
Jan 04, 2007 | 25.15 | 25.50 | 25.06 | 25.49 | 224,403 | +0.37(+1.47%) |
Jan 03, 2007 | 24.25 | 25.16 | 24.25 | 25.12 | 251,804 | +0.86(+3.54%) |
Dec 29, 2006 | 23.90 | 24.27 | 23.88 | 24.26 | 185,598 | +0.28(+1.17%) |
Dec 28, 2006 | 23.84 | 24.02 | 23.77 | 23.98 | 97,631 | -0.01(-0.04%) |
Dec 27, 2006 | 23.79 | 24.00 | 23.58 | 23.99 | 68,832 | +0.27(+1.14%) |
Dec 26, 2006 | 23.78 | 23.82 | 23.67 | 23.72 | 47,423 | +0.00(+0.00%) |
Dec 22, 2006 | 23.73 | 23.98 | 23.66 | 23.72 | 62,178 | -0.09(-0.38%) |
Dec 21, 2006 | 23.71 | 23.89 | 23.67 | 23.81 | 188,824 | +0.02(+0.08%) |
Dec 20, 2006 | 23.74 | 23.97 | 23.70 | 23.79 | 156,863 | +0.01(+0.04%) |
Dec 19, 2006 | 23.77 | 23.80 | 23.56 | 23.78 | 82,335 | +0.03(+0.13%) |
Dec 18, 2006 | 23.85 | 23.86 | 23.65 | 23.75 | 53,378 | -0.11(-0.46%) |
Dec 15, 2006 | 24.00 | 24.00 | 23.75 | 23.86 | 115,239 | +0.01(+0.04%) |
Dec 14, 2006 | 23.81 | 24.00 | 23.80 | 23.85 | 92,679 | +0.00(+0.00%) |
Dec 13, 2006 | 23.84 | 23.87 | 23.71 | 23.85 | 74,507 | +0.12(+0.51%) |
Dec 12, 2006 | 23.86 | 23.94 | 23.59 | 23.73 | 214,301 | -0.21(-0.88%) |
Dec 11, 2006 | 23.70 | 23.98 | 23.48 | 23.94 | 190,529 | +0.51(+2.18%) |
Dec 08, 2006 | 23.37 | 23.73 | 23.31 | 23.43 | 151,886 | -0.03(-0.13%) |
Dec 07, 2006 | 23.27 | 23.54 | 23.11 | 23.46 | 71,263 | +0.15(+0.64%) |
Dec 06, 2006 | 23.52 | 23.54 | 23.13 | 23.31 | 130,915 | -0.22(-0.93%) |
Dec 05, 2006 | 23.33 | 23.62 | 23.33 | 23.53 | 229,745 | +0.16(+0.68%) |
Dec 04, 2006 | 23.24 | 23.53 | 23.20 | 23.37 | 106,384 | +0.11(+0.47%) |
Dec 01, 2006 | 23.59 | 23.65 | 23.07 | 23.26 | 73,527 | -0.37(-1.57%) |
Nov 30, 2006 | 23.80 | 23.86 | 23.50 | 23.63 | 214,800 | -0.16(-0.67%) |
Nov 29, 2006 | 23.74 | 24.02 | 23.74 | 23.79 | 153,649 | +0.05(+0.21%) |
Nov 28, 2006 | 23.88 | 24.19 | 23.65 | 23.74 | 74,841 | -0.21(-0.88%) |
Nov 27, 2006 | 24.23 | 24.30 | 23.88 | 23.95 | 97,750 | -0.49(-2.00%) |
Nov 24, 2006 | 24.57 | 24.58 | 24.33 | 24.44 | 38,303 | -0.27(-1.09%) |
Nov 22, 2006 | 24.91 | 24.93 | 24.69 | 24.71 | 43,764 | -0.19(-0.76%) |
Nov 21, 2006 | 24.90 | 24.95 | 24.67 | 24.90 | 116,455 | -0.07(-0.28%) |
Nov 20, 2006 | 24.86 | 25.13 | 24.67 | 24.97 | 175,403 | +0.04(+0.16%) |
Nov 17, 2006 | 24.86 | 25.20 | 24.70 | 24.93 | 167,196 | -0.03(-0.12%) |
Nov 16, 2006 | 24.96 | 25.29 | 24.86 | 24.96 | 219,180 | -0.01(-0.04%) |
Nov 15, 2006 | 24.58 | 25.05 | 24.52 | 24.97 | 327,077 | +0.39(+1.59%) |
Nov 14, 2006 | 23.88 | 24.66 | 23.88 | 24.58 | 302,799 | +0.65(+2.72%) |
Nov 13, 2006 | 24.03 | 24.19 | 23.83 | 23.93 | 59,881 | -0.04(-0.17%) |
Nov 10, 2006 | 24.28 | 24.32 | 23.94 | 23.97 | 81,675 | -0.37(-1.52%) |
Nov 09, 2006 | 24.34 | 24.50 | 24.18 | 24.34 | 43,955 | -0.04(-0.16%) |
Nov 08, 2006 | 24.25 | 24.43 | 24.20 | 24.38 | 91,200 | +0.01(+0.04%) |
Nov 07, 2006 | 24.26 | 24.56 | 24.21 | 24.37 | 164,141 | +0.03(+0.12%) |
Nov 06, 2006 | 24.17 | 24.47 | 24.12 | 24.34 | 114,189 | +0.15(+0.62%) |
Nov 03, 2006 | 24.23 | 24.30 | 24.10 | 24.19 | 159,544 | -0.07(-0.29%) |
Nov 02, 2006 | 24.50 | 24.62 | 24.25 | 24.26 | 248,943 | -0.34(-1.38%) |
Nov 01, 2006 | 24.60 | 24.73 | 24.45 | 24.60 | 237,991 | -0.01(-0.04%) |
Oct 31, 2006 | 24.44 | 24.64 | 24.30 | 24.61 | 189,317 | +0.10(+0.41%) |
Oct 30, 2006 | 24.43 | 24.64 | 24.31 | 24.51 | 216,636 | +0.05(+0.20%) |
Oct 27, 2006 | 24.63 | 24.89 | 24.12 | 24.46 | 206,811 | -0.26(-1.05%) |
Oct 26, 2006 | 24.57 | 24.97 | 24.41 | 24.72 | 223,375 | +0.14(+0.57%) |
Oct 25, 2006 | 24.33 | 24.67 | 24.14 | 24.58 | 198,861 | +0.12(+0.49%) |
Oct 24, 2006 | 24.00 | 24.49 | 23.81 | 24.46 | 429,533 | +0.12(+0.49%) |
Oct 23, 2006 | 24.05 | 24.52 | 24.05 | 24.34 | 171,887 | +0.28(+1.16%) |
Oct 20, 2006 | 24.49 | 24.49 | 23.87 | 24.06 | 149,890 | -0.38(-1.55%) |
Oct 19, 2006 | 23.91 | 24.69 | 23.71 | 24.44 | 310,204 | +0.57(+2.39%) |
Oct 18, 2006 | 23.57 | 23.97 | 23.40 | 23.87 | 249,140 | +0.53(+2.27%) |
Oct 17, 2006 | 23.40 | 23.61 | 23.00 | 23.34 | 137,204 | -0.13(-0.55%) |
Oct 16, 2006 | 23.50 | 23.61 | 23.29 | 23.47 | 158,670 | +0.03(+0.13%) |
Oct 13, 2006 | 22.64 | 23.51 | 22.64 | 23.44 | 207,730 | +0.51(+2.22%) |
Oct 12, 2006 | 23.70 | 23.70 | 22.77 | 22.93 | 352,149 | -0.67(-2.84%) |
Oct 11, 2006 | 23.58 | 23.71 | 23.17 | 23.60 | 631,557 | -0.21(-0.88%) |
Oct 10, 2006 | 23.12 | 23.87 | 23.12 | 23.81 | 491,732 | +0.35(+1.49%) |
Oct 09, 2006 | 22.50 | 23.48 | 22.15 | 23.46 | 558,892 | +0.84(+3.71%) |
Oct 06, 2006 | 21.25 | 22.97 | 21.15 | 22.62 | 1,014,297 | +1.15(+5.36%) |
Oct 05, 2006 | 21.74 | 21.80 | 20.21 | 21.47 | 2,420,106 | +3.46(+19.21%) |
Oct 04, 2006 | 18.10 | 18.34 | 17.92 | 18.01 | 204,818 | -0.06(-0.33%) |
Oct 03, 2006 | 18.15 | 18.15 | 17.86 | 18.07 | 61,299 | +0.05(+0.28%) |
Oct 02, 2006 | 17.60 | 18.14 | 17.55 | 18.02 | 232,997 | +0.46(+2.62%) |
Sep 29, 2006 | 17.47 | 17.64 | 17.42 | 17.56 | 126,175 | +0.07(+0.40%) |
Sep 28, 2006 | 17.50 | 17.77 | 17.29 | 17.49 | 129,910 | -0.03(-0.17%) |
Sep 27, 2006 | 17.50 | 17.81 | 17.47 | 17.52 | 796,351 | -0.05(-0.28%) |
Sep 26, 2006 | 17.47 | 17.65 | 17.39 | 17.57 | 67,503 | +0.06(+0.34%) |
Sep 25, 2006 | 17.34 | 17.56 | 17.13 | 17.51 | 66,265 | +0.13(+0.75%) |
Sep 22, 2006 | 17.19 | 17.39 | 17.11 | 17.38 | 65,104 | +0.14(+0.81%) |
Sep 21, 2006 | 17.40 | 17.48 | 17.11 | 17.24 | 70,546 | -0.14(-0.81%) |
Sep 20, 2006 | 17.50 | 17.55 | 17.27 | 17.38 | 135,167 | -0.10(-0.57%) |
Sep 19, 2006 | 17.53 | 17.67 | 17.19 | 17.48 | 116,100 | -0.17(-0.96%) |
Sep 18, 2006 | 17.77 | 17.87 | 17.41 | 17.65 | 146,248 | -0.15(-0.84%) |
Sep 15, 2006 | 17.82 | 17.97 | 17.68 | 17.80 | 215,287 | +0.00(+0.00%) |
Sep 14, 2006 | 18.01 | 18.10 | 17.77 | 17.80 | 370,902 | -0.25(-1.39%) |
Sep 13, 2006 | 17.96 | 18.13 | 17.96 | 18.05 | 151,314 | +0.09(+0.50%) |
Sep 12, 2006 | 17.43 | 18.06 | 17.37 | 17.96 | 158,946 | +0.48(+2.75%) |
Sep 11, 2006 | 17.44 | 17.57 | 17.20 | 17.48 | 75,076 | -0.03(-0.17%) |
Sep 08, 2006 | 17.15 | 17.51 | 17.13 | 17.51 | 64,231 | +0.17(+0.98%) |
Sep 07, 2006 | 17.36 | 17.45 | 17.25 | 17.34 | 102,700 | -0.11(-0.63%) |
Sep 06, 2006 | 17.34 | 17.46 | 17.27 | 17.45 | 130,389 | +0.11(+0.63%) |
Sep 05, 2006 | 17.22 | 17.48 | 17.22 | 17.34 | 141,525 | +0.01(+0.06%) |
Sep 01, 2006 | 17.07 | 17.33 | 16.98 | 17.33 | 124,509 | +0.36(+2.12%) |
Aug 31, 2006 | 16.69 | 17.11 | 16.60 | 16.97 | 222,121 | +0.33(+1.98%) |
Aug 30, 2006 | 16.45 | 16.94 | 16.41 | 16.64 | 126,682 | +0.24(+1.46%) |
Aug 29, 2006 | 16.18 | 16.56 | 16.18 | 16.40 | 191,616 | +0.18(+1.11%) |
Aug 28, 2006 | 16.35 | 16.44 | 16.19 | 16.22 | 166,653 | -0.18(-1.10%) |
Aug 25, 2006 | 16.64 | 16.67 | 16.32 | 16.40 | 115,602 | -0.26(-1.56%) |
Aug 24, 2006 | 16.81 | 16.93 | 16.66 | 16.66 | 74,867 | -0.27(-1.59%) |
Aug 23, 2006 | 17.00 | 17.10 | 16.83 | 16.93 | 97,613 | -0.10(-0.59%) |
Aug 22, 2006 | 16.92 | 17.18 | 16.90 | 17.03 | 52,758 | +0.06(+0.35%) |
Aug 21, 2006 | 16.89 | 17.11 | 16.89 | 16.97 | 103,727 | +0.02(+0.12%) |
Aug 18, 2006 | 16.81 | 17.10 | 16.62 | 16.95 | 477,805 | +0.11(+0.65%) |
Aug 17, 2006 | 16.94 | 17.19 | 16.84 | 16.84 | 176,166 | -0.16(-0.94%) |
Aug 16, 2006 | 17.21 | 17.42 | 16.83 | 17.00 | 177,210 | -0.17(-0.99%) |
Aug 15, 2006 | 17.44 | 17.44 | 17.13 | 17.17 | 142,951 | -0.08(-0.46%) |
Aug 14, 2006 | 17.26 | 17.43 | 17.24 | 17.25 | 183,701 | +0.03(+0.17%) |
Aug 11, 2006 | 17.30 | 17.39 | 17.11 | 17.22 | 194,072 | -0.06(-0.35%) |
Aug 10, 2006 | 17.57 | 17.59 | 17.24 | 17.28 | 137,445 | -0.36(-2.04%) |
Aug 09, 2006 | 17.76 | 17.76 | 17.49 | 17.64 | 94,931 | -0.12(-0.68%) |
Aug 08, 2006 | 17.95 | 18.00 | 17.67 | 17.76 | 62,814 | -0.19(-1.06%) |
Aug 07, 2006 | 17.93 | 18.06 | 17.56 | 17.95 | 100,605 | -0.04(-0.22%) |
Aug 04, 2006 | 17.95 | 18.06 | 17.94 | 17.99 | 149,231 | +0.10(+0.56%) |
Aug 03, 2006 | 17.99 | 18.01 | 17.85 | 17.89 | 177,239 | -0.15(-0.83%) |
Aug 02, 2006 | 18.01 | 18.20 | 18.00 | 18.04 | 119,500 | +0.06(+0.33%) |