Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.88 | 29.22 | 28.67 | 28.72 | 600,818 | -0.22(-0.75%) |
Jul 30, 2007 | 28.41 | 29.17 | 28.11 | 28.93 | 627,390 | +0.61(+2.17%) |
Jul 27, 2007 | 28.83 | 29.24 | 28.29 | 28.32 | 589,116 | -0.46(-1.58%) |
Jul 26, 2007 | 30.38 | 30.57 | 28.02 | 28.78 | 1,309,908 | -1.62(-5.35%) |
Jul 25, 2007 | 30.92 | 31.15 | 29.86 | 30.40 | 590,563 | -0.30(-0.97%) |
Jul 24, 2007 | 31.25 | 31.25 | 30.40 | 30.70 | 601,929 | -0.57(-1.82%) |
Jul 23, 2007 | 31.19 | 31.82 | 31.15 | 31.27 | 377,011 | +0.20(+0.64%) |
Jul 20, 2007 | 31.81 | 31.81 | 30.95 | 31.07 | 501,026 | -0.82(-2.57%) |
Jul 19, 2007 | 31.63 | 32.33 | 31.60 | 31.89 | 529,870 | +0.48(+1.51%) |
Jul 18, 2007 | 31.33 | 31.45 | 30.86 | 31.41 | 614,960 | -0.09(-0.27%) |
Jul 17, 2007 | 31.17 | 31.76 | 31.01 | 31.50 | 511,131 | +0.52(+1.66%) |
Jul 16, 2007 | 31.18 | 31.32 | 30.84 | 30.98 | 244,591 | -0.28(-0.89%) |
Jul 13, 2007 | 31.21 | 31.51 | 31.11 | 31.26 | 317,892 | -0.07(-0.21%) |
Jul 12, 2007 | 31.56 | 31.79 | 31.05 | 31.33 | 696,892 | +0.08(+0.25%) |
Jul 11, 2007 | 31.42 | 31.55 | 30.99 | 31.25 | 404,267 | -0.09(-0.27%) |
Jul 10, 2007 | 32.08 | 32.15 | 31.29 | 31.33 | 548,306 | -0.62(-1.94%) |
Jul 09, 2007 | 31.91 | 32.14 | 31.76 | 31.95 | 499,220 | +0.17(+0.54%) |
Jul 06, 2007 | 31.32 | 31.84 | 31.21 | 31.78 | 769,504 | +0.73(+2.36%) |
Jul 05, 2007 | 31.22 | 31.29 | 30.50 | 31.05 | 568,273 | -0.07(-0.21%) |
Jul 03, 2007 | 31.37 | 31.38 | 30.86 | 31.11 | 374,702 | +0.12(+0.38%) |
Jul 02, 2007 | 30.94 | 31.54 | 30.78 | 30.99 | 612,215 | +0.33(+1.08%) |
Jun 29, 2007 | 30.96 | 31.54 | 30.66 | 30.66 | 1,089,177 | -0.05(-0.15%) |
Jun 28, 2007 | 29.51 | 31.01 | 29.50 | 30.71 | 1,540,353 | +1.32(+4.50%) |
Jun 27, 2007 | 29.82 | 29.86 | 29.16 | 29.39 | 778,890 | -0.36(-1.22%) |
Jun 26, 2007 | 29.57 | 30.16 | 29.34 | 29.75 | 1,489,194 | +0.95(+3.30%) |
Jun 25, 2007 | 28.95 | 29.18 | 28.44 | 28.80 | 761,417 | -0.28(-0.98%) |
Jun 22, 2007 | 29.61 | 29.75 | 28.81 | 29.09 | 848,451 | -0.55(-1.87%) |
Jun 21, 2007 | 28.94 | 29.70 | 28.58 | 29.64 | 963,062 | +0.54(+1.86%) |
Jun 20, 2007 | 29.17 | 29.54 | 28.86 | 29.10 | 963,990 | +0.03(+0.11%) |
Jun 19, 2007 | 27.95 | 29.22 | 27.95 | 29.07 | 929,627 | +0.94(+3.33%) |
Jun 18, 2007 | 28.36 | 28.38 | 27.63 | 28.13 | 876,341 | -0.21(-0.75%) |
Jun 15, 2007 | 28.83 | 28.87 | 28.23 | 28.34 | 1,026,056 | -0.07(-0.23%) |
Jun 14, 2007 | 28.41 | 29.03 | 28.39 | 28.41 | 1,411,471 | +0.13(+0.44%) |
Jun 13, 2007 | 28.41 | 28.43 | 28.15 | 28.28 | 2,847,012 | +0.05(+0.19%) |
Jun 12, 2007 | 27.31 | 29.12 | 27.27 | 28.23 | 1,310,803 | +0.81(+2.96%) |
Jun 11, 2007 | 27.54 | 27.80 | 27.25 | 27.41 | 946,006 | -0.09(-0.34%) |
Jun 08, 2007 | 26.75 | 27.74 | 26.75 | 27.51 | 1,410,894 | +0.60(+2.23%) |
Jun 07, 2007 | 27.80 | 28.16 | 26.25 | 26.91 | 3,714,703 | -2.77(-9.35%) |
Jun 06, 2007 | 29.48 | 29.77 | 29.21 | 29.68 | 637,467 | +0.12(+0.40%) |
Jun 05, 2007 | 29.75 | 29.96 | 29.38 | 29.56 | 490,816 | -0.19(-0.64%) |
Jun 04, 2007 | 29.61 | 29.89 | 29.61 | 29.75 | 302,809 | +0.10(+0.33%) |
Jun 01, 2007 | 29.73 | 29.86 | 29.54 | 29.65 | 449,654 | +0.08(+0.27%) |
May 31, 2007 | 29.25 | 30.09 | 29.22 | 29.57 | 664,440 | +0.32(+1.11%) |
May 30, 2007 | 29.14 | 29.31 | 28.78 | 29.25 | 279,560 | -0.03(-0.09%) |
May 29, 2007 | 29.23 | 29.77 | 29.06 | 29.28 | 286,646 | +0.11(+0.36%) |
May 25, 2007 | 28.74 | 29.22 | 28.61 | 29.17 | 240,458 | +0.52(+1.82%) |
May 24, 2007 | 29.48 | 30.08 | 28.58 | 28.65 | 487,066 | -0.80(-2.71%) |
May 23, 2007 | 30.28 | 30.37 | 29.40 | 29.45 | 242,482 | -0.73(-2.43%) |
May 22, 2007 | 30.01 | 30.35 | 29.71 | 30.18 | 521,349 | +0.26(+0.86%) |
May 21, 2007 | 29.58 | 30.02 | 29.40 | 29.92 | 646,396 | +0.43(+1.46%) |
May 18, 2007 | 29.19 | 29.63 | 28.94 | 29.50 | 220,232 | +0.34(+1.16%) |
May 17, 2007 | 29.13 | 29.42 | 28.76 | 29.16 | 666,793 | +0.07(+0.25%) |
May 16, 2007 | 28.54 | 29.14 | 28.47 | 29.09 | 378,050 | +0.52(+1.80%) |
May 15, 2007 | 28.35 | 29.14 | 28.25 | 28.57 | 576,712 | +0.22(+0.77%) |
May 14, 2007 | 28.09 | 28.57 | 28.09 | 28.35 | 405,764 | +0.22(+0.77%) |
May 11, 2007 | 27.98 | 28.59 | 27.78 | 28.13 | 348,134 | +0.06(+0.21%) |
May 10, 2007 | 27.97 | 28.41 | 27.69 | 28.07 | 584,269 | -0.13(-0.45%) |
May 09, 2007 | 27.68 | 28.65 | 27.60 | 28.20 | 918,414 | +0.60(+2.18%) |
May 08, 2007 | 26.15 | 27.61 | 25.91 | 27.60 | 1,094,108 | +1.37(+5.24%) |
May 07, 2007 | 26.33 | 26.40 | 26.10 | 26.23 | 232,019 | -0.03(-0.13%) |
May 04, 2007 | 26.28 | 26.32 | 26.09 | 26.26 | 227,216 | +0.10(+0.38%) |
May 03, 2007 | 26.30 | 26.30 | 25.89 | 26.16 | 294,878 | -0.10(-0.38%) |
May 02, 2007 | 25.68 | 26.42 | 25.56 | 26.26 | 330,964 | +0.52(+2.00%) |
May 01, 2007 | 25.07 | 25.77 | 25.06 | 25.74 | 414,443 | +0.74(+2.96%) |
Apr 30, 2007 | 26.05 | 26.08 | 24.85 | 25.00 | 496,107 | -1.14(-4.35%) |
Apr 27, 2007 | 26.36 | 26.42 | 25.80 | 26.14 | 495,017 | -0.25(-0.95%) |
Apr 26, 2007 | 26.36 | 26.54 | 26.19 | 26.39 | 268,989 | +0.03(+0.13%) |
Apr 25, 2007 | 26.36 | 26.48 | 26.23 | 26.36 | 305,288 | +0.03(+0.10%) |
Apr 24, 2007 | 26.22 | 26.48 | 26.15 | 26.33 | 458,389 | +0.03(+0.13%) |
Apr 23, 2007 | 26.19 | 26.52 | 26.07 | 26.30 | 215,493 | +0.05(+0.18%) |
Apr 20, 2007 | 26.26 | 26.44 | 26.19 | 26.25 | 346,550 | +0.11(+0.43%) |
Apr 19, 2007 | 26.36 | 26.42 | 25.97 | 26.14 | 245,802 | -0.29(-1.10%) |
Apr 18, 2007 | 26.46 | 26.54 | 26.25 | 26.43 | 317,214 | -0.07(-0.27%) |
Apr 17, 2007 | 26.58 | 26.58 | 26.29 | 26.50 | 657,678 | +0.06(+0.23%) |
Apr 16, 2007 | 26.16 | 26.56 | 26.16 | 26.44 | 453,603 | +0.36(+1.39%) |
Apr 13, 2007 | 25.92 | 26.08 | 25.70 | 26.08 | 397,549 | +0.19(+0.74%) |
Apr 12, 2007 | 25.66 | 26.00 | 25.36 | 25.89 | 326,044 | +0.24(+0.93%) |
Apr 11, 2007 | 26.29 | 26.42 | 25.55 | 25.65 | 597,574 | -0.71(-2.68%) |
Apr 10, 2007 | 26.02 | 26.49 | 25.93 | 26.36 | 421,285 | +0.29(+1.11%) |
Apr 09, 2007 | 25.73 | 26.33 | 25.66 | 26.07 | 372,553 | +0.42(+1.62%) |
Apr 05, 2007 | 25.70 | 25.82 | 25.55 | 25.65 | 198,344 | -0.22(-0.84%) |
Apr 04, 2007 | 25.93 | 25.93 | 25.69 | 25.87 | 306,112 | -0.13(-0.48%) |
Apr 03, 2007 | 25.54 | 26.03 | 25.43 | 25.99 | 447,718 | +0.44(+1.71%) |
Apr 02, 2007 | 25.69 | 25.69 | 25.34 | 25.56 | 363,329 | -0.03(-0.10%) |
Mar 30, 2007 | 25.00 | 25.67 | 25.00 | 25.58 | 345,893 | +0.44(+1.76%) |
Mar 29, 2007 | 25.34 | 25.37 | 24.76 | 25.14 | 299,371 | -0.09(-0.34%) |
Mar 28, 2007 | 25.04 | 25.29 | 24.98 | 25.23 | 475,331 | +0.07(+0.26%) |
Mar 27, 2007 | 25.14 | 25.17 | 24.87 | 25.16 | 591,136 | +0.00(+0.00%) |
Mar 26, 2007 | 24.78 | 25.21 | 24.78 | 25.16 | 489,145 | +0.35(+1.41%) |
Mar 23, 2007 | 24.59 | 24.81 | 24.52 | 24.81 | 257,778 | +0.17(+0.67%) |
Mar 22, 2007 | 24.69 | 24.71 | 24.20 | 24.65 | 329,882 | -0.06(-0.24%) |
Mar 21, 2007 | 24.61 | 24.77 | 24.10 | 24.71 | 302,268 | +0.15(+0.62%) |
Mar 20, 2007 | 24.32 | 24.56 | 24.08 | 24.55 | 255,863 | +0.17(+0.70%) |
Mar 19, 2007 | 24.45 | 24.73 | 24.18 | 24.38 | 184,779 | +0.00(+0.00%) |
Mar 16, 2007 | 24.38 | 24.55 | 24.11 | 24.38 | 376,060 | +0.00(+0.00%) |
Mar 15, 2007 | 24.44 | 24.51 | 24.12 | 24.38 | 196,069 | -0.08(-0.32%) |
Mar 14, 2007 | 24.23 | 24.55 | 23.81 | 24.46 | 288,658 | +0.32(+1.34%) |
Mar 13, 2007 | 24.50 | 24.51 | 23.99 | 24.14 | 381,555 | -0.36(-1.48%) |
Mar 12, 2007 | 24.00 | 24.64 | 23.50 | 24.50 | 916,054 | +0.79(+3.34%) |
Mar 09, 2007 | 24.63 | 24.94 | 23.18 | 23.71 | 1,307,367 | +0.34(+1.44%) |
Mar 08, 2007 | 23.15 | 23.51 | 22.84 | 23.37 | 571,639 | +0.50(+2.20%) |
Mar 07, 2007 | 22.40 | 22.87 | 22.29 | 22.87 | 713,213 | +0.57(+2.58%) |
Mar 06, 2007 | 22.18 | 22.69 | 22.00 | 22.29 | 414,438 | +0.36(+1.63%) |
Mar 05, 2007 | 22.27 | 22.78 | 21.94 | 21.94 | 520,995 | -0.52(-2.32%) |
Mar 02, 2007 | 22.46 | 22.65 | 22.29 | 22.46 | 310,169 | -0.22(-0.96%) |
Mar 01, 2007 | 22.42 | 22.98 | 22.24 | 22.68 | 348,140 | -0.01(-0.06%) |
Feb 28, 2007 | 22.94 | 23.02 | 22.41 | 22.69 | 281,124 | -0.30(-1.29%) |
Feb 27, 2007 | 23.57 | 23.62 | 22.79 | 22.99 | 373,781 | -0.63(-2.68%) |
Feb 26, 2007 | 24.11 | 24.22 | 23.38 | 23.62 | 230,962 | -0.44(-1.84%) |
Feb 23, 2007 | 24.05 | 24.10 | 23.87 | 24.07 | 530,541 | -0.07(-0.27%) |
Feb 22, 2007 | 23.99 | 24.18 | 23.84 | 24.13 | 189,404 | +0.13(+0.52%) |
Feb 21, 2007 | 23.63 | 24.10 | 23.54 | 24.01 | 174,005 | +0.34(+1.45%) |
Feb 20, 2007 | 23.35 | 23.89 | 23.11 | 23.66 | 219,745 | +0.39(+1.67%) |
Feb 16, 2007 | 23.36 | 23.44 | 23.15 | 23.27 | 186,827 | -0.09(-0.40%) |
Feb 15, 2007 | 23.45 | 23.54 | 23.26 | 23.36 | 172,775 | -0.03(-0.11%) |
Feb 14, 2007 | 23.27 | 23.43 | 23.11 | 23.39 | 209,281 | +0.12(+0.51%) |
Feb 13, 2007 | 23.22 | 23.38 | 23.03 | 23.27 | 149,501 | +0.15(+0.66%) |
Feb 12, 2007 | 23.23 | 23.31 | 22.96 | 23.12 | 205,202 | -0.17(-0.71%) |
Feb 09, 2007 | 23.78 | 23.78 | 23.12 | 23.29 | 224,465 | -0.47(-1.97%) |
Feb 08, 2007 | 23.56 | 23.78 | 23.46 | 23.75 | 132,748 | +0.11(+0.45%) |
Feb 07, 2007 | 23.47 | 23.66 | 23.31 | 23.65 | 202,103 | +0.17(+0.73%) |
Feb 06, 2007 | 23.39 | 23.50 | 23.31 | 23.48 | 222,588 | +0.11(+0.45%) |
Feb 05, 2007 | 23.31 | 23.54 | 23.23 | 23.37 | 159,105 | -0.06(-0.25%) |
Feb 02, 2007 | 23.27 | 23.55 | 23.25 | 23.43 | 179,025 | +0.11(+0.48%) |
Feb 01, 2007 | 23.89 | 23.95 | 23.23 | 23.32 | 204,113 | -0.46(-1.94%) |
Jan 31, 2007 | 23.13 | 23.88 | 23.09 | 23.78 | 297,168 | +0.57(+2.45%) |
Jan 30, 2007 | 23.23 | 23.36 | 23.03 | 23.21 | 137,834 | +0.01(+0.06%) |
Jan 29, 2007 | 23.07 | 23.43 | 22.92 | 23.20 | 212,371 | +0.08(+0.34%) |
Jan 26, 2007 | 23.32 | 23.40 | 22.85 | 23.12 | 515,026 | -0.11(-0.45%) |
Jan 25, 2007 | 23.70 | 23.70 | 23.13 | 23.23 | 342,672 | -0.44(-1.84%) |
Jan 24, 2007 | 23.65 | 23.72 | 23.47 | 23.66 | 120,327 | +0.07(+0.28%) |
Jan 23, 2007 | 23.68 | 23.72 | 23.38 | 23.60 | 165,716 | -0.09(-0.39%) |
Jan 22, 2007 | 23.94 | 23.94 | 23.21 | 23.69 | 194,286 | -0.18(-0.77%) |
Jan 19, 2007 | 23.70 | 24.04 | 23.42 | 23.87 | 206,775 | +0.23(+0.98%) |
Jan 18, 2007 | 24.08 | 24.18 | 23.56 | 23.64 | 301,465 | -0.47(-1.95%) |
Jan 17, 2007 | 24.58 | 24.61 | 24.08 | 24.11 | 348,965 | -0.52(-2.12%) |
Jan 16, 2007 | 24.94 | 25.05 | 24.30 | 24.63 | 215,916 | -0.26(-1.03%) |
Jan 12, 2007 | 24.91 | 25.08 | 24.61 | 24.89 | 155,343 | -0.08(-0.32%) |
Jan 11, 2007 | 24.79 | 25.23 | 24.79 | 24.97 | 251,933 | +0.30(+1.23%) |
Jan 10, 2007 | 24.45 | 24.75 | 24.42 | 24.67 | 183,618 | +0.07(+0.27%) |
Jan 09, 2007 | 24.87 | 24.95 | 24.18 | 24.60 | 328,088 | -0.38(-1.53%) |
Jan 08, 2007 | 25.18 | 25.21 | 24.78 | 24.98 | 398,077 | -0.34(-1.36%) |
Jan 05, 2007 | 25.85 | 25.85 | 25.18 | 25.33 | 234,447 | -0.56(-2.17%) |
Jan 04, 2007 | 25.68 | 26.06 | 25.14 | 25.89 | 298,437 | +0.25(+0.98%) |
Jan 03, 2007 | 25.20 | 26.10 | 25.16 | 25.64 | 366,430 | +0.49(+1.94%) |
Dec 29, 2006 | 25.65 | 25.71 | 25.06 | 25.15 | 321,628 | -0.44(-1.70%) |
Dec 28, 2006 | 25.94 | 25.94 | 25.45 | 25.58 | 232,332 | -0.25(-0.97%) |
Dec 27, 2006 | 25.52 | 25.93 | 25.34 | 25.84 | 138,467 | +0.40(+1.58%) |
Dec 26, 2006 | 25.21 | 25.58 | 25.19 | 25.43 | 108,336 | +0.17(+0.68%) |
Dec 22, 2006 | 25.23 | 25.52 | 25.14 | 25.26 | 108,872 | -0.07(-0.29%) |
Dec 21, 2006 | 25.58 | 25.78 | 25.09 | 25.33 | 230,093 | -0.32(-1.24%) |
Dec 20, 2006 | 25.61 | 25.76 | 25.29 | 25.65 | 270,933 | +0.08(+0.31%) |
Dec 19, 2006 | 25.47 | 25.72 | 25.08 | 25.57 | 376,978 | -0.07(-0.28%) |
Dec 18, 2006 | 25.73 | 26.13 | 25.49 | 25.64 | 258,077 | -0.09(-0.36%) |
Dec 15, 2006 | 25.66 | 26.14 | 25.45 | 25.74 | 661,370 | +0.12(+0.46%) |
Dec 14, 2006 | 25.99 | 26.14 | 25.60 | 25.62 | 279,530 | -0.27(-1.05%) |
Dec 13, 2006 | 26.06 | 26.26 | 25.71 | 25.89 | 265,162 | -0.04(-0.15%) |
Dec 12, 2006 | 26.01 | 26.33 | 25.58 | 25.93 | 321,135 | -0.03(-0.13%) |
Dec 11, 2006 | 25.71 | 26.30 | 25.55 | 25.96 | 424,336 | +0.39(+1.52%) |
Dec 08, 2006 | 25.49 | 25.89 | 25.20 | 25.57 | 367,109 | +0.07(+0.28%) |
Dec 07, 2006 | 25.54 | 25.95 | 25.37 | 25.50 | 395,289 | +0.13(+0.49%) |
Dec 06, 2006 | 25.17 | 25.76 | 25.14 | 25.37 | 814,622 | +0.23(+0.92%) |
Dec 05, 2006 | 25.10 | 26.28 | 24.54 | 25.14 | 3,398,860 | +1.85(+7.94%) |
Dec 04, 2006 | 23.54 | 23.68 | 23.14 | 23.29 | 1,210,568 | -0.10(-0.42%) |
Dec 01, 2006 | 23.59 | 23.82 | 23.02 | 23.39 | 245,098 | -0.07(-0.31%) |
Nov 30, 2006 | 23.66 | 23.85 | 23.21 | 23.46 | 265,672 | -0.24(-1.00%) |
Nov 29, 2006 | 23.58 | 23.93 | 23.54 | 23.70 | 218,460 | +0.13(+0.53%) |
Nov 28, 2006 | 23.48 | 23.87 | 23.45 | 23.58 | 281,068 | +0.15(+0.65%) |
Nov 27, 2006 | 24.05 | 24.06 | 23.17 | 23.42 | 434,036 | -0.73(-3.04%) |
Nov 24, 2006 | 24.03 | 24.24 | 23.84 | 24.16 | 69,427 | -0.05(-0.19%) |
Nov 22, 2006 | 24.22 | 24.40 | 24.08 | 24.20 | 206,514 | -0.02(-0.08%) |
Nov 21, 2006 | 23.95 | 24.41 | 23.95 | 24.22 | 145,453 | +0.26(+1.07%) |
Nov 20, 2006 | 24.04 | 24.28 | 23.87 | 23.97 | 179,894 | -0.05(-0.22%) |
Nov 17, 2006 | 23.94 | 24.07 | 23.61 | 24.02 | 210,598 | +0.07(+0.30%) |
Nov 16, 2006 | 24.61 | 24.62 | 23.74 | 23.95 | 464,865 | -0.77(-3.10%) |
Nov 15, 2006 | 24.77 | 25.01 | 24.67 | 24.71 | 280,707 | -0.03(-0.11%) |
Nov 14, 2006 | 23.78 | 24.77 | 23.47 | 24.74 | 260,147 | +0.82(+3.43%) |
Nov 13, 2006 | 24.00 | 24.36 | 23.86 | 23.92 | 242,503 | -0.07(-0.30%) |
Nov 10, 2006 | 23.89 | 24.22 | 23.60 | 23.99 | 206,888 | +0.13(+0.55%) |
Nov 09, 2006 | 24.44 | 24.57 | 23.76 | 23.86 | 207,939 | -0.55(-2.27%) |
Nov 08, 2006 | 24.15 | 24.57 | 24.08 | 24.42 | 385,923 | +0.16(+0.65%) |
Nov 07, 2006 | 23.09 | 24.33 | 23.09 | 24.26 | 615,700 | +1.16(+5.03%) |
Nov 06, 2006 | 23.17 | 23.43 | 22.89 | 23.09 | 318,136 | +0.03(+0.14%) |
Nov 03, 2006 | 22.74 | 23.11 | 22.63 | 23.06 | 166,196 | +0.44(+1.96%) |
Nov 02, 2006 | 22.74 | 22.84 | 22.17 | 22.62 | 250,834 | -0.15(-0.67%) |
Nov 01, 2006 | 23.61 | 23.72 | 22.77 | 22.77 | 201,944 | -0.78(-3.31%) |
Oct 31, 2006 | 23.62 | 23.72 | 23.25 | 23.55 | 245,502 | -0.08(-0.34%) |
Oct 30, 2006 | 23.87 | 23.87 | 23.38 | 23.63 | 163,315 | -0.28(-1.19%) |
Oct 27, 2006 | 24.09 | 24.42 | 23.83 | 23.91 | 245,993 | -0.34(-1.39%) |
Oct 26, 2006 | 23.85 | 24.28 | 23.47 | 24.25 | 216,054 | +0.47(+1.97%) |
Oct 25, 2006 | 23.74 | 23.97 | 23.49 | 23.78 | 142,441 | +0.08(+0.33%) |
Oct 24, 2006 | 23.42 | 23.91 | 23.31 | 23.70 | 313,083 | +0.13(+0.53%) |
Oct 23, 2006 | 24.01 | 24.11 | 23.56 | 23.58 | 214,329 | -0.45(-1.87%) |
Oct 20, 2006 | 24.01 | 24.10 | 23.58 | 24.03 | 233,660 | +0.13(+0.53%) |
Oct 19, 2006 | 23.66 | 24.07 | 23.66 | 23.90 | 341,114 | +0.11(+0.47%) |
Oct 18, 2006 | 24.17 | 24.22 | 23.61 | 23.79 | 309,350 | -0.32(-1.32%) |
Oct 17, 2006 | 23.35 | 24.14 | 23.35 | 24.10 | 534,604 | +0.54(+2.30%) |
Oct 16, 2006 | 23.65 | 23.87 | 23.37 | 23.56 | 493,038 | -0.15(-0.64%) |
Oct 13, 2006 | 23.64 | 23.78 | 23.51 | 23.72 | 374,245 | +0.11(+0.48%) |
Oct 12, 2006 | 23.19 | 23.68 | 23.07 | 23.60 | 525,995 | +0.70(+3.06%) |
Oct 11, 2006 | 22.87 | 23.05 | 22.57 | 22.90 | 312,078 | -0.11(-0.49%) |
Oct 10, 2006 | 23.05 | 23.15 | 22.79 | 23.01 | 271,322 | +0.06(+0.26%) |
Oct 09, 2006 | 22.96 | 23.12 | 22.64 | 22.96 | 277,802 | -0.08(-0.34%) |
Oct 06, 2006 | 22.52 | 23.19 | 22.50 | 23.03 | 494,440 | +0.36(+1.60%) |
Oct 05, 2006 | 22.29 | 22.72 | 22.21 | 22.67 | 479,686 | +0.34(+1.54%) |
Oct 04, 2006 | 22.08 | 22.57 | 22.02 | 22.33 | 790,850 | +0.17(+0.77%) |
Oct 03, 2006 | 22.00 | 22.44 | 21.69 | 22.16 | 418,972 | +0.22(+0.99%) |
Oct 02, 2006 | 22.04 | 22.45 | 21.44 | 21.94 | 325,734 | -0.18(-0.81%) |
Sep 29, 2006 | 22.46 | 22.61 | 22.09 | 22.12 | 290,426 | -0.26(-1.18%) |
Sep 28, 2006 | 22.20 | 22.55 | 22.03 | 22.38 | 436,573 | +0.07(+0.33%) |
Sep 27, 2006 | 21.87 | 22.37 | 21.87 | 22.31 | 454,147 | +0.44(+2.02%) |
Sep 26, 2006 | 21.69 | 22.04 | 21.67 | 21.87 | 415,462 | +0.15(+0.70%) |
Sep 25, 2006 | 21.47 | 21.93 | 21.47 | 21.71 | 662,737 | +0.20(+0.95%) |
Sep 22, 2006 | 20.87 | 21.75 | 20.71 | 21.51 | 782,606 | +0.64(+3.07%) |
Sep 21, 2006 | 22.26 | 22.89 | 20.74 | 20.87 | 2,422,309 | -1.61(-7.14%) |
Sep 20, 2006 | 22.13 | 22.62 | 21.76 | 22.47 | 955,627 | +0.42(+1.92%) |
Sep 19, 2006 | 22.92 | 22.92 | 21.47 | 22.05 | 572,118 | -0.64(-2.82%) |
Sep 18, 2006 | 22.12 | 22.94 | 22.06 | 22.69 | 455,581 | +0.49(+2.20%) |
Sep 15, 2006 | 22.73 | 22.74 | 21.85 | 22.20 | 805,509 | -0.36(-1.58%) |
Sep 14, 2006 | 22.44 | 22.66 | 21.97 | 22.56 | 445,403 | -0.01(-0.06%) |
Sep 13, 2006 | 21.73 | 22.82 | 21.65 | 22.57 | 632,484 | +0.77(+3.55%) |
Sep 12, 2006 | 21.17 | 21.88 | 21.04 | 21.80 | 527,871 | +0.60(+2.83%) |
Sep 11, 2006 | 20.78 | 21.38 | 20.58 | 21.20 | 303,231 | +0.30(+1.46%) |
Sep 08, 2006 | 20.58 | 21.04 | 20.31 | 20.89 | 306,024 | +0.35(+1.70%) |
Sep 07, 2006 | 20.48 | 21.14 | 20.04 | 20.54 | 335,156 | +0.05(+0.23%) |
Sep 06, 2006 | 21.48 | 21.58 | 20.50 | 20.50 | 380,532 | -1.18(-5.45%) |
Sep 05, 2006 | 21.69 | 21.73 | 21.48 | 21.68 | 201,284 | +0.04(+0.18%) |
Sep 01, 2006 | 21.73 | 21.81 | 21.39 | 21.64 | 265,015 | +0.02(+0.09%) |
Aug 31, 2006 | 21.67 | 21.77 | 21.40 | 21.62 | 228,925 | -0.07(-0.34%) |
Aug 30, 2006 | 20.92 | 21.90 | 20.88 | 21.69 | 338,866 | +0.74(+3.53%) |
Aug 29, 2006 | 20.36 | 21.16 | 20.24 | 20.95 | 326,211 | +0.45(+2.19%) |
Aug 28, 2006 | 20.49 | 20.58 | 20.40 | 20.50 | 135,473 | -0.05(-0.26%) |
Aug 25, 2006 | 20.77 | 20.90 | 20.53 | 20.56 | 142,279 | -0.34(-1.61%) |
Aug 24, 2006 | 20.76 | 20.91 | 20.68 | 20.89 | 359,957 | +0.14(+0.67%) |
Aug 23, 2006 | 20.66 | 20.93 | 20.59 | 20.76 | 287,463 | +0.07(+0.32%) |
Aug 22, 2006 | 20.49 | 20.93 | 20.43 | 20.69 | 290,222 | +0.26(+1.29%) |
Aug 21, 2006 | 20.62 | 20.62 | 19.96 | 20.43 | 200,815 | -0.24(-1.15%) |
Aug 18, 2006 | 20.23 | 20.77 | 19.78 | 20.66 | 357,286 | +0.52(+2.59%) |
Aug 17, 2006 | 20.04 | 20.48 | 19.86 | 20.14 | 198,285 | +0.14(+0.69%) |
Aug 16, 2006 | 20.31 | 20.31 | 19.86 | 20.00 | 210,497 | -0.22(-1.11%) |
Aug 15, 2006 | 18.63 | 20.31 | 18.58 | 20.23 | 1,088,075 | +1.72(+9.32%) |
Aug 14, 2006 | 18.55 | 18.84 | 18.50 | 18.50 | 188,948 | +0.04(+0.20%) |
Aug 11, 2006 | 18.07 | 18.59 | 18.07 | 18.47 | 203,521 | +0.42(+2.32%) |
Aug 10, 2006 | 17.87 | 18.27 | 17.77 | 18.05 | 184,358 | +0.08(+0.44%) |
Aug 09, 2006 | 18.13 | 18.49 | 17.91 | 17.97 | 232,836 | -0.03(-0.15%) |
Aug 08, 2006 | 18.38 | 18.52 | 17.88 | 17.99 | 154,318 | -0.24(-1.34%) |
Aug 07, 2006 | 18.47 | 18.53 | 18.14 | 18.24 | 145,649 | -0.32(-1.71%) |
Aug 04, 2006 | 18.91 | 19.10 | 18.27 | 18.56 | 213,513 | -0.15(-0.78%) |
Aug 03, 2006 | 18.69 | 18.85 | 18.27 | 18.70 | 233,663 | -0.09(-0.49%) |
Aug 02, 2006 | 17.92 | 18.93 | 17.87 | 18.79 | 383,054 | +1.02(+5.76%) |