Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.85 | 26.86 | 26.43 | 26.54 | 836,734 | +0.01(+0.06%) |
Jul 30, 2007 | 26.67 | 26.80 | 26.34 | 26.52 | 1,230,532 | +0.26(+0.98%) |
Jul 27, 2007 | 26.60 | 26.68 | 26.15 | 26.26 | 1,412,295 | -0.07(-0.28%) |
Jul 26, 2007 | 27.01 | 27.02 | 25.80 | 26.34 | 927,005 | -0.80(-2.96%) |
Jul 25, 2007 | 27.26 | 27.32 | 26.96 | 27.14 | 878,018 | +0.01(+0.05%) |
Jul 24, 2007 | 27.33 | 27.40 | 26.98 | 27.12 | 642,890 | -0.06(-0.22%) |
Jul 23, 2007 | 27.22 | 27.29 | 27.12 | 27.18 | 442,665 | -0.28(-1.02%) |
Jul 20, 2007 | 27.35 | 27.57 | 27.26 | 27.46 | 2,570,746 | +0.21(+0.76%) |
Jul 19, 2007 | 27.15 | 27.85 | 27.07 | 27.26 | 1,881,838 | +0.17(+0.63%) |
Jul 18, 2007 | 27.08 | 27.17 | 26.81 | 27.09 | 1,744,735 | -0.24(-0.89%) |
Jul 17, 2007 | 27.29 | 27.37 | 27.24 | 27.33 | 594,972 | -0.32(-1.15%) |
Jul 16, 2007 | 27.66 | 27.73 | 27.61 | 27.65 | 405,743 | -0.03(-0.11%) |
Jul 13, 2007 | 27.61 | 27.74 | 27.51 | 27.68 | 548,263 | +0.35(+1.27%) |
Jul 12, 2007 | 27.07 | 27.33 | 27.04 | 27.33 | 417,552 | +0.35(+1.31%) |
Jul 11, 2007 | 26.92 | 27.04 | 26.82 | 26.98 | 414,837 | +0.02(+0.08%) |
Jul 10, 2007 | 27.04 | 27.12 | 26.93 | 26.95 | 434,792 | -0.33(-1.21%) |
Jul 09, 2007 | 27.24 | 27.38 | 27.23 | 27.29 | 507,687 | +0.07(+0.24%) |
Jul 06, 2007 | 27.14 | 27.32 | 27.11 | 27.22 | 385,924 | -0.06(-0.22%) |
Jul 05, 2007 | 27.48 | 27.48 | 27.21 | 27.28 | 640,311 | -0.31(-1.12%) |
Jul 03, 2007 | 27.55 | 27.61 | 27.40 | 27.59 | 3,812,545 | +0.04(+0.13%) |
Jul 02, 2007 | 27.26 | 27.55 | 27.06 | 27.55 | 2,749,116 | +0.82(+3.06%) |
Jun 29, 2007 | 26.90 | 26.95 | 26.70 | 26.73 | 449,453 | +0.03(+0.11%) |
Jun 28, 2007 | 26.48 | 26.81 | 26.44 | 26.70 | 898,363 | +0.43(+1.65%) |
Jun 27, 2007 | 25.92 | 26.27 | 25.87 | 26.27 | 2,349,603 | +0.17(+0.65%) |
Jun 26, 2007 | 26.37 | 26.45 | 26.03 | 26.10 | 569,044 | -0.07(-0.28%) |
Jun 25, 2007 | 26.53 | 26.53 | 26.15 | 26.17 | 490,855 | +0.23(+0.88%) |
Jun 22, 2007 | 26.19 | 26.22 | 25.89 | 25.95 | 386,602 | -0.29(-1.10%) |
Jun 21, 2007 | 26.33 | 26.33 | 26.02 | 26.23 | 1,007,638 | +0.13(+0.51%) |
Jun 20, 2007 | 26.51 | 26.51 | 26.03 | 26.10 | 1,194,831 | -0.42(-1.58%) |
Jun 19, 2007 | 26.52 | 26.55 | 26.34 | 26.52 | 616,284 | +0.20(+0.76%) |
Jun 18, 2007 | 26.19 | 26.32 | 26.12 | 26.32 | 898,906 | +0.15(+0.56%) |
Jun 15, 2007 | 26.08 | 26.25 | 26.03 | 26.17 | 458,547 | +0.36(+1.40%) |
Jun 14, 2007 | 25.67 | 25.89 | 25.67 | 25.81 | 554,927 | +0.01(+0.03%) |
Jun 13, 2007 | 25.68 | 25.81 | 25.58 | 25.81 | 709,677 | +0.53(+2.10%) |
Jun 12, 2007 | 25.43 | 25.68 | 25.27 | 25.28 | 3,304,586 | -0.47(-1.83%) |
Jun 11, 2007 | 25.70 | 25.86 | 25.64 | 25.75 | 902,028 | +0.24(+0.95%) |
Jun 08, 2007 | 25.31 | 25.58 | 25.16 | 25.50 | 840,331 | -0.03(-0.12%) |
Jun 07, 2007 | 25.79 | 25.90 | 25.49 | 25.53 | 1,042,389 | -0.15(-0.57%) |
Jun 06, 2007 | 25.96 | 25.96 | 25.58 | 25.68 | 442,869 | -0.27(-1.05%) |
Jun 05, 2007 | 26.02 | 26.04 | 25.84 | 25.95 | 573,931 | -0.12(-0.45%) |
Jun 04, 2007 | 26.12 | 26.13 | 25.90 | 26.07 | 552,603 | -0.13(-0.48%) |
Jun 01, 2007 | 26.13 | 26.21 | 26.04 | 26.20 | 628,365 | +0.17(+0.65%) |
May 31, 2007 | 25.89 | 26.07 | 25.87 | 26.03 | 727,564 | +0.50(+1.96%) |
May 30, 2007 | 25.36 | 25.56 | 25.26 | 25.53 | 679,650 | -0.13(-0.49%) |
May 29, 2007 | 25.69 | 25.70 | 25.49 | 25.65 | 760,853 | +0.28(+1.10%) |
May 25, 2007 | 25.30 | 25.50 | 25.30 | 25.37 | 567,687 | +0.09(+0.35%) |
May 24, 2007 | 25.45 | 25.70 | 25.22 | 25.28 | 1,235,147 | +0.23(+0.91%) |
May 23, 2007 | 25.05 | 25.29 | 25.04 | 25.05 | 784,608 | -0.04(-0.15%) |
May 22, 2007 | 25.14 | 25.21 | 25.01 | 25.09 | 704,722 | -0.23(-0.90%) |
May 21, 2007 | 25.33 | 25.43 | 25.28 | 25.32 | 591,578 | -0.10(-0.38%) |
May 18, 2007 | 25.41 | 25.55 | 25.39 | 25.42 | 770,083 | +0.04(+0.15%) |
May 17, 2007 | 25.31 | 25.46 | 25.21 | 25.38 | 817,866 | +0.00(+0.00%) |
May 16, 2007 | 25.26 | 25.38 | 25.20 | 25.38 | 661,080 | +0.15(+0.61%) |
May 15, 2007 | 24.88 | 25.38 | 24.97 | 25.22 | 1,418,268 | +0.03(+0.12%) |
May 14, 2007 | 25.03 | 25.19 | 25.00 | 25.19 | 1,742,971 | +0.15(+0.59%) |
May 11, 2007 | 24.79 | 25.10 | 24.79 | 25.05 | 741,482 | +0.49(+2.01%) |
May 10, 2007 | 24.77 | 24.86 | 24.53 | 24.55 | 1,332,748 | -0.52(-2.06%) |
May 09, 2007 | 24.97 | 25.08 | 24.91 | 25.07 | 580,718 | +0.06(+0.24%) |
May 08, 2007 | 25.06 | 25.06 | 24.93 | 25.01 | 983,746 | -0.28(-1.11%) |
May 07, 2007 | 25.19 | 25.33 | 25.16 | 25.29 | 803,341 | +0.37(+1.48%) |
May 04, 2007 | 24.87 | 25.01 | 24.84 | 24.92 | 695,288 | +0.06(+0.24%) |
May 03, 2007 | 25.00 | 25.00 | 24.79 | 24.86 | 1,128,356 | -0.01(-0.03%) |
May 02, 2007 | 24.82 | 24.95 | 24.69 | 24.87 | 3,216,216 | -0.27(-1.08%) |
May 01, 2007 | 25.05 | 25.16 | 24.91 | 25.14 | 1,165,374 | -0.22(-0.87%) |
Apr 30, 2007 | 25.44 | 25.64 | 25.34 | 25.36 | 1,008,724 | -0.15(-0.61%) |
Apr 27, 2007 | 25.42 | 25.56 | 25.40 | 25.52 | 797,334 | +0.32(+1.29%) |
Apr 26, 2007 | 25.09 | 25.25 | 25.02 | 25.19 | 795,060 | +0.06(+0.23%) |
Apr 25, 2007 | 24.82 | 25.17 | 24.77 | 25.14 | 2,030,352 | -0.04(-0.18%) |
Apr 24, 2007 | 25.20 | 25.33 | 25.13 | 25.18 | 1,669,641 | -0.44(-1.73%) |
Apr 23, 2007 | 25.68 | 25.72 | 25.58 | 25.62 | 932,435 | -0.13(-0.49%) |
Apr 20, 2007 | 25.64 | 25.76 | 25.42 | 25.75 | 1,221,980 | +0.10(+0.40%) |
Apr 19, 2007 | 25.52 | 25.78 | 25.47 | 25.64 | 620,628 | +0.23(+0.90%) |
Apr 18, 2007 | 25.25 | 25.63 | 25.25 | 25.42 | 948,358 | +0.33(+1.32%) |
Apr 17, 2007 | 25.08 | 25.16 | 25.02 | 25.08 | 1,063,701 | -0.21(-0.84%) |
Apr 16, 2007 | 25.05 | 25.44 | 24.99 | 25.30 | 919,559 | +0.34(+1.36%) |
Apr 13, 2007 | 24.92 | 25.02 | 24.86 | 24.96 | 1,140,532 | -0.25(-0.99%) |
Apr 12, 2007 | 25.03 | 25.25 | 24.96 | 25.21 | 1,079,719 | +0.18(+0.71%) |
Apr 11, 2007 | 25.32 | 25.32 | 24.96 | 25.03 | 1,903,557 | -0.57(-2.24%) |
Apr 10, 2007 | 25.46 | 25.67 | 25.42 | 25.61 | 2,208,713 | -0.40(-1.53%) |
Apr 09, 2007 | 26.03 | 26.05 | 25.86 | 26.00 | 695,790 | -0.14(-0.54%) |
Apr 05, 2007 | 26.15 | 26.23 | 25.95 | 26.14 | 1,620,664 | -0.38(-1.44%) |
Apr 04, 2007 | 26.45 | 26.66 | 26.38 | 26.53 | 1,245,056 | +0.38(+1.47%) |
Apr 03, 2007 | 25.88 | 26.18 | 25.84 | 26.14 | 1,210,713 | +0.59(+2.31%) |
Apr 02, 2007 | 25.48 | 25.65 | 25.36 | 25.56 | 675,740 | -0.13(-0.52%) |
Mar 30, 2007 | 25.85 | 25.94 | 25.69 | 25.69 | 1,445,417 | -0.01(-0.06%) |
Mar 29, 2007 | 25.70 | 25.75 | 25.52 | 25.70 | 1,662,745 | -0.01(-0.03%) |
Mar 28, 2007 | 25.86 | 25.89 | 25.69 | 25.71 | 1,039,131 | -0.66(-2.49%) |
Mar 27, 2007 | 26.34 | 26.39 | 26.15 | 26.37 | 545,560 | -0.26(-0.97%) |
Mar 26, 2007 | 26.68 | 26.68 | 26.41 | 26.62 | 399,383 | -0.22(-0.82%) |
Mar 23, 2007 | 26.70 | 26.93 | 26.70 | 26.84 | 482,052 | +0.30(+1.14%) |
Mar 22, 2007 | 26.45 | 26.65 | 26.37 | 26.54 | 861,304 | -0.11(-0.41%) |
Mar 21, 2007 | 26.12 | 26.70 | 26.12 | 26.65 | 754,065 | +0.32(+1.23%) |
Mar 20, 2007 | 26.12 | 26.37 | 25.98 | 26.33 | 403,163 | +0.24(+0.93%) |
Mar 19, 2007 | 25.95 | 26.14 | 25.90 | 26.09 | 583,976 | +0.24(+0.91%) |
Mar 16, 2007 | 25.98 | 26.04 | 25.80 | 25.85 | 921,439 | -0.33(-1.27%) |
Mar 15, 2007 | 26.03 | 26.28 | 26.00 | 26.18 | 497,371 | +0.01(+0.06%) |
Mar 14, 2007 | 26.15 | 26.26 | 25.71 | 26.17 | 1,005,052 | -0.18(-0.70%) |
Mar 13, 2007 | 26.96 | 26.87 | 26.34 | 26.35 | 464,249 | -0.61(-2.27%) |
Mar 12, 2007 | 26.90 | 27.07 | 26.77 | 26.96 | 437,914 | -0.09(-0.33%) |
Mar 09, 2007 | 27.18 | 27.24 | 26.95 | 27.05 | 670,446 | -0.27(-1.00%) |
Mar 08, 2007 | 27.39 | 27.52 | 27.22 | 27.32 | 577,732 | +0.56(+2.09%) |
Mar 07, 2007 | 26.88 | 26.95 | 26.65 | 26.76 | 414,566 | -0.32(-1.17%) |
Mar 06, 2007 | 27.15 | 27.19 | 26.73 | 27.08 | 1,054,878 | +0.34(+1.27%) |
Mar 05, 2007 | 26.98 | 27.26 | 26.69 | 26.74 | 1,162,659 | +0.34(+1.28%) |
Mar 02, 2007 | 26.67 | 26.70 | 26.37 | 26.40 | 652,120 | -0.40(-1.48%) |
Mar 01, 2007 | 26.15 | 26.95 | 25.56 | 26.80 | 1,918,614 | -0.57(-2.07%) |
Feb 28, 2007 | 27.36 | 27.57 | 27.06 | 27.37 | 1,317,680 | -0.03(-0.11%) |
Feb 27, 2007 | 28.27 | 28.44 | 26.79 | 27.40 | 1,453,969 | -1.04(-3.65%) |
Feb 26, 2007 | 28.43 | 28.56 | 28.25 | 28.44 | 702,033 | +0.32(+1.15%) |
Feb 23, 2007 | 28.06 | 28.19 | 27.99 | 28.11 | 655,514 | +0.05(+0.18%) |
Feb 22, 2007 | 28.15 | 28.21 | 27.99 | 28.06 | 667,324 | -0.13(-0.44%) |
Feb 21, 2007 | 27.94 | 28.27 | 27.93 | 28.19 | 836,463 | -0.53(-1.85%) |
Feb 20, 2007 | 28.77 | 28.77 | 28.58 | 28.72 | 823,024 | -0.07(-0.26%) |
Feb 16, 2007 | 28.78 | 28.86 | 28.72 | 28.79 | 798,047 | -0.69(-2.35%) |
Feb 15, 2007 | 29.33 | 29.53 | 29.22 | 29.48 | 832,255 | -0.56(-1.86%) |
Feb 14, 2007 | 29.71 | 30.07 | 29.71 | 30.04 | 1,094,983 | +0.21(+0.69%) |
Feb 13, 2007 | 29.59 | 29.93 | 29.58 | 29.84 | 1,242,267 | +0.87(+3.00%) |
Feb 12, 2007 | 28.92 | 29.32 | 28.92 | 28.97 | 839,339 | -0.19(-0.66%) |
Feb 09, 2007 | 29.39 | 29.56 | 29.11 | 29.16 | 1,122,614 | +0.52(+1.83%) |
Feb 08, 2007 | 28.48 | 28.77 | 28.48 | 28.63 | 664,745 | +0.21(+0.75%) |
Feb 07, 2007 | 28.52 | 28.52 | 28.29 | 28.42 | 456,511 | +0.05(+0.18%) |
Feb 06, 2007 | 28.24 | 28.43 | 27.93 | 28.37 | 1,304,106 | +0.62(+2.23%) |
Feb 05, 2007 | 27.63 | 27.86 | 27.60 | 27.75 | 1,291,210 | -0.42(-1.49%) |
Feb 02, 2007 | 28.69 | 28.69 | 27.92 | 28.17 | 2,304,414 | -0.71(-2.45%) |
Feb 01, 2007 | 29.08 | 29.24 | 28.77 | 28.88 | 1,591,343 | -0.10(-0.33%) |
Jan 31, 2007 | 28.89 | 29.00 | 28.65 | 28.97 | 1,408,630 | -0.27(-0.93%) |
Jan 30, 2007 | 29.01 | 29.32 | 29.01 | 29.25 | 744,970 | +0.50(+1.74%) |
Jan 29, 2007 | 28.78 | 28.87 | 28.66 | 28.75 | 679,134 | -0.04(-0.13%) |
Jan 26, 2007 | 28.87 | 28.87 | 28.58 | 28.78 | 973,023 | +0.08(+0.28%) |
Jan 25, 2007 | 29.30 | 29.30 | 28.66 | 28.70 | 1,465,914 | -1.24(-4.13%) |
Jan 24, 2007 | 29.57 | 29.98 | 29.57 | 29.94 | 609,225 | +0.71(+2.42%) |
Jan 23, 2007 | 29.11 | 29.35 | 29.11 | 29.23 | 987,819 | +0.43(+1.48%) |
Jan 22, 2007 | 29.02 | 29.05 | 28.76 | 28.80 | 1,113,383 | -0.58(-1.98%) |
Jan 19, 2007 | 29.12 | 29.47 | 29.12 | 29.39 | 1,148,677 | +0.43(+1.50%) |
Jan 18, 2007 | 28.88 | 29.10 | 28.80 | 28.95 | 1,386,910 | +0.66(+2.32%) |
Jan 17, 2007 | 28.50 | 28.50 | 28.23 | 28.30 | 825,603 | -0.24(-0.85%) |
Jan 16, 2007 | 28.58 | 28.81 | 28.49 | 28.54 | 1,487,633 | +0.18(+0.62%) |
Jan 12, 2007 | 28.17 | 28.44 | 28.17 | 28.36 | 957,140 | +0.37(+1.32%) |
Jan 11, 2007 | 27.92 | 28.16 | 27.83 | 27.99 | 1,214,242 | +0.04(+0.16%) |
Jan 10, 2007 | 28.21 | 28.21 | 27.71 | 27.95 | 802,934 | -0.71(-2.49%) |
Jan 09, 2007 | 28.66 | 28.69 | 28.47 | 28.66 | 310,314 | +0.01(+0.05%) |
Jan 08, 2007 | 28.53 | 28.83 | 28.45 | 28.65 | 573,795 | +0.16(+0.57%) |
Jan 05, 2007 | 28.67 | 28.67 | 28.26 | 28.49 | 1,062,750 | -1.01(-3.42%) |
Jan 04, 2007 | 29.21 | 29.58 | 29.10 | 29.50 | 572,438 | +0.24(+0.83%) |
Jan 03, 2007 | 29.33 | 29.49 | 29.10 | 29.25 | 621,849 | +0.13(+0.43%) |
Dec 29, 2006 | 29.14 | 29.29 | 29.13 | 29.13 | 442,801 | -0.10(-0.33%) |
Dec 28, 2006 | 29.22 | 29.34 | 29.10 | 29.22 | 586,420 | -0.13(-0.43%) |
Dec 27, 2006 | 28.86 | 29.37 | 28.80 | 29.35 | 1,301,934 | +0.79(+2.76%) |
Dec 26, 2006 | 28.33 | 28.58 | 28.33 | 28.56 | 364,883 | +0.28(+0.99%) |
Dec 22, 2006 | 28.33 | 28.36 | 28.13 | 28.28 | 545,560 | +0.37(+1.32%) |
Dec 21, 2006 | 27.85 | 27.97 | 27.74 | 27.91 | 406,557 | +0.32(+1.17%) |
Dec 20, 2006 | 27.51 | 27.70 | 27.49 | 27.59 | 500,086 | +0.46(+1.71%) |
Dec 19, 2006 | 27.01 | 27.20 | 26.91 | 27.12 | 604,067 | -0.02(-0.08%) |
Dec 18, 2006 | 27.15 | 27.26 | 27.07 | 27.15 | 609,089 | +0.41(+1.54%) |
Dec 15, 2006 | 26.64 | 26.89 | 26.64 | 26.73 | 626,600 | +0.19(+0.72%) |
Dec 14, 2006 | 26.34 | 26.63 | 26.31 | 26.54 | 787,459 | +0.20(+0.76%) |
Dec 13, 2006 | 26.42 | 26.43 | 26.30 | 26.34 | 455,154 | -0.17(-0.64%) |
Dec 12, 2006 | 26.45 | 26.52 | 26.28 | 26.51 | 412,530 | +0.23(+0.87%) |
Dec 11, 2006 | 26.05 | 26.37 | 26.05 | 26.28 | 710,627 | +0.30(+1.16%) |
Dec 08, 2006 | 25.95 | 26.16 | 25.91 | 25.98 | 422,982 | +0.08(+0.31%) |
Dec 07, 2006 | 26.00 | 26.08 | 25.87 | 25.90 | 401,806 | +0.21(+0.83%) |
Dec 06, 2006 | 25.75 | 25.78 | 25.64 | 25.69 | 601,895 | -0.04(-0.14%) |
Dec 05, 2006 | 25.70 | 25.75 | 25.50 | 25.72 | 1,097,637 | +0.10(+0.37%) |
Dec 04, 2006 | 25.55 | 25.72 | 25.46 | 25.63 | 627,551 | -0.05(-0.20%) |
Dec 01, 2006 | 25.63 | 25.82 | 25.48 | 25.68 | 569,994 | -0.32(-1.22%) |
Nov 30, 2006 | 26.00 | 26.04 | 25.80 | 26.00 | 395,697 | +0.46(+1.79%) |
Nov 29, 2006 | 25.42 | 25.60 | 25.42 | 25.54 | 447,688 | +0.30(+1.20%) |
Nov 28, 2006 | 25.17 | 25.25 | 25.05 | 25.24 | 515,425 | -0.08(-0.32%) |
Nov 27, 2006 | 25.66 | 25.66 | 25.30 | 25.32 | 543,796 | -0.37(-1.43%) |
Nov 24, 2006 | 25.86 | 25.86 | 25.66 | 25.69 | 242,577 | -0.07(-0.29%) |
Nov 22, 2006 | 25.95 | 26.00 | 25.76 | 25.76 | 479,181 | -0.08(-0.31%) |
Nov 21, 2006 | 25.81 | 25.87 | 25.72 | 25.84 | 332,169 | +0.13(+0.52%) |
Nov 20, 2006 | 25.70 | 25.86 | 25.57 | 25.71 | 843,114 | -0.50(-1.91%) |
Nov 17, 2006 | 26.30 | 26.31 | 26.18 | 26.21 | 630,401 | -0.07(-0.25%) |
Nov 16, 2006 | 26.37 | 26.37 | 26.16 | 26.28 | 1,061,529 | -0.37(-1.38%) |
Nov 15, 2006 | 26.58 | 26.80 | 26.54 | 26.65 | 584,112 | -0.21(-0.80%) |
Nov 14, 2006 | 26.79 | 26.86 | 26.48 | 26.86 | 768,183 | +0.20(+0.75%) |
Nov 13, 2006 | 26.67 | 26.67 | 26.55 | 26.66 | 515,153 | +0.20(+0.75%) |
Nov 10, 2006 | 26.58 | 26.62 | 26.44 | 26.46 | 436,014 | -0.25(-0.94%) |
Nov 09, 2006 | 26.83 | 26.95 | 26.70 | 26.71 | 229,952 | -0.11(-0.41%) |
Nov 08, 2006 | 26.71 | 26.95 | 26.65 | 26.82 | 660,537 | +0.12(+0.44%) |
Nov 07, 2006 | 26.63 | 26.91 | 26.63 | 26.70 | 456,376 | +0.31(+1.17%) |
Nov 06, 2006 | 26.12 | 26.59 | 26.12 | 26.39 | 518,140 | +0.44(+1.70%) |
Nov 03, 2006 | 26.09 | 26.14 | 25.85 | 25.95 | 506,058 | -0.13(-0.48%) |
Nov 02, 2006 | 26.08 | 26.18 | 26.01 | 26.08 | 360,811 | +0.10(+0.40%) |
Nov 01, 2006 | 26.48 | 26.48 | 25.97 | 25.98 | 1,085,013 | -0.05(-0.20%) |
Oct 31, 2006 | 25.93 | 26.12 | 25.93 | 26.03 | 448,910 | +0.05(+0.20%) |
Oct 30, 2006 | 25.84 | 26.08 | 25.81 | 25.98 | 550,176 | -0.46(-1.76%) |
Oct 27, 2006 | 26.46 | 26.67 | 26.37 | 26.44 | 831,576 | +0.38(+1.47%) |
Oct 26, 2006 | 25.83 | 26.06 | 25.75 | 26.06 | 703,161 | +0.69(+2.73%) |
Oct 25, 2006 | 25.58 | 25.58 | 24.67 | 25.36 | 565,786 | -0.22(-0.86%) |
Oct 24, 2006 | 25.44 | 25.58 | 25.30 | 25.58 | 417,417 | +0.09(+0.35%) |
Oct 23, 2006 | 25.31 | 25.55 | 25.22 | 25.50 | 462,077 | +0.28(+1.11%) |
Oct 20, 2006 | 25.27 | 25.32 | 25.12 | 25.22 | 440,765 | -0.04(-0.15%) |
Oct 19, 2006 | 25.23 | 25.34 | 25.19 | 25.25 | 403,435 | +0.02(+0.09%) |
Oct 18, 2006 | 25.30 | 25.49 | 25.19 | 25.23 | 543,931 | -0.07(-0.29%) |
Oct 17, 2006 | 25.45 | 25.48 | 25.20 | 25.30 | 595,650 | -0.56(-2.16%) |
Oct 16, 2006 | 25.75 | 25.91 | 25.71 | 25.86 | 388,367 | +0.32(+1.24%) |
Oct 13, 2006 | 25.53 | 25.63 | 25.46 | 25.55 | 441,444 | -0.49(-1.87%) |
Oct 12, 2006 | 25.92 | 26.06 | 25.78 | 26.03 | 306,377 | +0.18(+0.68%) |
Oct 11, 2006 | 25.66 | 25.98 | 25.66 | 25.86 | 559,542 | +0.45(+1.77%) |
Oct 10, 2006 | 25.43 | 25.50 | 25.35 | 25.41 | 313,300 | +0.07(+0.29%) |
Oct 09, 2006 | 25.49 | 25.49 | 25.26 | 25.33 | 357,553 | -0.15(-0.58%) |
Oct 06, 2006 | 25.61 | 25.68 | 25.39 | 25.48 | 306,648 | -0.31(-1.20%) |
Oct 05, 2006 | 25.71 | 25.82 | 25.64 | 25.79 | 566,737 | +0.10(+0.40%) |
Oct 04, 2006 | 25.38 | 25.75 | 25.29 | 25.69 | 517,732 | +0.12(+0.46%) |
Oct 03, 2006 | 25.35 | 25.66 | 25.35 | 25.57 | 622,528 | +0.07(+0.29%) |
Oct 02, 2006 | 25.38 | 25.69 | 25.35 | 25.50 | 836,598 | +0.72(+2.91%) |
Sep 29, 2006 | 24.58 | 24.87 | 24.58 | 24.77 | 689,179 | +0.23(+0.93%) |
Sep 28, 2006 | 24.46 | 24.55 | 24.31 | 24.55 | 275,834 | +0.18(+0.76%) |
Sep 27, 2006 | 24.31 | 24.46 | 24.27 | 24.36 | 368,684 | +0.11(+0.46%) |
Sep 26, 2006 | 24.16 | 24.33 | 24.07 | 24.25 | 677,505 | -0.13(-0.54%) |
Sep 25, 2006 | 24.27 | 24.43 | 24.10 | 24.38 | 417,824 | +0.31(+1.29%) |
Sep 22, 2006 | 24.37 | 24.37 | 24.02 | 24.07 | 351,580 | -0.29(-1.18%) |
Sep 21, 2006 | 24.27 | 24.47 | 24.26 | 24.36 | 400,856 | +0.12(+0.49%) |
Sep 20, 2006 | 24.24 | 24.35 | 24.17 | 24.24 | 364,204 | +0.27(+1.11%) |
Sep 19, 2006 | 24.19 | 24.23 | 23.79 | 23.98 | 717,143 | -0.01(-0.06%) |
Sep 18, 2006 | 23.98 | 24.07 | 23.74 | 23.99 | 768,319 | +0.11(+0.46%) |
Sep 15, 2006 | 23.98 | 24.22 | 23.88 | 23.88 | 1,203,247 | -0.28(-1.16%) |
Sep 14, 2006 | 24.09 | 24.18 | 23.96 | 24.16 | 771,169 | +0.40(+1.67%) |
Sep 13, 2006 | 23.61 | 23.87 | 23.60 | 23.77 | 1,247,364 | -0.08(-0.34%) |
Sep 12, 2006 | 23.61 | 23.92 | 23.59 | 23.85 | 1,047,954 | +0.10(+0.43%) |
Sep 11, 2006 | 24.11 | 24.11 | 23.61 | 23.74 | 3,218,659 | -0.69(-2.83%) |
Sep 08, 2006 | 24.38 | 24.54 | 24.35 | 24.44 | 908,679 | -0.10(-0.39%) |
Sep 07, 2006 | 23.95 | 24.65 | 23.95 | 24.53 | 723,387 | -0.46(-1.83%) |
Sep 06, 2006 | 25.21 | 25.23 | 24.97 | 24.99 | 433,435 | -0.07(-0.29%) |
Sep 05, 2006 | 25.08 | 25.14 | 24.95 | 25.06 | 382,394 | +0.01(+0.06%) |
Sep 01, 2006 | 24.88 | 25.09 | 24.83 | 25.05 | 972,751 | +0.09(+0.35%) |
Aug 31, 2006 | 24.97 | 25.12 | 24.86 | 24.96 | 918,996 | +0.21(+0.83%) |
Aug 30, 2006 | 24.68 | 24.82 | 24.64 | 24.75 | 428,955 | -0.21(-0.83%) |
Aug 29, 2006 | 24.77 | 24.97 | 24.66 | 24.96 | 288,323 | +0.35(+1.44%) |
Aug 28, 2006 | 24.41 | 24.65 | 24.37 | 24.60 | 312,485 | +0.24(+0.97%) |
Aug 25, 2006 | 24.45 | 24.45 | 24.18 | 24.37 | 450,539 | -0.21(-0.87%) |
Aug 24, 2006 | 24.78 | 24.81 | 24.53 | 24.58 | 391,354 | -0.20(-0.80%) |
Aug 23, 2006 | 25.06 | 25.06 | 24.72 | 24.78 | 421,082 | -0.19(-0.77%) |
Aug 22, 2006 | 24.94 | 25.01 | 24.85 | 24.97 | 549,225 | +0.27(+1.07%) |
Aug 21, 2006 | 24.83 | 24.83 | 24.65 | 24.71 | 425,969 | -0.34(-1.35%) |
Aug 18, 2006 | 25.15 | 25.19 | 24.90 | 25.05 | 1,033,837 | +0.01(+0.06%) |
Aug 17, 2006 | 25.08 | 25.23 | 24.94 | 25.03 | 624,564 | -0.24(-0.96%) |
Aug 16, 2006 | 25.13 | 25.28 | 25.05 | 25.28 | 288,323 | +0.43(+1.72%) |
Aug 15, 2006 | 25.78 | 25.78 | 24.65 | 24.85 | 412,937 | +0.30(+1.23%) |
Aug 14, 2006 | 25.75 | 25.75 | 24.50 | 24.55 | 425,154 | +0.02(+0.09%) |
Aug 11, 2006 | 24.66 | 24.70 | 24.45 | 24.52 | 707,912 | -0.60(-2.40%) |
Aug 10, 2006 | 25.05 | 25.14 | 24.94 | 25.13 | 419,996 | +0.24(+0.95%) |
Aug 09, 2006 | 25.05 | 25.17 | 24.88 | 24.89 | 746,328 | +0.35(+1.44%) |
Aug 08, 2006 | 24.64 | 24.78 | 24.49 | 24.54 | 751,215 | +0.35(+1.46%) |
Aug 07, 2006 | 24.13 | 24.24 | 24.09 | 24.18 | 522,619 | -0.46(-1.85%) |
Aug 04, 2006 | 24.68 | 24.88 | 24.48 | 24.64 | 270,947 | +0.04(+0.15%) |
Aug 03, 2006 | 24.35 | 24.67 | 24.31 | 24.60 | 586,012 | -0.01(-0.06%) |
Aug 02, 2006 | 24.40 | 24.86 | 24.40 | 24.62 | 491,262 | +0.49(+2.05%) |