Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.15 | 22.70 | 22.15 | 22.45 | 2,955,006 | +0.38(+1.70%) |
Jun 28, 2007 | 21.77 | 22.46 | 22.00 | 22.07 | 2,758,114 | +0.49(+2.25%) |
Jun 27, 2007 | 20.75 | 21.64 | 20.74 | 21.59 | 3,198,556 | +0.61(+2.90%) |
Jun 26, 2007 | 21.69 | 21.73 | 20.71 | 20.98 | 3,086,753 | -0.66(-3.04%) |
Jun 25, 2007 | 22.00 | 22.36 | 21.59 | 21.64 | 2,061,432 | -0.68(-3.06%) |
Jun 22, 2007 | 22.79 | 22.84 | 22.04 | 22.32 | 1,919,656 | -0.35(-1.55%) |
Jun 21, 2007 | 22.36 | 22.75 | 21.99 | 22.67 | 2,351,811 | +0.33(+1.46%) |
Jun 20, 2007 | 22.73 | 22.76 | 22.28 | 22.35 | 1,992,170 | -0.53(-2.31%) |
Jun 19, 2007 | 22.63 | 22.90 | 22.46 | 22.87 | 1,859,337 | +0.24(+1.06%) |
Jun 18, 2007 | 22.76 | 22.87 | 22.56 | 22.63 | 1,977,862 | +0.03(+0.14%) |
Jun 15, 2007 | 22.34 | 22.66 | 22.25 | 22.60 | 1,914,129 | +0.49(+2.23%) |
Jun 14, 2007 | 21.92 | 22.36 | 21.87 | 22.11 | 2,084,519 | +0.24(+1.10%) |
Jun 13, 2007 | 21.60 | 22.06 | 21.58 | 21.87 | 2,186,948 | +0.24(+1.11%) |
Jun 12, 2007 | 21.51 | 22.11 | 21.47 | 21.63 | 1,892,505 | -0.26(-1.21%) |
Jun 11, 2007 | 22.05 | 22.20 | 21.77 | 21.90 | 1,801,848 | -0.01(-0.03%) |
Jun 08, 2007 | 22.05 | 22.15 | 21.37 | 21.90 | 2,897,963 | -0.04(-0.17%) |
Jun 07, 2007 | 22.76 | 22.88 | 21.74 | 21.94 | 2,993,596 | -0.92(-4.01%) |
Jun 06, 2007 | 22.92 | 23.08 | 22.52 | 22.86 | 2,192,200 | -0.02(-0.08%) |
Jun 05, 2007 | 23.18 | 23.30 | 22.79 | 22.87 | 1,968,693 | -0.46(-1.95%) |
Jun 04, 2007 | 23.26 | 23.42 | 23.02 | 23.33 | 2,059,757 | +0.03(+0.13%) |
Jun 01, 2007 | 22.71 | 23.71 | 22.50 | 23.30 | 5,031,722 | +0.97(+4.32%) |
May 31, 2007 | 21.39 | 22.40 | 21.31 | 22.33 | 3,817,185 | +1.35(+6.45%) |
May 30, 2007 | 20.54 | 21.07 | 20.45 | 20.98 | 1,909,815 | +0.20(+0.98%) |
May 29, 2007 | 21.00 | 21.17 | 20.58 | 20.78 | 2,225,969 | -0.12(-0.59%) |
May 25, 2007 | 20.91 | 21.24 | 20.75 | 20.90 | 2,286,126 | +0.05(+0.24%) |
May 24, 2007 | 21.75 | 21.90 | 20.84 | 20.85 | 2,643,782 | -0.96(-4.40%) |
May 23, 2007 | 21.90 | 22.12 | 21.74 | 21.81 | 4,006,101 | +0.25(+1.14%) |
May 22, 2007 | 21.74 | 21.79 | 21.53 | 21.56 | 2,439,387 | -0.12(-0.57%) |
May 21, 2007 | 21.45 | 22.04 | 21.35 | 21.69 | 2,675,992 | +0.14(+0.63%) |
May 18, 2007 | 21.27 | 21.67 | 21.10 | 21.55 | 2,030,077 | +0.39(+1.86%) |
May 17, 2007 | 21.00 | 21.31 | 20.81 | 21.16 | 2,851,650 | +0.02(+0.12%) |
May 16, 2007 | 21.56 | 21.82 | 20.86 | 21.13 | 3,174,408 | -0.63(-2.88%) |
May 15, 2007 | 21.70 | 22.15 | 21.41 | 21.76 | 2,648,328 | +0.21(+0.97%) |
May 14, 2007 | 22.14 | 22.27 | 21.25 | 21.55 | 4,523,948 | -0.50(-2.26%) |
May 11, 2007 | 21.62 | 22.06 | 21.72 | 22.05 | 2,593,414 | +0.49(+2.25%) |
May 10, 2007 | 21.95 | 21.98 | 21.51 | 21.56 | 2,866,072 | -0.51(-2.31%) |
May 09, 2007 | 21.71 | 22.37 | 21.71 | 22.07 | 3,352,042 | +0.20(+0.90%) |
May 08, 2007 | 22.18 | 22.09 | 21.59 | 21.88 | 2,208,247 | -0.29(-1.30%) |
May 07, 2007 | 22.30 | 22.51 | 22.03 | 22.17 | 2,238,448 | +0.11(+0.50%) |
May 04, 2007 | 22.48 | 22.76 | 21.98 | 22.06 | 2,360,922 | -0.12(-0.53%) |
May 03, 2007 | 21.90 | 22.39 | 21.72 | 22.17 | 3,378,649 | +0.23(+1.04%) |
May 02, 2007 | 21.31 | 22.08 | 21.17 | 21.95 | 4,030,902 | +0.37(+1.71%) |
May 01, 2007 | 21.44 | 21.79 | 21.24 | 21.58 | 2,787,542 | -0.12(-0.57%) |
Apr 30, 2007 | 22.38 | 22.44 | 21.63 | 21.70 | 2,834,801 | -0.52(-2.35%) |
Apr 27, 2007 | 21.90 | 22.33 | 21.75 | 22.22 | 3,478,172 | +0.54(+2.50%) |
Apr 26, 2007 | 22.03 | 22.03 | 21.59 | 21.68 | 2,759,252 | -0.62(-2.79%) |
Apr 25, 2007 | 22.52 | 22.62 | 22.17 | 22.30 | 2,567,223 | -0.08(-0.36%) |
Apr 24, 2007 | 22.63 | 22.75 | 22.23 | 22.38 | 2,506,401 | -0.30(-1.33%) |
Apr 23, 2007 | 23.03 | 23.16 | 22.65 | 22.68 | 2,077,458 | -0.33(-1.44%) |
Apr 20, 2007 | 23.05 | 23.32 | 22.94 | 23.02 | 2,391,235 | +0.38(+1.69%) |
Apr 19, 2007 | 23.32 | 23.40 | 22.61 | 22.63 | 4,328,788 | -1.08(-4.56%) |
Apr 18, 2007 | 23.63 | 23.82 | 23.45 | 23.72 | 2,036,057 | +0.09(+0.36%) |
Apr 17, 2007 | 24.18 | 24.23 | 23.60 | 23.63 | 3,145,805 | -0.41(-1.71%) |
Apr 16, 2007 | 23.86 | 24.13 | 23.72 | 24.04 | 3,655,783 | +0.44(+1.88%) |
Apr 13, 2007 | 23.11 | 23.78 | 23.11 | 23.60 | 3,133,287 | +0.61(+2.65%) |
Apr 12, 2007 | 22.79 | 23.05 | 22.67 | 22.99 | 2,094,967 | +0.16(+0.70%) |
Apr 11, 2007 | 23.25 | 23.37 | 22.70 | 22.83 | 3,273,734 | -0.33(-1.41%) |
Apr 10, 2007 | 23.42 | 23.57 | 23.10 | 23.16 | 2,138,010 | +0.05(+0.21%) |
Apr 09, 2007 | 23.16 | 23.51 | 23.00 | 23.11 | 1,913,481 | +0.04(+0.19%) |
Apr 05, 2007 | 23.31 | 23.51 | 23.01 | 23.06 | 2,200,840 | +0.02(+0.11%) |
Apr 04, 2007 | 22.58 | 23.11 | 22.58 | 23.04 | 2,512,771 | +0.48(+2.13%) |
Apr 03, 2007 | 22.49 | 22.63 | 22.28 | 22.56 | 2,849,650 | +0.07(+0.30%) |
Apr 02, 2007 | 21.73 | 22.54 | 21.53 | 22.49 | 4,017,671 | +0.71(+3.25%) |
Mar 30, 2007 | 22.27 | 22.33 | 21.55 | 21.79 | 4,485,919 | -0.44(-1.97%) |
Mar 29, 2007 | 22.26 | 22.46 | 21.96 | 22.22 | 2,540,421 | -0.16(-0.71%) |
Mar 28, 2007 | 22.63 | 22.65 | 22.15 | 22.38 | 3,597,574 | -0.06(-0.25%) |
Mar 27, 2007 | 23.10 | 23.11 | 22.39 | 22.44 | 3,883,374 | -0.84(-3.59%) |
Mar 26, 2007 | 23.46 | 23.61 | 22.98 | 23.27 | 3,519,181 | -0.15(-0.66%) |
Mar 23, 2007 | 23.54 | 23.69 | 23.14 | 23.43 | 2,298,158 | -0.11(-0.47%) |
Mar 22, 2007 | 23.85 | 23.98 | 23.45 | 23.54 | 2,246,292 | -0.22(-0.91%) |
Mar 21, 2007 | 23.37 | 23.75 | 23.26 | 23.75 | 2,790,636 | +0.46(+1.95%) |
Mar 20, 2007 | 23.65 | 23.66 | 23.19 | 23.30 | 2,723,646 | +0.04(+0.19%) |
Mar 19, 2007 | 23.36 | 23.47 | 23.11 | 23.26 | 2,737,628 | +0.07(+0.32%) |
Mar 16, 2007 | 23.38 | 23.69 | 22.92 | 23.18 | 2,604,256 | +0.03(+0.13%) |
Mar 15, 2007 | 22.82 | 23.47 | 22.82 | 23.15 | 3,149,731 | +0.38(+1.65%) |
Mar 14, 2007 | 22.30 | 22.90 | 22.19 | 22.78 | 4,441,533 | +0.21(+0.93%) |
Mar 13, 2007 | 23.18 | 23.40 | 22.47 | 22.57 | 5,102,284 | -0.61(-2.63%) |
Mar 12, 2007 | 22.68 | 23.32 | 22.55 | 23.18 | 3,170,596 | +0.55(+2.45%) |
Mar 09, 2007 | 22.81 | 22.94 | 22.33 | 22.62 | 3,612,505 | +0.09(+0.38%) |
Mar 08, 2007 | 22.97 | 23.10 | 22.50 | 22.54 | 2,589,252 | -0.14(-0.62%) |
Mar 07, 2007 | 22.91 | 23.30 | 22.62 | 22.68 | 3,497,720 | -0.21(-0.91%) |
Mar 06, 2007 | 22.71 | 22.96 | 22.40 | 22.89 | 3,055,160 | +0.96(+4.38%) |
Mar 05, 2007 | 21.54 | 22.62 | 21.21 | 21.93 | 5,636,868 | -0.59(-2.62%) |
Mar 02, 2007 | 23.19 | 23.42 | 22.27 | 22.52 | 6,594,989 | -1.01(-4.31%) |
Mar 01, 2007 | 23.77 | 24.01 | 23.38 | 23.53 | 5,649,430 | -0.67(-2.77%) |
Feb 28, 2007 | 24.05 | 24.34 | 23.42 | 24.20 | 4,536,809 | +0.19(+0.79%) |
Feb 27, 2007 | 24.91 | 25.47 | 23.49 | 24.01 | 6,888,133 | -1.67(-6.51%) |
Feb 26, 2007 | 25.56 | 25.85 | 25.31 | 25.68 | 4,212,044 | +0.44(+1.73%) |
Feb 23, 2007 | 25.29 | 25.60 | 25.19 | 25.25 | 3,831,834 | +0.31(+1.26%) |
Feb 22, 2007 | 25.14 | 25.42 | 24.82 | 24.93 | 3,649,900 | -0.11(-0.44%) |
Feb 21, 2007 | 24.10 | 25.29 | 23.82 | 25.05 | 5,398,517 | +1.22(+5.14%) |
Feb 20, 2007 | 24.05 | 24.26 | 23.69 | 23.82 | 3,510,076 | -0.75(-3.05%) |
Feb 16, 2007 | 24.79 | 24.93 | 24.49 | 24.57 | 2,701,372 | -0.36(-1.46%) |
Feb 15, 2007 | 24.84 | 24.98 | 24.55 | 24.93 | 3,288,146 | +0.20(+0.82%) |
Feb 14, 2007 | 25.19 | 25.21 | 24.57 | 24.73 | 6,239,681 | -0.62(-2.45%) |
Feb 13, 2007 | 24.95 | 25.35 | 24.95 | 25.35 | 2,842,667 | +0.70(+2.82%) |
Feb 12, 2007 | 24.61 | 25.06 | 24.48 | 24.66 | 3,011,051 | -0.13(-0.52%) |
Feb 09, 2007 | 25.40 | 25.59 | 24.66 | 24.79 | 3,896,544 | -0.42(-1.68%) |
Feb 08, 2007 | 24.81 | 25.33 | 24.32 | 25.21 | 4,997,416 | +0.38(+1.54%) |
Feb 07, 2007 | 25.05 | 25.36 | 24.54 | 24.83 | 2,590,650 | -0.10(-0.39%) |
Feb 06, 2007 | 25.05 | 25.15 | 24.61 | 24.93 | 2,431,966 | +0.23(+0.92%) |
Feb 05, 2007 | 24.75 | 25.00 | 24.58 | 24.70 | 2,630,647 | +0.19(+0.78%) |
Feb 02, 2007 | 24.66 | 24.74 | 24.08 | 24.51 | 4,306,262 | -0.49(-1.97%) |
Feb 01, 2007 | 25.17 | 25.52 | 24.90 | 25.00 | 3,110,927 | +0.25(+0.99%) |
Jan 31, 2007 | 24.21 | 25.04 | 24.21 | 24.76 | 3,700,627 | +0.39(+1.62%) |
Jan 30, 2007 | 24.04 | 24.47 | 24.04 | 24.36 | 2,236,537 | +0.56(+2.35%) |
Jan 29, 2007 | 24.08 | 24.64 | 23.76 | 23.80 | 2,710,151 | -0.57(-2.35%) |
Jan 26, 2007 | 24.16 | 24.44 | 23.72 | 24.37 | 2,614,225 | +0.33(+1.36%) |
Jan 25, 2007 | 24.76 | 25.04 | 23.83 | 24.05 | 4,455,841 | -0.34(-1.39%) |
Jan 24, 2007 | 23.65 | 24.49 | 23.32 | 24.39 | 3,907,112 | +0.50(+2.09%) |
Jan 23, 2007 | 22.81 | 23.89 | 22.76 | 23.89 | 4,398,285 | +1.44(+6.41%) |
Jan 22, 2007 | 22.51 | 22.84 | 22.20 | 22.45 | 3,479,998 | -0.10(-0.44%) |
Jan 19, 2007 | 22.18 | 22.61 | 22.03 | 22.55 | 3,910,851 | +0.42(+1.89%) |
Jan 18, 2007 | 23.57 | 23.74 | 22.09 | 22.13 | 4,296,019 | -1.17(-5.02%) |
Jan 17, 2007 | 23.11 | 23.76 | 22.92 | 23.30 | 3,357,408 | +0.04(+0.16%) |
Jan 16, 2007 | 23.91 | 23.91 | 22.94 | 23.26 | 2,893,711 | -0.34(-1.46%) |
Jan 12, 2007 | 22.86 | 23.75 | 22.73 | 23.61 | 3,375,780 | +0.98(+4.32%) |
Jan 11, 2007 | 22.45 | 23.25 | 22.35 | 22.63 | 3,535,602 | +0.30(+1.32%) |
Jan 10, 2007 | 22.82 | 23.06 | 21.95 | 22.33 | 5,225,200 | -0.58(-2.52%) |
Jan 09, 2007 | 23.29 | 23.39 | 22.22 | 22.91 | 4,726,872 | -0.49(-2.08%) |
Jan 08, 2007 | 23.13 | 23.59 | 22.84 | 23.40 | 3,650,226 | +0.37(+1.60%) |
Jan 05, 2007 | 22.39 | 23.46 | 22.39 | 23.03 | 4,695,656 | -0.22(-0.93%) |
Jan 04, 2007 | 23.88 | 23.94 | 23.13 | 23.24 | 4,062,707 | -0.70(-2.90%) |
Jan 03, 2007 | 25.83 | 26.05 | 23.50 | 23.94 | 6,138,610 | -1.43(-5.63%) |
Dec 29, 2006 | 25.54 | 25.59 | 25.16 | 25.36 | 1,465,065 | -0.29(-1.13%) |
Dec 28, 2006 | 25.83 | 25.83 | 25.33 | 25.65 | 1,930,875 | +0.26(+1.04%) |
Dec 27, 2006 | 25.10 | 25.65 | 25.10 | 25.39 | 2,054,603 | +0.54(+2.15%) |
Dec 26, 2006 | 24.79 | 25.46 | 24.76 | 24.85 | 1,553,024 | +0.18(+0.72%) |
Dec 22, 2006 | 24.59 | 24.73 | 24.21 | 24.68 | 1,966,644 | +0.12(+0.48%) |
Dec 21, 2006 | 25.36 | 25.38 | 24.37 | 24.56 | 2,973,704 | -0.75(-2.96%) |
Dec 20, 2006 | 26.18 | 26.34 | 25.29 | 25.31 | 3,980,601 | -0.66(-2.56%) |
Dec 19, 2006 | 24.97 | 26.13 | 24.97 | 25.97 | 3,037,925 | +1.03(+4.14%) |
Dec 18, 2006 | 24.99 | 25.54 | 24.83 | 24.94 | 2,701,372 | -0.14(-0.54%) |
Dec 15, 2006 | 25.96 | 26.00 | 24.85 | 25.08 | 4,037,506 | -0.88(-3.39%) |
Dec 14, 2006 | 26.06 | 26.34 | 25.84 | 25.96 | 2,786,079 | -0.09(-0.35%) |
Dec 13, 2006 | 25.97 | 26.52 | 25.75 | 26.05 | 3,227,989 | -0.19(-0.73%) |
Dec 12, 2006 | 25.83 | 26.45 | 25.83 | 26.24 | 4,889,459 | +0.14(+0.52%) |
Dec 11, 2006 | 25.60 | 26.37 | 25.60 | 26.10 | 3,942,231 | +0.50(+1.97%) |
Dec 08, 2006 | 27.10 | 27.29 | 25.41 | 25.60 | 6,304,610 | -1.30(-4.85%) |
Dec 07, 2006 | 26.74 | 27.30 | 26.07 | 26.90 | 4,537,622 | +0.15(+0.57%) |
Dec 06, 2006 | 27.01 | 27.60 | 26.71 | 26.75 | 4,501,040 | -0.74(-2.68%) |
Dec 05, 2006 | 27.94 | 28.09 | 26.95 | 27.49 | 5,762,385 | -0.18(-0.67%) |
Dec 04, 2006 | 26.87 | 27.73 | 26.55 | 27.67 | 3,772,978 | +0.95(+3.57%) |
Dec 01, 2006 | 27.06 | 27.15 | 26.37 | 26.72 | 4,262,688 | -0.30(-1.12%) |
Nov 30, 2006 | 26.85 | 27.25 | 26.66 | 27.02 | 5,057,248 | +0.60(+2.28%) |
Nov 29, 2006 | 26.20 | 26.54 | 26.10 | 26.42 | 3,709,570 | +0.18(+0.70%) |
Nov 28, 2006 | 26.05 | 26.32 | 25.75 | 26.23 | 4,728,823 | +0.17(+0.66%) |
Nov 27, 2006 | 25.96 | 26.32 | 25.62 | 26.06 | 5,222,436 | +0.62(+2.44%) |
Nov 24, 2006 | 25.65 | 26.16 | 25.43 | 25.44 | 2,275,883 | +0.82(+3.32%) |
Nov 22, 2006 | 24.69 | 25.25 | 24.41 | 24.62 | 3,961,091 | +0.06(+0.23%) |
Nov 21, 2006 | 23.78 | 24.60 | 23.66 | 24.57 | 4,066,121 | +1.57(+6.82%) |
Nov 20, 2006 | 23.25 | 23.65 | 22.89 | 23.00 | 2,570,815 | -0.12(-0.53%) |
Nov 17, 2006 | 22.65 | 23.41 | 22.52 | 23.12 | 3,564,217 | +0.20(+0.89%) |
Nov 16, 2006 | 23.84 | 23.99 | 22.92 | 22.92 | 3,330,906 | -0.68(-2.89%) |
Nov 15, 2006 | 22.90 | 23.96 | 22.85 | 23.60 | 3,940,117 | +0.12(+0.50%) |
Nov 14, 2006 | 24.02 | 24.19 | 23.25 | 23.48 | 3,204,414 | -0.32(-1.34%) |
Nov 13, 2006 | 23.24 | 23.82 | 22.78 | 23.80 | 4,387,392 | +0.04(+0.18%) |
Nov 10, 2006 | 24.40 | 24.47 | 23.61 | 23.76 | 2,696,657 | -0.82(-3.33%) |
Nov 09, 2006 | 23.75 | 24.97 | 23.73 | 24.58 | 5,186,992 | +1.13(+4.83%) |
Nov 08, 2006 | 23.31 | 23.77 | 23.19 | 23.45 | 3,589,093 | -0.02(-0.10%) |
Nov 07, 2006 | 23.62 | 23.91 | 23.41 | 23.47 | 2,938,748 | -0.04(-0.16%) |
Nov 06, 2006 | 23.42 | 23.85 | 23.42 | 23.51 | 3,054,347 | +0.09(+0.37%) |
Nov 03, 2006 | 23.02 | 23.53 | 23.00 | 23.42 | 2,564,311 | +0.40(+1.74%) |
Nov 02, 2006 | 22.92 | 23.42 | 22.88 | 23.02 | 3,785,172 | +0.11(+0.48%) |
Nov 01, 2006 | 23.17 | 23.37 | 22.57 | 22.91 | 4,254,884 | +0.17(+0.76%) |
Oct 31, 2006 | 22.20 | 22.91 | 22.19 | 22.74 | 3,087,677 | +0.30(+1.32%) |
Oct 30, 2006 | 22.14 | 22.74 | 22.13 | 22.44 | 3,268,473 | +0.52(+2.36%) |
Oct 27, 2006 | 21.70 | 22.42 | 21.68 | 21.93 | 3,744,526 | +0.22(+0.99%) |
Oct 26, 2006 | 21.53 | 22.02 | 21.34 | 21.71 | 4,908,481 | +0.54(+2.53%) |
Oct 25, 2006 | 20.16 | 21.28 | 20.11 | 21.18 | 3,362,773 | +0.87(+4.27%) |
Oct 24, 2006 | 19.87 | 20.60 | 19.87 | 20.31 | 2,799,086 | +0.06(+0.27%) |
Oct 23, 2006 | 19.71 | 20.32 | 19.52 | 20.25 | 2,530,331 | +0.20(+1.01%) |
Oct 20, 2006 | 20.43 | 20.51 | 20.02 | 20.05 | 2,244,667 | -0.40(-1.95%) |
Oct 19, 2006 | 19.92 | 20.45 | 19.79 | 20.45 | 3,281,317 | +0.82(+4.17%) |
Oct 18, 2006 | 20.25 | 20.45 | 19.52 | 19.63 | 2,780,226 | -0.63(-3.13%) |
Oct 17, 2006 | 20.35 | 20.35 | 19.72 | 20.27 | 3,682,743 | -0.23(-1.14%) |
Oct 16, 2006 | 20.24 | 20.52 | 19.63 | 20.50 | 3,840,614 | +0.76(+3.83%) |
Oct 13, 2006 | 19.60 | 20.09 | 19.60 | 19.74 | 3,695,425 | +0.62(+3.22%) |
Oct 12, 2006 | 18.30 | 19.16 | 18.16 | 19.13 | 3,175,473 | +0.99(+5.46%) |
Oct 11, 2006 | 18.45 | 18.83 | 18.06 | 18.14 | 3,256,767 | -0.20(-1.11%) |
Oct 10, 2006 | 17.68 | 18.50 | 17.68 | 18.34 | 2,730,149 | +0.29(+1.60%) |
Oct 09, 2006 | 18.64 | 18.73 | 17.97 | 18.05 | 2,276,371 | -0.28(-1.51%) |
Oct 06, 2006 | 18.32 | 18.83 | 17.90 | 18.33 | 3,522,595 | -0.11(-0.60%) |
Oct 05, 2006 | 18.02 | 18.59 | 18.02 | 18.44 | 3,612,668 | +0.70(+3.92%) |
Oct 04, 2006 | 17.58 | 17.76 | 16.75 | 17.74 | 5,639,632 | +0.20(+1.16%) |
Oct 03, 2006 | 18.79 | 18.79 | 17.39 | 17.54 | 5,387,298 | -1.81(-9.35%) |
Oct 02, 2006 | 19.37 | 19.67 | 19.28 | 19.35 | 2,428,064 | +0.20(+1.06%) |
Sep 29, 2006 | 19.11 | 19.56 | 18.88 | 19.15 | 3,336,434 | -0.28(-1.43%) |
Sep 28, 2006 | 20.24 | 20.35 | 19.38 | 19.42 | 3,448,618 | -0.60(-2.98%) |
Sep 27, 2006 | 19.36 | 20.09 | 19.27 | 20.02 | 4,029,052 | +0.76(+3.93%) |
Sep 26, 2006 | 18.67 | 19.35 | 18.53 | 19.26 | 3,415,126 | +0.65(+3.47%) |
Sep 25, 2006 | 18.67 | 18.77 | 18.01 | 18.62 | 4,059,130 | -0.07(-0.39%) |
Sep 22, 2006 | 18.64 | 19.00 | 18.61 | 18.69 | 3,626,163 | +0.35(+1.91%) |
Sep 21, 2006 | 18.19 | 18.65 | 17.99 | 18.34 | 3,904,023 | +0.22(+1.19%) |
Sep 20, 2006 | 18.79 | 18.96 | 18.10 | 18.13 | 4,139,773 | -0.36(-1.93%) |
Sep 19, 2006 | 19.22 | 19.48 | 18.45 | 18.48 | 3,963,692 | -0.93(-4.78%) |
Sep 18, 2006 | 18.93 | 19.60 | 18.78 | 19.41 | 3,656,241 | +0.60(+3.20%) |
Sep 15, 2006 | 18.72 | 19.18 | 18.19 | 18.81 | 5,883,674 | +0.03(+0.16%) |
Sep 14, 2006 | 19.99 | 20.01 | 18.72 | 18.78 | 4,677,771 | -1.00(-5.04%) |
Sep 13, 2006 | 20.18 | 20.56 | 19.77 | 19.77 | 3,992,145 | -0.10(-0.53%) |
Sep 12, 2006 | 20.57 | 20.86 | 19.69 | 19.88 | 5,273,162 | -0.58(-2.86%) |
Sep 11, 2006 | 21.59 | 21.69 | 20.24 | 20.46 | 6,927,804 | -2.07(-9.17%) |
Sep 08, 2006 | 22.79 | 23.24 | 22.36 | 22.53 | 3,729,242 | -0.71(-3.04%) |
Sep 07, 2006 | 23.63 | 23.97 | 23.22 | 23.24 | 3,387,974 | -1.08(-4.45%) |
Sep 06, 2006 | 24.73 | 25.34 | 24.20 | 24.32 | 3,715,910 | -0.53(-2.13%) |
Sep 05, 2006 | 24.12 | 24.89 | 24.02 | 24.85 | 4,819,547 | +1.13(+4.77%) |
Sep 01, 2006 | 23.13 | 23.72 | 22.85 | 23.72 | 3,166,856 | +0.50(+2.15%) |
Aug 31, 2006 | 22.43 | 23.27 | 22.35 | 23.22 | 3,716,236 | +1.49(+6.88%) |
Aug 30, 2006 | 24.44 | 22.24 | 21.50 | 21.72 | 2,285,801 | +0.23(+1.09%) |
Aug 29, 2006 | 21.62 | 21.64 | 20.89 | 21.49 | 3,199,699 | -0.18(-0.82%) |
Aug 28, 2006 | 22.23 | 22.33 | 21.48 | 21.67 | 2,393,758 | -0.81(-3.61%) |
Aug 25, 2006 | 22.57 | 22.82 | 22.37 | 22.48 | 1,565,056 | +0.00(+0.00%) |
Aug 24, 2006 | 22.66 | 22.96 | 22.39 | 22.48 | 1,488,803 | -0.28(-1.22%) |
Aug 23, 2006 | 23.16 | 23.37 | 22.62 | 22.76 | 2,016,558 | -0.14(-0.62%) |
Aug 22, 2006 | 22.86 | 23.03 | 22.36 | 22.90 | 2,640,727 | -0.02(-0.08%) |
Aug 21, 2006 | 21.80 | 22.94 | 21.77 | 22.92 | 2,912,571 | +1.57(+7.35%) |
Aug 18, 2006 | 21.53 | 21.69 | 20.99 | 21.35 | 3,059,549 | -0.09(-0.40%) |
Aug 17, 2006 | 22.14 | 22.22 | 21.22 | 21.43 | 2,170,202 | -0.73(-3.27%) |
Aug 16, 2006 | 22.01 | 22.44 | 21.99 | 22.16 | 1,818,528 | +0.50(+2.30%) |
Aug 15, 2006 | 21.39 | 21.83 | 21.39 | 21.66 | 2,064,033 | +0.35(+1.64%) |
Aug 14, 2006 | 21.43 | 21.95 | 21.10 | 21.31 | 2,445,786 | -0.25(-1.14%) |
Aug 11, 2006 | 22.68 | 22.86 | 21.54 | 21.56 | 3,486,013 | -0.98(-4.34%) |
Aug 10, 2006 | 22.79 | 23.05 | 21.95 | 22.54 | 2,945,901 | -0.67(-2.89%) |
Aug 09, 2006 | 22.88 | 23.54 | 22.71 | 23.21 | 3,323,264 | +0.60(+2.67%) |
Aug 08, 2006 | 22.76 | 23.05 | 22.48 | 22.60 | 2,769,820 | -0.28(-1.21%) |
Aug 07, 2006 | 22.77 | 23.26 | 22.58 | 22.88 | 1,633,017 | +0.38(+1.67%) |
Aug 04, 2006 | 22.96 | 23.15 | 22.40 | 22.50 | 2,483,506 | -0.04(-0.19%) |
Aug 03, 2006 | 22.47 | 22.83 | 22.20 | 22.55 | 1,892,830 | -0.49(-2.14%) |
Aug 02, 2006 | 23.05 | 23.21 | 22.48 | 23.04 | 3,496,419 | +0.30(+1.33%) |
Aug 01, 2006 | 22.01 | 22.74 | 21.72 | 22.74 | 3,159,865 | +0.73(+3.30%) |
Jul 31, 2006 | 21.92 | 22.25 | 21.62 | 22.01 | 2,654,547 | +0.06(+0.28%) |
Jul 28, 2006 | 20.94 | 22.06 | 20.94 | 21.95 | 4,096,850 | +1.13(+5.40%) |
Jul 27, 2006 | 22.18 | 22.47 | 20.70 | 20.83 | 4,018,158 | -0.98(-4.48%) |
Jul 26, 2006 | 20.91 | 21.83 | 20.62 | 21.80 | 3,050,932 | +0.71(+3.38%) |
Jul 25, 2006 | 20.33 | 21.09 | 20.17 | 21.09 | 2,789,006 | +0.76(+3.75%) |
Jul 24, 2006 | 19.48 | 20.45 | 19.36 | 20.33 | 3,764,036 | +0.50(+2.51%) |
Jul 21, 2006 | 21.11 | 21.19 | 19.83 | 19.83 | 4,486,407 | -1.03(-4.95%) |
Jul 20, 2006 | 21.53 | 21.75 | 20.86 | 20.86 | 2,341,405 | -0.80(-3.69%) |
Jul 19, 2006 | 20.97 | 22.03 | 20.91 | 21.66 | 3,191,082 | +0.69(+3.31%) |
Jul 18, 2006 | 20.77 | 21.08 | 20.07 | 20.97 | 4,393,245 | +0.42(+2.07%) |
Jul 17, 2006 | 20.92 | 21.27 | 20.41 | 20.54 | 3,445,367 | -0.83(-3.89%) |
Jul 14, 2006 | 21.23 | 21.53 | 20.94 | 21.37 | 2,288,565 | +0.43(+2.06%) |
Jul 13, 2006 | 21.49 | 21.69 | 20.65 | 20.94 | 3,328,142 | -0.39(-1.85%) |
Jul 12, 2006 | 21.66 | 22.07 | 21.19 | 21.34 | 3,597,548 | -0.13(-0.60%) |
Jul 11, 2006 | 20.95 | 21.74 | 20.60 | 21.47 | 3,207,340 | +0.86(+4.18%) |
Jul 10, 2006 | 20.70 | 21.18 | 20.49 | 20.60 | 1,852,346 | -0.22(-1.06%) |
Jul 07, 2006 | 20.97 | 21.42 | 20.83 | 20.83 | 1,988,105 | -0.33(-1.54%) |
Jul 06, 2006 | 20.86 | 21.48 | 20.72 | 21.15 | 2,216,864 | +0.29(+1.39%) |
Jul 05, 2006 | 21.19 | 21.43 | 20.50 | 20.86 | 3,474,145 | -0.09(-0.44%) |