Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 26.96 | 27.12 | 26.40 | 26.43 | 552,301 | -0.27(-1.02%) |
Jul 30, 2007 | 26.56 | 26.81 | 26.07 | 26.71 | 587,331 | +0.46(+1.76%) |
Jul 27, 2007 | 26.82 | 27.15 | 26.04 | 26.25 | 585,967 | -0.77(-2.86%) |
Jul 26, 2007 | 27.43 | 27.63 | 26.48 | 27.02 | 1,165,110 | -0.95(-3.40%) |
Jul 25, 2007 | 27.83 | 28.07 | 27.21 | 27.97 | 578,688 | +0.38(+1.39%) |
Jul 24, 2007 | 27.94 | 28.04 | 27.48 | 27.58 | 465,407 | -0.80(-2.83%) |
Jul 23, 2007 | 28.40 | 28.50 | 28.08 | 28.39 | 308,906 | +0.19(+0.68%) |
Jul 20, 2007 | 28.53 | 28.53 | 28.08 | 28.20 | 474,506 | -0.22(-0.77%) |
Jul 19, 2007 | 28.25 | 28.44 | 28.23 | 28.41 | 320,280 | +0.35(+1.23%) |
Jul 18, 2007 | 27.60 | 28.20 | 27.59 | 28.07 | 389,886 | +0.52(+1.87%) |
Jul 17, 2007 | 28.06 | 28.09 | 27.51 | 27.55 | 242,939 | -0.24(-0.88%) |
Jul 16, 2007 | 28.06 | 28.10 | 27.54 | 27.80 | 594,156 | -0.33(-1.16%) |
Jul 13, 2007 | 27.96 | 28.26 | 27.95 | 28.12 | 256,133 | +0.16(+0.59%) |
Jul 12, 2007 | 27.65 | 27.97 | 27.62 | 27.96 | 525,914 | +0.53(+1.91%) |
Jul 11, 2007 | 27.26 | 27.44 | 27.14 | 27.43 | 196,080 | +0.16(+0.58%) |
Jul 10, 2007 | 27.38 | 27.67 | 27.23 | 27.27 | 508,626 | -0.25(-0.89%) |
Jul 09, 2007 | 27.29 | 27.62 | 27.28 | 27.52 | 1,309,782 | +0.30(+1.11%) |
Jul 06, 2007 | 27.17 | 27.31 | 27.05 | 27.22 | 959,930 | +0.28(+1.03%) |
Jul 05, 2007 | 27.07 | 27.17 | 26.67 | 26.94 | 866,212 | -0.01(-0.03%) |
Jul 03, 2007 | 26.81 | 27.02 | 26.77 | 26.95 | 437,655 | +0.20(+0.76%) |
Jul 02, 2007 | 26.60 | 26.74 | 26.46 | 26.74 | 330,288 | +0.39(+1.48%) |
Jun 29, 2007 | 26.43 | 26.67 | 26.22 | 26.35 | 705,162 | +0.13(+0.48%) |
Jun 28, 2007 | 26.46 | 26.61 | 26.17 | 26.23 | 927,174 | -0.17(-0.65%) |
Jun 27, 2007 | 25.73 | 26.43 | 25.64 | 26.40 | 910,341 | +0.49(+1.90%) |
Jun 26, 2007 | 26.55 | 26.55 | 25.91 | 25.91 | 778,863 | -0.55(-2.06%) |
Jun 25, 2007 | 26.64 | 26.83 | 26.37 | 26.45 | 321,645 | -0.28(-1.04%) |
Jun 22, 2007 | 26.88 | 26.96 | 26.46 | 26.73 | 577,778 | -0.15(-0.54%) |
Jun 21, 2007 | 26.52 | 26.97 | 26.52 | 26.88 | 470,411 | +0.52(+1.98%) |
Jun 20, 2007 | 27.14 | 27.24 | 26.35 | 26.35 | 2,240,596 | -0.84(-3.10%) |
Jun 19, 2007 | 27.17 | 27.33 | 27.02 | 27.20 | 681,050 | -0.07(-0.25%) |
Jun 18, 2007 | 27.19 | 27.31 | 27.13 | 27.26 | 378,512 | +0.16(+0.60%) |
Jun 15, 2007 | 27.04 | 27.21 | 26.98 | 27.10 | 254,768 | +0.35(+1.29%) |
Jun 14, 2007 | 26.47 | 26.84 | 26.40 | 26.76 | 797,515 | +0.49(+1.85%) |
Jun 13, 2007 | 25.86 | 26.34 | 25.86 | 26.27 | 256,133 | +0.52(+2.03%) |
Jun 12, 2007 | 26.05 | 26.15 | 25.75 | 25.75 | 723,360 | -0.31(-1.17%) |
Jun 11, 2007 | 25.94 | 26.27 | 25.81 | 26.05 | 160,140 | +0.20(+0.76%) |
Jun 08, 2007 | 25.61 | 25.90 | 25.46 | 25.86 | 653,753 | +0.18(+0.68%) |
Jun 07, 2007 | 26.20 | 26.38 | 25.68 | 25.68 | 297,987 | -0.51(-1.93%) |
Jun 06, 2007 | 26.50 | 26.50 | 26.11 | 26.19 | 659,213 | -0.35(-1.32%) |
Jun 05, 2007 | 26.55 | 26.63 | 26.38 | 26.54 | 204,724 | -0.12(-0.44%) |
Jun 04, 2007 | 26.20 | 26.68 | 26.19 | 26.65 | 138,398 | +0.43(+1.63%) |
Jun 01, 2007 | 26.16 | 26.31 | 26.16 | 26.23 | 730,639 | +0.27(+1.04%) |
May 31, 2007 | 26.20 | 26.27 | 25.90 | 25.95 | 347,576 | -0.18(-0.69%) |
May 30, 2007 | 25.50 | 26.16 | 25.50 | 26.14 | 162,414 | +0.49(+1.91%) |
May 29, 2007 | 25.67 | 25.79 | 25.45 | 25.64 | 186,981 | -0.19(-0.72%) |
May 25, 2007 | 25.78 | 25.88 | 25.63 | 25.83 | 225,651 | +0.38(+1.51%) |
May 24, 2007 | 25.98 | 26.13 | 25.37 | 25.45 | 201,085 | -0.41(-1.60%) |
May 23, 2007 | 25.95 | 26.19 | 25.86 | 25.86 | 247,034 | +0.03(+0.11%) |
May 22, 2007 | 26.05 | 26.23 | 25.83 | 25.83 | 450,394 | -0.21(-0.81%) |
May 21, 2007 | 26.04 | 26.30 | 25.93 | 26.04 | 268,416 | +0.20(+0.77%) |
May 18, 2007 | 25.62 | 25.87 | 25.58 | 25.84 | 318,915 | +0.41(+1.61%) |
May 17, 2007 | 25.14 | 25.62 | 24.98 | 25.43 | 415,363 | +0.35(+1.40%) |
May 16, 2007 | 25.00 | 25.11 | 24.72 | 25.08 | 313,910 | +0.11(+0.45%) |
May 15, 2007 | 24.96 | 25.21 | 24.91 | 24.97 | 481,330 | +0.00(+0.01%) |
May 14, 2007 | 25.17 | 25.06 | 24.85 | 24.97 | 569,134 | +0.08(+0.33%) |
May 11, 2007 | 24.53 | 24.91 | 24.50 | 24.89 | 368,049 | +0.56(+2.32%) |
May 10, 2007 | 24.81 | 24.84 | 24.32 | 24.32 | 234,295 | -0.44(-1.76%) |
May 09, 2007 | 24.78 | 24.82 | 24.48 | 24.76 | 1,187,857 | -0.06(-0.26%) |
May 08, 2007 | 24.69 | 24.84 | 24.47 | 24.82 | 304,357 | +0.08(+0.33%) |
May 07, 2007 | 24.69 | 24.81 | 24.61 | 24.74 | 240,665 | -0.02(-0.10%) |
May 04, 2007 | 24.88 | 25.13 | 24.69 | 24.76 | 254,313 | -0.03(-0.12%) |
May 03, 2007 | 24.62 | 24.87 | 24.52 | 24.79 | 572,773 | +0.22(+0.89%) |
May 02, 2007 | 24.43 | 24.64 | 24.37 | 24.57 | 263,412 | +0.20(+0.84%) |
May 01, 2007 | 24.28 | 24.43 | 24.10 | 24.37 | 1,635,976 | +0.12(+0.48%) |
Apr 30, 2007 | 24.62 | 24.75 | 24.25 | 24.25 | 220,647 | -0.27(-1.10%) |
Apr 27, 2007 | 24.55 | 24.69 | 24.39 | 24.52 | 243,394 | -0.00(-0.02%) |
Apr 26, 2007 | 24.44 | 24.65 | 24.35 | 24.53 | 114,645 | +0.02(+0.09%) |
Apr 25, 2007 | 24.20 | 24.67 | 24.20 | 24.51 | 527,279 | +0.40(+1.68%) |
Apr 24, 2007 | 24.12 | 24.18 | 23.97 | 24.10 | 1,411,689 | -0.02(-0.09%) |
Apr 23, 2007 | 24.18 | 24.38 | 24.12 | 24.12 | 232,476 | -0.01(-0.05%) |
Apr 20, 2007 | 23.94 | 24.18 | 23.91 | 24.14 | 147,856 | +0.44(+1.86%) |
Apr 19, 2007 | 23.75 | 23.85 | 23.66 | 23.70 | 193,805 | -0.30(-1.25%) |
Apr 18, 2007 | 24.04 | 24.05 | 23.88 | 24.00 | 238,845 | -0.12(-0.48%) |
Apr 17, 2007 | 24.34 | 24.35 | 24.04 | 24.11 | 157,410 | -0.08(-0.32%) |
Apr 16, 2007 | 24.13 | 24.26 | 23.94 | 24.19 | 254,768 | +0.12(+0.50%) |
Apr 13, 2007 | 24.05 | 24.15 | 23.97 | 24.07 | 307,541 | +0.00(+0.00%) |
Apr 12, 2007 | 23.90 | 24.11 | 23.67 | 24.07 | 905,792 | +0.22(+0.92%) |
Apr 11, 2007 | 23.83 | 23.97 | 23.66 | 23.85 | 408,994 | +0.03(+0.11%) |
Apr 10, 2007 | 23.66 | 23.90 | 23.64 | 23.82 | 385,337 | +0.36(+1.53%) |
Apr 09, 2007 | 23.56 | 23.78 | 23.46 | 23.46 | 851,654 | -0.07(-0.32%) |
Apr 05, 2007 | 23.41 | 23.61 | 23.41 | 23.54 | 190,166 | +0.10(+0.42%) |
Apr 04, 2007 | 23.13 | 23.50 | 23.13 | 23.44 | 279,335 | +0.08(+0.36%) |
Apr 03, 2007 | 23.26 | 23.42 | 23.10 | 23.36 | 379,877 | +0.10(+0.44%) |
Apr 02, 2007 | 23.10 | 23.33 | 23.03 | 23.25 | 161,504 | +0.31(+1.35%) |
Mar 30, 2007 | 23.27 | 23.28 | 22.94 | 22.94 | 478,600 | -0.34(-1.46%) |
Mar 29, 2007 | 23.28 | 23.36 | 23.10 | 23.28 | 434,470 | +0.17(+0.75%) |
Mar 28, 2007 | 23.19 | 23.27 | 23.02 | 23.11 | 834,821 | -0.02(-0.09%) |
Mar 27, 2007 | 23.01 | 23.18 | 22.94 | 23.13 | 239,300 | +0.09(+0.39%) |
Mar 26, 2007 | 23.15 | 23.16 | 22.83 | 23.04 | 170,603 | +0.09(+0.41%) |
Mar 23, 2007 | 22.86 | 23.03 | 22.82 | 22.95 | 1,387,577 | +0.07(+0.29%) |
Mar 22, 2007 | 22.70 | 23.01 | 22.67 | 22.88 | 827,997 | +0.41(+1.84%) |
Mar 21, 2007 | 22.16 | 22.58 | 22.16 | 22.47 | 277,515 | +0.38(+1.72%) |
Mar 20, 2007 | 22.00 | 22.14 | 21.88 | 22.09 | 250,218 | +0.12(+0.53%) |
Mar 19, 2007 | 21.77 | 22.02 | 21.76 | 21.97 | 662,852 | +0.42(+1.96%) |
Mar 16, 2007 | 21.76 | 21.86 | 21.49 | 21.55 | 342,117 | -0.21(-0.97%) |
Mar 15, 2007 | 21.76 | 21.89 | 21.69 | 21.76 | 132,843 | -0.06(-0.26%) |
Mar 14, 2007 | 21.68 | 21.82 | 21.40 | 21.82 | 822,537 | +0.31(+1.44%) |
Mar 13, 2007 | 21.82 | 22.07 | 21.51 | 21.51 | 277,515 | -0.31(-1.41%) |
Mar 12, 2007 | 21.69 | 21.91 | 21.68 | 21.82 | 236,115 | -0.08(-0.36%) |
Mar 09, 2007 | 22.03 | 22.04 | 21.78 | 21.89 | 217,462 | +0.01(+0.06%) |
Mar 08, 2007 | 21.98 | 22.03 | 21.78 | 21.88 | 251,128 | +0.08(+0.38%) |
Mar 07, 2007 | 21.26 | 22.15 | 21.26 | 21.80 | 346,666 | +0.31(+1.44%) |
Mar 06, 2007 | 21.45 | 21.53 | 21.32 | 21.49 | 189,711 | +0.40(+1.92%) |
Mar 05, 2007 | 20.96 | 21.36 | 20.96 | 21.08 | 409,904 | -0.21(-0.97%) |
Mar 02, 2007 | 21.54 | 21.60 | 21.21 | 21.29 | 354,400 | -0.36(-1.64%) |
Mar 01, 2007 | 21.30 | 21.85 | 21.19 | 21.65 | 543,734 | -0.03(-0.13%) |
Feb 28, 2007 | 21.87 | 21.98 | 21.65 | 21.68 | 398,530 | +0.04(+0.18%) |
Feb 27, 2007 | 22.22 | 22.42 | 21.55 | 21.64 | 368,959 | -0.88(-3.92%) |
Feb 26, 2007 | 22.52 | 22.67 | 22.46 | 22.52 | 190,775 | +0.14(+0.63%) |
Feb 23, 2007 | 22.46 | 22.50 | 22.34 | 22.38 | 509,536 | +0.04(+0.17%) |
Feb 22, 2007 | 22.09 | 22.38 | 22.07 | 22.34 | 598,705 | +0.20(+0.92%) |
Feb 21, 2007 | 21.91 | 22.15 | 21.80 | 22.13 | 265,686 | +0.18(+0.83%) |
Feb 20, 2007 | 21.86 | 21.96 | 21.83 | 21.95 | 204,269 | -0.18(-0.79%) |
Feb 16, 2007 | 22.16 | 22.19 | 22.07 | 22.13 | 235,660 | +0.01(+0.04%) |
Feb 15, 2007 | 22.20 | 22.23 | 22.02 | 22.12 | 165,144 | -0.24(-1.09%) |
Feb 14, 2007 | 22.42 | 22.56 | 22.23 | 22.36 | 381,720 | +0.06(+0.27%) |
Feb 13, 2007 | 22.06 | 22.33 | 22.06 | 22.30 | 335,211 | +0.27(+1.24%) |
Feb 12, 2007 | 22.24 | 22.24 | 21.93 | 22.03 | 327,104 | -0.27(-1.22%) |
Feb 09, 2007 | 22.49 | 22.49 | 22.23 | 22.30 | 483,149 | -0.09(-0.38%) |
Feb 08, 2007 | 22.18 | 22.43 | 22.05 | 22.39 | 256,588 | +0.21(+0.95%) |
Feb 07, 2007 | 22.42 | 22.49 | 22.08 | 22.18 | 470,866 | -0.13(-0.56%) |
Feb 06, 2007 | 22.47 | 22.55 | 22.19 | 22.30 | 681,050 | -0.10(-0.43%) |
Feb 05, 2007 | 22.46 | 22.59 | 22.33 | 22.40 | 178,337 | -0.03(-0.13%) |
Feb 02, 2007 | 22.40 | 22.53 | 22.19 | 22.43 | 267,051 | +0.06(+0.29%) |
Feb 01, 2007 | 22.28 | 22.45 | 22.09 | 22.37 | 238,845 | +0.20(+0.91%) |
Jan 31, 2007 | 21.97 | 22.27 | 21.94 | 22.16 | 590,971 | +0.10(+0.45%) |
Jan 30, 2007 | 21.77 | 22.13 | 21.72 | 22.06 | 554,121 | +0.47(+2.20%) |
Jan 29, 2007 | 21.70 | 21.89 | 21.53 | 21.59 | 201,994 | -0.09(-0.41%) |
Jan 26, 2007 | 21.85 | 21.88 | 21.64 | 21.68 | 215,188 | +0.03(+0.12%) |
Jan 25, 2007 | 21.98 | 22.06 | 21.60 | 21.65 | 1,209,239 | -0.43(-1.93%) |
Jan 24, 2007 | 21.98 | 22.12 | 21.71 | 22.08 | 635,101 | +0.09(+0.41%) |
Jan 23, 2007 | 21.76 | 22.11 | 21.70 | 21.99 | 1,150,551 | +0.54(+2.50%) |
Jan 22, 2007 | 21.69 | 21.75 | 21.35 | 21.45 | 555,031 | -0.11(-0.51%) |
Jan 19, 2007 | 20.98 | 21.59 | 20.98 | 21.56 | 503,622 | +0.55(+2.59%) |
Jan 18, 2007 | 21.28 | 21.40 | 20.88 | 21.02 | 728,364 | -0.15(-0.70%) |
Jan 17, 2007 | 20.98 | 21.27 | 20.97 | 21.16 | 293,438 | +0.24(+1.13%) |
Jan 16, 2007 | 21.01 | 21.22 | 20.84 | 20.93 | 395,800 | -0.23(-1.08%) |
Jan 12, 2007 | 20.74 | 21.19 | 20.74 | 21.15 | 280,245 | +0.56(+2.71%) |
Jan 11, 2007 | 20.73 | 21.24 | 20.56 | 20.60 | 570,044 | -0.15(-0.72%) |
Jan 10, 2007 | 20.89 | 21.01 | 20.65 | 20.75 | 978,128 | -0.36(-1.69%) |
Jan 09, 2007 | 21.00 | 21.28 | 20.88 | 21.10 | 643,744 | -0.22(-1.02%) |
Jan 08, 2007 | 21.59 | 21.59 | 21.11 | 21.32 | 569,134 | +0.04(+0.21%) |
Jan 05, 2007 | 21.17 | 21.34 | 21.04 | 21.28 | 552,301 | +0.13(+0.64%) |
Jan 04, 2007 | 21.40 | 21.44 | 21.07 | 21.14 | 546,387 | -0.41(-1.89%) |
Jan 03, 2007 | 22.05 | 22.05 | 21.41 | 21.55 | 1,545,897 | -0.84(-3.75%) |
Dec 29, 2006 | 22.50 | 22.53 | 22.35 | 22.39 | 243,394 | -0.22(-0.99%) |
Dec 28, 2006 | 22.60 | 22.64 | 22.51 | 22.61 | 181,977 | +0.05(+0.20%) |
Dec 27, 2006 | 22.42 | 22.58 | 22.25 | 22.57 | 188,346 | +0.23(+1.04%) |
Dec 26, 2006 | 22.48 | 22.51 | 22.16 | 22.33 | 219,737 | +0.02(+0.09%) |
Dec 22, 2006 | 22.48 | 22.52 | 22.31 | 22.31 | 224,742 | -0.19(-0.83%) |
Dec 21, 2006 | 22.76 | 22.76 | 22.33 | 22.50 | 190,166 | -0.13(-0.59%) |
Dec 20, 2006 | 22.90 | 22.93 | 22.62 | 22.63 | 519,545 | -0.34(-1.49%) |
Dec 19, 2006 | 22.43 | 23.02 | 22.36 | 22.98 | 348,486 | +0.35(+1.53%) |
Dec 18, 2006 | 23.24 | 23.24 | 22.61 | 22.63 | 346,666 | -0.68(-2.91%) |
Dec 15, 2006 | 23.56 | 23.56 | 23.29 | 23.31 | 189,711 | -0.24(-1.01%) |
Dec 14, 2006 | 23.21 | 23.63 | 23.21 | 23.55 | 245,669 | +0.39(+1.70%) |
Dec 13, 2006 | 22.97 | 23.22 | 22.93 | 23.15 | 194,715 | +0.20(+0.89%) |
Dec 12, 2006 | 23.00 | 23.10 | 22.80 | 22.95 | 159,685 | +0.05(+0.23%) |
Dec 11, 2006 | 22.85 | 22.99 | 22.75 | 22.90 | 166,964 | +0.00(+0.02%) |
Dec 08, 2006 | 23.12 | 23.12 | 22.88 | 22.89 | 143,762 | -0.07(-0.30%) |
Dec 07, 2006 | 23.15 | 23.15 | 22.84 | 22.96 | 131,933 | -0.16(-0.69%) |
Dec 06, 2006 | 23.12 | 23.36 | 23.09 | 23.12 | 147,856 | -0.05(-0.24%) |
Dec 05, 2006 | 23.33 | 23.33 | 23.01 | 23.17 | 215,643 | +0.06(+0.27%) |
Dec 04, 2006 | 23.13 | 23.13 | 22.90 | 23.11 | 514,086 | -0.01(-0.06%) |
Dec 01, 2006 | 22.77 | 23.16 | 22.68 | 23.13 | 1,105,967 | +0.08(+0.33%) |
Nov 30, 2006 | 22.90 | 23.17 | 22.79 | 23.05 | 404,444 | +0.17(+0.73%) |
Nov 29, 2006 | 22.21 | 22.96 | 22.21 | 22.88 | 343,937 | +0.69(+3.10%) |
Nov 28, 2006 | 21.96 | 22.26 | 21.96 | 22.19 | 205,179 | +0.39(+1.81%) |
Nov 27, 2006 | 21.91 | 22.10 | 21.75 | 21.80 | 300,262 | -0.14(-0.65%) |
Nov 24, 2006 | 21.94 | 22.08 | 21.93 | 21.94 | 89,623 | -0.04(-0.16%) |
Nov 22, 2006 | 22.13 | 22.15 | 21.76 | 21.98 | 376,238 | -0.12(-0.54%) |
Nov 21, 2006 | 21.87 | 22.13 | 21.79 | 22.10 | 646,019 | +0.40(+1.83%) |
Nov 20, 2006 | 21.66 | 21.89 | 21.56 | 21.70 | 2,446,230 | -0.07(-0.30%) |
Nov 17, 2006 | 21.33 | 21.81 | 21.32 | 21.77 | 621,452 | +0.25(+1.14%) |
Nov 16, 2006 | 22.32 | 22.42 | 21.52 | 21.52 | 2,716,922 | -0.65(-2.92%) |
Nov 15, 2006 | 21.98 | 22.28 | 21.96 | 22.17 | 1,779,283 | +0.20(+0.89%) |
Nov 14, 2006 | 21.93 | 22.09 | 21.80 | 21.97 | 393,981 | +0.09(+0.40%) |
Nov 13, 2006 | 21.67 | 22.01 | 21.67 | 21.88 | 183,797 | +0.04(+0.16%) |
Nov 10, 2006 | 22.06 | 22.06 | 21.75 | 21.85 | 428,556 | -0.25(-1.13%) |
Nov 09, 2006 | 22.01 | 22.29 | 21.94 | 22.10 | 343,482 | +0.20(+0.90%) |
Nov 08, 2006 | 21.48 | 21.92 | 21.48 | 21.90 | 465,407 | +0.38(+1.77%) |
Nov 07, 2006 | 21.68 | 21.76 | 21.41 | 21.52 | 641,470 | -0.19(-0.89%) |
Nov 06, 2006 | 21.51 | 21.77 | 21.37 | 21.71 | 328,469 | +0.23(+1.07%) |
Nov 03, 2006 | 21.06 | 21.57 | 21.06 | 21.48 | 246,124 | +0.44(+2.08%) |
Nov 02, 2006 | 20.90 | 21.17 | 20.84 | 21.05 | 248,399 | +0.02(+0.12%) |
Nov 01, 2006 | 21.19 | 21.29 | 20.83 | 21.02 | 579,597 | -0.19(-0.89%) |
Oct 31, 2006 | 20.93 | 21.23 | 20.73 | 21.21 | 308,451 | +0.21(+0.99%) |
Oct 30, 2006 | 21.10 | 21.26 | 20.93 | 21.00 | 566,859 | -0.30(-1.42%) |
Oct 27, 2006 | 21.54 | 21.64 | 21.29 | 21.31 | 208,819 | -0.20(-0.94%) |
Oct 26, 2006 | 21.76 | 21.79 | 21.38 | 21.51 | 308,451 | -0.05(-0.23%) |
Oct 25, 2006 | 21.16 | 21.69 | 21.11 | 21.56 | 407,174 | +0.36(+1.72%) |
Oct 24, 2006 | 20.82 | 21.23 | 20.81 | 21.19 | 414,908 | +0.37(+1.79%) |
Oct 23, 2006 | 20.56 | 20.90 | 20.53 | 20.82 | 191,986 | +0.02(+0.10%) |
Oct 20, 2006 | 21.04 | 21.04 | 20.73 | 20.80 | 318,915 | -0.21(-1.01%) |
Oct 19, 2006 | 20.62 | 21.02 | 20.62 | 21.01 | 160,140 | +0.38(+1.85%) |
Oct 18, 2006 | 20.82 | 20.92 | 20.49 | 20.63 | 299,352 | -0.14(-0.66%) |
Oct 17, 2006 | 20.88 | 20.88 | 20.62 | 20.77 | 139,667 | -0.14(-0.66%) |
Oct 16, 2006 | 20.49 | 20.93 | 20.49 | 20.91 | 569,134 | +0.46(+2.27%) |
Oct 13, 2006 | 20.33 | 20.64 | 20.29 | 20.44 | 175,608 | +0.28(+1.37%) |
Oct 12, 2006 | 19.78 | 20.18 | 19.78 | 20.17 | 256,588 | +0.36(+1.80%) |
Oct 11, 2006 | 19.98 | 20.07 | 19.75 | 19.81 | 614,628 | -0.27(-1.34%) |
Oct 10, 2006 | 19.74 | 20.14 | 19.73 | 20.08 | 1,016,798 | +0.29(+1.49%) |
Oct 09, 2006 | 20.20 | 20.22 | 19.74 | 19.78 | 1,370,744 | -0.25(-1.24%) |
Oct 06, 2006 | 19.86 | 20.06 | 19.71 | 20.03 | 177,882 | +0.02(+0.11%) |
Oct 05, 2006 | 20.07 | 20.11 | 19.81 | 20.01 | 337,113 | +0.28(+1.43%) |
Oct 04, 2006 | 19.42 | 19.77 | 19.14 | 19.73 | 636,465 | +0.31(+1.57%) |
Oct 03, 2006 | 19.94 | 19.94 | 19.41 | 19.42 | 747,017 | -0.70(-3.46%) |
Oct 02, 2006 | 20.39 | 20.48 | 20.11 | 20.12 | 1,837,061 | -0.27(-1.32%) |
Sep 29, 2006 | 20.27 | 20.45 | 20.12 | 20.39 | 150,586 | +0.14(+0.69%) |
Sep 28, 2006 | 20.38 | 20.51 | 20.22 | 20.25 | 340,297 | -0.03(-0.16%) |
Sep 27, 2006 | 20.16 | 20.35 | 19.89 | 20.28 | 255,223 | +0.34(+1.71%) |
Sep 26, 2006 | 19.53 | 19.97 | 19.52 | 19.94 | 260,227 | +0.36(+1.85%) |
Sep 25, 2006 | 19.45 | 19.67 | 19.13 | 19.57 | 625,547 | +0.04(+0.18%) |
Sep 22, 2006 | 19.78 | 19.78 | 19.44 | 19.54 | 131,933 | -0.12(-0.60%) |
Sep 21, 2006 | 19.37 | 19.83 | 19.37 | 19.66 | 493,158 | +0.29(+1.51%) |
Sep 20, 2006 | 19.77 | 19.89 | 19.35 | 19.36 | 753,386 | -0.46(-2.34%) |
Sep 19, 2006 | 20.20 | 20.22 | 19.70 | 19.83 | 196,535 | -0.33(-1.66%) |
Sep 18, 2006 | 19.82 | 20.28 | 19.78 | 20.16 | 287,069 | +0.46(+2.35%) |
Sep 15, 2006 | 19.63 | 19.77 | 19.56 | 19.70 | 435,380 | +0.02(+0.11%) |
Sep 14, 2006 | 20.11 | 20.14 | 19.60 | 19.68 | 242,939 | -0.39(-1.94%) |
Sep 13, 2006 | 19.76 | 20.18 | 19.76 | 20.07 | 269,326 | +0.36(+1.82%) |
Sep 12, 2006 | 19.74 | 20.00 | 19.56 | 19.71 | 834,366 | -0.13(-0.65%) |
Sep 11, 2006 | 20.23 | 20.24 | 19.77 | 19.84 | 751,111 | -0.66(-3.20%) |
Sep 08, 2006 | 20.94 | 21.01 | 20.48 | 20.49 | 408,994 | -0.44(-2.11%) |
Sep 07, 2006 | 20.80 | 21.02 | 20.76 | 20.93 | 334,838 | -0.03(-0.13%) |
Sep 06, 2006 | 21.33 | 21.40 | 20.90 | 20.96 | 233,385 | -0.63(-2.92%) |
Sep 05, 2006 | 21.22 | 21.60 | 21.21 | 21.59 | 272,511 | +0.29(+1.36%) |
Sep 01, 2006 | 21.15 | 21.30 | 21.07 | 21.30 | 230,201 | +0.29(+1.37%) |
Aug 31, 2006 | 21.06 | 21.25 | 21.01 | 21.01 | 416,728 | -0.18(-0.85%) |
Aug 30, 2006 | 21.53 | 21.53 | 20.98 | 21.19 | 400,805 | -0.34(-1.56%) |
Aug 29, 2006 | 21.50 | 21.54 | 21.31 | 21.53 | 297,078 | -0.07(-0.34%) |
Aug 28, 2006 | 21.70 | 21.79 | 21.59 | 21.60 | 223,832 | -0.32(-1.47%) |
Aug 25, 2006 | 21.90 | 22.13 | 21.88 | 21.93 | 211,093 | +0.10(+0.47%) |
Aug 24, 2006 | 21.50 | 21.82 | 21.49 | 21.82 | 185,161 | +0.28(+1.32%) |
Aug 23, 2006 | 21.85 | 21.87 | 21.47 | 21.54 | 154,680 | -0.34(-1.54%) |
Aug 22, 2006 | 21.71 | 21.88 | 21.70 | 21.88 | 204,724 | +0.07(+0.34%) |
Aug 21, 2006 | 21.89 | 21.89 | 21.70 | 21.80 | 259,317 | +0.15(+0.71%) |
Aug 18, 2006 | 21.43 | 21.65 | 21.24 | 21.65 | 108,731 | +0.31(+1.43%) |
Aug 17, 2006 | 21.21 | 21.36 | 21.13 | 21.34 | 441,295 | -0.08(-0.39%) |
Aug 16, 2006 | 21.50 | 21.73 | 21.30 | 21.42 | 289,344 | -0.13(-0.59%) |
Aug 15, 2006 | 21.61 | 21.62 | 21.43 | 21.55 | 237,935 | +0.07(+0.31%) |
Aug 14, 2006 | 21.71 | 21.71 | 21.37 | 21.49 | 277,970 | -0.33(-1.53%) |
Aug 11, 2006 | 21.89 | 21.92 | 21.73 | 21.82 | 76,885 | -0.05(-0.25%) |
Aug 10, 2006 | 21.76 | 21.90 | 21.70 | 21.88 | 223,832 | -0.09(-0.42%) |
Aug 09, 2006 | 22.02 | 22.28 | 21.95 | 21.97 | 284,794 | +0.08(+0.38%) |
Aug 08, 2006 | 21.93 | 22.11 | 21.87 | 21.88 | 251,128 | -0.04(-0.18%) |
Aug 07, 2006 | 21.98 | 22.09 | 21.73 | 21.92 | 245,214 | +0.19(+0.86%) |
Aug 04, 2006 | 22.07 | 22.07 | 21.54 | 21.74 | 200,175 | -0.17(-0.77%) |
Aug 03, 2006 | 21.85 | 22.11 | 21.79 | 21.91 | 188,801 | -0.16(-0.71%) |
Aug 02, 2006 | 22.27 | 22.42 | 21.96 | 22.06 | 276,150 | +0.01(+0.04%) |