Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.26 | 28.59 | 27.44 | 27.72 | 159,107 | +0.24(+0.88%) |
Jul 30, 2007 | 27.25 | 27.69 | 27.00 | 27.48 | 158,459 | +0.23(+0.86%) |
Jul 27, 2007 | 27.34 | 27.64 | 26.98 | 27.25 | 85,785 | -0.75(-2.69%) |
Jul 26, 2007 | 28.14 | 28.29 | 27.65 | 28.00 | 79,958 | -1.16(-3.96%) |
Jul 25, 2007 | 29.30 | 29.45 | 28.89 | 29.16 | 101,809 | +0.07(+0.26%) |
Jul 24, 2007 | 29.40 | 29.59 | 29.07 | 29.08 | 180,472 | -0.71(-2.38%) |
Jul 23, 2007 | 30.03 | 30.08 | 29.66 | 29.79 | 73,645 | -0.38(-1.27%) |
Jul 20, 2007 | 30.37 | 30.45 | 29.95 | 30.17 | 97,277 | -0.72(-2.32%) |
Jul 19, 2007 | 30.98 | 31.06 | 30.71 | 30.89 | 79,148 | -0.51(-1.61%) |
Jul 18, 2007 | 31.33 | 31.43 | 30.95 | 31.40 | 86,108 | -0.39(-1.22%) |
Jul 17, 2007 | 31.76 | 32.06 | 31.72 | 31.79 | 59,563 | +0.04(+0.12%) |
Jul 16, 2007 | 31.58 | 31.90 | 31.49 | 31.75 | 74,616 | +0.09(+0.29%) |
Jul 13, 2007 | 31.79 | 31.80 | 31.35 | 31.66 | 79,472 | -0.46(-1.42%) |
Jul 12, 2007 | 31.48 | 32.28 | 31.43 | 32.11 | 55,841 | +0.57(+1.80%) |
Jul 11, 2007 | 31.47 | 31.63 | 31.37 | 31.55 | 33,019 | -0.07(-0.23%) |
Jul 10, 2007 | 32.04 | 32.13 | 31.56 | 31.62 | 61,668 | -0.99(-3.05%) |
Jul 09, 2007 | 32.42 | 32.89 | 32.15 | 32.61 | 60,211 | +0.38(+1.19%) |
Jul 06, 2007 | 31.76 | 32.37 | 31.76 | 32.23 | 58,107 | +0.26(+0.81%) |
Jul 05, 2007 | 32.11 | 32.23 | 31.81 | 31.97 | 92,906 | +0.41(+1.29%) |
Jul 03, 2007 | 31.66 | 31.66 | 31.45 | 31.56 | 40,302 | -0.42(-1.31%) |
Jul 02, 2007 | 31.42 | 32.21 | 31.42 | 31.98 | 92,097 | +1.20(+3.89%) |
Jun 29, 2007 | 31.03 | 31.22 | 30.71 | 30.79 | 48,719 | -0.02(-0.08%) |
Jun 28, 2007 | 30.70 | 30.98 | 30.48 | 30.81 | 38,036 | +0.20(+0.65%) |
Jun 27, 2007 | 30.47 | 30.67 | 30.26 | 30.61 | 40,788 | -0.17(-0.54%) |
Jun 26, 2007 | 31.03 | 31.11 | 30.64 | 30.78 | 30,914 | -0.11(-0.36%) |
Jun 25, 2007 | 31.16 | 31.43 | 30.87 | 30.89 | 64,096 | +0.04(+0.12%) |
Jun 22, 2007 | 31.00 | 31.01 | 30.67 | 30.85 | 126,411 | -0.12(-0.40%) |
Jun 21, 2007 | 30.77 | 31.16 | 30.76 | 30.98 | 139,360 | -0.61(-1.94%) |
Jun 20, 2007 | 31.63 | 31.92 | 31.34 | 31.59 | 102,618 | +0.83(+2.71%) |
Jun 19, 2007 | 30.58 | 30.90 | 30.50 | 30.76 | 242,626 | -0.07(-0.24%) |
Jun 18, 2007 | 31.04 | 31.04 | 30.70 | 30.83 | 58,754 | +0.12(+0.38%) |
Jun 15, 2007 | 31.05 | 31.13 | 30.48 | 30.71 | 69,922 | +0.41(+1.35%) |
Jun 14, 2007 | 30.13 | 30.55 | 30.06 | 30.30 | 38,684 | +0.38(+1.26%) |
Jun 13, 2007 | 29.41 | 30.00 | 29.41 | 29.93 | 67,818 | +0.63(+2.15%) |
Jun 12, 2007 | 29.56 | 29.77 | 29.23 | 29.30 | 70,246 | -0.83(-2.77%) |
Jun 11, 2007 | 30.30 | 30.37 | 29.77 | 30.13 | 39,169 | -0.13(-0.43%) |
Jun 08, 2007 | 29.83 | 30.35 | 29.66 | 30.26 | 43,701 | +0.65(+2.19%) |
Jun 07, 2007 | 29.69 | 30.07 | 29.49 | 29.61 | 46,129 | -0.74(-2.44%) |
Jun 06, 2007 | 30.48 | 30.48 | 29.93 | 30.35 | 80,929 | -0.28(-0.91%) |
Jun 05, 2007 | 30.98 | 31.04 | 30.62 | 30.63 | 43,378 | -1.23(-3.86%) |
Jun 04, 2007 | 31.56 | 31.92 | 31.52 | 31.86 | 45,644 | +0.39(+1.24%) |
Jun 01, 2007 | 31.36 | 31.53 | 31.26 | 31.47 | 37,389 | +0.95(+3.10%) |
May 31, 2007 | 30.55 | 30.64 | 30.32 | 30.53 | 46,939 | +0.54(+1.79%) |
May 30, 2007 | 29.73 | 29.99 | 29.59 | 29.99 | 51,956 | -0.25(-0.82%) |
May 29, 2007 | 30.42 | 30.42 | 30.07 | 30.24 | 38,846 | -0.20(-0.67%) |
May 25, 2007 | 30.63 | 30.64 | 30.25 | 30.44 | 64,257 | -0.36(-1.18%) |
May 24, 2007 | 30.83 | 31.10 | 30.69 | 30.80 | 69,599 | +0.59(+1.94%) |
May 23, 2007 | 30.28 | 30.54 | 30.15 | 30.22 | 38,522 | +0.04(+0.12%) |
May 22, 2007 | 29.96 | 30.50 | 29.80 | 30.18 | 81,724 | +0.96(+3.30%) |
May 21, 2007 | 29.27 | 29.43 | 29.17 | 29.22 | 47,262 | -0.11(-0.36%) |
May 18, 2007 | 29.07 | 29.43 | 28.98 | 29.32 | 94,201 | +0.12(+0.42%) |
May 17, 2007 | 29.11 | 29.34 | 28.88 | 29.20 | 71,217 | -0.09(-0.30%) |
May 16, 2007 | 29.66 | 29.66 | 29.06 | 29.28 | 57,621 | -0.26(-0.88%) |
May 15, 2007 | 29.41 | 29.95 | 29.34 | 29.54 | 90,478 | +0.44(+1.53%) |
May 14, 2007 | 28.85 | 29.12 | 28.73 | 29.10 | 96,629 | +0.26(+0.90%) |
May 11, 2007 | 28.42 | 28.91 | 28.42 | 28.84 | 42,568 | +0.42(+1.48%) |
May 10, 2007 | 28.76 | 28.92 | 28.38 | 28.42 | 69,437 | -0.80(-2.73%) |
May 09, 2007 | 6178 | 29.25 | 28.84 | 29.22 | 112,977 | -0.46(-1.56%) |
May 08, 2007 | 29.87 | 29.90 | 29.53 | 29.68 | 72,512 | -1.03(-3.34%) |
May 07, 2007 | 30.49 | 30.80 | 30.37 | 30.71 | 41,597 | +0.43(+1.43%) |
May 04, 2007 | 30.85 | 31.20 | 30.19 | 30.27 | 122,041 | +0.15(+0.49%) |
May 03, 2007 | 28.92 | 30.23 | 28.86 | 30.13 | 227,411 | +1.68(+5.91%) |
May 02, 2007 | 28.02 | 28.51 | 28.02 | 28.44 | 83,842 | +0.97(+3.53%) |
May 01, 2007 | 27.64 | 27.72 | 27.23 | 27.47 | 72,998 | -0.13(-0.47%) |
Apr 30, 2007 | 27.39 | 27.79 | 27.24 | 27.60 | 87,403 | +0.27(+0.97%) |
Apr 27, 2007 | 27.20 | 27.56 | 27.09 | 27.34 | 52,442 | -0.21(-0.76%) |
Apr 26, 2007 | 27.32 | 27.68 | 27.32 | 27.55 | 45,320 | +0.32(+1.18%) |
Apr 25, 2007 | 27.10 | 27.28 | 26.98 | 27.23 | 48,395 | +0.04(+0.16%) |
Apr 24, 2007 | 27.15 | 27.21 | 26.80 | 27.18 | 52,947 | -0.19(-0.68%) |
Apr 23, 2007 | 27.41 | 27.49 | 27.31 | 27.37 | 66,038 | -0.33(-1.20%) |
Apr 20, 2007 | 27.55 | 27.77 | 27.32 | 27.70 | 63,772 | +0.22(+0.81%) |
Apr 19, 2007 | 27.11 | 27.64 | 27.10 | 27.48 | 86,432 | +0.04(+0.16%) |
Apr 18, 2007 | 27.23 | 27.46 | 27.04 | 27.44 | 37,551 | -0.17(-0.60%) |
Apr 17, 2007 | 27.45 | 27.61 | 27.42 | 27.60 | 62,801 | -0.47(-1.67%) |
Apr 16, 2007 | 27.82 | 28.60 | 27.63 | 28.07 | 67,495 | +0.06(+0.22%) |
Apr 13, 2007 | 27.87 | 28.27 | 27.81 | 28.01 | 32,371 | -0.20(-0.70%) |
Apr 12, 2007 | 28.08 | 28.38 | 27.98 | 28.21 | 103,265 | +0.22(+0.79%) |
Apr 11, 2007 | 28.17 | 28.24 | 27.88 | 27.99 | 36,418 | -0.09(-0.33%) |
Apr 10, 2007 | 27.73 | 28.21 | 27.73 | 28.08 | 40,464 | +0.38(+1.38%) |
Apr 09, 2007 | 27.75 | 27.75 | 27.33 | 27.70 | 37,551 | +0.11(+0.38%) |
Apr 05, 2007 | 27.45 | 27.83 | 27.37 | 27.59 | 61,506 | +0.25(+0.93%) |
Apr 04, 2007 | 27.12 | 27.35 | 27.03 | 27.34 | 47,910 | +0.09(+0.32%) |
Apr 03, 2007 | 27.02 | 27.40 | 27.01 | 27.25 | 30,267 | +0.30(+1.10%) |
Apr 02, 2007 | 26.75 | 26.97 | 26.65 | 26.96 | 60,696 | +0.09(+0.32%) |
Mar 30, 2007 | 26.52 | 26.87 | 26.44 | 26.87 | 36,580 | +0.26(+0.98%) |
Mar 29, 2007 | 26.61 | 26.86 | 26.37 | 26.61 | 39,979 | +0.38(+1.46%) |
Mar 28, 2007 | 26.04 | 26.58 | 26.04 | 26.23 | 33,342 | +0.00(+0.00%) |
Mar 27, 2007 | 26.18 | 26.29 | 25.99 | 26.23 | 39,331 | -0.25(-0.93%) |
Mar 26, 2007 | 26.68 | 26.78 | 26.26 | 26.47 | 37,389 | -0.15(-0.56%) |
Mar 23, 2007 | 26.34 | 26.70 | 26.25 | 26.62 | 48,233 | +0.18(+0.68%) |
Mar 22, 2007 | 26.53 | 26.59 | 26.31 | 26.44 | 32,048 | +0.34(+1.30%) |
Mar 21, 2007 | 25.68 | 26.13 | 25.65 | 26.10 | 46,777 | +0.83(+3.30%) |
Mar 20, 2007 | 25.09 | 25.45 | 25.09 | 25.27 | 42,245 | +0.04(+0.17%) |
Mar 19, 2007 | 25.23 | 25.52 | 25.09 | 25.23 | 51,471 | +0.32(+1.26%) |
Mar 16, 2007 | 25.10 | 25.14 | 24.84 | 24.91 | 53,898 | -0.01(-0.05%) |
Mar 15, 2007 | 24.53 | 25.12 | 24.47 | 24.92 | 157,002 | +0.33(+1.36%) |
Mar 14, 2007 | 24.59 | 24.72 | 24.23 | 24.59 | 60,211 | -0.90(-3.51%) |
Mar 13, 2007 | 26.12 | 25.84 | 25.45 | 25.49 | 61,182 | -0.63(-2.41%) |
Mar 12, 2007 | 26.27 | 26.33 | 25.94 | 26.12 | 42,245 | -0.33(-1.24%) |
Mar 09, 2007 | 26.51 | 26.56 | 26.13 | 26.44 | 36,418 | -0.15(-0.58%) |
Mar 08, 2007 | 26.46 | 27.12 | 26.37 | 26.60 | 40,302 | +0.14(+0.54%) |
Mar 07, 2007 | 26.10 | 26.57 | 26.07 | 26.46 | 55,517 | +0.40(+1.52%) |
Mar 06, 2007 | 25.68 | 26.42 | 25.68 | 26.06 | 59,725 | +0.84(+3.33%) |
Mar 05, 2007 | 25.49 | 25.50 | 25.10 | 25.22 | 46,453 | -0.78(-3.02%) |
Mar 02, 2007 | 25.73 | 26.22 | 25.61 | 26.00 | 38,522 | -0.19(-0.71%) |
Mar 01, 2007 | 26.13 | 26.56 | 25.44 | 26.19 | 64,905 | -0.03(-0.12%) |
Feb 28, 2007 | 25.89 | 26.26 | 25.89 | 26.22 | 43,701 | -0.02(-0.07%) |
Feb 27, 2007 | 26.57 | 26.88 | 25.93 | 26.24 | 42,245 | -1.08(-3.96%) |
Feb 26, 2007 | 27.46 | 27.48 | 27.27 | 27.32 | 36,903 | +0.01(+0.05%) |
Feb 23, 2007 | 27.46 | 27.49 | 27.22 | 27.31 | 38,036 | -0.09(-0.34%) |
Feb 22, 2007 | 27.70 | 27.70 | 27.23 | 27.40 | 43,216 | -0.40(-1.44%) |
Feb 21, 2007 | 27.83 | 27.94 | 27.60 | 27.80 | 70,570 | -0.40(-1.42%) |
Feb 20, 2007 | 28.07 | 28.26 | 27.81 | 28.20 | 117,671 | +0.52(+1.87%) |
Feb 16, 2007 | 27.00 | 27.91 | 27.00 | 27.68 | 107,797 | +0.19(+0.70%) |
Feb 15, 2007 | 27.62 | 27.71 | 27.36 | 27.49 | 49,043 | +0.22(+0.79%) |
Feb 14, 2007 | 26.94 | 27.49 | 26.93 | 27.28 | 56,164 | +1.06(+4.05%) |
Feb 13, 2007 | 26.05 | 26.28 | 25.97 | 26.21 | 32,371 | +0.17(+0.66%) |
Feb 12, 2007 | 25.97 | 26.07 | 25.79 | 26.04 | 56,812 | -0.19(-0.71%) |
Feb 09, 2007 | 25.96 | 26.33 | 25.96 | 26.23 | 48,395 | +0.38(+1.46%) |
Feb 08, 2007 | 25.44 | 25.86 | 25.44 | 25.85 | 94,201 | +0.12(+0.48%) |
Feb 07, 2007 | 25.81 | 25.82 | 25.60 | 25.73 | 40,950 | -0.02(-0.09%) |
Feb 06, 2007 | 25.54 | 25.87 | 25.54 | 25.75 | 63,448 | -0.25(-0.98%) |
Feb 05, 2007 | 25.46 | 26.33 | 25.40 | 26.00 | 178,368 | +0.49(+1.91%) |
Feb 02, 2007 | 25.34 | 25.55 | 25.29 | 25.52 | 37,551 | +0.32(+1.25%) |
Feb 01, 2007 | 24.76 | 25.32 | 24.76 | 25.20 | 43,863 | +0.57(+2.31%) |
Jan 31, 2007 | 24.53 | 24.84 | 24.47 | 24.63 | 84,166 | +0.06(+0.25%) |
Jan 30, 2007 | 24.84 | 24.84 | 24.14 | 24.57 | 78,177 | -0.48(-1.90%) |
Jan 29, 2007 | 24.89 | 25.31 | 24.79 | 25.05 | 48,233 | +0.01(+0.02%) |
Jan 26, 2007 | 24.84 | 25.05 | 24.65 | 25.04 | 41,273 | -0.01(-0.05%) |
Jan 25, 2007 | 25.05 | 25.76 | 24.95 | 25.05 | 150,528 | -0.09(-0.37%) |
Jan 24, 2007 | 24.96 | 25.25 | 24.93 | 25.15 | 45,805 | +0.23(+0.92%) |
Jan 23, 2007 | 24.63 | 24.99 | 24.63 | 24.92 | 64,743 | +0.03(+0.12%) |
Jan 22, 2007 | 24.79 | 25.11 | 24.53 | 24.89 | 64,743 | +0.01(+0.05%) |
Jan 19, 2007 | 24.35 | 25.26 | 24.25 | 24.87 | 85,461 | +0.57(+2.34%) |
Jan 18, 2007 | 24.51 | 24.56 | 23.57 | 24.31 | 41,921 | -0.09(-0.38%) |
Jan 17, 2007 | 24.25 | 24.86 | 24.20 | 24.40 | 50,014 | -0.01(-0.03%) |
Jan 16, 2007 | 24.53 | 24.65 | 24.29 | 24.40 | 31,562 | -0.22(-0.88%) |
Jan 12, 2007 | 24.50 | 24.71 | 24.50 | 24.62 | 30,914 | -0.04(-0.15%) |
Jan 11, 2007 | 24.53 | 24.77 | 24.40 | 24.66 | 122,203 | -0.78(-3.08%) |
Jan 10, 2007 | 24.56 | 25.65 | 24.40 | 25.44 | 280,339 | +0.44(+1.75%) |
Jan 09, 2007 | 24.87 | 25.07 | 24.36 | 25.00 | 36,418 | +0.19(+0.75%) |
Jan 08, 2007 | 25.19 | 25.51 | 24.78 | 24.82 | 28,001 | -0.14(-0.57%) |
Jan 05, 2007 | 25.21 | 25.21 | 24.81 | 24.96 | 92,583 | -0.68(-2.65%) |
Jan 04, 2007 | 25.34 | 25.64 | 25.18 | 25.64 | 181,605 | -0.04(-0.17%) |
Jan 03, 2007 | 26.20 | 26.20 | 25.52 | 25.68 | 91,935 | -0.57(-2.19%) |
Dec 29, 2006 | 26.20 | 26.44 | 25.84 | 26.26 | 134,342 | +0.04(+0.17%) |
Dec 28, 2006 | 26.07 | 26.82 | 26.01 | 26.21 | 38,360 | +0.30(+1.14%) |
Dec 27, 2006 | 25.52 | 25.95 | 25.44 | 25.92 | 20,070 | +0.61(+2.42%) |
Dec 26, 2006 | 25.67 | 25.67 | 24.93 | 25.31 | 30,753 | -0.24(-0.94%) |
Dec 22, 2006 | 25.50 | 25.64 | 25.05 | 25.55 | 41,435 | -0.04(-0.17%) |
Dec 21, 2006 | 25.42 | 25.79 | 25.24 | 25.59 | 31,724 | +0.03(+0.12%) |
Dec 20, 2006 | 25.62 | 25.94 | 25.43 | 25.56 | 38,522 | -0.23(-0.91%) |
Dec 19, 2006 | 24.84 | 25.79 | 24.84 | 25.79 | 84,975 | +1.06(+4.30%) |
Dec 18, 2006 | 24.82 | 24.85 | 24.47 | 24.73 | 39,331 | -0.78(-3.07%) |
Dec 15, 2006 | 24.65 | 28.30 | 24.60 | 25.52 | 36,580 | +1.04(+4.27%) |
Dec 14, 2006 | 24.43 | 24.71 | 24.32 | 24.47 | 15,214 | +0.10(+0.41%) |
Dec 13, 2006 | 24.34 | 24.79 | 24.10 | 24.37 | 32,371 | -0.06(-0.25%) |
Dec 12, 2006 | 24.23 | 24.71 | 24.21 | 24.43 | 16,024 | +0.28(+1.15%) |
Dec 11, 2006 | 23.82 | 24.40 | 23.82 | 24.16 | 35,285 | +0.19(+0.77%) |
Dec 08, 2006 | 24.03 | 24.16 | 23.79 | 23.97 | 30,429 | -0.21(-0.87%) |
Dec 07, 2006 | 24.03 | 24.25 | 23.89 | 24.18 | 21,850 | +0.19(+0.80%) |
Dec 06, 2006 | 23.79 | 24.06 | 23.79 | 23.99 | 18,937 | +0.27(+1.12%) |
Dec 05, 2006 | 23.47 | 23.81 | 23.47 | 23.72 | 20,879 | +0.25(+1.05%) |
Dec 04, 2006 | 23.27 | 23.84 | 23.15 | 23.48 | 15,700 | +0.09(+0.40%) |
Dec 01, 2006 | 23.37 | 23.70 | 23.23 | 23.38 | 27,030 | -0.34(-1.43%) |
Nov 30, 2006 | 23.38 | 23.77 | 23.38 | 23.72 | 22,336 | +0.13(+0.55%) |
Nov 29, 2006 | 23.50 | 23.69 | 23.32 | 23.59 | 31,886 | +0.43(+1.84%) |
Nov 28, 2006 | 23.13 | 23.23 | 23.04 | 23.17 | 18,613 | -0.27(-1.16%) |
Nov 27, 2006 | 23.45 | 23.45 | 23.32 | 23.44 | 39,817 | -0.46(-1.91%) |
Nov 24, 2006 | 23.66 | 23.90 | 23.64 | 23.90 | 8,578 | -0.04(-0.16%) |
Nov 22, 2006 | 23.71 | 24.10 | 23.71 | 23.93 | 19,584 | +0.38(+1.63%) |
Nov 21, 2006 | 23.22 | 23.56 | 23.22 | 23.55 | 39,979 | +0.54(+2.34%) |
Nov 20, 2006 | 23.07 | 23.13 | 22.91 | 23.01 | 32,209 | -0.01(-0.03%) |
Nov 17, 2006 | 22.77 | 23.10 | 22.73 | 23.02 | 44,349 | +0.42(+1.86%) |
Nov 16, 2006 | 22.57 | 22.75 | 22.53 | 22.60 | 28,810 | +0.09(+0.41%) |
Nov 15, 2006 | 22.28 | 22.55 | 22.28 | 22.51 | 68,304 | +0.32(+1.42%) |
Nov 14, 2006 | 22.12 | 22.31 | 21.96 | 22.19 | 31,886 | +0.11(+0.48%) |
Nov 13, 2006 | 22.06 | 22.19 | 22.02 | 22.09 | 25,897 | -0.12(-0.56%) |
Nov 10, 2006 | 22.03 | 22.21 | 21.84 | 22.21 | 35,123 | +0.22(+1.01%) |
Nov 09, 2006 | 22.04 | 22.24 | 21.83 | 21.99 | 35,123 | -0.28(-1.25%) |
Nov 08, 2006 | 22.00 | 22.35 | 21.98 | 22.27 | 51,147 | +0.05(+0.22%) |
Nov 07, 2006 | 22.07 | 22.41 | 22.06 | 22.22 | 52,604 | +0.06(+0.28%) |
Nov 06, 2006 | 21.96 | 22.24 | 21.91 | 22.16 | 46,939 | +0.23(+1.07%) |
Nov 03, 2006 | 21.92 | 22.03 | 21.47 | 21.92 | 243,759 | -0.02(-0.11%) |
Nov 02, 2006 | 21.98 | 22.15 | 21.53 | 21.95 | 187,270 | -0.25(-1.11%) |
Nov 01, 2006 | 22.15 | 22.61 | 22.03 | 22.19 | 84,490 | +0.08(+0.36%) |
Oct 31, 2006 | 21.95 | 22.22 | 21.86 | 22.11 | 51,794 | +0.38(+1.76%) |
Oct 30, 2006 | 21.54 | 21.75 | 21.54 | 21.73 | 25,897 | -0.25(-1.12%) |
Oct 27, 2006 | 21.87 | 21.98 | 21.81 | 21.98 | 38,684 | +0.24(+1.11%) |
Oct 26, 2006 | 21.66 | 21.75 | 21.49 | 21.73 | 136,284 | +0.04(+0.17%) |
Oct 25, 2006 | 21.46 | 21.78 | 21.41 | 21.70 | 38,522 | +0.38(+1.80%) |
Oct 24, 2006 | 21.07 | 21.43 | 21.02 | 21.31 | 40,950 | -0.16(-0.75%) |
Oct 23, 2006 | 21.16 | 21.75 | 21.09 | 21.48 | 54,708 | -0.15(-0.69%) |
Oct 20, 2006 | 21.59 | 21.85 | 21.28 | 21.62 | 76,720 | -0.30(-1.38%) |
Oct 19, 2006 | 21.64 | 22.00 | 21.62 | 21.93 | 40,464 | +0.19(+0.88%) |
Oct 18, 2006 | 21.59 | 21.77 | 21.46 | 21.73 | 27,030 | +0.30(+1.41%) |
Oct 17, 2006 | 21.31 | 21.54 | 21.25 | 21.43 | 39,007 | +0.11(+0.49%) |
Oct 16, 2006 | 21.13 | 21.44 | 21.04 | 21.33 | 71,703 | +0.04(+0.20%) |
Oct 13, 2006 | 21.23 | 21.33 | 21.02 | 21.28 | 49,690 | -0.28(-1.29%) |
Oct 12, 2006 | 21.25 | 21.67 | 21.22 | 21.56 | 19,099 | +0.06(+0.29%) |
Oct 11, 2006 | 21.31 | 21.56 | 21.30 | 21.50 | 36,741 | +0.09(+0.43%) |
Oct 10, 2006 | 21.28 | 21.59 | 21.28 | 21.41 | 21,365 | +0.03(+0.14%) |
Oct 09, 2006 | 21.17 | 21.44 | 21.14 | 21.38 | 17,642 | +0.12(+0.58%) |
Oct 06, 2006 | 21.38 | 21.44 | 21.04 | 21.25 | 24,116 | -0.22(-1.01%) |
Oct 05, 2006 | 21.39 | 21.65 | 21.32 | 21.47 | 21,850 | -0.01(-0.06%) |
Oct 04, 2006 | 21.38 | 21.72 | 21.31 | 21.48 | 27,354 | +0.18(+0.84%) |
Oct 03, 2006 | 21.35 | 21.37 | 21.14 | 21.30 | 23,307 | +0.10(+0.47%) |
Oct 02, 2006 | 21.25 | 21.51 | 21.14 | 21.20 | 24,926 | -0.20(-0.92%) |
Sep 29, 2006 | 21.18 | 21.48 | 21.14 | 21.40 | 37,874 | +0.00(+0.00%) |
Sep 28, 2006 | 21.22 | 21.56 | 21.22 | 21.40 | 18,128 | +0.17(+0.81%) |
Sep 27, 2006 | 21.10 | 21.29 | 21.01 | 21.23 | 38,036 | -0.02(-0.12%) |
Sep 26, 2006 | 21.17 | 21.41 | 21.07 | 21.25 | 37,227 | +0.03(+0.15%) |
Sep 25, 2006 | 21.15 | 21.25 | 21.07 | 21.22 | 29,134 | -0.02(-0.12%) |
Sep 22, 2006 | 21.10 | 21.28 | 21.02 | 21.25 | 105,046 | -0.25(-1.18%) |
Sep 21, 2006 | 21.36 | 21.54 | 21.25 | 21.50 | 42,083 | -0.12(-0.57%) |
Sep 20, 2006 | 21.33 | 21.62 | 21.25 | 21.62 | 26,382 | +0.32(+1.48%) |
Sep 19, 2006 | 21.61 | 21.62 | 21.07 | 21.31 | 33,019 | -0.62(-2.85%) |
Sep 18, 2006 | 21.64 | 22.09 | 21.49 | 21.93 | 51,956 | +0.49(+2.28%) |
Sep 15, 2006 | 21.48 | 21.61 | 21.28 | 21.44 | 28,163 | +0.12(+0.58%) |
Sep 14, 2006 | 21.56 | 21.60 | 21.09 | 21.32 | 948,977 | -0.24(-1.12%) |
Sep 13, 2006 | 21.30 | 21.62 | 21.12 | 21.56 | 16,185 | -0.01(-0.06%) |
Sep 12, 2006 | 21.07 | 21.69 | 21.01 | 21.57 | 30,591 | +0.30(+1.39%) |
Sep 11, 2006 | 21.17 | 21.30 | 21.01 | 21.28 | 17,642 | +0.13(+0.61%) |
Sep 08, 2006 | 21.03 | 21.21 | 21.01 | 21.15 | 29,620 | -0.39(-1.81%) |
Sep 07, 2006 | 21.42 | 21.65 | 21.28 | 21.54 | 88,536 | -0.40(-1.83%) |
Sep 06, 2006 | 22.08 | 22.18 | 21.88 | 21.94 | 66,038 | -0.18(-0.81%) |
Sep 05, 2006 | 22.14 | 22.24 | 21.93 | 22.12 | 46,777 | +0.03(+0.14%) |
Sep 01, 2006 | 21.80 | 22.09 | 21.80 | 22.09 | 8,740 | +0.59(+2.73%) |
Aug 31, 2006 | 21.60 | 21.73 | 21.48 | 21.50 | 40,140 | -0.11(-0.52%) |
Aug 30, 2006 | 21.41 | 21.63 | 21.35 | 21.61 | 19,746 | +0.30(+1.39%) |
Aug 29, 2006 | 21.07 | 21.31 | 21.04 | 21.31 | 27,030 | +0.36(+1.74%) |
Aug 28, 2006 | 20.82 | 21.07 | 20.79 | 20.95 | 20,070 | +0.16(+0.77%) |
Aug 25, 2006 | 20.56 | 20.88 | 20.48 | 20.79 | 43,701 | +0.16(+0.78%) |
Aug 24, 2006 | 20.54 | 20.77 | 20.45 | 20.63 | 18,937 | +0.23(+1.15%) |
Aug 23, 2006 | 20.67 | 20.73 | 20.25 | 20.39 | 17,966 | -0.36(-1.76%) |
Aug 22, 2006 | 20.63 | 20.78 | 20.57 | 20.76 | 12,624 | +0.12(+0.57%) |
Aug 21, 2006 | 20.76 | 20.78 | 20.46 | 20.64 | 20,070 | +0.33(+1.61%) |
Aug 18, 2006 | 20.26 | 20.32 | 20.17 | 20.31 | 19,584 | -0.24(-1.17%) |
Aug 17, 2006 | 20.31 | 20.63 | 20.31 | 20.55 | 28,810 | -0.06(-0.27%) |
Aug 16, 2006 | 20.35 | 20.67 | 20.30 | 20.61 | 13,757 | +0.24(+1.18%) |
Aug 15, 2006 | 20.19 | 20.38 | 20.15 | 20.37 | 16,024 | +0.04(+0.21%) |
Aug 14, 2006 | 20.10 | 20.37 | 20.08 | 20.33 | 15,700 | +0.33(+1.67%) |
Aug 11, 2006 | 20.20 | 20.43 | 19.92 | 19.99 | 40,626 | -0.62(-3.00%) |
Aug 10, 2006 | 20.44 | 20.72 | 20.37 | 20.61 | 38,522 | -0.36(-1.71%) |
Aug 09, 2006 | 20.80 | 21.01 | 20.64 | 20.97 | 20,717 | +0.25(+1.19%) |
Aug 08, 2006 | 20.62 | 20.82 | 20.25 | 20.72 | 11,006 | +0.09(+0.45%) |
Aug 07, 2006 | 20.73 | 20.74 | 20.47 | 20.63 | 13,757 | -0.13(-0.63%) |
Aug 04, 2006 | 20.82 | 21.10 | 20.70 | 20.76 | 33,666 | +0.00(+0.00%) |
Aug 03, 2006 | 20.27 | 21.01 | 20.13 | 20.76 | 117,347 | +0.25(+1.21%) |
Aug 02, 2006 | 20.32 | 20.68 | 20.32 | 20.51 | 20,394 | +0.38(+1.87%) |