Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 27.39 | 27.45 | 26.82 | 26.85 | 3,548,495 | -0.12(-0.44%) |
May 30, 2007 | 26.69 | 26.97 | 26.50 | 26.97 | 8,364,260 | +0.28(+1.06%) |
May 29, 2007 | 26.78 | 26.99 | 26.64 | 26.69 | 3,863,579 | +0.05(+0.19%) |
May 25, 2007 | 26.70 | 27.02 | 26.35 | 26.64 | 4,722,990 | -0.07(-0.25%) |
May 24, 2007 | 27.57 | 27.66 | 26.66 | 26.70 | 11,145,201 | -0.86(-3.13%) |
May 23, 2007 | 27.95 | 28.37 | 27.54 | 27.57 | 5,484,231 | +0.01(+0.04%) |
May 22, 2007 | 27.92 | 28.01 | 27.52 | 27.56 | 4,248,119 | -0.46(-1.65%) |
May 21, 2007 | 27.74 | 28.03 | 27.67 | 28.02 | 2,457,728 | +0.32(+1.14%) |
May 18, 2007 | 27.84 | 27.88 | 27.57 | 27.70 | 2,536,631 | -0.09(-0.32%) |
May 17, 2007 | 28.05 | 28.05 | 27.75 | 27.79 | 2,433,575 | -0.28(-1.00%) |
May 16, 2007 | 27.93 | 28.11 | 27.92 | 28.07 | 2,606,558 | +0.20(+0.73%) |
May 15, 2007 | 27.73 | 28.17 | 27.62 | 27.87 | 4,282,256 | +0.16(+0.57%) |
May 14, 2007 | 27.55 | 27.77 | 27.55 | 27.71 | 4,460,106 | +0.14(+0.49%) |
May 11, 2007 | 27.52 | 27.59 | 27.43 | 27.58 | 2,973,222 | +0.10(+0.37%) |
May 10, 2007 | 27.81 | 27.83 | 27.48 | 27.48 | 3,460,785 | -0.39(-1.40%) |
May 09, 2007 | 28.09 | 28.15 | 27.71 | 27.87 | 3,925,181 | -0.22(-0.78%) |
May 08, 2007 | 28.27 | 28.27 | 27.98 | 28.09 | 4,775,675 | -0.40(-1.41%) |
May 07, 2007 | 28.45 | 28.56 | 28.42 | 28.49 | 5,080,962 | +0.07(+0.26%) |
May 04, 2007 | 28.65 | 28.69 | 28.36 | 28.41 | 2,222,691 | -0.13(-0.45%) |
May 03, 2007 | 28.56 | 28.71 | 28.38 | 28.54 | 6,046,995 | +0.01(+0.02%) |
May 02, 2007 | 28.49 | 28.75 | 28.34 | 28.54 | 3,505,698 | -0.02(-0.08%) |
May 01, 2007 | 28.19 | 28.60 | 28.19 | 28.56 | 3,838,882 | +0.25(+0.88%) |
Apr 30, 2007 | 28.38 | 28.46 | 28.27 | 28.31 | 6,870,034 | -0.07(-0.26%) |
Apr 27, 2007 | 28.19 | 28.40 | 27.91 | 28.38 | 4,080,131 | +0.06(+0.20%) |
Apr 26, 2007 | 27.90 | 28.77 | 27.90 | 28.33 | 6,396,301 | -0.26(-0.91%) |
Apr 25, 2007 | 28.86 | 28.89 | 28.55 | 28.59 | 13,359,031 | -0.14(-0.47%) |
Apr 24, 2007 | 28.53 | 28.78 | 28.43 | 28.72 | 4,304,607 | +0.20(+0.69%) |
Apr 23, 2007 | 28.30 | 28.58 | 28.30 | 28.52 | 2,902,532 | +0.15(+0.52%) |
Apr 20, 2007 | 28.28 | 28.63 | 28.17 | 28.38 | 5,041,829 | +0.26(+0.92%) |
Apr 19, 2007 | 28.06 | 28.19 | 27.93 | 28.12 | 4,279,556 | +0.06(+0.22%) |
Apr 18, 2007 | 27.66 | 28.21 | 27.65 | 28.06 | 4,270,825 | +0.16(+0.57%) |
Apr 17, 2007 | 27.67 | 27.94 | 27.65 | 27.90 | 3,009,356 | +0.25(+0.92%) |
Apr 16, 2007 | 27.62 | 27.75 | 27.50 | 27.65 | 2,657,565 | +0.21(+0.78%) |
Apr 13, 2007 | 27.86 | 27.86 | 27.23 | 27.43 | 2,059,268 | +0.03(+0.12%) |
Apr 12, 2007 | 27.54 | 27.56 | 27.10 | 27.40 | 4,260,713 | -0.10(-0.35%) |
Apr 11, 2007 | 27.76 | 27.83 | 27.43 | 27.49 | 4,555,409 | -0.34(-1.24%) |
Apr 10, 2007 | 27.75 | 27.95 | 27.70 | 27.84 | 4,201,465 | -0.11(-0.38%) |
Apr 09, 2007 | 27.58 | 27.97 | 27.53 | 27.94 | 2,902,555 | +0.41(+1.49%) |
Apr 05, 2007 | 27.12 | 27.59 | 27.12 | 27.53 | 3,360,024 | +0.02(+0.08%) |
Apr 04, 2007 | 27.84 | 27.90 | 27.44 | 27.51 | 5,573,283 | -0.33(-1.19%) |
Apr 03, 2007 | 28.09 | 28.15 | 27.82 | 27.84 | 4,618,153 | -0.24(-0.84%) |
Apr 02, 2007 | 27.48 | 28.08 | 27.48 | 28.08 | 3,711,516 | +0.60(+2.17%) |
Mar 30, 2007 | 27.73 | 27.89 | 27.09 | 27.48 | 4,047,491 | -0.16(-0.57%) |
Mar 29, 2007 | 27.72 | 27.72 | 27.40 | 27.64 | 3,545,302 | +0.11(+0.41%) |
Mar 28, 2007 | 27.57 | 27.76 | 27.33 | 27.53 | 3,516,835 | -0.06(-0.20%) |
Mar 27, 2007 | 27.69 | 27.70 | 27.42 | 27.58 | 3,115,488 | -0.21(-0.75%) |
Mar 26, 2007 | 27.61 | 27.83 | 27.52 | 27.79 | 6,311,689 | +0.08(+0.28%) |
Mar 23, 2007 | 27.18 | 27.82 | 27.08 | 27.71 | 5,045,838 | +0.44(+1.61%) |
Mar 22, 2007 | 27.56 | 27.57 | 26.96 | 27.27 | 3,885,787 | +0.19(+0.71%) |
Mar 21, 2007 | 26.57 | 27.23 | 26.40 | 27.08 | 6,779,996 | +0.44(+1.65%) |
Mar 20, 2007 | 26.02 | 26.66 | 25.96 | 26.64 | 3,231,156 | +0.48(+1.85%) |
Mar 19, 2007 | 25.91 | 26.24 | 25.86 | 26.16 | 3,253,852 | +0.24(+0.94%) |
Mar 16, 2007 | 26.19 | 26.24 | 25.88 | 25.91 | 4,517,751 | -0.21(-0.82%) |
Mar 15, 2007 | 25.61 | 26.19 | 25.52 | 26.13 | 4,069,488 | +0.42(+1.62%) |
Mar 14, 2007 | 25.61 | 25.75 | 25.32 | 25.71 | 3,787,364 | +0.19(+0.75%) |
Mar 13, 2007 | 26.00 | 25.99 | 25.49 | 25.52 | 3,181,832 | -0.48(-1.84%) |
Mar 12, 2007 | 25.38 | 26.02 | 25.37 | 26.00 | 2,544,030 | +0.55(+2.15%) |
Mar 09, 2007 | 26.04 | 26.04 | 25.40 | 25.45 | 3,107,151 | +0.01(+0.02%) |
Mar 08, 2007 | 25.55 | 25.68 | 25.38 | 25.45 | 3,473,814 | -0.02(-0.07%) |
Mar 07, 2007 | 25.62 | 25.77 | 25.43 | 25.46 | 4,197,258 | -0.09(-0.35%) |
Mar 06, 2007 | 25.20 | 25.65 | 25.02 | 25.55 | 5,019,407 | +0.58(+2.33%) |
Mar 05, 2007 | 25.29 | 25.34 | 24.96 | 24.97 | 5,051,870 | -0.32(-1.27%) |
Mar 02, 2007 | 25.58 | 25.70 | 25.28 | 25.29 | 3,264,672 | -0.34(-1.32%) |
Mar 01, 2007 | 24.95 | 25.77 | 24.82 | 25.63 | 4,564,643 | +0.32(+1.27%) |
Feb 28, 2007 | 25.36 | 25.60 | 25.23 | 25.31 | 6,025,027 | -0.04(-0.16%) |
Feb 27, 2007 | 26.02 | 26.02 | 25.20 | 25.35 | 4,311,979 | -0.70(-2.70%) |
Feb 26, 2007 | 25.99 | 26.36 | 25.97 | 26.06 | 5,727,292 | +0.27(+1.03%) |
Feb 23, 2007 | 25.69 | 25.93 | 25.64 | 25.79 | 3,809,258 | +0.13(+0.51%) |
Feb 22, 2007 | 25.74 | 25.89 | 25.60 | 25.66 | 3,092,250 | -0.10(-0.39%) |
Feb 21, 2007 | 25.85 | 25.86 | 25.61 | 25.76 | 3,414,034 | -0.14(-0.52%) |
Feb 20, 2007 | 25.94 | 25.94 | 25.71 | 25.90 | 2,045,476 | +0.03(+0.11%) |
Feb 16, 2007 | 25.69 | 25.89 | 25.58 | 25.87 | 2,322,735 | +0.10(+0.39%) |
Feb 15, 2007 | 25.92 | 25.92 | 25.64 | 25.77 | 2,617,024 | -0.14(-0.52%) |
Feb 14, 2007 | 25.81 | 26.11 | 25.79 | 25.90 | 4,004,930 | +0.10(+0.37%) |
Feb 13, 2007 | 25.84 | 25.86 | 25.58 | 25.81 | 4,244,938 | +0.06(+0.24%) |
Feb 12, 2007 | 25.68 | 25.89 | 25.60 | 25.75 | 3,177,250 | +0.12(+0.48%) |
Feb 09, 2007 | 25.55 | 25.95 | 25.50 | 25.62 | 4,115,964 | +0.08(+0.33%) |
Feb 08, 2007 | 25.37 | 25.58 | 25.24 | 25.54 | 3,440,288 | +0.17(+0.67%) |
Feb 07, 2007 | 25.18 | 25.37 | 25.13 | 25.37 | 3,285,782 | -0.03(-0.11%) |
Feb 06, 2007 | 25.35 | 25.63 | 25.28 | 25.40 | 3,583,264 | +0.22(+0.87%) |
Feb 05, 2007 | 24.86 | 25.23 | 24.84 | 25.18 | 2,730,908 | +0.23(+0.90%) |
Feb 02, 2007 | 24.67 | 25.00 | 24.64 | 24.95 | 3,713,290 | +0.32(+1.28%) |
Feb 01, 2007 | 24.60 | 24.71 | 24.51 | 24.64 | 6,054,297 | +0.10(+0.39%) |
Jan 31, 2007 | 24.61 | 24.71 | 24.40 | 24.54 | 5,756,460 | -0.13(-0.53%) |
Jan 30, 2007 | 24.73 | 24.75 | 24.53 | 24.67 | 4,408,479 | +0.22(+0.90%) |
Jan 29, 2007 | 24.47 | 24.58 | 24.27 | 24.45 | 5,778,102 | +0.06(+0.25%) |
Jan 26, 2007 | 24.24 | 24.44 | 24.10 | 24.39 | 2,442,650 | +0.17(+0.72%) |
Jan 25, 2007 | 24.30 | 24.38 | 24.13 | 24.21 | 2,240,427 | -0.09(-0.37%) |
Jan 24, 2007 | 23.99 | 24.31 | 23.96 | 24.30 | 2,453,294 | +0.28(+1.17%) |
Jan 23, 2007 | 23.83 | 24.14 | 23.78 | 24.02 | 3,497,052 | +0.20(+0.85%) |
Jan 22, 2007 | 23.62 | 23.82 | 23.56 | 23.82 | 6,012,078 | +0.17(+0.74%) |
Jan 19, 2007 | 23.64 | 23.73 | 23.56 | 23.64 | 2,170,713 | +0.01(+0.02%) |
Jan 18, 2007 | 23.77 | 23.86 | 23.62 | 23.64 | 1,931,592 | -0.08(-0.33%) |
Jan 17, 2007 | 23.73 | 23.75 | 23.54 | 23.72 | 2,992,557 | -0.02(-0.09%) |
Jan 16, 2007 | 23.59 | 23.88 | 23.59 | 23.74 | 2,850,823 | +0.14(+0.60%) |
Jan 12, 2007 | 23.76 | 24.51 | 23.52 | 23.60 | 5,119,278 | -0.48(-2.01%) |
Jan 11, 2007 | 23.95 | 24.23 | 23.87 | 24.08 | 3,581,490 | +0.22(+0.92%) |
Jan 10, 2007 | 23.77 | 23.98 | 23.68 | 23.86 | 2,606,735 | -0.05(-0.19%) |
Jan 09, 2007 | 23.79 | 24.00 | 23.67 | 23.91 | 4,603,962 | +0.23(+0.95%) |
Jan 08, 2007 | 23.68 | 23.78 | 23.49 | 23.68 | 3,342,191 | -0.02(-0.07%) |
Jan 05, 2007 | 24.15 | 24.15 | 23.68 | 23.70 | 2,368,324 | -0.45(-1.87%) |
Jan 04, 2007 | 24.13 | 24.25 | 24.00 | 24.15 | 2,257,988 | -0.01(-0.02%) |
Jan 03, 2007 | 23.95 | 24.30 | 23.93 | 24.16 | 2,968,432 | +0.15(+0.63%) |
Dec 29, 2006 | 24.02 | 24.12 | 23.92 | 24.00 | 1,863,119 | -0.06(-0.23%) |
Dec 28, 2006 | 24.13 | 24.23 | 24.04 | 24.06 | 1,861,168 | -0.14(-0.56%) |
Dec 27, 2006 | 24.20 | 24.31 | 24.09 | 24.20 | 1,292,813 | -0.01(-0.02%) |
Dec 26, 2006 | 23.91 | 24.22 | 23.55 | 24.20 | 916,393 | +0.21(+0.87%) |
Dec 22, 2006 | 24.12 | 24.15 | 23.97 | 23.99 | 847,920 | -0.09(-0.37%) |
Dec 21, 2006 | 24.20 | 24.30 | 24.02 | 24.08 | 2,121,221 | -0.04(-0.16%) |
Dec 20, 2006 | 24.16 | 24.21 | 24.08 | 24.12 | 2,033,945 | -0.06(-0.26%) |
Dec 19, 2006 | 23.71 | 24.23 | 23.64 | 24.18 | 3,842,252 | +0.43(+1.83%) |
Dec 18, 2006 | 23.92 | 23.95 | 23.61 | 23.75 | 1,936,913 | -0.17(-0.73%) |
Dec 15, 2006 | 24.01 | 24.07 | 23.85 | 23.92 | 2,876,899 | -0.05(-0.21%) |
Dec 14, 2006 | 23.99 | 24.09 | 23.89 | 23.98 | 1,636,771 | +0.06(+0.24%) |
Dec 13, 2006 | 23.98 | 24.05 | 23.84 | 23.92 | 1,997,048 | -0.05(-0.19%) |
Dec 12, 2006 | 23.74 | 23.98 | 23.68 | 23.96 | 2,494,271 | +0.17(+0.73%) |
Dec 11, 2006 | 23.60 | 23.80 | 23.60 | 23.79 | 2,292,047 | +0.17(+0.74%) |
Dec 08, 2006 | 23.58 | 23.68 | 23.47 | 23.61 | 2,355,375 | +0.11(+0.48%) |
Dec 07, 2006 | 23.83 | 23.86 | 23.46 | 23.50 | 2,110,578 | -0.25(-1.07%) |
Dec 06, 2006 | 24.02 | 24.02 | 23.64 | 23.76 | 2,729,666 | -0.26(-1.10%) |
Dec 05, 2006 | 23.90 | 24.05 | 23.77 | 24.02 | 2,772,062 | +0.19(+0.78%) |
Dec 04, 2006 | 23.74 | 23.89 | 23.69 | 23.83 | 2,772,594 | +0.14(+0.60%) |
Dec 01, 2006 | 23.63 | 23.76 | 23.42 | 23.69 | 4,271,002 | +0.29(+1.25%) |
Nov 30, 2006 | 23.52 | 23.65 | 23.28 | 23.40 | 3,797,727 | -0.21(-0.88%) |
Nov 29, 2006 | 23.37 | 23.61 | 23.32 | 23.61 | 2,441,231 | +0.25(+1.06%) |
Nov 28, 2006 | 23.16 | 23.48 | 23.10 | 23.36 | 1,982,325 | +0.15(+0.66%) |
Nov 27, 2006 | 23.46 | 23.46 | 23.08 | 23.21 | 2,213,463 | -0.24(-1.03%) |
Nov 24, 2006 | 23.33 | 23.52 | 23.33 | 23.45 | 3,132,163 | +0.04(+0.17%) |
Nov 22, 2006 | 23.43 | 23.58 | 23.39 | 23.41 | 1,043,936 | -0.07(-0.29%) |
Nov 21, 2006 | 23.28 | 23.51 | 23.21 | 23.48 | 2,654,985 | +0.15(+0.63%) |
Nov 20, 2006 | 23.38 | 23.46 | 23.31 | 23.33 | 1,820,901 | -0.01(-0.05%) |
Nov 17, 2006 | 23.29 | 23.51 | 23.19 | 23.34 | 3,092,427 | -0.01(-0.02%) |
Nov 16, 2006 | 23.30 | 23.47 | 23.27 | 23.35 | 3,417,582 | +0.16(+0.71%) |
Nov 15, 2006 | 23.30 | 23.36 | 23.18 | 23.19 | 2,942,533 | -0.14(-0.58%) |
Nov 14, 2006 | 23.41 | 23.43 | 23.10 | 23.32 | 2,583,675 | -0.03(-0.14%) |
Nov 13, 2006 | 23.30 | 23.41 | 23.27 | 23.36 | 1,910,305 | -0.03(-0.12%) |
Nov 10, 2006 | 23.36 | 23.41 | 23.29 | 23.38 | 1,287,846 | +0.10(+0.44%) |
Nov 09, 2006 | 23.19 | 23.42 | 23.17 | 23.28 | 3,829,835 | +0.03(+0.12%) |
Nov 08, 2006 | 23.07 | 23.45 | 23.03 | 23.25 | 3,256,867 | -0.03(-0.12%) |
Nov 07, 2006 | 23.45 | 23.45 | 23.27 | 23.28 | 3,779,456 | -0.05(-0.22%) |
Nov 06, 2006 | 23.11 | 23.46 | 23.10 | 23.33 | 5,229,791 | +0.25(+1.10%) |
Nov 03, 2006 | 23.12 | 23.14 | 22.93 | 23.08 | 3,649,252 | -0.05(-0.20%) |
Nov 02, 2006 | 23.62 | 23.62 | 23.09 | 23.12 | 5,186,863 | -0.50(-2.10%) |
Nov 01, 2006 | 23.48 | 23.67 | 23.36 | 23.62 | 6,522,427 | +0.27(+1.13%) |
Oct 31, 2006 | 23.20 | 23.41 | 23.11 | 23.36 | 4,276,856 | +0.21(+0.90%) |
Oct 30, 2006 | 23.20 | 23.24 | 23.08 | 23.15 | 1,772,651 | +0.05(+0.20%) |
Oct 27, 2006 | 23.16 | 23.17 | 23.06 | 23.10 | 2,722,571 | -0.05(-0.22%) |
Oct 26, 2006 | 23.55 | 23.42 | 23.10 | 23.15 | 4,067,891 | -0.40(-1.70%) |
Oct 25, 2006 | 23.39 | 23.59 | 23.33 | 23.55 | 4,806,363 | +0.08(+0.34%) |
Oct 24, 2006 | 23.41 | 23.47 | 23.29 | 23.47 | 5,962,409 | -0.01(-0.05%) |
Oct 23, 2006 | 23.25 | 23.50 | 23.16 | 23.49 | 3,554,881 | +0.18(+0.77%) |
Oct 20, 2006 | 23.20 | 23.30 | 23.06 | 23.30 | 4,224,881 | +0.12(+0.51%) |
Oct 19, 2006 | 23.17 | 23.24 | 23.11 | 23.19 | 2,914,861 | -0.03(-0.15%) |
Oct 18, 2006 | 22.93 | 23.23 | 22.90 | 23.22 | 4,867,740 | +0.34(+1.50%) |
Oct 17, 2006 | 22.54 | 22.90 | 22.51 | 22.88 | 4,933,019 | +0.38(+1.70%) |
Oct 16, 2006 | 22.49 | 22.68 | 22.41 | 22.49 | 6,859,999 | -0.06(-0.25%) |
Oct 13, 2006 | 22.68 | 22.75 | 22.42 | 22.55 | 3,490,489 | -0.23(-0.99%) |
Oct 12, 2006 | 22.42 | 22.80 | 22.36 | 22.77 | 7,065,948 | +0.34(+1.53%) |
Oct 11, 2006 | 22.17 | 22.49 | 22.09 | 22.43 | 7,148,434 | +0.27(+1.22%) |
Oct 10, 2006 | 21.72 | 22.21 | 21.66 | 22.16 | 16,881,608 | +1.13(+5.39%) |
Oct 09, 2006 | 20.94 | 21.04 | 20.86 | 21.03 | 2,717,249 | +0.02(+0.11%) |
Oct 06, 2006 | 21.01 | 21.11 | 20.91 | 21.00 | 3,498,649 | +0.00(+0.00%) |
Oct 05, 2006 | 20.97 | 21.07 | 20.85 | 21.00 | 2,635,118 | -0.06(-0.27%) |
Oct 04, 2006 | 20.82 | 21.13 | 20.81 | 21.06 | 2,706,251 | +0.17(+0.81%) |
Oct 03, 2006 | 20.76 | 20.97 | 20.69 | 20.89 | 4,058,489 | +0.14(+0.68%) |
Oct 02, 2006 | 20.60 | 20.98 | 20.57 | 20.75 | 3,523,129 | +0.25(+1.21%) |
Sep 29, 2006 | 20.75 | 20.82 | 20.47 | 20.50 | 3,692,713 | -0.29(-1.41%) |
Sep 28, 2006 | 20.78 | 20.87 | 20.64 | 20.80 | 2,491,787 | -0.03(-0.14%) |
Sep 27, 2006 | 20.61 | 20.86 | 20.56 | 20.82 | 2,642,036 | +0.12(+0.60%) |
Sep 26, 2006 | 20.66 | 20.71 | 20.53 | 20.70 | 2,660,839 | +0.05(+0.25%) |
Sep 25, 2006 | 20.48 | 20.80 | 20.38 | 20.65 | 4,335,040 | +0.28(+1.36%) |
Sep 22, 2006 | 20.35 | 20.46 | 20.35 | 20.37 | 1,936,736 | -0.03(-0.14%) |
Sep 21, 2006 | 20.54 | 20.55 | 20.33 | 20.40 | 2,725,941 | -0.17(-0.82%) |
Sep 20, 2006 | 20.65 | 20.68 | 20.53 | 20.57 | 2,489,836 | -0.05(-0.25%) |
Sep 19, 2006 | 20.55 | 20.77 | 20.47 | 20.62 | 3,393,280 | +0.14(+0.69%) |
Sep 18, 2006 | 20.62 | 20.67 | 20.40 | 20.48 | 1,878,375 | -0.09(-0.44%) |
Sep 15, 2006 | 20.49 | 20.80 | 20.44 | 20.57 | 3,128,437 | +0.15(+0.75%) |
Sep 14, 2006 | 20.54 | 20.70 | 20.34 | 20.42 | 2,068,181 | -0.12(-0.60%) |
Sep 13, 2006 | 20.35 | 20.58 | 20.18 | 20.54 | 3,494,214 | +0.22(+1.08%) |
Sep 12, 2006 | 20.28 | 20.36 | 20.16 | 20.32 | 5,409,309 | -0.01(-0.03%) |
Sep 11, 2006 | 20.24 | 20.37 | 20.16 | 20.33 | 2,597,334 | +0.08(+0.42%) |
Sep 08, 2006 | 20.20 | 20.29 | 20.13 | 20.24 | 2,939,163 | +0.03(+0.17%) |
Sep 07, 2006 | 20.29 | 20.29 | 20.16 | 20.21 | 1,379,379 | -0.07(-0.36%) |
Sep 06, 2006 | 20.27 | 20.34 | 20.09 | 20.28 | 2,937,744 | -0.08(-0.41%) |
Sep 05, 2006 | 20.67 | 20.71 | 20.27 | 20.37 | 2,533,119 | -0.34(-1.63%) |
Sep 01, 2006 | 20.66 | 20.77 | 20.60 | 20.71 | 3,420,065 | +0.14(+0.69%) |
Aug 31, 2006 | 20.42 | 20.60 | 20.37 | 20.56 | 2,216,124 | +0.20(+1.00%) |
Aug 30, 2006 | 20.54 | 20.54 | 20.32 | 20.36 | 1,854,073 | -0.20(-0.99%) |
Aug 29, 2006 | 20.43 | 20.60 | 20.31 | 20.56 | 2,524,604 | +0.12(+0.61%) |
Aug 28, 2006 | 20.27 | 20.50 | 20.23 | 20.44 | 1,606,260 | +0.19(+0.95%) |
Aug 25, 2006 | 20.29 | 20.37 | 20.22 | 20.25 | 1,728,658 | -0.11(-0.55%) |
Aug 24, 2006 | 20.41 | 20.41 | 20.27 | 20.36 | 2,158,650 | +0.01(+0.03%) |
Aug 23, 2006 | 20.53 | 20.56 | 20.27 | 20.36 | 1,250,772 | -0.21(-1.04%) |
Aug 22, 2006 | 20.66 | 20.66 | 20.55 | 20.57 | 1,640,318 | +0.02(+0.11%) |
Aug 21, 2006 | 20.50 | 20.66 | 20.46 | 20.55 | 2,465,534 | +0.03(+0.14%) |
Aug 18, 2006 | 20.38 | 20.62 | 20.32 | 20.52 | 2,921,247 | +0.17(+0.83%) |
Aug 17, 2006 | 20.41 | 20.44 | 20.20 | 20.35 | 2,315,107 | -0.07(-0.33%) |
Aug 16, 2006 | 20.63 | 20.68 | 20.38 | 20.42 | 3,034,598 | -0.21(-1.04%) |
Aug 15, 2006 | 20.55 | 20.67 | 20.50 | 20.63 | 2,277,324 | +0.19(+0.94%) |
Aug 14, 2006 | 20.58 | 20.60 | 20.40 | 20.44 | 1,866,135 | -0.03(-0.17%) |
Aug 11, 2006 | 20.58 | 20.60 | 20.41 | 20.47 | 1,775,666 | -0.11(-0.52%) |
Aug 10, 2006 | 20.60 | 20.60 | 20.41 | 20.58 | 2,522,830 | +0.03(+0.14%) |
Aug 09, 2006 | 20.62 | 20.70 | 20.55 | 20.55 | 1,951,459 | -0.03(-0.16%) |
Aug 08, 2006 | 20.48 | 20.71 | 20.46 | 20.59 | 2,638,843 | -0.02(-0.11%) |
Aug 07, 2006 | 20.79 | 20.94 | 20.58 | 20.61 | 4,306,835 | -0.25(-1.22%) |
Aug 04, 2006 | 20.94 | 21.03 | 20.68 | 20.86 | 4,349,053 | +0.02(+0.08%) |
Aug 03, 2006 | 20.76 | 20.91 | 20.75 | 20.85 | 4,864,369 | +0.08(+0.38%) |
Aug 02, 2006 | 20.55 | 20.77 | 20.50 | 20.77 | 3,820,433 | +0.24(+1.18%) |
Aug 01, 2006 | 20.36 | 20.58 | 20.24 | 20.53 | 2,824,570 | +0.16(+0.80%) |
Jul 31, 2006 | 20.56 | 20.56 | 20.29 | 20.36 | 3,353,367 | -0.15(-0.71%) |
Jul 28, 2006 | 20.37 | 20.56 | 20.30 | 20.51 | 3,407,471 | +0.28(+1.39%) |
Jul 27, 2006 | 20.36 | 20.50 | 20.18 | 20.23 | 3,901,677 | -0.10(-0.50%) |
Jul 26, 2006 | 20.01 | 20.35 | 20.00 | 20.33 | 4,158,537 | +0.21(+1.04%) |
Jul 25, 2006 | 19.97 | 20.14 | 19.94 | 20.12 | 3,807,306 | +0.10(+0.51%) |
Jul 24, 2006 | 19.91 | 20.07 | 19.85 | 20.02 | 2,322,735 | +0.11(+0.57%) |
Jul 21, 2006 | 19.95 | 20.04 | 19.79 | 19.91 | 3,650,671 | +0.07(+0.37%) |
Jul 20, 2006 | 19.88 | 20.01 | 19.78 | 19.83 | 3,429,822 | -0.09(-0.45%) |
Jul 19, 2006 | 19.79 | 20.01 | 19.75 | 19.92 | 4,096,451 | +0.17(+0.86%) |
Jul 18, 2006 | 19.63 | 19.75 | 19.59 | 19.75 | 2,485,933 | +0.12(+0.63%) |
Jul 17, 2006 | 19.43 | 19.66 | 19.41 | 19.63 | 3,315,228 | +0.14(+0.69%) |
Jul 14, 2006 | 19.53 | 19.57 | 19.33 | 19.49 | 2,138,605 | -0.08(-0.40%) |
Jul 13, 2006 | 19.59 | 19.76 | 19.49 | 19.57 | 2,939,518 | -0.07(-0.37%) |
Jul 12, 2006 | 19.72 | 19.75 | 19.62 | 19.65 | 2,119,802 | -0.07(-0.37%) |
Jul 11, 2006 | 19.62 | 19.79 | 19.60 | 19.72 | 2,285,838 | +0.05(+0.26%) |
Jul 10, 2006 | 19.57 | 19.73 | 19.52 | 19.67 | 2,360,874 | +0.11(+0.58%) |
Jul 07, 2006 | 19.39 | 19.58 | 19.36 | 19.56 | 3,940,526 | +0.16(+0.84%) |
Jul 06, 2006 | 19.46 | 19.50 | 19.34 | 19.39 | 2,916,280 | -0.06(-0.29%) |
Jul 05, 2006 | 19.44 | 19.54 | 19.40 | 19.45 | 2,438,748 | -0.06(-0.29%) |
Jul 03, 2006 | 19.31 | 19.53 | 19.22 | 19.51 | 1,723,691 | +0.20(+1.02%) |
Jun 30, 2006 | 19.26 | 19.31 | 19.17 | 19.31 | 2,563,807 | +0.12(+0.65%) |
Jun 29, 2006 | 19.13 | 19.25 | 18.95 | 19.18 | 3,867,796 | +0.09(+0.47%) |
Jun 28, 2006 | 19.00 | 19.16 | 18.94 | 19.09 | 2,935,260 | +0.08(+0.45%) |
Jun 27, 2006 | 19.09 | 19.27 | 18.97 | 19.01 | 2,403,270 | -0.14(-0.71%) |
Jun 26, 2006 | 19.08 | 19.25 | 19.08 | 19.14 | 1,649,188 | +0.03(+0.18%) |
Jun 23, 2006 | 19.03 | 19.21 | 18.96 | 19.11 | 2,813,217 | -0.02(-0.09%) |
Jun 22, 2006 | 19.13 | 19.17 | 18.89 | 19.13 | 2,450,988 | -0.06(-0.32%) |
Jun 21, 2006 | 19.21 | 19.29 | 19.13 | 19.19 | 2,459,502 | -0.02(-0.12%) |
Jun 20, 2006 | 19.14 | 19.31 | 19.01 | 19.21 | 3,894,227 | +0.03(+0.18%) |
Jun 19, 2006 | 19.36 | 19.36 | 18.96 | 19.18 | 3,646,059 | -0.08(-0.41%) |
Jun 16, 2006 | 19.36 | 19.39 | 19.13 | 19.26 | 4,362,712 | -0.16(-0.84%) |
Jun 15, 2006 | 19.19 | 19.45 | 19.13 | 19.42 | 3,434,257 | +0.23(+1.17%) |
Jun 14, 2006 | 19.30 | 19.31 | 19.04 | 19.20 | 3,445,255 | -0.16(-0.84%) |
Jun 13, 2006 | 19.76 | 19.80 | 19.35 | 19.36 | 4,702,945 | -0.40(-2.03%) |
Jun 12, 2006 | 19.74 | 19.84 | 19.60 | 19.76 | 3,277,977 | +0.08(+0.43%) |
Jun 09, 2006 | 19.53 | 19.71 | 19.44 | 19.67 | 3,460,510 | +0.16(+0.81%) |
Jun 08, 2006 | 19.39 | 19.62 | 19.35 | 19.52 | 4,102,482 | +0.12(+0.64%) |
Jun 07, 2006 | 19.38 | 19.51 | 19.34 | 19.39 | 2,394,933 | +0.00(+0.00%) |
Jun 06, 2006 | 19.44 | 19.45 | 19.16 | 19.39 | 4,400,496 | +0.03(+0.15%) |
Jun 05, 2006 | 19.59 | 19.61 | 19.36 | 19.36 | 3,449,867 | -0.31(-1.58%) |
Jun 02, 2006 | 19.52 | 19.70 | 19.38 | 19.67 | 4,704,541 | +0.21(+1.07%) |