Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.98 | 24.13 | 23.91 | 23.94 | 3,107,451 | -0.06(-0.26%) |
Apr 27, 2007 | 24.43 | 24.48 | 23.97 | 24.00 | 3,433,965 | -0.45(-1.83%) |
Apr 26, 2007 | 24.38 | 24.56 | 24.36 | 24.45 | 1,580,967 | -0.02(-0.10%) |
Apr 25, 2007 | 24.58 | 24.61 | 24.37 | 24.47 | 1,561,460 | +0.02(+0.07%) |
Apr 24, 2007 | 24.30 | 24.51 | 24.23 | 24.45 | 2,247,478 | +0.21(+0.86%) |
Apr 23, 2007 | 24.24 | 24.42 | 24.19 | 24.24 | 2,067,144 | -0.06(-0.25%) |
Apr 20, 2007 | 24.40 | 24.47 | 24.29 | 24.30 | 3,377,450 | +0.06(+0.23%) |
Apr 19, 2007 | 24.12 | 24.37 | 24.07 | 24.25 | 3,067,410 | -0.01(-0.03%) |
Apr 18, 2007 | 24.07 | 24.33 | 24.04 | 24.26 | 2,575,394 | +0.07(+0.28%) |
Apr 17, 2007 | 24.07 | 24.36 | 24.04 | 24.19 | 3,056,204 | +0.06(+0.25%) |
Apr 16, 2007 | 23.94 | 24.19 | 23.89 | 24.13 | 2,191,124 | +0.18(+0.74%) |
Apr 13, 2007 | 24.18 | 24.21 | 23.78 | 23.95 | 2,340,409 | +0.09(+0.39%) |
Apr 12, 2007 | 24.11 | 24.11 | 23.57 | 23.86 | 2,249,371 | +0.24(+1.01%) |
Apr 11, 2007 | 23.56 | 23.71 | 23.44 | 23.62 | 1,828,005 | +0.12(+0.52%) |
Apr 10, 2007 | 23.55 | 23.59 | 23.48 | 23.50 | 1,921,276 | -0.10(-0.44%) |
Apr 09, 2007 | 23.64 | 23.72 | 23.53 | 23.60 | 1,829,149 | +0.07(+0.31%) |
Apr 05, 2007 | 23.56 | 23.58 | 23.43 | 23.53 | 3,364,115 | -0.01(-0.05%) |
Apr 04, 2007 | 23.61 | 23.80 | 23.52 | 23.54 | 3,282,929 | -0.20(-0.83%) |
Apr 03, 2007 | 23.67 | 23.75 | 23.60 | 23.73 | 2,213,012 | +0.15(+0.65%) |
Apr 02, 2007 | 23.94 | 24.13 | 23.51 | 23.58 | 3,124,320 | -0.26(-1.10%) |
Mar 30, 2007 | 23.62 | 23.88 | 23.61 | 23.85 | 2,377,501 | +0.20(+0.83%) |
Mar 29, 2007 | 23.68 | 23.78 | 23.53 | 23.65 | 3,400,701 | +0.07(+0.31%) |
Mar 28, 2007 | 24.01 | 24.01 | 23.52 | 23.58 | 4,803,378 | -0.43(-1.81%) |
Mar 27, 2007 | 24.02 | 24.48 | 23.98 | 24.01 | 2,878,974 | -0.50(-2.02%) |
Mar 26, 2007 | 24.48 | 24.56 | 24.29 | 24.51 | 2,071,881 | +0.03(+0.13%) |
Mar 23, 2007 | 24.76 | 24.79 | 24.46 | 24.48 | 1,888,280 | -0.21(-0.87%) |
Mar 22, 2007 | 24.60 | 24.83 | 24.60 | 24.69 | 1,754,990 | +0.09(+0.35%) |
Mar 21, 2007 | 24.21 | 24.72 | 24.16 | 24.60 | 2,399,226 | +0.34(+1.39%) |
Mar 20, 2007 | 24.06 | 24.28 | 24.03 | 24.27 | 1,594,257 | +0.10(+0.41%) |
Mar 19, 2007 | 23.88 | 24.25 | 23.82 | 24.17 | 1,736,531 | +0.33(+1.39%) |
Mar 16, 2007 | 24.26 | 24.27 | 23.78 | 23.84 | 2,939,902 | -0.36(-1.49%) |
Mar 15, 2007 | 23.99 | 24.32 | 23.81 | 24.20 | 2,197,821 | +0.26(+1.10%) |
Mar 14, 2007 | 24.02 | 24.23 | 23.75 | 23.94 | 2,565,186 | -0.09(-0.36%) |
Mar 13, 2007 | 24.61 | 24.56 | 24.02 | 24.02 | 1,944,798 | -0.59(-2.39%) |
Mar 12, 2007 | 24.59 | 24.67 | 24.46 | 24.61 | 2,109,777 | +0.07(+0.27%) |
Mar 09, 2007 | 24.40 | 24.56 | 24.26 | 24.54 | 1,831,926 | +0.35(+1.44%) |
Mar 08, 2007 | 24.15 | 24.26 | 24.05 | 24.19 | 1,767,077 | +0.20(+0.82%) |
Mar 07, 2007 | 23.82 | 24.37 | 23.78 | 24.00 | 5,009,823 | -0.42(-1.71%) |
Mar 06, 2007 | 24.39 | 24.51 | 24.20 | 24.41 | 2,243,721 | +0.18(+0.73%) |
Mar 05, 2007 | 24.29 | 24.49 | 24.20 | 24.24 | 2,324,414 | -0.14(-0.58%) |
Mar 02, 2007 | 24.76 | 24.76 | 24.37 | 24.38 | 2,275,083 | -0.39(-1.56%) |
Mar 01, 2007 | 24.90 | 25.01 | 24.43 | 24.76 | 2,861,587 | -0.25(-1.00%) |
Feb 28, 2007 | 24.76 | 25.27 | 24.63 | 25.01 | 3,470,940 | +0.26(+1.04%) |
Feb 27, 2007 | 25.48 | 25.50 | 24.61 | 24.76 | 3,661,891 | -0.77(-3.02%) |
Feb 26, 2007 | 25.71 | 25.77 | 25.52 | 25.53 | 2,119,078 | -0.11(-0.43%) |
Feb 23, 2007 | 25.75 | 25.83 | 25.56 | 25.64 | 1,757,440 | -0.26(-0.99%) |
Feb 22, 2007 | 25.77 | 26.01 | 25.71 | 25.90 | 3,226,248 | +0.13(+0.50%) |
Feb 21, 2007 | 25.90 | 26.11 | 25.71 | 25.77 | 3,872,935 | -0.21(-0.80%) |
Feb 20, 2007 | 25.27 | 26.01 | 25.27 | 25.98 | 4,622,693 | +0.09(+0.33%) |
Feb 16, 2007 | 24.99 | 25.99 | 24.82 | 25.89 | 10,507,562 | +1.66(+6.85%) |
Feb 15, 2007 | 23.97 | 24.31 | 23.88 | 24.23 | 2,995,930 | +0.32(+1.36%) |
Feb 14, 2007 | 23.91 | 23.99 | 23.80 | 23.91 | 1,748,332 | +0.04(+0.15%) |
Feb 13, 2007 | 23.88 | 23.91 | 23.75 | 23.87 | 1,884,355 | -0.05(-0.20%) |
Feb 12, 2007 | 23.89 | 24.02 | 23.88 | 23.92 | 1,067,365 | +0.02(+0.10%) |
Feb 09, 2007 | 23.82 | 23.99 | 23.80 | 23.89 | 1,255,641 | +0.10(+0.41%) |
Feb 08, 2007 | 23.86 | 23.90 | 23.69 | 23.80 | 1,222,481 | -0.06(-0.26%) |
Feb 07, 2007 | 23.85 | 23.91 | 23.73 | 23.86 | 1,894,160 | +0.01(+0.03%) |
Feb 06, 2007 | 23.84 | 23.98 | 23.75 | 23.85 | 1,729,834 | +0.02(+0.10%) |
Feb 05, 2007 | 23.81 | 23.86 | 23.69 | 23.83 | 1,416,210 | -0.02(-0.10%) |
Feb 02, 2007 | 23.69 | 23.89 | 23.67 | 23.85 | 1,991,025 | +0.13(+0.54%) |
Feb 01, 2007 | 23.57 | 23.78 | 23.57 | 23.72 | 2,438,430 | +0.17(+0.70%) |
Jan 31, 2007 | 23.39 | 23.59 | 23.36 | 23.56 | 2,695,373 | +0.17(+0.73%) |
Jan 30, 2007 | 23.43 | 23.48 | 23.26 | 23.39 | 2,383,055 | +0.02(+0.08%) |
Jan 29, 2007 | 23.31 | 23.53 | 23.31 | 23.37 | 1,514,054 | -0.01(-0.03%) |
Jan 26, 2007 | 23.61 | 23.61 | 23.28 | 23.37 | 1,415,720 | -0.18(-0.75%) |
Jan 25, 2007 | 23.59 | 23.84 | 23.50 | 23.55 | 2,490,047 | -0.01(-0.03%) |
Jan 24, 2007 | 23.41 | 23.58 | 23.38 | 23.56 | 1,365,409 | +0.13(+0.55%) |
Jan 23, 2007 | 23.32 | 23.63 | 23.31 | 23.43 | 2,403,147 | +0.08(+0.34%) |
Jan 22, 2007 | 23.16 | 23.43 | 23.16 | 23.35 | 2,770,512 | +0.19(+0.82%) |
Jan 19, 2007 | 23.11 | 23.22 | 22.77 | 23.16 | 3,352,841 | +0.12(+0.53%) |
Jan 18, 2007 | 23.08 | 23.15 | 22.99 | 23.04 | 2,239,801 | +0.02(+0.08%) |
Jan 17, 2007 | 22.99 | 23.06 | 22.85 | 23.02 | 2,553,262 | +0.06(+0.27%) |
Jan 16, 2007 | 23.07 | 23.20 | 22.93 | 22.96 | 2,136,076 | -0.17(-0.74%) |
Jan 12, 2007 | 23.17 | 23.26 | 22.88 | 23.13 | 2,340,749 | -0.07(-0.32%) |
Jan 11, 2007 | 23.26 | 23.28 | 23.09 | 23.20 | 3,017,818 | -0.09(-0.37%) |
Jan 10, 2007 | 23.42 | 23.43 | 23.17 | 23.29 | 2,281,944 | -0.18(-0.78%) |
Jan 09, 2007 | 23.30 | 23.51 | 23.25 | 23.47 | 2,111,901 | +0.15(+0.63%) |
Jan 08, 2007 | 23.18 | 23.34 | 23.12 | 23.32 | 2,626,277 | +0.09(+0.37%) |
Jan 05, 2007 | 23.57 | 23.57 | 23.18 | 23.24 | 3,586,262 | -0.42(-1.76%) |
Jan 04, 2007 | 23.58 | 23.75 | 23.48 | 23.66 | 2,936,472 | -0.10(-0.41%) |
Jan 03, 2007 | 23.81 | 23.83 | 23.64 | 23.75 | 3,026,312 | -0.05(-0.23%) |
Dec 29, 2006 | 24.03 | 24.03 | 23.77 | 23.81 | 1,678,054 | -0.18(-0.77%) |
Dec 28, 2006 | 23.94 | 24.09 | 23.92 | 23.99 | 1,949,045 | -0.13(-0.53%) |
Dec 27, 2006 | 24.26 | 24.29 | 24.03 | 24.12 | 1,803,177 | -0.02(-0.08%) |
Dec 26, 2006 | 24.14 | 24.24 | 24.05 | 24.14 | 1,661,719 | -0.03(-0.13%) |
Dec 22, 2006 | 24.21 | 24.25 | 24.00 | 24.17 | 2,152,737 | -0.04(-0.18%) |
Dec 21, 2006 | 24.40 | 24.48 | 24.08 | 24.21 | 3,074,009 | -0.13(-0.53%) |
Dec 20, 2006 | 24.27 | 24.40 | 24.19 | 24.34 | 2,718,241 | +0.04(+0.18%) |
Dec 19, 2006 | 24.12 | 24.30 | 23.99 | 24.30 | 3,313,638 | +0.06(+0.25%) |
Dec 18, 2006 | 24.30 | 24.31 | 24.00 | 24.24 | 2,239,964 | -0.07(-0.28%) |
Dec 15, 2006 | 24.15 | 24.32 | 23.92 | 24.30 | 3,944,480 | +0.15(+0.61%) |
Dec 14, 2006 | 24.12 | 24.24 | 24.07 | 24.16 | 4,507,207 | +0.09(+0.36%) |
Dec 13, 2006 | 24.11 | 24.14 | 23.94 | 24.07 | 2,742,743 | +0.04(+0.15%) |
Dec 12, 2006 | 23.79 | 24.08 | 23.79 | 24.03 | 2,956,237 | +0.21(+0.87%) |
Dec 11, 2006 | 23.80 | 23.90 | 23.72 | 23.83 | 1,630,357 | +0.03(+0.13%) |
Dec 08, 2006 | 23.59 | 23.89 | 23.54 | 23.80 | 2,157,638 | +0.21(+0.91%) |
Dec 07, 2006 | 23.77 | 23.83 | 23.52 | 23.58 | 2,196,351 | -0.22(-0.93%) |
Dec 06, 2006 | 23.88 | 23.89 | 23.67 | 23.80 | 3,404,458 | -0.10(-0.41%) |
Dec 05, 2006 | 23.69 | 23.91 | 23.61 | 23.90 | 3,548,693 | +0.29(+1.22%) |
Dec 04, 2006 | 23.29 | 23.70 | 23.29 | 23.61 | 3,760,879 | +0.35(+1.50%) |
Dec 01, 2006 | 23.34 | 23.41 | 23.15 | 23.26 | 3,445,458 | -0.04(-0.18%) |
Nov 30, 2006 | 23.04 | 23.42 | 23.03 | 23.31 | 3,634,123 | +0.26(+1.12%) |
Nov 29, 2006 | 22.96 | 23.11 | 22.90 | 23.05 | 2,029,574 | +0.19(+0.83%) |
Nov 28, 2006 | 22.90 | 23.02 | 22.82 | 22.86 | 3,908,217 | -0.04(-0.16%) |
Nov 27, 2006 | 22.90 | 22.96 | 22.77 | 22.90 | 1,931,403 | -0.06(-0.27%) |
Nov 24, 2006 | 22.90 | 23.07 | 22.89 | 22.96 | 965,211 | +0.00(+0.00%) |
Nov 22, 2006 | 23.01 | 23.06 | 22.84 | 22.96 | 2,040,192 | -0.11(-0.48%) |
Nov 21, 2006 | 22.89 | 23.16 | 22.87 | 23.07 | 3,305,144 | +0.17(+0.75%) |
Nov 20, 2006 | 23.26 | 23.26 | 22.88 | 22.90 | 4,174,471 | -0.09(-0.40%) |
Nov 17, 2006 | 23.08 | 23.11 | 22.90 | 22.99 | 2,222,159 | -0.10(-0.45%) |
Nov 16, 2006 | 23.01 | 23.12 | 22.96 | 23.09 | 1,306,931 | +0.17(+0.75%) |
Nov 15, 2006 | 22.87 | 23.12 | 22.86 | 22.92 | 2,459,174 | -0.04(-0.16%) |
Nov 14, 2006 | 22.89 | 23.02 | 22.74 | 22.96 | 1,927,320 | +0.02(+0.08%) |
Nov 13, 2006 | 22.92 | 23.01 | 22.84 | 22.94 | 1,248,290 | +0.05(+0.21%) |
Nov 10, 2006 | 22.84 | 22.97 | 22.78 | 22.89 | 1,215,621 | +0.09(+0.38%) |
Nov 09, 2006 | 22.84 | 22.87 | 22.73 | 22.80 | 1,274,589 | -0.01(-0.05%) |
Nov 08, 2006 | 22.72 | 22.95 | 22.67 | 22.82 | 1,669,723 | +0.12(+0.54%) |
Nov 07, 2006 | 22.78 | 22.87 | 22.65 | 22.69 | 1,648,161 | -0.02(-0.11%) |
Nov 06, 2006 | 22.75 | 22.87 | 22.61 | 22.72 | 1,537,739 | +0.03(+0.13%) |
Nov 03, 2006 | 22.91 | 22.91 | 22.53 | 22.69 | 1,890,730 | -0.23(-0.99%) |
Nov 02, 2006 | 22.80 | 22.92 | 22.71 | 22.91 | 1,998,212 | +0.10(+0.43%) |
Nov 01, 2006 | 22.84 | 22.96 | 22.74 | 22.82 | 2,544,278 | -0.07(-0.29%) |
Oct 31, 2006 | 22.77 | 22.98 | 22.75 | 22.88 | 2,940,065 | +0.37(+1.66%) |
Oct 30, 2006 | 22.34 | 22.59 | 22.27 | 22.51 | 1,727,874 | +0.17(+0.77%) |
Oct 27, 2006 | 22.35 | 22.51 | 22.22 | 22.34 | 1,639,667 | -0.10(-0.46%) |
Oct 26, 2006 | 22.31 | 22.48 | 22.28 | 22.44 | 1,028,263 | +0.13(+0.58%) |
Oct 25, 2006 | 22.42 | 22.44 | 22.28 | 22.31 | 1,591,480 | -0.10(-0.46%) |
Oct 24, 2006 | 22.50 | 22.50 | 22.21 | 22.42 | 1,989,554 | -0.18(-0.79%) |
Oct 23, 2006 | 22.42 | 22.61 | 22.32 | 22.60 | 2,656,170 | +0.12(+0.52%) |
Oct 20, 2006 | 22.30 | 22.52 | 22.17 | 22.48 | 3,253,853 | +0.26(+1.19%) |
Oct 19, 2006 | 22.16 | 22.27 | 22.03 | 22.22 | 2,175,116 | +0.01(+0.03%) |
Oct 18, 2006 | 22.72 | 22.74 | 22.16 | 22.21 | 4,704,693 | -0.04(-0.16%) |
Oct 17, 2006 | 22.24 | 22.36 | 22.12 | 22.25 | 1,627,906 | +0.07(+0.30%) |
Oct 16, 2006 | 21.87 | 22.20 | 21.78 | 22.18 | 1,630,357 | +0.19(+0.86%) |
Oct 13, 2006 | 22.14 | 22.16 | 21.94 | 21.99 | 1,805,790 | -0.28(-1.26%) |
Oct 12, 2006 | 22.35 | 22.39 | 22.26 | 22.27 | 1,626,110 | -0.02(-0.11%) |
Oct 11, 2006 | 22.28 | 22.38 | 22.16 | 22.30 | 2,224,773 | -0.02(-0.08%) |
Oct 10, 2006 | 22.41 | 22.43 | 21.95 | 22.31 | 2,745,683 | -0.08(-0.36%) |
Oct 09, 2006 | 22.30 | 22.44 | 22.19 | 22.39 | 2,095,893 | +0.12(+0.52%) |
Oct 06, 2006 | 22.25 | 22.39 | 22.16 | 22.28 | 1,644,731 | -0.01(-0.03%) |
Oct 05, 2006 | 22.25 | 22.39 | 22.21 | 22.28 | 2,069,104 | +0.03(+0.14%) |
Oct 04, 2006 | 21.84 | 22.27 | 21.76 | 22.25 | 2,850,878 | +0.21(+0.97%) |
Oct 03, 2006 | 22.28 | 22.40 | 22.01 | 22.04 | 2,572,210 | -0.13(-0.61%) |
Oct 02, 2006 | 22.36 | 22.37 | 22.06 | 22.17 | 2,362,964 | -0.17(-0.77%) |
Sep 29, 2006 | 22.16 | 22.45 | 22.16 | 22.35 | 3,474,207 | +0.34(+1.53%) |
Sep 28, 2006 | 22.20 | 22.20 | 21.96 | 22.01 | 4,417,857 | -0.20(-0.88%) |
Sep 27, 2006 | 22.13 | 22.28 | 22.08 | 22.20 | 1,825,392 | +0.02(+0.08%) |
Sep 26, 2006 | 22.31 | 22.31 | 22.09 | 22.19 | 3,720,696 | -0.17(-0.77%) |
Sep 25, 2006 | 22.30 | 22.41 | 22.04 | 22.36 | 2,311,673 | +0.20(+0.91%) |
Sep 22, 2006 | 21.98 | 22.31 | 21.81 | 22.16 | 4,991,365 | +0.08(+0.36%) |
Sep 21, 2006 | 22.29 | 22.42 | 21.87 | 22.08 | 6,326,392 | -0.21(-0.96%) |
Sep 20, 2006 | 22.50 | 22.66 | 22.28 | 22.29 | 4,325,567 | -0.21(-0.95%) |
Sep 19, 2006 | 22.64 | 22.68 | 22.42 | 22.50 | 4,415,407 | -0.26(-1.13%) |
Sep 18, 2006 | 22.85 | 22.93 | 22.72 | 22.76 | 3,292,239 | -0.07(-0.32%) |
Sep 15, 2006 | 22.93 | 23.05 | 22.66 | 22.84 | 10,195,244 | -0.06(-0.24%) |
Sep 14, 2006 | 22.80 | 23.10 | 22.80 | 22.89 | 3,430,757 | +0.13(+0.56%) |
Sep 13, 2006 | 22.77 | 22.90 | 22.61 | 22.76 | 2,822,293 | +0.01(+0.03%) |
Sep 12, 2006 | 22.80 | 22.85 | 22.66 | 22.76 | 6,829,662 | -0.17(-0.75%) |
Sep 11, 2006 | 22.13 | 22.99 | 22.06 | 22.93 | 8,630,879 | +0.17(+0.73%) |
Sep 08, 2006 | 22.77 | 22.93 | 22.71 | 22.76 | 3,828,178 | -0.22(-0.96%) |
Sep 07, 2006 | 23.20 | 23.36 | 22.87 | 22.98 | 3,316,415 | -0.34(-1.44%) |
Sep 06, 2006 | 23.20 | 23.32 | 23.02 | 23.32 | 2,318,207 | +0.14(+0.61%) |
Sep 05, 2006 | 22.68 | 23.24 | 22.61 | 23.18 | 2,215,952 | +0.02(+0.11%) |
Sep 01, 2006 | 22.96 | 23.18 | 22.91 | 23.15 | 1,181,808 | +0.15(+0.67%) |
Aug 31, 2006 | 22.90 | 23.03 | 22.88 | 23.00 | 1,718,073 | +0.13(+0.56%) |
Aug 30, 2006 | 22.96 | 23.01 | 22.85 | 22.87 | 1,563,711 | -0.11(-0.48%) |
Aug 29, 2006 | 22.86 | 23.01 | 22.80 | 22.98 | 2,026,471 | +0.04(+0.16%) |
Aug 28, 2006 | 22.44 | 23.01 | 22.44 | 22.95 | 2,654,700 | +0.10(+0.46%) |
Aug 25, 2006 | 22.84 | 22.90 | 22.61 | 22.84 | 1,707,129 | +0.01(+0.03%) |
Aug 24, 2006 | 22.65 | 22.96 | 22.58 | 22.84 | 2,159,108 | +0.31(+1.39%) |
Aug 23, 2006 | 22.80 | 22.93 | 22.42 | 22.52 | 4,505,084 | -0.66(-2.85%) |
Aug 22, 2006 | 23.32 | 23.45 | 23.18 | 23.18 | 2,020,590 | -0.07(-0.32%) |
Aug 21, 2006 | 23.26 | 23.32 | 23.12 | 23.26 | 1,591,480 | +0.02(+0.11%) |
Aug 18, 2006 | 23.14 | 23.29 | 23.09 | 23.23 | 1,661,556 | +0.11(+0.48%) |
Aug 17, 2006 | 23.14 | 23.28 | 23.09 | 23.12 | 1,923,563 | -0.15(-0.63%) |
Aug 16, 2006 | 23.48 | 23.48 | 23.20 | 23.27 | 2,361,984 | -0.06(-0.26%) |
Aug 15, 2006 | 23.32 | 23.56 | 23.28 | 23.33 | 2,038,558 | +0.09(+0.40%) |
Aug 14, 2006 | 23.25 | 23.50 | 23.20 | 23.24 | 1,797,296 | -0.01(-0.05%) |
Aug 11, 2006 | 23.07 | 23.26 | 22.99 | 23.25 | 1,621,046 | +0.20(+0.85%) |
Aug 10, 2006 | 22.97 | 23.09 | 22.91 | 23.06 | 1,612,878 | +0.12(+0.51%) |
Aug 09, 2006 | 22.96 | 23.13 | 22.93 | 22.94 | 3,083,646 | +0.10(+0.46%) |
Aug 08, 2006 | 22.25 | 22.93 | 22.25 | 22.84 | 5,012,110 | +0.59(+2.64%) |
Aug 07, 2006 | 22.44 | 22.46 | 22.25 | 22.25 | 2,485,310 | -0.23(-1.01%) |
Aug 04, 2006 | 22.65 | 22.71 | 22.33 | 22.47 | 1,784,392 | -0.13(-0.60%) |
Aug 03, 2006 | 22.50 | 22.65 | 22.39 | 22.61 | 1,600,791 | +0.10(+0.46%) |
Aug 02, 2006 | 22.56 | 22.66 | 22.48 | 22.50 | 1,931,893 | -0.05(-0.22%) |
Aug 01, 2006 | 22.37 | 22.62 | 22.25 | 22.55 | 1,853,324 | +0.10(+0.44%) |
Jul 31, 2006 | 22.51 | 22.58 | 22.38 | 22.46 | 2,254,665 | -0.06(-0.24%) |
Jul 28, 2006 | 22.38 | 22.59 | 22.37 | 22.51 | 1,996,578 | +0.23(+1.02%) |
Jul 27, 2006 | 22.31 | 22.49 | 22.22 | 22.28 | 3,121,706 | +0.06(+0.25%) |
Jul 26, 2006 | 22.44 | 22.63 | 22.23 | 22.23 | 3,285,215 | -0.39(-1.73%) |
Jul 25, 2006 | 22.25 | 22.72 | 22.12 | 22.62 | 4,072,053 | +0.33(+1.48%) |
Jul 24, 2006 | 22.01 | 22.32 | 21.92 | 22.29 | 3,434,677 | +0.28(+1.28%) |
Jul 21, 2006 | 22.18 | 22.20 | 22.00 | 22.01 | 2,407,720 | -0.20(-0.91%) |
Jul 20, 2006 | 22.31 | 22.42 | 22.16 | 22.21 | 2,036,598 | -0.10(-0.47%) |
Jul 19, 2006 | 22.46 | 22.55 | 22.24 | 22.31 | 3,215,467 | -0.15(-0.65%) |
Jul 18, 2006 | 22.47 | 22.53 | 22.17 | 22.46 | 2,749,440 | +0.06(+0.25%) |
Jul 17, 2006 | 22.25 | 22.57 | 22.25 | 22.41 | 2,606,676 | +0.16(+0.72%) |
Jul 14, 2006 | 22.44 | 22.53 | 22.15 | 22.25 | 2,559,632 | -0.31(-1.38%) |
Jul 13, 2006 | 22.77 | 22.79 | 22.55 | 22.56 | 3,619,912 | -0.29(-1.29%) |
Jul 12, 2006 | 23.06 | 23.12 | 22.84 | 22.85 | 3,127,750 | -0.36(-1.53%) |
Jul 11, 2006 | 23.02 | 23.26 | 22.98 | 23.21 | 3,369,665 | +0.23(+1.01%) |
Jul 10, 2006 | 22.74 | 23.07 | 22.69 | 22.98 | 2,661,234 | +0.34(+1.49%) |
Jul 07, 2006 | 22.88 | 22.93 | 22.59 | 22.64 | 3,498,872 | -0.32(-1.41%) |
Jul 06, 2006 | 23.05 | 23.26 | 22.95 | 22.96 | 2,484,983 | -0.12(-0.50%) |
Jul 05, 2006 | 23.26 | 23.28 | 22.94 | 23.08 | 4,129,225 | -0.01(-0.05%) |
Jul 03, 2006 | 22.76 | 23.11 | 22.73 | 23.09 | 1,166,617 | +0.37(+1.64%) |
Jun 30, 2006 | 22.56 | 22.80 | 22.50 | 22.72 | 3,086,587 | +0.17(+0.76%) |
Jun 29, 2006 | 22.62 | 22.69 | 22.44 | 22.55 | 4,549,677 | +0.02(+0.11%) |
Jun 28, 2006 | 22.71 | 22.80 | 22.50 | 22.52 | 4,402,176 | -0.13(-0.59%) |
Jun 27, 2006 | 22.89 | 22.89 | 22.28 | 22.66 | 5,036,285 | +0.31(+1.40%) |
Jun 26, 2006 | 22.17 | 22.35 | 22.01 | 22.35 | 3,007,527 | +0.23(+1.05%) |
Jun 23, 2006 | 21.99 | 22.20 | 21.92 | 22.11 | 1,688,508 | +0.07(+0.31%) |
Jun 22, 2006 | 22.11 | 22.17 | 22.01 | 22.05 | 3,050,160 | -0.08(-0.36%) |
Jun 21, 2006 | 21.98 | 22.22 | 21.92 | 22.12 | 2,443,983 | +0.17(+0.78%) |
Jun 20, 2006 | 21.68 | 22.08 | 21.68 | 21.95 | 3,149,638 | +0.22(+1.01%) |
Jun 19, 2006 | 21.75 | 21.97 | 21.65 | 21.73 | 3,571,398 | +0.17(+0.77%) |
Jun 16, 2006 | 21.64 | 21.89 | 21.57 | 21.57 | 2,768,715 | -0.15(-0.70%) |
Jun 15, 2006 | 21.52 | 21.74 | 21.51 | 21.72 | 2,608,963 | +0.26(+1.20%) |
Jun 14, 2006 | 21.34 | 21.49 | 21.24 | 21.46 | 2,651,759 | +0.09(+0.43%) |
Jun 13, 2006 | 21.41 | 21.57 | 21.34 | 21.37 | 2,631,995 | -0.01(-0.03%) |
Jun 12, 2006 | 21.58 | 21.73 | 21.38 | 21.38 | 2,061,427 | -0.18(-0.82%) |
Jun 09, 2006 | 21.45 | 21.65 | 21.38 | 21.56 | 3,020,758 | +0.07(+0.34%) |
Jun 08, 2006 | 21.79 | 21.84 | 21.16 | 21.48 | 6,381,603 | -0.37(-1.71%) |
Jun 07, 2006 | 22.11 | 22.32 | 21.84 | 21.86 | 3,971,269 | -0.26(-1.16%) |
Jun 06, 2006 | 22.10 | 22.26 | 21.93 | 22.11 | 2,686,225 | +0.05(+0.22%) |
Jun 05, 2006 | 22.03 | 22.28 | 21.96 | 22.06 | 3,730,987 | +0.06(+0.25%) |
Jun 02, 2006 | 21.82 | 22.06 | 21.64 | 22.01 | 2,686,389 | +0.20(+0.90%) |
Jun 01, 2006 | 21.58 | 21.89 | 21.52 | 21.81 | 3,089,200 | +0.27(+1.25%) |
May 31, 2006 | 21.27 | 21.56 | 21.25 | 21.54 | 2,984,985 | +0.31(+1.47%) |
May 30, 2006 | 21.48 | 21.52 | 21.21 | 21.23 | 2,427,812 | -0.26(-1.20%) |
May 26, 2006 | 21.40 | 21.52 | 21.24 | 21.49 | 2,375,215 | +0.12(+0.54%) |
May 25, 2006 | 21.13 | 21.43 | 21.10 | 21.37 | 3,974,046 | +0.22(+1.04%) |
May 24, 2006 | 20.57 | 21.37 | 20.53 | 21.15 | 4,725,928 | +0.47(+2.25%) |
May 23, 2006 | 20.54 | 20.83 | 20.51 | 20.69 | 5,465,885 | +0.02(+0.12%) |
May 22, 2006 | 20.24 | 20.70 | 19.66 | 20.66 | 7,077,131 | +0.67(+3.37%) |
May 19, 2006 | 20.07 | 20.11 | 19.91 | 19.99 | 2,048,032 | -0.06(-0.27%) |
May 18, 2006 | 20.04 | 20.19 | 20.00 | 20.04 | 1,633,950 | -0.01(-0.03%) |
May 17, 2006 | 20.07 | 20.20 | 19.99 | 20.05 | 1,737,838 | -0.09(-0.43%) |
May 16, 2006 | 20.05 | 20.20 | 19.98 | 20.14 | 2,546,238 | +0.12(+0.61%) |
May 15, 2006 | 19.96 | 20.06 | 19.94 | 20.01 | 2,091,972 | +0.06(+0.28%) |
May 12, 2006 | 20.05 | 20.15 | 19.90 | 19.96 | 2,073,678 | -0.10(-0.49%) |
May 11, 2006 | 20.09 | 20.15 | 19.96 | 20.06 | 1,140,482 | -0.08(-0.40%) |
May 10, 2006 | 19.96 | 20.15 | 19.96 | 20.14 | 1,647,018 | +0.01(+0.06%) |
May 09, 2006 | 20.15 | 20.17 | 20.05 | 20.12 | 1,180,665 | -0.02(-0.12%) |
May 08, 2006 | 20.06 | 20.18 | 20.06 | 20.15 | 1,617,942 | +0.05(+0.24%) |
May 05, 2006 | 19.94 | 20.14 | 19.88 | 20.10 | 1,389,911 | +0.19(+0.95%) |
May 04, 2006 | 19.86 | 19.94 | 19.81 | 19.91 | 1,003,108 | +0.04(+0.19%) |
May 03, 2006 | 20.02 | 20.02 | 19.81 | 19.87 | 1,129,538 | -0.12(-0.58%) |
May 02, 2006 | 19.98 | 20.12 | 19.84 | 19.99 | 1,916,049 | +0.07(+0.37%) |