Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 23.80 | 23.80 | 23.42 | 23.51 | 239,100 | -0.19(-0.80%) |
May 30, 2007 | 23.71 | 23.70 | 23.30 | 23.70 | 160,400 | -0.01(-0.04%) |
May 29, 2007 | 23.44 | 23.80 | 23.44 | 23.71 | 153,600 | +0.35(+1.50%) |
May 25, 2007 | 23.46 | 23.55 | 23.25 | 23.36 | 128,900 | +0.10(+0.43%) |
May 24, 2007 | 23.67 | 23.75 | 23.24 | 23.26 | 242,800 | -0.34(-1.44%) |
May 23, 2007 | 23.89 | 23.94 | 23.56 | 23.60 | 119,900 | -0.22(-0.92%) |
May 22, 2007 | 23.73 | 23.98 | 23.65 | 23.82 | 107,400 | +0.04(+0.17%) |
May 21, 2007 | 23.60 | 24.18 | 23.52 | 23.78 | 150,900 | +0.27(+1.15%) |
May 18, 2007 | 23.40 | 23.68 | 23.31 | 23.51 | 104,500 | +0.11(+0.47%) |
May 17, 2007 | 23.49 | 23.65 | 23.28 | 23.40 | 132,200 | -0.12(-0.51%) |
May 16, 2007 | 23.19 | 23.58 | 23.19 | 23.52 | 192,500 | +0.33(+1.42%) |
May 15, 2007 | 23.41 | 23.59 | 23.12 | 23.19 | 184,000 | -0.11(-0.47%) |
May 14, 2007 | 23.30 | 23.43 | 23.10 | 23.30 | 188,000 | -0.08(-0.34%) |
May 11, 2007 | 23.40 | 23.49 | 23.17 | 23.38 | 110,400 | +0.16(+0.69%) |
May 10, 2007 | 23.51 | 23.51 | 23.16 | 23.22 | 212,300 | -0.49(-2.07%) |
May 09, 2007 | 23.50 | 23.89 | 23.40 | 23.71 | 123,900 | +0.18(+0.76%) |
May 08, 2007 | 23.25 | 23.54 | 23.16 | 23.53 | 255,300 | +0.22(+0.94%) |
May 07, 2007 | 23.21 | 23.69 | 23.07 | 23.31 | 143,700 | +0.10(+0.43%) |
May 04, 2007 | 22.85 | 23.22 | 22.89 | 23.21 | 166,100 | +0.36(+1.58%) |
May 03, 2007 | 23.08 | 23.13 | 22.73 | 22.85 | 344,600 | -0.40(-1.72%) |
May 02, 2007 | 22.60 | 23.76 | 22.60 | 23.25 | 283,100 | -0.02(-0.09%) |
May 01, 2007 | 23.30 | 23.30 | 22.85 | 23.27 | 296,900 | +0.14(+0.61%) |
Apr 30, 2007 | 24.20 | 24.22 | 23.05 | 23.13 | 336,900 | -0.96(-3.99%) |
Apr 27, 2007 | 24.46 | 24.46 | 24.08 | 24.09 | 116,000 | -0.37(-1.51%) |
Apr 26, 2007 | 24.13 | 24.47 | 24.02 | 24.46 | 118,100 | +0.25(+1.03%) |
Apr 25, 2007 | 23.94 | 24.29 | 23.76 | 24.21 | 215,600 | +0.47(+1.98%) |
Apr 24, 2007 | 23.76 | 23.76 | 23.35 | 23.74 | 145,200 | +0.09(+0.38%) |
Apr 23, 2007 | 23.78 | 23.86 | 23.61 | 23.65 | 126,400 | -0.25(-1.05%) |
Apr 20, 2007 | 23.90 | 23.90 | 23.55 | 23.90 | 128,900 | +0.50(+2.14%) |
Apr 19, 2007 | 23.42 | 23.58 | 23.21 | 23.40 | 145,500 | -0.11(-0.47%) |
Apr 18, 2007 | 23.45 | 23.62 | 23.36 | 23.51 | 91,200 | -0.06(-0.25%) |
Apr 17, 2007 | 23.84 | 23.84 | 23.47 | 23.57 | 97,500 | -0.27(-1.13%) |
Apr 16, 2007 | 23.10 | 23.85 | 23.10 | 23.84 | 133,400 | +0.87(+3.79%) |
Apr 13, 2007 | 23.13 | 23.23 | 22.76 | 22.97 | 484,300 | -0.16(-0.69%) |
Apr 12, 2007 | 23.23 | 23.25 | 22.88 | 23.13 | 175,100 | -0.18(-0.77%) |
Apr 11, 2007 | 23.72 | 23.72 | 23.10 | 23.31 | 140,600 | -0.34(-1.44%) |
Apr 10, 2007 | 23.50 | 23.73 | 23.27 | 23.65 | 98,600 | +0.15(+0.64%) |
Apr 09, 2007 | 23.67 | 23.67 | 23.35 | 23.50 | 104,800 | -0.18(-0.76%) |
Apr 05, 2007 | 23.56 | 23.80 | 23.45 | 23.68 | 137,200 | +0.15(+0.64%) |
Apr 04, 2007 | 23.43 | 23.68 | 23.10 | 23.53 | 158,100 | +0.17(+0.73%) |
Apr 03, 2007 | 22.91 | 23.41 | 22.71 | 23.36 | 193,500 | +0.50(+2.19%) |
Apr 02, 2007 | 22.99 | 23.24 | 22.53 | 22.86 | 177,900 | -0.04(-0.17%) |
Mar 30, 2007 | 23.18 | 23.24 | 22.65 | 22.90 | 155,800 | -0.23(-0.99%) |
Mar 29, 2007 | 23.48 | 23.52 | 22.72 | 23.13 | 120,400 | -0.10(-0.43%) |
Mar 28, 2007 | 23.11 | 23.29 | 22.92 | 23.23 | 363,900 | +0.09(+0.39%) |
Mar 27, 2007 | 23.69 | 23.69 | 23.00 | 23.14 | 152,300 | -0.65(-2.73%) |
Mar 26, 2007 | 23.59 | 23.79 | 23.20 | 23.79 | 197,800 | +0.31(+1.32%) |
Mar 23, 2007 | 24.08 | 24.19 | 23.34 | 23.48 | 240,500 | -0.48(-2.00%) |
Mar 22, 2007 | 24.99 | 24.99 | 23.82 | 23.96 | 431,900 | -2.46(-9.31%) |
Mar 21, 2007 | 26.27 | 26.60 | 25.80 | 26.42 | 145,600 | +0.22(+0.84%) |
Mar 20, 2007 | 25.81 | 26.21 | 25.72 | 26.20 | 76,800 | +0.35(+1.35%) |
Mar 19, 2007 | 25.50 | 25.91 | 25.50 | 25.85 | 75,400 | +0.45(+1.77%) |
Mar 16, 2007 | 25.43 | 25.60 | 25.16 | 25.40 | 341,800 | -0.02(-0.08%) |
Mar 15, 2007 | 25.23 | 25.49 | 25.16 | 25.42 | 69,000 | +0.24(+0.95%) |
Mar 14, 2007 | 24.69 | 25.26 | 24.50 | 25.18 | 144,400 | +0.45(+1.82%) |
Mar 13, 2007 | 25.60 | 25.49 | 24.64 | 24.73 | 174,300 | -0.87(-3.40%) |
Mar 12, 2007 | 25.15 | 25.60 | 24.97 | 25.60 | 156,700 | +0.51(+2.03%) |
Mar 09, 2007 | 25.04 | 25.18 | 24.78 | 25.09 | 139,800 | +0.30(+1.21%) |
Mar 08, 2007 | 24.54 | 24.92 | 24.54 | 24.79 | 190,100 | +0.40(+1.64%) |
Mar 07, 2007 | 24.39 | 24.69 | 23.96 | 24.39 | 246,700 | -0.07(-0.29%) |
Mar 06, 2007 | 23.86 | 24.58 | 23.73 | 24.46 | 141,000 | +0.84(+3.56%) |
Mar 05, 2007 | 23.90 | 24.32 | 23.60 | 23.62 | 176,700 | -0.51(-2.11%) |
Mar 02, 2007 | 24.82 | 24.91 | 24.06 | 24.13 | 170,200 | -0.78(-3.13%) |
Mar 01, 2007 | 24.25 | 25.13 | 24.02 | 24.91 | 271,486 | +0.24(+0.97%) |
Feb 28, 2007 | 25.07 | 25.24 | 24.19 | 24.67 | 241,700 | -0.33(-1.32%) |
Feb 27, 2007 | 25.63 | 26.03 | 24.75 | 25.00 | 267,400 | -1.46(-5.52%) |
Feb 26, 2007 | 26.71 | 26.77 | 26.09 | 26.46 | 98,817 | -0.23(-0.86%) |
Feb 23, 2007 | 26.84 | 26.84 | 26.39 | 26.69 | 95,800 | -0.21(-0.78%) |
Feb 22, 2007 | 27.05 | 27.06 | 26.59 | 26.90 | 98,900 | -0.14(-0.52%) |
Feb 21, 2007 | 26.94 | 27.07 | 26.73 | 27.04 | 171,300 | +0.00(+0.00%) |
Feb 20, 2007 | 26.61 | 27.06 | 26.42 | 27.04 | 129,500 | +0.29(+1.08%) |
Feb 16, 2007 | 26.37 | 26.80 | 26.21 | 26.75 | 148,100 | +0.38(+1.44%) |
Feb 15, 2007 | 26.31 | 26.43 | 25.77 | 26.37 | 244,400 | +0.02(+0.08%) |
Feb 14, 2007 | 26.12 | 26.50 | 25.94 | 26.35 | 118,600 | +0.19(+0.73%) |
Feb 13, 2007 | 26.11 | 26.16 | 25.77 | 26.16 | 125,948 | +0.09(+0.35%) |
Feb 12, 2007 | 26.32 | 26.37 | 25.80 | 26.07 | 118,971 | -0.23(-0.87%) |
Feb 09, 2007 | 26.84 | 26.86 | 25.89 | 26.30 | 140,200 | -0.59(-2.19%) |
Feb 08, 2007 | 26.67 | 26.90 | 26.47 | 26.89 | 149,800 | +0.12(+0.45%) |
Feb 07, 2007 | 26.76 | 26.82 | 26.47 | 26.77 | 142,400 | +0.05(+0.19%) |
Feb 06, 2007 | 26.59 | 26.83 | 26.00 | 26.72 | 188,300 | +0.12(+0.45%) |
Feb 05, 2007 | 26.50 | 26.81 | 26.41 | 26.60 | 254,600 | +0.12(+0.45%) |
Feb 02, 2007 | 26.25 | 26.50 | 26.25 | 26.48 | 190,800 | +0.25(+0.95%) |
Feb 01, 2007 | 26.19 | 26.57 | 25.62 | 26.23 | 277,800 | +0.07(+0.27%) |
Jan 31, 2007 | 26.20 | 26.64 | 25.51 | 26.16 | 373,500 | -1.49(-5.39%) |
Jan 30, 2007 | 27.70 | 27.86 | 27.48 | 27.65 | 144,200 | -0.04(-0.14%) |
Jan 29, 2007 | 27.47 | 27.87 | 27.44 | 27.69 | 190,600 | +0.27(+0.98%) |
Jan 26, 2007 | 27.36 | 27.50 | 26.91 | 27.42 | 174,600 | +0.19(+0.70%) |
Jan 25, 2007 | 27.95 | 27.95 | 27.08 | 27.23 | 292,000 | -0.76(-2.72%) |
Jan 24, 2007 | 27.45 | 28.00 | 27.34 | 27.99 | 156,300 | +0.54(+1.97%) |
Jan 23, 2007 | 27.02 | 27.90 | 26.87 | 27.45 | 273,000 | +0.58(+2.16%) |
Jan 22, 2007 | 27.18 | 27.18 | 26.62 | 26.87 | 183,400 | -0.29(-1.07%) |
Jan 19, 2007 | 26.37 | 27.22 | 26.15 | 27.16 | 180,700 | +0.79(+3.00%) |
Jan 18, 2007 | 26.83 | 27.40 | 26.19 | 26.37 | 200,200 | -0.60(-2.22%) |
Jan 17, 2007 | 27.28 | 27.28 | 26.75 | 26.97 | 115,800 | -0.25(-0.92%) |
Jan 16, 2007 | 27.52 | 27.83 | 27.08 | 27.22 | 153,900 | -0.05(-0.18%) |
Jan 12, 2007 | 26.84 | 27.35 | 26.74 | 27.27 | 96,600 | +0.38(+1.41%) |
Jan 11, 2007 | 26.14 | 27.00 | 26.14 | 26.89 | 158,200 | +0.86(+3.30%) |
Jan 10, 2007 | 25.99 | 26.19 | 25.60 | 26.03 | 142,000 | -0.27(-1.03%) |
Jan 09, 2007 | 25.50 | 26.48 | 25.21 | 26.30 | 382,500 | +0.83(+3.26%) |
Jan 08, 2007 | 24.81 | 25.65 | 24.70 | 25.47 | 234,100 | +0.61(+2.45%) |
Jan 05, 2007 | 25.25 | 25.25 | 24.55 | 24.86 | 201,000 | -0.47(-1.86%) |
Jan 04, 2007 | 25.17 | 25.36 | 24.85 | 25.33 | 117,400 | +0.06(+0.24%) |
Jan 03, 2007 | 24.77 | 25.55 | 24.77 | 25.27 | 195,100 | +0.24(+0.96%) |
Dec 29, 2006 | 25.47 | 25.67 | 25.03 | 25.03 | 88,500 | -0.51(-2.00%) |
Dec 28, 2006 | 25.63 | 25.84 | 25.35 | 25.54 | 90,600 | -0.20(-0.78%) |
Dec 27, 2006 | 25.20 | 25.83 | 25.20 | 25.74 | 106,400 | +0.49(+1.94%) |
Dec 26, 2006 | 24.60 | 25.25 | 24.60 | 25.25 | 94,000 | +0.58(+2.35%) |
Dec 22, 2006 | 24.48 | 24.79 | 24.35 | 24.67 | 59,000 | +0.15(+0.61%) |
Dec 21, 2006 | 24.60 | 24.77 | 24.43 | 24.52 | 77,400 | +0.00(+0.00%) |
Dec 20, 2006 | 24.11 | 24.63 | 24.11 | 24.52 | 77,300 | +0.38(+1.57%) |
Dec 19, 2006 | 23.90 | 24.21 | 23.76 | 24.14 | 93,400 | +0.10(+0.42%) |
Dec 18, 2006 | 24.69 | 24.69 | 23.91 | 24.04 | 102,900 | -0.57(-2.32%) |
Dec 15, 2006 | 24.51 | 24.80 | 24.47 | 24.61 | 239,600 | +0.12(+0.49%) |
Dec 14, 2006 | 24.37 | 24.75 | 24.32 | 24.49 | 111,200 | +0.22(+0.91%) |
Dec 13, 2006 | 24.50 | 24.53 | 24.06 | 24.27 | 66,400 | -0.08(-0.33%) |
Dec 12, 2006 | 24.60 | 24.69 | 24.15 | 24.35 | 85,200 | -0.23(-0.94%) |
Dec 11, 2006 | 24.34 | 24.69 | 24.26 | 24.58 | 104,800 | +0.17(+0.70%) |
Dec 08, 2006 | 24.05 | 24.60 | 23.97 | 24.41 | 78,800 | +0.27(+1.12%) |
Dec 07, 2006 | 24.36 | 24.48 | 23.91 | 24.14 | 96,500 | -0.22(-0.90%) |
Dec 06, 2006 | 24.54 | 24.58 | 24.20 | 24.36 | 133,600 | -0.25(-1.02%) |
Dec 05, 2006 | 24.98 | 24.99 | 24.40 | 24.61 | 187,100 | -0.34(-1.36%) |
Dec 04, 2006 | 24.39 | 25.06 | 24.36 | 24.95 | 132,500 | +0.65(+2.67%) |
Dec 01, 2006 | 24.29 | 24.75 | 24.00 | 24.30 | 182,000 | -0.30(-1.22%) |
Nov 30, 2006 | 24.43 | 24.74 | 24.26 | 24.60 | 115,700 | +0.14(+0.57%) |
Nov 29, 2006 | 24.47 | 24.74 | 24.26 | 24.46 | 55,600 | +0.17(+0.70%) |
Nov 28, 2006 | 24.32 | 24.39 | 23.95 | 24.29 | 107,400 | +0.00(+0.00%) |
Nov 27, 2006 | 25.03 | 25.03 | 24.29 | 24.29 | 154,500 | -0.84(-3.34%) |
Nov 24, 2006 | 25.00 | 25.13 | 24.82 | 25.13 | 39,000 | +0.01(+0.04%) |
Nov 22, 2006 | 25.05 | 25.20 | 24.90 | 25.12 | 81,200 | +0.17(+0.68%) |
Nov 21, 2006 | 25.14 | 25.18 | 24.85 | 24.95 | 95,900 | -0.24(-0.95%) |
Nov 20, 2006 | 25.00 | 25.19 | 24.82 | 25.19 | 245,000 | +0.19(+0.76%) |
Nov 17, 2006 | 25.00 | 25.02 | 24.75 | 25.00 | 95,500 | -0.04(-0.16%) |
Nov 16, 2006 | 25.05 | 25.10 | 24.78 | 25.04 | 95,400 | +0.04(+0.16%) |
Nov 15, 2006 | 24.80 | 25.29 | 24.61 | 25.00 | 200,000 | +0.20(+0.81%) |
Nov 14, 2006 | 24.05 | 24.80 | 23.80 | 24.80 | 178,700 | +0.77(+3.20%) |
Nov 13, 2006 | 23.85 | 24.25 | 23.72 | 24.03 | 132,900 | +0.18(+0.75%) |
Nov 10, 2006 | 23.46 | 23.85 | 23.45 | 23.85 | 155,000 | +0.35(+1.49%) |
Nov 09, 2006 | 23.73 | 23.95 | 23.26 | 23.50 | 143,200 | -0.10(-0.42%) |
Nov 08, 2006 | 23.16 | 23.72 | 23.14 | 23.60 | 126,700 | +0.26(+1.11%) |
Nov 07, 2006 | 23.23 | 23.75 | 23.23 | 23.34 | 139,200 | +0.12(+0.52%) |
Nov 06, 2006 | 23.00 | 23.31 | 22.96 | 23.22 | 139,100 | +0.40(+1.75%) |
Nov 03, 2006 | 23.00 | 23.21 | 22.62 | 22.82 | 154,800 | -0.06(-0.26%) |
Nov 02, 2006 | 22.80 | 23.20 | 22.77 | 22.88 | 162,000 | -0.11(-0.48%) |
Nov 01, 2006 | 23.86 | 23.89 | 22.93 | 22.99 | 186,300 | -0.82(-3.44%) |
Oct 31, 2006 | 24.18 | 24.22 | 23.70 | 23.81 | 134,200 | -0.27(-1.12%) |
Oct 30, 2006 | 23.93 | 24.10 | 23.60 | 24.08 | 106,700 | +0.05(+0.21%) |
Oct 27, 2006 | 24.30 | 24.55 | 23.95 | 24.03 | 150,100 | -0.44(-1.80%) |
Oct 26, 2006 | 24.18 | 24.55 | 24.02 | 24.47 | 175,000 | +0.43(+1.79%) |
Oct 25, 2006 | 23.60 | 24.05 | 23.50 | 24.04 | 167,200 | +0.48(+2.04%) |
Oct 24, 2006 | 23.34 | 23.63 | 23.08 | 23.56 | 146,200 | +0.08(+0.34%) |
Oct 23, 2006 | 23.65 | 23.78 | 23.25 | 23.48 | 182,800 | -0.27(-1.14%) |
Oct 20, 2006 | 24.43 | 24.64 | 23.71 | 23.75 | 152,100 | -0.62(-2.54%) |
Oct 19, 2006 | 23.50 | 24.44 | 23.50 | 24.37 | 191,900 | -0.40(-1.61%) |
Oct 18, 2006 | 24.78 | 24.98 | 24.46 | 24.77 | 234,100 | +0.24(+0.98%) |
Oct 17, 2006 | 24.35 | 24.71 | 24.23 | 24.53 | 158,300 | -0.05(-0.20%) |
Oct 16, 2006 | 24.49 | 24.67 | 24.36 | 24.58 | 192,800 | +0.04(+0.16%) |
Oct 13, 2006 | 24.52 | 24.89 | 24.45 | 24.54 | 386,500 | +0.02(+0.08%) |
Oct 12, 2006 | 24.24 | 24.73 | 24.20 | 24.52 | 374,900 | +0.36(+1.49%) |
Oct 11, 2006 | 24.23 | 24.40 | 24.00 | 24.16 | 239,200 | -0.18(-0.74%) |
Oct 10, 2006 | 24.40 | 24.44 | 24.07 | 24.34 | 188,500 | -0.02(-0.08%) |
Oct 09, 2006 | 24.00 | 24.40 | 23.83 | 24.36 | 171,000 | +0.13(+0.54%) |
Oct 06, 2006 | 24.25 | 24.48 | 24.11 | 24.23 | 201,500 | -0.22(-0.90%) |
Oct 05, 2006 | 24.22 | 24.46 | 24.12 | 24.45 | 164,500 | +0.17(+0.70%) |
Oct 04, 2006 | 23.90 | 24.41 | 23.78 | 24.28 | 276,400 | +0.29(+1.21%) |
Oct 03, 2006 | 24.05 | 24.42 | 23.62 | 23.99 | 295,800 | -0.16(-0.66%) |
Oct 02, 2006 | 24.23 | 24.50 | 23.84 | 24.15 | 268,200 | -0.18(-0.74%) |
Sep 29, 2006 | 24.80 | 24.99 | 24.33 | 24.33 | 229,700 | -0.37(-1.50%) |
Sep 28, 2006 | 24.60 | 24.97 | 24.50 | 24.70 | 132,600 | +0.25(+1.02%) |
Sep 27, 2006 | 24.00 | 24.69 | 24.00 | 24.45 | 155,300 | +0.33(+1.37%) |
Sep 26, 2006 | 24.02 | 24.46 | 23.82 | 24.12 | 198,200 | -0.01(-0.04%) |
Sep 25, 2006 | 23.34 | 24.14 | 23.25 | 24.13 | 106,300 | +0.89(+3.83%) |
Sep 22, 2006 | 23.90 | 23.90 | 23.15 | 23.24 | 174,500 | -0.79(-3.29%) |
Sep 21, 2006 | 24.60 | 24.60 | 23.90 | 24.03 | 129,900 | -0.43(-1.76%) |
Sep 20, 2006 | 24.08 | 24.98 | 24.04 | 24.46 | 152,100 | +0.58(+2.43%) |
Sep 19, 2006 | 23.93 | 23.93 | 23.24 | 23.88 | 188,100 | -0.07(-0.29%) |
Sep 18, 2006 | 24.25 | 24.25 | 23.77 | 23.95 | 189,700 | -0.33(-1.36%) |
Sep 15, 2006 | 24.26 | 24.47 | 24.12 | 24.28 | 354,900 | +0.14(+0.58%) |
Sep 14, 2006 | 23.90 | 24.18 | 23.74 | 24.14 | 75,900 | +0.08(+0.33%) |
Sep 13, 2006 | 23.83 | 24.24 | 23.75 | 24.06 | 110,400 | +0.25(+1.05%) |
Sep 12, 2006 | 22.83 | 23.90 | 22.75 | 23.81 | 104,000 | +1.05(+4.61%) |
Sep 11, 2006 | 22.70 | 22.96 | 22.34 | 22.76 | 65,800 | -0.03(-0.13%) |
Sep 08, 2006 | 22.73 | 22.92 | 22.65 | 22.79 | 71,300 | +0.06(+0.26%) |
Sep 07, 2006 | 22.80 | 23.00 | 22.60 | 22.73 | 175,800 | -0.10(-0.44%) |
Sep 06, 2006 | 23.15 | 23.17 | 22.80 | 22.83 | 119,700 | -0.54(-2.31%) |
Sep 05, 2006 | 23.17 | 23.61 | 22.90 | 23.37 | 69,400 | +0.27(+1.17%) |
Sep 01, 2006 | 23.35 | 23.36 | 22.99 | 23.10 | 88,900 | -0.19(-0.82%) |
Aug 31, 2006 | 23.08 | 23.38 | 22.95 | 23.29 | 79,100 | +0.31(+1.35%) |
Aug 30, 2006 | 22.73 | 23.20 | 22.52 | 22.98 | 98,200 | +0.30(+1.32%) |
Aug 29, 2006 | 22.72 | 22.75 | 22.31 | 22.68 | 144,300 | +0.08(+0.35%) |
Aug 28, 2006 | 22.55 | 22.83 | 22.34 | 22.60 | 132,300 | +0.09(+0.40%) |
Aug 25, 2006 | 22.32 | 22.78 | 22.12 | 22.51 | 84,000 | +0.04(+0.18%) |
Aug 24, 2006 | 22.48 | 22.60 | 22.20 | 22.47 | 131,800 | +0.14(+0.63%) |
Aug 23, 2006 | 22.95 | 23.15 | 22.25 | 22.33 | 132,200 | -0.57(-2.49%) |
Aug 22, 2006 | 22.67 | 23.00 | 22.62 | 22.90 | 88,700 | +0.17(+0.75%) |
Aug 21, 2006 | 22.98 | 23.00 | 22.61 | 22.73 | 152,000 | -0.30(-1.30%) |
Aug 18, 2006 | 23.35 | 23.35 | 22.86 | 23.03 | 96,000 | -0.22(-0.95%) |
Aug 17, 2006 | 22.79 | 23.47 | 22.63 | 23.25 | 127,300 | +0.33(+1.44%) |
Aug 16, 2006 | 22.92 | 23.11 | 22.27 | 22.92 | 139,900 | +0.23(+1.01%) |
Aug 15, 2006 | 22.30 | 22.78 | 22.28 | 22.69 | 120,800 | +0.38(+1.70%) |
Aug 14, 2006 | 22.40 | 22.77 | 22.23 | 22.31 | 80,600 | +0.03(+0.13%) |
Aug 11, 2006 | 22.65 | 22.74 | 22.12 | 22.28 | 98,000 | -0.46(-2.02%) |
Aug 10, 2006 | 22.75 | 22.99 | 22.50 | 22.74 | 214,700 | -0.22(-0.96%) |
Aug 09, 2006 | 23.15 | 23.51 | 22.91 | 22.96 | 204,900 | +0.00(+0.00%) |
Aug 08, 2006 | 23.70 | 23.86 | 22.90 | 22.96 | 165,800 | -0.69(-2.92%) |
Aug 07, 2006 | 23.64 | 23.71 | 23.29 | 23.65 | 120,800 | -0.05(-0.21%) |
Aug 04, 2006 | 24.25 | 24.47 | 23.26 | 23.70 | 183,900 | -0.22(-0.92%) |
Aug 03, 2006 | 23.20 | 23.97 | 23.00 | 23.92 | 184,700 | +0.50(+2.13%) |
Aug 02, 2006 | 23.90 | 24.08 | 23.26 | 23.42 | 229,700 | -0.26(-1.10%) |
Aug 01, 2006 | 23.54 | 23.78 | 23.35 | 23.68 | 175,900 | +0.11(+0.47%) |
Jul 31, 2006 | 23.84 | 23.97 | 23.39 | 23.57 | 177,800 | -0.35(-1.46%) |
Jul 28, 2006 | 23.61 | 23.95 | 23.42 | 23.92 | 194,200 | +0.50(+2.13%) |
Jul 27, 2006 | 23.61 | 23.99 | 23.19 | 23.42 | 188,400 | +0.02(+0.09%) |
Jul 26, 2006 | 23.56 | 23.68 | 22.87 | 23.40 | 349,100 | -0.36(-1.52%) |
Jul 25, 2006 | 23.35 | 23.81 | 23.05 | 23.76 | 297,500 | +0.45(+1.93%) |
Jul 24, 2006 | 22.48 | 23.42 | 22.52 | 23.31 | 266,200 | +0.83(+3.69%) |
Jul 21, 2006 | 23.14 | 23.21 | 22.22 | 22.48 | 553,100 | -0.91(-3.89%) |
Jul 20, 2006 | 23.18 | 24.37 | 23.18 | 23.39 | 758,200 | +0.46(+2.01%) |
Jul 19, 2006 | 21.80 | 22.95 | 21.77 | 22.93 | 366,800 | +1.12(+5.14%) |
Jul 18, 2006 | 21.74 | 21.85 | 21.37 | 21.81 | 334,000 | +0.32(+1.49%) |
Jul 17, 2006 | 21.25 | 21.68 | 21.08 | 21.49 | 314,400 | +0.18(+0.84%) |
Jul 14, 2006 | 20.94 | 21.42 | 20.68 | 21.31 | 280,400 | +0.26(+1.24%) |
Jul 13, 2006 | 21.53 | 21.70 | 20.98 | 21.05 | 232,700 | -0.66(-3.04%) |
Jul 12, 2006 | 21.65 | 21.85 | 21.60 | 21.71 | 196,200 | -0.20(-0.91%) |
Jul 11, 2006 | 21.80 | 22.03 | 21.45 | 21.91 | 189,500 | -0.04(-0.18%) |
Jul 10, 2006 | 22.17 | 22.46 | 21.84 | 21.95 | 164,100 | -0.17(-0.77%) |
Jul 07, 2006 | 22.22 | 22.41 | 22.09 | 22.12 | 248,300 | -0.21(-0.94%) |
Jul 06, 2006 | 22.47 | 22.60 | 22.08 | 22.33 | 307,100 | -0.18(-0.80%) |
Jul 05, 2006 | 23.08 | 23.15 | 22.44 | 22.51 | 245,200 | -0.81(-3.47%) |
Jul 03, 2006 | 23.36 | 23.37 | 23.05 | 23.32 | 117,700 | -0.04(-0.17%) |
Jun 30, 2006 | 23.24 | 23.36 | 22.91 | 23.36 | 313,900 | +0.22(+0.95%) |
Jun 29, 2006 | 22.38 | 23.20 | 22.28 | 23.14 | 215,400 | +0.94(+4.23%) |
Jun 28, 2006 | 22.43 | 22.45 | 21.88 | 22.20 | 121,400 | -0.08(-0.36%) |
Jun 27, 2006 | 22.94 | 23.04 | 22.17 | 22.28 | 139,900 | -0.65(-2.83%) |
Jun 26, 2006 | 22.71 | 22.99 | 22.60 | 22.93 | 105,300 | +0.39(+1.73%) |
Jun 23, 2006 | 22.33 | 22.93 | 21.99 | 22.54 | 200,400 | +0.16(+0.71%) |
Jun 22, 2006 | 22.48 | 22.62 | 22.28 | 22.38 | 160,100 | -0.22(-0.97%) |
Jun 21, 2006 | 22.53 | 22.72 | 22.37 | 22.60 | 261,500 | +0.05(+0.22%) |
Jun 20, 2006 | 22.28 | 22.83 | 22.20 | 22.55 | 210,800 | +0.34(+1.53%) |
Jun 19, 2006 | 22.91 | 22.91 | 22.04 | 22.21 | 211,400 | -0.66(-2.89%) |
Jun 16, 2006 | 22.98 | 23.32 | 22.78 | 22.87 | 591,300 | -0.14(-0.61%) |
Jun 15, 2006 | 22.49 | 23.14 | 22.28 | 23.01 | 190,000 | +0.69(+3.09%) |
Jun 14, 2006 | 22.45 | 22.66 | 21.90 | 22.32 | 266,000 | -0.09(-0.40%) |
Jun 13, 2006 | 22.70 | 23.29 | 22.35 | 22.41 | 244,200 | -0.42(-1.84%) |
Jun 12, 2006 | 22.98 | 23.15 | 22.57 | 22.83 | 276,500 | -0.12(-0.52%) |
Jun 09, 2006 | 23.16 | 23.16 | 22.72 | 22.95 | 229,300 | -0.21(-0.91%) |
Jun 08, 2006 | 23.48 | 23.50 | 22.60 | 23.16 | 583,000 | -0.69(-2.89%) |
Jun 07, 2006 | 24.05 | 24.50 | 23.73 | 23.85 | 287,600 | -0.16(-0.67%) |
Jun 06, 2006 | 24.10 | 24.32 | 23.70 | 24.01 | 256,900 | +0.02(+0.08%) |
Jun 05, 2006 | 24.41 | 24.63 | 23.97 | 23.99 | 272,000 | -0.56(-2.28%) |
Jun 02, 2006 | 24.75 | 24.75 | 24.21 | 24.55 | 170,600 | +0.05(+0.20%) |