Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 33.72 | 33.72 | 33.72 | 33.72 | 300 | -0.03(-0.09%) |
Jun 28, 2007 | 33.90 | 34.00 | 33.75 | 33.75 | 1,450 | +0.46(+1.38%) |
Jun 27, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 3,000 | +0.00(+0.00%) |
Jun 26, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 300 | -0.04(-0.12%) |
Jun 19, 2007 | 33.33 | 33.33 | 33.33 | 33.33 | 300 | +0.40(+1.21%) |
Jun 18, 2007 | 32.35 | 33.85 | 32.30 | 32.93 | 3,120 | +0.43(+1.32%) |
Jun 15, 2007 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | -0.75(-2.26%) |
Jun 14, 2007 | 33.35 | 33.35 | 33.25 | 33.25 | 700 | +0.30(+0.92%) |
Jun 13, 2007 | 32.50 | 32.95 | 32.50 | 32.95 | 716 | +1.32(+4.16%) |
Jun 12, 2007 | 32.05 | 32.34 | 31.64 | 31.64 | 4,645 | -1.36(-4.14%) |
Jun 11, 2007 | 32.82 | 33.00 | 32.82 | 33.00 | 4,800 | -0.20(-0.60%) |
Jun 08, 2007 | 32.55 | 33.25 | 32.55 | 33.20 | 19,979 | +0.91(+2.82%) |
Jun 07, 2007 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 32.29 | 32.29 | 32.29 | 32.29 | 117 | -0.30(-0.92%) |
Jun 05, 2007 | 32.30 | 32.59 | 32.30 | 32.59 | 340 | -1.16(-3.44%) |
Jun 04, 2007 | 30.25 | 33.75 | 30.25 | 33.75 | 5,365 | +1.85(+5.80%) |
Jun 01, 2007 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
May 31, 2007 | 31.90 | 31.90 | 31.90 | 31.90 | 1,300 | +0.10(+0.31%) |
May 30, 2007 | 31.50 | 31.82 | 31.50 | 31.80 | 1,300 | +1.10(+3.58%) |
May 29, 2007 | 30.70 | 30.70 | 30.70 | 30.70 | 400 | +0.20(+0.66%) |
May 25, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
May 24, 2007 | 30.85 | 30.85 | 30.50 | 30.50 | 580 | -0.59(-1.88%) |
May 23, 2007 | 31.25 | 31.25 | 30.80 | 31.09 | 1,500 | -0.91(-2.86%) |
May 22, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 410 | -1.80(-5.33%) |
May 21, 2007 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | +0.00(+0.00%) |
May 18, 2007 | 32.00 | 33.80 | 32.00 | 33.80 | 926 | +1.62(+5.03%) |
May 17, 2007 | 31.50 | 32.27 | 31.30 | 32.18 | 3,058 | +0.18(+0.56%) |
May 16, 2007 | 31.60 | 32.00 | 31.60 | 32.00 | 1,396 | +0.00(+0.00%) |
May 15, 2007 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.00(+0.00%) |
May 14, 2007 | 32.00 | 33.00 | 32.00 | 32.00 | 1,170 | -1.29(-3.88%) |
May 11, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 0 | +0.00(+0.00%) |
May 10, 2007 | 33.25 | 33.29 | 32.50 | 33.29 | 891 | +0.79(+2.43%) |
May 09, 2007 | 32.50 | 32.50 | 32.50 | 32.50 | 362 | -0.92(-2.75%) |
May 08, 2007 | 32.75 | 33.42 | 32.75 | 33.42 | 374 | +0.42(+1.27%) |
May 07, 2007 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | -0.44(-1.31%) |
May 04, 2007 | 33.60 | 33.65 | 33.44 | 33.44 | 9,400 | +0.29(+0.86%) |
May 03, 2007 | 31.75 | 33.15 | 31.75 | 33.15 | 1,958 | -0.96(-2.81%) |
May 02, 2007 | 33.26 | 34.75 | 33.26 | 34.11 | 1,185 | +1.11(+3.36%) |
May 01, 2007 | 33.00 | 33.00 | 33.00 | 33.00 | 900 | +0.45(+1.38%) |
Apr 30, 2007 | 32.55 | 32.55 | 32.55 | 32.55 | 865 | -0.70(-2.11%) |
Apr 27, 2007 | 33.25 | 33.25 | 33.25 | 33.25 | 300 | -0.15(-0.45%) |
Apr 26, 2007 | 34.05 | 34.05 | 33.40 | 33.40 | 2,584 | -0.45(-1.33%) |
Apr 25, 2007 | 33.61 | 33.85 | 33.61 | 33.85 | 972 | +0.50(+1.50%) |
Apr 24, 2007 | 33.70 | 33.70 | 33.35 | 33.35 | 553 | -0.65(-1.91%) |
Apr 23, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 34.25 | 34.25 | 33.75 | 34.00 | 8,540 | -0.45(-1.31%) |
Apr 19, 2007 | 34.45 | 34.45 | 34.45 | 34.45 | 500 | +0.20(+0.58%) |
Apr 18, 2007 | 34.20 | 34.50 | 34.20 | 34.25 | 2,448 | +0.25(+0.74%) |
Apr 17, 2007 | 33.35 | 34.20 | 33.35 | 34.00 | 9,535 | -0.20(-0.58%) |
Apr 16, 2007 | 33.90 | 34.25 | 33.89 | 34.20 | 2,518 | +0.55(+1.63%) |
Apr 13, 2007 | 33.65 | 33.65 | 33.65 | 33.65 | 2,300 | -0.43(-1.26%) |
Apr 12, 2007 | 33.40 | 34.08 | 33.40 | 34.08 | 7,250 | +1.03(+3.12%) |
Apr 11, 2007 | 33.36 | 33.36 | 33.05 | 33.05 | 757 | -0.40(-1.20%) |
Apr 10, 2007 | 33.77 | 33.77 | 33.45 | 33.45 | 1,300 | -0.05(-0.15%) |
Apr 09, 2007 | 33.50 | 33.50 | 33.50 | 33.50 | 400 | -0.05(-0.15%) |
Apr 05, 2007 | 33.60 | 33.60 | 33.55 | 33.55 | 1,500 | -0.85(-2.47%) |
Apr 04, 2007 | 32.20 | 34.50 | 32.20 | 34.40 | 5,185 | +2.15(+6.67%) |
Apr 03, 2007 | 32.15 | 32.25 | 32.15 | 32.25 | 1,118 | -0.05(-0.15%) |
Apr 02, 2007 | 31.95 | 32.65 | 31.95 | 32.30 | 9,564 | -0.30(-0.92%) |
Mar 30, 2007 | 32.60 | 32.60 | 32.60 | 32.60 | 200 | +0.30(+0.93%) |
Mar 29, 2007 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 31.59 | 32.50 | 31.59 | 32.30 | 7,481 | +1.20(+3.86%) |
Mar 26, 2007 | 31.00 | 31.10 | 30.70 | 31.10 | 910 | +0.13(+0.42%) |
Mar 23, 2007 | 31.15 | 31.25 | 30.97 | 30.97 | 13,600 | -0.03(-0.10%) |
Mar 22, 2007 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 31.00 | 31.00 | 31.00 | 31.00 | 3,200 | +0.50(+1.64%) |
Mar 20, 2007 | 30.10 | 30.84 | 30.10 | 30.50 | 7,910 | +0.20(+0.66%) |
Mar 19, 2007 | 30.55 | 30.59 | 30.30 | 30.30 | 4,770 | +0.01(+0.03%) |
Mar 16, 2007 | 31.00 | 31.00 | 30.15 | 30.29 | 9,207 | -0.85(-2.73%) |
Mar 15, 2007 | 29.09 | 31.59 | 29.09 | 31.14 | 9,490 | +1.80(+6.13%) |
Mar 14, 2007 | 28.99 | 29.34 | 28.71 | 29.34 | 3,100 | +0.34(+1.17%) |
Mar 13, 2007 | 29.69 | 29.42 | 29.00 | 29.00 | 1,700 | -0.69(-2.32%) |
Mar 12, 2007 | 29.59 | 29.79 | 29.01 | 29.69 | 5,200 | +0.17(+0.58%) |
Mar 09, 2007 | 29.70 | 29.83 | 29.50 | 29.52 | 2,800 | -0.08(-0.27%) |
Mar 08, 2007 | 29.75 | 29.83 | 29.60 | 29.60 | 3,200 | -0.23(-0.77%) |
Mar 07, 2007 | 29.70 | 29.83 | 29.70 | 29.83 | 600 | +0.04(+0.13%) |
Mar 06, 2007 | 29.87 | 30.18 | 29.79 | 29.79 | 1,147 | +0.14(+0.47%) |
Mar 05, 2007 | 29.20 | 29.70 | 29.20 | 29.65 | 6,487 | -0.07(-0.24%) |
Mar 02, 2007 | 29.83 | 30.10 | 29.72 | 29.72 | 1,747 | -0.08(-0.27%) |
Mar 01, 2007 | 29.68 | 30.10 | 29.68 | 29.80 | 12,528 | -0.19(-0.63%) |
Feb 28, 2007 | 29.91 | 30.05 | 29.89 | 29.99 | 3,096 | -0.08(-0.27%) |
Feb 27, 2007 | 30.10 | 30.28 | 30.07 | 30.07 | 2,400 | -0.16(-0.53%) |
Feb 26, 2007 | 30.32 | 30.32 | 30.23 | 30.23 | 400 | -0.09(-0.30%) |
Feb 23, 2007 | 30.36 | 30.50 | 30.32 | 30.32 | 800 | -0.16(-0.52%) |
Feb 22, 2007 | 30.41 | 30.48 | 30.31 | 30.48 | 1,000 | +0.05(+0.16%) |
Feb 21, 2007 | 30.06 | 30.50 | 30.06 | 30.43 | 4,366 | +0.48(+1.60%) |
Feb 20, 2007 | 29.94 | 29.95 | 29.80 | 29.95 | 2,800 | -0.04(-0.13%) |
Feb 16, 2007 | 29.94 | 30.02 | 29.94 | 29.99 | 4,547 | -0.15(-0.50%) |
Feb 15, 2007 | 30.03 | 30.15 | 30.03 | 30.14 | 18,189 | +0.32(+1.07%) |
Feb 14, 2007 | 29.41 | 30.06 | 29.41 | 29.82 | 1,970 | +0.08(+0.27%) |
Feb 13, 2007 | 29.53 | 29.74 | 29.53 | 29.74 | 500 | +0.40(+1.36%) |
Feb 12, 2007 | 29.40 | 29.67 | 29.31 | 29.34 | 3,640 | -0.39(-1.31%) |
Feb 09, 2007 | 29.59 | 29.76 | 29.59 | 29.73 | 700 | +0.19(+0.64%) |
Feb 08, 2007 | 29.46 | 29.60 | 28.96 | 29.54 | 5,200 | +0.10(+0.34%) |
Feb 07, 2007 | 29.73 | 29.73 | 29.44 | 29.44 | 1,900 | -0.44(-1.47%) |
Feb 06, 2007 | 29.76 | 29.91 | 29.62 | 29.88 | 4,604 | -0.02(-0.07%) |
Feb 05, 2007 | 29.76 | 30.01 | 29.76 | 29.90 | 900 | +0.38(+1.29%) |
Feb 02, 2007 | 29.72 | 29.72 | 29.34 | 29.52 | 1,450 | -0.31(-1.04%) |
Feb 01, 2007 | 30.11 | 30.11 | 29.78 | 29.83 | 1,570 | -0.01(-0.03%) |
Jan 31, 2007 | 29.34 | 29.98 | 29.34 | 29.84 | 4,270 | +0.36(+1.22%) |
Jan 30, 2007 | 29.41 | 29.59 | 29.36 | 29.48 | 2,000 | -0.08(-0.27%) |
Jan 29, 2007 | 29.20 | 29.58 | 29.01 | 29.56 | 6,618 | +0.36(+1.23%) |
Jan 26, 2007 | 28.79 | 29.30 | 28.75 | 29.20 | 2,500 | +0.51(+1.78%) |
Jan 25, 2007 | 29.75 | 29.85 | 28.52 | 28.69 | 4,575 | -1.16(-3.89%) |
Jan 24, 2007 | 29.53 | 30.10 | 29.52 | 29.85 | 3,100 | +0.07(+0.24%) |
Jan 23, 2007 | 29.65 | 29.86 | 29.65 | 29.78 | 7,600 | +0.23(+0.78%) |
Jan 22, 2007 | 29.55 | 29.68 | 29.45 | 29.55 | 3,000 | -0.15(-0.51%) |
Jan 19, 2007 | 29.91 | 29.91 | 29.37 | 29.70 | 5,192 | +0.51(+1.75%) |
Jan 18, 2007 | 28.00 | 29.35 | 28.00 | 29.19 | 4,200 | +0.93(+3.29%) |
Jan 17, 2007 | 28.28 | 28.28 | 28.05 | 28.26 | 6,218 | +0.18(+0.64%) |
Jan 16, 2007 | 27.25 | 28.37 | 27.25 | 28.08 | 5,665 | +0.57(+2.07%) |
Jan 12, 2007 | 26.99 | 27.52 | 26.99 | 27.51 | 2,800 | +0.51(+1.89%) |
Jan 11, 2007 | 26.84 | 27.00 | 26.65 | 27.00 | 6,725 | +0.04(+0.15%) |
Jan 10, 2007 | 26.20 | 27.45 | 26.20 | 26.96 | 5,600 | +0.61(+2.31%) |
Jan 09, 2007 | 26.24 | 26.40 | 26.00 | 26.35 | 7,160 | -0.02(-0.08%) |
Jan 08, 2007 | 25.80 | 26.37 | 25.80 | 26.37 | 20,588 | +0.77(+3.01%) |
Jan 05, 2007 | 25.91 | 26.37 | 25.27 | 25.60 | 45,303 | -0.53(-2.03%) |
Jan 04, 2007 | 26.54 | 26.55 | 26.13 | 26.13 | 3,314 | -0.74(-2.75%) |
Jan 03, 2007 | 26.87 | 27.10 | 26.50 | 26.87 | 78,893 | -0.19(-0.70%) |
Dec 29, 2006 | 26.25 | 27.51 | 26.25 | 27.06 | 7,600 | +0.52(+1.96%) |
Dec 28, 2006 | 26.40 | 26.54 | 25.05 | 26.54 | 13,200 | -0.06(-0.23%) |
Dec 27, 2006 | 26.57 | 26.91 | 26.57 | 26.60 | 13,740 | -0.19(-0.71%) |
Dec 26, 2006 | 26.90 | 26.90 | 26.63 | 26.79 | 700 | -0.51(-1.87%) |
Dec 22, 2006 | 27.12 | 27.32 | 27.09 | 27.30 | 8,550 | -0.02(-0.07%) |
Dec 21, 2006 | 27.51 | 27.66 | 27.24 | 27.32 | 15,100 | -0.38(-1.37%) |
Dec 20, 2006 | 27.77 | 27.77 | 27.70 | 27.70 | 200 | +0.27(+0.98%) |
Dec 19, 2006 | 27.25 | 27.79 | 27.00 | 27.43 | 5,550 | -0.22(-0.80%) |
Dec 18, 2006 | 28.50 | 28.50 | 27.52 | 27.65 | 1,320 | -0.40(-1.43%) |
Dec 15, 2006 | 29.17 | 29.17 | 28.05 | 28.05 | 2,730 | -1.26(-4.30%) |
Dec 14, 2006 | 29.39 | 29.60 | 29.31 | 29.31 | 2,302 | -0.03(-0.10%) |
Dec 13, 2006 | 28.35 | 29.39 | 28.35 | 29.34 | 9,250 | +0.63(+2.19%) |
Dec 12, 2006 | 28.71 | 28.72 | 28.58 | 28.71 | 4,265 | -0.02(-0.07%) |
Dec 11, 2006 | 28.63 | 28.91 | 28.63 | 28.73 | 8,100 | +0.02(+0.06%) |
Dec 08, 2006 | 28.80 | 28.80 | 28.52 | 28.71 | 1,725 | +0.00(+0.01%) |
Dec 07, 2006 | 28.64 | 28.72 | 28.60 | 28.71 | 700 | -0.10(-0.35%) |
Dec 06, 2006 | 28.12 | 29.08 | 28.10 | 28.81 | 4,700 | +0.62(+2.20%) |
Dec 05, 2006 | 28.20 | 28.32 | 27.99 | 28.19 | 50,800 | +0.13(+0.46%) |
Dec 04, 2006 | 28.27 | 28.60 | 27.60 | 28.06 | 12,100 | -0.62(-2.16%) |
Dec 01, 2006 | 28.88 | 29.10 | 28.68 | 28.68 | 2,475 | -0.20(-0.69%) |
Nov 30, 2006 | 28.77 | 29.00 | 28.63 | 28.88 | 1,600 | -0.12(-0.41%) |
Nov 29, 2006 | 28.26 | 29.04 | 28.26 | 29.00 | 4,700 | +0.48(+1.68%) |
Nov 28, 2006 | 28.30 | 28.52 | 28.26 | 28.52 | 5,278 | +0.66(+2.37%) |
Nov 27, 2006 | 27.98 | 28.12 | 27.83 | 27.86 | 11,800 | -0.09(-0.32%) |
Nov 24, 2006 | 26.65 | 27.95 | 26.65 | 27.95 | 7,804 | +0.01(+0.04%) |
Nov 22, 2006 | 28.33 | 28.36 | 27.84 | 27.94 | 2,114 | -0.08(-0.29%) |
Nov 21, 2006 | 28.01 | 28.11 | 28.01 | 28.02 | 900 | -0.05(-0.18%) |
Nov 20, 2006 | 28.67 | 28.67 | 27.70 | 28.07 | 1,350 | +0.16(+0.57%) |
Nov 17, 2006 | 27.90 | 28.02 | 27.85 | 27.91 | 9,300 | -0.14(-0.50%) |
Nov 16, 2006 | 27.92 | 28.09 | 27.75 | 28.05 | 1,300 | -0.13(-0.46%) |
Nov 15, 2006 | 27.68 | 28.26 | 27.68 | 28.18 | 4,800 | +0.53(+1.92%) |
Nov 14, 2006 | 28.00 | 28.03 | 27.60 | 27.65 | 4,430 | -0.51(-1.81%) |
Nov 13, 2006 | 28.13 | 28.50 | 28.13 | 28.16 | 13,900 | -0.16(-0.56%) |
Nov 10, 2006 | 27.91 | 28.35 | 27.91 | 28.32 | 6,450 | +1.04(+3.80%) |
Nov 09, 2006 | 27.41 | 27.67 | 27.28 | 27.28 | 2,200 | -0.23(-0.83%) |
Nov 08, 2006 | 27.53 | 27.55 | 27.51 | 27.51 | 400 | +0.00(+0.00%) |
Nov 07, 2006 | 27.57 | 27.62 | 27.39 | 27.51 | 1,975 | +0.05(+0.18%) |
Nov 06, 2006 | 26.51 | 27.69 | 26.51 | 27.46 | 5,500 | +0.64(+2.39%) |
Nov 03, 2006 | 25.49 | 26.97 | 25.35 | 26.82 | 15,031 | +1.52(+6.01%) |
Nov 02, 2006 | 25.35 | 25.42 | 25.00 | 25.30 | 12,938 | -0.25(-0.98%) |
Nov 01, 2006 | 25.66 | 25.66 | 25.22 | 25.55 | 15,380 | -0.35(-1.35%) |
Oct 31, 2006 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 26.00 | 26.00 | 25.70 | 25.90 | 2,600 | -0.21(-0.80%) |
Oct 27, 2006 | 26.12 | 26.27 | 26.02 | 26.11 | 3,200 | +0.27(+1.04%) |
Oct 26, 2006 | 25.51 | 25.88 | 25.51 | 25.84 | 800 | +0.13(+0.51%) |
Oct 25, 2006 | 25.98 | 25.98 | 25.71 | 25.71 | 2,560 | -0.09(-0.35%) |
Oct 24, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 25.75 | 25.80 | 25.66 | 25.80 | 1,000 | -0.25(-0.96%) |
Oct 20, 2006 | 25.93 | 26.05 | 25.93 | 26.05 | 600 | +0.12(+0.46%) |
Oct 19, 2006 | 25.85 | 25.98 | 25.57 | 25.93 | 1,500 | +0.04(+0.15%) |
Oct 18, 2006 | 25.86 | 25.94 | 25.73 | 25.89 | 1,500 | +0.03(+0.12%) |
Oct 17, 2006 | 25.86 | 25.94 | 25.83 | 25.86 | 1,950 | -0.11(-0.42%) |
Oct 16, 2006 | 25.94 | 26.03 | 25.85 | 25.97 | 11,083 | +0.03(+0.12%) |
Oct 13, 2006 | 25.46 | 25.94 | 25.44 | 25.94 | 1,300 | +0.27(+1.05%) |
Oct 12, 2006 | 26.01 | 26.01 | 25.50 | 25.67 | 2,100 | -0.39(-1.50%) |
Oct 11, 2006 | 26.11 | 26.18 | 26.06 | 26.06 | 700 | -0.05(-0.19%) |
Oct 10, 2006 | 25.74 | 26.14 | 25.74 | 26.11 | 3,700 | -0.31(-1.17%) |
Oct 09, 2006 | 26.42 | 26.42 | 26.42 | 26.42 | 100 | -0.01(-0.04%) |
Oct 06, 2006 | 25.56 | 26.43 | 25.56 | 26.43 | 47,280 | +0.53(+2.05%) |
Oct 05, 2006 | 25.71 | 25.90 | 25.60 | 25.90 | 1,400 | +0.20(+0.78%) |
Oct 04, 2006 | 25.93 | 25.93 | 25.70 | 25.70 | 1,650 | -0.35(-1.34%) |
Oct 03, 2006 | 25.70 | 26.07 | 25.70 | 26.05 | 4,600 | +0.72(+2.84%) |
Oct 02, 2006 | 25.50 | 25.50 | 25.33 | 25.33 | 600 | -0.23(-0.90%) |
Sep 29, 2006 | 25.40 | 25.86 | 25.25 | 25.56 | 44,275 | +0.06(+0.24%) |
Sep 28, 2006 | 25.21 | 25.50 | 25.21 | 25.50 | 650 | +0.39(+1.55%) |
Sep 27, 2006 | 24.77 | 25.16 | 24.77 | 25.11 | 26,262 | +0.06(+0.24%) |
Sep 26, 2006 | 24.90 | 25.15 | 24.75 | 25.05 | 18,700 | +0.19(+0.76%) |
Sep 25, 2006 | 24.74 | 24.86 | 24.40 | 24.86 | 22,020 | +0.25(+1.00%) |
Sep 22, 2006 | 24.19 | 24.61 | 24.16 | 24.61 | 8,800 | +0.42(+1.75%) |
Sep 21, 2006 | 23.78 | 24.19 | 23.78 | 24.19 | 2,600 | +0.18(+0.75%) |
Sep 20, 2006 | 24.20 | 24.20 | 24.01 | 24.01 | 1,500 | +0.15(+0.63%) |
Sep 19, 2006 | 24.19 | 24.19 | 23.25 | 23.86 | 2,800 | -0.23(-0.95%) |
Sep 18, 2006 | 24.14 | 24.14 | 23.99 | 24.09 | 1,921 | +0.04(+0.17%) |
Sep 15, 2006 | 24.18 | 24.18 | 23.72 | 24.05 | 3,310 | +0.00(+0.00%) |
Sep 14, 2006 | 23.96 | 24.60 | 23.96 | 24.05 | 13,400 | +0.17(+0.71%) |
Sep 13, 2006 | 23.47 | 23.88 | 23.47 | 23.88 | 1,200 | +0.49(+2.09%) |
Sep 12, 2006 | 22.81 | 23.39 | 22.59 | 23.39 | 1,105 | +0.49(+2.14%) |
Sep 11, 2006 | 23.08 | 23.08 | 22.76 | 22.90 | 900 | -0.29(-1.25%) |
Sep 08, 2006 | 23.19 | 23.19 | 23.19 | 23.19 | 400 | -0.29(-1.24%) |
Sep 07, 2006 | 23.33 | 23.63 | 22.84 | 23.48 | 3,500 | -0.14(-0.59%) |
Sep 06, 2006 | 23.97 | 23.97 | 23.47 | 23.62 | 5,700 | -0.24(-1.01%) |
Sep 05, 2006 | 23.76 | 23.91 | 23.66 | 23.86 | 2,700 | -0.29(-1.20%) |
Sep 01, 2006 | 23.79 | 24.33 | 23.79 | 24.15 | 5,640 | +0.52(+2.20%) |
Aug 31, 2006 | 23.16 | 23.86 | 23.16 | 23.63 | 1,595 | +0.28(+1.20%) |
Aug 30, 2006 | 23.83 | 23.99 | 23.20 | 23.35 | 1,500 | -0.70(-2.91%) |
Aug 29, 2006 | 24.26 | 24.26 | 23.00 | 24.05 | 5,200 | -0.35(-1.43%) |
Aug 28, 2006 | 25.07 | 25.28 | 23.96 | 24.40 | 11,900 | -0.38(-1.53%) |
Aug 25, 2006 | 24.10 | 25.19 | 24.10 | 24.78 | 11,325 | +0.62(+2.57%) |
Aug 24, 2006 | 23.49 | 24.16 | 23.30 | 24.16 | 2,450 | +1.03(+4.45%) |
Aug 23, 2006 | 23.49 | 23.49 | 23.00 | 23.13 | 1,300 | +0.11(+0.48%) |
Aug 22, 2006 | 23.04 | 23.06 | 22.92 | 23.02 | 2,757 | -0.32(-1.37%) |
Aug 21, 2006 | 22.62 | 23.34 | 22.44 | 23.34 | 3,399 | +0.88(+3.92%) |
Aug 18, 2006 | 22.32 | 22.46 | 22.32 | 22.46 | 1,315 | -0.17(-0.75%) |
Aug 17, 2006 | 22.77 | 22.77 | 22.43 | 22.63 | 1,500 | +0.23(+1.03%) |
Aug 16, 2006 | 22.63 | 22.63 | 22.40 | 22.40 | 510 | +0.00(+0.00%) |
Aug 15, 2006 | 22.34 | 22.49 | 22.34 | 22.40 | 1,400 | +0.25(+1.13%) |
Aug 14, 2006 | 22.09 | 22.19 | 21.84 | 22.15 | 3,230 | +0.06(+0.27%) |
Aug 11, 2006 | 21.21 | 22.09 | 21.21 | 22.09 | 509 | +0.43(+1.99%) |
Aug 10, 2006 | 21.42 | 21.77 | 21.42 | 21.66 | 5,580 | -0.55(-2.48%) |
Aug 09, 2006 | 21.81 | 22.57 | 21.12 | 22.21 | 2,165 | +0.39(+1.79%) |
Aug 08, 2006 | 22.13 | 22.30 | 21.65 | 21.82 | 4,121 | +0.46(+2.17%) |
Aug 07, 2006 | 21.20 | 21.36 | 21.07 | 21.36 | 3,985 | -0.09(-0.43%) |
Aug 04, 2006 | 22.00 | 22.00 | 21.45 | 21.45 | 15,275 | +0.12(+0.56%) |
Aug 03, 2006 | 20.96 | 21.33 | 20.96 | 21.33 | 13,636 | +0.12(+0.57%) |
Aug 02, 2006 | 21.46 | 21.46 | 20.97 | 21.21 | 31,495 | -0.24(-1.12%) |
Aug 01, 2006 | 22.08 | 22.08 | 20.06 | 21.45 | 26,005 | -0.99(-4.41%) |
Jul 31, 2006 | 22.44 | 22.63 | 22.38 | 22.44 | 1,850 | -0.01(-0.04%) |
Jul 28, 2006 | 22.66 | 22.93 | 22.45 | 22.45 | 2,760 | -0.19(-0.84%) |
Jul 27, 2006 | 23.17 | 23.17 | 22.64 | 22.64 | 1,300 | -0.37(-1.61%) |
Jul 26, 2006 | 22.38 | 23.12 | 22.31 | 23.01 | 3,913 | +0.79(+3.56%) |
Jul 25, 2006 | 22.06 | 22.28 | 22.06 | 22.22 | 1,200 | +0.06(+0.27%) |
Jul 24, 2006 | 22.44 | 22.73 | 22.13 | 22.16 | 4,693 | -0.46(-2.03%) |
Jul 21, 2006 | 22.64 | 22.68 | 22.29 | 22.62 | 4,592 | +0.11(+0.49%) |
Jul 20, 2006 | 22.83 | 22.83 | 22.31 | 22.51 | 9,372 | -0.35(-1.53%) |
Jul 19, 2006 | 23.21 | 23.21 | 22.69 | 22.86 | 3,970 | -0.11(-0.48%) |
Jul 18, 2006 | 23.53 | 23.54 | 22.97 | 22.97 | 1,300 | -0.44(-1.88%) |
Jul 17, 2006 | 23.79 | 23.84 | 22.68 | 23.41 | 14,541 | -0.34(-1.43%) |
Jul 14, 2006 | 23.59 | 23.96 | 23.59 | 23.75 | 1,100 | +0.25(+1.06%) |
Jul 13, 2006 | 23.70 | 23.96 | 23.50 | 23.50 | 5,793 | +0.01(+0.04%) |
Jul 12, 2006 | 23.40 | 23.64 | 23.22 | 23.49 | 3,220 | +0.10(+0.43%) |
Jul 11, 2006 | 23.06 | 23.39 | 23.06 | 23.39 | 3,553 | +0.46(+2.01%) |
Jul 10, 2006 | 23.17 | 23.31 | 22.93 | 22.93 | 1,490 | -0.25(-1.08%) |
Jul 07, 2006 | 23.68 | 23.68 | 23.12 | 23.18 | 1,562 | -0.03(-0.13%) |
Jul 06, 2006 | 23.10 | 23.22 | 23.10 | 23.21 | 3,200 | +0.45(+1.98%) |
Jul 05, 2006 | 22.80 | 23.03 | 22.76 | 22.76 | 3,863 | +0.08(+0.35%) |