Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.37 | 22.83 | 22.37 | 22.75 | 4,375,066 | +0.07(+0.29%) |
Jun 28, 2007 | 22.50 | 22.83 | 22.38 | 22.68 | 2,425,775 | +0.09(+0.39%) |
Jun 27, 2007 | 22.76 | 22.72 | 22.27 | 22.59 | 5,523,703 | -0.23(-1.00%) |
Jun 26, 2007 | 23.00 | 23.17 | 22.76 | 22.82 | 3,325,707 | -0.18(-0.77%) |
Jun 25, 2007 | 23.06 | 23.32 | 22.66 | 23.00 | 3,860,218 | -0.18(-0.76%) |
Jun 22, 2007 | 23.61 | 23.61 | 23.14 | 23.17 | 3,826,047 | -0.52(-2.21%) |
Jun 21, 2007 | 23.50 | 23.72 | 23.36 | 23.70 | 4,529,612 | +0.20(+0.85%) |
Jun 20, 2007 | 23.72 | 23.72 | 23.46 | 23.50 | 3,414,142 | -0.30(-1.27%) |
Jun 19, 2007 | 23.81 | 24.03 | 23.75 | 23.80 | 3,852,925 | +0.37(+1.57%) |
Jun 18, 2007 | 23.31 | 23.67 | 23.28 | 23.43 | 4,564,589 | +0.10(+0.44%) |
Jun 15, 2007 | 23.04 | 23.45 | 23.04 | 23.33 | 6,580,791 | +0.50(+2.19%) |
Jun 14, 2007 | 22.83 | 23.01 | 22.76 | 22.83 | 3,162,711 | +0.04(+0.19%) |
Jun 13, 2007 | 22.88 | 24.97 | 22.68 | 22.78 | 6,283,201 | +0.06(+0.26%) |
Jun 12, 2007 | 23.09 | 23.11 | 22.65 | 22.72 | 6,288,224 | -0.47(-2.03%) |
Jun 11, 2007 | 23.08 | 23.26 | 22.91 | 23.20 | 2,399,457 | +0.03(+0.13%) |
Jun 08, 2007 | 23.12 | 23.19 | 22.94 | 23.17 | 3,289,513 | +0.03(+0.13%) |
Jun 07, 2007 | 23.70 | 23.78 | 23.08 | 23.14 | 4,007,422 | -0.56(-2.36%) |
Jun 06, 2007 | 23.57 | 23.78 | 23.57 | 23.70 | 3,764,137 | +0.00(+0.00%) |
Jun 05, 2007 | 23.96 | 24.01 | 23.68 | 23.70 | 3,579,908 | -0.33(-1.38%) |
Jun 04, 2007 | 23.73 | 24.23 | 23.68 | 24.03 | 4,925,309 | +0.13(+0.52%) |
Jun 01, 2007 | 24.31 | 24.33 | 23.87 | 23.90 | 3,860,741 | -0.28(-1.16%) |
May 31, 2007 | 24.43 | 24.59 | 24.18 | 24.18 | 6,536,125 | -0.27(-1.08%) |
May 30, 2007 | 24.31 | 24.47 | 24.12 | 24.45 | 5,130,174 | +0.14(+0.58%) |
May 29, 2007 | 23.98 | 24.45 | 23.76 | 24.31 | 5,430,887 | -0.10(-0.39%) |
May 25, 2007 | 24.24 | 24.51 | 24.14 | 24.40 | 5,409,469 | +0.13(+0.55%) |
May 24, 2007 | 24.49 | 24.49 | 24.04 | 24.27 | 5,238,784 | -0.06(-0.24%) |
May 23, 2007 | 23.26 | 24.65 | 23.25 | 24.33 | 10,671,843 | +1.16(+4.99%) |
May 22, 2007 | 23.33 | 23.33 | 22.98 | 23.17 | 2,409,714 | -0.01(-0.03%) |
May 21, 2007 | 23.04 | 23.36 | 22.94 | 23.18 | 3,244,032 | +0.14(+0.61%) |
May 18, 2007 | 22.88 | 23.13 | 22.83 | 23.04 | 3,359,624 | +0.27(+1.20%) |
May 17, 2007 | 22.59 | 22.83 | 22.56 | 22.77 | 2,920,512 | +0.02(+0.10%) |
May 16, 2007 | 22.79 | 22.80 | 22.47 | 22.75 | 3,860,023 | -0.07(-0.32%) |
May 15, 2007 | 22.63 | 23.06 | 22.58 | 22.82 | 3,253,129 | +0.08(+0.36%) |
May 14, 2007 | 22.72 | 22.97 | 22.50 | 22.74 | 21,105,288 | +0.01(+0.03%) |
May 11, 2007 | 22.83 | 22.94 | 22.53 | 22.73 | 3,467,768 | -0.24(-1.03%) |
May 10, 2007 | 23.06 | 23.35 | 22.94 | 22.97 | 3,178,595 | -0.20(-0.86%) |
May 09, 2007 | 23.50 | 23.46 | 22.84 | 23.17 | 7,988,466 | +0.24(+1.03%) |
May 08, 2007 | 22.90 | 23.42 | 22.83 | 22.93 | 7,192,593 | -0.59(-2.51%) |
May 07, 2007 | 23.78 | 23.84 | 23.38 | 23.52 | 2,967,879 | -0.14(-0.59%) |
May 04, 2007 | 23.67 | 24.07 | 23.59 | 23.66 | 3,708,894 | -0.01(-0.06%) |
May 03, 2007 | 23.65 | 23.75 | 23.50 | 23.67 | 2,359,000 | +0.00(+0.00%) |
May 02, 2007 | 23.56 | 23.74 | 23.50 | 23.67 | 2,717,819 | +0.17(+0.72%) |
May 01, 2007 | 23.47 | 23.57 | 23.20 | 23.50 | 4,520,486 | +0.11(+0.47%) |
Apr 30, 2007 | 23.78 | 23.90 | 23.31 | 23.39 | 5,065,253 | -0.48(-2.01%) |
Apr 27, 2007 | 23.59 | 24.12 | 23.45 | 23.87 | 5,174,161 | +0.21(+0.87%) |
Apr 26, 2007 | 23.56 | 23.87 | 23.53 | 23.67 | 4,739,069 | +0.06(+0.25%) |
Apr 25, 2007 | 23.58 | 23.67 | 23.14 | 23.61 | 3,566,116 | +0.01(+0.06%) |
Apr 24, 2007 | 23.56 | 23.66 | 23.29 | 23.59 | 4,879,187 | +0.13(+0.57%) |
Apr 23, 2007 | 23.87 | 23.87 | 23.34 | 23.46 | 3,365,132 | -0.18(-0.75%) |
Apr 20, 2007 | 23.64 | 23.82 | 23.34 | 23.64 | 5,797,596 | +0.35(+1.52%) |
Apr 19, 2007 | 22.92 | 23.39 | 22.92 | 23.28 | 3,888,708 | -0.03(-0.13%) |
Apr 18, 2007 | 23.20 | 23.68 | 22.80 | 23.31 | 10,564,143 | +0.11(+0.48%) |
Apr 17, 2007 | 22.37 | 23.50 | 22.16 | 23.20 | 11,946,165 | +0.82(+3.69%) |
Apr 16, 2007 | 22.08 | 22.41 | 21.98 | 22.38 | 4,759,929 | +0.32(+1.44%) |
Apr 13, 2007 | 22.10 | 22.11 | 21.77 | 22.06 | 5,279,947 | +0.31(+1.42%) |
Apr 12, 2007 | 21.73 | 21.86 | 21.55 | 21.75 | 3,048,336 | -0.09(-0.40%) |
Apr 11, 2007 | 21.84 | 22.09 | 21.76 | 21.84 | 4,841,704 | +0.10(+0.44%) |
Apr 10, 2007 | 21.48 | 21.77 | 21.41 | 21.74 | 2,840,276 | +0.21(+0.99%) |
Apr 09, 2007 | 21.58 | 21.82 | 21.44 | 21.53 | 2,520,554 | -0.08(-0.38%) |
Apr 05, 2007 | 21.57 | 21.72 | 21.52 | 21.61 | 1,444,371 | -0.04(-0.17%) |
Apr 04, 2007 | 21.75 | 21.75 | 21.55 | 21.65 | 1,829,800 | -0.18(-0.81%) |
Apr 03, 2007 | 21.60 | 21.84 | 21.55 | 21.82 | 2,432,312 | +0.23(+1.06%) |
Apr 02, 2007 | 21.58 | 21.69 | 21.45 | 21.60 | 3,674,670 | +0.02(+0.10%) |
Mar 30, 2007 | 21.73 | 21.80 | 21.39 | 21.57 | 2,944,949 | -0.15(-0.71%) |
Mar 29, 2007 | 21.73 | 21.80 | 21.57 | 21.73 | 2,903,723 | +0.18(+0.85%) |
Mar 28, 2007 | 21.46 | 21.76 | 21.32 | 21.55 | 7,150,584 | +0.11(+0.52%) |
Mar 27, 2007 | 21.80 | 21.92 | 21.43 | 21.43 | 2,595,226 | -0.52(-2.35%) |
Mar 26, 2007 | 21.94 | 22.02 | 21.70 | 21.95 | 2,197,443 | -0.08(-0.37%) |
Mar 23, 2007 | 21.81 | 22.06 | 21.78 | 22.03 | 3,766,041 | +0.23(+1.05%) |
Mar 22, 2007 | 0.1473 | 21.86 | 21.57 | 21.80 | 4,107,424 | +0.13(+0.58%) |
Mar 21, 2007 | 21.38 | 21.77 | 21.29 | 21.68 | 3,043,105 | +0.24(+1.10%) |
Mar 20, 2007 | 21.27 | 21.52 | 21.16 | 21.44 | 1,522,350 | +0.13(+0.62%) |
Mar 19, 2007 | 21.30 | 21.43 | 21.04 | 21.31 | 2,018,812 | +0.06(+0.28%) |
Mar 16, 2007 | 21.30 | 21.56 | 21.18 | 21.25 | 3,315,986 | +0.00(+0.00%) |
Mar 15, 2007 | 21.12 | 21.35 | 21.10 | 21.25 | 2,751,176 | +0.08(+0.38%) |
Mar 14, 2007 | 20.90 | 21.24 | 20.85 | 21.17 | 4,236,996 | +0.18(+0.88%) |
Mar 13, 2007 | 21.35 | 21.37 | 20.97 | 20.99 | 3,956,240 | -0.36(-1.69%) |
Mar 12, 2007 | 21.24 | 21.41 | 21.23 | 21.35 | 1,765,177 | -0.05(-0.24%) |
Mar 09, 2007 | 21.54 | 21.77 | 21.32 | 21.40 | 2,430,004 | -0.10(-0.45%) |
Mar 08, 2007 | 21.44 | 21.69 | 21.35 | 21.49 | 3,091,843 | +0.25(+1.18%) |
Mar 07, 2007 | 21.40 | 21.52 | 21.23 | 21.24 | 2,685,643 | -0.27(-1.27%) |
Mar 06, 2007 | 21.40 | 21.55 | 21.27 | 21.52 | 3,000,068 | +0.18(+0.83%) |
Mar 05, 2007 | 21.40 | 21.65 | 21.34 | 21.34 | 3,588,189 | -0.27(-1.26%) |
Mar 02, 2007 | 21.63 | 21.82 | 21.44 | 21.61 | 3,042,833 | -0.01(-0.07%) |
Mar 01, 2007 | 21.45 | 21.68 | 21.29 | 21.63 | 3,886,974 | -0.04(-0.20%) |
Feb 28, 2007 | 21.66 | 21.95 | 21.56 | 21.67 | 3,874,647 | +0.10(+0.48%) |
Feb 27, 2007 | 21.99 | 22.17 | 21.49 | 21.57 | 7,538,999 | -0.53(-2.40%) |
Feb 26, 2007 | 21.94 | 22.11 | 21.94 | 22.10 | 2,918,650 | +0.13(+0.60%) |
Feb 23, 2007 | 21.99 | 22.32 | 21.90 | 21.96 | 2,753,524 | -0.12(-0.53%) |
Feb 22, 2007 | 21.91 | 22.13 | 21.85 | 22.08 | 3,159,860 | +0.17(+0.77%) |
Feb 21, 2007 | 22.11 | 22.17 | 21.89 | 21.91 | 2,930,694 | -0.25(-1.13%) |
Feb 20, 2007 | 22.23 | 22.33 | 22.15 | 22.16 | 2,768,730 | -0.04(-0.20%) |
Feb 16, 2007 | 22.08 | 22.30 | 22.08 | 22.21 | 3,325,354 | +0.04(+0.17%) |
Feb 15, 2007 | 21.60 | 22.19 | 21.60 | 22.17 | 6,822,990 | +0.53(+2.45%) |
Feb 14, 2007 | 21.69 | 21.78 | 21.54 | 21.64 | 3,221,376 | +0.03(+0.14%) |
Feb 13, 2007 | 22.16 | 22.46 | 21.57 | 21.61 | 8,803,731 | -0.36(-1.64%) |
Feb 12, 2007 | 21.73 | 22.06 | 21.73 | 21.97 | 3,884,323 | +0.25(+1.15%) |
Feb 09, 2007 | 21.66 | 22.01 | 21.59 | 21.72 | 4,604,232 | +0.13(+0.58%) |
Feb 08, 2007 | 21.44 | 21.66 | 21.40 | 21.60 | 2,963,141 | +0.06(+0.27%) |
Feb 07, 2007 | 21.54 | 21.68 | 21.49 | 21.54 | 2,921,733 | -0.01(-0.03%) |
Feb 06, 2007 | 21.48 | 21.74 | 21.32 | 21.55 | 2,966,671 | -0.07(-0.31%) |
Feb 05, 2007 | 21.58 | 21.77 | 21.53 | 21.61 | 2,676,547 | +0.02(+0.10%) |
Feb 02, 2007 | 22.00 | 22.04 | 21.43 | 21.59 | 6,009,640 | -0.46(-2.10%) |
Feb 01, 2007 | 22.10 | 22.22 | 21.73 | 22.05 | 7,782,556 | +0.32(+1.49%) |
Jan 31, 2007 | 21.80 | 21.91 | 21.70 | 21.73 | 3,067,406 | -0.07(-0.30%) |
Jan 30, 2007 | 21.95 | 22.02 | 21.69 | 21.80 | 2,656,455 | -0.13(-0.60%) |
Jan 29, 2007 | 22.02 | 22.13 | 21.85 | 21.93 | 2,093,721 | +0.01(+0.03%) |
Jan 26, 2007 | 21.81 | 21.97 | 21.63 | 21.92 | 5,115,376 | +0.12(+0.54%) |
Jan 25, 2007 | 22.17 | 22.22 | 21.74 | 21.80 | 4,278,810 | -0.35(-1.60%) |
Jan 24, 2007 | 22.39 | 22.41 | 22.10 | 22.16 | 3,457,450 | -0.18(-0.79%) |
Jan 23, 2007 | 22.43 | 22.47 | 22.24 | 22.33 | 1,785,270 | -0.06(-0.26%) |
Jan 22, 2007 | 22.48 | 22.56 | 22.32 | 22.39 | 3,156,194 | -0.18(-0.78%) |
Jan 19, 2007 | 22.58 | 22.67 | 22.28 | 22.57 | 2,702,342 | +0.04(+0.20%) |
Jan 18, 2007 | 22.75 | 22.87 | 22.52 | 22.52 | 2,226,904 | -0.23(-1.00%) |
Jan 17, 2007 | 23.13 | 23.13 | 22.66 | 22.75 | 2,366,738 | -0.33(-1.44%) |
Jan 16, 2007 | 23.09 | 23.14 | 22.88 | 23.08 | 2,648,037 | -0.01(-0.06%) |
Jan 12, 2007 | 22.80 | 23.14 | 22.41 | 23.10 | 4,067,429 | +0.11(+0.48%) |
Jan 11, 2007 | 22.96 | 23.08 | 22.90 | 22.99 | 2,448,060 | +0.02(+0.10%) |
Jan 10, 2007 | 22.83 | 23.00 | 22.64 | 22.97 | 2,669,895 | +0.04(+0.16%) |
Jan 09, 2007 | 22.87 | 23.21 | 22.80 | 22.93 | 3,009,164 | +0.07(+0.29%) |
Jan 08, 2007 | 22.95 | 23.06 | 22.74 | 22.86 | 3,945,243 | -0.22(-0.96%) |
Jan 05, 2007 | 23.18 | 23.20 | 22.83 | 23.08 | 3,584,795 | -0.21(-0.92%) |
Jan 04, 2007 | 23.11 | 23.39 | 22.82 | 23.30 | 4,018,962 | +0.27(+1.18%) |
Jan 03, 2007 | 22.83 | 23.22 | 22.78 | 23.03 | 4,449,463 | +0.44(+1.96%) |
Dec 29, 2006 | 22.80 | 23.20 | 22.36 | 22.58 | 5,440,662 | -0.04(-0.20%) |
Dec 28, 2006 | 22.82 | 22.86 | 22.55 | 22.63 | 1,591,809 | -0.18(-0.81%) |
Dec 27, 2006 | 22.61 | 23.03 | 22.53 | 22.81 | 2,570,789 | +0.30(+1.34%) |
Dec 26, 2006 | 22.40 | 22.58 | 22.28 | 22.51 | 1,790,836 | +0.05(+0.23%) |
Dec 22, 2006 | 22.03 | 22.97 | 21.91 | 22.46 | 4,034,982 | +0.32(+1.43%) |
Dec 21, 2006 | 22.22 | 22.26 | 22.10 | 22.14 | 1,904,605 | -0.09(-0.40%) |
Dec 20, 2006 | 22.38 | 22.42 | 22.13 | 22.23 | 1,994,072 | -0.16(-0.72%) |
Dec 19, 2006 | 22.38 | 22.52 | 22.28 | 22.39 | 2,699,763 | -0.15(-0.65%) |
Dec 18, 2006 | 22.70 | 22.86 | 22.52 | 22.54 | 1,888,992 | -0.05(-0.23%) |
Dec 15, 2006 | 22.76 | 22.85 | 22.52 | 22.59 | 5,059,035 | -0.22(-0.97%) |
Dec 14, 2006 | 22.67 | 23.02 | 22.62 | 22.81 | 3,442,924 | +0.29(+1.28%) |
Dec 13, 2006 | 22.91 | 22.99 | 22.40 | 22.52 | 4,155,946 | -0.35(-1.51%) |
Dec 12, 2006 | 22.86 | 22.97 | 22.76 | 22.87 | 3,654,169 | -0.10(-0.42%) |
Dec 11, 2006 | 23.09 | 23.13 | 22.88 | 22.97 | 2,860,912 | -0.20(-0.86%) |
Dec 08, 2006 | 23.49 | 23.53 | 23.09 | 23.17 | 4,274,059 | -0.26(-1.10%) |
Dec 07, 2006 | 23.24 | 23.63 | 23.17 | 23.42 | 5,442,834 | -0.05(-0.22%) |
Dec 06, 2006 | 23.49 | 23.53 | 23.34 | 23.47 | 2,929,608 | +0.05(+0.22%) |
Dec 05, 2006 | 23.25 | 23.50 | 23.15 | 23.42 | 2,352,212 | +0.10(+0.44%) |
Dec 04, 2006 | 23.06 | 23.39 | 23.01 | 23.32 | 2,531,146 | +0.36(+1.57%) |
Dec 01, 2006 | 22.94 | 23.16 | 22.83 | 22.96 | 3,250,278 | -0.18(-0.80%) |
Nov 30, 2006 | 23.20 | 23.26 | 22.78 | 23.14 | 3,013,373 | -0.12(-0.51%) |
Nov 29, 2006 | 22.91 | 23.26 | 22.91 | 23.26 | 1,482,656 | +0.33(+1.45%) |
Nov 28, 2006 | 22.95 | 23.01 | 22.72 | 22.93 | 3,115,873 | -0.21(-0.92%) |
Nov 27, 2006 | 23.37 | 23.47 | 23.11 | 23.14 | 1,700,962 | -0.32(-1.38%) |
Nov 24, 2006 | 23.20 | 23.62 | 23.17 | 23.47 | 861,002 | -0.06(-0.25%) |
Nov 22, 2006 | 23.53 | 23.57 | 23.39 | 23.53 | 2,700,713 | -0.04(-0.19%) |
Nov 21, 2006 | 23.67 | 23.68 | 23.50 | 23.57 | 2,759,769 | -0.09(-0.37%) |
Nov 20, 2006 | 23.59 | 23.92 | 23.44 | 23.66 | 3,201,539 | +0.02(+0.09%) |
Nov 17, 2006 | 23.76 | 23.82 | 23.50 | 23.64 | 4,430,728 | -0.09(-0.37%) |
Nov 16, 2006 | 23.82 | 23.89 | 23.50 | 23.73 | 2,908,565 | +0.07(+0.28%) |
Nov 15, 2006 | 23.59 | 23.80 | 23.46 | 23.66 | 2,703,835 | +0.19(+0.82%) |
Nov 14, 2006 | 23.39 | 23.61 | 23.37 | 23.47 | 6,163,866 | +0.12(+0.50%) |
Nov 13, 2006 | 23.48 | 23.57 | 23.33 | 23.35 | 2,110,013 | -0.17(-0.72%) |
Nov 10, 2006 | 23.39 | 23.59 | 23.27 | 23.52 | 3,235,072 | +0.25(+1.08%) |
Nov 09, 2006 | 23.33 | 23.48 | 23.14 | 23.27 | 3,623,487 | -0.10(-0.41%) |
Nov 08, 2006 | 22.95 | 23.39 | 22.83 | 23.36 | 2,964,906 | +0.31(+1.34%) |
Nov 07, 2006 | 22.83 | 23.17 | 22.82 | 23.06 | 5,144,157 | +0.27(+1.16%) |
Nov 06, 2006 | 22.57 | 22.82 | 22.54 | 22.79 | 2,779,998 | +0.35(+1.54%) |
Nov 03, 2006 | 22.53 | 22.64 | 22.27 | 22.44 | 2,562,779 | +0.06(+0.26%) |
Nov 02, 2006 | 22.17 | 22.38 | 22.09 | 22.38 | 3,182,804 | -0.01(-0.03%) |
Nov 01, 2006 | 21.84 | 22.54 | 21.69 | 22.39 | 7,373,234 | +0.71(+3.26%) |
Oct 31, 2006 | 21.80 | 21.90 | 21.52 | 21.68 | 3,445,096 | +0.06(+0.27%) |
Oct 30, 2006 | 21.79 | 21.93 | 21.47 | 21.63 | 5,113,611 | -0.03(-0.14%) |
Oct 27, 2006 | 21.63 | 21.85 | 21.44 | 21.66 | 3,843,014 | +0.09(+0.41%) |
Oct 26, 2006 | 21.63 | 21.63 | 21.22 | 21.57 | 2,160,788 | +0.01(+0.07%) |
Oct 25, 2006 | 21.47 | 21.56 | 21.24 | 21.55 | 2,165,403 | +0.14(+0.65%) |
Oct 24, 2006 | 21.41 | 21.48 | 21.23 | 21.41 | 3,342,731 | +0.01(+0.03%) |
Oct 23, 2006 | 20.86 | 21.41 | 20.77 | 21.41 | 3,576,242 | +0.57(+2.76%) |
Oct 20, 2006 | 21.00 | 21.07 | 20.62 | 20.83 | 3,300,238 | -0.07(-0.35%) |
Oct 19, 2006 | 20.83 | 20.94 | 20.73 | 20.90 | 1,839,575 | -0.08(-0.39%) |
Oct 18, 2006 | 20.91 | 20.99 | 20.72 | 20.99 | 2,567,395 | +0.15(+0.71%) |
Oct 17, 2006 | 20.92 | 20.93 | 20.64 | 20.84 | 3,410,477 | -0.08(-0.39%) |
Oct 16, 2006 | 20.70 | 20.94 | 20.59 | 20.92 | 7,583,393 | +0.78(+3.88%) |
Oct 13, 2006 | 20.33 | 20.45 | 20.12 | 20.14 | 4,623,510 | -0.10(-0.51%) |
Oct 12, 2006 | 20.40 | 20.45 | 20.16 | 20.24 | 5,101,664 | -0.12(-0.58%) |
Oct 11, 2006 | 20.37 | 20.38 | 20.09 | 20.36 | 4,725,603 | -0.12(-0.58%) |
Oct 10, 2006 | 20.50 | 20.57 | 20.35 | 20.48 | 2,358,321 | +0.04(+0.18%) |
Oct 09, 2006 | 20.50 | 20.58 | 20.22 | 20.44 | 2,161,059 | -0.17(-0.82%) |
Oct 06, 2006 | 20.43 | 20.67 | 20.37 | 20.61 | 4,814,120 | +0.17(+0.83%) |
Oct 05, 2006 | 20.39 | 20.58 | 20.39 | 20.44 | 2,262,881 | -0.04(-0.18%) |
Oct 04, 2006 | 20.48 | 20.62 | 20.32 | 20.48 | 3,355,086 | +0.04(+0.22%) |
Oct 03, 2006 | 20.44 | 20.55 | 20.26 | 20.43 | 2,903,677 | +0.08(+0.40%) |
Oct 02, 2006 | 20.60 | 20.71 | 20.28 | 20.35 | 2,852,902 | -0.38(-1.85%) |
Sep 29, 2006 | 20.77 | 20.95 | 20.67 | 20.73 | 2,374,477 | -0.11(-0.53%) |
Sep 28, 2006 | 20.99 | 21.10 | 20.75 | 20.85 | 3,107,184 | -0.04(-0.18%) |
Sep 27, 2006 | 21.02 | 21.21 | 20.81 | 20.88 | 2,050,413 | -0.17(-0.80%) |
Sep 26, 2006 | 21.04 | 21.16 | 20.76 | 21.05 | 2,048,920 | +0.11(+0.53%) |
Sep 25, 2006 | 21.04 | 21.17 | 20.65 | 20.94 | 2,608,395 | +0.06(+0.28%) |
Sep 22, 2006 | 20.68 | 21.10 | 20.65 | 20.88 | 3,918,362 | +0.32(+1.58%) |
Sep 21, 2006 | 20.73 | 20.86 | 20.54 | 20.56 | 3,135,151 | -0.15(-0.75%) |
Sep 20, 2006 | 21.18 | 21.31 | 20.57 | 20.71 | 7,253,627 | -0.65(-3.03%) |
Sep 19, 2006 | 20.48 | 21.72 | 20.26 | 21.36 | 5,838,716 | +0.88(+4.28%) |
Sep 18, 2006 | 20.46 | 20.53 | 20.32 | 20.48 | 2,924,313 | +0.09(+0.43%) |
Sep 15, 2006 | 20.23 | 20.62 | 20.21 | 20.40 | 4,494,129 | +0.36(+1.80%) |
Sep 14, 2006 | 20.06 | 20.15 | 19.96 | 20.04 | 1,666,207 | -0.12(-0.58%) |
Sep 13, 2006 | 19.98 | 20.22 | 19.89 | 20.15 | 3,535,921 | +0.18(+0.89%) |
Sep 12, 2006 | 19.47 | 20.01 | 19.45 | 19.98 | 3,186,741 | +0.60(+3.12%) |
Sep 11, 2006 | 19.31 | 19.43 | 19.13 | 19.37 | 1,716,574 | +0.04(+0.23%) |
Sep 08, 2006 | 19.30 | 19.39 | 19.16 | 19.33 | 1,171,490 | +0.15(+0.77%) |
Sep 07, 2006 | 19.31 | 19.34 | 19.04 | 19.18 | 2,070,098 | -0.14(-0.72%) |
Sep 06, 2006 | 19.31 | 19.50 | 19.28 | 19.32 | 2,760,041 | -0.01(-0.08%) |
Sep 05, 2006 | 19.38 | 19.48 | 19.22 | 19.34 | 2,071,728 | -0.04(-0.19%) |
Sep 01, 2006 | 19.40 | 19.50 | 19.26 | 19.37 | 1,096,821 | +0.10(+0.54%) |
Aug 31, 2006 | 19.33 | 19.46 | 19.17 | 19.27 | 2,266,953 | -0.15(-0.76%) |
Aug 30, 2006 | 19.10 | 19.50 | 19.06 | 19.42 | 2,714,696 | +0.41(+2.17%) |
Aug 29, 2006 | 19.17 | 19.24 | 18.89 | 19.00 | 3,098,496 | -0.14(-0.73%) |
Aug 28, 2006 | 18.89 | 19.22 | 18.83 | 19.14 | 2,214,821 | +0.25(+1.33%) |
Aug 25, 2006 | 18.97 | 19.15 | 18.88 | 18.89 | 1,367,259 | -0.15(-0.77%) |
Aug 24, 2006 | 18.93 | 19.16 | 18.93 | 19.04 | 1,723,091 | +0.15(+0.78%) |
Aug 23, 2006 | 18.86 | 18.92 | 18.66 | 18.89 | 1,987,148 | +0.10(+0.55%) |
Aug 22, 2006 | 18.83 | 18.94 | 18.75 | 18.79 | 2,713,610 | -0.01(-0.08%) |
Aug 21, 2006 | 18.86 | 18.89 | 18.76 | 18.80 | 881,502 | -0.05(-0.27%) |
Aug 18, 2006 | 18.94 | 18.99 | 18.79 | 18.86 | 2,012,128 | -0.08(-0.43%) |
Aug 17, 2006 | 18.86 | 18.98 | 18.66 | 18.94 | 1,318,520 | +0.13(+0.67%) |
Aug 16, 2006 | 18.89 | 18.89 | 18.64 | 18.81 | 2,990,022 | +0.10(+0.51%) |
Aug 15, 2006 | 18.73 | 18.76 | 18.58 | 18.72 | 2,974,138 | +0.17(+0.91%) |
Aug 14, 2006 | 18.56 | 18.62 | 18.50 | 18.55 | 2,522,593 | +0.14(+0.76%) |
Aug 11, 2006 | 18.30 | 18.41 | 18.26 | 18.41 | 2,964,363 | +0.03(+0.16%) |
Aug 10, 2006 | 18.27 | 18.44 | 18.17 | 18.38 | 2,250,119 | +0.13(+0.73%) |
Aug 09, 2006 | 18.71 | 18.85 | 18.17 | 18.25 | 3,374,228 | -0.41(-2.21%) |
Aug 08, 2006 | 18.52 | 18.78 | 18.44 | 18.66 | 4,380,904 | +0.19(+1.04%) |
Aug 07, 2006 | 18.29 | 18.48 | 18.15 | 18.47 | 6,721,440 | +0.05(+0.28%) |
Aug 04, 2006 | 19.02 | 19.11 | 18.21 | 18.41 | 14,355,202 | -0.75(-3.92%) |
Aug 03, 2006 | 17.86 | 19.25 | 17.68 | 19.17 | 25,385,050 | -0.64(-3.24%) |
Aug 02, 2006 | 19.68 | 19.93 | 19.60 | 19.81 | 3,667,203 | +0.06(+0.30%) |
Aug 01, 2006 | 19.78 | 19.89 | 19.56 | 19.75 | 2,482,272 | -0.16(-0.81%) |
Jul 31, 2006 | 20.14 | 20.14 | 19.53 | 19.91 | 4,607,898 | -0.39(-1.92%) |
Jul 28, 2006 | 19.84 | 20.67 | 19.74 | 20.30 | 6,431,724 | +0.46(+2.34%) |
Jul 27, 2006 | 20.05 | 20.14 | 19.76 | 19.84 | 3,403,553 | -0.09(-0.44%) |
Jul 26, 2006 | 19.01 | 20.18 | 19.01 | 19.92 | 8,376,107 | +0.99(+5.25%) |
Jul 25, 2006 | 19.42 | 19.42 | 18.92 | 18.93 | 4,848,468 | -0.42(-2.17%) |
Jul 24, 2006 | 19.06 | 19.40 | 18.92 | 19.35 | 2,623,464 | +0.29(+1.55%) |
Jul 21, 2006 | 19.04 | 19.13 | 18.86 | 19.06 | 2,500,464 | +0.22(+1.17%) |
Jul 20, 2006 | 19.24 | 19.31 | 18.83 | 18.83 | 3,028,442 | -0.44(-2.29%) |
Jul 19, 2006 | 18.80 | 19.33 | 18.80 | 19.28 | 2,380,993 | +0.48(+2.55%) |
Jul 18, 2006 | 18.93 | 19.06 | 18.66 | 18.80 | 2,274,420 | -0.13(-0.66%) |
Jul 17, 2006 | 19.06 | 19.18 | 18.92 | 18.92 | 2,348,818 | -0.19(-1.00%) |
Jul 14, 2006 | 19.11 | 19.17 | 18.94 | 19.11 | 2,856,296 | -0.03(-0.15%) |
Jul 13, 2006 | 19.11 | 19.22 | 19.06 | 19.14 | 2,113,814 | -0.01(-0.08%) |
Jul 12, 2006 | 19.24 | 19.44 | 19.07 | 19.16 | 2,210,069 | -0.15(-0.80%) |
Jul 11, 2006 | 19.38 | 19.39 | 19.22 | 19.31 | 2,041,045 | -0.18(-0.91%) |
Jul 10, 2006 | 19.60 | 19.74 | 19.48 | 19.49 | 2,010,770 | -0.15(-0.75%) |
Jul 07, 2006 | 19.59 | 19.72 | 19.49 | 19.64 | 3,182,532 | -0.01(-0.04%) |
Jul 06, 2006 | 19.42 | 19.68 | 19.41 | 19.64 | 1,726,892 | +0.18(+0.91%) |
Jul 05, 2006 | 19.65 | 19.69 | 19.41 | 19.47 | 2,536,577 | -0.37(-1.86%) |