Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 22.63 | 22.74 | 22.43 | 22.55 | 1,540,446 | -0.09(-0.38%) |
Jun 28, 2007 | 23.13 | 23.13 | 22.59 | 22.63 | 1,692,964 | -0.50(-2.16%) |
Jun 27, 2007 | 22.63 | 23.15 | 22.43 | 23.13 | 1,498,290 | +0.31(+1.38%) |
Jun 26, 2007 | 22.66 | 22.88 | 22.21 | 22.82 | 1,766,071 | +0.33(+1.46%) |
Jun 25, 2007 | 22.83 | 22.85 | 22.43 | 22.49 | 1,619,996 | -0.31(-1.35%) |
Jun 22, 2007 | 22.71 | 23.44 | 22.71 | 22.80 | 1,441,148 | -0.52(-2.24%) |
Jun 21, 2007 | 23.36 | 23.51 | 23.06 | 23.32 | 1,018,047 | -0.11(-0.46%) |
Jun 20, 2007 | 23.65 | 23.77 | 23.43 | 23.43 | 1,331,766 | -0.22(-0.94%) |
Jun 19, 2007 | 23.96 | 23.96 | 23.43 | 23.65 | 1,699,826 | -0.39(-1.60%) |
Jun 18, 2007 | 24.14 | 24.27 | 23.94 | 24.03 | 1,410,336 | -0.01(-0.06%) |
Jun 15, 2007 | 24.17 | 24.23 | 23.86 | 24.05 | 2,138,333 | +0.08(+0.33%) |
Jun 14, 2007 | 23.98 | 24.10 | 23.81 | 23.97 | 1,592,545 | +0.04(+0.18%) |
Jun 13, 2007 | 23.53 | 24.02 | 23.42 | 23.93 | 2,840,420 | +0.52(+2.23%) |
Jun 12, 2007 | 23.17 | 23.66 | 23.13 | 23.41 | 2,347,293 | +0.10(+0.43%) |
Jun 11, 2007 | 23.43 | 23.43 | 23.03 | 23.31 | 1,699,378 | -0.21(-0.88%) |
Jun 08, 2007 | 23.21 | 23.59 | 23.13 | 23.51 | 2,130,910 | +0.29(+1.26%) |
Jun 07, 2007 | 23.71 | 23.78 | 23.22 | 23.22 | 2,044,637 | -0.46(-1.93%) |
Jun 06, 2007 | 23.38 | 23.71 | 23.17 | 23.68 | 2,509,054 | +0.27(+1.16%) |
Jun 05, 2007 | 23.97 | 23.97 | 23.25 | 23.41 | 3,067,447 | -0.69(-2.87%) |
Jun 04, 2007 | 23.96 | 24.25 | 23.83 | 24.10 | 1,937,357 | +0.09(+0.39%) |
Jun 01, 2007 | 24.20 | 24.24 | 23.78 | 24.01 | 2,058,783 | -0.19(-0.80%) |
May 31, 2007 | 23.94 | 24.54 | 23.93 | 24.20 | 2,198,136 | +0.26(+1.07%) |
May 30, 2007 | 23.57 | 24.55 | 23.36 | 23.94 | 4,720,215 | -0.31(-1.27%) |
May 29, 2007 | 24.17 | 24.40 | 23.86 | 24.25 | 2,191,833 | +0.06(+0.24%) |
May 25, 2007 | 24.25 | 24.48 | 24.13 | 24.19 | 1,143,535 | +0.07(+0.30%) |
May 24, 2007 | 24.57 | 24.78 | 24.00 | 24.12 | 1,853,703 | -0.51(-2.09%) |
May 23, 2007 | 24.78 | 25.10 | 24.50 | 24.63 | 1,144,493 | -0.14(-0.55%) |
May 22, 2007 | 24.51 | 24.83 | 24.43 | 24.77 | 486,965 | +0.18(+0.73%) |
May 21, 2007 | 23.83 | 24.90 | 23.83 | 24.59 | 698,585 | +0.13(+0.53%) |
May 18, 2007 | 24.20 | 24.50 | 24.17 | 24.46 | 888,077 | +0.30(+1.24%) |
May 17, 2007 | 23.93 | 24.18 | 23.69 | 24.16 | 1,617,195 | +0.23(+0.95%) |
May 16, 2007 | 23.83 | 24.27 | 23.52 | 23.93 | 2,081,751 | -0.44(-1.79%) |
May 15, 2007 | 24.66 | 24.80 | 24.30 | 24.37 | 768,892 | -0.29(-1.19%) |
May 14, 2007 | 24.70 | 24.97 | 24.56 | 24.66 | 977,807 | -0.01(-0.06%) |
May 11, 2007 | 24.68 | 24.73 | 24.41 | 24.68 | 968,608 | +0.11(+0.44%) |
May 10, 2007 | 25.03 | 25.24 | 24.51 | 24.57 | 887,237 | -0.59(-2.33%) |
May 09, 2007 | 24.57 | 25.24 | 24.57 | 25.15 | 1,164,963 | +0.53(+2.15%) |
May 08, 2007 | 24.56 | 24.83 | 24.41 | 24.63 | 776,315 | -0.02(-0.09%) |
May 07, 2007 | 24.56 | 24.80 | 24.52 | 24.65 | 538,925 | +0.09(+0.35%) |
May 04, 2007 | 24.63 | 24.74 | 24.45 | 24.56 | 1,024,657 | -0.07(-0.29%) |
May 03, 2007 | 24.99 | 25.00 | 24.63 | 24.63 | 1,164,262 | -0.37(-1.48%) |
May 02, 2007 | 24.81 | 25.28 | 24.81 | 25.00 | 1,068,886 | +0.16(+0.63%) |
May 01, 2007 | 25.09 | 25.09 | 24.50 | 24.85 | 2,738,321 | -0.30(-1.19%) |
Apr 30, 2007 | 25.47 | 25.65 | 25.13 | 25.15 | 1,768,308 | -0.32(-1.26%) |
Apr 27, 2007 | 24.68 | 25.47 | 24.53 | 25.47 | 2,969,418 | +0.79(+3.21%) |
Apr 26, 2007 | 24.75 | 24.82 | 24.36 | 24.68 | 1,916,609 | -0.12(-0.49%) |
Apr 25, 2007 | 24.99 | 25.00 | 24.60 | 24.80 | 1,303,335 | -0.06(-0.23%) |
Apr 24, 2007 | 25.25 | 25.25 | 24.68 | 24.85 | 2,485,945 | -0.41(-1.64%) |
Apr 23, 2007 | 25.36 | 25.74 | 25.16 | 25.27 | 1,743,383 | -0.09(-0.37%) |
Apr 20, 2007 | 25.56 | 25.66 | 25.24 | 25.36 | 1,071,127 | +0.06(+0.23%) |
Apr 19, 2007 | 25.28 | 25.49 | 25.05 | 25.30 | 1,385,126 | -0.14(-0.53%) |
Apr 18, 2007 | 25.70 | 25.75 | 25.43 | 25.44 | 1,332,046 | -0.31(-1.22%) |
Apr 17, 2007 | 25.82 | 26.04 | 25.67 | 25.75 | 1,265,661 | -0.06(-0.25%) |
Apr 16, 2007 | 25.93 | 26.15 | 25.63 | 25.82 | 1,490,447 | +0.17(+0.67%) |
Apr 13, 2007 | 25.73 | 25.73 | 25.42 | 25.65 | 1,015,106 | -0.01(-0.03%) |
Apr 12, 2007 | 25.62 | 25.75 | 25.06 | 25.65 | 1,669,995 | -0.06(-0.25%) |
Apr 11, 2007 | 26.06 | 26.21 | 25.70 | 25.72 | 1,208,941 | -0.28(-1.07%) |
Apr 10, 2007 | 26.00 | 26.11 | 25.88 | 26.00 | 493,687 | +0.06(+0.25%) |
Apr 09, 2007 | 26.08 | 26.15 | 25.78 | 25.93 | 1,152,638 | -0.14(-0.55%) |
Apr 05, 2007 | 25.87 | 26.27 | 25.83 | 26.08 | 1,106,561 | +0.21(+0.80%) |
Apr 04, 2007 | 25.98 | 26.08 | 25.80 | 25.87 | 1,474,621 | -0.07(-0.28%) |
Apr 03, 2007 | 25.82 | 26.38 | 25.79 | 25.94 | 2,625,999 | +0.13(+0.50%) |
Apr 02, 2007 | 25.32 | 25.84 | 25.30 | 25.81 | 2,579,641 | +0.49(+1.95%) |
Mar 30, 2007 | 24.71 | 25.36 | 24.63 | 25.32 | 2,756,388 | +0.59(+2.40%) |
Mar 29, 2007 | 24.86 | 25.13 | 24.68 | 24.73 | 3,034,534 | -0.19(-0.75%) |
Mar 28, 2007 | 24.73 | 25.11 | 24.60 | 24.91 | 2,434,686 | +0.06(+0.23%) |
Mar 27, 2007 | 24.80 | 25.13 | 24.64 | 24.85 | 1,978,952 | -0.06(-0.23%) |
Mar 26, 2007 | 24.65 | 24.94 | 24.61 | 24.91 | 2,166,204 | +0.18(+0.72%) |
Mar 23, 2007 | 24.83 | 24.90 | 24.66 | 24.73 | 2,810,449 | -0.09(-0.37%) |
Mar 22, 2007 | 25.31 | 25.63 | 24.38 | 24.83 | 8,524,203 | +0.14(+0.55%) |
Mar 21, 2007 | 25.35 | 25.35 | 24.59 | 24.69 | 4,436,911 | -0.74(-2.89%) |
Mar 20, 2007 | 25.28 | 25.70 | 25.18 | 25.43 | 2,246,174 | +0.22(+0.88%) |
Mar 19, 2007 | 25.43 | 25.83 | 25.14 | 25.20 | 2,421,941 | -0.02(-0.08%) |
Mar 16, 2007 | 24.73 | 25.70 | 24.63 | 25.23 | 5,473,842 | +0.56(+2.29%) |
Mar 15, 2007 | 24.70 | 25.37 | 24.63 | 24.66 | 2,946,440 | -0.04(-0.14%) |
Mar 14, 2007 | 24.26 | 24.85 | 24.06 | 24.70 | 3,373,323 | +0.45(+1.86%) |
Mar 13, 2007 | 24.78 | 24.84 | 24.13 | 24.25 | 2,541,967 | -0.53(-2.13%) |
Mar 12, 2007 | 24.48 | 24.93 | 24.30 | 24.78 | 1,231,488 | +0.52(+2.15%) |
Mar 09, 2007 | 24.37 | 24.42 | 24.02 | 24.26 | 758,528 | +0.06(+0.27%) |
Mar 08, 2007 | 23.98 | 24.48 | 23.96 | 24.19 | 1,558,372 | +0.39(+1.62%) |
Mar 07, 2007 | 23.36 | 23.92 | 23.36 | 23.81 | 1,071,967 | +0.36(+1.52%) |
Mar 06, 2007 | 23.39 | 23.63 | 23.23 | 23.45 | 1,024,909 | +0.21(+0.89%) |
Mar 05, 2007 | 23.67 | 23.98 | 23.24 | 23.24 | 1,075,329 | -0.64(-2.69%) |
Mar 02, 2007 | 23.93 | 24.35 | 23.74 | 23.88 | 1,148,436 | -0.07(-0.30%) |
Mar 01, 2007 | 23.81 | 24.11 | 23.48 | 23.96 | 2,670,509 | -0.15(-0.62%) |
Feb 28, 2007 | 24.39 | 24.61 | 24.03 | 24.11 | 3,044,898 | -0.28(-1.14%) |
Feb 27, 2007 | 25.24 | 25.36 | 24.38 | 24.38 | 2,525,020 | -1.15(-4.50%) |
Feb 26, 2007 | 25.67 | 25.69 | 25.50 | 25.53 | 1,260,828 | -0.03(-0.11%) |
Feb 23, 2007 | 25.56 | 25.93 | 25.47 | 25.56 | 1,037,094 | +0.04(+0.14%) |
Feb 22, 2007 | 25.35 | 25.59 | 25.23 | 25.53 | 950,401 | +0.19(+0.73%) |
Feb 21, 2007 | 25.73 | 25.84 | 25.30 | 25.34 | 1,177,708 | -0.52(-2.02%) |
Feb 20, 2007 | 24.97 | 25.93 | 24.90 | 25.86 | 1,728,957 | +0.85(+3.40%) |
Feb 16, 2007 | 25.04 | 25.10 | 24.87 | 25.01 | 951,662 | -0.04(-0.14%) |
Feb 15, 2007 | 25.05 | 25.18 | 24.91 | 25.05 | 620,015 | -0.05(-0.20%) |
Feb 14, 2007 | 24.85 | 25.19 | 24.63 | 25.10 | 1,651,141 | +0.32(+1.30%) |
Feb 13, 2007 | 24.70 | 24.91 | 24.61 | 24.78 | 579,749 | +0.14(+0.55%) |
Feb 12, 2007 | 24.85 | 24.88 | 24.55 | 24.64 | 564,337 | -0.10(-0.40%) |
Feb 09, 2007 | 25.04 | 25.12 | 24.63 | 24.74 | 688,081 | -0.30(-1.20%) |
Feb 08, 2007 | 24.99 | 25.28 | 24.93 | 25.04 | 792,281 | +0.01(+0.06%) |
Feb 07, 2007 | 25.35 | 25.35 | 24.93 | 25.03 | 841,440 | -0.29(-1.16%) |
Feb 06, 2007 | 25.15 | 25.35 | 25.00 | 25.32 | 796,062 | +0.19(+0.74%) |
Feb 05, 2007 | 25.35 | 25.44 | 25.08 | 25.13 | 639,203 | -0.29(-1.15%) |
Feb 02, 2007 | 25.62 | 25.88 | 25.35 | 25.43 | 1,777,836 | -0.21(-0.81%) |
Feb 01, 2007 | 25.05 | 25.78 | 24.96 | 25.63 | 2,923,192 | +0.64(+2.57%) |
Jan 31, 2007 | 24.31 | 25.01 | 24.22 | 24.99 | 2,823,614 | +0.54(+2.22%) |
Jan 30, 2007 | 24.65 | 24.78 | 24.33 | 24.45 | 1,029,111 | -0.10(-0.41%) |
Jan 29, 2007 | 24.48 | 24.91 | 24.48 | 24.55 | 1,309,918 | +0.10(+0.41%) |
Jan 26, 2007 | 24.56 | 24.63 | 24.21 | 24.45 | 1,207,819 | -0.06(-0.23%) |
Jan 25, 2007 | 24.90 | 24.90 | 24.26 | 24.50 | 1,508,233 | -0.39(-1.55%) |
Jan 24, 2007 | 24.42 | 25.45 | 24.42 | 24.89 | 3,482,564 | +0.54(+2.20%) |
Jan 23, 2007 | 24.36 | 24.64 | 24.26 | 24.36 | 905,584 | +0.04(+0.18%) |
Jan 22, 2007 | 24.75 | 24.78 | 24.15 | 24.31 | 962,726 | -0.34(-1.36%) |
Jan 19, 2007 | 24.61 | 24.75 | 24.42 | 24.65 | 1,394,790 | -0.06(-0.26%) |
Jan 18, 2007 | 24.64 | 25.03 | 24.50 | 24.71 | 1,327,425 | +0.09(+0.35%) |
Jan 17, 2007 | 24.83 | 24.85 | 24.49 | 24.63 | 2,256,258 | -0.33(-1.32%) |
Jan 16, 2007 | 24.95 | 25.28 | 24.85 | 24.95 | 2,745,884 | -0.07(-0.29%) |
Jan 12, 2007 | 24.63 | 25.09 | 24.48 | 25.03 | 2,313,680 | +0.29(+1.18%) |
Jan 11, 2007 | 23.49 | 24.98 | 23.49 | 24.73 | 4,200,478 | +1.24(+5.29%) |
Jan 10, 2007 | 23.49 | 23.67 | 23.23 | 23.49 | 2,721,655 | -0.14(-0.60%) |
Jan 09, 2007 | 22.42 | 23.85 | 22.33 | 23.63 | 6,266,824 | +1.31(+5.85%) |
Jan 08, 2007 | 22.17 | 22.70 | 22.10 | 22.33 | 3,157,501 | +0.11(+0.51%) |
Jan 05, 2007 | 22.06 | 22.26 | 21.86 | 22.21 | 3,047,279 | -0.02(-0.10%) |
Jan 04, 2007 | 22.34 | 22.37 | 21.73 | 22.23 | 3,636,343 | -0.18(-0.80%) |
Jan 03, 2007 | 22.53 | 22.89 | 22.13 | 22.41 | 3,322,343 | -0.04(-0.16%) |
Dec 29, 2006 | 22.74 | 22.74 | 22.38 | 22.45 | 1,247,874 | -0.30(-1.32%) |
Dec 28, 2006 | 22.86 | 22.86 | 22.63 | 22.75 | 1,141,714 | -0.11(-0.47%) |
Dec 27, 2006 | 23.06 | 23.09 | 22.83 | 22.86 | 1,680,639 | -0.04(-0.19%) |
Dec 26, 2006 | 22.77 | 22.92 | 22.53 | 22.90 | 999,560 | +0.14(+0.60%) |
Dec 22, 2006 | 22.86 | 22.93 | 22.66 | 22.76 | 1,016,786 | -0.13(-0.56%) |
Dec 21, 2006 | 22.93 | 23.16 | 22.77 | 22.89 | 2,138,053 | -0.06(-0.25%) |
Dec 20, 2006 | 22.80 | 23.16 | 22.43 | 22.95 | 1,964,247 | +0.14(+0.59%) |
Dec 19, 2006 | 22.85 | 23.02 | 22.19 | 22.81 | 3,409,036 | -0.19(-0.84%) |
Dec 18, 2006 | 23.28 | 23.41 | 22.95 | 23.01 | 2,119,846 | -0.27(-1.17%) |
Dec 15, 2006 | 23.49 | 23.67 | 23.28 | 23.28 | 2,481,183 | -0.24(-1.00%) |
Dec 14, 2006 | 23.26 | 23.58 | 23.17 | 23.51 | 1,399,692 | +0.34(+1.48%) |
Dec 13, 2006 | 23.29 | 23.54 | 22.89 | 23.17 | 3,403,854 | -0.07(-0.31%) |
Dec 12, 2006 | 23.41 | 23.41 | 23.03 | 23.24 | 3,072,488 | -0.16(-0.70%) |
Dec 11, 2006 | 23.08 | 23.43 | 23.08 | 23.41 | 1,734,419 | +0.32(+1.39%) |
Dec 08, 2006 | 23.18 | 23.39 | 22.98 | 23.08 | 2,481,744 | -0.09(-0.40%) |
Dec 07, 2006 | 23.46 | 23.50 | 23.13 | 23.18 | 1,751,086 | -0.25(-1.07%) |
Dec 06, 2006 | 23.32 | 23.57 | 23.15 | 23.43 | 2,287,910 | +0.09(+0.40%) |
Dec 05, 2006 | 23.67 | 23.78 | 23.33 | 23.33 | 2,885,797 | -0.51(-2.16%) |
Dec 04, 2006 | 23.35 | 24.01 | 23.33 | 23.85 | 3,548,950 | +0.49(+2.08%) |
Dec 01, 2006 | 22.53 | 23.39 | 22.38 | 23.36 | 4,075,970 | +0.71(+3.15%) |
Nov 30, 2006 | 22.51 | 22.83 | 22.24 | 22.65 | 2,251,076 | +0.14(+0.63%) |
Nov 29, 2006 | 22.31 | 22.56 | 22.20 | 22.51 | 1,948,561 | +0.31(+1.38%) |
Nov 28, 2006 | 22.44 | 22.48 | 22.06 | 22.20 | 3,734,800 | -0.24(-1.05%) |
Nov 27, 2006 | 22.63 | 22.63 | 22.36 | 22.43 | 2,997,840 | -0.20(-0.88%) |
Nov 24, 2006 | 22.52 | 22.75 | 22.45 | 22.63 | 651,387 | -0.10(-0.44%) |
Nov 22, 2006 | 22.85 | 22.92 | 22.62 | 22.73 | 2,491,267 | -0.03(-0.13%) |
Nov 21, 2006 | 21.73 | 22.93 | 21.73 | 22.76 | 5,963,748 | +1.16(+5.39%) |
Nov 20, 2006 | 21.53 | 21.92 | 21.49 | 21.60 | 3,768,133 | -0.46(-2.10%) |
Nov 17, 2006 | 22.42 | 22.43 | 21.67 | 22.06 | 6,428,865 | -0.57(-2.52%) |
Nov 16, 2006 | 23.70 | 23.71 | 22.53 | 22.63 | 12,722,720 | -2.48(-9.89%) |
Nov 15, 2006 | 24.69 | 25.49 | 24.60 | 25.12 | 3,334,528 | +0.44(+1.76%) |
Nov 14, 2006 | 24.36 | 24.74 | 23.94 | 24.68 | 2,733,559 | +0.41(+1.68%) |
Nov 13, 2006 | 24.08 | 24.50 | 23.95 | 24.28 | 2,876,274 | +0.19(+0.80%) |
Nov 10, 2006 | 23.62 | 24.13 | 23.61 | 24.08 | 2,428,804 | +0.31(+1.29%) |
Nov 09, 2006 | 23.08 | 23.96 | 23.08 | 23.78 | 4,227,788 | +0.69(+3.00%) |
Nov 08, 2006 | 22.57 | 23.08 | 22.46 | 23.08 | 2,204,858 | +0.51(+2.28%) |
Nov 07, 2006 | 22.92 | 22.98 | 22.53 | 22.57 | 2,670,115 | -0.42(-1.83%) |
Nov 06, 2006 | 22.62 | 23.13 | 22.60 | 22.99 | 1,773,634 | +0.44(+1.93%) |
Nov 03, 2006 | 23.24 | 23.37 | 22.42 | 22.56 | 3,597,548 | -0.85(-3.63%) |
Nov 02, 2006 | 23.36 | 23.70 | 23.03 | 23.41 | 2,188,332 | -0.12(-0.52%) |
Nov 01, 2006 | 24.46 | 24.46 | 23.53 | 23.53 | 2,008,364 | -0.76(-3.12%) |
Oct 31, 2006 | 24.59 | 24.77 | 23.92 | 24.28 | 1,588,764 | -0.23(-0.93%) |
Oct 30, 2006 | 24.35 | 24.65 | 24.13 | 24.51 | 1,360,757 | +0.05(+0.20%) |
Oct 27, 2006 | 24.63 | 24.77 | 24.44 | 24.46 | 998,159 | -0.31(-1.27%) |
Oct 26, 2006 | 24.40 | 24.82 | 24.18 | 24.78 | 1,068,746 | +0.52(+2.15%) |
Oct 25, 2006 | 24.74 | 24.75 | 24.12 | 24.26 | 1,778,816 | -0.66(-2.66%) |
Oct 24, 2006 | 24.68 | 25.05 | 24.65 | 24.92 | 2,873,473 | +0.20(+0.81%) |
Oct 23, 2006 | 24.09 | 24.78 | 23.95 | 24.72 | 2,454,433 | +0.56(+2.31%) |
Oct 20, 2006 | 24.20 | 24.21 | 23.98 | 24.16 | 1,320,282 | -0.04(-0.15%) |
Oct 19, 2006 | 23.83 | 24.23 | 23.76 | 24.20 | 1,942,398 | +0.41(+1.74%) |
Oct 18, 2006 | 23.49 | 23.83 | 23.46 | 23.78 | 1,681,059 | +0.35(+1.49%) |
Oct 17, 2006 | 22.95 | 23.66 | 22.90 | 23.43 | 2,407,375 | -0.16(-0.67%) |
Oct 16, 2006 | 23.88 | 23.91 | 23.49 | 23.59 | 1,336,248 | -0.26(-1.11%) |
Oct 13, 2006 | 23.97 | 24.10 | 23.74 | 23.86 | 1,736,100 | -0.11(-0.45%) |
Oct 12, 2006 | 23.21 | 24.08 | 23.20 | 23.96 | 1,869,291 | +0.79(+3.39%) |
Oct 11, 2006 | 23.13 | 23.26 | 22.91 | 23.18 | 2,809,608 | -0.11(-0.46%) |
Oct 10, 2006 | 23.39 | 23.56 | 23.03 | 23.28 | 3,616,876 | -0.02(-0.09%) |
Oct 09, 2006 | 23.13 | 23.38 | 22.91 | 23.31 | 1,520,558 | +0.03(+0.12%) |
Oct 06, 2006 | 23.80 | 23.80 | 23.23 | 23.28 | 2,146,176 | -0.61(-2.54%) |
Oct 05, 2006 | 24.09 | 24.09 | 23.42 | 23.88 | 1,675,457 | -0.20(-0.83%) |
Oct 04, 2006 | 23.71 | 24.13 | 23.47 | 24.08 | 1,803,045 | +0.27(+1.14%) |
Oct 03, 2006 | 23.31 | 23.93 | 23.17 | 23.81 | 1,830,496 | +0.50(+2.14%) |
Oct 02, 2006 | 23.10 | 23.58 | 22.86 | 23.31 | 1,679,799 | +0.19(+0.80%) |
Sep 29, 2006 | 23.56 | 23.60 | 22.99 | 23.13 | 1,424,481 | -0.33(-1.40%) |
Sep 28, 2006 | 23.53 | 23.66 | 23.24 | 23.46 | 2,033,853 | +0.04(+0.15%) |
Sep 27, 2006 | 23.54 | 23.85 | 23.34 | 23.42 | 1,996,319 | -0.26(-1.09%) |
Sep 26, 2006 | 23.42 | 24.09 | 23.38 | 23.68 | 3,045,598 | +0.34(+1.47%) |
Sep 25, 2006 | 22.47 | 23.45 | 22.23 | 23.33 | 2,656,670 | +0.91(+4.04%) |
Sep 22, 2006 | 22.56 | 22.72 | 22.21 | 22.43 | 1,634,561 | -0.29(-1.29%) |
Sep 21, 2006 | 23.21 | 23.49 | 22.65 | 22.72 | 3,236,071 | -0.49(-2.09%) |
Sep 20, 2006 | 22.44 | 23.24 | 22.37 | 23.21 | 2,504,993 | +0.78(+3.47%) |
Sep 19, 2006 | 21.99 | 22.80 | 21.99 | 22.43 | 1,673,916 | +0.03(+0.13%) |
Sep 18, 2006 | 22.53 | 22.71 | 22.29 | 22.40 | 2,147,156 | -0.45(-1.97%) |
Sep 15, 2006 | 23.06 | 23.26 | 22.51 | 22.85 | 2,437,767 | -0.06(-0.28%) |
Sep 14, 2006 | 22.52 | 22.98 | 22.14 | 22.91 | 2,387,908 | +0.38(+1.68%) |
Sep 13, 2006 | 22.85 | 23.16 | 22.35 | 22.53 | 2,405,835 | -0.18(-0.79%) |
Sep 12, 2006 | 21.74 | 22.81 | 21.61 | 22.71 | 3,547,409 | +1.05(+4.85%) |
Sep 11, 2006 | 20.96 | 21.74 | 20.88 | 21.66 | 2,634,122 | +0.70(+3.34%) |
Sep 08, 2006 | 21.08 | 21.17 | 20.81 | 20.96 | 2,387,768 | -0.11(-0.51%) |
Sep 07, 2006 | 20.85 | 21.24 | 20.65 | 21.07 | 2,231,048 | +0.16(+0.79%) |
Sep 06, 2006 | 21.10 | 21.21 | 20.88 | 20.91 | 1,421,120 | -0.16(-0.75%) |
Sep 05, 2006 | 21.11 | 21.26 | 21.05 | 21.06 | 1,572,518 | -0.06(-0.30%) |
Sep 01, 2006 | 21.13 | 21.28 | 21.01 | 21.13 | 857,826 | +0.09(+0.44%) |
Aug 31, 2006 | 20.98 | 21.13 | 20.86 | 21.03 | 1,065,385 | +0.06(+0.27%) |
Aug 30, 2006 | 21.00 | 21.15 | 20.84 | 20.98 | 1,644,785 | +0.09(+0.41%) |
Aug 29, 2006 | 20.74 | 21.09 | 20.67 | 20.89 | 2,333,287 | +0.27(+1.32%) |
Aug 28, 2006 | 20.78 | 21.08 | 20.50 | 20.62 | 3,588,025 | +0.22(+1.08%) |
Aug 25, 2006 | 21.06 | 21.24 | 20.20 | 20.40 | 4,993,739 | -0.94(-4.42%) |
Aug 24, 2006 | 20.92 | 21.74 | 20.90 | 21.34 | 8,356,138 | -1.94(-8.31%) |
Aug 23, 2006 | 23.11 | 23.41 | 23.11 | 23.28 | 2,766,332 | +0.19(+0.84%) |
Aug 22, 2006 | 23.46 | 23.46 | 22.79 | 23.08 | 3,671,916 | -0.49(-2.06%) |
Aug 21, 2006 | 24.43 | 24.44 | 23.57 | 23.57 | 3,916,870 | -1.03(-4.18%) |
Aug 18, 2006 | 24.84 | 24.90 | 24.51 | 24.60 | 633,741 | -0.24(-0.98%) |
Aug 17, 2006 | 24.81 | 24.99 | 24.70 | 24.84 | 751,946 | +0.03(+0.11%) |
Aug 16, 2006 | 24.28 | 24.81 | 24.28 | 24.81 | 1,048,018 | +0.56(+2.30%) |
Aug 15, 2006 | 23.79 | 24.28 | 23.73 | 24.26 | 1,185,971 | +0.64(+2.72%) |
Aug 14, 2006 | 23.60 | 23.75 | 23.50 | 23.61 | 938,076 | +0.13(+0.55%) |
Aug 11, 2006 | 23.47 | 23.49 | 23.17 | 23.48 | 905,164 | +0.01(+0.06%) |
Aug 10, 2006 | 23.24 | 23.52 | 23.00 | 23.47 | 1,186,951 | +0.19(+0.80%) |
Aug 09, 2006 | 23.78 | 23.83 | 23.25 | 23.28 | 1,526,720 | -0.34(-1.45%) |
Aug 08, 2006 | 23.92 | 23.94 | 23.54 | 23.63 | 1,579,801 | -0.15(-0.63%) |
Aug 07, 2006 | 23.99 | 23.99 | 23.38 | 23.78 | 928,973 | -0.21(-0.89%) |
Aug 04, 2006 | 24.26 | 24.45 | 23.79 | 23.99 | 2,561,854 | +0.43(+1.82%) |
Aug 03, 2006 | 23.01 | 23.73 | 22.85 | 23.56 | 1,122,106 | +0.53(+2.29%) |
Aug 02, 2006 | 22.75 | 23.08 | 22.58 | 23.03 | 982,613 | +0.34(+1.48%) |
Aug 01, 2006 | 22.68 | 22.72 | 22.21 | 22.70 | 1,694,504 | -0.01(-0.03%) |
Jul 31, 2006 | 22.99 | 23.06 | 22.71 | 22.71 | 852,924 | -0.31(-1.33%) |
Jul 28, 2006 | 22.81 | 23.03 | 22.78 | 23.01 | 950,401 | +0.21(+0.94%) |
Jul 27, 2006 | 23.01 | 23.20 | 22.53 | 22.80 | 1,339,749 | -0.22(-0.96%) |
Jul 26, 2006 | 22.92 | 23.23 | 22.83 | 23.02 | 2,388,188 | -0.72(-3.04%) |
Jul 25, 2006 | 23.61 | 23.86 | 23.41 | 23.74 | 1,229,527 | +0.13(+0.54%) |
Jul 24, 2006 | 23.10 | 23.66 | 23.17 | 23.61 | 1,299,554 | +0.52(+2.26%) |
Jul 21, 2006 | 23.11 | 23.20 | 22.92 | 23.09 | 1,654,169 | -0.01(-0.06%) |
Jul 20, 2006 | 23.31 | 23.41 | 22.91 | 23.11 | 1,049,979 | -0.16(-0.68%) |
Jul 19, 2006 | 22.78 | 23.51 | 22.78 | 23.26 | 1,766,772 | +0.55(+2.42%) |
Jul 18, 2006 | 22.73 | 22.73 | 22.24 | 22.71 | 2,128,949 | -0.02(-0.09%) |
Jul 17, 2006 | 22.73 | 23.02 | 22.72 | 22.73 | 1,130,230 | -0.07(-0.31%) |
Jul 14, 2006 | 23.16 | 23.27 | 22.67 | 22.81 | 1,643,945 | -0.36(-1.54%) |
Jul 13, 2006 | 23.24 | 23.46 | 23.03 | 23.16 | 1,267,062 | -0.30(-1.28%) |
Jul 12, 2006 | 23.23 | 23.51 | 23.12 | 23.46 | 2,324,324 | +0.18(+0.77%) |
Jul 11, 2006 | 23.28 | 23.44 | 22.35 | 23.28 | 4,951,443 | -0.67(-2.80%) |
Jul 10, 2006 | 24.05 | 24.17 | 23.85 | 23.96 | 988,356 | +0.00(+0.00%) |
Jul 07, 2006 | 23.99 | 24.07 | 23.81 | 23.96 | 788,219 | -0.11(-0.45%) |
Jul 06, 2006 | 23.93 | 24.08 | 23.74 | 24.06 | 1,086,533 | +0.13(+0.54%) |
Jul 05, 2006 | 24.34 | 24.34 | 23.78 | 23.93 | 1,374,903 | -0.41(-1.67%) |