Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.99 | 29.04 | 27.83 | 27.93 | 806,188 | +0.07(+0.24%) |
Jul 30, 2007 | 27.75 | 28.10 | 27.37 | 27.87 | 347,734 | +0.15(+0.53%) |
Jul 27, 2007 | 27.29 | 28.39 | 26.98 | 27.72 | 852,024 | +0.33(+1.19%) |
Jul 26, 2007 | 27.94 | 28.02 | 26.91 | 27.39 | 515,410 | -0.70(-2.49%) |
Jul 25, 2007 | 28.25 | 28.76 | 27.38 | 28.09 | 610,319 | -0.20(-0.70%) |
Jul 24, 2007 | 29.02 | 29.02 | 28.15 | 28.29 | 506,405 | -1.01(-3.46%) |
Jul 23, 2007 | 29.65 | 29.74 | 29.20 | 29.30 | 426,463 | -0.22(-0.75%) |
Jul 20, 2007 | 29.95 | 29.95 | 29.49 | 29.52 | 460,940 | -0.43(-1.44%) |
Jul 19, 2007 | 29.45 | 30.16 | 29.45 | 29.95 | 396,632 | +0.57(+1.95%) |
Jul 18, 2007 | 28.94 | 29.47 | 28.83 | 29.38 | 348,242 | +0.36(+1.26%) |
Jul 17, 2007 | 29.41 | 29.55 | 28.99 | 29.01 | 301,280 | -0.40(-1.35%) |
Jul 16, 2007 | 29.39 | 29.76 | 29.13 | 29.41 | 188,675 | -0.00(-0.01%) |
Jul 13, 2007 | 29.26 | 29.47 | 29.15 | 29.41 | 294,419 | +0.13(+0.45%) |
Jul 12, 2007 | 29.15 | 29.33 | 29.07 | 29.28 | 379,993 | +0.24(+0.81%) |
Jul 11, 2007 | 29.03 | 29.10 | 28.86 | 29.05 | 299,069 | +0.06(+0.21%) |
Jul 10, 2007 | 29.39 | 29.43 | 28.95 | 28.98 | 475,121 | -0.43(-1.48%) |
Jul 09, 2007 | 29.30 | 29.48 | 29.20 | 29.42 | 261,859 | +0.22(+0.76%) |
Jul 06, 2007 | 29.02 | 29.20 | 28.83 | 29.20 | 280,411 | +0.17(+0.59%) |
Jul 05, 2007 | 29.10 | 29.29 | 28.84 | 29.03 | 312,641 | -0.03(-0.11%) |
Jul 03, 2007 | 29.31 | 29.38 | 28.85 | 29.06 | 240,645 | -0.24(-0.81%) |
Jul 02, 2007 | 28.92 | 29.67 | 28.92 | 29.29 | 315,484 | +0.49(+1.70%) |
Jun 29, 2007 | 28.91 | 29.05 | 28.63 | 28.80 | 490,376 | -0.06(-0.21%) |
Jun 28, 2007 | 28.44 | 29.13 | 28.43 | 28.87 | 183,832 | +0.45(+1.60%) |
Jun 27, 2007 | 28.42 | 28.47 | 28.09 | 28.41 | 534,011 | -0.15(-0.53%) |
Jun 26, 2007 | 28.60 | 28.73 | 28.28 | 28.56 | 425,380 | +0.07(+0.26%) |
Jun 25, 2007 | 29.18 | 29.28 | 28.39 | 28.49 | 457,296 | -0.56(-1.94%) |
Jun 22, 2007 | 28.94 | 29.39 | 28.87 | 29.05 | 986,028 | +0.00(+0.00%) |
Jun 21, 2007 | 28.83 | 29.10 | 28.64 | 29.05 | 355,340 | +0.21(+0.73%) |
Jun 20, 2007 | 29.08 | 29.10 | 28.80 | 28.84 | 311,602 | -0.22(-0.75%) |
Jun 19, 2007 | 29.01 | 29.08 | 28.68 | 29.06 | 535,575 | -0.02(-0.07%) |
Jun 18, 2007 | 29.08 | 29.12 | 28.73 | 29.08 | 394,851 | +0.12(+0.43%) |
Jun 15, 2007 | 28.68 | 29.29 | 28.68 | 28.96 | 526,554 | +0.43(+1.50%) |
Jun 14, 2007 | 27.91 | 28.56 | 27.91 | 28.53 | 225,776 | +0.62(+2.24%) |
Jun 13, 2007 | 27.80 | 28.16 | 27.76 | 27.90 | 365,985 | +0.14(+0.52%) |
Jun 12, 2007 | 27.71 | 27.97 | 27.59 | 27.76 | 359,284 | +0.00(+0.00%) |
Jun 11, 2007 | 27.64 | 27.85 | 27.35 | 27.76 | 412,065 | +0.01(+0.03%) |
Jun 08, 2007 | 26.89 | 27.82 | 26.89 | 27.75 | 653,010 | +0.89(+3.32%) |
Jun 07, 2007 | 27.28 | 27.32 | 26.86 | 26.86 | 245,578 | -0.47(-1.72%) |
Jun 06, 2007 | 27.51 | 27.64 | 27.18 | 27.33 | 267,419 | -0.34(-1.23%) |
Jun 05, 2007 | 27.70 | 27.90 | 27.40 | 27.67 | 306,015 | -0.07(-0.25%) |
Jun 04, 2007 | 27.63 | 27.80 | 27.57 | 27.74 | 393,320 | -0.08(-0.29%) |
Jun 01, 2007 | 27.31 | 27.85 | 27.19 | 27.82 | 420,960 | +0.55(+2.02%) |
May 31, 2007 | 26.76 | 27.28 | 26.69 | 27.27 | 669,716 | +0.31(+1.14%) |
May 30, 2007 | 26.62 | 26.97 | 26.50 | 26.97 | 409,305 | +0.21(+0.78%) |
May 29, 2007 | 26.65 | 26.84 | 26.49 | 26.76 | 265,272 | +0.12(+0.45%) |
May 25, 2007 | 26.27 | 26.72 | 26.26 | 26.64 | 190,144 | +0.41(+1.55%) |
May 24, 2007 | 26.71 | 26.98 | 26.20 | 26.23 | 321,309 | -0.52(-1.94%) |
May 23, 2007 | 26.77 | 27.17 | 26.74 | 26.75 | 290,855 | +0.01(+0.03%) |
May 22, 2007 | 26.88 | 26.94 | 26.73 | 26.74 | 267,398 | -0.23(-0.83%) |
May 21, 2007 | 26.68 | 26.97 | 26.49 | 26.97 | 336,038 | +0.33(+1.24%) |
May 18, 2007 | 26.45 | 26.71 | 26.34 | 26.64 | 278,916 | +0.24(+0.90%) |
May 17, 2007 | 26.47 | 26.56 | 26.30 | 26.40 | 280,159 | -0.17(-0.64%) |
May 16, 2007 | 26.50 | 26.79 | 26.23 | 26.57 | 295,455 | +0.10(+0.37%) |
May 15, 2007 | 26.55 | 26.84 | 26.43 | 26.47 | 356,931 | -0.09(-0.32%) |
May 14, 2007 | 26.74 | 26.88 | 26.39 | 26.56 | 431,525 | -0.26(-0.95%) |
May 11, 2007 | 26.70 | 26.85 | 26.50 | 26.81 | 362,242 | +0.19(+0.73%) |
May 10, 2007 | 26.60 | 26.79 | 26.52 | 26.62 | 531,663 | -0.17(-0.62%) |
May 09, 2007 | 26.38 | 26.79 | 26.35 | 26.79 | 619,074 | +0.27(+1.01%) |
May 08, 2007 | 26.37 | 26.55 | 26.08 | 26.52 | 452,239 | +0.02(+0.06%) |
May 07, 2007 | 26.03 | 26.64 | 26.03 | 26.50 | 707,717 | +0.24(+0.90%) |
May 04, 2007 | 25.98 | 26.33 | 25.89 | 26.27 | 438,362 | +0.31(+1.21%) |
May 03, 2007 | 25.92 | 26.13 | 25.86 | 25.95 | 386,562 | +0.00(+0.00%) |
May 02, 2007 | 25.71 | 26.07 | 25.51 | 25.95 | 635,074 | +0.29(+1.15%) |
May 01, 2007 | 24.79 | 25.70 | 24.79 | 25.66 | 864,008 | +0.93(+3.77%) |
Apr 30, 2007 | 25.04 | 25.46 | 24.67 | 24.73 | 985,796 | -0.35(-1.38%) |
Apr 27, 2007 | 24.88 | 25.15 | 24.65 | 25.07 | 636,894 | +0.42(+1.72%) |
Apr 26, 2007 | 23.47 | 25.41 | 23.33 | 24.65 | 1,351,429 | +1.35(+5.80%) |
Apr 25, 2007 | 23.40 | 23.54 | 23.16 | 23.30 | 843,008 | +0.00(+0.00%) |
Apr 24, 2007 | 23.45 | 23.45 | 23.09 | 23.30 | 738,818 | -0.03(-0.12%) |
Apr 23, 2007 | 23.28 | 23.49 | 23.28 | 23.33 | 342,915 | +0.04(+0.18%) |
Apr 20, 2007 | 23.26 | 23.43 | 23.20 | 23.28 | 382,276 | +0.16(+0.67%) |
Apr 19, 2007 | 23.06 | 23.22 | 22.97 | 23.13 | 326,878 | -0.06(-0.25%) |
Apr 18, 2007 | 23.17 | 23.26 | 22.96 | 23.19 | 481,587 | -0.08(-0.35%) |
Apr 17, 2007 | 23.72 | 23.74 | 23.12 | 23.27 | 617,494 | -0.37(-1.58%) |
Apr 16, 2007 | 23.36 | 23.71 | 23.34 | 23.64 | 289,718 | +0.26(+1.11%) |
Apr 13, 2007 | 23.23 | 23.50 | 23.17 | 23.38 | 255,205 | +0.16(+0.67%) |
Apr 12, 2007 | 23.00 | 23.31 | 22.85 | 23.23 | 168,778 | +0.22(+0.96%) |
Apr 11, 2007 | 23.47 | 23.48 | 22.97 | 23.00 | 202,369 | -0.38(-1.61%) |
Apr 10, 2007 | 23.24 | 23.51 | 23.16 | 23.38 | 266,066 | +0.18(+0.77%) |
Apr 09, 2007 | 23.17 | 23.30 | 23.15 | 23.20 | 168,600 | +0.02(+0.08%) |
Apr 05, 2007 | 23.15 | 23.29 | 23.08 | 23.18 | 320,162 | -0.02(-0.08%) |
Apr 04, 2007 | 23.16 | 23.21 | 22.89 | 23.20 | 305,267 | +0.08(+0.34%) |
Apr 03, 2007 | 22.95 | 23.33 | 22.95 | 23.12 | 247,619 | +0.07(+0.32%) |
Apr 02, 2007 | 23.07 | 23.21 | 22.89 | 23.05 | 252,060 | -0.06(-0.25%) |
Mar 30, 2007 | 23.19 | 23.38 | 23.00 | 23.11 | 188,247 | -0.12(-0.53%) |
Mar 29, 2007 | 23.18 | 23.28 | 22.96 | 23.23 | 209,737 | +0.12(+0.54%) |
Mar 28, 2007 | 24.01 | 24.01 | 22.89 | 23.11 | 316,943 | -0.21(-0.92%) |
Mar 27, 2007 | 23.62 | 23.70 | 23.29 | 23.32 | 300,061 | -0.43(-1.81%) |
Mar 26, 2007 | 23.92 | 23.99 | 23.55 | 23.75 | 415,437 | -0.07(-0.28%) |
Mar 23, 2007 | 23.88 | 23.96 | 23.73 | 23.82 | 257,854 | -0.06(-0.24%) |
Mar 22, 2007 | 23.79 | 23.94 | 23.63 | 23.88 | 293,731 | +0.09(+0.39%) |
Mar 21, 2007 | 23.44 | 23.81 | 23.29 | 23.78 | 249,357 | +0.33(+1.39%) |
Mar 20, 2007 | 23.16 | 23.47 | 23.08 | 23.46 | 511,912 | +0.28(+1.21%) |
Mar 19, 2007 | 22.99 | 23.28 | 22.99 | 23.18 | 891,777 | +0.22(+0.96%) |
Mar 16, 2007 | 23.45 | 23.45 | 22.92 | 22.96 | 806,464 | -0.44(-1.87%) |
Mar 15, 2007 | 23.10 | 23.47 | 23.10 | 23.40 | 1,312,938 | +0.12(+0.50%) |
Mar 14, 2007 | 23.36 | 23.57 | 23.07 | 23.28 | 588,805 | -0.09(-0.37%) |
Mar 13, 2007 | 23.60 | 23.77 | 23.30 | 23.36 | 391,588 | -0.24(-1.00%) |
Mar 12, 2007 | 23.51 | 23.69 | 23.40 | 23.60 | 318,688 | +0.13(+0.56%) |
Mar 09, 2007 | 23.57 | 23.71 | 23.45 | 23.47 | 419,555 | -0.01(-0.03%) |
Mar 08, 2007 | 23.54 | 23.62 | 23.32 | 23.48 | 327,907 | +0.16(+0.68%) |
Mar 07, 2007 | 23.26 | 23.57 | 23.15 | 23.32 | 332,031 | +0.01(+0.03%) |
Mar 06, 2007 | 23.56 | 23.56 | 23.26 | 23.31 | 296,319 | -0.01(-0.05%) |
Mar 05, 2007 | 23.83 | 23.83 | 23.29 | 23.32 | 282,981 | -0.38(-1.60%) |
Mar 02, 2007 | 24.09 | 24.16 | 23.64 | 23.70 | 294,909 | -0.39(-1.63%) |
Mar 01, 2007 | 23.90 | 24.30 | 23.51 | 24.09 | 450,535 | -0.12(-0.48%) |
Feb 28, 2007 | 24.07 | 24.43 | 23.90 | 24.21 | 512,015 | +0.14(+0.60%) |
Feb 27, 2007 | 25.03 | 25.12 | 24.00 | 24.07 | 410,377 | -1.13(-4.47%) |
Feb 26, 2007 | 25.66 | 25.72 | 25.14 | 25.19 | 341,768 | -0.27(-1.05%) |
Feb 23, 2007 | 25.18 | 25.61 | 25.06 | 25.46 | 586,437 | +0.18(+0.71%) |
Feb 22, 2007 | 26.77 | 27.23 | 24.74 | 25.28 | 1,323,436 | -0.81(-3.09%) |
Feb 21, 2007 | 26.02 | 26.14 | 25.83 | 26.09 | 229,681 | +0.07(+0.27%) |
Feb 20, 2007 | 25.24 | 26.03 | 25.21 | 26.02 | 376,526 | +0.73(+2.87%) |
Feb 16, 2007 | 25.38 | 25.42 | 25.18 | 25.29 | 197,028 | -0.05(-0.20%) |
Feb 15, 2007 | 25.16 | 25.41 | 25.16 | 25.34 | 189,026 | +0.14(+0.55%) |
Feb 14, 2007 | 25.14 | 25.22 | 24.95 | 25.20 | 200,882 | +0.07(+0.28%) |
Feb 13, 2007 | 24.94 | 25.22 | 24.90 | 25.13 | 139,775 | +0.29(+1.16%) |
Feb 12, 2007 | 24.99 | 25.07 | 24.83 | 24.85 | 144,765 | -0.04(-0.17%) |
Feb 09, 2007 | 25.15 | 25.15 | 24.83 | 24.89 | 312,548 | -0.26(-1.05%) |
Feb 08, 2007 | 25.03 | 25.17 | 24.82 | 25.15 | 204,196 | +0.16(+0.65%) |
Feb 07, 2007 | 25.00 | 25.08 | 24.80 | 24.99 | 328,757 | +0.07(+0.30%) |
Feb 06, 2007 | 24.44 | 25.00 | 24.37 | 24.92 | 414,050 | +0.51(+2.10%) |
Feb 05, 2007 | 24.47 | 24.48 | 24.31 | 24.40 | 217,390 | -0.13(-0.54%) |
Feb 02, 2007 | 24.44 | 24.56 | 24.35 | 24.54 | 248,779 | +0.02(+0.06%) |
Feb 01, 2007 | 23.60 | 24.55 | 23.56 | 24.52 | 848,727 | +0.94(+4.00%) |
Jan 31, 2007 | 23.31 | 23.67 | 23.20 | 23.58 | 257,024 | +0.19(+0.80%) |
Jan 30, 2007 | 23.43 | 23.43 | 23.13 | 23.39 | 378,336 | +0.13(+0.57%) |
Jan 29, 2007 | 23.28 | 23.44 | 23.16 | 23.26 | 249,658 | -0.12(-0.50%) |
Jan 26, 2007 | 23.56 | 23.58 | 23.19 | 23.38 | 239,833 | -0.19(-0.82%) |
Jan 25, 2007 | 23.83 | 23.85 | 23.54 | 23.57 | 388,637 | -0.28(-1.19%) |
Jan 24, 2007 | 23.84 | 23.91 | 23.64 | 23.85 | 344,005 | +0.00(+0.02%) |
Jan 23, 2007 | 23.47 | 23.87 | 23.47 | 23.85 | 243,514 | +0.33(+1.42%) |
Jan 22, 2007 | 23.90 | 23.91 | 23.40 | 23.52 | 226,655 | -0.31(-1.32%) |
Jan 19, 2007 | 23.61 | 23.85 | 23.47 | 23.83 | 166,634 | +0.17(+0.72%) |
Jan 18, 2007 | 23.86 | 23.86 | 23.57 | 23.66 | 185,356 | -0.15(-0.64%) |
Jan 17, 2007 | 23.66 | 23.87 | 23.64 | 23.81 | 240,725 | +0.03(+0.15%) |
Jan 16, 2007 | 23.77 | 23.91 | 23.67 | 23.78 | 180,727 | +0.03(+0.13%) |
Jan 12, 2007 | 23.90 | 23.97 | 23.60 | 23.75 | 161,322 | -0.12(-0.50%) |
Jan 11, 2007 | 23.57 | 23.94 | 23.57 | 23.87 | 203,583 | +0.34(+1.45%) |
Jan 10, 2007 | 23.21 | 23.63 | 23.16 | 23.52 | 333,477 | +0.16(+0.68%) |
Jan 09, 2007 | 23.21 | 23.45 | 23.09 | 23.36 | 306,427 | +0.11(+0.48%) |
Jan 08, 2007 | 23.32 | 23.35 | 23.11 | 23.25 | 275,929 | -0.02(-0.07%) |
Jan 05, 2007 | 23.76 | 23.78 | 23.19 | 23.27 | 241,725 | -0.61(-2.57%) |
Jan 04, 2007 | 23.95 | 24.06 | 23.63 | 23.88 | 376,701 | -0.05(-0.23%) |
Jan 03, 2007 | 23.41 | 24.22 | 23.39 | 23.94 | 533,214 | +0.49(+2.10%) |
Dec 29, 2006 | 23.83 | 23.85 | 23.42 | 23.44 | 153,414 | -0.36(-1.52%) |
Dec 28, 2006 | 23.90 | 23.97 | 23.80 | 23.80 | 136,306 | -0.09(-0.37%) |
Dec 27, 2006 | 23.63 | 23.95 | 23.63 | 23.89 | 216,011 | -0.10(-0.42%) |
Dec 26, 2006 | 23.52 | 24.08 | 23.52 | 23.99 | 139,749 | +0.42(+1.78%) |
Dec 22, 2006 | 23.70 | 23.93 | 23.54 | 23.57 | 101,638 | -0.13(-0.54%) |
Dec 21, 2006 | 23.78 | 23.95 | 23.68 | 23.70 | 139,968 | -0.08(-0.33%) |
Dec 20, 2006 | 23.76 | 24.01 | 23.76 | 23.78 | 177,907 | -0.01(-0.03%) |
Dec 19, 2006 | 23.94 | 23.94 | 23.59 | 23.79 | 330,554 | -0.24(-0.99%) |
Dec 18, 2006 | 23.94 | 24.13 | 23.80 | 24.02 | 231,014 | +0.13(+0.54%) |
Dec 15, 2006 | 24.09 | 24.09 | 23.79 | 23.90 | 501,062 | -0.22(-0.90%) |
Dec 14, 2006 | 23.83 | 24.25 | 23.79 | 24.11 | 343,031 | +0.36(+1.54%) |
Dec 13, 2006 | 23.76 | 23.86 | 23.60 | 23.75 | 174,317 | +0.10(+0.44%) |
Dec 12, 2006 | 23.62 | 23.73 | 23.40 | 23.64 | 491,283 | +0.06(+0.26%) |
Dec 11, 2006 | 23.68 | 23.68 | 23.50 | 23.58 | 215,065 | -0.18(-0.77%) |
Dec 08, 2006 | 23.41 | 23.79 | 22.52 | 23.76 | 513,928 | -0.07(-0.31%) |
Dec 07, 2006 | 23.96 | 24.01 | 23.75 | 23.84 | 218,606 | -0.12(-0.50%) |
Dec 06, 2006 | 24.41 | 24.41 | 23.90 | 23.96 | 261,944 | -0.38(-1.58%) |
Dec 05, 2006 | 24.15 | 24.37 | 24.03 | 24.34 | 269,048 | +0.21(+0.85%) |
Dec 04, 2006 | 23.70 | 24.20 | 23.47 | 24.14 | 321,757 | +0.30(+1.27%) |
Dec 01, 2006 | 23.58 | 23.91 | 23.44 | 23.83 | 303,584 | +0.23(+0.95%) |
Nov 30, 2006 | 23.52 | 23.69 | 23.29 | 23.61 | 379,903 | +0.13(+0.56%) |
Nov 29, 2006 | 23.47 | 23.69 | 23.25 | 23.48 | 186,358 | +0.15(+0.63%) |
Nov 28, 2006 | 23.17 | 23.47 | 23.11 | 23.33 | 433,947 | +0.16(+0.69%) |
Nov 27, 2006 | 23.91 | 23.92 | 23.17 | 23.17 | 305,520 | -0.75(-3.13%) |
Nov 24, 2006 | 24.13 | 24.18 | 23.92 | 23.92 | 89,650 | -0.32(-1.31%) |
Nov 22, 2006 | 24.27 | 24.27 | 24.03 | 24.24 | 170,172 | +0.02(+0.08%) |
Nov 21, 2006 | 23.87 | 24.22 | 23.83 | 24.22 | 307,742 | +0.30(+1.25%) |
Nov 20, 2006 | 23.61 | 23.95 | 23.61 | 23.92 | 224,068 | +0.25(+1.07%) |
Nov 17, 2006 | 23.78 | 23.78 | 23.49 | 23.67 | 203,034 | -0.13(-0.54%) |
Nov 16, 2006 | 23.92 | 23.93 | 23.63 | 23.80 | 201,472 | +0.01(+0.05%) |
Nov 15, 2006 | 23.78 | 23.80 | 23.62 | 23.78 | 194,464 | +0.05(+0.21%) |
Nov 14, 2006 | 23.69 | 23.84 | 23.60 | 23.73 | 684,583 | +0.13(+0.56%) |
Nov 13, 2006 | 23.71 | 23.74 | 23.43 | 23.60 | 550,104 | -0.14(-0.60%) |
Nov 10, 2006 | 23.58 | 23.75 | 23.48 | 23.75 | 113,331 | +0.24(+1.04%) |
Nov 09, 2006 | 23.69 | 23.75 | 23.49 | 23.50 | 166,726 | -0.03(-0.13%) |
Nov 08, 2006 | 23.50 | 23.77 | 23.25 | 23.53 | 328,317 | -0.16(-0.66%) |
Nov 07, 2006 | 23.18 | 23.89 | 23.05 | 23.69 | 382,513 | +0.54(+2.31%) |
Nov 06, 2006 | 23.14 | 23.20 | 23.05 | 23.15 | 396,702 | +0.04(+0.17%) |
Nov 03, 2006 | 23.08 | 23.33 | 23.01 | 23.11 | 383,446 | +0.09(+0.39%) |
Nov 02, 2006 | 23.37 | 23.52 | 22.97 | 23.02 | 224,957 | -0.30(-1.30%) |
Nov 01, 2006 | 23.90 | 23.94 | 23.33 | 23.33 | 380,276 | -0.53(-2.23%) |
Oct 31, 2006 | 23.86 | 23.86 | 23.57 | 23.86 | 434,004 | +0.19(+0.82%) |
Oct 30, 2006 | 23.33 | 23.71 | 23.26 | 23.66 | 274,656 | +0.35(+1.50%) |
Oct 27, 2006 | 23.28 | 23.56 | 23.20 | 23.31 | 489,706 | -0.10(-0.43%) |
Oct 26, 2006 | 23.72 | 23.86 | 23.25 | 23.42 | 438,847 | -0.25(-1.07%) |
Oct 25, 2006 | 23.16 | 24.08 | 23.09 | 23.67 | 1,202,777 | +0.97(+4.29%) |
Oct 24, 2006 | 22.59 | 22.69 | 22.42 | 22.69 | 323,363 | +0.14(+0.60%) |
Oct 23, 2006 | 21.94 | 22.59 | 21.88 | 22.56 | 503,941 | +0.48(+2.18%) |
Oct 20, 2006 | 22.66 | 22.75 | 22.07 | 22.08 | 225,153 | -0.49(-2.15%) |
Oct 19, 2006 | 22.34 | 22.59 | 22.27 | 22.56 | 232,975 | +0.10(+0.47%) |
Oct 18, 2006 | 22.88 | 22.94 | 22.38 | 22.46 | 369,500 | -0.35(-1.51%) |
Oct 17, 2006 | 22.70 | 22.83 | 22.46 | 22.80 | 448,535 | +0.11(+0.50%) |
Oct 16, 2006 | 22.34 | 22.70 | 22.33 | 22.69 | 254,674 | +0.43(+1.92%) |
Oct 13, 2006 | 22.25 | 22.31 | 21.98 | 22.26 | 239,372 | +0.07(+0.31%) |
Oct 12, 2006 | 21.74 | 22.21 | 21.73 | 22.19 | 327,278 | +0.54(+2.49%) |
Oct 11, 2006 | 21.55 | 21.76 | 21.40 | 21.65 | 557,320 | +0.06(+0.29%) |
Oct 10, 2006 | 21.54 | 21.67 | 21.47 | 21.59 | 309,224 | +0.08(+0.36%) |
Oct 09, 2006 | 21.18 | 21.54 | 20.96 | 21.51 | 298,703 | +0.29(+1.37%) |
Oct 06, 2006 | 21.22 | 21.33 | 20.79 | 21.22 | 316,257 | +0.00(+0.00%) |
Oct 05, 2006 | 20.77 | 21.22 | 20.76 | 21.22 | 286,432 | +0.36(+1.75%) |
Oct 04, 2006 | 20.59 | 20.95 | 20.58 | 20.86 | 230,918 | +0.17(+0.83%) |
Oct 03, 2006 | 20.71 | 20.79 | 20.57 | 20.69 | 417,968 | -0.14(-0.69%) |
Oct 02, 2006 | 21.06 | 21.10 | 20.42 | 20.83 | 355,521 | -0.29(-1.40%) |
Sep 29, 2006 | 21.20 | 21.39 | 21.01 | 21.13 | 369,330 | -0.12(-0.58%) |
Sep 28, 2006 | 21.34 | 21.48 | 21.23 | 21.25 | 265,197 | -0.16(-0.73%) |
Sep 27, 2006 | 21.46 | 21.59 | 21.27 | 21.41 | 268,470 | -0.18(-0.84%) |
Sep 26, 2006 | 21.22 | 21.64 | 21.10 | 21.59 | 204,320 | +0.25(+1.18%) |
Sep 25, 2006 | 21.26 | 21.49 | 20.97 | 21.34 | 212,949 | +0.02(+0.07%) |
Sep 22, 2006 | 21.40 | 21.47 | 21.10 | 21.32 | 380,034 | -0.21(-0.99%) |
Sep 21, 2006 | 21.73 | 21.78 | 21.39 | 21.53 | 421,743 | -0.08(-0.36%) |
Sep 20, 2006 | 21.54 | 21.65 | 21.44 | 21.61 | 524,407 | +0.15(+0.69%) |
Sep 19, 2006 | 21.43 | 21.51 | 20.95 | 21.46 | 352,240 | -0.04(-0.20%) |
Sep 18, 2006 | 21.20 | 21.66 | 21.17 | 21.51 | 213,627 | +0.22(+1.02%) |
Sep 15, 2006 | 21.25 | 21.53 | 21.13 | 21.29 | 469,087 | +0.07(+0.31%) |
Sep 14, 2006 | 21.31 | 21.44 | 21.02 | 21.22 | 272,488 | -0.22(-1.01%) |
Sep 13, 2006 | 21.59 | 21.69 | 21.32 | 21.44 | 497,008 | -0.08(-0.36%) |
Sep 12, 2006 | 20.95 | 21.52 | 20.95 | 21.52 | 260,493 | +0.54(+2.59%) |
Sep 11, 2006 | 21.25 | 21.27 | 20.95 | 20.97 | 446,806 | -0.27(-1.26%) |
Sep 08, 2006 | 21.27 | 21.45 | 21.15 | 21.24 | 396,975 | +0.09(+0.42%) |
Sep 07, 2006 | 21.15 | 21.29 | 21.04 | 21.15 | 473,976 | -0.03(-0.16%) |
Sep 06, 2006 | 21.34 | 21.46 | 21.16 | 21.19 | 311,015 | -0.22(-1.03%) |
Sep 05, 2006 | 21.40 | 21.57 | 21.24 | 21.41 | 368,160 | -0.10(-0.45%) |
Sep 01, 2006 | 21.52 | 21.70 | 21.30 | 21.51 | 294,373 | +0.16(+0.73%) |
Aug 31, 2006 | 21.44 | 21.56 | 21.25 | 21.35 | 424,040 | +0.03(+0.13%) |
Aug 30, 2006 | 21.54 | 21.92 | 21.32 | 21.32 | 490,134 | -0.45(-2.07%) |
Aug 29, 2006 | 21.72 | 21.77 | 21.23 | 21.77 | 589,421 | +0.18(+0.84%) |
Aug 28, 2006 | 21.27 | 21.60 | 21.27 | 21.59 | 198,820 | +0.30(+1.42%) |
Aug 25, 2006 | 21.14 | 21.44 | 20.93 | 21.29 | 332,871 | +0.11(+0.51%) |
Aug 24, 2006 | 21.56 | 21.66 | 21.11 | 21.18 | 452,321 | -0.26(-1.19%) |
Aug 23, 2006 | 21.88 | 22.04 | 21.20 | 21.44 | 400,851 | -0.47(-2.14%) |
Aug 22, 2006 | 22.12 | 22.26 | 21.79 | 21.91 | 283,053 | -0.28(-1.26%) |
Aug 21, 2006 | 22.27 | 22.40 | 22.15 | 22.19 | 253,540 | -0.28(-1.24%) |
Aug 18, 2006 | 22.63 | 22.71 | 22.36 | 22.46 | 376,423 | -0.19(-0.84%) |
Aug 17, 2006 | 22.14 | 22.85 | 22.14 | 22.66 | 561,570 | +0.47(+2.12%) |
Aug 16, 2006 | 22.08 | 22.27 | 21.94 | 22.19 | 593,117 | +0.26(+1.20%) |
Aug 15, 2006 | 22.12 | 22.12 | 21.74 | 21.92 | 548,591 | +0.24(+1.11%) |
Aug 14, 2006 | 21.36 | 21.97 | 21.36 | 21.68 | 519,168 | +0.42(+1.99%) |
Aug 11, 2006 | 21.42 | 21.55 | 21.09 | 21.26 | 495,675 | -0.16(-0.76%) |
Aug 10, 2006 | 21.82 | 21.90 | 21.26 | 21.42 | 1,138,773 | -0.57(-2.58%) |
Aug 09, 2006 | 22.31 | 22.46 | 21.98 | 21.99 | 810,716 | +0.04(+0.19%) |
Aug 08, 2006 | 22.23 | 22.30 | 21.88 | 21.94 | 400,545 | -0.17(-0.77%) |
Aug 07, 2006 | 22.17 | 22.38 | 22.07 | 22.12 | 381,732 | +0.05(+0.21%) |
Aug 04, 2006 | 22.50 | 22.64 | 22.01 | 22.07 | 350,168 | -0.41(-1.83%) |
Aug 03, 2006 | 22.04 | 22.62 | 22.03 | 22.48 | 340,902 | +0.35(+1.56%) |
Aug 02, 2006 | 22.30 | 22.41 | 22.07 | 22.14 | 598,922 | -0.02(-0.09%) |