Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.91 | 27.95 | 27.42 | 27.44 | 4,910,302 | -0.14(-0.50%) |
Jul 30, 2007 | 27.29 | 27.68 | 26.95 | 27.57 | 3,712,408 | +0.30(+1.12%) |
Jul 27, 2007 | 27.96 | 28.42 | 27.27 | 27.27 | 6,618,747 | -1.18(-4.16%) |
Jul 26, 2007 | 28.47 | 29.11 | 27.92 | 28.45 | 4,880,473 | -0.62(-2.13%) |
Jul 25, 2007 | 28.79 | 29.38 | 28.52 | 29.07 | 4,110,685 | +0.31(+1.09%) |
Jul 24, 2007 | 29.61 | 29.77 | 28.55 | 28.76 | 4,729,994 | -0.92(-3.11%) |
Jul 23, 2007 | 29.67 | 30.11 | 29.61 | 29.68 | 1,940,679 | -0.09(-0.31%) |
Jul 20, 2007 | 29.94 | 30.05 | 29.57 | 29.77 | 3,815,077 | -0.18(-0.62%) |
Jul 19, 2007 | 29.87 | 30.09 | 29.58 | 29.96 | 3,733,217 | +0.02(+0.06%) |
Jul 18, 2007 | 29.66 | 30.18 | 29.61 | 29.94 | 4,441,522 | -0.05(-0.15%) |
Jul 17, 2007 | 29.63 | 30.20 | 29.59 | 29.99 | 8,382,530 | -0.51(-1.67%) |
Jul 16, 2007 | 30.89 | 31.29 | 30.04 | 30.49 | 6,881,822 | -0.84(-2.68%) |
Jul 13, 2007 | 31.09 | 32.05 | 30.81 | 31.33 | 7,547,759 | +0.85(+2.79%) |
Jul 12, 2007 | 30.14 | 30.48 | 30.00 | 30.48 | 4,123,349 | +0.48(+1.60%) |
Jul 11, 2007 | 30.02 | 30.49 | 29.96 | 30.00 | 4,137,834 | +0.04(+0.12%) |
Jul 10, 2007 | 30.55 | 30.73 | 29.96 | 29.97 | 5,631,399 | -0.74(-2.41%) |
Jul 09, 2007 | 30.15 | 30.78 | 30.12 | 30.71 | 4,782,887 | +0.58(+1.93%) |
Jul 06, 2007 | 30.07 | 30.33 | 29.91 | 30.12 | 2,434,064 | +0.18(+0.62%) |
Jul 05, 2007 | 30.03 | 30.06 | 29.52 | 29.94 | 2,735,248 | -0.06(-0.18%) |
Jul 03, 2007 | 29.85 | 29.99 | 29.49 | 29.99 | 1,696,478 | +0.18(+0.62%) |
Jul 02, 2007 | 29.78 | 29.98 | 29.64 | 29.81 | 4,381,751 | +0.49(+1.67%) |
Jun 29, 2007 | 29.31 | 29.63 | 29.24 | 29.32 | 8,875,827 | +0.01(+0.03%) |
Jun 28, 2007 | 28.29 | 29.68 | 28.28 | 29.31 | 9,496,378 | +1.17(+4.17%) |
Jun 27, 2007 | 27.65 | 28.20 | 27.54 | 28.14 | 4,366,032 | +0.28(+0.99%) |
Jun 26, 2007 | 27.45 | 27.88 | 27.35 | 27.86 | 4,767,488 | +0.59(+2.17%) |
Jun 25, 2007 | 27.26 | 27.46 | 27.07 | 27.27 | 3,665,826 | +0.08(+0.31%) |
Jun 22, 2007 | 26.94 | 27.44 | 26.83 | 27.19 | 5,709,379 | +0.24(+0.89%) |
Jun 21, 2007 | 26.71 | 27.04 | 26.65 | 26.95 | 5,390,411 | +0.20(+0.76%) |
Jun 20, 2007 | 27.06 | 27.20 | 26.69 | 26.74 | 5,661,573 | -0.24(-0.89%) |
Jun 19, 2007 | 26.81 | 27.23 | 26.80 | 26.98 | 5,016,264 | +0.06(+0.24%) |
Jun 18, 2007 | 27.25 | 27.38 | 26.77 | 26.92 | 6,448,540 | -0.18(-0.65%) |
Jun 15, 2007 | 27.42 | 27.63 | 27.07 | 27.09 | 6,200,502 | -0.01(-0.03%) |
Jun 14, 2007 | 27.08 | 27.44 | 27.02 | 27.10 | 4,452,228 | +0.13(+0.48%) |
Jun 13, 2007 | 26.84 | 27.26 | 26.72 | 26.97 | 4,683,708 | +0.15(+0.55%) |
Jun 12, 2007 | 27.01 | 27.12 | 26.61 | 26.83 | 3,178,709 | -0.25(-0.92%) |
Jun 11, 2007 | 27.11 | 27.28 | 26.96 | 27.07 | 2,599,355 | -0.22(-0.81%) |
Jun 08, 2007 | 26.97 | 27.31 | 26.74 | 27.30 | 5,430,770 | +0.40(+1.48%) |
Jun 07, 2007 | 27.18 | 27.66 | 26.89 | 26.90 | 4,341,178 | -0.71(-2.58%) |
Jun 06, 2007 | 27.71 | 27.80 | 27.27 | 27.61 | 4,730,421 | -0.10(-0.37%) |
Jun 05, 2007 | 27.99 | 28.17 | 27.37 | 27.71 | 4,147,488 | -0.30(-1.09%) |
Jun 04, 2007 | 28.05 | 28.08 | 27.57 | 28.02 | 3,819,605 | -0.04(-0.13%) |
Jun 01, 2007 | 27.63 | 28.24 | 27.60 | 28.05 | 7,058,952 | +0.49(+1.78%) |
May 31, 2007 | 27.18 | 27.72 | 26.95 | 27.56 | 6,260,846 | +0.37(+1.36%) |
May 30, 2007 | 25.86 | 27.53 | 25.83 | 27.19 | 10,569,215 | +1.38(+5.33%) |
May 29, 2007 | 24.30 | 25.99 | 24.23 | 25.82 | 16,192,079 | +0.64(+2.53%) |
May 25, 2007 | 24.67 | 25.30 | 24.58 | 25.18 | 4,950,100 | +0.56(+2.29%) |
May 24, 2007 | 24.75 | 24.99 | 24.56 | 24.62 | 3,307,327 | -0.09(-0.37%) |
May 23, 2007 | 25.05 | 25.05 | 24.66 | 24.71 | 3,291,536 | -0.33(-1.33%) |
May 22, 2007 | 25.18 | 25.38 | 24.83 | 25.04 | 3,036,879 | -0.27(-1.06%) |
May 21, 2007 | 24.73 | 25.73 | 24.73 | 25.31 | 4,112,589 | +0.58(+2.35%) |
May 18, 2007 | 24.51 | 24.88 | 24.46 | 24.73 | 2,851,347 | +0.37(+1.52%) |
May 17, 2007 | 24.31 | 24.58 | 24.26 | 24.36 | 2,180,718 | -0.08(-0.34%) |
May 16, 2007 | 24.17 | 24.47 | 23.91 | 24.44 | 2,348,601 | +0.38(+1.57%) |
May 15, 2007 | 24.45 | 24.49 | 24.03 | 24.06 | 3,024,885 | -0.38(-1.55%) |
May 14, 2007 | 24.35 | 24.54 | 24.25 | 24.44 | 2,782,083 | +0.12(+0.49%) |
May 11, 2007 | 23.80 | 24.33 | 23.65 | 24.32 | 1,483,605 | +0.51(+2.13%) |
May 10, 2007 | 24.34 | 24.34 | 23.80 | 23.81 | 3,073,134 | -0.58(-2.39%) |
May 09, 2007 | 24.13 | 24.49 | 24.04 | 24.39 | 1,732,609 | -0.03(-0.11%) |
May 08, 2007 | 24.17 | 24.42 | 24.07 | 24.42 | 2,079,993 | +0.18(+0.72%) |
May 07, 2007 | 24.27 | 24.64 | 24.22 | 24.25 | 1,948,841 | -0.01(-0.04%) |
May 04, 2007 | 24.71 | 24.76 | 24.21 | 24.26 | 1,903,795 | -0.48(-1.94%) |
May 03, 2007 | 24.32 | 24.77 | 24.21 | 24.74 | 5,299,856 | -0.24(-0.96%) |
May 02, 2007 | 24.88 | 25.10 | 24.57 | 24.98 | 4,835,845 | +0.23(+0.93%) |
May 01, 2007 | 25.40 | 25.47 | 24.65 | 24.75 | 4,833,418 | -0.53(-2.08%) |
Apr 30, 2007 | 24.94 | 25.46 | 24.89 | 25.27 | 6,518,182 | +0.30(+1.18%) |
Apr 27, 2007 | 24.83 | 25.18 | 24.71 | 24.98 | 2,939,749 | +0.12(+0.48%) |
Apr 26, 2007 | 24.87 | 25.07 | 24.70 | 24.86 | 1,637,280 | -0.07(-0.30%) |
Apr 25, 2007 | 24.81 | 24.93 | 24.52 | 24.93 | 2,376,617 | +0.30(+1.20%) |
Apr 24, 2007 | 24.31 | 24.72 | 24.22 | 24.64 | 1,802,106 | +0.30(+1.25%) |
Apr 23, 2007 | 24.77 | 24.89 | 24.31 | 24.33 | 2,413,082 | -0.34(-1.39%) |
Apr 20, 2007 | 24.99 | 25.09 | 24.52 | 24.67 | 2,910,513 | +0.01(+0.04%) |
Apr 19, 2007 | 24.46 | 24.83 | 24.23 | 24.66 | 2,235,983 | +0.01(+0.04%) |
Apr 18, 2007 | 24.38 | 24.76 | 24.23 | 24.65 | 1,677,488 | +0.13(+0.53%) |
Apr 17, 2007 | 24.84 | 24.85 | 24.49 | 24.52 | 1,238,630 | -0.37(-1.48%) |
Apr 16, 2007 | 24.46 | 24.97 | 24.40 | 24.89 | 2,974,401 | +0.55(+2.28%) |
Apr 13, 2007 | 24.03 | 24.44 | 24.03 | 24.34 | 2,516,431 | +0.30(+1.23%) |
Apr 12, 2007 | 23.92 | 24.25 | 23.87 | 24.04 | 4,490,544 | +0.17(+0.70%) |
Apr 11, 2007 | 24.16 | 24.32 | 23.76 | 23.88 | 1,940,208 | -0.34(-1.41%) |
Apr 10, 2007 | 24.03 | 24.27 | 23.93 | 24.22 | 1,822,920 | +0.18(+0.73%) |
Apr 09, 2007 | 23.92 | 24.49 | 23.89 | 24.04 | 4,557,564 | +0.34(+1.44%) |
Apr 05, 2007 | 23.70 | 23.76 | 23.56 | 23.70 | 1,437,193 | +0.01(+0.04%) |
Apr 04, 2007 | 23.64 | 23.81 | 23.42 | 23.69 | 2,070,331 | +0.11(+0.47%) |
Apr 03, 2007 | 23.32 | 23.93 | 23.19 | 23.58 | 2,401,848 | +0.33(+1.43%) |
Apr 02, 2007 | 23.14 | 23.31 | 22.94 | 23.25 | 1,863,451 | +0.04(+0.16%) |
Mar 30, 2007 | 23.02 | 23.36 | 22.83 | 23.21 | 2,000,627 | +0.04(+0.16%) |
Mar 29, 2007 | 23.18 | 23.29 | 22.82 | 23.18 | 2,477,310 | +0.08(+0.36%) |
Mar 28, 2007 | 23.12 | 23.43 | 23.07 | 23.09 | 2,434,190 | -0.19(-0.83%) |
Mar 27, 2007 | 23.37 | 23.64 | 23.26 | 23.29 | 1,821,551 | -0.18(-0.79%) |
Mar 26, 2007 | 23.41 | 23.52 | 23.04 | 23.47 | 1,589,747 | +0.06(+0.28%) |
Mar 23, 2007 | 23.54 | 23.76 | 23.31 | 23.41 | 1,232,939 | -0.14(-0.59%) |
Mar 22, 2007 | 23.70 | 23.79 | 23.24 | 23.54 | 1,985,705 | -0.08(-0.35%) |
Mar 21, 2007 | 23.00 | 23.64 | 22.94 | 23.63 | 2,207,244 | +0.50(+2.16%) |
Mar 20, 2007 | 23.05 | 23.24 | 22.88 | 23.13 | 1,580,118 | +0.16(+0.68%) |
Mar 19, 2007 | 22.69 | 23.13 | 22.69 | 22.97 | 2,118,971 | +0.30(+1.30%) |
Mar 16, 2007 | 22.86 | 23.00 | 22.66 | 22.68 | 3,079,217 | -0.23(-1.01%) |
Mar 15, 2007 | 22.83 | 23.26 | 22.81 | 22.91 | 3,147,224 | +0.07(+0.32%) |
Mar 14, 2007 | 22.00 | 22.99 | 21.97 | 22.83 | 4,405,243 | +0.80(+3.65%) |
Mar 13, 2007 | 22.40 | 22.48 | 21.98 | 22.03 | 2,743,138 | -0.37(-1.65%) |
Mar 12, 2007 | 22.66 | 22.75 | 22.35 | 22.40 | 2,332,071 | -0.31(-1.38%) |
Mar 09, 2007 | 23.03 | 23.06 | 22.50 | 22.71 | 2,388,606 | -0.03(-0.12%) |
Mar 08, 2007 | 22.81 | 22.92 | 22.61 | 22.74 | 2,302,380 | +0.10(+0.45%) |
Mar 07, 2007 | 22.51 | 22.81 | 22.41 | 22.64 | 2,905,497 | -0.02(-0.08%) |
Mar 06, 2007 | 22.39 | 22.82 | 22.32 | 22.66 | 2,043,752 | +0.33(+1.49%) |
Mar 05, 2007 | 22.35 | 22.71 | 22.25 | 22.32 | 2,417,001 | -0.23(-1.03%) |
Mar 02, 2007 | 22.85 | 23.12 | 22.55 | 22.56 | 2,491,633 | -0.26(-1.13%) |
Mar 01, 2007 | 22.48 | 23.24 | 22.33 | 22.81 | 3,689,290 | -0.56(-2.41%) |
Feb 28, 2007 | 22.90 | 23.52 | 22.84 | 23.38 | 4,075,216 | +0.17(+0.72%) |
Feb 27, 2007 | 23.96 | 24.11 | 23.17 | 23.21 | 3,766,619 | -0.88(-3.64%) |
Feb 26, 2007 | 24.29 | 24.41 | 23.85 | 24.09 | 2,034,647 | -0.10(-0.42%) |
Feb 23, 2007 | 24.42 | 24.53 | 24.09 | 24.19 | 3,757,883 | -0.15(-0.61%) |
Feb 22, 2007 | 24.27 | 24.42 | 24.21 | 24.34 | 2,228,942 | +0.05(+0.19%) |
Feb 21, 2007 | 24.17 | 24.35 | 24.05 | 24.29 | 1,442,623 | +0.04(+0.15%) |
Feb 20, 2007 | 24.00 | 24.50 | 23.65 | 24.26 | 1,842,086 | +0.12(+0.50%) |
Feb 16, 2007 | 24.16 | 24.51 | 24.10 | 24.14 | 2,730,666 | -0.06(-0.27%) |
Feb 15, 2007 | 24.26 | 24.26 | 23.97 | 24.20 | 2,033,314 | +0.05(+0.19%) |
Feb 14, 2007 | 23.75 | 24.56 | 23.62 | 24.15 | 3,384,551 | +0.57(+2.43%) |
Feb 13, 2007 | 23.76 | 24.06 | 23.55 | 23.58 | 2,120,215 | -0.19(-0.82%) |
Feb 12, 2007 | 23.80 | 24.03 | 23.68 | 23.78 | 2,038,650 | +0.00(+0.00%) |
Feb 09, 2007 | 24.14 | 24.75 | 23.66 | 23.78 | 3,638,489 | -0.29(-1.19%) |
Feb 08, 2007 | 24.03 | 24.28 | 23.91 | 24.06 | 2,144,372 | -0.09(-0.38%) |
Feb 07, 2007 | 23.76 | 24.30 | 23.69 | 24.15 | 2,862,476 | +0.34(+1.44%) |
Feb 06, 2007 | 23.75 | 23.88 | 23.24 | 23.81 | 2,762,470 | +0.06(+0.27%) |
Feb 05, 2007 | 23.55 | 23.90 | 23.55 | 23.75 | 2,720,219 | +0.14(+0.59%) |
Feb 02, 2007 | 23.91 | 24.11 | 23.53 | 23.61 | 4,924,570 | -0.41(-1.69%) |
Feb 01, 2007 | 22.96 | 24.03 | 22.93 | 24.02 | 10,927,583 | +1.93(+8.74%) |
Jan 31, 2007 | 22.39 | 22.39 | 21.46 | 22.08 | 4,677,856 | -0.30(-1.32%) |
Jan 30, 2007 | 22.08 | 22.76 | 21.96 | 22.38 | 3,292,157 | +0.30(+1.34%) |
Jan 29, 2007 | 22.14 | 22.41 | 21.84 | 22.08 | 4,368,171 | -0.05(-0.21%) |
Jan 26, 2007 | 21.59 | 22.31 | 21.53 | 22.13 | 4,806,765 | +0.66(+3.06%) |
Jan 25, 2007 | 21.51 | 22.07 | 21.36 | 21.48 | 3,293,994 | -0.27(-1.23%) |
Jan 24, 2007 | 21.35 | 21.93 | 21.28 | 21.74 | 3,539,878 | +0.55(+2.62%) |
Jan 23, 2007 | 21.37 | 21.56 | 21.18 | 21.19 | 2,534,158 | -0.18(-0.86%) |
Jan 22, 2007 | 22.64 | 22.64 | 21.23 | 21.37 | 3,712,755 | -0.24(-1.11%) |
Jan 19, 2007 | 21.62 | 21.81 | 21.45 | 21.61 | 3,848,368 | -0.20(-0.93%) |
Jan 18, 2007 | 22.32 | 22.41 | 21.77 | 21.82 | 3,719,065 | -0.61(-2.72%) |
Jan 17, 2007 | 22.70 | 22.77 | 22.35 | 22.43 | 4,135,172 | -0.30(-1.34%) |
Jan 16, 2007 | 22.66 | 22.83 | 22.43 | 22.73 | 2,953,782 | +0.07(+0.33%) |
Jan 12, 2007 | 22.73 | 22.91 | 22.49 | 22.66 | 2,554,680 | -0.08(-0.37%) |
Jan 11, 2007 | 22.69 | 22.82 | 22.46 | 22.74 | 3,394,319 | +0.14(+0.61%) |
Jan 10, 2007 | 22.34 | 22.69 | 22.11 | 22.60 | 3,033,406 | +0.04(+0.16%) |
Jan 09, 2007 | 22.59 | 22.76 | 22.43 | 22.57 | 2,994,846 | +0.00(+0.00%) |
Jan 08, 2007 | 22.57 | 22.82 | 22.45 | 22.57 | 3,213,888 | -0.16(-0.69%) |
Jan 05, 2007 | 22.72 | 22.75 | 22.36 | 22.72 | 3,969,256 | +0.01(+0.04%) |
Jan 04, 2007 | 22.39 | 22.76 | 22.03 | 22.71 | 4,499,084 | +0.47(+2.12%) |
Jan 03, 2007 | 22.40 | 22.69 | 22.03 | 22.24 | 5,843,213 | +0.02(+0.08%) |
Dec 29, 2006 | 22.18 | 22.46 | 22.17 | 22.22 | 2,708,681 | -0.05(-0.21%) |
Dec 28, 2006 | 22.30 | 22.45 | 22.18 | 22.27 | 2,023,369 | -0.05(-0.21%) |
Dec 27, 2006 | 22.33 | 22.57 | 22.26 | 22.32 | 2,064,747 | -0.01(-0.04%) |
Dec 26, 2006 | 23.00 | 23.00 | 22.26 | 22.33 | 2,385,002 | -0.05(-0.21%) |
Dec 22, 2006 | 22.26 | 22.54 | 22.18 | 22.37 | 2,804,550 | -0.10(-0.45%) |
Dec 21, 2006 | 22.84 | 22.87 | 22.27 | 22.47 | 4,181,031 | -0.27(-1.18%) |
Dec 20, 2006 | 22.88 | 23.04 | 22.69 | 22.74 | 1,414,911 | -0.19(-0.85%) |
Dec 19, 2006 | 23.15 | 23.16 | 22.59 | 22.93 | 2,717,822 | -0.05(-0.20%) |
Dec 18, 2006 | 23.33 | 23.66 | 22.65 | 22.98 | 2,784,636 | -0.47(-2.01%) |
Dec 15, 2006 | 23.45 | 23.85 | 23.32 | 23.45 | 4,829,426 | +0.03(+0.12%) |
Dec 14, 2006 | 23.39 | 23.93 | 23.30 | 23.42 | 2,736,016 | +0.14(+0.60%) |
Dec 13, 2006 | 23.44 | 23.47 | 23.10 | 23.29 | 1,992,807 | -0.13(-0.55%) |
Dec 12, 2006 | 23.50 | 23.54 | 23.10 | 23.42 | 4,086,845 | +0.04(+0.16%) |
Dec 11, 2006 | 23.37 | 23.60 | 23.21 | 23.38 | 2,401,589 | -0.12(-0.51%) |
Dec 08, 2006 | 23.48 | 23.76 | 23.34 | 23.50 | 2,774,968 | -0.02(-0.08%) |
Dec 07, 2006 | 23.66 | 23.88 | 23.42 | 23.52 | 2,970,057 | -0.10(-0.43%) |
Dec 06, 2006 | 23.63 | 23.75 | 23.29 | 23.62 | 3,254,676 | +0.01(+0.04%) |
Dec 05, 2006 | 23.42 | 23.62 | 22.64 | 23.61 | 4,694,406 | +0.21(+0.91%) |
Dec 04, 2006 | 23.10 | 23.93 | 23.06 | 23.40 | 4,199,190 | +0.07(+0.32%) |
Dec 01, 2006 | 23.67 | 24.03 | 23.06 | 23.32 | 6,367,555 | -0.79(-3.26%) |
Nov 30, 2006 | 22.32 | 24.74 | 22.18 | 24.11 | 14,579,124 | +1.68(+7.50%) |
Nov 29, 2006 | 21.49 | 22.71 | 21.39 | 22.43 | 5,507,775 | +1.03(+4.84%) |
Nov 28, 2006 | 21.15 | 21.66 | 21.04 | 21.39 | 3,105,311 | +0.11(+0.52%) |
Nov 27, 2006 | 22.08 | 22.08 | 21.07 | 21.28 | 3,285,987 | -0.90(-4.04%) |
Nov 24, 2006 | 21.96 | 22.23 | 21.93 | 22.18 | 1,500,488 | +0.00(+0.00%) |
Nov 22, 2006 | 21.47 | 22.29 | 21.41 | 22.18 | 4,602,559 | +0.66(+3.05%) |
Nov 21, 2006 | 21.32 | 21.55 | 21.18 | 21.52 | 2,068,506 | +0.18(+0.82%) |
Nov 20, 2006 | 21.44 | 21.53 | 21.17 | 21.35 | 2,404,447 | -0.22(-1.03%) |
Nov 17, 2006 | 21.78 | 21.79 | 21.45 | 21.57 | 2,257,036 | -0.15(-0.68%) |
Nov 16, 2006 | 21.89 | 21.89 | 21.68 | 21.72 | 2,708,788 | -0.01(-0.04%) |
Nov 15, 2006 | 21.70 | 21.87 | 21.63 | 21.72 | 3,910,866 | -0.04(-0.17%) |
Nov 14, 2006 | 21.03 | 21.84 | 21.03 | 21.76 | 4,478,287 | +0.65(+3.06%) |
Nov 13, 2006 | 20.56 | 21.17 | 20.33 | 21.11 | 4,488,644 | +0.78(+3.82%) |
Nov 10, 2006 | 19.88 | 20.59 | 19.82 | 20.34 | 3,838,832 | +0.49(+2.47%) |
Nov 09, 2006 | 19.92 | 20.09 | 19.75 | 19.85 | 3,204,441 | -0.03(-0.14%) |
Nov 08, 2006 | 20.09 | 20.14 | 19.66 | 19.88 | 3,117,339 | -0.28(-1.38%) |
Nov 07, 2006 | 20.00 | 20.21 | 19.92 | 20.15 | 2,509,621 | +0.09(+0.46%) |
Nov 06, 2006 | 20.33 | 20.43 | 19.89 | 20.06 | 2,847,636 | +0.30(+1.50%) |
Nov 03, 2006 | 19.53 | 19.77 | 19.33 | 19.77 | 2,389,584 | +0.23(+1.18%) |
Nov 02, 2006 | 19.05 | 19.67 | 19.04 | 19.53 | 2,755,863 | +0.37(+1.93%) |
Nov 01, 2006 | 19.23 | 19.43 | 18.89 | 19.16 | 3,051,076 | +0.06(+0.29%) |
Oct 31, 2006 | 19.42 | 19.42 | 18.98 | 19.11 | 2,196,389 | -0.19(-1.01%) |
Oct 30, 2006 | 19.36 | 19.43 | 18.97 | 19.30 | 1,503,497 | -0.01(-0.05%) |
Oct 27, 2006 | 19.64 | 19.77 | 19.08 | 19.31 | 3,791,781 | -0.45(-2.29%) |
Oct 26, 2006 | 19.22 | 19.80 | 18.80 | 19.77 | 2,963,555 | +0.54(+2.81%) |
Oct 25, 2006 | 18.65 | 19.35 | 18.57 | 19.23 | 2,868,548 | +0.50(+2.64%) |
Oct 24, 2006 | 18.85 | 18.96 | 18.59 | 18.73 | 2,353,432 | -0.23(-1.22%) |
Oct 23, 2006 | 18.87 | 19.07 | 18.80 | 18.96 | 2,851,812 | -0.06(-0.34%) |
Oct 20, 2006 | 19.16 | 19.51 | 18.83 | 19.03 | 4,466,852 | -0.04(-0.19%) |
Oct 19, 2006 | 19.13 | 19.62 | 18.89 | 19.06 | 4,165,494 | -0.18(-0.96%) |
Oct 18, 2006 | 19.27 | 19.41 | 18.96 | 19.25 | 1,995,517 | +0.18(+0.97%) |
Oct 17, 2006 | 19.26 | 19.33 | 18.79 | 19.06 | 2,790,638 | -0.34(-1.76%) |
Oct 16, 2006 | 19.22 | 19.49 | 18.96 | 19.41 | 2,493,381 | +0.28(+1.45%) |
Oct 13, 2006 | 19.39 | 19.42 | 19.04 | 19.13 | 1,673,923 | -0.26(-1.33%) |
Oct 12, 2006 | 18.95 | 19.47 | 18.84 | 19.39 | 2,543,177 | +0.60(+3.20%) |
Oct 11, 2006 | 18.80 | 19.27 | 18.66 | 18.79 | 2,172,319 | -0.06(-0.34%) |
Oct 10, 2006 | 19.01 | 19.01 | 18.49 | 18.85 | 2,526,695 | -0.04(-0.20%) |
Oct 09, 2006 | 18.65 | 19.01 | 18.48 | 18.89 | 2,495,584 | +0.14(+0.74%) |
Oct 06, 2006 | 19.04 | 19.05 | 18.58 | 18.75 | 2,217,269 | -0.30(-1.55%) |
Oct 05, 2006 | 18.79 | 19.29 | 18.62 | 19.04 | 2,671,503 | +0.13(+0.68%) |
Oct 04, 2006 | 18.48 | 18.94 | 18.39 | 18.92 | 4,575,545 | +0.39(+2.09%) |
Oct 03, 2006 | 19.05 | 19.12 | 18.49 | 18.53 | 3,593,266 | -0.55(-2.86%) |
Oct 02, 2006 | 18.59 | 19.53 | 18.49 | 19.07 | 5,375,314 | +0.41(+2.18%) |
Sep 29, 2006 | 19.34 | 19.36 | 18.53 | 18.67 | 5,068,662 | -0.70(-3.63%) |
Sep 28, 2006 | 19.41 | 19.46 | 18.97 | 19.37 | 2,462,392 | +0.02(+0.10%) |
Sep 27, 2006 | 19.49 | 19.78 | 19.24 | 19.35 | 2,359,228 | -0.30(-1.55%) |
Sep 26, 2006 | 19.37 | 19.72 | 19.16 | 19.65 | 4,593,381 | +0.11(+0.57%) |
Sep 25, 2006 | 19.38 | 19.58 | 19.10 | 19.54 | 2,577,803 | +0.22(+1.15%) |
Sep 22, 2006 | 19.68 | 19.79 | 18.84 | 19.32 | 4,885,351 | -0.42(-2.11%) |
Sep 21, 2006 | 19.99 | 20.47 | 19.54 | 19.74 | 4,349,059 | -0.58(-2.87%) |
Sep 20, 2006 | 20.14 | 20.60 | 20.13 | 20.32 | 2,143,094 | +0.31(+1.57%) |
Sep 19, 2006 | 20.26 | 20.29 | 19.71 | 20.01 | 3,763,340 | -0.14(-0.69%) |
Sep 18, 2006 | 20.06 | 20.31 | 19.90 | 20.14 | 3,670,656 | +0.18(+0.93%) |
Sep 15, 2006 | 19.84 | 20.34 | 19.75 | 19.96 | 6,329,410 | +0.92(+4.85%) |
Sep 14, 2006 | 18.79 | 19.41 | 18.76 | 19.04 | 3,498,162 | +0.12(+0.63%) |
Sep 13, 2006 | 19.04 | 19.31 | 18.81 | 18.92 | 3,009,973 | -0.30(-1.54%) |
Sep 12, 2006 | 19.17 | 19.85 | 18.83 | 19.21 | 7,964,608 | +1.02(+5.59%) |
Sep 11, 2006 | 17.97 | 18.41 | 17.79 | 18.19 | 2,422,911 | +0.19(+1.08%) |
Sep 08, 2006 | 17.95 | 18.06 | 17.84 | 18.00 | 3,577,832 | -0.01(-0.05%) |
Sep 07, 2006 | 18.39 | 18.47 | 17.98 | 18.01 | 3,462,026 | -0.48(-2.60%) |
Sep 06, 2006 | 18.63 | 18.83 | 18.46 | 18.49 | 3,473,450 | -0.31(-1.67%) |
Sep 05, 2006 | 18.69 | 18.91 | 18.47 | 18.80 | 1,793,505 | +0.07(+0.39%) |
Sep 01, 2006 | 18.74 | 18.89 | 18.62 | 18.73 | 1,264,443 | +0.03(+0.15%) |
Aug 31, 2006 | 18.63 | 18.79 | 18.44 | 18.70 | 2,006,801 | +0.11(+0.60%) |
Aug 30, 2006 | 18.78 | 18.88 | 18.54 | 18.59 | 1,994,461 | -0.13(-0.69%) |
Aug 29, 2006 | 18.02 | 18.85 | 17.70 | 18.72 | 5,021,119 | +0.73(+4.06%) |
Aug 28, 2006 | 17.87 | 18.11 | 17.76 | 17.99 | 1,351,320 | +0.07(+0.41%) |
Aug 25, 2006 | 17.29 | 18.11 | 17.29 | 17.92 | 2,661,479 | +0.54(+3.08%) |
Aug 24, 2006 | 17.53 | 17.58 | 17.24 | 17.38 | 1,558,300 | -0.06(-0.32%) |
Aug 23, 2006 | 17.65 | 17.78 | 17.35 | 17.44 | 1,054,020 | -0.18(-1.00%) |
Aug 22, 2006 | 17.69 | 17.81 | 17.46 | 17.61 | 2,173,473 | -0.13(-0.73%) |
Aug 21, 2006 | 17.86 | 17.98 | 17.67 | 17.74 | 2,528,882 | -0.19(-1.08%) |
Aug 18, 2006 | 17.76 | 18.02 | 17.33 | 17.94 | 3,407,796 | +0.09(+0.52%) |
Aug 17, 2006 | 17.08 | 17.96 | 17.07 | 17.84 | 5,984,541 | +0.65(+3.76%) |
Aug 16, 2006 | 16.63 | 17.23 | 16.31 | 17.20 | 6,583,637 | +0.76(+4.61%) |
Aug 15, 2006 | 16.15 | 16.56 | 16.05 | 16.44 | 4,025,216 | +0.53(+3.31%) |
Aug 14, 2006 | 16.00 | 16.16 | 15.76 | 15.91 | 3,227,074 | +0.10(+0.64%) |
Aug 11, 2006 | 16.00 | 16.00 | 15.76 | 15.81 | 3,392,071 | -0.17(-1.04%) |
Aug 10, 2006 | 15.89 | 16.11 | 15.82 | 15.98 | 5,276,666 | -0.16(-0.97%) |
Aug 09, 2006 | 16.22 | 16.26 | 15.85 | 16.13 | 3,845,510 | +0.05(+0.29%) |
Aug 08, 2006 | 16.09 | 16.23 | 15.88 | 16.09 | 5,146,122 | +0.01(+0.06%) |
Aug 07, 2006 | 16.09 | 16.17 | 15.88 | 16.08 | 5,442,000 | -0.17(-1.02%) |
Aug 04, 2006 | 15.94 | 16.49 | 15.94 | 16.24 | 9,825,435 | +0.48(+3.05%) |
Aug 03, 2006 | 16.17 | 16.25 | 14.74 | 15.76 | 15,583,916 | -0.61(-3.72%) |
Aug 02, 2006 | 16.42 | 16.50 | 16.19 | 16.37 | 4,259,780 | -0.20(-1.23%) |