Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 24.94 | 24.94 | 24.23 | 24.23 | 39,127 | -0.42(-1.72%) |
Jul 30, 2007 | 24.36 | 24.78 | 24.32 | 24.65 | 1,845,940 | +0.55(+2.27%) |
Jul 27, 2007 | 24.49 | 24.62 | 24.11 | 24.11 | 79,558 | -0.28(-1.15%) |
Jul 26, 2007 | 24.79 | 24.89 | 24.24 | 24.39 | 18,476 | -0.75(-2.98%) |
Jul 25, 2007 | 25.07 | 25.17 | 24.95 | 25.14 | 8,260 | +0.06(+0.26%) |
Jul 24, 2007 | 25.23 | 25.33 | 25.07 | 25.07 | 3,912 | -0.63(-2.45%) |
Jul 23, 2007 | 25.71 | 25.93 | 25.70 | 25.70 | 16,737 | +0.02(+0.06%) |
Jul 20, 2007 | 25.98 | 25.98 | 25.69 | 25.69 | 3,477 | -0.37(-1.41%) |
Jul 19, 2007 | 25.98 | 26.07 | 25.80 | 26.05 | 786,241 | +0.31(+1.22%) |
Jul 18, 2007 | 25.86 | 25.86 | 25.64 | 25.74 | 85,645 | -0.62(-2.36%) |
Jul 17, 2007 | 26.25 | 26.40 | 26.20 | 26.36 | 9,781 | +0.26(+0.99%) |
Jul 16, 2007 | 26.09 | 26.15 | 26.09 | 26.10 | 3,477 | +0.04(+0.14%) |
Jul 13, 2007 | 26.10 | 26.10 | 25.94 | 26.07 | 16,520 | +0.11(+0.43%) |
Jul 12, 2007 | 25.53 | 25.96 | 25.52 | 25.96 | 8,042 | +0.60(+2.38%) |
Jul 11, 2007 | 25.32 | 25.39 | 25.32 | 25.35 | 6,521 | -0.12(-0.49%) |
Jul 10, 2007 | 25.65 | 25.65 | 25.48 | 25.48 | 223,677 | -0.15(-0.57%) |
Jul 09, 2007 | 25.52 | 25.62 | 25.46 | 25.62 | 5,869 | +0.16(+0.63%) |
Jul 06, 2007 | 25.30 | 25.46 | 25.26 | 25.46 | 442,573 | +0.29(+1.17%) |
Jul 05, 2007 | 24.99 | 25.19 | 24.97 | 25.17 | 223,677 | +0.24(+0.96%) |
Jul 03, 2007 | 24.91 | 24.93 | 24.87 | 24.93 | 6,521 | +0.06(+0.24%) |
Jul 02, 2007 | 24.66 | 24.87 | 24.65 | 24.87 | 72,168 | +0.42(+1.73%) |
Jun 29, 2007 | 24.71 | 24.76 | 24.45 | 24.45 | 7,390 | -0.24(-0.99%) |
Jun 28, 2007 | 24.81 | 24.86 | 24.69 | 24.69 | 447,790 | -0.24(-0.96%) |
Jun 27, 2007 | 24.49 | 24.93 | 24.49 | 24.93 | 632,993 | +0.51(+2.07%) |
Jun 26, 2007 | 24.25 | 24.53 | 24.25 | 24.42 | 18,911 | -0.09(-0.36%) |
Jun 25, 2007 | 24.81 | 24.81 | 24.48 | 24.51 | 39,344 | -0.31(-1.26%) |
Jun 22, 2007 | 25.06 | 25.06 | 24.73 | 24.82 | 145,205 | -0.23(-0.92%) |
Jun 21, 2007 | 24.46 | 25.05 | 24.35 | 25.05 | 989,269 | +0.56(+2.30%) |
Jun 20, 2007 | 24.41 | 24.54 | 24.39 | 24.49 | 30,867 | +0.09(+0.35%) |
Jun 19, 2007 | 24.31 | 24.41 | 24.29 | 24.40 | 4,130 | -0.13(-0.53%) |
Jun 18, 2007 | 24.52 | 24.53 | 24.52 | 24.53 | 869 | -0.08(-0.34%) |
Jun 15, 2007 | 24.56 | 24.62 | 24.52 | 24.62 | 36,301 | +0.34(+1.40%) |
Jun 14, 2007 | 24.14 | 24.37 | 24.14 | 24.28 | 3,912 | +0.33(+1.39%) |
Jun 13, 2007 | 23.73 | 23.98 | 23.73 | 23.95 | 7,608 | +0.25(+1.07%) |
Jun 12, 2007 | 23.75 | 23.80 | 23.69 | 23.69 | 7,173 | -0.18(-0.77%) |
Jun 11, 2007 | 24.06 | 24.06 | 23.88 | 23.88 | 3,260 | -0.10(-0.42%) |
Jun 08, 2007 | 23.54 | 23.99 | 23.49 | 23.98 | 520,176 | +0.57(+2.46%) |
Jun 07, 2007 | 23.91 | 23.92 | 23.40 | 23.40 | 66,951 | -0.41(-1.72%) |
Jun 06, 2007 | 24.06 | 24.06 | 23.81 | 23.81 | 1,086 | -0.31(-1.30%) |
Jun 05, 2007 | 24.16 | 24.25 | 23.95 | 24.12 | 49,561 | -0.10(-0.42%) |
Jun 04, 2007 | 24.22 | 24.30 | 24.18 | 24.23 | 51,735 | -0.06(-0.23%) |
Jun 01, 2007 | 24.23 | 24.34 | 24.23 | 24.28 | 43,474 | +0.22(+0.92%) |
May 31, 2007 | 23.81 | 24.06 | 23.81 | 24.06 | 41,301 | +0.37(+1.55%) |
May 30, 2007 | 23.46 | 23.69 | 23.42 | 23.69 | 28,041 | -0.11(-0.48%) |
May 29, 2007 | 23.65 | 23.81 | 23.60 | 23.81 | 1,807,030 | +0.23(+1.00%) |
May 25, 2007 | 23.52 | 23.63 | 23.47 | 23.57 | 41,953 | +0.24(+1.03%) |
May 24, 2007 | 23.45 | 23.47 | 23.33 | 23.33 | 47,822 | -0.54(-2.25%) |
May 23, 2007 | 24.06 | 24.09 | 23.87 | 23.87 | 45,648 | -0.49(-2.02%) |
May 22, 2007 | 24.21 | 24.46 | 24.18 | 24.36 | 20,650 | +0.16(+0.65%) |
May 21, 2007 | 24.22 | 24.61 | 24.20 | 24.21 | 107,165 | +0.03(+0.11%) |
May 18, 2007 | 24.17 | 24.18 | 24.17 | 24.18 | 1,738 | +0.08(+0.34%) |
May 17, 2007 | 24.26 | 24.27 | 24.09 | 24.10 | 10,868 | -0.27(-1.11%) |
May 16, 2007 | 24.30 | 24.40 | 24.20 | 24.37 | 62,821 | +0.07(+0.30%) |
May 15, 2007 | 24.35 | 24.57 | 24.27 | 24.29 | 651,469 | -0.16(-0.66%) |
May 14, 2007 | 24.67 | 24.68 | 24.44 | 24.46 | 19,998 | -0.23(-0.91%) |
May 11, 2007 | 24.43 | 24.68 | 24.43 | 24.68 | 6,738 | +0.40(+1.63%) |
May 10, 2007 | 24.61 | 24.61 | 24.24 | 24.29 | 14,564 | -0.30(-1.24%) |
May 09, 2007 | 24.13 | 24.68 | 24.11 | 24.59 | 33,475 | +0.35(+1.42%) |
May 08, 2007 | 24.11 | 24.24 | 23.98 | 24.24 | 6,086 | -0.08(-0.32%) |
May 07, 2007 | 24.38 | 24.38 | 24.27 | 24.32 | 967,966 | +0.01(+0.04%) |
May 04, 2007 | 24.34 | 24.34 | 24.18 | 24.31 | 8,260 | +0.15(+0.63%) |
May 03, 2007 | 24.20 | 24.20 | 24.11 | 24.16 | 1,473,143 | +0.02(+0.08%) |
May 02, 2007 | 23.95 | 24.21 | 23.93 | 24.14 | 64,560 | +0.36(+1.51%) |
May 01, 2007 | 23.88 | 23.88 | 23.63 | 23.78 | 2,074,400 | -0.09(-0.39%) |
Apr 30, 2007 | 24.15 | 24.15 | 23.88 | 23.88 | 238,459 | -0.39(-1.59%) |
Apr 27, 2007 | 24.40 | 24.40 | 24.15 | 24.26 | 319,322 | -0.22(-0.90%) |
Apr 26, 2007 | 24.28 | 24.50 | 24.28 | 24.48 | 4,564 | -0.04(-0.17%) |
Apr 25, 2007 | 24.31 | 24.55 | 24.19 | 24.52 | 641,688 | +0.21(+0.87%) |
Apr 24, 2007 | 24.01 | 24.35 | 23.98 | 24.31 | 207,157 | +0.73(+3.10%) |
Apr 23, 2007 | 23.69 | 23.69 | 23.57 | 23.58 | 7,825 | -0.11(-0.47%) |
Apr 20, 2007 | 23.94 | 23.94 | 23.55 | 23.69 | 16,303 | -0.00(-0.02%) |
Apr 19, 2007 | 23.22 | 23.82 | 23.22 | 23.70 | 21,954 | +0.34(+1.44%) |
Apr 18, 2007 | 23.22 | 23.51 | 23.22 | 23.36 | 23,041 | +0.51(+2.24%) |
Apr 17, 2007 | 22.75 | 22.85 | 22.75 | 22.85 | 1,086 | +0.03(+0.14%) |
Apr 16, 2007 | 22.79 | 22.87 | 22.67 | 22.82 | 593,431 | +0.06(+0.24%) |
Apr 13, 2007 | 22.57 | 22.76 | 22.57 | 22.76 | 173,681 | +0.02(+0.08%) |
Apr 12, 2007 | 22.45 | 22.74 | 22.45 | 22.74 | 163,900 | +0.28(+1.23%) |
Apr 11, 2007 | 22.51 | 22.62 | 22.44 | 22.47 | 527,784 | -0.17(-0.76%) |
Apr 10, 2007 | 22.62 | 22.64 | 22.51 | 22.64 | 1,469,013 | +0.07(+0.29%) |
Apr 09, 2007 | 22.77 | 22.77 | 22.50 | 22.57 | 669,946 | -0.11(-0.51%) |
Apr 05, 2007 | 22.58 | 22.73 | 22.57 | 22.69 | 1,748,991 | +0.14(+0.61%) |
Apr 04, 2007 | 22.50 | 22.58 | 22.50 | 22.55 | 671,685 | +0.09(+0.39%) |
Apr 03, 2007 | 22.33 | 22.61 | 22.27 | 22.46 | 1,743,339 | +0.21(+0.93%) |
Apr 02, 2007 | 22.39 | 22.39 | 22.16 | 22.26 | 426,487 | -0.20(-0.90%) |
Mar 30, 2007 | 22.36 | 22.46 | 22.22 | 22.46 | 42,170 | +0.26(+1.18%) |
Mar 29, 2007 | 22.55 | 22.55 | 22.06 | 22.20 | 13,694 | -0.39(-1.71%) |
Mar 28, 2007 | 22.68 | 22.72 | 22.55 | 22.58 | 20,650 | -0.31(-1.37%) |
Mar 27, 2007 | 22.90 | 22.97 | 22.90 | 22.90 | 11,303 | -0.03(-0.12%) |
Mar 26, 2007 | 22.92 | 22.99 | 22.80 | 22.92 | 221,286 | -0.06(-0.24%) |
Mar 23, 2007 | 22.97 | 23.06 | 22.92 | 22.98 | 3,695 | +0.10(+0.42%) |
Mar 22, 2007 | 23.09 | 23.09 | 22.86 | 22.88 | 772,329 | -0.26(-1.11%) |
Mar 21, 2007 | 22.82 | 23.21 | 22.82 | 23.14 | 4,564 | +0.31(+1.37%) |
Mar 20, 2007 | 22.86 | 22.91 | 22.83 | 22.83 | 21,520 | +0.13(+0.57%) |
Mar 19, 2007 | 22.94 | 22.98 | 22.69 | 22.70 | 364,753 | -0.10(-0.42%) |
Mar 16, 2007 | 23.05 | 23.05 | 22.75 | 22.79 | 527,349 | -0.26(-1.14%) |
Mar 15, 2007 | 23.05 | 23.10 | 23.03 | 23.06 | 7,173 | +0.06(+0.24%) |
Mar 14, 2007 | 23.00 | 23.10 | 22.82 | 23.00 | 14,346 | -0.09(-0.38%) |
Mar 13, 2007 | 23.49 | 23.42 | 23.08 | 23.09 | 548,217 | -0.40(-1.69%) |
Mar 12, 2007 | 23.44 | 23.57 | 23.44 | 23.49 | 14,129 | +0.14(+0.59%) |
Mar 09, 2007 | 23.56 | 23.56 | 23.31 | 23.35 | 341,711 | +0.27(+1.18%) |
Mar 08, 2007 | 23.06 | 23.14 | 23.02 | 23.08 | 17,824 | +0.18(+0.78%) |
Mar 07, 2007 | 22.92 | 22.94 | 22.69 | 22.90 | 482,787 | -0.04(-0.18%) |
Mar 06, 2007 | 22.88 | 22.96 | 22.88 | 22.94 | 13,477 | +0.47(+2.09%) |
Mar 05, 2007 | 22.47 | 22.88 | 22.47 | 22.47 | 475,614 | -0.34(-1.47%) |
Mar 02, 2007 | 23.12 | 23.14 | 22.80 | 22.80 | 342,581 | -0.47(-2.02%) |
Mar 01, 2007 | 23.04 | 23.41 | 22.94 | 23.27 | 878,093 | -0.17(-0.75%) |
Feb 28, 2007 | 23.44 | 23.63 | 23.21 | 23.45 | 428,661 | +0.08(+0.35%) |
Feb 27, 2007 | 23.59 | 23.95 | 23.35 | 23.37 | 115,425 | -0.79(-3.28%) |
Feb 26, 2007 | 24.25 | 24.29 | 23.99 | 24.16 | 387,360 | +0.01(+0.06%) |
Feb 23, 2007 | 24.04 | 24.21 | 24.04 | 24.14 | 258,240 | +0.11(+0.44%) |
Feb 22, 2007 | 23.81 | 24.04 | 23.81 | 24.04 | 1,026,005 | +0.80(+3.42%) |
Feb 21, 2007 | 23.16 | 23.24 | 23.14 | 23.24 | 5,869 | -0.05(-0.22%) |
Feb 20, 2007 | 23.19 | 23.29 | 23.06 | 23.29 | 455,181 | +0.03(+0.12%) |
Feb 16, 2007 | 23.23 | 23.29 | 23.17 | 23.26 | 80,211 | -0.02(-0.10%) |
Feb 15, 2007 | 23.23 | 23.31 | 23.18 | 23.29 | 11,520 | +0.11(+0.46%) |
Feb 14, 2007 | 23.00 | 23.21 | 22.96 | 23.18 | 828,758 | +0.37(+1.63%) |
Feb 13, 2007 | 22.86 | 22.91 | 22.70 | 22.81 | 195,419 | +0.08(+0.36%) |
Feb 12, 2007 | 23.05 | 23.05 | 22.68 | 22.73 | 772,697 | -0.34(-1.50%) |
Feb 09, 2007 | 23.54 | 23.63 | 22.99 | 23.07 | 246,502 | -0.21(-0.89%) |
Feb 08, 2007 | 23.39 | 23.39 | 23.19 | 23.28 | 13,259 | -0.09(-0.39%) |
Feb 07, 2007 | 23.27 | 23.50 | 23.27 | 23.37 | 555,173 | +0.36(+1.58%) |
Feb 06, 2007 | 23.03 | 23.06 | 22.74 | 23.01 | 388,230 | -0.15(-0.66%) |
Feb 05, 2007 | 22.98 | 23.26 | 22.93 | 23.16 | 370,405 | +0.20(+0.88%) |
Feb 02, 2007 | 22.84 | 23.11 | 22.84 | 22.96 | 350,406 | +0.20(+0.87%) |
Feb 01, 2007 | 22.87 | 22.87 | 22.67 | 22.76 | 16,085 | +0.12(+0.55%) |
Jan 31, 2007 | 22.43 | 22.65 | 22.32 | 22.63 | 130,641 | -0.03(-0.12%) |
Jan 30, 2007 | 22.66 | 22.69 | 22.61 | 22.66 | 137,815 | +0.06(+0.24%) |
Jan 29, 2007 | 22.76 | 22.85 | 22.60 | 22.61 | 3,695 | -0.35(-1.52%) |
Jan 26, 2007 | 22.62 | 23.01 | 22.60 | 22.96 | 246,936 | +0.38(+1.67%) |
Jan 25, 2007 | 22.85 | 22.99 | 22.58 | 22.58 | 316,713 | -0.20(-0.89%) |
Jan 24, 2007 | 22.45 | 22.80 | 22.45 | 22.78 | 326,278 | +0.44(+1.96%) |
Jan 23, 2007 | 22.27 | 22.47 | 22.27 | 22.34 | 227,590 | +0.17(+0.77%) |
Jan 22, 2007 | 22.28 | 22.28 | 22.15 | 22.17 | 995,138 | -0.35(-1.55%) |
Jan 19, 2007 | 22.27 | 22.62 | 22.27 | 22.52 | 560,172 | +0.18(+0.80%) |
Jan 18, 2007 | 22.77 | 22.77 | 22.27 | 22.34 | 21,520 | -0.67(-2.90%) |
Jan 17, 2007 | 23.05 | 23.13 | 23.00 | 23.01 | 11,738 | -0.27(-1.17%) |
Jan 16, 2007 | 23.51 | 23.51 | 23.19 | 23.28 | 458,224 | -0.27(-1.13%) |
Jan 12, 2007 | 23.33 | 23.55 | 23.26 | 23.55 | 23,476 | +0.22(+0.93%) |
Jan 11, 2007 | 23.53 | 23.53 | 23.25 | 23.33 | 30,432 | +0.12(+0.54%) |
Jan 10, 2007 | 22.77 | 23.25 | 22.77 | 23.21 | 66,733 | +0.41(+1.80%) |
Jan 09, 2007 | 22.68 | 22.82 | 22.65 | 22.80 | 566,041 | +0.11(+0.49%) |
Jan 08, 2007 | 22.70 | 22.84 | 22.57 | 22.69 | 14,564 | +0.03(+0.14%) |
Jan 05, 2007 | 22.68 | 22.68 | 22.48 | 22.66 | 6,303 | -0.40(-1.72%) |
Jan 04, 2007 | 22.62 | 23.10 | 22.62 | 23.05 | 4,564 | +0.48(+2.14%) |
Jan 03, 2007 | 22.98 | 23.09 | 22.40 | 22.57 | 9,781 | -0.06(-0.28%) |
Dec 29, 2006 | 22.97 | 22.97 | 22.63 | 22.63 | 14,129 | -0.12(-0.53%) |
Dec 28, 2006 | 22.77 | 22.77 | 22.75 | 22.75 | 35,431 | -0.03(-0.12%) |
Dec 27, 2006 | 22.79 | 22.79 | 22.78 | 22.78 | 2,173 | +0.21(+0.95%) |
Dec 26, 2006 | 22.56 | 22.57 | 22.54 | 22.57 | 1,956 | +0.02(+0.07%) |
Dec 22, 2006 | 22.66 | 22.75 | 22.55 | 22.55 | 7,825 | -0.21(-0.94%) |
Dec 21, 2006 | 22.97 | 23.01 | 22.71 | 22.77 | 226,286 | -0.30(-1.30%) |
Dec 20, 2006 | 23.15 | 23.30 | 23.02 | 23.07 | 21,085 | +0.12(+0.54%) |
Dec 19, 2006 | 22.83 | 22.94 | 22.79 | 22.94 | 30,649 | -0.27(-1.15%) |
Dec 18, 2006 | 23.38 | 23.38 | 23.12 | 23.21 | 3,695 | -0.03(-0.14%) |
Dec 15, 2006 | 23.37 | 23.37 | 23.21 | 23.24 | 446,921 | +0.09(+0.38%) |
Dec 14, 2006 | 23.17 | 23.27 | 23.15 | 23.15 | 19,563 | +0.38(+1.68%) |
Dec 13, 2006 | 22.85 | 22.85 | 22.75 | 22.77 | 7,608 | -0.06(-0.28%) |
Dec 12, 2006 | 23.04 | 23.04 | 22.70 | 22.84 | 29,997 | -0.17(-0.72%) |
Dec 11, 2006 | 23.05 | 23.21 | 23.00 | 23.00 | 38,909 | -0.06(-0.24%) |
Dec 08, 2006 | 23.01 | 23.18 | 22.99 | 23.06 | 15,868 | -0.06(-0.26%) |
Dec 07, 2006 | 23.74 | 23.74 | 23.10 | 23.12 | 161,726 | -0.41(-1.74%) |
Dec 06, 2006 | 23.39 | 23.64 | 23.39 | 23.53 | 57,821 | -0.07(-0.31%) |
Dec 05, 2006 | 23.55 | 23.62 | 23.55 | 23.60 | 13,694 | +0.13(+0.56%) |
Dec 04, 2006 | 23.16 | 23.56 | 23.16 | 23.47 | 241,719 | +0.41(+1.79%) |
Dec 01, 2006 | 22.91 | 23.06 | 22.88 | 23.06 | 882,103 | -0.25(-1.09%) |
Nov 30, 2006 | 23.13 | 23.34 | 23.13 | 23.31 | 65,864 | +0.26(+1.14%) |
Nov 29, 2006 | 23.23 | 23.23 | 22.94 | 23.05 | 52,821 | -0.10(-0.44%) |
Nov 28, 2006 | 22.96 | 23.15 | 22.88 | 23.15 | 34,997 | -0.02(-0.10%) |
Nov 27, 2006 | 23.71 | 23.71 | 23.13 | 23.17 | 146,510 | -0.62(-2.61%) |
Nov 24, 2006 | 23.61 | 23.85 | 23.61 | 23.79 | 4,999 | -0.02(-0.08%) |
Nov 22, 2006 | 23.62 | 23.82 | 23.60 | 23.81 | 222,591 | +0.27(+1.15%) |
Nov 21, 2006 | 23.86 | 23.86 | 23.54 | 23.54 | 14,564 | -0.39(-1.63%) |
Nov 20, 2006 | 23.83 | 23.94 | 23.80 | 23.93 | 289,107 | +0.18(+0.76%) |
Nov 17, 2006 | 23.71 | 23.75 | 23.62 | 23.75 | 6,086 | -0.12(-0.52%) |
Nov 16, 2006 | 23.74 | 23.93 | 23.66 | 23.88 | 445,182 | +0.06(+0.23%) |
Nov 15, 2006 | 23.88 | 24.00 | 23.66 | 23.82 | 1,189,470 | +0.14(+0.58%) |
Nov 14, 2006 | 23.23 | 23.68 | 23.01 | 23.68 | 56,734 | +0.56(+2.43%) |
Nov 13, 2006 | 23.05 | 23.15 | 23.02 | 23.12 | 11,955 | +0.41(+1.82%) |
Nov 10, 2006 | 22.47 | 22.71 | 22.47 | 22.71 | 34,127 | +0.17(+0.73%) |
Nov 09, 2006 | 22.88 | 22.98 | 22.54 | 22.54 | 33,692 | -0.33(-1.45%) |
Nov 08, 2006 | 22.78 | 22.92 | 22.59 | 22.87 | 256,718 | +0.05(+0.22%) |
Nov 07, 2006 | 22.76 | 23.05 | 22.76 | 22.82 | 31,519 | +0.19(+0.85%) |
Nov 06, 2006 | 22.45 | 22.63 | 22.45 | 22.63 | 14,564 | +0.48(+2.18%) |
Nov 03, 2006 | 22.08 | 22.16 | 21.92 | 22.15 | 47,387 | +0.26(+1.18%) |
Nov 02, 2006 | 21.98 | 22.09 | 21.87 | 21.89 | 672,989 | -0.09(-0.42%) |
Nov 01, 2006 | 22.49 | 22.52 | 21.95 | 21.98 | 1,732,036 | -0.51(-2.27%) |
Oct 31, 2006 | 22.50 | 22.54 | 22.46 | 22.49 | 3,043 | +0.17(+0.78%) |
Oct 30, 2006 | 22.07 | 22.37 | 22.07 | 22.32 | 1,309,461 | +0.24(+1.08%) |
Oct 27, 2006 | 22.42 | 22.54 | 22.05 | 22.08 | 4,999 | -0.55(-2.42%) |
Oct 26, 2006 | 22.40 | 22.64 | 22.27 | 22.62 | 12,607 | +0.43(+1.93%) |
Oct 25, 2006 | 22.05 | 22.20 | 21.99 | 22.20 | 23,911 | +0.54(+2.49%) |
Oct 24, 2006 | 21.86 | 21.95 | 21.62 | 21.66 | 17,607 | -0.17(-0.80%) |
Oct 23, 2006 | 21.81 | 22.05 | 21.77 | 21.83 | 5,434 | +0.02(+0.11%) |
Oct 20, 2006 | 22.10 | 22.10 | 21.76 | 21.81 | 143,466 | -0.12(-0.57%) |
Oct 19, 2006 | 22.07 | 22.07 | 21.86 | 21.93 | 10,651 | -0.32(-1.43%) |
Oct 18, 2006 | 22.79 | 22.79 | 22.21 | 22.25 | 35,214 | -0.60(-2.64%) |
Oct 17, 2006 | 23.00 | 23.00 | 22.66 | 22.85 | 17,607 | -0.58(-2.45%) |
Oct 16, 2006 | 23.23 | 23.47 | 23.23 | 23.43 | 5,434 | +0.23(+0.99%) |
Oct 13, 2006 | 22.95 | 23.22 | 22.95 | 23.20 | 46,083 | +0.37(+1.63%) |
Oct 12, 2006 | 22.69 | 22.83 | 22.59 | 22.83 | 4,347 | +0.22(+0.96%) |
Oct 11, 2006 | 22.32 | 22.85 | 22.32 | 22.61 | 20,650 | +0.28(+1.26%) |
Oct 10, 2006 | 22.40 | 22.40 | 22.28 | 22.33 | 12,607 | -0.10(-0.43%) |
Oct 09, 2006 | 22.20 | 22.56 | 22.20 | 22.43 | 8,477 | +0.30(+1.37%) |
Oct 06, 2006 | 22.15 | 22.23 | 22.12 | 22.12 | 4,130 | -0.19(-0.85%) |
Oct 05, 2006 | 22.37 | 22.41 | 22.31 | 22.31 | 5,216 | -0.15(-0.68%) |
Oct 04, 2006 | 22.08 | 22.46 | 22.08 | 22.46 | 2,608 | +0.53(+2.41%) |
Oct 03, 2006 | 21.79 | 21.99 | 21.79 | 21.93 | 11,955 | -0.21(-0.96%) |
Oct 02, 2006 | 22.40 | 22.41 | 22.10 | 22.15 | 2,825 | -0.17(-0.76%) |
Sep 29, 2006 | 22.38 | 22.46 | 22.31 | 22.32 | 2,825 | +0.04(+0.19%) |
Sep 28, 2006 | 22.26 | 22.27 | 22.26 | 22.27 | 652 | +0.01(+0.04%) |
Sep 27, 2006 | 22.47 | 22.64 | 22.27 | 22.27 | 21,302 | -0.02(-0.09%) |
Sep 26, 2006 | 22.27 | 22.29 | 22.09 | 22.29 | 21,520 | -0.25(-1.09%) |
Sep 25, 2006 | 22.08 | 22.59 | 22.03 | 22.53 | 3,043 | +0.52(+2.38%) |
Sep 22, 2006 | 22.21 | 22.21 | 21.98 | 22.01 | 223,895 | -0.29(-1.32%) |
Sep 21, 2006 | 22.54 | 22.57 | 22.29 | 22.30 | 12,172 | -0.33(-1.46%) |
Sep 20, 2006 | 22.67 | 22.77 | 22.56 | 22.63 | 21,520 | +0.08(+0.37%) |
Sep 19, 2006 | 22.75 | 22.75 | 22.46 | 22.55 | 43,474 | -0.37(-1.61%) |
Sep 18, 2006 | 23.07 | 23.19 | 22.82 | 22.92 | 41,083 | +0.12(+0.52%) |
Sep 15, 2006 | 23.05 | 23.19 | 22.74 | 22.80 | 102,383 | -0.11(-0.46%) |
Sep 14, 2006 | 22.74 | 22.93 | 22.73 | 22.91 | 33,475 | +0.23(+1.03%) |
Sep 13, 2006 | 22.73 | 22.78 | 22.67 | 22.67 | 8,260 | -0.10(-0.44%) |
Sep 12, 2006 | 22.20 | 22.87 | 22.20 | 22.77 | 31,301 | +0.75(+3.38%) |
Sep 11, 2006 | 22.11 | 22.11 | 22.03 | 22.03 | 7,825 | +0.46(+2.11%) |
Sep 08, 2006 | 21.51 | 21.57 | 21.40 | 21.57 | 14,346 | +0.00(+0.00%) |
Sep 07, 2006 | 21.43 | 21.76 | 21.43 | 21.57 | 5,216 | +0.00(+0.02%) |
Sep 06, 2006 | 21.98 | 21.98 | 21.57 | 21.57 | 19,998 | -0.63(-2.86%) |
Sep 05, 2006 | 21.89 | 22.22 | 21.89 | 22.20 | 10,651 | +0.38(+1.75%) |
Sep 01, 2006 | 21.85 | 21.98 | 21.79 | 21.82 | 116,729 | -0.36(-1.62%) |
Aug 31, 2006 | 22.19 | 22.24 | 22.05 | 22.18 | 1,521 | +0.28(+1.28%) |
Aug 30, 2006 | 21.87 | 21.91 | 21.87 | 21.90 | 1,086 | +0.17(+0.76%) |
Aug 29, 2006 | 21.53 | 21.73 | 21.35 | 21.73 | 11,955 | +0.36(+1.70%) |
Aug 28, 2006 | 21.33 | 21.37 | 21.33 | 21.37 | 3,912 | +0.27(+1.26%) |
Aug 25, 2006 | 21.03 | 21.12 | 21.03 | 21.10 | 2,391 | -0.04(-0.20%) |
Aug 24, 2006 | 20.99 | 21.14 | 20.90 | 21.14 | 3,043 | +0.20(+0.94%) |
Aug 23, 2006 | 21.17 | 21.17 | 20.87 | 20.95 | 6,738 | -0.07(-0.34%) |
Aug 22, 2006 | 21.16 | 21.30 | 21.02 | 21.02 | 16,737 | +0.06(+0.28%) |
Aug 21, 2006 | 21.07 | 21.07 | 20.84 | 20.96 | 41,735 | -0.53(-2.46%) |
Aug 18, 2006 | 21.11 | 21.54 | 21.02 | 21.49 | 13,042 | +0.05(+0.24%) |
Aug 17, 2006 | 21.48 | 21.71 | 21.40 | 21.44 | 266,065 | +0.06(+0.28%) |
Aug 16, 2006 | 20.66 | 21.44 | 20.66 | 21.38 | 1,160,125 | +0.80(+3.89%) |
Aug 15, 2006 | 20.37 | 20.59 | 20.37 | 20.58 | 63,690 | +0.73(+3.66%) |
Aug 14, 2006 | 19.92 | 19.98 | 19.85 | 19.85 | 8,912 | +0.30(+1.55%) |
Aug 11, 2006 | 20.01 | 20.01 | 19.55 | 19.55 | 45,213 | -0.68(-3.34%) |
Aug 10, 2006 | 20.13 | 20.32 | 20.13 | 20.22 | 16,520 | +0.21(+1.06%) |
Aug 09, 2006 | 20.39 | 20.44 | 20.01 | 20.01 | 13,042 | +0.07(+0.35%) |
Aug 08, 2006 | 20.12 | 20.18 | 19.94 | 19.94 | 8,477 | +0.06(+0.32%) |
Aug 07, 2006 | 19.97 | 19.97 | 19.88 | 19.88 | 6,521 | -0.08(-0.39%) |
Aug 04, 2006 | 20.44 | 20.53 | 19.78 | 19.96 | 56,517 | -0.35(-1.70%) |
Aug 03, 2006 | 19.93 | 20.30 | 19.93 | 20.30 | 8,694 | +0.39(+1.94%) |
Aug 02, 2006 | 19.89 | 20.08 | 19.89 | 19.91 | 205,635 | +0.12(+0.60%) |