Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.98 | 32.04 | 31.31 | 31.67 | 371,773 | -0.37(-1.15%) |
May 30, 2007 | 31.80 | 32.10 | 31.22 | 32.04 | 269,129 | +0.03(+0.09%) |
May 29, 2007 | 31.89 | 32.10 | 31.73 | 32.01 | 346,112 | +0.20(+0.63%) |
May 25, 2007 | 31.16 | 31.88 | 31.11 | 31.81 | 480,677 | +0.69(+2.20%) |
May 24, 2007 | 31.31 | 31.53 | 30.96 | 31.13 | 668,650 | -0.27(-0.85%) |
May 23, 2007 | 31.88 | 31.91 | 31.05 | 31.40 | 462,318 | -0.40(-1.25%) |
May 22, 2007 | 32.07 | 32.09 | 31.59 | 31.79 | 465,656 | -0.28(-0.87%) |
May 21, 2007 | 31.40 | 32.29 | 31.37 | 32.07 | 556,826 | +0.59(+1.89%) |
May 18, 2007 | 31.45 | 31.67 | 31.27 | 31.48 | 568,718 | +0.02(+0.08%) |
May 17, 2007 | 30.90 | 31.58 | 30.63 | 31.45 | 712,462 | +0.61(+1.97%) |
May 16, 2007 | 30.10 | 31.00 | 29.90 | 30.84 | 699,527 | +0.80(+2.65%) |
May 15, 2007 | 30.01 | 30.61 | 29.93 | 30.05 | 782,143 | +0.09(+0.30%) |
May 14, 2007 | 30.22 | 30.28 | 29.77 | 29.96 | 591,458 | -0.22(-0.73%) |
May 11, 2007 | 29.85 | 30.20 | 29.69 | 30.18 | 218,641 | +0.45(+1.50%) |
May 10, 2007 | 29.94 | 29.94 | 29.70 | 29.73 | 309,603 | -0.29(-0.96%) |
May 09, 2007 | 29.86 | 30.06 | 29.50 | 30.02 | 681,585 | +0.10(+0.32%) |
May 08, 2007 | 29.95 | 29.95 | 29.41 | 29.92 | 757,734 | -0.06(-0.21%) |
May 07, 2007 | 30.36 | 30.54 | 29.65 | 29.99 | 950,714 | -0.37(-1.22%) |
May 04, 2007 | 28.87 | 30.57 | 28.76 | 30.36 | 1,247,239 | +1.48(+5.13%) |
May 03, 2007 | 29.62 | 29.89 | 28.41 | 28.87 | 1,305,761 | -0.73(-2.46%) |
May 02, 2007 | 29.33 | 29.78 | 29.24 | 29.60 | 325,667 | +0.37(+1.28%) |
May 01, 2007 | 29.15 | 29.28 | 28.91 | 29.23 | 439,786 | +0.08(+0.28%) |
Apr 30, 2007 | 28.54 | 29.24 | 28.51 | 29.15 | 832,164 | +0.68(+2.37%) |
Apr 27, 2007 | 28.10 | 28.52 | 27.96 | 28.47 | 281,855 | +0.35(+1.24%) |
Apr 26, 2007 | 27.94 | 28.15 | 27.80 | 28.12 | 225,108 | +0.13(+0.46%) |
Apr 25, 2007 | 28.01 | 28.16 | 27.87 | 27.99 | 187,138 | +0.07(+0.24%) |
Apr 24, 2007 | 27.73 | 27.94 | 27.68 | 27.93 | 291,243 | +0.26(+0.95%) |
Apr 23, 2007 | 27.90 | 27.94 | 27.56 | 27.66 | 224,691 | -0.19(-0.67%) |
Apr 20, 2007 | 28.11 | 28.11 | 27.78 | 27.85 | 174,829 | +0.01(+0.05%) |
Apr 19, 2007 | 27.69 | 27.86 | 27.49 | 27.83 | 160,643 | +0.02(+0.09%) |
Apr 18, 2007 | 27.70 | 28.09 | 27.69 | 27.81 | 546,395 | +0.08(+0.28%) |
Apr 17, 2007 | 27.72 | 28.26 | 27.70 | 27.73 | 664,895 | -0.04(-0.14%) |
Apr 16, 2007 | 27.44 | 27.98 | 27.41 | 27.77 | 788,611 | +0.45(+1.65%) |
Apr 13, 2007 | 27.36 | 27.43 | 27.08 | 27.32 | 389,090 | -0.09(-0.31%) |
Apr 12, 2007 | 27.11 | 27.56 | 27.11 | 27.41 | 233,662 | +0.28(+1.02%) |
Apr 11, 2007 | 26.42 | 27.42 | 26.42 | 27.13 | 477,548 | +0.81(+3.08%) |
Apr 10, 2007 | 26.25 | 26.49 | 26.12 | 26.32 | 151,880 | +0.06(+0.24%) |
Apr 09, 2007 | 27.08 | 27.14 | 26.21 | 26.26 | 264,330 | -0.90(-3.30%) |
Apr 05, 2007 | 27.08 | 27.31 | 27.06 | 27.15 | 115,579 | -0.03(-0.11%) |
Apr 04, 2007 | 27.18 | 27.22 | 26.94 | 27.18 | 132,687 | +0.04(+0.14%) |
Apr 03, 2007 | 27.18 | 27.35 | 27.11 | 27.14 | 205,289 | +0.02(+0.09%) |
Apr 02, 2007 | 26.63 | 27.12 | 26.46 | 27.12 | 493,612 | +0.59(+2.24%) |
Mar 30, 2007 | 26.31 | 26.54 | 26.10 | 26.53 | 264,748 | +0.23(+0.89%) |
Mar 29, 2007 | 26.33 | 26.43 | 25.88 | 26.29 | 116,414 | +0.08(+0.29%) |
Mar 28, 2007 | 26.65 | 26.65 | 26.00 | 26.21 | 622,126 | -0.53(-1.99%) |
Mar 27, 2007 | 26.98 | 27.01 | 26.61 | 26.75 | 106,399 | -0.30(-1.10%) |
Mar 26, 2007 | 26.71 | 27.09 | 26.67 | 27.04 | 253,273 | +0.43(+1.60%) |
Mar 23, 2007 | 26.89 | 26.89 | 26.58 | 26.62 | 266,625 | -0.23(-0.84%) |
Mar 22, 2007 | 26.84 | 26.89 | 26.41 | 26.84 | 177,333 | +0.01(+0.05%) |
Mar 21, 2007 | 26.27 | 26.83 | 26.27 | 26.83 | 252,021 | +0.62(+2.36%) |
Mar 20, 2007 | 26.28 | 26.36 | 26.08 | 26.21 | 141,657 | -0.05(-0.20%) |
Mar 19, 2007 | 26.21 | 26.47 | 26.14 | 26.26 | 116,414 | +0.24(+0.94%) |
Mar 16, 2007 | 26.09 | 26.21 | 25.69 | 26.02 | 488,813 | -0.07(-0.28%) |
Mar 15, 2007 | 25.66 | 26.09 | 25.64 | 26.09 | 170,657 | +0.46(+1.81%) |
Mar 14, 2007 | 25.24 | 25.75 | 25.16 | 25.62 | 180,879 | +0.29(+1.14%) |
Mar 13, 2007 | 26.12 | 26.02 | 25.29 | 25.34 | 363,637 | -0.78(-2.99%) |
Mar 12, 2007 | 25.90 | 26.12 | 25.79 | 26.12 | 110,781 | +0.30(+1.15%) |
Mar 09, 2007 | 25.60 | 25.84 | 25.36 | 25.82 | 156,887 | +0.42(+1.64%) |
Mar 08, 2007 | 25.67 | 25.71 | 25.31 | 25.40 | 153,132 | -0.02(-0.09%) |
Mar 07, 2007 | 25.45 | 25.63 | 25.29 | 25.43 | 160,225 | -0.04(-0.17%) |
Mar 06, 2007 | 25.15 | 25.50 | 25.14 | 25.47 | 251,187 | +0.56(+2.25%) |
Mar 05, 2007 | 25.21 | 25.55 | 24.83 | 24.91 | 320,660 | -0.35(-1.37%) |
Mar 02, 2007 | 25.39 | 25.44 | 25.12 | 25.26 | 443,333 | -0.20(-0.77%) |
Mar 01, 2007 | 25.40 | 25.62 | 25.02 | 25.45 | 452,721 | -0.19(-0.73%) |
Feb 28, 2007 | 25.36 | 25.70 | 24.95 | 25.64 | 338,184 | +0.23(+0.92%) |
Feb 27, 2007 | 25.71 | 26.17 | 25.34 | 25.40 | 547,229 | -1.02(-3.86%) |
Feb 26, 2007 | 26.53 | 26.54 | 26.17 | 26.43 | 502,020 | +0.02(+0.07%) |
Feb 23, 2007 | 26.52 | 26.52 | 26.15 | 26.41 | 372,608 | -0.12(-0.43%) |
Feb 22, 2007 | 26.72 | 26.76 | 26.24 | 26.52 | 207,166 | -0.23(-0.86%) |
Feb 21, 2007 | 26.80 | 27.00 | 26.56 | 26.75 | 240,130 | -0.05(-0.20%) |
Feb 20, 2007 | 26.37 | 26.90 | 26.29 | 26.80 | 228,238 | +0.39(+1.49%) |
Feb 16, 2007 | 26.41 | 26.48 | 26.33 | 26.41 | 230,950 | +0.00(+0.00%) |
Feb 15, 2007 | 26.41 | 26.49 | 26.31 | 26.41 | 199,239 | +0.00(+0.02%) |
Feb 14, 2007 | 26.67 | 26.82 | 26.33 | 26.41 | 273,719 | -0.17(-0.65%) |
Feb 13, 2007 | 26.48 | 26.82 | 26.38 | 26.58 | 209,253 | +0.14(+0.53%) |
Feb 12, 2007 | 26.31 | 26.56 | 26.18 | 26.44 | 420,294 | +0.09(+0.35%) |
Feb 09, 2007 | 27.03 | 27.03 | 25.81 | 26.35 | 983,677 | -0.69(-2.54%) |
Feb 08, 2007 | 26.48 | 27.03 | 26.42 | 27.03 | 642,989 | +0.47(+1.77%) |
Feb 07, 2007 | 26.84 | 26.88 | 26.45 | 26.56 | 1,175,406 | -0.25(-0.95%) |
Feb 06, 2007 | 26.86 | 26.93 | 26.54 | 26.82 | 334,638 | +0.00(+0.02%) |
Feb 05, 2007 | 26.99 | 26.99 | 26.66 | 26.81 | 318,991 | -0.23(-0.85%) |
Feb 02, 2007 | 27.32 | 27.39 | 26.92 | 27.04 | 308,142 | -0.24(-0.90%) |
Feb 01, 2007 | 27.20 | 27.29 | 26.84 | 27.29 | 365,515 | +0.35(+1.30%) |
Jan 31, 2007 | 27.01 | 27.08 | 26.78 | 26.94 | 584,991 | -0.14(-0.53%) |
Jan 30, 2007 | 27.06 | 27.27 | 26.90 | 27.08 | 423,096 | +0.20(+0.75%) |
Jan 29, 2007 | 26.70 | 26.94 | 26.55 | 26.88 | 1,302,251 | +0.50(+1.91%) |
Jan 26, 2007 | 26.99 | 27.54 | 26.04 | 26.38 | 970,743 | +0.42(+1.63%) |
Jan 25, 2007 | 25.91 | 26.18 | 25.50 | 25.96 | 499,871 | +0.07(+0.28%) |
Jan 24, 2007 | 25.58 | 25.88 | 25.31 | 25.88 | 286,028 | +0.40(+1.56%) |
Jan 23, 2007 | 25.09 | 26.00 | 25.09 | 25.49 | 427,894 | +0.42(+1.66%) |
Jan 22, 2007 | 25.45 | 25.45 | 24.76 | 25.07 | 326,501 | -0.57(-2.22%) |
Jan 19, 2007 | 25.48 | 25.88 | 25.36 | 25.64 | 112,032 | +0.32(+1.25%) |
Jan 18, 2007 | 25.83 | 25.91 | 25.08 | 25.32 | 153,966 | -0.45(-1.75%) |
Jan 17, 2007 | 26.43 | 26.43 | 25.74 | 25.77 | 155,844 | -0.82(-3.10%) |
Jan 16, 2007 | 25.73 | 26.60 | 25.73 | 26.60 | 308,559 | +1.03(+4.01%) |
Jan 12, 2007 | 25.86 | 25.91 | 25.44 | 25.57 | 156,470 | -0.31(-1.20%) |
Jan 11, 2007 | 25.72 | 26.19 | 25.72 | 25.88 | 98,680 | +0.22(+0.84%) |
Jan 10, 2007 | 25.66 | 25.72 | 25.38 | 25.67 | 153,549 | -0.09(-0.34%) |
Jan 09, 2007 | 25.94 | 25.94 | 25.41 | 25.75 | 105,356 | -0.09(-0.35%) |
Jan 08, 2007 | 25.24 | 26.02 | 25.00 | 25.85 | 521,777 | +0.72(+2.88%) |
Jan 05, 2007 | 25.29 | 25.38 | 24.74 | 25.12 | 449,591 | -0.25(-0.98%) |
Jan 04, 2007 | 25.36 | 25.50 | 25.07 | 25.37 | 232,619 | +0.06(+0.25%) |
Jan 03, 2007 | 25.23 | 25.92 | 25.13 | 25.31 | 294,581 | +0.18(+0.71%) |
Dec 29, 2006 | 25.41 | 25.46 | 25.07 | 25.13 | 175,455 | -0.32(-1.26%) |
Dec 28, 2006 | 25.69 | 25.87 | 25.39 | 25.45 | 231,576 | -0.27(-1.04%) |
Dec 27, 2006 | 25.27 | 25.74 | 25.26 | 25.72 | 173,369 | +0.46(+1.84%) |
Dec 26, 2006 | 25.24 | 25.44 | 25.13 | 25.26 | 211,548 | +0.03(+0.11%) |
Dec 22, 2006 | 25.36 | 25.36 | 25.15 | 25.23 | 160,434 | -0.15(-0.59%) |
Dec 21, 2006 | 25.50 | 25.59 | 25.26 | 25.38 | 472,123 | -0.11(-0.43%) |
Dec 20, 2006 | 25.67 | 25.74 | 25.48 | 25.49 | 186,095 | -0.13(-0.51%) |
Dec 19, 2006 | 25.59 | 25.64 | 25.47 | 25.61 | 512,597 | +0.00(+0.02%) |
Dec 18, 2006 | 26.03 | 26.08 | 25.46 | 25.61 | 465,447 | -0.35(-1.37%) |
Dec 15, 2006 | 25.93 | 26.09 | 25.82 | 25.96 | 318,782 | +0.07(+0.28%) |
Dec 14, 2006 | 25.50 | 26.00 | 25.43 | 25.89 | 195,901 | +0.27(+1.07%) |
Dec 13, 2006 | 25.69 | 25.71 | 25.40 | 25.62 | 332,134 | +0.00(+0.00%) |
Dec 12, 2006 | 25.64 | 25.71 | 25.42 | 25.62 | 191,519 | -0.08(-0.32%) |
Dec 11, 2006 | 25.76 | 25.93 | 25.58 | 25.70 | 242,216 | +0.00(+0.02%) |
Dec 08, 2006 | 25.72 | 25.81 | 25.55 | 25.70 | 303,552 | -0.05(-0.19%) |
Dec 07, 2006 | 26.29 | 26.29 | 25.70 | 25.74 | 212,174 | -0.49(-1.88%) |
Dec 06, 2006 | 26.21 | 26.30 | 26.11 | 26.24 | 256,194 | +0.02(+0.09%) |
Dec 05, 2006 | 26.12 | 26.38 | 26.12 | 26.21 | 542,639 | +0.12(+0.44%) |
Dec 04, 2006 | 25.75 | 26.12 | 25.41 | 26.10 | 441,664 | +0.45(+1.74%) |
Dec 01, 2006 | 25.42 | 25.69 | 25.36 | 25.65 | 397,226 | +0.22(+0.87%) |
Nov 30, 2006 | 25.38 | 25.58 | 25.19 | 25.43 | 241,381 | +0.07(+0.28%) |
Nov 29, 2006 | 24.94 | 25.41 | 24.82 | 25.36 | 365,723 | +0.46(+1.87%) |
Nov 28, 2006 | 24.66 | 24.90 | 24.30 | 24.90 | 442,915 | +0.16(+0.66%) |
Nov 27, 2006 | 24.69 | 25.12 | 24.63 | 24.73 | 534,711 | -0.08(-0.31%) |
Nov 24, 2006 | 24.85 | 25.04 | 24.67 | 24.81 | 96,803 | -0.14(-0.56%) |
Nov 22, 2006 | 24.92 | 25.08 | 24.73 | 24.95 | 256,194 | +0.10(+0.39%) |
Nov 21, 2006 | 24.54 | 24.92 | 24.52 | 24.85 | 656,550 | +0.23(+0.95%) |
Nov 20, 2006 | 24.45 | 24.62 | 24.44 | 24.62 | 436,865 | +0.08(+0.33%) |
Nov 17, 2006 | 24.71 | 24.76 | 24.45 | 24.54 | 283,107 | -0.27(-1.08%) |
Nov 16, 2006 | 24.52 | 24.92 | 24.50 | 24.80 | 289,574 | +0.08(+0.33%) |
Nov 15, 2006 | 24.53 | 24.80 | 24.47 | 24.72 | 296,459 | +0.20(+0.82%) |
Nov 14, 2006 | 23.74 | 24.66 | 23.69 | 24.52 | 441,038 | +0.86(+3.65%) |
Nov 13, 2006 | 23.65 | 23.89 | 23.57 | 23.66 | 324,415 | -0.09(-0.38%) |
Nov 10, 2006 | 23.40 | 23.77 | 23.40 | 23.75 | 161,060 | +0.39(+1.66%) |
Nov 09, 2006 | 23.60 | 23.60 | 23.17 | 23.36 | 310,228 | -0.23(-1.00%) |
Nov 08, 2006 | 23.13 | 23.72 | 23.04 | 23.60 | 361,342 | +0.28(+1.19%) |
Nov 07, 2006 | 23.10 | 23.39 | 22.97 | 23.32 | 298,128 | +0.24(+1.04%) |
Nov 06, 2006 | 22.86 | 23.19 | 22.75 | 23.08 | 113,701 | +0.31(+1.35%) |
Nov 03, 2006 | 22.87 | 22.97 | 22.53 | 22.77 | 232,410 | -0.00(-0.02%) |
Nov 02, 2006 | 22.74 | 22.94 | 22.59 | 22.78 | 207,792 | -0.09(-0.38%) |
Nov 01, 2006 | 23.11 | 23.18 | 22.86 | 22.86 | 304,595 | -0.22(-0.93%) |
Oct 31, 2006 | 23.22 | 23.30 | 22.99 | 23.08 | 307,308 | -0.16(-0.68%) |
Oct 30, 2006 | 22.79 | 23.39 | 22.79 | 23.24 | 281,021 | +0.35(+1.53%) |
Oct 27, 2006 | 23.13 | 23.13 | 22.77 | 22.89 | 392,428 | -0.36(-1.55%) |
Oct 26, 2006 | 23.39 | 23.73 | 22.74 | 23.25 | 1,328,747 | +1.69(+7.85%) |
Oct 25, 2006 | 21.49 | 21.81 | 21.21 | 21.56 | 157,096 | +0.11(+0.51%) |
Oct 24, 2006 | 21.45 | 21.55 | 21.26 | 21.44 | 134,564 | +0.01(+0.04%) |
Oct 23, 2006 | 21.21 | 21.67 | 21.09 | 21.44 | 138,319 | +0.11(+0.49%) |
Oct 20, 2006 | 21.91 | 21.91 | 21.33 | 21.33 | 185,469 | -0.51(-2.33%) |
Oct 19, 2006 | 21.50 | 21.95 | 21.50 | 21.84 | 325,667 | +0.10(+0.44%) |
Oct 18, 2006 | 21.97 | 22.29 | 21.73 | 21.74 | 400,147 | -0.20(-0.90%) |
Oct 17, 2006 | 21.60 | 22.02 | 21.60 | 21.94 | 374,277 | +0.22(+1.02%) |
Oct 16, 2006 | 21.76 | 21.80 | 21.56 | 21.72 | 363,428 | +0.03(+0.15%) |
Oct 13, 2006 | 21.45 | 21.74 | 21.38 | 21.68 | 280,186 | +0.31(+1.44%) |
Oct 12, 2006 | 20.77 | 21.44 | 20.77 | 21.38 | 233,036 | +0.66(+3.17%) |
Oct 11, 2006 | 20.55 | 20.82 | 20.42 | 20.72 | 219,058 | +0.08(+0.37%) |
Oct 10, 2006 | 20.85 | 20.85 | 20.63 | 20.64 | 223,022 | -0.16(-0.76%) |
Oct 09, 2006 | 20.78 | 20.88 | 20.60 | 20.80 | 501,122 | -0.08(-0.37%) |
Oct 06, 2006 | 20.85 | 20.97 | 20.48 | 20.88 | 453,138 | +0.03(+0.14%) |
Oct 05, 2006 | 20.69 | 20.97 | 20.50 | 20.85 | 596,882 | +0.09(+0.44%) |
Oct 04, 2006 | 19.89 | 20.83 | 19.85 | 20.76 | 649,039 | +1.02(+5.15%) |
Oct 03, 2006 | 19.89 | 20.09 | 19.64 | 19.74 | 768,374 | -0.32(-1.58%) |
Oct 02, 2006 | 20.16 | 20.27 | 19.85 | 20.06 | 793,827 | -0.24(-1.18%) |
Sep 29, 2006 | 20.61 | 20.61 | 20.23 | 20.30 | 820,322 | -0.24(-1.17%) |
Sep 28, 2006 | 20.43 | 20.58 | 20.20 | 20.54 | 372,817 | +0.10(+0.47%) |
Sep 27, 2006 | 20.42 | 20.68 | 20.37 | 20.44 | 310,646 | -0.06(-0.28%) |
Sep 26, 2006 | 20.45 | 20.75 | 20.40 | 20.50 | 513,849 | +0.08(+0.40%) |
Sep 25, 2006 | 20.42 | 20.51 | 20.06 | 20.42 | 590,832 | +0.07(+0.35%) |
Sep 22, 2006 | 20.44 | 20.44 | 20.13 | 20.35 | 619,414 | -0.11(-0.56%) |
Sep 21, 2006 | 20.52 | 20.52 | 20.26 | 20.46 | 603,976 | -0.00(-0.02%) |
Sep 20, 2006 | 20.25 | 20.47 | 20.08 | 20.47 | 435,196 | +0.32(+1.57%) |
Sep 19, 2006 | 19.87 | 20.17 | 19.73 | 20.15 | 666,147 | +0.35(+1.79%) |
Sep 18, 2006 | 19.75 | 19.94 | 19.46 | 19.80 | 647,370 | +0.14(+0.73%) |
Sep 15, 2006 | 19.79 | 19.79 | 19.51 | 19.65 | 514,683 | -0.02(-0.10%) |
Sep 14, 2006 | 19.53 | 19.75 | 19.53 | 19.67 | 898,140 | +0.09(+0.46%) |
Sep 13, 2006 | 19.77 | 19.77 | 19.49 | 19.58 | 2,646,020 | -0.19(-0.97%) |
Sep 12, 2006 | 20.73 | 20.73 | 19.64 | 19.77 | 1,774,584 | -1.41(-6.65%) |
Sep 11, 2006 | 20.99 | 21.23 | 20.78 | 21.18 | 305,639 | +0.14(+0.66%) |
Sep 08, 2006 | 21.04 | 21.16 | 20.88 | 21.04 | 228,655 | -0.03(-0.14%) |
Sep 07, 2006 | 21.04 | 21.43 | 20.83 | 21.07 | 249,726 | -0.04(-0.18%) |
Sep 06, 2006 | 21.52 | 21.52 | 21.04 | 21.11 | 104,105 | -0.50(-2.31%) |
Sep 05, 2006 | 21.15 | 21.68 | 20.96 | 21.61 | 177,124 | +0.56(+2.64%) |
Sep 01, 2006 | 21.12 | 21.41 | 20.95 | 21.05 | 109,112 | -0.02(-0.09%) |
Aug 31, 2006 | 20.94 | 21.22 | 20.84 | 21.07 | 128,514 | +0.13(+0.64%) |
Aug 30, 2006 | 21.07 | 21.26 | 20.83 | 20.94 | 118,708 | -0.01(-0.05%) |
Aug 29, 2006 | 20.66 | 21.04 | 20.59 | 20.95 | 210,713 | +0.25(+1.23%) |
Aug 28, 2006 | 20.30 | 20.79 | 20.25 | 20.69 | 218,432 | +0.43(+2.11%) |
Aug 25, 2006 | 20.61 | 20.61 | 20.13 | 20.27 | 167,945 | -0.33(-1.58%) |
Aug 24, 2006 | 20.68 | 20.84 | 20.25 | 20.59 | 144,578 | +0.03(+0.14%) |
Aug 23, 2006 | 21.24 | 21.24 | 20.44 | 20.56 | 116,414 | -0.65(-3.05%) |
Aug 22, 2006 | 21.23 | 21.40 | 21.04 | 21.21 | 72,393 | -0.04(-0.18%) |
Aug 21, 2006 | 21.34 | 21.42 | 21.01 | 21.25 | 108,277 | -0.29(-1.36%) |
Aug 18, 2006 | 21.79 | 21.79 | 21.43 | 21.54 | 211,339 | -0.17(-0.77%) |
Aug 17, 2006 | 21.85 | 22.05 | 21.61 | 21.71 | 174,621 | -0.26(-1.18%) |
Aug 16, 2006 | 21.65 | 22.02 | 21.65 | 21.97 | 124,550 | +0.44(+2.03%) |
Aug 15, 2006 | 21.26 | 21.63 | 21.26 | 21.53 | 82,199 | +0.51(+2.42%) |
Aug 14, 2006 | 20.99 | 21.64 | 20.95 | 21.02 | 107,860 | +0.16(+0.78%) |
Aug 11, 2006 | 21.11 | 21.16 | 20.78 | 20.86 | 110,572 | -0.35(-1.65%) |
Aug 10, 2006 | 21.07 | 21.39 | 20.87 | 21.21 | 298,337 | +0.02(+0.11%) |
Aug 09, 2006 | 21.29 | 21.58 | 21.09 | 21.19 | 165,024 | -0.15(-0.70%) |
Aug 08, 2006 | 22.05 | 22.11 | 21.16 | 21.33 | 249,309 | -0.62(-2.82%) |
Aug 07, 2006 | 22.14 | 22.14 | 21.70 | 21.95 | 128,723 | -0.28(-1.27%) |
Aug 04, 2006 | 22.70 | 22.77 | 21.91 | 22.24 | 201,951 | -0.24(-1.09%) |
Aug 03, 2006 | 22.22 | 22.56 | 21.93 | 22.48 | 485,267 | +0.00(+0.00%) |
Aug 02, 2006 | 22.72 | 22.92 | 22.20 | 22.48 | 211,756 | -0.12(-0.53%) |
Aug 01, 2006 | 22.88 | 22.89 | 22.37 | 22.60 | 261,827 | -0.40(-1.75%) |
Jul 31, 2006 | 23.18 | 23.22 | 22.68 | 23.00 | 222,605 | -0.29(-1.26%) |
Jul 28, 2006 | 22.61 | 23.53 | 22.55 | 23.30 | 351,119 | +0.80(+3.56%) |
Jul 27, 2006 | 23.77 | 24.37 | 22.25 | 22.49 | 718,721 | +0.47(+2.13%) |
Jul 26, 2006 | 21.88 | 22.21 | 21.44 | 22.02 | 304,178 | +0.13(+0.59%) |
Jul 25, 2006 | 21.43 | 22.02 | 21.29 | 21.90 | 170,239 | +0.43(+2.01%) |
Jul 24, 2006 | 20.81 | 21.50 | 20.80 | 21.46 | 270,798 | +0.76(+3.66%) |
Jul 21, 2006 | 20.90 | 20.97 | 20.48 | 20.71 | 153,549 | -0.31(-1.46%) |
Jul 20, 2006 | 21.64 | 21.73 | 20.92 | 21.01 | 147,708 | -0.58(-2.71%) |
Jul 19, 2006 | 20.93 | 21.69 | 20.77 | 21.60 | 182,548 | +0.71(+3.42%) |
Jul 18, 2006 | 20.40 | 20.90 | 20.40 | 20.88 | 330,674 | +0.55(+2.71%) |
Jul 17, 2006 | 20.49 | 20.59 | 20.13 | 20.33 | 750,223 | -0.25(-1.23%) |
Jul 14, 2006 | 21.33 | 21.40 | 20.29 | 20.59 | 223,022 | -0.82(-3.83%) |
Jul 13, 2006 | 22.11 | 22.11 | 21.25 | 21.41 | 260,366 | -0.79(-3.54%) |
Jul 12, 2006 | 22.38 | 22.50 | 22.14 | 22.19 | 260,366 | -0.24(-1.07%) |
Jul 11, 2006 | 21.96 | 22.46 | 21.62 | 22.43 | 203,203 | +0.41(+1.85%) |
Jul 10, 2006 | 22.10 | 22.37 | 21.93 | 22.02 | 234,914 | -0.07(-0.33%) |
Jul 07, 2006 | 22.91 | 22.98 | 22.06 | 22.10 | 175,038 | -0.84(-3.68%) |
Jul 06, 2006 | 22.50 | 23.20 | 22.48 | 22.94 | 151,672 | +0.51(+2.29%) |
Jul 05, 2006 | 22.96 | 22.96 | 22.21 | 22.43 | 225,526 | -0.66(-2.84%) |
Jul 03, 2006 | 23.18 | 23.25 | 22.83 | 23.08 | 105,356 | +0.08(+0.33%) |
Jun 30, 2006 | 22.86 | 23.06 | 22.52 | 23.01 | 236,374 | +0.31(+1.37%) |
Jun 29, 2006 | 22.02 | 22.74 | 21.86 | 22.70 | 323,998 | +0.72(+3.29%) |
Jun 28, 2006 | 21.85 | 22.19 | 21.61 | 21.97 | 199,239 | +0.20(+0.90%) |
Jun 27, 2006 | 22.03 | 22.25 | 21.73 | 21.78 | 257,654 | -0.23(-1.02%) |
Jun 26, 2006 | 21.80 | 22.05 | 21.72 | 22.00 | 210,505 | +0.26(+1.21%) |
Jun 23, 2006 | 21.57 | 21.84 | 21.41 | 21.74 | 231,993 | -0.10(-0.44%) |
Jun 22, 2006 | 21.98 | 22.14 | 21.45 | 21.83 | 247,640 | -0.29(-1.30%) |
Jun 21, 2006 | 21.62 | 22.30 | 21.52 | 22.12 | 389,924 | +0.85(+3.99%) |
Jun 20, 2006 | 21.52 | 21.55 | 21.09 | 21.27 | 325,041 | -0.27(-1.27%) |
Jun 19, 2006 | 22.12 | 22.26 | 21.21 | 21.55 | 204,663 | -0.38(-1.73%) |
Jun 16, 2006 | 21.83 | 22.38 | 21.61 | 21.92 | 601,889 | +0.09(+0.42%) |
Jun 15, 2006 | 21.28 | 21.95 | 21.09 | 21.83 | 359,673 | +0.62(+2.94%) |
Jun 14, 2006 | 21.07 | 21.57 | 21.07 | 21.21 | 199,656 | +0.02(+0.09%) |
Jun 13, 2006 | 21.34 | 21.65 | 21.01 | 21.19 | 275,805 | -0.32(-1.47%) |
Jun 12, 2006 | 22.27 | 22.27 | 21.46 | 21.51 | 195,692 | -0.76(-3.42%) |
Jun 09, 2006 | 22.62 | 22.74 | 22.01 | 22.27 | 149,585 | -0.28(-1.25%) |
Jun 08, 2006 | 23.00 | 23.00 | 21.57 | 22.55 | 328,796 | -0.45(-1.94%) |
Jun 07, 2006 | 22.83 | 23.30 | 22.67 | 23.00 | 308,351 | +0.13(+0.57%) |
Jun 06, 2006 | 23.09 | 23.27 | 22.42 | 22.87 | 413,708 | -0.10(-0.44%) |
Jun 05, 2006 | 23.27 | 23.41 | 22.86 | 22.97 | 419,340 | -0.37(-1.60%) |
Jun 02, 2006 | 23.37 | 23.53 | 22.87 | 23.34 | 393,471 | +0.12(+0.50%) |