Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 31.29 | 31.40 | 30.74 | 30.94 | 215,688 | -0.25(-0.81%) |
Jun 28, 2007 | 31.23 | 31.49 | 31.10 | 31.19 | 164,576 | +0.02(+0.05%) |
Jun 27, 2007 | 31.02 | 31.30 | 30.39 | 31.17 | 415,166 | -0.04(-0.12%) |
Jun 26, 2007 | 31.79 | 31.85 | 30.97 | 31.21 | 366,277 | -0.47(-1.50%) |
Jun 25, 2007 | 31.97 | 32.16 | 31.56 | 31.69 | 373,336 | -0.28(-0.89%) |
Jun 22, 2007 | 32.09 | 32.12 | 31.75 | 31.97 | 447,585 | -0.21(-0.64%) |
Jun 21, 2007 | 32.32 | 32.50 | 31.95 | 32.18 | 573,076 | -0.28(-0.85%) |
Jun 20, 2007 | 32.13 | 32.73 | 32.10 | 32.45 | 800,529 | +0.15(+0.47%) |
Jun 19, 2007 | 31.42 | 32.33 | 31.36 | 32.30 | 326,669 | +0.80(+2.55%) |
Jun 18, 2007 | 31.46 | 31.62 | 31.28 | 31.49 | 166,668 | +0.02(+0.07%) |
Jun 15, 2007 | 31.46 | 31.75 | 31.35 | 31.47 | 472,030 | +0.77(+2.52%) |
Jun 14, 2007 | 30.39 | 30.70 | 30.35 | 30.70 | 173,465 | +0.38(+1.26%) |
Jun 13, 2007 | 30.17 | 30.32 | 29.92 | 30.32 | 435,689 | +0.28(+0.92%) |
Jun 12, 2007 | 29.81 | 30.40 | 29.76 | 30.04 | 289,283 | +0.06(+0.20%) |
Jun 11, 2007 | 29.80 | 30.22 | 29.68 | 29.98 | 161,700 | +0.08(+0.28%) |
Jun 08, 2007 | 29.45 | 30.00 | 29.45 | 29.90 | 150,197 | +0.41(+1.37%) |
Jun 07, 2007 | 29.57 | 29.70 | 29.37 | 29.49 | 417,912 | -0.08(-0.28%) |
Jun 06, 2007 | 29.76 | 29.81 | 29.45 | 29.57 | 245,492 | -0.39(-1.30%) |
Jun 05, 2007 | 30.22 | 30.22 | 29.71 | 29.96 | 185,230 | -0.45(-1.48%) |
Jun 04, 2007 | 30.00 | 30.64 | 29.90 | 30.42 | 266,407 | +0.25(+0.84%) |
Jun 01, 2007 | 29.94 | 30.26 | 29.85 | 30.16 | 297,257 | +0.24(+0.79%) |
May 31, 2007 | 29.44 | 29.96 | 29.44 | 29.93 | 315,819 | +0.58(+1.98%) |
May 30, 2007 | 28.79 | 29.48 | 28.69 | 29.35 | 588,893 | +0.31(+1.08%) |
May 29, 2007 | 28.69 | 29.05 | 28.66 | 29.03 | 151,504 | +0.31(+1.09%) |
May 25, 2007 | 28.69 | 28.78 | 28.57 | 28.72 | 154,772 | +0.09(+0.32%) |
May 24, 2007 | 28.80 | 29.11 | 28.50 | 28.63 | 411,114 | -0.22(-0.77%) |
May 23, 2007 | 28.74 | 29.34 | 28.63 | 28.85 | 336,734 | +0.17(+0.59%) |
May 22, 2007 | 28.73 | 28.79 | 28.43 | 28.68 | 371,245 | -0.08(-0.29%) |
May 21, 2007 | 28.63 | 28.95 | 28.14 | 28.76 | 193,334 | +0.09(+0.32%) |
May 18, 2007 | 28.43 | 28.69 | 28.09 | 28.67 | 302,616 | +0.25(+0.89%) |
May 17, 2007 | 28.23 | 28.54 | 27.92 | 28.42 | 314,381 | +0.10(+0.35%) |
May 16, 2007 | 28.17 | 28.37 | 27.74 | 28.32 | 413,467 | +0.23(+0.82%) |
May 15, 2007 | 28.23 | 28.60 | 27.85 | 28.09 | 275,296 | -0.15(-0.51%) |
May 14, 2007 | 28.73 | 28.79 | 28.11 | 28.24 | 291,375 | -0.54(-1.89%) |
May 11, 2007 | 28.45 | 28.78 | 28.40 | 28.78 | 165,622 | +0.44(+1.57%) |
May 10, 2007 | 28.84 | 28.84 | 28.27 | 28.34 | 297,126 | -0.61(-2.11%) |
May 09, 2007 | 28.66 | 28.99 | 28.31 | 28.95 | 247,060 | +0.16(+0.56%) |
May 08, 2007 | 28.78 | 28.93 | 28.58 | 28.79 | 225,361 | -0.18(-0.63%) |
May 07, 2007 | 28.94 | 28.97 | 28.73 | 28.97 | 156,210 | +0.05(+0.16%) |
May 04, 2007 | 29.22 | 29.22 | 28.69 | 28.92 | 243,139 | -0.30(-1.02%) |
May 03, 2007 | 29.41 | 29.51 | 29.09 | 29.22 | 400,264 | -0.57(-1.90%) |
May 02, 2007 | 29.56 | 29.98 | 29.48 | 29.79 | 600,005 | +0.26(+0.88%) |
May 01, 2007 | 29.31 | 29.55 | 29.01 | 29.53 | 649,548 | +0.23(+0.78%) |
Apr 30, 2007 | 29.17 | 29.45 | 29.06 | 29.30 | 419,219 | +0.11(+0.39%) |
Apr 27, 2007 | 28.69 | 29.72 | 28.65 | 29.18 | 313,336 | +0.54(+1.87%) |
Apr 26, 2007 | 28.40 | 28.72 | 28.15 | 28.65 | 203,400 | +0.21(+0.73%) |
Apr 25, 2007 | 28.70 | 28.80 | 28.38 | 28.44 | 333,466 | -0.16(-0.56%) |
Apr 24, 2007 | 28.73 | 28.80 | 28.30 | 28.60 | 290,460 | -0.17(-0.58%) |
Apr 23, 2007 | 29.12 | 29.20 | 28.69 | 28.77 | 111,634 | -0.46(-1.57%) |
Apr 20, 2007 | 29.05 | 29.24 | 28.70 | 29.23 | 203,531 | +0.73(+2.55%) |
Apr 19, 2007 | 28.69 | 28.69 | 28.30 | 28.50 | 168,236 | -0.18(-0.64%) |
Apr 18, 2007 | 28.69 | 28.79 | 28.57 | 28.69 | 126,144 | -0.09(-0.32%) |
Apr 17, 2007 | 28.64 | 28.92 | 28.54 | 28.78 | 136,210 | +0.16(+0.56%) |
Apr 16, 2007 | 28.39 | 28.70 | 28.38 | 28.62 | 129,151 | +0.34(+1.22%) |
Apr 13, 2007 | 27.88 | 28.29 | 27.88 | 28.27 | 132,942 | +0.35(+1.26%) |
Apr 12, 2007 | 27.65 | 27.92 | 27.46 | 27.92 | 153,073 | +0.25(+0.91%) |
Apr 11, 2007 | 27.79 | 27.82 | 27.50 | 27.67 | 286,146 | -0.10(-0.36%) |
Apr 10, 2007 | 27.62 | 27.87 | 27.55 | 27.77 | 141,962 | +0.08(+0.28%) |
Apr 09, 2007 | 27.81 | 27.82 | 27.51 | 27.69 | 278,956 | -0.15(-0.55%) |
Apr 05, 2007 | 27.62 | 27.89 | 27.58 | 27.85 | 162,223 | +0.04(+0.14%) |
Apr 04, 2007 | 27.82 | 28.00 | 27.69 | 27.81 | 322,355 | +0.02(+0.08%) |
Apr 03, 2007 | 27.72 | 27.90 | 27.51 | 27.78 | 313,466 | +0.15(+0.53%) |
Apr 02, 2007 | 27.54 | 27.65 | 27.31 | 27.64 | 226,668 | +0.15(+0.53%) |
Mar 30, 2007 | 27.45 | 27.65 | 27.32 | 27.49 | 301,701 | +0.03(+0.11%) |
Mar 29, 2007 | 27.39 | 27.49 | 27.16 | 27.46 | 351,767 | +0.21(+0.79%) |
Mar 28, 2007 | 27.00 | 27.41 | 26.74 | 27.25 | 405,232 | +0.12(+0.45%) |
Mar 27, 2007 | 26.91 | 27.17 | 26.61 | 27.13 | 336,996 | +0.18(+0.65%) |
Mar 26, 2007 | 26.87 | 27.01 | 26.74 | 26.95 | 123,661 | +0.02(+0.09%) |
Mar 23, 2007 | 26.85 | 26.98 | 26.71 | 26.93 | 100,915 | +0.08(+0.28%) |
Mar 22, 2007 | 26.68 | 27.04 | 26.51 | 26.85 | 140,916 | +0.26(+0.98%) |
Mar 21, 2007 | 26.15 | 26.81 | 26.04 | 26.59 | 190,589 | +0.44(+1.67%) |
Mar 20, 2007 | 25.65 | 26.25 | 25.65 | 26.16 | 106,667 | -0.15(-0.55%) |
Mar 19, 2007 | 26.40 | 26.42 | 26.12 | 26.30 | 245,492 | +0.02(+0.06%) |
Mar 16, 2007 | 25.84 | 26.29 | 25.65 | 26.29 | 635,430 | +0.45(+1.75%) |
Mar 15, 2007 | 25.57 | 25.83 | 25.54 | 25.83 | 207,322 | +0.26(+1.02%) |
Mar 14, 2007 | 25.12 | 25.80 | 25.12 | 25.57 | 367,192 | +0.46(+1.83%) |
Mar 13, 2007 | 25.57 | 25.69 | 25.07 | 25.11 | 231,243 | -0.46(-1.79%) |
Mar 12, 2007 | 25.35 | 25.61 | 25.29 | 25.57 | 197,387 | +0.01(+0.03%) |
Mar 09, 2007 | 25.59 | 25.62 | 25.15 | 25.57 | 459,219 | +0.13(+0.51%) |
Mar 08, 2007 | 25.42 | 25.59 | 25.10 | 25.44 | 246,668 | +0.28(+1.13%) |
Mar 07, 2007 | 25.22 | 25.44 | 25.09 | 25.15 | 160,132 | -0.12(-0.48%) |
Mar 06, 2007 | 25.24 | 25.40 | 25.05 | 25.28 | 231,374 | +0.21(+0.82%) |
Mar 05, 2007 | 25.38 | 25.62 | 24.86 | 25.07 | 513,337 | -0.57(-2.21%) |
Mar 02, 2007 | 25.87 | 25.96 | 25.43 | 25.63 | 293,074 | -0.33(-1.27%) |
Mar 01, 2007 | 25.72 | 26.08 | 25.47 | 25.96 | 312,682 | -0.21(-0.79%) |
Feb 28, 2007 | 26.22 | 26.32 | 25.63 | 26.17 | 323,532 | -0.05(-0.20%) |
Feb 27, 2007 | 26.85 | 26.85 | 26.22 | 26.22 | 678,306 | -1.06(-3.87%) |
Feb 26, 2007 | 27.51 | 27.65 | 27.14 | 27.28 | 253,727 | -0.24(-0.89%) |
Feb 23, 2007 | 27.23 | 27.59 | 26.97 | 27.52 | 1,482,757 | +0.29(+1.07%) |
Feb 22, 2007 | 27.06 | 27.26 | 26.97 | 27.23 | 341,571 | +0.18(+0.65%) |
Feb 21, 2007 | 26.79 | 27.26 | 26.59 | 27.06 | 296,996 | +0.32(+1.20%) |
Feb 20, 2007 | 26.74 | 26.84 | 26.42 | 26.74 | 255,296 | +0.02(+0.09%) |
Feb 16, 2007 | 26.38 | 26.77 | 26.05 | 26.71 | 458,304 | +0.44(+1.66%) |
Feb 15, 2007 | 26.12 | 26.38 | 25.67 | 26.28 | 349,676 | +0.18(+0.67%) |
Feb 14, 2007 | 25.97 | 26.14 | 25.79 | 26.10 | 252,943 | +0.21(+0.80%) |
Feb 13, 2007 | 25.76 | 26.00 | 25.64 | 25.89 | 200,724 | +0.16(+0.62%) |
Feb 12, 2007 | 25.70 | 25.77 | 25.53 | 25.73 | 213,858 | +0.02(+0.09%) |
Feb 09, 2007 | 26.01 | 26.06 | 25.63 | 25.71 | 264,315 | -0.25(-0.97%) |
Feb 08, 2007 | 26.12 | 26.19 | 25.84 | 25.96 | 260,002 | -0.15(-0.59%) |
Feb 07, 2007 | 25.86 | 26.12 | 25.53 | 26.12 | 303,662 | +0.34(+1.31%) |
Feb 06, 2007 | 25.91 | 25.96 | 25.72 | 25.78 | 180,393 | +0.05(+0.18%) |
Feb 05, 2007 | 27.35 | 27.35 | 25.64 | 25.73 | 553,599 | -1.61(-5.90%) |
Feb 02, 2007 | 26.74 | 27.73 | 26.69 | 27.35 | 708,894 | +1.12(+4.26%) |
Feb 01, 2007 | 25.96 | 26.23 | 25.89 | 26.23 | 153,857 | +0.27(+1.03%) |
Jan 31, 2007 | 25.89 | 26.11 | 25.55 | 25.96 | 162,746 | +0.08(+0.30%) |
Jan 30, 2007 | 25.69 | 25.89 | 25.59 | 25.89 | 206,537 | +0.21(+0.83%) |
Jan 29, 2007 | 25.63 | 25.79 | 25.40 | 25.67 | 211,897 | +0.07(+0.27%) |
Jan 26, 2007 | 25.47 | 25.66 | 25.34 | 25.60 | 144,968 | +0.14(+0.54%) |
Jan 25, 2007 | 25.39 | 25.57 | 25.24 | 25.47 | 395,820 | +0.08(+0.33%) |
Jan 24, 2007 | 25.13 | 25.65 | 25.05 | 25.38 | 343,793 | +0.27(+1.07%) |
Jan 23, 2007 | 24.86 | 25.24 | 24.72 | 25.11 | 163,138 | +0.23(+0.92%) |
Jan 22, 2007 | 25.02 | 25.12 | 24.82 | 24.89 | 246,930 | -0.17(-0.67%) |
Jan 19, 2007 | 25.04 | 25.15 | 24.95 | 25.05 | 314,643 | +0.05(+0.18%) |
Jan 18, 2007 | 25.05 | 25.14 | 24.86 | 25.01 | 262,485 | -0.05(-0.18%) |
Jan 17, 2007 | 25.28 | 25.42 | 25.05 | 25.05 | 176,210 | -0.23(-0.91%) |
Jan 16, 2007 | 25.21 | 25.33 | 25.16 | 25.28 | 210,851 | +0.19(+0.76%) |
Jan 12, 2007 | 25.05 | 25.17 | 24.87 | 25.09 | 144,445 | +0.10(+0.40%) |
Jan 11, 2007 | 24.50 | 25.05 | 24.50 | 24.99 | 216,341 | +0.44(+1.78%) |
Jan 10, 2007 | 24.56 | 24.73 | 24.48 | 24.56 | 274,773 | -0.04(-0.16%) |
Jan 09, 2007 | 24.71 | 24.76 | 24.50 | 24.59 | 271,113 | -0.15(-0.62%) |
Jan 08, 2007 | 24.86 | 24.88 | 24.64 | 24.75 | 205,230 | -0.15(-0.58%) |
Jan 05, 2007 | 24.52 | 25.10 | 24.43 | 24.89 | 255,296 | -0.21(-0.82%) |
Jan 04, 2007 | 25.12 | 25.24 | 24.94 | 25.10 | 518,827 | -0.02(-0.09%) |
Jan 03, 2007 | 25.28 | 25.44 | 24.98 | 25.12 | 363,793 | -0.05(-0.21%) |
Dec 29, 2006 | 25.32 | 25.32 | 25.10 | 25.18 | 185,361 | -0.18(-0.72%) |
Dec 28, 2006 | 25.57 | 25.63 | 25.36 | 25.36 | 208,367 | -0.20(-0.78%) |
Dec 27, 2006 | 25.27 | 25.69 | 25.27 | 25.56 | 171,896 | +0.39(+1.55%) |
Dec 26, 2006 | 25.03 | 25.24 | 24.98 | 25.17 | 151,373 | +0.15(+0.61%) |
Dec 22, 2006 | 25.40 | 25.44 | 24.89 | 25.02 | 328,760 | -0.37(-1.48%) |
Dec 21, 2006 | 25.40 | 25.54 | 25.24 | 25.39 | 317,388 | +0.06(+0.24%) |
Dec 20, 2006 | 25.50 | 25.66 | 25.28 | 25.33 | 619,482 | -0.14(-0.54%) |
Dec 19, 2006 | 25.41 | 25.47 | 25.13 | 25.47 | 486,932 | +0.07(+0.27%) |
Dec 18, 2006 | 25.28 | 25.44 | 25.21 | 25.40 | 1,072,819 | +0.08(+0.30%) |
Dec 15, 2006 | 25.24 | 25.40 | 25.22 | 25.32 | 474,383 | +0.23(+0.91%) |
Dec 14, 2006 | 24.97 | 25.24 | 24.97 | 25.09 | 191,112 | +0.19(+0.77%) |
Dec 13, 2006 | 25.07 | 25.11 | 24.80 | 24.90 | 186,014 | -0.05(-0.18%) |
Dec 12, 2006 | 25.18 | 25.47 | 24.78 | 24.95 | 338,042 | -0.21(-0.85%) |
Dec 11, 2006 | 24.71 | 26.12 | 24.71 | 25.16 | 980,400 | +0.47(+1.89%) |
Dec 08, 2006 | 24.71 | 24.86 | 24.49 | 24.69 | 674,646 | -0.02(-0.06%) |
Dec 07, 2006 | 24.76 | 24.87 | 24.65 | 24.71 | 335,950 | -0.08(-0.31%) |
Dec 06, 2006 | 24.59 | 24.98 | 24.56 | 24.79 | 848,765 | +0.12(+0.50%) |
Dec 05, 2006 | 24.40 | 24.81 | 24.35 | 24.66 | 462,618 | +0.27(+1.10%) |
Dec 04, 2006 | 23.93 | 24.53 | 23.93 | 24.40 | 410,068 | +0.53(+2.21%) |
Dec 01, 2006 | 23.80 | 23.94 | 23.75 | 23.87 | 621,573 | +0.00(+0.00%) |
Nov 30, 2006 | 23.97 | 24.07 | 23.74 | 23.87 | 260,002 | -0.09(-0.38%) |
Nov 29, 2006 | 24.01 | 24.38 | 23.86 | 23.96 | 175,687 | -0.01(-0.03%) |
Nov 28, 2006 | 23.94 | 24.04 | 23.68 | 23.97 | 368,761 | +0.01(+0.03%) |
Nov 27, 2006 | 24.11 | 24.17 | 23.96 | 23.96 | 339,872 | -0.33(-1.35%) |
Nov 24, 2006 | 24.33 | 24.39 | 24.22 | 24.29 | 88,497 | -0.11(-0.47%) |
Nov 22, 2006 | 24.50 | 24.55 | 24.36 | 24.40 | 213,335 | -0.07(-0.28%) |
Nov 21, 2006 | 24.72 | 24.78 | 24.41 | 24.47 | 188,367 | -0.24(-0.99%) |
Nov 20, 2006 | 24.71 | 24.82 | 24.61 | 24.72 | 176,472 | +0.05(+0.19%) |
Nov 17, 2006 | 24.59 | 24.70 | 24.48 | 24.67 | 368,892 | +0.08(+0.31%) |
Nov 16, 2006 | 24.67 | 24.83 | 24.48 | 24.59 | 293,989 | -0.01(-0.03%) |
Nov 15, 2006 | 24.59 | 24.69 | 24.45 | 24.60 | 252,812 | +0.01(+0.03%) |
Nov 14, 2006 | 24.56 | 24.68 | 24.45 | 24.59 | 184,576 | +0.08(+0.31%) |
Nov 13, 2006 | 24.52 | 24.82 | 24.44 | 24.52 | 276,734 | +0.04(+0.16%) |
Nov 10, 2006 | 24.47 | 24.58 | 24.40 | 24.48 | 227,845 | +0.00(+0.00%) |
Nov 09, 2006 | 24.76 | 24.80 | 24.45 | 24.48 | 268,499 | -0.24(-0.99%) |
Nov 08, 2006 | 24.52 | 24.79 | 24.52 | 24.72 | 240,132 | +0.13(+0.53%) |
Nov 07, 2006 | 24.76 | 24.96 | 24.50 | 24.59 | 325,754 | -0.17(-0.68%) |
Nov 06, 2006 | 24.69 | 24.89 | 24.49 | 24.76 | 365,362 | +0.08(+0.31%) |
Nov 03, 2006 | 24.91 | 25.11 | 24.50 | 24.69 | 326,277 | -0.15(-0.59%) |
Nov 02, 2006 | 25.29 | 25.32 | 24.75 | 24.83 | 538,435 | -0.48(-1.90%) |
Nov 01, 2006 | 25.77 | 25.90 | 25.24 | 25.31 | 741,836 | -0.40(-1.55%) |
Oct 31, 2006 | 26.09 | 26.09 | 25.55 | 25.71 | 725,365 | -0.37(-1.44%) |
Oct 30, 2006 | 25.80 | 26.17 | 25.74 | 26.09 | 903,798 | +0.25(+0.98%) |
Oct 27, 2006 | 25.18 | 25.86 | 25.05 | 25.83 | 639,744 | +0.32(+1.26%) |
Oct 26, 2006 | 25.51 | 25.63 | 25.38 | 25.51 | 196,733 | +0.02(+0.09%) |
Oct 25, 2006 | 25.51 | 25.65 | 25.24 | 25.49 | 213,727 | +0.06(+0.24%) |
Oct 24, 2006 | 25.43 | 25.88 | 25.31 | 25.43 | 204,446 | -0.01(-0.03%) |
Oct 23, 2006 | 25.41 | 25.80 | 25.37 | 25.44 | 120,393 | +0.03(+0.12%) |
Oct 20, 2006 | 25.89 | 25.93 | 25.31 | 25.41 | 244,969 | -0.34(-1.34%) |
Oct 19, 2006 | 25.67 | 25.96 | 25.52 | 25.75 | 203,923 | +0.11(+0.45%) |
Oct 18, 2006 | 25.78 | 26.01 | 25.45 | 25.63 | 218,694 | -0.11(-0.42%) |
Oct 17, 2006 | 25.93 | 25.94 | 25.59 | 25.74 | 219,740 | -0.32(-1.23%) |
Oct 16, 2006 | 26.12 | 26.53 | 26.01 | 26.06 | 336,734 | +0.35(+1.37%) |
Oct 13, 2006 | 25.65 | 25.75 | 25.55 | 25.71 | 210,851 | +0.10(+0.39%) |
Oct 12, 2006 | 25.38 | 25.67 | 25.34 | 25.61 | 531,377 | +0.35(+1.39%) |
Oct 11, 2006 | 25.13 | 25.40 | 25.13 | 25.26 | 655,169 | +0.09(+0.36%) |
Oct 10, 2006 | 25.04 | 25.18 | 24.95 | 25.17 | 372,029 | +0.24(+0.98%) |
Oct 09, 2006 | 24.71 | 25.02 | 24.63 | 24.92 | 231,113 | +0.21(+0.87%) |
Oct 06, 2006 | 24.54 | 24.79 | 24.40 | 24.71 | 325,362 | +0.18(+0.72%) |
Oct 05, 2006 | 24.32 | 24.57 | 24.25 | 24.53 | 205,230 | +0.21(+0.88%) |
Oct 04, 2006 | 23.88 | 24.44 | 23.88 | 24.32 | 188,367 | +0.40(+1.66%) |
Oct 03, 2006 | 24.23 | 24.28 | 23.92 | 23.92 | 298,564 | -0.31(-1.26%) |
Oct 02, 2006 | 24.27 | 24.66 | 24.07 | 24.23 | 352,552 | -0.11(-0.47%) |
Sep 29, 2006 | 24.44 | 24.63 | 24.32 | 24.34 | 553,338 | -0.05(-0.19%) |
Sep 28, 2006 | 24.69 | 24.86 | 24.22 | 24.39 | 373,990 | -0.30(-1.21%) |
Sep 27, 2006 | 24.78 | 24.79 | 24.56 | 24.69 | 340,133 | -0.09(-0.37%) |
Sep 26, 2006 | 24.40 | 24.80 | 24.40 | 24.78 | 295,165 | +0.37(+1.54%) |
Sep 25, 2006 | 24.92 | 24.97 | 24.17 | 24.40 | 458,958 | -0.56(-2.24%) |
Sep 22, 2006 | 25.02 | 25.24 | 24.65 | 24.96 | 377,781 | -0.08(-0.34%) |
Sep 21, 2006 | 25.47 | 25.52 | 24.76 | 25.05 | 398,696 | -0.42(-1.65%) |
Sep 20, 2006 | 25.37 | 25.67 | 25.24 | 25.47 | 419,088 | +0.19(+0.76%) |
Sep 19, 2006 | 25.71 | 25.71 | 25.11 | 25.28 | 565,756 | -0.46(-1.78%) |
Sep 18, 2006 | 26.03 | 26.12 | 25.67 | 25.73 | 368,630 | -0.37(-1.44%) |
Sep 15, 2006 | 26.67 | 26.68 | 26.06 | 26.11 | 500,919 | -0.37(-1.39%) |
Sep 14, 2006 | 26.80 | 26.81 | 26.12 | 26.48 | 627,194 | -0.42(-1.56%) |
Sep 13, 2006 | 26.92 | 27.04 | 26.78 | 26.90 | 119,870 | +0.05(+0.20%) |
Sep 12, 2006 | 26.39 | 26.92 | 26.39 | 26.84 | 196,864 | +0.46(+1.74%) |
Sep 11, 2006 | 26.81 | 26.88 | 26.03 | 26.38 | 298,303 | -0.52(-1.93%) |
Sep 08, 2006 | 26.87 | 27.00 | 26.72 | 26.90 | 122,615 | +0.03(+0.11%) |
Sep 07, 2006 | 27.00 | 27.15 | 26.77 | 26.87 | 312,682 | -0.24(-0.87%) |
Sep 06, 2006 | 27.20 | 27.36 | 26.97 | 27.11 | 656,737 | -0.27(-0.98%) |
Sep 05, 2006 | 27.04 | 27.52 | 26.98 | 27.38 | 320,133 | +0.45(+1.68%) |
Sep 01, 2006 | 26.75 | 27.07 | 26.68 | 26.93 | 476,997 | +0.21(+0.80%) |
Aug 31, 2006 | 26.46 | 26.74 | 26.39 | 26.71 | 235,034 | +0.28(+1.07%) |
Aug 30, 2006 | 26.27 | 26.71 | 26.24 | 26.43 | 186,014 | +0.21(+0.82%) |
Aug 29, 2006 | 26.08 | 26.23 | 25.77 | 26.22 | 138,040 | +0.21(+0.82%) |
Aug 28, 2006 | 25.64 | 26.12 | 25.64 | 26.00 | 70,850 | +0.21(+0.80%) |
Aug 25, 2006 | 25.86 | 26.29 | 25.60 | 25.80 | 121,831 | -0.16(-0.62%) |
Aug 24, 2006 | 26.49 | 26.53 | 25.63 | 25.96 | 276,995 | -0.44(-1.68%) |
Aug 23, 2006 | 26.58 | 26.80 | 26.12 | 26.40 | 184,184 | -0.14(-0.52%) |
Aug 22, 2006 | 26.55 | 26.75 | 26.39 | 26.54 | 117,125 | +0.07(+0.26%) |
Aug 21, 2006 | 26.62 | 26.77 | 26.24 | 26.47 | 257,387 | -0.41(-1.51%) |
Aug 18, 2006 | 26.92 | 26.92 | 26.62 | 26.87 | 118,955 | -0.05(-0.17%) |
Aug 17, 2006 | 26.73 | 27.00 | 26.70 | 26.92 | 277,518 | +0.21(+0.80%) |
Aug 16, 2006 | 26.61 | 26.74 | 26.39 | 26.71 | 255,034 | +0.14(+0.52%) |
Aug 15, 2006 | 26.35 | 26.69 | 26.18 | 26.57 | 193,334 | +0.57(+2.21%) |
Aug 14, 2006 | 26.27 | 26.64 | 25.89 | 25.99 | 194,772 | -0.12(-0.47%) |
Aug 11, 2006 | 26.15 | 26.22 | 25.96 | 26.12 | 292,159 | -0.11(-0.41%) |
Aug 10, 2006 | 26.20 | 26.55 | 26.05 | 26.22 | 374,774 | -0.06(-0.23%) |
Aug 09, 2006 | 26.83 | 26.93 | 26.12 | 26.29 | 454,775 | -0.43(-1.60%) |
Aug 08, 2006 | 26.93 | 27.29 | 26.58 | 26.71 | 353,597 | -0.21(-0.80%) |
Aug 07, 2006 | 26.87 | 26.98 | 26.63 | 26.93 | 384,578 | -0.05(-0.20%) |
Aug 04, 2006 | 27.37 | 27.56 | 26.61 | 26.98 | 469,938 | -0.20(-0.73%) |
Aug 03, 2006 | 26.90 | 27.30 | 26.70 | 27.18 | 320,917 | +0.18(+0.68%) |
Aug 02, 2006 | 27.21 | 27.39 | 26.93 | 27.00 | 532,815 | -0.18(-0.68%) |
Aug 01, 2006 | 27.39 | 27.47 | 27.04 | 27.18 | 647,848 | -0.31(-1.11%) |
Jul 31, 2006 | 27.47 | 27.59 | 27.23 | 27.49 | 809,941 | -0.09(-0.33%) |
Jul 28, 2006 | 27.19 | 27.65 | 27.19 | 27.58 | 255,819 | +0.47(+1.75%) |
Jul 27, 2006 | 27.48 | 27.65 | 26.97 | 27.10 | 286,669 | -0.31(-1.14%) |
Jul 26, 2006 | 27.54 | 27.65 | 27.15 | 27.42 | 364,447 | -0.27(-0.97%) |
Jul 25, 2006 | 28.11 | 28.12 | 27.49 | 27.69 | 727,065 | -0.49(-1.74%) |
Jul 24, 2006 | 28.30 | 28.42 | 28.11 | 28.17 | 556,736 | -0.05(-0.16%) |
Jul 21, 2006 | 28.92 | 28.92 | 27.60 | 28.22 | 893,340 | -1.01(-3.45%) |
Jul 20, 2006 | 30.01 | 30.04 | 29.15 | 29.23 | 193,988 | -0.70(-2.35%) |
Jul 19, 2006 | 29.00 | 30.16 | 29.00 | 29.93 | 237,649 | +0.87(+3.00%) |
Jul 18, 2006 | 29.26 | 29.33 | 28.54 | 29.06 | 252,159 | -0.10(-0.34%) |
Jul 17, 2006 | 29.56 | 29.72 | 29.01 | 29.16 | 317,649 | -0.40(-1.35%) |
Jul 14, 2006 | 30.45 | 30.46 | 29.48 | 29.56 | 328,891 | -0.93(-3.06%) |
Jul 13, 2006 | 30.33 | 30.60 | 30.08 | 30.49 | 568,370 | +0.08(+0.28%) |
Jul 12, 2006 | 31.14 | 31.17 | 30.14 | 30.41 | 537,128 | -0.80(-2.57%) |
Jul 11, 2006 | 31.52 | 31.61 | 31.03 | 31.21 | 312,420 | -0.45(-1.43%) |
Jul 10, 2006 | 31.80 | 31.91 | 31.51 | 31.66 | 195,295 | -0.11(-0.36%) |
Jul 07, 2006 | 32.47 | 32.50 | 31.75 | 31.78 | 259,610 | -0.67(-2.05%) |
Jul 06, 2006 | 32.92 | 32.92 | 32.24 | 32.44 | 231,505 | +0.20(+0.62%) |
Jul 05, 2006 | 32.28 | 32.31 | 31.82 | 32.24 | 154,249 | -0.03(-0.09%) |