Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 22.04 | 22.23 | 21.84 | 21.86 | 282,956 | -0.10(-0.45%) |
Jul 30, 2007 | 22.12 | 22.15 | 21.73 | 21.96 | 223,238 | +0.15(+0.68%) |
Jul 27, 2007 | 22.06 | 22.17 | 21.79 | 21.81 | 396,895 | -0.29(-1.33%) |
Jul 26, 2007 | 22.37 | 22.64 | 21.81 | 22.11 | 475,176 | -0.79(-3.43%) |
Jul 25, 2007 | 23.27 | 23.29 | 22.73 | 22.90 | 311,166 | -0.25(-1.10%) |
Jul 24, 2007 | 23.47 | 23.54 | 22.99 | 23.15 | 235,206 | -0.43(-1.81%) |
Jul 23, 2007 | 23.49 | 23.75 | 23.44 | 23.57 | 226,291 | +0.11(+0.49%) |
Jul 20, 2007 | 23.76 | 23.81 | 23.36 | 23.46 | 226,413 | -0.42(-1.75%) |
Jul 19, 2007 | 23.94 | 24.00 | 23.80 | 23.88 | 284,910 | +0.29(+1.25%) |
Jul 18, 2007 | 23.42 | 23.60 | 23.31 | 23.58 | 294,557 | +0.07(+0.31%) |
Jul 17, 2007 | 23.45 | 23.61 | 23.45 | 23.51 | 186,113 | +0.21(+0.91%) |
Jul 16, 2007 | 23.28 | 23.36 | 23.22 | 23.30 | 162,299 | -0.16(-0.70%) |
Jul 13, 2007 | 23.33 | 23.48 | 23.27 | 23.46 | 194,540 | -0.05(-0.21%) |
Jul 12, 2007 | 23.05 | 23.51 | 23.00 | 23.51 | 293,458 | +0.37(+1.59%) |
Jul 11, 2007 | 23.08 | 23.16 | 22.97 | 23.14 | 319,226 | +0.20(+0.89%) |
Jul 10, 2007 | 23.20 | 23.33 | 22.88 | 22.94 | 314,097 | -0.20(-0.85%) |
Jul 09, 2007 | 23.11 | 23.18 | 23.05 | 23.13 | 142,394 | +0.08(+0.35%) |
Jul 06, 2007 | 22.90 | 23.05 | 22.82 | 23.05 | 180,496 | +0.19(+0.82%) |
Jul 05, 2007 | 22.87 | 22.91 | 22.74 | 22.86 | 166,207 | +0.01(+0.04%) |
Jul 03, 2007 | 22.71 | 22.89 | 22.67 | 22.85 | 140,195 | +0.07(+0.32%) |
Jul 02, 2007 | 22.57 | 22.83 | 22.55 | 22.78 | 200,768 | +0.29(+1.31%) |
Jun 29, 2007 | 22.58 | 22.67 | 22.33 | 22.49 | 191,731 | -0.11(-0.47%) |
Jun 28, 2007 | 22.63 | 22.67 | 22.51 | 22.59 | 259,020 | -0.06(-0.25%) |
Jun 27, 2007 | 22.46 | 22.70 | 22.41 | 22.65 | 350,123 | +0.07(+0.29%) |
Jun 26, 2007 | 22.79 | 22.85 | 22.49 | 22.58 | 132,135 | -0.02(-0.11%) |
Jun 25, 2007 | 22.66 | 22.84 | 22.47 | 22.61 | 313,853 | -0.26(-1.15%) |
Jun 22, 2007 | 23.02 | 23.07 | 22.72 | 22.87 | 223,849 | -0.30(-1.31%) |
Jun 21, 2007 | 23.02 | 23.17 | 22.97 | 23.17 | 185,503 | +0.05(+0.21%) |
Jun 20, 2007 | 23.29 | 23.36 | 23.02 | 23.12 | 191,609 | +0.02(+0.11%) |
Jun 19, 2007 | 22.90 | 23.16 | 22.87 | 23.10 | 195,394 | +0.04(+0.18%) |
Jun 18, 2007 | 23.16 | 23.27 | 22.86 | 23.06 | 146,424 | -0.32(-1.37%) |
Jun 15, 2007 | 23.17 | 23.46 | 23.12 | 23.38 | 242,289 | +0.49(+2.15%) |
Jun 14, 2007 | 22.71 | 22.93 | 22.57 | 22.89 | 186,968 | +0.23(+1.01%) |
Jun 13, 2007 | 22.43 | 22.68 | 22.36 | 22.66 | 334,858 | +0.54(+2.44%) |
Jun 12, 2007 | 22.31 | 22.35 | 21.91 | 22.12 | 225,559 | -0.17(-0.77%) |
Jun 11, 2007 | 22.26 | 22.35 | 22.07 | 22.29 | 316,661 | -0.56(-2.44%) |
Jun 08, 2007 | 22.64 | 22.87 | 22.52 | 22.85 | 344,139 | +0.11(+0.47%) |
Jun 07, 2007 | 23.24 | 23.35 | 22.74 | 22.74 | 238,015 | -0.50(-2.15%) |
Jun 06, 2007 | 23.39 | 23.39 | 23.21 | 23.24 | 156,804 | -0.36(-1.53%) |
Jun 05, 2007 | 23.65 | 23.74 | 23.53 | 23.60 | 148,744 | -0.14(-0.59%) |
Jun 04, 2007 | 23.75 | 23.86 | 23.71 | 23.74 | 147,889 | -0.09(-0.38%) |
Jun 01, 2007 | 23.80 | 23.89 | 23.69 | 23.83 | 184,892 | +0.08(+0.34%) |
May 31, 2007 | 23.75 | 23.89 | 23.71 | 23.75 | 138,608 | -0.17(-0.72%) |
May 30, 2007 | 23.66 | 23.92 | 23.64 | 23.92 | 183,060 | -0.03(-0.14%) |
May 29, 2007 | 24.06 | 24.10 | 23.87 | 23.95 | 94,644 | +0.09(+0.38%) |
May 25, 2007 | 23.75 | 24.28 | 23.74 | 23.86 | 170,726 | +0.02(+0.07%) |
May 24, 2007 | 24.07 | 24.08 | 23.76 | 23.84 | 125,296 | -0.38(-1.56%) |
May 23, 2007 | 24.34 | 24.43 | 24.19 | 24.22 | 131,525 | +0.31(+1.30%) |
May 22, 2007 | 23.89 | 24.09 | 23.87 | 23.91 | 114,428 | +0.07(+0.28%) |
May 21, 2007 | 23.76 | 23.95 | 23.70 | 23.84 | 178,786 | +0.20(+0.83%) |
May 18, 2007 | 23.34 | 23.66 | 23.34 | 23.65 | 163,032 | +0.25(+1.05%) |
May 17, 2007 | 23.37 | 23.46 | 23.28 | 23.40 | 148,988 | -0.03(-0.14%) |
May 16, 2007 | 23.55 | 23.55 | 23.28 | 23.44 | 168,650 | -0.05(-0.21%) |
May 15, 2007 | 23.47 | 23.71 | 23.39 | 23.48 | 140,562 | +0.13(+0.56%) |
May 14, 2007 | 23.34 | 23.47 | 23.28 | 23.35 | 136,776 | -0.07(-0.31%) |
May 11, 2007 | 23.21 | 23.43 | 23.18 | 23.43 | 213,591 | +0.58(+2.54%) |
May 10, 2007 | 23.27 | 23.27 | 22.71 | 22.85 | 319,592 | -0.37(-1.59%) |
May 09, 2007 | 23.22 | 23.27 | 22.91 | 23.21 | 300,053 | -0.32(-1.36%) |
May 08, 2007 | 23.21 | 23.53 | 23.10 | 23.53 | 268,628 | -0.11(-0.48%) |
May 07, 2007 | 23.71 | 23.76 | 23.52 | 23.65 | 134,944 | -0.12(-0.52%) |
May 04, 2007 | 23.66 | 23.77 | 23.54 | 23.77 | 188,556 | +0.05(+0.21%) |
May 03, 2007 | 23.79 | 23.79 | 23.48 | 23.72 | 351,222 | -0.37(-1.53%) |
May 02, 2007 | 24.11 | 24.16 | 23.94 | 24.09 | 456,454 | -0.42(-1.70%) |
May 01, 2007 | 24.54 | 24.66 | 24.33 | 24.51 | 246,808 | -0.02(-0.07%) |
Apr 30, 2007 | 25.01 | 25.01 | 24.52 | 24.52 | 474,321 | -0.86(-3.39%) |
Apr 27, 2007 | 25.34 | 25.52 | 25.29 | 25.38 | 226,902 | +0.17(+0.68%) |
Apr 26, 2007 | 24.89 | 25.34 | 24.86 | 25.21 | 350,123 | +0.25(+1.02%) |
Apr 25, 2007 | 24.76 | 24.97 | 24.74 | 24.96 | 190,998 | +0.34(+1.36%) |
Apr 24, 2007 | 24.61 | 24.73 | 24.52 | 24.62 | 493,372 | -0.26(-1.05%) |
Apr 23, 2007 | 24.97 | 25.04 | 24.81 | 24.89 | 275,506 | -1.68(-6.32%) |
Apr 20, 2007 | 26.35 | 26.56 | 26.34 | 26.56 | 227,635 | +0.36(+1.38%) |
Apr 19, 2007 | 26.22 | 26.39 | 25.88 | 26.20 | 218,964 | +0.06(+0.22%) |
Apr 18, 2007 | 26.11 | 26.31 | 25.91 | 26.15 | 171,947 | +0.00(+0.00%) |
Apr 17, 2007 | 26.00 | 26.40 | 25.94 | 26.15 | 173,168 | +0.15(+0.57%) |
Apr 16, 2007 | 26.56 | 26.60 | 25.56 | 26.00 | 774,618 | -0.63(-2.37%) |
Apr 13, 2007 | 26.34 | 26.69 | 26.30 | 26.63 | 151,553 | +0.60(+2.30%) |
Apr 12, 2007 | 25.97 | 26.07 | 25.70 | 26.03 | 166,207 | +0.08(+0.32%) |
Apr 11, 2007 | 26.11 | 26.20 | 25.84 | 25.95 | 178,908 | -0.51(-1.92%) |
Apr 10, 2007 | 26.47 | 26.56 | 26.25 | 26.46 | 320,936 | -0.12(-0.46%) |
Apr 09, 2007 | 26.66 | 26.69 | 26.48 | 26.58 | 98,308 | -0.06(-0.22%) |
Apr 05, 2007 | 26.33 | 26.74 | 25.46 | 26.64 | 217,743 | +0.13(+0.49%) |
Apr 04, 2007 | 26.65 | 26.71 | 25.30 | 26.51 | 1,066,245 | +0.57(+2.21%) |
Apr 03, 2007 | 26.03 | 26.10 | 25.77 | 25.93 | 354,275 | +0.29(+1.12%) |
Apr 02, 2007 | 25.70 | 25.95 | 25.20 | 25.65 | 679,485 | +2.18(+9.28%) |
Mar 30, 2007 | 23.33 | 23.52 | 23.19 | 23.47 | 204,798 | +0.02(+0.10%) |
Mar 29, 2007 | 23.37 | 23.55 | 23.35 | 23.44 | 196,860 | +0.27(+1.17%) |
Mar 28, 2007 | 23.33 | 23.39 | 23.13 | 23.17 | 198,692 | -0.27(-1.15%) |
Mar 27, 2007 | 23.43 | 23.54 | 23.39 | 23.44 | 81,943 | -0.10(-0.42%) |
Mar 26, 2007 | 23.47 | 23.55 | 23.31 | 23.54 | 119,068 | -0.02(-0.07%) |
Mar 23, 2007 | 23.54 | 23.59 | 23.47 | 23.56 | 148,866 | +0.02(+0.07%) |
Mar 22, 2007 | 23.52 | 23.64 | 23.42 | 23.54 | 141,050 | -0.27(-1.13%) |
Mar 21, 2007 | 23.34 | 23.88 | 23.21 | 23.81 | 426,327 | +0.68(+2.94%) |
Mar 20, 2007 | 23.00 | 23.17 | 22.99 | 23.13 | 121,022 | -0.02(-0.11%) |
Mar 19, 2007 | 23.17 | 23.27 | 23.11 | 23.16 | 145,080 | -0.13(-0.56%) |
Mar 16, 2007 | 23.30 | 23.46 | 23.17 | 23.29 | 136,043 | +0.13(+0.57%) |
Mar 15, 2007 | 23.03 | 23.22 | 22.99 | 23.16 | 219,941 | +0.23(+1.00%) |
Mar 14, 2007 | 22.89 | 23.03 | 22.44 | 22.93 | 554,433 | +0.10(+0.43%) |
Mar 13, 2007 | 23.06 | 23.35 | 22.77 | 22.83 | 295,290 | -0.23(-0.99%) |
Mar 12, 2007 | 22.90 | 23.09 | 22.84 | 23.06 | 273,797 | +0.13(+0.57%) |
Mar 09, 2007 | 23.03 | 23.03 | 22.84 | 22.93 | 390,667 | -0.70(-2.98%) |
Mar 08, 2007 | 23.12 | 23.64 | 23.05 | 23.63 | 306,403 | +0.68(+2.96%) |
Mar 07, 2007 | 22.94 | 23.12 | 22.85 | 22.95 | 163,521 | -0.25(-1.09%) |
Mar 06, 2007 | 23.21 | 23.28 | 22.90 | 23.21 | 302,129 | +0.11(+0.50%) |
Mar 05, 2007 | 23.39 | 23.55 | 22.98 | 23.09 | 298,832 | -0.79(-3.29%) |
Mar 02, 2007 | 23.88 | 24.07 | 23.80 | 23.88 | 219,819 | -0.26(-1.09%) |
Mar 01, 2007 | 24.06 | 24.25 | 23.90 | 24.14 | 341,428 | -0.69(-2.77%) |
Feb 28, 2007 | 24.95 | 24.99 | 24.70 | 24.83 | 254,257 | +0.39(+1.61%) |
Feb 27, 2007 | 25.11 | 25.17 | 24.21 | 24.43 | 553,822 | -1.08(-4.24%) |
Feb 26, 2007 | 25.71 | 25.71 | 25.43 | 25.52 | 129,467 | -0.20(-0.80%) |
Feb 23, 2007 | 25.74 | 25.83 | 25.64 | 25.72 | 189,044 | +0.47(+1.85%) |
Feb 22, 2007 | 25.34 | 25.40 | 25.22 | 25.25 | 235,695 | -0.25(-0.96%) |
Feb 21, 2007 | 25.42 | 25.54 | 25.34 | 25.50 | 226,902 | -0.37(-1.42%) |
Feb 20, 2007 | 25.82 | 25.90 | 25.63 | 25.87 | 158,392 | -0.10(-0.38%) |
Feb 16, 2007 | 25.81 | 25.97 | 25.75 | 25.97 | 180,007 | +0.45(+1.77%) |
Feb 15, 2007 | 25.57 | 25.59 | 25.38 | 25.52 | 227,879 | -0.20(-0.76%) |
Feb 14, 2007 | 25.33 | 25.72 | 25.29 | 25.71 | 1,206,929 | +0.59(+2.35%) |
Feb 13, 2007 | 25.01 | 25.16 | 24.92 | 25.12 | 784,022 | +0.27(+1.09%) |
Feb 12, 2007 | 24.94 | 25.06 | 24.84 | 24.85 | 221,895 | +0.53(+2.19%) |
Feb 09, 2007 | 24.31 | 24.43 | 24.24 | 24.32 | 281,246 | -0.16(-0.67%) |
Feb 08, 2007 | 24.50 | 24.50 | 24.33 | 24.48 | 171,092 | -0.04(-0.17%) |
Feb 07, 2007 | 24.39 | 24.60 | 24.37 | 24.52 | 122,121 | +0.15(+0.60%) |
Feb 06, 2007 | 24.34 | 24.39 | 24.21 | 24.38 | 137,387 | +0.01(+0.03%) |
Feb 05, 2007 | 24.18 | 24.38 | 24.16 | 24.37 | 84,874 | +0.20(+0.85%) |
Feb 02, 2007 | 24.21 | 24.22 | 24.08 | 24.16 | 155,949 | -0.20(-0.81%) |
Feb 01, 2007 | 24.17 | 24.38 | 24.16 | 24.36 | 89,271 | +0.02(+0.10%) |
Jan 31, 2007 | 24.07 | 24.38 | 24.07 | 24.34 | 182,450 | -0.02(-0.10%) |
Jan 30, 2007 | 24.15 | 24.37 | 24.14 | 24.36 | 134,700 | +0.29(+1.19%) |
Jan 29, 2007 | 24.05 | 24.17 | 23.98 | 24.07 | 165,597 | -0.49(-2.00%) |
Jan 26, 2007 | 24.53 | 24.57 | 24.38 | 24.57 | 118,824 | -0.01(-0.03%) |
Jan 25, 2007 | 24.87 | 24.89 | 24.47 | 24.57 | 188,800 | -0.55(-2.18%) |
Jan 24, 2007 | 24.87 | 25.15 | 24.79 | 25.12 | 103,925 | +0.02(+0.07%) |
Jan 23, 2007 | 25.12 | 25.17 | 25.04 | 25.11 | 127,617 | +0.00(+0.00%) |
Jan 22, 2007 | 25.12 | 25.12 | 24.91 | 25.11 | 154,728 | -0.33(-1.29%) |
Jan 19, 2007 | 25.12 | 25.43 | 25.11 | 25.43 | 104,902 | +0.57(+2.31%) |
Jan 18, 2007 | 25.05 | 25.20 | 24.80 | 24.86 | 110,031 | -0.14(-0.56%) |
Jan 17, 2007 | 25.05 | 25.08 | 24.91 | 25.00 | 206,141 | -0.26(-1.04%) |
Jan 16, 2007 | 25.16 | 25.29 | 25.13 | 25.26 | 73,639 | +0.02(+0.06%) |
Jan 12, 2007 | 25.07 | 25.28 | 25.07 | 25.25 | 92,690 | +0.32(+1.28%) |
Jan 11, 2007 | 24.61 | 24.97 | 24.59 | 24.93 | 172,924 | +0.04(+0.16%) |
Jan 10, 2007 | 24.88 | 24.91 | 24.73 | 24.89 | 146,301 | -0.50(-1.97%) |
Jan 09, 2007 | 25.48 | 25.52 | 25.24 | 25.38 | 197,837 | +0.07(+0.26%) |
Jan 08, 2007 | 25.28 | 25.87 | 25.10 | 25.32 | 123,709 | +0.10(+0.39%) |
Jan 05, 2007 | 25.40 | 25.49 | 25.11 | 25.22 | 204,920 | -0.25(-0.96%) |
Jan 04, 2007 | 25.25 | 25.47 | 25.18 | 25.47 | 329,362 | +0.42(+1.67%) |
Jan 03, 2007 | 24.96 | 25.14 | 24.92 | 25.05 | 226,535 | +0.38(+1.53%) |
Dec 29, 2006 | 24.78 | 24.85 | 24.61 | 24.67 | 83,287 | -0.10(-0.40%) |
Dec 28, 2006 | 24.95 | 24.95 | 24.72 | 24.77 | 133,357 | +0.05(+0.20%) |
Dec 27, 2006 | 24.42 | 24.74 | 24.37 | 24.72 | 97,208 | +0.53(+2.20%) |
Dec 26, 2006 | 24.19 | 24.27 | 24.12 | 24.19 | 83,409 | +0.05(+0.20%) |
Dec 22, 2006 | 24.39 | 24.43 | 24.06 | 24.14 | 84,141 | -0.31(-1.27%) |
Dec 21, 2006 | 24.40 | 24.63 | 24.25 | 24.45 | 133,357 | -0.25(-0.99%) |
Dec 20, 2006 | 24.78 | 24.80 | 24.62 | 24.70 | 75,104 | -0.26(-1.05%) |
Dec 19, 2006 | 24.84 | 24.99 | 24.82 | 24.96 | 172,191 | +0.10(+0.40%) |
Dec 18, 2006 | 24.83 | 24.89 | 24.77 | 24.86 | 79,134 | +0.05(+0.20%) |
Dec 15, 2006 | 25.08 | 25.20 | 24.76 | 24.81 | 230,565 | -0.25(-0.98%) |
Dec 14, 2006 | 24.91 | 25.10 | 24.87 | 25.06 | 142,516 | -0.10(-0.39%) |
Dec 13, 2006 | 25.16 | 25.29 | 25.07 | 25.16 | 170,115 | +0.05(+0.20%) |
Dec 12, 2006 | 24.84 | 25.16 | 24.82 | 25.11 | 218,231 | +0.23(+0.92%) |
Dec 11, 2006 | 24.45 | 24.88 | 24.42 | 24.88 | 235,206 | +0.42(+1.71%) |
Dec 08, 2006 | 24.63 | 24.64 | 24.43 | 24.46 | 157,537 | -0.14(-0.57%) |
Dec 07, 2006 | 24.79 | 24.79 | 24.55 | 24.60 | 155,216 | +0.12(+0.50%) |
Dec 06, 2006 | 24.46 | 24.58 | 24.35 | 24.48 | 166,818 | -0.33(-1.32%) |
Dec 05, 2006 | 24.75 | 24.88 | 24.69 | 24.80 | 111,008 | +0.16(+0.63%) |
Dec 04, 2006 | 24.42 | 24.65 | 24.42 | 24.65 | 228,856 | -0.04(-0.17%) |
Dec 01, 2006 | 24.61 | 24.87 | 24.44 | 24.69 | 1,654,628 | -0.37(-1.47%) |
Nov 30, 2006 | 25.03 | 25.38 | 24.93 | 25.06 | 183,182 | -0.12(-0.49%) |
Nov 29, 2006 | 24.99 | 25.24 | 24.89 | 25.18 | 97,819 | +0.19(+0.75%) |
Nov 28, 2006 | 24.84 | 24.99 | 24.73 | 24.99 | 138,974 | -0.07(-0.26%) |
Nov 27, 2006 | 25.36 | 25.42 | 24.77 | 25.06 | 245,342 | -0.36(-1.42%) |
Nov 24, 2006 | 25.53 | 25.64 | 25.41 | 25.42 | 57,030 | +0.25(+1.01%) |
Nov 22, 2006 | 25.46 | 25.52 | 25.11 | 25.16 | 168,650 | +0.27(+1.09%) |
Nov 21, 2006 | 24.89 | 24.93 | 24.83 | 24.89 | 137,753 | -0.12(-0.49%) |
Nov 20, 2006 | 24.96 | 25.08 | 24.90 | 25.02 | 125,296 | -0.07(-0.26%) |
Nov 17, 2006 | 24.95 | 25.11 | 24.95 | 25.08 | 131,769 | -0.16(-0.65%) |
Nov 16, 2006 | 25.27 | 25.27 | 25.12 | 25.25 | 79,501 | -0.19(-0.74%) |
Nov 15, 2006 | 25.17 | 25.43 | 25.17 | 25.43 | 74,860 | +0.27(+1.07%) |
Nov 14, 2006 | 25.07 | 25.21 | 24.75 | 25.16 | 57,397 | +0.33(+1.32%) |
Nov 13, 2006 | 24.84 | 24.97 | 24.78 | 24.84 | 41,277 | +0.12(+0.50%) |
Nov 10, 2006 | 24.77 | 24.82 | 24.62 | 24.71 | 97,453 | -0.22(-0.89%) |
Nov 09, 2006 | 24.83 | 24.99 | 24.83 | 24.93 | 61,671 | -0.02(-0.10%) |
Nov 08, 2006 | 24.84 | 25.01 | 24.84 | 24.96 | 123,709 | -0.14(-0.55%) |
Nov 07, 2006 | 25.16 | 25.29 | 25.07 | 25.10 | 111,619 | +0.09(+0.36%) |
Nov 06, 2006 | 24.67 | 25.03 | 24.62 | 25.01 | 112,229 | +0.20(+0.83%) |
Nov 03, 2006 | 24.82 | 24.88 | 24.71 | 24.80 | 56,176 | -0.11(-0.46%) |
Nov 02, 2006 | 24.83 | 24.92 | 24.73 | 24.92 | 71,197 | +0.21(+0.86%) |
Nov 01, 2006 | 24.99 | 25.06 | 24.70 | 24.70 | 145,324 | -0.07(-0.26%) |
Oct 31, 2006 | 24.75 | 24.84 | 24.68 | 24.77 | 229,955 | +0.34(+1.41%) |
Oct 30, 2006 | 24.25 | 24.54 | 24.18 | 24.43 | 99,285 | -0.02(-0.07%) |
Oct 27, 2006 | 24.57 | 24.62 | 24.40 | 24.44 | 130,792 | +0.14(+0.57%) |
Oct 26, 2006 | 24.34 | 24.69 | 23.92 | 24.30 | 205,531 | +0.30(+1.26%) |
Oct 25, 2006 | 23.39 | 24.01 | 23.39 | 24.00 | 105,146 | +0.55(+2.34%) |
Oct 24, 2006 | 23.35 | 23.48 | 23.29 | 23.45 | 80,478 | -0.20(-0.83%) |
Oct 23, 2006 | 23.22 | 23.65 | 23.22 | 23.65 | 160,834 | -0.06(-0.24%) |
Oct 20, 2006 | 23.60 | 23.71 | 23.42 | 23.71 | 179,396 | -0.05(-0.21%) |
Oct 19, 2006 | 23.48 | 23.79 | 23.48 | 23.75 | 112,107 | -0.09(-0.38%) |
Oct 18, 2006 | 23.76 | 23.88 | 23.66 | 23.84 | 90,980 | +0.12(+0.52%) |
Oct 17, 2006 | 23.66 | 23.74 | 23.57 | 23.72 | 87,561 | -0.28(-1.16%) |
Oct 16, 2006 | 23.88 | 24.01 | 23.84 | 24.00 | 99,651 | +0.03(+0.14%) |
Oct 13, 2006 | 23.88 | 23.98 | 23.77 | 23.97 | 65,335 | -0.20(-0.81%) |
Oct 12, 2006 | 24.02 | 24.18 | 24.00 | 24.16 | 160,834 | +0.25(+1.03%) |
Oct 11, 2006 | 23.56 | 24.07 | 23.56 | 23.92 | 226,902 | +1.00(+4.36%) |
Oct 10, 2006 | 22.85 | 22.95 | 22.75 | 22.92 | 97,941 | -0.20(-0.89%) |
Oct 09, 2006 | 23.09 | 23.21 | 23.06 | 23.12 | 78,035 | -0.13(-0.56%) |
Oct 06, 2006 | 23.02 | 23.29 | 22.96 | 23.26 | 134,578 | -0.48(-2.04%) |
Oct 05, 2006 | 23.71 | 23.77 | 23.57 | 23.74 | 68,143 | -0.06(-0.24%) |
Oct 04, 2006 | 23.37 | 23.80 | 23.36 | 23.80 | 699,025 | +0.61(+2.65%) |
Oct 03, 2006 | 22.94 | 23.29 | 22.90 | 23.18 | 229,589 | +0.17(+0.75%) |
Oct 02, 2006 | 23.00 | 23.11 | 22.95 | 23.01 | 125,663 | -0.19(-0.81%) |
Sep 29, 2006 | 23.21 | 23.37 | 23.08 | 23.20 | 72,906 | +0.10(+0.43%) |
Sep 28, 2006 | 23.12 | 23.34 | 22.98 | 23.10 | 121,144 | +0.29(+1.26%) |
Sep 27, 2006 | 22.59 | 22.90 | 22.59 | 22.81 | 122,121 | -0.14(-0.61%) |
Sep 26, 2006 | 22.62 | 22.96 | 22.62 | 22.95 | 100,506 | +0.02(+0.11%) |
Sep 25, 2006 | 22.90 | 23.00 | 22.66 | 22.93 | 104,902 | -0.16(-0.67%) |
Sep 22, 2006 | 22.97 | 23.16 | 22.89 | 23.08 | 107,467 | -0.29(-1.23%) |
Sep 21, 2006 | 23.35 | 23.44 | 23.05 | 23.37 | 174,267 | +0.34(+1.49%) |
Sep 20, 2006 | 22.72 | 23.10 | 22.67 | 23.03 | 129,693 | +0.56(+2.48%) |
Sep 19, 2006 | 22.60 | 22.62 | 22.39 | 22.47 | 242,045 | -0.45(-1.96%) |
Sep 18, 2006 | 22.87 | 22.98 | 22.80 | 22.92 | 145,202 | -0.56(-2.37%) |
Sep 15, 2006 | 22.72 | 23.48 | 22.61 | 23.48 | 573,239 | +0.11(+0.49%) |
Sep 14, 2006 | 23.04 | 23.39 | 23.01 | 23.36 | 233,374 | -0.32(-1.35%) |
Sep 13, 2006 | 23.57 | 23.76 | 23.43 | 23.68 | 122,976 | -0.21(-0.89%) |
Sep 12, 2006 | 23.75 | 23.94 | 23.65 | 23.89 | 126,518 | +0.44(+1.89%) |
Sep 11, 2006 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 23.38 | 23.56 | 23.35 | 23.45 | 87,072 | +0.16(+0.70%) |
Sep 07, 2006 | 23.26 | 23.39 | 23.17 | 23.29 | 99,285 | -0.02(-0.07%) |
Sep 06, 2006 | 23.30 | 23.39 | 23.24 | 23.30 | 112,352 | -0.03(-0.14%) |
Sep 05, 2006 | 23.20 | 23.46 | 22.89 | 23.34 | 136,776 | +0.38(+1.68%) |
Sep 01, 2006 | 22.80 | 23.14 | 22.71 | 22.95 | 86,340 | +0.20(+0.90%) |
Aug 31, 2006 | 22.92 | 22.92 | 22.67 | 22.75 | 43,719 | -0.18(-0.79%) |
Aug 30, 2006 | 22.75 | 22.93 | 22.71 | 22.93 | 99,773 | +0.38(+1.67%) |
Aug 29, 2006 | 22.51 | 22.65 | 22.39 | 22.55 | 52,268 | -0.01(-0.04%) |
Aug 28, 2006 | 22.44 | 22.62 | 22.43 | 22.56 | 50,680 | +0.16(+0.69%) |
Aug 25, 2006 | 22.30 | 22.45 | 22.26 | 22.40 | 35,659 | -0.30(-1.33%) |
Aug 24, 2006 | 22.63 | 22.71 | 22.55 | 22.71 | 59,473 | +0.16(+0.73%) |
Aug 23, 2006 | 22.78 | 22.83 | 22.42 | 22.54 | 49,825 | -0.26(-1.15%) |
Aug 22, 2006 | 22.68 | 22.89 | 22.68 | 22.81 | 49,947 | +0.00(+0.00%) |
Aug 21, 2006 | 22.82 | 22.93 | 22.77 | 22.81 | 59,839 | +0.05(+0.22%) |
Aug 18, 2006 | 22.66 | 22.76 | 22.51 | 22.76 | 75,593 | +0.22(+0.98%) |
Aug 17, 2006 | 22.40 | 22.64 | 22.40 | 22.53 | 52,878 | -0.03(-0.14%) |
Aug 16, 2006 | 22.35 | 22.58 | 22.35 | 22.57 | 99,529 | +0.33(+1.47%) |
Aug 15, 2006 | 21.71 | 22.29 | 21.71 | 22.24 | 99,285 | +0.49(+2.26%) |
Aug 14, 2006 | 21.81 | 21.93 | 21.68 | 21.75 | 51,535 | +0.23(+1.07%) |
Aug 11, 2006 | 21.60 | 21.71 | 21.41 | 21.52 | 83,653 | -0.49(-2.23%) |
Aug 10, 2006 | 22.06 | 22.06 | 21.90 | 22.01 | 69,365 | -0.46(-2.04%) |
Aug 09, 2006 | 22.42 | 22.77 | 22.42 | 22.47 | 60,083 | +0.24(+1.07%) |
Aug 08, 2006 | 22.23 | 22.41 | 22.12 | 22.23 | 74,494 | -0.20(-0.91%) |
Aug 07, 2006 | 22.45 | 22.59 | 22.37 | 22.44 | 78,524 | -0.11(-0.47%) |
Aug 04, 2006 | 22.58 | 22.76 | 22.47 | 22.54 | 81,699 | +0.33(+1.47%) |
Aug 03, 2006 | 22.13 | 22.22 | 21.99 | 22.22 | 101,849 | -0.08(-0.37%) |
Aug 02, 2006 | 22.10 | 22.38 | 22.10 | 22.30 | 86,950 | +0.47(+2.14%) |