Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.09 | 44.16 | 41.74 | 42.00 | 2,585,080 | -1.08(-2.51%) |
Jul 30, 2007 | 41.95 | 43.31 | 41.48 | 43.09 | 1,727,435 | +1.87(+4.52%) |
Jul 27, 2007 | 40.77 | 41.95 | 40.37 | 41.22 | 2,220,317 | +0.73(+1.81%) |
Jul 26, 2007 | 40.40 | 41.59 | 38.36 | 40.49 | 2,449,711 | -1.15(-2.75%) |
Jul 25, 2007 | 43.32 | 44.16 | 41.36 | 41.63 | 2,940,297 | -1.38(-3.21%) |
Jul 24, 2007 | 43.98 | 44.20 | 42.67 | 43.01 | 775,057 | -1.32(-2.97%) |
Jul 23, 2007 | 43.87 | 44.63 | 43.38 | 44.33 | 1,299,900 | +0.43(+0.97%) |
Jul 20, 2007 | 43.70 | 44.13 | 43.32 | 43.90 | 1,142,996 | -0.03(-0.07%) |
Jul 19, 2007 | 43.85 | 44.43 | 43.77 | 43.93 | 1,190,881 | +0.12(+0.27%) |
Jul 18, 2007 | 43.59 | 44.46 | 43.37 | 43.82 | 1,299,143 | -0.17(-0.38%) |
Jul 17, 2007 | 44.59 | 44.88 | 43.69 | 43.98 | 1,343,432 | -0.33(-0.74%) |
Jul 16, 2007 | 43.64 | 44.39 | 43.64 | 44.31 | 1,324,884 | +0.88(+2.03%) |
Jul 13, 2007 | 43.85 | 44.15 | 43.16 | 43.43 | 1,329,237 | -0.42(-0.96%) |
Jul 12, 2007 | 42.45 | 43.88 | 42.45 | 43.85 | 2,223,345 | +1.81(+4.31%) |
Jul 11, 2007 | 41.80 | 42.26 | 41.37 | 42.04 | 1,483,492 | +0.35(+0.84%) |
Jul 10, 2007 | 42.60 | 42.69 | 41.63 | 41.69 | 1,993,194 | -1.00(-2.34%) |
Jul 09, 2007 | 43.35 | 44.05 | 42.45 | 42.69 | 1,646,829 | -0.12(-0.28%) |
Jul 06, 2007 | 42.14 | 43.06 | 41.54 | 42.81 | 1,380,718 | +0.64(+1.52%) |
Jul 05, 2007 | 41.47 | 42.26 | 41.34 | 42.17 | 1,773,452 | +0.73(+1.77%) |
Jul 03, 2007 | 42.04 | 42.25 | 41.17 | 41.44 | 695,185 | -0.51(-1.21%) |
Jul 02, 2007 | 40.15 | 41.95 | 40.15 | 41.95 | 1,807,331 | +1.92(+4.81%) |
Jun 29, 2007 | 40.87 | 40.97 | 39.68 | 40.02 | 1,321,099 | -0.61(-1.51%) |
Jun 28, 2007 | 40.20 | 41.17 | 40.16 | 40.64 | 1,619,765 | +0.40(+1.00%) |
Jun 27, 2007 | 39.19 | 40.33 | 38.64 | 40.23 | 1,949,472 | +1.05(+2.67%) |
Jun 26, 2007 | 40.95 | 40.98 | 39.17 | 39.19 | 2,975,537 | -1.38(-3.41%) |
Jun 25, 2007 | 41.39 | 41.86 | 40.50 | 40.57 | 3,210,384 | -0.82(-1.99%) |
Jun 22, 2007 | 40.81 | 41.40 | 39.92 | 41.40 | 8,329,548 | +0.33(+0.81%) |
Jun 21, 2007 | 39.71 | 41.30 | 39.50 | 41.06 | 2,644,280 | +1.34(+3.38%) |
Jun 20, 2007 | 40.43 | 41.03 | 39.60 | 39.72 | 2,744,214 | -0.66(-1.62%) |
Jun 19, 2007 | 39.03 | 41.34 | 39.03 | 40.38 | 6,273,706 | +2.41(+6.36%) |
Jun 18, 2007 | 38.27 | 38.70 | 37.88 | 37.96 | 1,493,901 | -0.14(-0.37%) |
Jun 15, 2007 | 38.17 | 38.52 | 37.99 | 38.10 | 2,926,669 | +0.92(+2.47%) |
Jun 14, 2007 | 36.10 | 37.43 | 36.10 | 37.19 | 2,007,389 | +1.13(+3.12%) |
Jun 13, 2007 | 34.76 | 36.20 | 34.76 | 36.06 | 1,583,804 | +1.44(+4.15%) |
Jun 12, 2007 | 35.25 | 35.26 | 34.12 | 34.62 | 1,969,156 | -0.71(-2.00%) |
Jun 11, 2007 | 35.16 | 35.64 | 34.87 | 35.33 | 1,096,247 | +0.02(+0.04%) |
Jun 08, 2007 | 34.84 | 35.52 | 34.53 | 35.31 | 1,610,775 | +0.53(+1.52%) |
Jun 07, 2007 | 36.26 | 36.87 | 34.58 | 34.79 | 3,154,067 | -1.74(-4.76%) |
Jun 06, 2007 | 36.88 | 37.05 | 35.68 | 36.52 | 1,899,732 | -0.46(-1.26%) |
Jun 05, 2007 | 37.30 | 37.45 | 36.42 | 36.99 | 1,631,595 | -0.31(-0.82%) |
Jun 04, 2007 | 37.51 | 37.81 | 36.79 | 37.30 | 1,149,431 | -0.23(-0.61%) |
Jun 01, 2007 | 36.24 | 37.57 | 36.20 | 37.52 | 3,102,510 | +1.52(+4.21%) |
May 31, 2007 | 35.93 | 36.06 | 35.42 | 36.01 | 2,546,617 | +0.08(+0.22%) |
May 30, 2007 | 34.80 | 36.02 | 34.64 | 35.93 | 1,819,823 | +0.82(+2.35%) |
May 29, 2007 | 35.01 | 35.48 | 34.69 | 35.10 | 910,591 | +0.20(+0.56%) |
May 25, 2007 | 34.08 | 34.91 | 34.00 | 34.91 | 787,810 | +0.94(+2.75%) |
May 24, 2007 | 34.98 | 35.24 | 33.73 | 33.97 | 1,155,923 | -1.14(-3.24%) |
May 23, 2007 | 35.40 | 35.75 | 35.02 | 35.11 | 1,252,110 | -0.25(-0.70%) |
May 22, 2007 | 35.31 | 35.48 | 34.80 | 35.36 | 987,606 | +0.31(+0.87%) |
May 21, 2007 | 34.36 | 35.09 | 34.25 | 35.05 | 1,486,898 | +0.68(+1.98%) |
May 18, 2007 | 34.04 | 34.41 | 33.73 | 34.37 | 1,389,236 | +0.26(+0.77%) |
May 17, 2007 | 34.77 | 34.54 | 33.66 | 34.10 | 1,476,678 | -0.04(-0.11%) |
May 16, 2007 | 33.67 | 34.19 | 33.29 | 34.14 | 1,710,189 | +0.47(+1.40%) |
May 15, 2007 | 34.23 | 34.34 | 33.24 | 33.67 | 1,900,073 | -0.55(-1.62%) |
May 14, 2007 | 34.68 | 34.71 | 33.59 | 34.23 | 1,348,745 | -0.42(-1.20%) |
May 11, 2007 | 33.95 | 34.73 | 34.11 | 34.64 | 1,171,782 | +1.17(+3.49%) |
May 10, 2007 | 34.75 | 34.77 | 33.40 | 33.48 | 2,249,947 | -1.27(-3.66%) |
May 09, 2007 | 33.73 | 35.05 | 33.65 | 34.75 | 2,430,602 | +0.94(+2.77%) |
May 08, 2007 | 34.11 | 34.37 | 32.92 | 33.81 | 1,428,887 | -0.39(-1.14%) |
May 07, 2007 | 34.12 | 34.61 | 33.94 | 34.21 | 1,349,773 | +0.09(+0.26%) |
May 04, 2007 | 33.73 | 34.12 | 33.44 | 34.12 | 1,956,286 | +0.39(+1.14%) |
May 03, 2007 | 33.12 | 34.00 | 32.81 | 33.73 | 2,987,538 | +0.61(+1.85%) |
May 02, 2007 | 33.37 | 34.66 | 31.70 | 33.12 | 8,186,383 | +2.72(+8.95%) |
May 01, 2007 | 30.31 | 30.49 | 29.36 | 30.40 | 2,254,873 | +0.05(+0.16%) |
Apr 30, 2007 | 31.25 | 31.35 | 30.27 | 30.35 | 1,625,633 | -0.80(-2.58%) |
Apr 27, 2007 | 30.33 | 31.26 | 30.33 | 31.15 | 1,598,037 | +0.71(+2.33%) |
Apr 26, 2007 | 30.35 | 30.65 | 30.04 | 30.44 | 1,015,807 | +0.10(+0.31%) |
Apr 25, 2007 | 29.69 | 30.37 | 29.43 | 30.35 | 1,166,939 | +0.71(+2.39%) |
Apr 24, 2007 | 29.71 | 29.71 | 28.91 | 29.64 | 857,673 | +0.05(+0.16%) |
Apr 23, 2007 | 29.59 | 29.81 | 29.46 | 29.59 | 665,093 | +0.01(+0.02%) |
Apr 20, 2007 | 30.09 | 30.12 | 29.36 | 29.59 | 1,169,494 | +0.07(+0.23%) |
Apr 19, 2007 | 29.06 | 29.72 | 28.84 | 29.52 | 1,406,459 | +0.10(+0.32%) |
Apr 18, 2007 | 29.19 | 29.54 | 28.85 | 29.42 | 977,954 | +0.12(+0.40%) |
Apr 17, 2007 | 29.75 | 29.82 | 29.23 | 29.31 | 682,883 | -0.44(-1.47%) |
Apr 16, 2007 | 28.53 | 29.76 | 28.53 | 29.75 | 811,775 | +0.78(+2.70%) |
Apr 13, 2007 | 28.96 | 29.55 | 28.75 | 28.96 | 2,515,455 | -0.04(-0.13%) |
Apr 12, 2007 | 28.13 | 29.12 | 28.00 | 29.00 | 1,269,617 | +0.76(+2.67%) |
Apr 11, 2007 | 28.80 | 28.80 | 28.19 | 28.25 | 787,005 | -0.55(-1.91%) |
Apr 10, 2007 | 28.82 | 28.94 | 28.60 | 28.80 | 703,135 | -0.04(-0.13%) |
Apr 09, 2007 | 29.06 | 29.27 | 28.72 | 28.83 | 921,173 | -0.23(-0.78%) |
Apr 05, 2007 | 28.73 | 29.16 | 28.69 | 29.06 | 1,222,868 | +0.33(+1.16%) |
Apr 04, 2007 | 28.43 | 28.80 | 28.35 | 28.73 | 971,329 | +0.24(+0.83%) |
Apr 03, 2007 | 27.87 | 28.55 | 27.73 | 28.49 | 1,181,796 | +0.71(+2.57%) |
Apr 02, 2007 | 28.16 | 28.19 | 27.38 | 27.78 | 1,103,628 | -0.45(-1.61%) |
Mar 30, 2007 | 28.38 | 28.80 | 27.92 | 28.23 | 814,425 | -0.15(-0.54%) |
Mar 29, 2007 | 28.52 | 28.67 | 27.91 | 28.38 | 726,036 | +0.11(+0.39%) |
Mar 28, 2007 | 28.80 | 28.80 | 28.13 | 28.27 | 925,202 | -0.63(-2.19%) |
Mar 27, 2007 | 29.28 | 29.28 | 28.66 | 28.91 | 793,795 | -0.41(-1.39%) |
Mar 26, 2007 | 29.30 | 29.41 | 28.59 | 29.31 | 1,322,045 | +0.03(+0.11%) |
Mar 23, 2007 | 29.08 | 29.38 | 29.07 | 29.28 | 752,534 | +0.22(+0.75%) |
Mar 22, 2007 | 29.07 | 29.30 | 28.92 | 29.06 | 1,213,594 | +0.10(+0.33%) |
Mar 21, 2007 | 28.83 | 29.06 | 28.49 | 28.97 | 1,075,806 | +0.26(+0.92%) |
Mar 20, 2007 | 28.81 | 28.85 | 28.54 | 28.71 | 707,299 | -0.11(-0.37%) |
Mar 19, 2007 | 27.76 | 28.95 | 27.65 | 28.81 | 1,848,403 | +1.43(+5.23%) |
Mar 16, 2007 | 27.74 | 28.00 | 27.16 | 27.38 | 2,179,813 | -0.35(-1.28%) |
Mar 15, 2007 | 27.47 | 27.94 | 27.44 | 27.73 | 952,402 | +0.31(+1.12%) |
Mar 14, 2007 | 26.63 | 27.47 | 26.63 | 27.43 | 1,336,619 | +0.77(+2.87%) |
Mar 13, 2007 | 27.51 | 27.89 | 26.53 | 26.66 | 1,776,670 | -0.85(-3.09%) |
Mar 12, 2007 | 27.35 | 27.73 | 27.23 | 27.51 | 651,653 | +0.06(+0.23%) |
Mar 09, 2007 | 27.81 | 27.83 | 27.26 | 27.45 | 1,049,119 | -0.10(-0.36%) |
Mar 08, 2007 | 27.21 | 27.80 | 27.00 | 27.55 | 1,818,877 | +0.78(+2.90%) |
Mar 07, 2007 | 26.68 | 27.20 | 26.52 | 26.77 | 2,504,599 | +0.61(+2.32%) |
Mar 06, 2007 | 25.31 | 26.55 | 25.03 | 26.16 | 2,170,917 | +1.30(+5.25%) |
Mar 05, 2007 | 24.89 | 25.58 | 24.71 | 24.86 | 1,535,162 | -0.78(-3.05%) |
Mar 02, 2007 | 26.29 | 26.63 | 25.58 | 25.64 | 1,236,495 | -0.75(-2.84%) |
Mar 01, 2007 | 26.03 | 26.47 | 25.70 | 26.39 | 1,645,095 | +0.05(+0.18%) |
Feb 28, 2007 | 26.54 | 26.59 | 25.78 | 26.34 | 1,356,113 | -0.12(-0.46%) |
Feb 27, 2007 | 27.02 | 27.47 | 24.83 | 26.46 | 2,084,989 | -1.08(-3.91%) |
Feb 26, 2007 | 28.13 | 28.26 | 27.42 | 27.54 | 1,029,355 | -0.35(-1.27%) |
Feb 23, 2007 | 28.12 | 28.27 | 27.74 | 27.90 | 973,790 | -0.33(-1.16%) |
Feb 22, 2007 | 28.11 | 28.28 | 27.59 | 28.22 | 1,446,584 | +0.46(+1.67%) |
Feb 21, 2007 | 27.59 | 28.13 | 27.33 | 27.76 | 2,079,122 | +0.07(+0.25%) |
Feb 20, 2007 | 27.44 | 27.76 | 27.30 | 27.69 | 1,281,352 | +0.23(+0.85%) |
Feb 16, 2007 | 27.30 | 27.47 | 27.14 | 27.46 | 1,498,633 | +0.17(+0.64%) |
Feb 15, 2007 | 26.79 | 27.36 | 26.71 | 27.28 | 1,738,059 | +0.51(+1.89%) |
Feb 14, 2007 | 26.61 | 27.20 | 26.47 | 26.78 | 1,778,596 | +0.13(+0.50%) |
Feb 13, 2007 | 25.94 | 26.99 | 25.92 | 26.64 | 3,308,893 | +0.75(+2.90%) |
Feb 12, 2007 | 24.64 | 26.15 | 24.57 | 25.89 | 4,200,156 | +1.46(+5.99%) |
Feb 09, 2007 | 24.96 | 25.13 | 24.35 | 24.43 | 2,124,168 | -0.61(-2.45%) |
Feb 08, 2007 | 24.00 | 25.33 | 23.80 | 25.04 | 5,810,186 | +2.45(+10.83%) |
Feb 07, 2007 | 22.40 | 22.71 | 22.36 | 22.60 | 1,777,427 | +0.22(+0.97%) |
Feb 06, 2007 | 22.88 | 23.09 | 22.32 | 22.38 | 2,246,247 | -0.46(-2.01%) |
Feb 05, 2007 | 22.76 | 23.31 | 22.73 | 22.84 | 1,540,840 | +0.08(+0.35%) |
Feb 02, 2007 | 22.87 | 22.95 | 22.68 | 22.76 | 1,542,544 | -0.09(-0.39%) |
Feb 01, 2007 | 22.88 | 23.16 | 22.63 | 22.85 | 1,934,142 | +0.06(+0.28%) |
Jan 31, 2007 | 22.88 | 22.98 | 22.42 | 22.79 | 2,968,309 | -0.18(-0.78%) |
Jan 30, 2007 | 22.98 | 23.12 | 22.78 | 22.97 | 1,133,533 | +0.03(+0.12%) |
Jan 29, 2007 | 23.09 | 23.25 | 22.72 | 22.94 | 1,684,874 | -0.25(-1.07%) |
Jan 26, 2007 | 22.97 | 23.31 | 22.67 | 23.19 | 1,208,105 | +0.30(+1.32%) |
Jan 25, 2007 | 23.46 | 23.71 | 22.81 | 22.89 | 1,812,063 | -0.63(-2.67%) |
Jan 24, 2007 | 23.51 | 23.56 | 23.31 | 23.52 | 2,533,368 | +0.12(+0.50%) |
Jan 23, 2007 | 23.15 | 23.84 | 23.12 | 23.40 | 1,353,085 | +0.14(+0.61%) |
Jan 22, 2007 | 23.49 | 23.51 | 23.05 | 23.26 | 761,808 | -0.20(-0.83%) |
Jan 19, 2007 | 23.07 | 23.48 | 22.99 | 23.45 | 706,352 | +0.33(+1.44%) |
Jan 18, 2007 | 23.40 | 23.80 | 23.04 | 23.12 | 1,075,427 | -0.29(-1.24%) |
Jan 17, 2007 | 23.60 | 23.78 | 23.34 | 23.41 | 1,514,532 | -0.18(-0.78%) |
Jan 16, 2007 | 23.97 | 24.28 | 23.46 | 23.60 | 1,341,540 | -0.35(-1.46%) |
Jan 12, 2007 | 23.77 | 24.05 | 23.51 | 23.94 | 1,155,488 | +0.18(+0.76%) |
Jan 11, 2007 | 23.35 | 23.85 | 23.34 | 23.77 | 1,402,863 | +0.49(+2.11%) |
Jan 10, 2007 | 23.30 | 23.53 | 22.99 | 23.27 | 846,601 | -0.26(-1.12%) |
Jan 09, 2007 | 23.46 | 23.59 | 23.07 | 23.54 | 1,023,567 | +0.20(+0.86%) |
Jan 08, 2007 | 22.56 | 23.43 | 22.32 | 23.34 | 1,407,595 | +0.79(+3.52%) |
Jan 05, 2007 | 22.88 | 22.97 | 22.49 | 22.54 | 1,294,033 | -0.59(-2.54%) |
Jan 04, 2007 | 22.88 | 23.17 | 22.51 | 23.13 | 1,461,347 | +0.15(+0.64%) |
Jan 03, 2007 | 23.10 | 23.54 | 22.94 | 22.98 | 1,826,637 | -0.11(-0.48%) |
Dec 29, 2006 | 23.60 | 23.78 | 23.09 | 23.09 | 707,677 | -0.50(-2.13%) |
Dec 28, 2006 | 23.65 | 23.78 | 23.41 | 23.60 | 705,595 | -0.23(-0.98%) |
Dec 27, 2006 | 23.25 | 23.90 | 23.25 | 23.83 | 885,401 | +0.67(+2.90%) |
Dec 26, 2006 | 22.89 | 23.26 | 22.76 | 23.16 | 549,637 | +0.15(+0.67%) |
Dec 22, 2006 | 23.05 | 23.15 | 22.76 | 23.00 | 559,479 | -0.10(-0.41%) |
Dec 21, 2006 | 23.16 | 23.46 | 23.04 | 23.10 | 1,033,220 | -0.07(-0.32%) |
Dec 20, 2006 | 22.95 | 23.44 | 22.95 | 23.17 | 1,160,031 | +0.23(+1.01%) |
Dec 19, 2006 | 22.76 | 23.09 | 22.46 | 22.94 | 886,915 | +0.18(+0.81%) |
Dec 18, 2006 | 23.31 | 23.34 | 22.68 | 22.76 | 1,330,562 | -0.60(-2.56%) |
Dec 15, 2006 | 23.13 | 23.38 | 22.97 | 23.35 | 1,593,078 | +0.22(+0.96%) |
Dec 14, 2006 | 22.67 | 23.26 | 22.67 | 23.13 | 1,202,995 | +0.47(+2.08%) |
Dec 13, 2006 | 22.30 | 22.68 | 22.22 | 22.66 | 1,368,227 | +0.66(+3.00%) |
Dec 12, 2006 | 22.43 | 22.43 | 21.77 | 22.00 | 1,716,293 | -0.43(-1.91%) |
Dec 11, 2006 | 22.80 | 22.90 | 22.40 | 22.43 | 1,792,379 | -0.37(-1.62%) |
Dec 08, 2006 | 22.98 | 23.17 | 22.37 | 22.80 | 7,069,583 | -0.56(-2.40%) |
Dec 07, 2006 | 23.51 | 23.99 | 23.34 | 23.36 | 1,809,035 | -0.15(-0.65%) |
Dec 06, 2006 | 23.13 | 23.63 | 22.83 | 23.51 | 1,340,404 | +0.34(+1.48%) |
Dec 05, 2006 | 22.79 | 23.17 | 22.72 | 23.17 | 1,396,617 | +0.41(+1.81%) |
Dec 04, 2006 | 22.15 | 22.76 | 22.08 | 22.76 | 985,524 | +0.61(+2.74%) |
Dec 01, 2006 | 22.04 | 22.62 | 21.59 | 22.15 | 1,942,469 | -0.31(-1.36%) |
Nov 30, 2006 | 22.64 | 22.64 | 22.01 | 22.45 | 1,148,674 | +0.10(+0.45%) |
Nov 29, 2006 | 21.92 | 22.47 | 21.87 | 22.35 | 1,308,796 | +0.43(+1.95%) |
Nov 28, 2006 | 22.69 | 22.69 | 21.68 | 21.93 | 1,959,693 | -0.77(-3.38%) |
Nov 27, 2006 | 23.02 | 23.02 | 22.45 | 22.69 | 3,215,305 | -0.12(-0.51%) |
Nov 24, 2006 | 22.43 | 22.93 | 22.30 | 22.81 | 573,107 | +0.34(+1.53%) |
Nov 22, 2006 | 22.56 | 22.58 | 22.42 | 22.47 | 1,731,245 | +0.01(+0.05%) |
Nov 21, 2006 | 22.47 | 22.65 | 22.22 | 22.45 | 1,741,844 | -0.01(-0.05%) |
Nov 20, 2006 | 21.89 | 22.50 | 21.89 | 22.47 | 2,879,541 | +0.66(+3.03%) |
Nov 17, 2006 | 22.03 | 22.10 | 21.65 | 21.80 | 1,508,475 | -0.23(-1.03%) |
Nov 16, 2006 | 22.19 | 22.50 | 22.03 | 22.03 | 1,536,866 | -0.09(-0.41%) |
Nov 15, 2006 | 21.79 | 22.33 | 21.76 | 22.12 | 2,318,737 | +0.46(+2.12%) |
Nov 14, 2006 | 21.29 | 21.66 | 21.29 | 21.66 | 1,896,856 | +0.40(+1.86%) |
Nov 13, 2006 | 21.35 | 21.42 | 21.10 | 21.27 | 2,940,675 | +0.32(+1.54%) |
Nov 10, 2006 | 20.88 | 20.94 | 20.62 | 20.94 | 5,702,113 | +0.07(+0.35%) |
Nov 09, 2006 | 21.37 | 21.38 | 20.61 | 20.87 | 6,888,831 | -1.05(-4.77%) |
Nov 08, 2006 | 21.51 | 22.09 | 21.41 | 21.92 | 1,261,668 | +0.41(+1.89%) |
Nov 07, 2006 | 21.17 | 21.80 | 21.17 | 21.51 | 2,110,162 | +0.41(+1.95%) |
Nov 06, 2006 | 20.11 | 21.19 | 20.10 | 21.10 | 2,428,891 | +0.98(+4.89%) |
Nov 03, 2006 | 20.05 | 20.44 | 19.58 | 20.11 | 1,343,811 | +0.22(+1.09%) |
Nov 02, 2006 | 19.92 | 20.03 | 19.57 | 19.90 | 1,595,917 | -0.02(-0.11%) |
Nov 01, 2006 | 20.04 | 20.51 | 19.87 | 19.92 | 2,283,343 | +0.05(+0.27%) |
Oct 31, 2006 | 21.19 | 21.21 | 19.66 | 19.87 | 5,654,039 | -2.11(-9.62%) |
Oct 30, 2006 | 22.21 | 22.70 | 21.64 | 21.98 | 1,579,073 | -0.23(-1.05%) |
Oct 27, 2006 | 23.40 | 23.55 | 22.05 | 22.21 | 1,790,865 | -1.44(-6.10%) |
Oct 26, 2006 | 23.33 | 23.77 | 22.68 | 23.65 | 1,250,123 | +0.43(+1.87%) |
Oct 25, 2006 | 22.94 | 23.30 | 22.88 | 23.22 | 1,035,113 | +0.28(+1.22%) |
Oct 24, 2006 | 22.50 | 23.03 | 22.37 | 22.94 | 859,850 | +0.29(+1.28%) |
Oct 23, 2006 | 22.47 | 22.87 | 22.23 | 22.65 | 909,627 | +0.00(+0.00%) |
Oct 20, 2006 | 23.24 | 23.24 | 22.61 | 22.65 | 871,016 | -0.59(-2.52%) |
Oct 19, 2006 | 23.22 | 23.48 | 22.98 | 23.24 | 1,356,492 | +0.02(+0.07%) |
Oct 18, 2006 | 22.93 | 23.43 | 22.93 | 23.22 | 2,716,581 | +0.34(+1.48%) |
Oct 17, 2006 | 22.69 | 22.95 | 22.39 | 22.88 | 1,746,576 | +0.07(+0.30%) |
Oct 16, 2006 | 22.11 | 22.88 | 21.98 | 22.81 | 1,206,212 | +0.68(+3.08%) |
Oct 13, 2006 | 22.21 | 22.26 | 21.88 | 22.13 | 995,177 | -0.08(-0.38%) |
Oct 12, 2006 | 21.78 | 22.23 | 21.57 | 22.22 | 972,843 | +0.54(+2.51%) |
Oct 11, 2006 | 21.30 | 21.87 | 21.19 | 21.67 | 1,122,744 | +0.15(+0.69%) |
Oct 10, 2006 | 21.29 | 21.63 | 21.15 | 21.52 | 894,864 | +0.38(+1.77%) |
Oct 09, 2006 | 21.13 | 21.29 | 20.92 | 21.15 | 735,310 | +0.28(+1.34%) |
Oct 06, 2006 | 20.87 | 21.22 | 20.57 | 20.87 | 1,037,763 | -0.09(-0.43%) |
Oct 05, 2006 | 20.46 | 21.07 | 20.46 | 20.96 | 1,671,814 | +0.73(+3.63%) |
Oct 04, 2006 | 19.68 | 20.27 | 19.62 | 20.23 | 1,125,205 | +0.46(+2.33%) |
Oct 03, 2006 | 20.08 | 20.28 | 19.58 | 19.77 | 1,473,839 | -0.29(-1.45%) |
Oct 02, 2006 | 20.14 | 20.55 | 19.91 | 20.06 | 2,100,509 | -0.13(-0.65%) |
Sep 29, 2006 | 20.61 | 20.69 | 20.19 | 20.19 | 1,608,788 | -0.46(-2.23%) |
Sep 28, 2006 | 20.81 | 21.05 | 20.49 | 20.65 | 1,061,989 | +0.05(+0.26%) |
Sep 27, 2006 | 20.41 | 20.72 | 20.36 | 20.59 | 1,190,314 | +0.04(+0.18%) |
Sep 26, 2006 | 20.44 | 20.98 | 20.29 | 20.56 | 1,250,312 | +0.13(+0.62%) |
Sep 25, 2006 | 19.96 | 20.60 | 19.55 | 20.43 | 1,226,464 | +0.56(+2.82%) |
Sep 22, 2006 | 20.01 | 20.13 | 19.61 | 19.87 | 1,434,849 | -0.25(-1.23%) |
Sep 21, 2006 | 19.84 | 20.54 | 19.74 | 20.12 | 1,941,523 | +0.38(+1.93%) |
Sep 20, 2006 | 19.26 | 19.98 | 19.26 | 19.74 | 1,981,080 | +0.63(+3.29%) |
Sep 19, 2006 | 19.39 | 19.39 | 18.46 | 19.11 | 1,452,451 | +0.17(+0.92%) |
Sep 18, 2006 | 19.08 | 19.21 | 18.60 | 18.94 | 1,825,501 | +0.30(+1.59%) |
Sep 15, 2006 | 19.30 | 19.54 | 18.52 | 18.64 | 2,669,452 | -0.57(-2.94%) |
Sep 14, 2006 | 19.26 | 19.35 | 19.02 | 19.21 | 759,348 | -0.05(-0.27%) |
Sep 13, 2006 | 18.88 | 19.45 | 18.80 | 19.26 | 1,787,647 | +0.46(+2.47%) |
Sep 12, 2006 | 18.38 | 18.94 | 18.24 | 18.79 | 1,596,864 | +0.33(+1.77%) |
Sep 11, 2006 | 19.05 | 19.07 | 18.28 | 18.47 | 1,386,207 | -0.71(-3.72%) |
Sep 08, 2006 | 19.69 | 19.81 | 19.06 | 19.18 | 912,466 | -0.43(-2.18%) |
Sep 07, 2006 | 19.60 | 19.92 | 19.12 | 19.61 | 1,008,237 | +0.01(+0.03%) |
Sep 06, 2006 | 20.38 | 20.58 | 19.54 | 19.60 | 1,290,437 | -1.00(-4.85%) |
Sep 05, 2006 | 20.28 | 20.67 | 20.09 | 20.60 | 1,441,095 | +0.27(+1.35%) |
Sep 01, 2006 | 20.43 | 20.56 | 20.14 | 20.33 | 546,988 | -0.03(-0.16%) |
Aug 31, 2006 | 20.06 | 20.61 | 20.05 | 20.36 | 1,135,804 | +0.38(+1.88%) |
Aug 30, 2006 | 20.01 | 20.24 | 19.76 | 19.98 | 1,005,208 | +0.01(+0.03%) |
Aug 29, 2006 | 20.14 | 20.17 | 19.22 | 19.98 | 974,547 | -0.10(-0.47%) |
Aug 28, 2006 | 20.02 | 20.30 | 19.83 | 20.07 | 596,576 | +0.10(+0.50%) |
Aug 25, 2006 | 19.46 | 20.08 | 19.32 | 19.97 | 1,132,776 | +0.51(+2.61%) |
Aug 24, 2006 | 19.54 | 19.71 | 19.16 | 19.46 | 1,146,592 | -0.06(-0.30%) |
Aug 23, 2006 | 19.87 | 20.34 | 19.35 | 19.52 | 832,405 | -0.24(-1.23%) |
Aug 22, 2006 | 19.59 | 19.81 | 19.49 | 19.77 | 1,064,828 | +0.10(+0.48%) |
Aug 21, 2006 | 20.13 | 20.13 | 19.49 | 19.67 | 1,231,953 | -0.63(-3.10%) |
Aug 18, 2006 | 20.51 | 20.52 | 20.04 | 20.30 | 1,305,011 | -0.21(-1.01%) |
Aug 17, 2006 | 20.65 | 20.87 | 20.16 | 20.51 | 904,706 | -0.15(-0.74%) |
Aug 16, 2006 | 20.04 | 20.76 | 20.01 | 20.66 | 1,195,424 | +0.72(+3.63%) |
Aug 15, 2006 | 19.32 | 19.95 | 19.13 | 19.93 | 1,548,222 | +1.04(+5.51%) |
Aug 14, 2006 | 19.14 | 19.49 | 18.85 | 18.89 | 1,134,858 | -0.12(-0.64%) |
Aug 11, 2006 | 19.07 | 19.18 | 18.84 | 19.02 | 1,414,976 | +0.09(+0.47%) |
Aug 10, 2006 | 18.67 | 19.12 | 18.34 | 18.93 | 1,241,795 | -0.02(-0.08%) |
Aug 09, 2006 | 19.72 | 19.93 | 18.89 | 18.94 | 1,311,824 | -0.51(-2.63%) |
Aug 08, 2006 | 19.25 | 19.74 | 19.12 | 19.45 | 1,869,601 | +0.40(+2.08%) |
Aug 07, 2006 | 19.00 | 19.18 | 18.63 | 19.06 | 895,432 | +0.05(+0.25%) |
Aug 04, 2006 | 19.64 | 20.22 | 18.58 | 19.01 | 1,532,702 | -0.42(-2.17%) |
Aug 03, 2006 | 18.77 | 19.58 | 18.67 | 19.43 | 1,174,604 | +0.47(+2.48%) |
Aug 02, 2006 | 18.81 | 19.16 | 18.81 | 18.96 | 1,117,823 | +0.32(+1.70%) |