Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 25.86 | 25.98 | 25.37 | 25.40 | 551,339 | -0.32(-1.26%) |
Jul 30, 2007 | 25.88 | 26.08 | 25.40 | 25.73 | 1,170,149 | -0.17(-0.64%) |
Jul 27, 2007 | 26.78 | 26.78 | 25.53 | 25.89 | 2,555,847 | -0.89(-3.31%) |
Jul 26, 2007 | 27.33 | 27.47 | 26.45 | 26.78 | 640,271 | -0.77(-2.81%) |
Jul 25, 2007 | 27.49 | 27.71 | 27.14 | 27.55 | 736,539 | +0.16(+0.58%) |
Jul 24, 2007 | 27.63 | 27.96 | 27.26 | 27.39 | 664,219 | -0.53(-1.90%) |
Jul 23, 2007 | 27.69 | 28.19 | 27.56 | 27.92 | 426,834 | +0.29(+1.06%) |
Jul 20, 2007 | 27.82 | 27.97 | 27.33 | 27.63 | 277,815 | -0.24(-0.87%) |
Jul 19, 2007 | 27.83 | 28.01 | 27.46 | 27.88 | 397,852 | +0.18(+0.66%) |
Jul 18, 2007 | 27.80 | 27.81 | 27.35 | 27.69 | 405,171 | -0.32(-1.13%) |
Jul 17, 2007 | 27.88 | 28.32 | 27.88 | 28.01 | 309,606 | +0.14(+0.51%) |
Jul 16, 2007 | 28.20 | 28.37 | 27.83 | 27.87 | 280,555 | -0.36(-1.26%) |
Jul 13, 2007 | 28.14 | 28.29 | 27.90 | 28.22 | 202,798 | +0.02(+0.07%) |
Jul 12, 2007 | 27.68 | 28.35 | 27.62 | 28.20 | 493,136 | +0.63(+2.28%) |
Jul 11, 2007 | 27.38 | 27.65 | 27.25 | 27.58 | 446,757 | +0.19(+0.70%) |
Jul 10, 2007 | 27.84 | 27.95 | 27.37 | 27.39 | 345,067 | -0.70(-2.50%) |
Jul 09, 2007 | 28.22 | 28.26 | 27.86 | 28.09 | 274,434 | -0.14(-0.50%) |
Jul 06, 2007 | 28.20 | 28.38 | 28.07 | 28.23 | 155,024 | +0.09(+0.32%) |
Jul 05, 2007 | 27.91 | 28.19 | 27.65 | 28.14 | 222,234 | +0.27(+0.97%) |
Jul 03, 2007 | 28.08 | 28.20 | 27.85 | 27.87 | 299,429 | -0.21(-0.76%) |
Jul 02, 2007 | 27.92 | 28.35 | 27.92 | 28.08 | 323,442 | +0.26(+0.93%) |
Jun 29, 2007 | 27.91 | 28.31 | 27.59 | 27.82 | 477,412 | -0.07(-0.25%) |
Jun 28, 2007 | 27.95 | 28.14 | 27.76 | 27.89 | 284,112 | +0.03(+0.12%) |
Jun 27, 2007 | 27.22 | 27.91 | 27.04 | 27.86 | 516,494 | +0.51(+1.85%) |
Jun 26, 2007 | 27.38 | 27.55 | 27.14 | 27.35 | 286,578 | -0.03(-0.10%) |
Jun 25, 2007 | 27.43 | 27.72 | 27.17 | 27.38 | 356,583 | -0.02(-0.07%) |
Jun 22, 2007 | 27.45 | 27.69 | 27.20 | 27.40 | 476,958 | -0.21(-0.76%) |
Jun 21, 2007 | 27.46 | 27.69 | 27.21 | 27.61 | 326,772 | +0.06(+0.21%) |
Jun 20, 2007 | 27.95 | 27.95 | 27.52 | 27.56 | 266,589 | -0.36(-1.29%) |
Jun 19, 2007 | 27.65 | 27.95 | 27.45 | 27.92 | 349,281 | +0.11(+0.41%) |
Jun 18, 2007 | 27.81 | 27.98 | 27.58 | 27.80 | 169,333 | +0.04(+0.13%) |
Jun 15, 2007 | 27.60 | 27.91 | 27.50 | 27.77 | 464,556 | +0.49(+1.78%) |
Jun 14, 2007 | 27.16 | 27.52 | 27.16 | 27.28 | 321,388 | +0.09(+0.34%) |
Jun 13, 2007 | 26.92 | 27.29 | 26.81 | 27.19 | 430,245 | +0.31(+1.15%) |
Jun 12, 2007 | 27.12 | 27.28 | 26.81 | 26.88 | 287,571 | -0.37(-1.35%) |
Jun 11, 2007 | 27.30 | 27.44 | 27.14 | 27.25 | 237,595 | -0.18(-0.65%) |
Jun 08, 2007 | 27.17 | 27.63 | 27.15 | 27.43 | 525,862 | +0.36(+1.33%) |
Jun 07, 2007 | 27.55 | 27.73 | 27.07 | 27.07 | 694,216 | -0.66(-2.40%) |
Jun 06, 2007 | 27.84 | 27.84 | 27.35 | 27.73 | 637,783 | -0.32(-1.16%) |
Jun 05, 2007 | 28.29 | 28.33 | 27.88 | 28.05 | 418,844 | -0.43(-1.49%) |
Jun 04, 2007 | 28.47 | 28.58 | 28.18 | 28.48 | 457,198 | -0.03(-0.11%) |
Jun 01, 2007 | 28.31 | 28.73 | 28.14 | 28.51 | 768,922 | +0.26(+0.93%) |
May 31, 2007 | 27.94 | 28.37 | 27.93 | 28.25 | 548,591 | +0.27(+0.96%) |
May 30, 2007 | 27.23 | 28.01 | 27.18 | 27.98 | 590,937 | +0.63(+2.31%) |
May 29, 2007 | 27.18 | 27.55 | 27.09 | 27.35 | 489,142 | +0.26(+0.96%) |
May 25, 2007 | 26.92 | 27.18 | 26.92 | 27.09 | 257,972 | +0.13(+0.48%) |
May 24, 2007 | 27.11 | 27.31 | 26.88 | 26.96 | 401,441 | -0.19(-0.72%) |
May 23, 2007 | 27.28 | 27.48 | 27.03 | 27.16 | 471,344 | -0.02(-0.07%) |
May 22, 2007 | 26.80 | 27.43 | 26.79 | 27.18 | 506,687 | +0.28(+1.04%) |
May 21, 2007 | 26.51 | 27.00 | 26.51 | 26.90 | 402,505 | +0.30(+1.13%) |
May 18, 2007 | 26.30 | 26.68 | 25.99 | 26.59 | 483,324 | +0.29(+1.10%) |
May 17, 2007 | 26.11 | 26.33 | 25.90 | 26.30 | 351,458 | +0.19(+0.73%) |
May 16, 2007 | 25.92 | 26.11 | 25.87 | 26.11 | 303,660 | +0.32(+1.26%) |
May 15, 2007 | 25.87 | 26.38 | 25.73 | 25.79 | 371,591 | -0.14(-0.53%) |
May 14, 2007 | 26.11 | 26.17 | 25.85 | 25.93 | 481,534 | -0.29(-1.10%) |
May 11, 2007 | 26.09 | 26.39 | 26.04 | 26.22 | 329,746 | -0.01(-0.03%) |
May 10, 2007 | 26.19 | 26.40 | 26.05 | 26.22 | 507,801 | -0.09(-0.34%) |
May 09, 2007 | 26.11 | 26.49 | 25.98 | 26.31 | 372,381 | +0.22(+0.85%) |
May 08, 2007 | 25.95 | 26.14 | 25.66 | 26.09 | 543,267 | +0.06(+0.22%) |
May 07, 2007 | 26.05 | 26.20 | 25.92 | 26.03 | 482,689 | -0.02(-0.06%) |
May 04, 2007 | 25.96 | 26.05 | 25.83 | 26.05 | 484,326 | +0.09(+0.33%) |
May 03, 2007 | 25.93 | 26.09 | 25.58 | 25.96 | 462,505 | +0.07(+0.28%) |
May 02, 2007 | 25.28 | 26.15 | 25.25 | 25.89 | 731,622 | +0.57(+2.26%) |
May 01, 2007 | 25.34 | 25.41 | 24.82 | 25.32 | 755,711 | -0.04(-0.16%) |
Apr 30, 2007 | 25.86 | 26.14 | 25.34 | 25.36 | 755,509 | -0.51(-1.99%) |
Apr 27, 2007 | 25.97 | 26.74 | 25.04 | 25.87 | 1,414,205 | -0.32(-1.24%) |
Apr 26, 2007 | 25.98 | 26.35 | 25.59 | 26.20 | 738,852 | +0.14(+0.53%) |
Apr 25, 2007 | 25.68 | 26.14 | 25.64 | 26.06 | 680,553 | +0.48(+1.87%) |
Apr 24, 2007 | 26.51 | 26.51 | 25.48 | 25.58 | 1,248,275 | -0.87(-3.29%) |
Apr 23, 2007 | 25.99 | 26.60 | 25.98 | 26.45 | 687,353 | +0.36(+1.40%) |
Apr 20, 2007 | 26.43 | 26.45 | 26.02 | 26.09 | 692,224 | -0.07(-0.28%) |
Apr 19, 2007 | 26.20 | 26.37 | 26.15 | 26.16 | 415,807 | -0.26(-1.00%) |
Apr 18, 2007 | 26.45 | 26.60 | 26.21 | 26.43 | 283,137 | -0.11(-0.40%) |
Apr 17, 2007 | 26.72 | 26.72 | 26.38 | 26.53 | 274,989 | -0.21(-0.77%) |
Apr 16, 2007 | 26.38 | 26.76 | 26.35 | 26.74 | 347,175 | +0.41(+1.55%) |
Apr 13, 2007 | 26.43 | 26.43 | 26.05 | 26.33 | 602,121 | +0.02(+0.06%) |
Apr 12, 2007 | 25.79 | 26.35 | 25.67 | 26.31 | 726,335 | +0.41(+1.58%) |
Apr 11, 2007 | 25.98 | 26.08 | 25.74 | 25.90 | 557,083 | -0.02(-0.06%) |
Apr 10, 2007 | 25.74 | 26.00 | 25.68 | 25.92 | 387,635 | +0.01(+0.05%) |
Apr 09, 2007 | 25.79 | 26.07 | 25.75 | 25.91 | 451,459 | +0.12(+0.47%) |
Apr 05, 2007 | 25.95 | 25.97 | 25.74 | 25.79 | 395,586 | -0.19(-0.75%) |
Apr 04, 2007 | 25.72 | 26.09 | 25.65 | 25.98 | 484,109 | +0.13(+0.52%) |
Apr 03, 2007 | 25.57 | 26.05 | 25.45 | 25.85 | 611,827 | +0.32(+1.24%) |
Apr 02, 2007 | 25.40 | 25.64 | 25.30 | 25.53 | 768,273 | +0.29(+1.14%) |
Mar 30, 2007 | 24.59 | 25.51 | 24.57 | 25.24 | 1,154,171 | +0.70(+2.87%) |
Mar 29, 2007 | 24.55 | 24.62 | 24.21 | 24.54 | 356,960 | +0.09(+0.35%) |
Mar 28, 2007 | 24.87 | 24.91 | 24.34 | 24.45 | 762,248 | -0.44(-1.77%) |
Mar 27, 2007 | 25.07 | 25.18 | 24.86 | 24.89 | 451,173 | -0.30(-1.21%) |
Mar 26, 2007 | 24.87 | 25.22 | 24.53 | 25.20 | 614,138 | +0.36(+1.44%) |
Mar 23, 2007 | 25.26 | 25.26 | 24.68 | 24.84 | 957,418 | -0.72(-2.81%) |
Mar 22, 2007 | 25.40 | 25.63 | 25.27 | 25.56 | 338,240 | -0.03(-0.11%) |
Mar 21, 2007 | 25.32 | 25.59 | 25.02 | 25.59 | 390,509 | +0.26(+1.01%) |
Mar 20, 2007 | 25.16 | 25.44 | 25.10 | 25.33 | 367,518 | +0.22(+0.87%) |
Mar 19, 2007 | 25.02 | 25.30 | 25.00 | 25.11 | 347,652 | +0.28(+1.11%) |
Mar 16, 2007 | 25.22 | 25.27 | 24.79 | 24.84 | 668,532 | -0.38(-1.53%) |
Mar 15, 2007 | 24.81 | 25.26 | 24.74 | 25.22 | 400,372 | +0.31(+1.24%) |
Mar 14, 2007 | 24.71 | 25.02 | 24.58 | 24.91 | 768,560 | +0.21(+0.84%) |
Mar 13, 2007 | 25.36 | 25.15 | 24.70 | 24.71 | 533,978 | -0.65(-2.57%) |
Mar 12, 2007 | 25.63 | 25.71 | 25.32 | 25.36 | 241,391 | -0.21(-0.84%) |
Mar 09, 2007 | 25.58 | 25.70 | 25.39 | 25.58 | 469,567 | +0.15(+0.61%) |
Mar 08, 2007 | 25.25 | 25.58 | 25.25 | 25.42 | 415,568 | +0.36(+1.44%) |
Mar 07, 2007 | 25.02 | 25.31 | 24.89 | 25.06 | 487,767 | +0.02(+0.08%) |
Mar 06, 2007 | 24.70 | 25.26 | 24.67 | 25.04 | 499,302 | +0.43(+1.76%) |
Mar 05, 2007 | 24.96 | 25.32 | 24.61 | 24.61 | 697,356 | -0.58(-2.32%) |
Mar 02, 2007 | 25.62 | 25.77 | 25.17 | 25.19 | 750,933 | -0.55(-2.16%) |
Mar 01, 2007 | 25.39 | 26.00 | 25.14 | 25.75 | 627,067 | -0.01(-0.03%) |
Feb 28, 2007 | 25.43 | 25.86 | 24.96 | 25.75 | 1,103,729 | +0.43(+1.71%) |
Feb 27, 2007 | 25.96 | 26.00 | 25.32 | 25.32 | 750,545 | -0.91(-3.46%) |
Feb 26, 2007 | 26.37 | 26.49 | 26.09 | 26.23 | 507,453 | -0.14(-0.52%) |
Feb 23, 2007 | 26.20 | 26.51 | 25.93 | 26.36 | 534,430 | +0.21(+0.79%) |
Feb 22, 2007 | 26.33 | 26.73 | 26.01 | 26.16 | 430,379 | -0.28(-1.07%) |
Feb 21, 2007 | 26.66 | 26.94 | 26.30 | 26.44 | 651,201 | -0.28(-1.05%) |
Feb 20, 2007 | 26.41 | 26.89 | 26.38 | 26.72 | 765,896 | +0.23(+0.89%) |
Feb 16, 2007 | 26.43 | 26.50 | 26.10 | 26.49 | 325,562 | +0.09(+0.32%) |
Feb 15, 2007 | 26.40 | 26.47 | 26.21 | 26.40 | 244,163 | -0.04(-0.14%) |
Feb 14, 2007 | 26.54 | 26.75 | 26.24 | 26.44 | 338,361 | -0.06(-0.23%) |
Feb 13, 2007 | 26.51 | 26.62 | 26.36 | 26.50 | 335,870 | +0.14(+0.52%) |
Feb 12, 2007 | 26.15 | 26.39 | 25.83 | 26.36 | 561,884 | +0.03(+0.11%) |
Feb 09, 2007 | 27.03 | 27.05 | 26.28 | 26.33 | 595,857 | -0.71(-2.62%) |
Feb 08, 2007 | 26.52 | 27.05 | 26.48 | 27.04 | 1,222,107 | +0.57(+2.14%) |
Feb 07, 2007 | 26.47 | 26.48 | 26.14 | 26.47 | 369,769 | +0.07(+0.26%) |
Feb 06, 2007 | 26.53 | 26.68 | 26.15 | 26.41 | 567,455 | -0.14(-0.52%) |
Feb 05, 2007 | 26.24 | 26.76 | 26.14 | 26.54 | 806,647 | +0.21(+0.78%) |
Feb 02, 2007 | 26.30 | 26.50 | 26.19 | 26.34 | 560,487 | -0.21(-0.78%) |
Feb 01, 2007 | 26.24 | 26.61 | 26.17 | 26.54 | 863,915 | +0.28(+1.05%) |
Jan 31, 2007 | 25.90 | 26.31 | 25.79 | 26.27 | 998,014 | +0.23(+0.89%) |
Jan 30, 2007 | 25.55 | 26.09 | 25.37 | 26.04 | 1,759,115 | +0.13(+0.50%) |
Jan 29, 2007 | 25.00 | 26.09 | 24.98 | 25.91 | 1,921,023 | +0.45(+1.78%) |
Jan 26, 2007 | 25.11 | 25.67 | 24.70 | 25.45 | 4,678,528 | +1.79(+7.55%) |
Jan 25, 2007 | 23.87 | 24.06 | 23.27 | 23.67 | 1,210,123 | -0.25(-1.05%) |
Jan 24, 2007 | 23.70 | 23.95 | 23.60 | 23.92 | 593,988 | +0.25(+1.06%) |
Jan 23, 2007 | 23.45 | 23.78 | 23.35 | 23.67 | 488,665 | +0.13(+0.53%) |
Jan 22, 2007 | 23.65 | 23.76 | 23.24 | 23.54 | 669,433 | -0.13(-0.55%) |
Jan 19, 2007 | 23.53 | 23.80 | 23.21 | 23.67 | 364,175 | +0.07(+0.29%) |
Jan 18, 2007 | 23.95 | 24.06 | 23.54 | 23.60 | 502,555 | -0.32(-1.35%) |
Jan 17, 2007 | 23.84 | 24.09 | 23.80 | 23.93 | 683,276 | +0.03(+0.14%) |
Jan 16, 2007 | 23.49 | 23.97 | 23.46 | 23.89 | 1,126,414 | +0.43(+1.85%) |
Jan 12, 2007 | 23.02 | 23.56 | 22.90 | 23.46 | 1,495,611 | +1.07(+4.76%) |
Jan 11, 2007 | 22.17 | 22.48 | 22.14 | 22.39 | 576,711 | +0.24(+1.08%) |
Jan 10, 2007 | 22.25 | 22.41 | 22.04 | 22.16 | 678,825 | -0.17(-0.76%) |
Jan 09, 2007 | 22.66 | 22.66 | 21.99 | 22.33 | 1,073,743 | -0.26(-1.17%) |
Jan 08, 2007 | 22.75 | 22.77 | 22.40 | 22.59 | 564,241 | -0.16(-0.71%) |
Jan 05, 2007 | 23.05 | 23.05 | 22.51 | 22.75 | 866,223 | -0.37(-1.59%) |
Jan 04, 2007 | 22.78 | 23.17 | 22.63 | 23.12 | 482,751 | +0.21(+0.92%) |
Jan 03, 2007 | 22.64 | 23.09 | 22.57 | 22.91 | 952,807 | +0.34(+1.53%) |
Dec 29, 2006 | 22.77 | 22.82 | 22.44 | 22.57 | 564,115 | -0.28(-1.22%) |
Dec 28, 2006 | 22.95 | 22.99 | 22.63 | 22.84 | 525,156 | -0.23(-1.02%) |
Dec 27, 2006 | 22.89 | 23.18 | 22.79 | 23.08 | 414,299 | +0.18(+0.80%) |
Dec 26, 2006 | 22.78 | 23.05 | 22.78 | 22.90 | 612,913 | +0.03(+0.14%) |
Dec 22, 2006 | 22.87 | 22.99 | 22.44 | 22.86 | 772,023 | +0.34(+1.49%) |
Dec 21, 2006 | 23.04 | 23.47 | 22.47 | 22.53 | 1,159,661 | -0.51(-2.20%) |
Dec 20, 2006 | 23.03 | 23.09 | 22.83 | 23.04 | 1,033,266 | -0.05(-0.23%) |
Dec 19, 2006 | 23.24 | 23.38 | 22.95 | 23.09 | 745,184 | -0.16(-0.68%) |
Dec 18, 2006 | 23.89 | 23.91 | 23.21 | 23.25 | 971,960 | -0.54(-2.28%) |
Dec 15, 2006 | 24.48 | 24.52 | 23.79 | 23.79 | 798,460 | -0.64(-2.60%) |
Dec 14, 2006 | 24.32 | 24.57 | 24.12 | 24.42 | 558,581 | +0.18(+0.75%) |
Dec 13, 2006 | 24.34 | 24.49 | 24.14 | 24.24 | 415,422 | -0.02(-0.10%) |
Dec 12, 2006 | 24.55 | 24.58 | 24.09 | 24.27 | 513,535 | -0.24(-0.99%) |
Dec 11, 2006 | 24.45 | 24.62 | 24.29 | 24.51 | 292,934 | +0.06(+0.23%) |
Dec 08, 2006 | 24.64 | 24.69 | 24.36 | 24.45 | 309,584 | -0.30(-1.21%) |
Dec 07, 2006 | 24.94 | 25.34 | 24.64 | 24.75 | 810,947 | -0.09(-0.36%) |
Dec 06, 2006 | 23.96 | 24.90 | 23.90 | 24.84 | 970,425 | +0.83(+3.44%) |
Dec 05, 2006 | 24.29 | 24.29 | 23.95 | 24.02 | 642,616 | -0.15(-0.64%) |
Dec 04, 2006 | 23.84 | 24.17 | 23.84 | 24.17 | 558,183 | +0.31(+1.31%) |
Dec 01, 2006 | 23.87 | 24.23 | 23.54 | 23.86 | 486,027 | +0.02(+0.07%) |
Nov 30, 2006 | 23.96 | 24.04 | 23.71 | 23.84 | 552,926 | -0.13(-0.56%) |
Nov 29, 2006 | 23.90 | 24.19 | 23.82 | 23.97 | 468,205 | +0.11(+0.46%) |
Nov 28, 2006 | 23.92 | 23.96 | 23.68 | 23.87 | 725,856 | -0.09(-0.39%) |
Nov 27, 2006 | 24.46 | 24.50 | 23.92 | 23.96 | 864,359 | -0.57(-2.33%) |
Nov 24, 2006 | 24.50 | 24.74 | 24.38 | 24.53 | 201,785 | -0.19(-0.77%) |
Nov 22, 2006 | 24.66 | 24.86 | 24.50 | 24.72 | 728,991 | +0.22(+0.91%) |
Nov 21, 2006 | 24.28 | 24.64 | 24.17 | 24.50 | 662,716 | +0.24(+1.00%) |
Nov 20, 2006 | 23.83 | 24.44 | 23.79 | 24.25 | 716,303 | +0.37(+1.56%) |
Nov 17, 2006 | 23.90 | 24.38 | 23.73 | 23.88 | 797,776 | +0.47(+2.02%) |
Nov 16, 2006 | 23.50 | 23.59 | 23.27 | 23.41 | 470,922 | -0.09(-0.36%) |
Nov 15, 2006 | 23.02 | 23.66 | 23.02 | 23.49 | 1,154,885 | +0.32(+1.38%) |
Nov 14, 2006 | 22.70 | 23.21 | 22.34 | 23.17 | 499,958 | +0.49(+2.18%) |
Nov 13, 2006 | 22.65 | 22.89 | 22.46 | 22.68 | 261,803 | +0.02(+0.07%) |
Nov 10, 2006 | 22.34 | 22.69 | 22.22 | 22.66 | 311,689 | +0.27(+1.21%) |
Nov 09, 2006 | 22.74 | 22.76 | 22.22 | 22.39 | 254,284 | -0.29(-1.29%) |
Nov 08, 2006 | 22.44 | 22.77 | 22.35 | 22.68 | 308,962 | +0.09(+0.41%) |
Nov 07, 2006 | 22.57 | 23.00 | 22.55 | 22.59 | 420,107 | +0.07(+0.31%) |
Nov 06, 2006 | 22.12 | 22.59 | 22.11 | 22.52 | 825,773 | +0.47(+2.13%) |
Nov 03, 2006 | 22.14 | 22.35 | 21.88 | 22.05 | 321,045 | -0.01(-0.06%) |
Nov 02, 2006 | 22.02 | 22.23 | 21.75 | 22.06 | 596,538 | -0.08(-0.35%) |
Nov 01, 2006 | 22.57 | 22.68 | 22.10 | 22.14 | 338,030 | -0.48(-2.13%) |
Oct 31, 2006 | 22.87 | 23.08 | 22.52 | 22.62 | 669,396 | -0.44(-1.91%) |
Oct 30, 2006 | 23.09 | 23.20 | 22.82 | 23.06 | 404,426 | -0.08(-0.35%) |
Oct 27, 2006 | 23.52 | 23.69 | 22.84 | 23.14 | 1,410,737 | +0.06(+0.25%) |
Oct 26, 2006 | 22.81 | 23.32 | 22.74 | 23.09 | 615,239 | +0.23(+1.01%) |
Oct 25, 2006 | 22.78 | 22.98 | 22.54 | 22.86 | 563,138 | +0.11(+0.50%) |
Oct 24, 2006 | 22.55 | 23.01 | 22.42 | 22.74 | 422,919 | +0.06(+0.29%) |
Oct 23, 2006 | 22.30 | 22.71 | 22.25 | 22.68 | 516,618 | +0.33(+1.49%) |
Oct 20, 2006 | 22.49 | 22.49 | 22.15 | 22.35 | 369,117 | -0.14(-0.63%) |
Oct 19, 2006 | 22.41 | 22.49 | 22.29 | 22.49 | 290,821 | +0.09(+0.38%) |
Oct 18, 2006 | 22.46 | 22.52 | 22.22 | 22.40 | 395,613 | +0.00(+0.00%) |
Oct 17, 2006 | 22.49 | 22.52 | 22.13 | 22.40 | 460,930 | -0.27(-1.18%) |
Oct 16, 2006 | 22.67 | 22.73 | 22.41 | 22.67 | 590,727 | +0.04(+0.18%) |
Oct 13, 2006 | 22.53 | 22.77 | 22.52 | 22.63 | 406,534 | +0.04(+0.16%) |
Oct 12, 2006 | 22.28 | 22.60 | 22.12 | 22.59 | 332,246 | +0.36(+1.64%) |
Oct 11, 2006 | 22.11 | 22.31 | 21.96 | 22.23 | 366,819 | +0.02(+0.07%) |
Oct 10, 2006 | 22.26 | 22.42 | 22.12 | 22.21 | 360,041 | -0.08(-0.35%) |
Oct 09, 2006 | 22.20 | 22.33 | 21.88 | 22.29 | 433,936 | +0.01(+0.04%) |
Oct 06, 2006 | 22.05 | 22.48 | 21.84 | 22.28 | 836,607 | +0.23(+1.03%) |
Oct 05, 2006 | 21.64 | 22.08 | 21.58 | 22.05 | 498,344 | +0.37(+1.72%) |
Oct 04, 2006 | 21.31 | 21.73 | 21.06 | 21.68 | 604,800 | +0.30(+1.42%) |
Oct 03, 2006 | 21.37 | 21.94 | 21.11 | 21.38 | 2,221,783 | -1.23(-5.43%) |
Oct 02, 2006 | 22.52 | 22.89 | 22.24 | 22.61 | 403,729 | -0.01(-0.05%) |
Sep 29, 2006 | 22.96 | 22.99 | 22.62 | 22.62 | 810,394 | -0.38(-1.64%) |
Sep 28, 2006 | 22.71 | 23.12 | 22.63 | 22.99 | 1,336,373 | +0.17(+0.76%) |
Sep 27, 2006 | 22.16 | 22.89 | 22.16 | 22.82 | 1,115,459 | +0.64(+2.89%) |
Sep 26, 2006 | 22.25 | 22.46 | 22.05 | 22.18 | 652,099 | -0.13(-0.58%) |
Sep 25, 2006 | 21.95 | 22.33 | 21.80 | 22.31 | 719,283 | +0.39(+1.77%) |
Sep 22, 2006 | 21.73 | 21.92 | 21.39 | 21.92 | 584,810 | +0.21(+0.99%) |
Sep 21, 2006 | 22.08 | 22.20 | 21.48 | 21.71 | 465,921 | -0.38(-1.71%) |
Sep 20, 2006 | 21.88 | 22.43 | 21.86 | 22.08 | 975,238 | +0.27(+1.23%) |
Sep 19, 2006 | 21.86 | 21.86 | 21.32 | 21.82 | 410,722 | -0.06(-0.28%) |
Sep 18, 2006 | 21.75 | 21.92 | 21.54 | 21.88 | 412,292 | +0.08(+0.37%) |
Sep 15, 2006 | 21.40 | 21.95 | 21.17 | 21.80 | 953,427 | +0.55(+2.61%) |
Sep 14, 2006 | 21.17 | 21.35 | 20.93 | 21.24 | 334,621 | -0.02(-0.11%) |
Sep 13, 2006 | 21.35 | 21.39 | 21.10 | 21.26 | 475,050 | -0.11(-0.53%) |
Sep 12, 2006 | 20.68 | 21.50 | 20.68 | 21.38 | 583,497 | +0.66(+3.17%) |
Sep 11, 2006 | 20.05 | 20.75 | 19.95 | 20.72 | 562,834 | +0.56(+2.79%) |
Sep 08, 2006 | 20.01 | 20.22 | 19.80 | 20.16 | 326,994 | +0.21(+1.08%) |
Sep 07, 2006 | 19.91 | 20.25 | 19.64 | 19.94 | 473,689 | -0.01(-0.04%) |
Sep 06, 2006 | 20.07 | 20.15 | 19.88 | 19.95 | 429,675 | -0.31(-1.52%) |
Sep 05, 2006 | 19.85 | 20.27 | 19.76 | 20.26 | 600,292 | +0.22(+1.11%) |
Sep 01, 2006 | 19.84 | 20.08 | 19.82 | 20.04 | 270,380 | +0.26(+1.31%) |
Aug 31, 2006 | 19.85 | 19.89 | 19.61 | 19.78 | 214,552 | -0.02(-0.12%) |
Aug 30, 2006 | 19.92 | 20.15 | 19.50 | 19.80 | 411,979 | -0.07(-0.37%) |
Aug 29, 2006 | 19.32 | 19.98 | 19.32 | 19.88 | 483,514 | +0.52(+2.68%) |
Aug 28, 2006 | 19.02 | 19.49 | 18.96 | 19.36 | 240,283 | +0.29(+1.51%) |
Aug 25, 2006 | 18.98 | 19.28 | 18.90 | 19.07 | 303,025 | +0.10(+0.51%) |
Aug 24, 2006 | 19.23 | 19.28 | 18.90 | 18.97 | 492,356 | -0.26(-1.35%) |
Aug 23, 2006 | 19.47 | 19.64 | 19.04 | 19.23 | 344,665 | -0.26(-1.33%) |
Aug 22, 2006 | 19.56 | 19.79 | 19.25 | 19.49 | 513,873 | -0.09(-0.46%) |
Aug 21, 2006 | 20.14 | 20.17 | 19.39 | 19.58 | 933,870 | -0.80(-3.94%) |
Aug 18, 2006 | 20.58 | 20.60 | 20.17 | 20.38 | 294,815 | -0.17(-0.81%) |
Aug 17, 2006 | 20.60 | 20.70 | 20.48 | 20.55 | 348,434 | -0.11(-0.53%) |
Aug 16, 2006 | 20.29 | 20.66 | 20.03 | 20.66 | 476,948 | +0.45(+2.20%) |
Aug 15, 2006 | 19.71 | 20.32 | 19.67 | 20.21 | 657,071 | +0.66(+3.40%) |
Aug 14, 2006 | 19.90 | 20.00 | 19.42 | 19.55 | 543,487 | -0.23(-1.19%) |
Aug 11, 2006 | 19.73 | 19.94 | 19.45 | 19.78 | 435,214 | +0.15(+0.78%) |
Aug 10, 2006 | 19.30 | 19.83 | 19.15 | 19.63 | 222,890 | +0.26(+1.36%) |
Aug 09, 2006 | 19.85 | 19.89 | 19.30 | 19.36 | 275,100 | -0.40(-2.03%) |
Aug 08, 2006 | 20.11 | 20.22 | 19.68 | 19.77 | 524,978 | -0.35(-1.73%) |
Aug 07, 2006 | 20.28 | 20.28 | 19.72 | 20.11 | 479,396 | -0.15(-0.76%) |
Aug 04, 2006 | 20.31 | 20.64 | 20.04 | 20.27 | 537,012 | -0.01(-0.04%) |
Aug 03, 2006 | 19.52 | 20.49 | 19.37 | 20.28 | 988,560 | +0.68(+3.49%) |
Aug 02, 2006 | 19.25 | 19.72 | 19.20 | 19.59 | 551,418 | +0.30(+1.58%) |