Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 35.26 | 36.10 | 33.38 | 33.57 | 1,101,655 | -1.17(-3.37%) |
Jul 30, 2007 | 36.00 | 36.40 | 34.41 | 34.74 | 1,122,269 | -1.36(-3.78%) |
Jul 27, 2007 | 37.40 | 37.58 | 35.58 | 36.11 | 803,707 | -1.28(-3.42%) |
Jul 26, 2007 | 38.15 | 38.48 | 36.87 | 37.39 | 488,085 | -1.17(-3.04%) |
Jul 25, 2007 | 39.31 | 39.74 | 38.23 | 38.56 | 447,056 | -0.36(-0.93%) |
Jul 24, 2007 | 39.57 | 39.57 | 38.62 | 38.92 | 398,318 | -0.75(-1.89%) |
Jul 23, 2007 | 39.25 | 39.90 | 39.25 | 39.67 | 343,871 | +0.66(+1.68%) |
Jul 20, 2007 | 39.67 | 39.69 | 38.62 | 39.01 | 377,312 | -0.74(-1.86%) |
Jul 19, 2007 | 39.91 | 40.03 | 39.69 | 39.75 | 151,804 | -0.13(-0.32%) |
Jul 18, 2007 | 39.78 | 40.01 | 39.54 | 39.88 | 289,760 | +0.03(+0.08%) |
Jul 17, 2007 | 39.42 | 40.21 | 38.91 | 39.84 | 381,920 | +0.62(+1.59%) |
Jul 16, 2007 | 40.27 | 40.27 | 38.90 | 39.22 | 622,222 | -1.08(-2.67%) |
Jul 13, 2007 | 39.78 | 40.36 | 39.67 | 40.30 | 340,702 | +0.46(+1.16%) |
Jul 12, 2007 | 38.88 | 40.02 | 38.53 | 39.84 | 501,207 | +1.24(+3.21%) |
Jul 11, 2007 | 38.50 | 38.86 | 38.31 | 38.60 | 233,567 | +0.13(+0.33%) |
Jul 10, 2007 | 38.51 | 38.94 | 38.27 | 38.47 | 401,745 | -0.04(-0.11%) |
Jul 09, 2007 | 38.34 | 38.69 | 38.30 | 38.51 | 416,853 | +0.37(+0.97%) |
Jul 06, 2007 | 38.14 | 38.23 | 37.98 | 38.14 | 402,203 | +0.09(+0.24%) |
Jul 05, 2007 | 37.98 | 38.15 | 37.71 | 38.05 | 381,954 | -0.04(-0.11%) |
Jul 03, 2007 | 38.67 | 38.67 | 38.01 | 38.09 | 262,024 | -0.43(-1.11%) |
Jul 02, 2007 | 38.20 | 39.20 | 37.92 | 38.52 | 440,993 | +0.61(+1.62%) |
Jun 29, 2007 | 38.14 | 38.17 | 37.39 | 37.91 | 734,073 | -0.05(-0.13%) |
Jun 28, 2007 | 37.96 | 38.32 | 37.69 | 37.96 | 377,961 | +0.08(+0.20%) |
Jun 27, 2007 | 37.18 | 38.19 | 37.18 | 37.88 | 473,336 | +0.51(+1.35%) |
Jun 26, 2007 | 37.68 | 37.68 | 37.02 | 37.38 | 489,230 | +0.02(+0.04%) |
Jun 25, 2007 | 37.01 | 37.60 | 36.93 | 37.36 | 700,013 | +0.44(+1.19%) |
Jun 22, 2007 | 37.30 | 37.33 | 36.88 | 36.92 | 828,970 | -0.40(-1.06%) |
Jun 21, 2007 | 36.55 | 37.64 | 36.55 | 37.32 | 526,747 | +0.72(+1.96%) |
Jun 20, 2007 | 36.67 | 37.22 | 36.55 | 36.60 | 414,477 | -0.22(-0.59%) |
Jun 19, 2007 | 36.52 | 37.01 | 36.43 | 36.82 | 680,740 | +0.28(+0.76%) |
Jun 18, 2007 | 36.80 | 36.95 | 36.43 | 36.54 | 321,487 | +0.04(+0.12%) |
Jun 15, 2007 | 37.23 | 37.23 | 36.38 | 36.50 | 505,092 | -0.18(-0.48%) |
Jun 14, 2007 | 36.84 | 37.01 | 36.54 | 36.68 | 504,498 | -0.23(-0.62%) |
Jun 13, 2007 | 36.16 | 37.40 | 36.16 | 36.91 | 1,071,703 | +0.78(+2.17%) |
Jun 12, 2007 | 35.78 | 36.60 | 35.70 | 36.12 | 1,023,486 | +0.73(+2.07%) |
Jun 11, 2007 | 35.03 | 35.53 | 34.89 | 35.39 | 516,960 | +0.38(+1.08%) |
Jun 08, 2007 | 34.78 | 35.63 | 34.45 | 35.01 | 1,282,553 | +0.23(+0.65%) |
Jun 07, 2007 | 35.23 | 35.47 | 34.54 | 34.78 | 717,909 | -0.46(-1.31%) |
Jun 06, 2007 | 35.90 | 35.95 | 35.14 | 35.25 | 324,193 | -0.56(-1.55%) |
Jun 05, 2007 | 36.31 | 36.40 | 35.70 | 35.80 | 370,988 | -0.51(-1.39%) |
Jun 04, 2007 | 36.32 | 36.57 | 36.12 | 36.31 | 770,203 | +0.00(+0.00%) |
Jun 01, 2007 | 36.48 | 36.63 | 36.09 | 36.31 | 522,828 | +0.11(+0.30%) |
May 31, 2007 | 36.57 | 36.76 | 36.02 | 36.20 | 521,386 | -0.23(-0.62%) |
May 30, 2007 | 36.64 | 36.72 | 36.11 | 36.43 | 825,102 | -0.40(-1.07%) |
May 29, 2007 | 36.21 | 37.25 | 35.91 | 36.82 | 1,634,226 | +0.77(+2.15%) |
May 25, 2007 | 33.83 | 36.11 | 33.69 | 36.05 | 2,170,053 | +2.95(+8.90%) |
May 24, 2007 | 38.18 | 38.24 | 32.96 | 33.10 | 5,329,118 | -0.57(-1.70%) |
May 23, 2007 | 33.98 | 34.57 | 33.67 | 33.67 | 627,162 | -0.24(-0.72%) |
May 22, 2007 | 33.57 | 34.09 | 33.42 | 33.92 | 557,429 | +0.34(+1.00%) |
May 21, 2007 | 33.40 | 33.76 | 33.27 | 33.58 | 507,205 | +0.19(+0.58%) |
May 18, 2007 | 33.34 | 33.52 | 32.85 | 33.39 | 307,734 | +0.09(+0.28%) |
May 17, 2007 | 33.49 | 33.50 | 33.01 | 33.29 | 363,832 | -0.21(-0.63%) |
May 16, 2007 | 33.45 | 33.57 | 33.13 | 33.50 | 404,432 | +0.03(+0.08%) |
May 15, 2007 | 33.22 | 33.78 | 33.22 | 33.48 | 339,953 | +0.24(+0.71%) |
May 14, 2007 | 33.29 | 33.64 | 32.96 | 33.24 | 432,877 | -0.47(-1.40%) |
May 11, 2007 | 33.52 | 33.91 | 33.29 | 33.71 | 291,926 | +0.20(+0.60%) |
May 10, 2007 | 33.68 | 33.77 | 33.13 | 33.51 | 301,788 | -0.27(-0.80%) |
May 09, 2007 | 33.55 | 34.10 | 33.32 | 33.78 | 395,795 | -0.07(-0.20%) |
May 08, 2007 | 33.69 | 33.94 | 33.55 | 33.85 | 370,553 | -0.25(-0.74%) |
May 07, 2007 | 33.61 | 34.42 | 33.55 | 34.10 | 400,836 | +0.40(+1.17%) |
May 04, 2007 | 33.72 | 33.85 | 33.59 | 33.71 | 400,945 | +0.16(+0.48%) |
May 03, 2007 | 33.61 | 33.74 | 33.31 | 33.55 | 365,918 | -0.11(-0.33%) |
May 02, 2007 | 32.69 | 33.76 | 32.69 | 33.66 | 868,718 | +0.82(+2.49%) |
May 01, 2007 | 33.17 | 33.17 | 32.24 | 32.84 | 660,533 | -0.45(-1.34%) |
Apr 30, 2007 | 32.99 | 33.77 | 32.97 | 33.29 | 639,005 | +0.30(+0.92%) |
Apr 27, 2007 | 33.04 | 33.56 | 32.58 | 32.98 | 547,603 | -0.23(-0.68%) |
Apr 26, 2007 | 32.54 | 33.50 | 32.34 | 33.21 | 808,638 | +0.83(+2.57%) |
Apr 25, 2007 | 32.06 | 32.51 | 31.82 | 32.38 | 845,221 | +0.41(+1.29%) |
Apr 24, 2007 | 31.79 | 32.00 | 31.53 | 31.96 | 562,587 | +0.13(+0.42%) |
Apr 23, 2007 | 31.04 | 31.93 | 30.85 | 31.83 | 580,357 | +0.67(+2.16%) |
Apr 20, 2007 | 30.44 | 31.23 | 30.44 | 31.15 | 802,244 | +0.72(+2.35%) |
Apr 19, 2007 | 30.31 | 30.48 | 30.27 | 30.44 | 484,479 | +0.06(+0.19%) |
Apr 18, 2007 | 30.74 | 30.94 | 30.18 | 30.38 | 369,820 | -0.45(-1.47%) |
Apr 17, 2007 | 30.81 | 31.02 | 30.57 | 30.83 | 272,185 | -0.05(-0.16%) |
Apr 16, 2007 | 30.70 | 31.10 | 30.60 | 30.89 | 504,945 | +0.19(+0.63%) |
Apr 13, 2007 | 30.67 | 30.80 | 30.16 | 30.69 | 341,501 | +0.09(+0.30%) |
Apr 12, 2007 | 30.23 | 30.69 | 29.95 | 30.60 | 337,888 | +0.48(+1.59%) |
Apr 11, 2007 | 30.49 | 30.58 | 30.10 | 30.12 | 314,328 | -0.40(-1.30%) |
Apr 10, 2007 | 30.23 | 30.62 | 30.13 | 30.51 | 391,981 | +0.35(+1.14%) |
Apr 09, 2007 | 30.42 | 30.42 | 30.02 | 30.17 | 279,150 | -0.22(-0.72%) |
Apr 05, 2007 | 30.78 | 30.78 | 29.87 | 30.39 | 401,909 | -0.33(-1.07%) |
Apr 04, 2007 | 30.67 | 31.08 | 30.31 | 30.72 | 318,100 | -0.09(-0.30%) |
Apr 03, 2007 | 30.24 | 30.83 | 30.05 | 30.81 | 535,386 | +0.57(+1.89%) |
Apr 02, 2007 | 30.82 | 31.25 | 29.59 | 30.24 | 861,074 | -0.97(-3.10%) |
Mar 30, 2007 | 29.13 | 31.26 | 29.13 | 31.21 | 1,197,715 | +2.05(+7.05%) |
Mar 29, 2007 | 29.26 | 29.32 | 28.70 | 29.15 | 164,487 | +0.14(+0.49%) |
Mar 28, 2007 | 28.93 | 29.28 | 28.42 | 29.01 | 212,448 | -0.12(-0.40%) |
Mar 27, 2007 | 29.22 | 29.40 | 28.92 | 29.13 | 201,453 | -0.24(-0.83%) |
Mar 26, 2007 | 29.68 | 29.89 | 29.09 | 29.37 | 286,097 | -0.37(-1.25%) |
Mar 23, 2007 | 29.74 | 29.91 | 29.61 | 29.74 | 447,601 | +0.00(+0.00%) |
Mar 22, 2007 | 29.86 | 29.89 | 29.41 | 29.74 | 273,102 | +0.03(+0.11%) |
Mar 21, 2007 | 28.87 | 29.88 | 28.87 | 29.71 | 444,405 | +0.91(+3.16%) |
Mar 20, 2007 | 28.50 | 29.02 | 28.50 | 28.80 | 373,650 | +0.17(+0.59%) |
Mar 19, 2007 | 28.86 | 29.04 | 28.41 | 28.63 | 388,718 | -0.07(-0.23%) |
Mar 16, 2007 | 28.91 | 29.08 | 28.53 | 28.70 | 319,224 | -0.22(-0.76%) |
Mar 15, 2007 | 28.69 | 30.00 | 28.33 | 28.92 | 385,699 | +0.11(+0.38%) |
Mar 14, 2007 | 28.76 | 28.90 | 28.25 | 28.81 | 514,885 | -0.19(-0.64%) |
Mar 13, 2007 | 28.86 | 29.18 | 28.64 | 28.99 | 775,308 | +0.13(+0.44%) |
Mar 12, 2007 | 28.23 | 29.01 | 27.95 | 28.86 | 477,524 | +0.76(+2.70%) |
Mar 09, 2007 | 27.80 | 28.20 | 27.50 | 28.11 | 360,911 | +0.46(+1.68%) |
Mar 08, 2007 | 27.32 | 27.95 | 27.32 | 27.64 | 322,673 | +0.29(+1.08%) |
Mar 07, 2007 | 27.13 | 27.63 | 26.94 | 27.35 | 316,090 | +0.14(+0.53%) |
Mar 06, 2007 | 26.68 | 27.29 | 26.58 | 27.21 | 263,344 | +0.82(+3.10%) |
Mar 05, 2007 | 26.65 | 27.14 | 26.39 | 26.39 | 241,354 | -0.44(-1.63%) |
Mar 02, 2007 | 27.20 | 27.75 | 26.61 | 26.83 | 281,467 | -0.57(-2.09%) |
Mar 01, 2007 | 26.78 | 27.72 | 26.57 | 27.40 | 360,099 | +0.16(+0.59%) |
Feb 28, 2007 | 26.62 | 27.56 | 26.55 | 27.24 | 551,297 | +1.15(+4.42%) |
Feb 27, 2007 | 27.07 | 27.68 | 25.90 | 26.09 | 524,529 | -2.53(-8.83%) |
Feb 26, 2007 | 28.37 | 28.61 | 27.94 | 28.61 | 374,444 | +0.48(+1.71%) |
Feb 23, 2007 | 28.27 | 28.43 | 27.52 | 28.13 | 374,002 | -0.24(-0.86%) |
Feb 22, 2007 | 28.64 | 28.74 | 28.19 | 28.38 | 366,204 | -0.26(-0.91%) |
Feb 21, 2007 | 28.63 | 28.85 | 28.55 | 28.64 | 325,548 | -0.12(-0.41%) |
Feb 20, 2007 | 28.26 | 28.85 | 27.95 | 28.76 | 205,316 | +0.40(+1.43%) |
Feb 16, 2007 | 28.08 | 28.39 | 27.95 | 28.35 | 181,691 | +0.29(+1.02%) |
Feb 15, 2007 | 27.78 | 28.16 | 27.78 | 28.06 | 166,812 | +0.25(+0.91%) |
Feb 14, 2007 | 27.64 | 28.03 | 27.58 | 27.81 | 207,096 | +0.13(+0.49%) |
Feb 13, 2007 | 27.54 | 27.77 | 27.42 | 27.68 | 180,573 | +0.22(+0.80%) |
Feb 12, 2007 | 27.11 | 27.64 | 27.11 | 27.46 | 182,469 | +0.08(+0.28%) |
Feb 09, 2007 | 27.41 | 27.64 | 27.27 | 27.38 | 299,358 | +0.02(+0.06%) |
Feb 08, 2007 | 27.06 | 27.51 | 27.00 | 27.37 | 238,734 | +0.40(+1.47%) |
Feb 07, 2007 | 27.03 | 27.26 | 26.79 | 26.97 | 331,867 | +0.06(+0.22%) |
Feb 06, 2007 | 25.81 | 27.01 | 25.72 | 26.91 | 400,416 | +1.13(+4.38%) |
Feb 05, 2007 | 27.08 | 27.10 | 25.54 | 25.78 | 763,294 | -1.40(-5.14%) |
Feb 02, 2007 | 26.85 | 27.31 | 26.78 | 27.18 | 273,331 | -0.03(-0.09%) |
Feb 01, 2007 | 26.66 | 27.38 | 26.30 | 27.21 | 261,541 | +0.58(+2.18%) |
Jan 31, 2007 | 26.57 | 27.24 | 26.54 | 26.62 | 529,513 | -0.05(-0.19%) |
Jan 30, 2007 | 26.75 | 26.75 | 26.11 | 26.68 | 348,239 | +0.40(+1.54%) |
Jan 29, 2007 | 25.41 | 26.87 | 25.41 | 26.27 | 464,784 | +0.67(+2.60%) |
Jan 26, 2007 | 25.22 | 25.61 | 25.08 | 25.61 | 268,797 | +0.48(+1.91%) |
Jan 25, 2007 | 25.45 | 25.49 | 25.02 | 25.13 | 209,596 | -0.17(-0.67%) |
Jan 24, 2007 | 25.17 | 25.53 | 25.07 | 25.29 | 352,332 | +0.07(+0.27%) |
Jan 23, 2007 | 25.21 | 25.41 | 25.07 | 25.23 | 346,936 | -0.03(-0.13%) |
Jan 22, 2007 | 25.19 | 25.43 | 25.12 | 25.26 | 216,018 | -0.05(-0.20%) |
Jan 19, 2007 | 25.20 | 25.41 | 24.91 | 25.31 | 263,104 | +0.18(+0.70%) |
Jan 18, 2007 | 25.18 | 25.34 | 24.89 | 25.13 | 313,397 | -0.13(-0.50%) |
Jan 17, 2007 | 25.97 | 26.02 | 25.18 | 25.26 | 828,938 | -0.80(-3.07%) |
Jan 16, 2007 | 27.24 | 27.24 | 25.97 | 26.06 | 429,775 | -1.19(-4.36%) |
Jan 12, 2007 | 26.80 | 27.26 | 26.66 | 27.25 | 349,049 | +0.32(+1.19%) |
Jan 11, 2007 | 26.52 | 27.06 | 26.18 | 26.93 | 332,000 | +0.51(+1.91%) |
Jan 10, 2007 | 25.50 | 26.53 | 25.47 | 26.42 | 278,773 | +0.79(+3.09%) |
Jan 09, 2007 | 26.24 | 26.25 | 25.40 | 25.63 | 428,563 | -0.67(-2.56%) |
Jan 08, 2007 | 25.88 | 26.41 | 25.72 | 26.30 | 312,220 | +0.38(+1.46%) |
Jan 05, 2007 | 25.84 | 26.06 | 25.74 | 25.93 | 520,422 | -0.08(-0.29%) |
Jan 04, 2007 | 25.80 | 26.14 | 25.57 | 26.00 | 1,238,727 | +0.20(+0.78%) |
Jan 03, 2007 | 25.66 | 25.81 | 25.39 | 25.80 | 761,223 | +0.29(+1.16%) |
Dec 29, 2006 | 26.09 | 26.18 | 25.45 | 25.50 | 415,454 | -0.67(-2.54%) |
Dec 28, 2006 | 26.63 | 26.63 | 26.07 | 26.17 | 169,910 | -0.55(-2.05%) |
Dec 27, 2006 | 26.78 | 27.10 | 26.54 | 26.72 | 241,088 | -0.13(-0.47%) |
Dec 26, 2006 | 26.30 | 26.86 | 26.30 | 26.84 | 205,384 | +0.45(+1.72%) |
Dec 22, 2006 | 26.19 | 26.54 | 26.10 | 26.39 | 213,594 | +0.12(+0.45%) |
Dec 21, 2006 | 26.31 | 26.58 | 25.92 | 26.27 | 264,374 | -0.04(-0.16%) |
Dec 20, 2006 | 25.77 | 26.36 | 25.71 | 26.31 | 215,586 | +0.42(+1.63%) |
Dec 19, 2006 | 25.90 | 26.06 | 25.50 | 25.89 | 276,532 | -0.28(-1.06%) |
Dec 18, 2006 | 26.35 | 26.41 | 26.04 | 26.17 | 299,915 | -0.17(-0.64%) |
Dec 15, 2006 | 26.18 | 26.36 | 25.84 | 26.34 | 693,391 | +0.14(+0.55%) |
Dec 14, 2006 | 25.98 | 26.57 | 25.98 | 26.20 | 194,658 | +0.17(+0.65%) |
Dec 13, 2006 | 26.44 | 26.88 | 25.84 | 26.03 | 333,610 | -0.54(-2.03%) |
Dec 12, 2006 | 26.42 | 26.66 | 26.01 | 26.57 | 251,877 | +0.05(+0.19%) |
Dec 11, 2006 | 26.86 | 26.94 | 26.33 | 26.52 | 318,148 | -0.41(-1.53%) |
Dec 08, 2006 | 26.75 | 27.35 | 26.28 | 26.93 | 324,480 | +0.27(+1.01%) |
Dec 07, 2006 | 26.88 | 26.88 | 26.29 | 26.66 | 329,858 | -0.30(-1.12%) |
Dec 06, 2006 | 27.34 | 27.48 | 26.78 | 26.96 | 482,597 | -0.59(-2.14%) |
Dec 05, 2006 | 25.83 | 28.12 | 25.77 | 27.55 | 2,197,117 | +2.90(+11.75%) |
Dec 04, 2006 | 23.48 | 24.75 | 23.42 | 24.65 | 566,945 | +1.31(+5.63%) |
Dec 01, 2006 | 23.25 | 23.48 | 22.89 | 23.34 | 345,486 | +0.03(+0.14%) |
Nov 30, 2006 | 23.52 | 23.79 | 23.25 | 23.31 | 483,240 | -0.21(-0.90%) |
Nov 29, 2006 | 22.73 | 23.52 | 22.67 | 23.52 | 416,998 | +0.76(+3.33%) |
Nov 28, 2006 | 22.63 | 22.82 | 22.47 | 22.76 | 244,535 | +0.08(+0.37%) |
Nov 27, 2006 | 22.84 | 23.23 | 22.61 | 22.68 | 361,218 | -0.16(-0.70%) |
Nov 24, 2006 | 22.63 | 22.89 | 22.63 | 22.84 | 107,280 | +0.03(+0.11%) |
Nov 22, 2006 | 22.85 | 23.01 | 22.73 | 22.81 | 239,126 | -0.03(-0.15%) |
Nov 21, 2006 | 22.81 | 22.93 | 22.47 | 22.84 | 227,902 | +0.11(+0.48%) |
Nov 20, 2006 | 22.40 | 22.80 | 22.36 | 22.73 | 509,914 | +0.18(+0.78%) |
Nov 17, 2006 | 22.41 | 22.62 | 22.36 | 22.56 | 194,735 | +0.12(+0.53%) |
Nov 16, 2006 | 22.42 | 22.54 | 22.22 | 22.44 | 142,336 | +0.03(+0.11%) |
Nov 15, 2006 | 22.73 | 23.00 | 22.35 | 22.41 | 321,008 | -0.33(-1.44%) |
Nov 14, 2006 | 22.29 | 22.79 | 22.12 | 22.74 | 697,674 | +0.29(+1.27%) |
Nov 13, 2006 | 22.20 | 22.66 | 22.20 | 22.46 | 382,626 | +0.28(+1.25%) |
Nov 10, 2006 | 21.98 | 22.24 | 21.88 | 22.18 | 479,576 | +0.20(+0.92%) |
Nov 09, 2006 | 22.09 | 22.16 | 21.87 | 21.98 | 300,685 | +0.00(+0.00%) |
Nov 08, 2006 | 21.75 | 22.19 | 21.29 | 21.98 | 215,750 | +0.03(+0.11%) |
Nov 07, 2006 | 21.70 | 22.10 | 21.61 | 21.95 | 279,832 | +0.19(+0.85%) |
Nov 06, 2006 | 21.68 | 21.88 | 21.50 | 21.77 | 378,066 | +0.15(+0.70%) |
Nov 03, 2006 | 21.93 | 22.19 | 21.45 | 21.61 | 252,546 | -0.24(-1.08%) |
Nov 02, 2006 | 22.10 | 22.46 | 21.68 | 21.85 | 447,957 | -0.45(-2.04%) |
Nov 01, 2006 | 22.36 | 22.52 | 22.16 | 22.31 | 560,339 | -0.03(-0.15%) |
Oct 31, 2006 | 22.63 | 22.68 | 22.20 | 22.34 | 275,119 | -0.13(-0.60%) |
Oct 30, 2006 | 22.20 | 22.48 | 22.19 | 22.47 | 192,260 | +0.24(+1.10%) |
Oct 27, 2006 | 22.69 | 22.74 | 22.09 | 22.23 | 291,801 | -0.45(-1.97%) |
Oct 26, 2006 | 22.65 | 22.95 | 22.57 | 22.68 | 409,007 | +0.20(+0.90%) |
Oct 25, 2006 | 22.68 | 22.82 | 22.32 | 22.47 | 434,852 | -0.26(-1.15%) |
Oct 24, 2006 | 23.53 | 23.53 | 22.53 | 22.73 | 636,087 | -0.83(-3.54%) |
Oct 23, 2006 | 23.88 | 24.12 | 23.48 | 23.57 | 590,355 | -0.25(-1.06%) |
Oct 20, 2006 | 25.03 | 25.03 | 23.74 | 23.82 | 1,058,443 | -1.43(-5.67%) |
Oct 19, 2006 | 25.18 | 25.41 | 24.86 | 25.25 | 376,726 | +0.00(+0.00%) |
Oct 18, 2006 | 25.89 | 26.31 | 25.11 | 25.25 | 574,803 | -0.64(-2.47%) |
Oct 17, 2006 | 25.98 | 26.19 | 25.61 | 25.89 | 430,994 | -0.37(-1.41%) |
Oct 16, 2006 | 26.55 | 26.78 | 26.25 | 26.26 | 380,470 | -0.42(-1.58%) |
Oct 13, 2006 | 26.57 | 26.82 | 26.37 | 26.68 | 297,175 | +0.06(+0.22%) |
Oct 12, 2006 | 26.37 | 26.64 | 26.09 | 26.62 | 321,381 | +0.38(+1.44%) |
Oct 11, 2006 | 26.41 | 26.89 | 26.25 | 26.25 | 282,610 | -0.53(-1.98%) |
Oct 10, 2006 | 27.00 | 27.14 | 26.71 | 26.78 | 200,368 | -0.27(-1.00%) |
Oct 09, 2006 | 26.57 | 27.19 | 26.50 | 27.05 | 348,364 | +0.36(+1.36%) |
Oct 06, 2006 | 27.63 | 27.63 | 26.40 | 26.68 | 329,487 | -1.09(-3.94%) |
Oct 05, 2006 | 27.20 | 27.78 | 27.09 | 27.78 | 184,990 | +0.52(+1.92%) |
Oct 04, 2006 | 26.68 | 27.28 | 26.53 | 27.26 | 173,349 | +0.51(+1.89%) |
Oct 03, 2006 | 27.37 | 27.47 | 26.65 | 26.75 | 406,771 | -0.51(-1.88%) |
Oct 02, 2006 | 27.29 | 27.69 | 27.21 | 27.26 | 480,475 | +0.02(+0.06%) |
Sep 29, 2006 | 27.50 | 27.83 | 27.20 | 27.25 | 452,021 | -0.25(-0.92%) |
Sep 28, 2006 | 27.34 | 27.65 | 27.32 | 27.50 | 466,244 | +0.16(+0.59%) |
Sep 27, 2006 | 28.24 | 28.36 | 27.18 | 27.34 | 716,756 | -1.09(-3.82%) |
Sep 26, 2006 | 28.43 | 28.69 | 28.28 | 28.43 | 267,322 | -0.01(-0.03%) |
Sep 25, 2006 | 28.59 | 28.68 | 28.20 | 28.44 | 371,152 | -0.10(-0.35%) |
Sep 22, 2006 | 28.76 | 28.91 | 28.53 | 28.54 | 353,504 | -0.31(-1.08%) |
Sep 21, 2006 | 28.84 | 29.02 | 28.63 | 28.85 | 329,495 | +0.04(+0.15%) |
Sep 20, 2006 | 29.18 | 29.24 | 28.61 | 28.81 | 330,443 | -0.21(-0.73%) |
Sep 19, 2006 | 29.13 | 29.48 | 28.61 | 29.02 | 608,334 | -0.11(-0.38%) |
Sep 18, 2006 | 28.21 | 29.72 | 27.97 | 29.13 | 1,033,379 | +0.92(+3.25%) |
Sep 15, 2006 | 28.00 | 28.38 | 27.39 | 28.21 | 826,387 | +0.37(+1.33%) |
Sep 14, 2006 | 27.07 | 28.41 | 26.98 | 27.84 | 1,265,702 | +1.22(+4.59%) |
Sep 13, 2006 | 26.39 | 26.62 | 26.31 | 26.62 | 263,904 | +0.15(+0.57%) |
Sep 12, 2006 | 26.29 | 26.69 | 26.29 | 26.46 | 326,254 | +0.11(+0.42%) |
Sep 11, 2006 | 26.04 | 26.55 | 26.04 | 26.36 | 335,171 | +0.21(+0.81%) |
Sep 08, 2006 | 25.96 | 26.24 | 25.63 | 26.14 | 314,675 | +0.26(+1.01%) |
Sep 07, 2006 | 25.34 | 26.10 | 25.34 | 25.88 | 292,747 | +0.40(+1.59%) |
Sep 06, 2006 | 25.68 | 25.75 | 25.13 | 25.48 | 256,592 | -0.46(-1.79%) |
Sep 05, 2006 | 26.61 | 26.76 | 25.56 | 25.94 | 382,925 | -0.74(-2.78%) |
Sep 01, 2006 | 26.31 | 26.87 | 26.23 | 26.68 | 417,919 | +0.36(+1.38%) |
Aug 31, 2006 | 25.39 | 26.46 | 25.39 | 26.32 | 850,015 | +0.88(+3.44%) |
Aug 30, 2006 | 25.21 | 25.45 | 24.63 | 25.45 | 840,458 | +0.58(+2.34%) |
Aug 29, 2006 | 23.58 | 25.50 | 23.58 | 24.86 | 3,833,068 | +2.89(+13.14%) |
Aug 28, 2006 | 21.93 | 22.36 | 21.79 | 21.98 | 498,656 | -0.17(-0.76%) |
Aug 25, 2006 | 21.84 | 22.29 | 21.84 | 22.15 | 305,564 | +0.21(+0.96%) |
Aug 24, 2006 | 22.24 | 22.86 | 21.88 | 21.93 | 475,355 | -0.32(-1.44%) |
Aug 23, 2006 | 22.45 | 22.64 | 22.17 | 22.25 | 448,221 | -0.08(-0.38%) |
Aug 22, 2006 | 22.62 | 22.67 | 22.30 | 22.34 | 280,819 | -0.18(-0.79%) |
Aug 21, 2006 | 22.63 | 23.51 | 22.40 | 22.52 | 1,383,952 | +0.77(+3.52%) |
Aug 18, 2006 | 21.83 | 21.86 | 21.52 | 21.75 | 245,415 | +0.07(+0.31%) |
Aug 17, 2006 | 20.99 | 21.88 | 20.87 | 21.68 | 343,492 | +0.56(+2.67%) |
Aug 16, 2006 | 20.52 | 21.18 | 20.33 | 21.12 | 244,012 | +0.64(+3.13%) |
Aug 15, 2006 | 20.28 | 20.50 | 20.13 | 20.48 | 385,097 | +0.35(+1.71%) |
Aug 14, 2006 | 20.52 | 20.63 | 19.99 | 20.13 | 377,039 | -0.29(-1.40%) |
Aug 11, 2006 | 20.50 | 20.57 | 20.26 | 20.42 | 224,695 | -0.18(-0.86%) |
Aug 10, 2006 | 20.46 | 20.76 | 20.37 | 20.60 | 153,079 | +0.04(+0.20%) |
Aug 09, 2006 | 21.13 | 21.24 | 20.52 | 20.55 | 264,759 | -0.32(-1.53%) |
Aug 08, 2006 | 21.24 | 21.40 | 20.74 | 20.87 | 394,188 | -0.39(-1.82%) |
Aug 07, 2006 | 21.25 | 21.51 | 21.08 | 21.26 | 192,811 | -0.13(-0.59%) |
Aug 04, 2006 | 21.76 | 22.11 | 21.16 | 21.39 | 311,994 | -0.21(-0.97%) |
Aug 03, 2006 | 21.09 | 21.79 | 21.05 | 21.60 | 303,772 | +0.25(+1.18%) |
Aug 02, 2006 | 21.07 | 21.55 | 21.02 | 21.35 | 370,560 | +0.42(+2.01%) |