Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 21.52 | 21.55 | 21.38 | 21.38 | 152,527 | +0.04(+0.19%) |
Jul 30, 2007 | 21.29 | 21.38 | 21.13 | 21.34 | 142,323 | +0.04(+0.17%) |
Jul 27, 2007 | 21.54 | 21.59 | 21.25 | 21.30 | 291,359 | -0.35(-1.63%) |
Jul 26, 2007 | 21.85 | 21.86 | 21.43 | 21.66 | 694,966 | -0.38(-1.74%) |
Jul 25, 2007 | 22.16 | 22.18 | 21.95 | 22.04 | 192,538 | -0.01(-0.03%) |
Jul 24, 2007 | 22.26 | 22.29 | 21.96 | 22.05 | 112,247 | -0.24(-1.07%) |
Jul 23, 2007 | 22.28 | 22.41 | 22.25 | 22.29 | 110,098 | +0.12(+0.54%) |
Jul 20, 2007 | 22.41 | 22.41 | 22.14 | 22.17 | 185,020 | -0.16(-0.70%) |
Jul 19, 2007 | 22.40 | 22.40 | 22.27 | 22.32 | 70,893 | +0.03(+0.13%) |
Jul 18, 2007 | 22.28 | 22.35 | 22.22 | 22.30 | 79,754 | -0.12(-0.55%) |
Jul 17, 2007 | 21.81 | 22.51 | 21.81 | 22.42 | 214,558 | -0.10(-0.46%) |
Jul 16, 2007 | 22.53 | 22.59 | 22.48 | 22.52 | 156,018 | -0.01(-0.05%) |
Jul 13, 2007 | 22.46 | 22.57 | 22.38 | 22.53 | 82,171 | -0.00(-0.02%) |
Jul 12, 2007 | 22.21 | 22.61 | 22.19 | 22.54 | 440,127 | +0.35(+1.59%) |
Jul 11, 2007 | 22.15 | 22.24 | 22.08 | 22.18 | 74,383 | +0.18(+0.81%) |
Jul 10, 2007 | 22.18 | 22.25 | 22.00 | 22.00 | 140,711 | -0.27(-1.22%) |
Jul 09, 2007 | 22.33 | 22.33 | 22.19 | 22.28 | 95,866 | +0.04(+0.20%) |
Jul 06, 2007 | 22.16 | 22.27 | 22.12 | 22.23 | 61,494 | +0.01(+0.05%) |
Jul 05, 2007 | 22.41 | 22.41 | 22.13 | 22.22 | 132,118 | -0.02(-0.08%) |
Jul 03, 2007 | 22.27 | 22.38 | 22.21 | 22.24 | 168,907 | -0.00(-0.02%) |
Jul 02, 2007 | 22.22 | 22.30 | 22.17 | 22.24 | 167,028 | +0.21(+0.96%) |
Jun 29, 2007 | 22.16 | 22.35 | 21.97 | 22.03 | 157,092 | -0.05(-0.24%) |
Jun 28, 2007 | 22.10 | 22.22 | 22.01 | 22.08 | 591,849 | -0.05(-0.24%) |
Jun 27, 2007 | 21.91 | 22.14 | 21.91 | 22.14 | 92,107 | +0.19(+0.87%) |
Jun 26, 2007 | 21.96 | 22.10 | 21.88 | 21.95 | 126,211 | +0.11(+0.49%) |
Jun 25, 2007 | 21.80 | 22.00 | 21.77 | 21.84 | 191,464 | +0.04(+0.21%) |
Jun 22, 2007 | 22.14 | 22.14 | 21.73 | 21.79 | 176,963 | -0.24(-1.08%) |
Jun 21, 2007 | 22.01 | 22.12 | 21.92 | 22.03 | 152,795 | -0.05(-0.22%) |
Jun 20, 2007 | 22.40 | 22.40 | 22.05 | 22.08 | 100,968 | -0.30(-1.35%) |
Jun 19, 2007 | 22.34 | 22.38 | 22.31 | 22.38 | 61,225 | +0.03(+0.13%) |
Jun 18, 2007 | 22.31 | 22.37 | 22.21 | 22.35 | 210,530 | -0.01(-0.05%) |
Jun 15, 2007 | 22.22 | 22.47 | 22.22 | 22.36 | 806,945 | +0.18(+0.81%) |
Jun 14, 2007 | 22.15 | 22.28 | 22.12 | 22.18 | 334,593 | -0.13(-0.58%) |
Jun 13, 2007 | 22.09 | 22.31 | 22.07 | 22.31 | 73,846 | +0.23(+1.05%) |
Jun 12, 2007 | 22.19 | 22.29 | 22.08 | 22.08 | 88,079 | -0.25(-1.13%) |
Jun 11, 2007 | 22.16 | 22.34 | 22.15 | 22.34 | 239,532 | +0.05(+0.23%) |
Jun 08, 2007 | 22.14 | 22.28 | 22.09 | 22.28 | 146,351 | +0.11(+0.49%) |
Jun 07, 2007 | 22.53 | 22.55 | 22.18 | 22.18 | 125,741 | -0.41(-1.83%) |
Jun 06, 2007 | 22.75 | 22.75 | 22.50 | 22.59 | 121,108 | -0.21(-0.91%) |
Jun 05, 2007 | 22.82 | 22.82 | 22.65 | 22.80 | 127,285 | -0.02(-0.08%) |
Jun 04, 2007 | 22.75 | 22.85 | 22.75 | 22.82 | 1,650,947 | -0.03(-0.13%) |
Jun 01, 2007 | 22.84 | 22.88 | 22.76 | 22.85 | 140,443 | +0.01(+0.05%) |
May 31, 2007 | 22.77 | 22.89 | 22.77 | 22.84 | 76,263 | +0.01(+0.07%) |
May 30, 2007 | 22.72 | 22.82 | 22.63 | 22.82 | 140,711 | +0.01(+0.05%) |
May 29, 2007 | 22.86 | 22.86 | 22.73 | 22.81 | 129,164 | -0.05(-0.23%) |
May 25, 2007 | 22.81 | 22.88 | 22.73 | 22.86 | 147,962 | +0.10(+0.44%) |
May 24, 2007 | 22.79 | 22.88 | 22.74 | 22.76 | 197,104 | -0.12(-0.54%) |
May 23, 2007 | 22.98 | 23.01 | 22.81 | 22.88 | 150,647 | +0.02(+0.10%) |
May 22, 2007 | 22.75 | 22.96 | 22.71 | 22.86 | 267,191 | +0.00(+0.02%) |
May 21, 2007 | 23.00 | 23.00 | 22.82 | 22.86 | 269,608 | -0.07(-0.31%) |
May 18, 2007 | 22.88 | 22.97 | 22.82 | 22.93 | 132,655 | +0.10(+0.44%) |
May 17, 2007 | 22.78 | 22.87 | 22.75 | 22.83 | 109,293 | -0.04(-0.18%) |
May 16, 2007 | 22.76 | 22.91 | 22.72 | 22.87 | 158,435 | +0.17(+0.75%) |
May 15, 2007 | 22.81 | 22.91 | 22.70 | 22.70 | 152,258 | -0.07(-0.29%) |
May 14, 2007 | 22.70 | 22.86 | 22.65 | 22.76 | 105,533 | +0.03(+0.13%) |
May 11, 2007 | 22.58 | 22.81 | 22.58 | 22.73 | 165,954 | +0.10(+0.44%) |
May 10, 2007 | 22.92 | 22.92 | 22.63 | 22.63 | 336,473 | -0.42(-1.84%) |
May 09, 2007 | 23.04 | 23.08 | 22.97 | 23.06 | 150,379 | +0.04(+0.16%) |
May 08, 2007 | 23.05 | 23.06 | 22.89 | 23.02 | 330,565 | -0.09(-0.39%) |
May 07, 2007 | 23.17 | 23.19 | 23.03 | 23.11 | 368,160 | +0.08(+0.34%) |
May 04, 2007 | 22.89 | 23.11 | 22.89 | 23.03 | 338,621 | +0.22(+0.95%) |
May 03, 2007 | 22.79 | 22.90 | 22.79 | 22.82 | 87,810 | +0.02(+0.10%) |
May 02, 2007 | 22.73 | 22.86 | 22.73 | 22.79 | 1,645,308 | +0.01(+0.07%) |
May 01, 2007 | 22.86 | 22.86 | 22.66 | 22.78 | 1,127,843 | -0.03(-0.15%) |
Apr 30, 2007 | 22.91 | 22.91 | 22.77 | 22.81 | 162,731 | -0.06(-0.28%) |
Apr 27, 2007 | 22.96 | 22.96 | 22.79 | 22.88 | 58,003 | -0.07(-0.31%) |
Apr 26, 2007 | 23.01 | 23.04 | 22.91 | 22.95 | 431,802 | -0.04(-0.19%) |
Apr 25, 2007 | 22.79 | 23.01 | 22.79 | 22.99 | 145,008 | +0.09(+0.39%) |
Apr 24, 2007 | 22.90 | 22.95 | 22.76 | 22.90 | 187,973 | +0.05(+0.21%) |
Apr 23, 2007 | 22.82 | 22.91 | 22.72 | 22.85 | 399,310 | -0.13(-0.55%) |
Apr 20, 2007 | 22.93 | 22.98 | 22.89 | 22.98 | 121,914 | +0.17(+0.75%) |
Apr 19, 2007 | 22.70 | 22.86 | 22.70 | 22.81 | 107,682 | +0.12(+0.54%) |
Apr 18, 2007 | 22.60 | 22.73 | 22.60 | 22.69 | 158,435 | +0.02(+0.10%) |
Apr 17, 2007 | 22.66 | 22.73 | 22.65 | 22.66 | 144,202 | +0.09(+0.41%) |
Apr 16, 2007 | 22.40 | 22.66 | 22.40 | 22.57 | 130,507 | +0.16(+0.71%) |
Apr 13, 2007 | 22.18 | 22.43 | 22.18 | 22.41 | 270,950 | +0.36(+1.62%) |
Apr 12, 2007 | 21.91 | 22.09 | 21.91 | 22.05 | 766,396 | +0.16(+0.75%) |
Apr 11, 2007 | 21.91 | 21.99 | 21.86 | 21.89 | 278,469 | -0.06(-0.29%) |
Apr 10, 2007 | 22.02 | 22.09 | 21.95 | 21.95 | 149,304 | -0.03(-0.14%) |
Apr 09, 2007 | 21.95 | 21.99 | 21.87 | 21.98 | 109,293 | +0.01(+0.05%) |
Apr 05, 2007 | 21.87 | 22.02 | 21.82 | 21.97 | 81,634 | +0.15(+0.70%) |
Apr 04, 2007 | 21.65 | 21.84 | 21.65 | 21.82 | 136,952 | +0.09(+0.43%) |
Apr 03, 2007 | 21.65 | 21.76 | 21.61 | 21.73 | 96,940 | +0.19(+0.90%) |
Apr 02, 2007 | 21.46 | 21.57 | 21.41 | 21.53 | 182,603 | +0.07(+0.31%) |
Mar 30, 2007 | 21.52 | 21.55 | 21.43 | 21.46 | 361,446 | -0.01(-0.05%) |
Mar 29, 2007 | 21.49 | 21.52 | 21.37 | 21.48 | 139,369 | +0.06(+0.30%) |
Mar 28, 2007 | 21.53 | 21.53 | 21.35 | 21.41 | 188,510 | -0.18(-0.85%) |
Mar 27, 2007 | 21.59 | 21.62 | 21.49 | 21.59 | 180,186 | -0.04(-0.19%) |
Mar 26, 2007 | 21.57 | 21.72 | 21.53 | 21.64 | 104,191 | -0.03(-0.15%) |
Mar 23, 2007 | 21.64 | 21.73 | 21.59 | 21.67 | 71,698 | -0.00(-0.02%) |
Mar 22, 2007 | 21.72 | 21.77 | 21.67 | 21.67 | 87,542 | -0.08(-0.38%) |
Mar 21, 2007 | 21.48 | 21.80 | 21.38 | 21.76 | 146,888 | +0.26(+1.19%) |
Mar 20, 2007 | 21.26 | 21.51 | 21.26 | 21.50 | 118,155 | +0.14(+0.65%) |
Mar 19, 2007 | 21.22 | 21.36 | 21.14 | 21.36 | 47,530 | +0.23(+1.11%) |
Mar 16, 2007 | 21.25 | 21.28 | 21.09 | 21.13 | 80,023 | -0.06(-0.28%) |
Mar 15, 2007 | 21.13 | 21.19 | 21.05 | 21.19 | 75,726 | +0.05(+0.23%) |
Mar 14, 2007 | 21.08 | 21.16 | 20.94 | 21.14 | 79,754 | +0.04(+0.18%) |
Mar 13, 2007 | 21.41 | 21.41 | 21.06 | 21.10 | 114,932 | -0.31(-1.46%) |
Mar 12, 2007 | 21.30 | 21.46 | 21.29 | 21.41 | 142,591 | +0.03(+0.12%) |
Mar 09, 2007 | 21.46 | 21.46 | 21.32 | 21.39 | 140,711 | +0.01(+0.05%) |
Mar 08, 2007 | 21.42 | 21.46 | 21.33 | 21.38 | 401,995 | +0.09(+0.44%) |
Mar 07, 2007 | 21.18 | 21.39 | 21.18 | 21.28 | 387,763 | +0.04(+0.18%) |
Mar 06, 2007 | 21.13 | 21.31 | 21.07 | 21.25 | 135,341 | +0.33(+1.57%) |
Mar 05, 2007 | 20.91 | 21.09 | 20.87 | 20.92 | 218,318 | -0.16(-0.76%) |
Mar 02, 2007 | 21.19 | 21.30 | 21.08 | 21.08 | 131,044 | -0.20(-0.96%) |
Mar 01, 2007 | 21.23 | 21.33 | 20.90 | 21.28 | 752,633 | -0.15(-0.70%) |
Feb 28, 2007 | 21.39 | 21.55 | 21.33 | 21.43 | 270,950 | +0.06(+0.26%) |
Feb 27, 2007 | 21.79 | 21.80 | 21.10 | 21.38 | 398,236 | -0.48(-2.21%) |
Feb 26, 2007 | 22.01 | 22.01 | 21.85 | 21.86 | 318,212 | +0.01(+0.05%) |
Feb 23, 2007 | 21.91 | 21.93 | 21.80 | 21.85 | 1,300,779 | -0.04(-0.19%) |
Feb 22, 2007 | 21.96 | 22.02 | 21.89 | 21.89 | 131,581 | -0.15(-0.69%) |
Feb 21, 2007 | 22.06 | 22.07 | 21.97 | 22.04 | 133,998 | -0.13(-0.60%) |
Feb 20, 2007 | 22.17 | 22.24 | 22.07 | 22.18 | 147,425 | -0.04(-0.20%) |
Feb 16, 2007 | 22.31 | 22.31 | 22.11 | 22.22 | 103,922 | -0.03(-0.12%) |
Feb 15, 2007 | 22.05 | 22.27 | 22.05 | 22.25 | 154,138 | +0.13(+0.57%) |
Feb 14, 2007 | 21.92 | 22.20 | 21.92 | 22.12 | 200,944 | +0.11(+0.49%) |
Feb 13, 2007 | 22.04 | 22.09 | 21.89 | 22.01 | 132,629 | +0.22(+1.03%) |
Feb 12, 2007 | 21.99 | 21.99 | 21.79 | 21.79 | 114,395 | -0.13(-0.61%) |
Feb 09, 2007 | 22.05 | 22.05 | 21.86 | 21.92 | 96,940 | -0.14(-0.64%) |
Feb 08, 2007 | 21.93 | 22.06 | 21.93 | 22.06 | 617,359 | +0.03(+0.12%) |
Feb 07, 2007 | 21.99 | 22.09 | 21.97 | 22.04 | 1,609,324 | -0.03(-0.14%) |
Feb 06, 2007 | 22.03 | 22.15 | 21.96 | 22.07 | 120,571 | +0.07(+0.32%) |
Feb 05, 2007 | 21.97 | 22.01 | 21.84 | 22.00 | 176,426 | -0.01(-0.07%) |
Feb 02, 2007 | 21.96 | 22.08 | 21.96 | 22.01 | 716,449 | +0.06(+0.25%) |
Feb 01, 2007 | 21.97 | 22.06 | 21.90 | 21.96 | 227,448 | +0.15(+0.68%) |
Jan 31, 2007 | 21.71 | 21.85 | 21.62 | 21.81 | 221,272 | +0.04(+0.21%) |
Jan 30, 2007 | 21.73 | 21.77 | 21.64 | 21.76 | 179,380 | +0.07(+0.34%) |
Jan 29, 2007 | 21.75 | 21.75 | 21.59 | 21.69 | 157,092 | -0.01(-0.07%) |
Jan 26, 2007 | 21.65 | 21.76 | 21.56 | 21.70 | 117,349 | -0.14(-0.63%) |
Jan 25, 2007 | 21.96 | 22.01 | 21.72 | 21.84 | 89,421 | -0.09(-0.41%) |
Jan 24, 2007 | 21.88 | 21.98 | 21.78 | 21.93 | 218,586 | +0.04(+0.19%) |
Jan 23, 2007 | 21.80 | 21.89 | 21.75 | 21.89 | 157,360 | -0.01(-0.03%) |
Jan 22, 2007 | 22.08 | 22.34 | 21.80 | 21.90 | 238,995 | -0.16(-0.74%) |
Jan 19, 2007 | 21.99 | 22.11 | 21.96 | 22.06 | 148,230 | +0.04(+0.20%) |
Jan 18, 2007 | 21.92 | 22.02 | 21.78 | 22.02 | 763,173 | +0.19(+0.87%) |
Jan 17, 2007 | 21.70 | 21.96 | 21.64 | 21.83 | 183,677 | -0.01(-0.03%) |
Jan 16, 2007 | 21.77 | 21.84 | 21.67 | 21.83 | 473,694 | +0.16(+0.74%) |
Jan 12, 2007 | 21.59 | 21.68 | 21.46 | 21.67 | 109,830 | +0.26(+1.24%) |
Jan 11, 2007 | 21.23 | 21.52 | 21.23 | 21.41 | 242,217 | +0.13(+0.61%) |
Jan 10, 2007 | 21.31 | 21.41 | 21.27 | 21.28 | 930,470 | -0.16(-0.75%) |
Jan 09, 2007 | 21.32 | 21.49 | 21.32 | 21.44 | 234,698 | +0.10(+0.49%) |
Jan 08, 2007 | 21.57 | 21.57 | 21.32 | 21.33 | 493,028 | -0.24(-1.11%) |
Jan 05, 2007 | 21.43 | 21.64 | 21.41 | 21.57 | 183,408 | -0.09(-0.40%) |
Jan 04, 2007 | 21.50 | 21.67 | 21.44 | 21.66 | 227,179 | +0.21(+0.97%) |
Jan 03, 2007 | 21.54 | 21.57 | 21.29 | 21.45 | 184,214 | +0.16(+0.73%) |
Dec 29, 2006 | 21.40 | 21.40 | 21.26 | 21.29 | 139,906 | -0.08(-0.37%) |
Dec 28, 2006 | 21.44 | 21.44 | 21.30 | 21.37 | 80,023 | -0.02(-0.10%) |
Dec 27, 2006 | 21.34 | 21.40 | 21.25 | 21.39 | 86,736 | +0.15(+0.68%) |
Dec 26, 2006 | 21.15 | 21.25 | 21.09 | 21.25 | 1,766,954 | +0.10(+0.48%) |
Dec 22, 2006 | 21.40 | 21.56 | 21.14 | 21.15 | 88,884 | -0.21(-0.99%) |
Dec 21, 2006 | 21.36 | 21.37 | 21.26 | 21.36 | 164,879 | -0.14(-0.66%) |
Dec 20, 2006 | 21.46 | 21.57 | 21.45 | 21.50 | 104,996 | +0.00(+0.02%) |
Dec 19, 2006 | 21.43 | 21.60 | 21.41 | 21.50 | 81,902 | +0.06(+0.30%) |
Dec 18, 2006 | 21.39 | 21.58 | 21.39 | 21.43 | 122,988 | -0.04(-0.19%) |
Dec 15, 2006 | 21.58 | 21.60 | 21.39 | 21.48 | 98,820 | +0.06(+0.30%) |
Dec 14, 2006 | 21.45 | 21.51 | 21.39 | 21.41 | 101,774 | +0.05(+0.24%) |
Dec 13, 2006 | 21.46 | 21.46 | 21.29 | 21.36 | 113,589 | -0.00(-0.02%) |
Dec 12, 2006 | 21.30 | 21.38 | 21.23 | 21.36 | 135,609 | +0.07(+0.33%) |
Dec 11, 2006 | 21.33 | 21.38 | 21.21 | 21.29 | 147,156 | +0.01(+0.04%) |
Dec 08, 2006 | 21.15 | 21.34 | 21.15 | 21.29 | 81,365 | +0.06(+0.27%) |
Dec 07, 2006 | 21.32 | 21.41 | 21.23 | 21.23 | 120,034 | -0.06(-0.30%) |
Dec 06, 2006 | 21.19 | 21.29 | 21.15 | 21.29 | 113,321 | +0.06(+0.28%) |
Dec 05, 2006 | 21.18 | 21.30 | 21.18 | 21.23 | 126,479 | +0.05(+0.23%) |
Dec 04, 2006 | 21.23 | 21.27 | 21.04 | 21.19 | 100,163 | -0.11(-0.54%) |
Dec 01, 2006 | 21.24 | 21.38 | 21.13 | 21.30 | 331,102 | -0.01(-0.07%) |
Nov 30, 2006 | 21.15 | 21.39 | 21.15 | 21.32 | 100,968 | +0.18(+0.85%) |
Nov 29, 2006 | 21.03 | 21.23 | 21.03 | 21.14 | 93,449 | +0.11(+0.51%) |
Nov 28, 2006 | 21.00 | 21.05 | 20.88 | 21.03 | 67,402 | +0.13(+0.61%) |
Nov 27, 2006 | 21.14 | 21.16 | 20.90 | 20.90 | 137,758 | -0.25(-1.20%) |
Nov 24, 2006 | 21.14 | 21.18 | 21.06 | 21.16 | 37,594 | -0.03(-0.12%) |
Nov 22, 2006 | 21.07 | 21.19 | 21.07 | 21.18 | 98,014 | +0.06(+0.30%) |
Nov 21, 2006 | 21.25 | 21.25 | 21.03 | 21.12 | 162,731 | -0.04(-0.21%) |
Nov 20, 2006 | 21.08 | 21.19 | 21.06 | 21.16 | 143,665 | -0.01(-0.05%) |
Nov 17, 2006 | 21.10 | 21.17 | 21.04 | 21.17 | 168,639 | +0.08(+0.37%) |
Nov 16, 2006 | 20.97 | 21.13 | 20.97 | 21.10 | 71,161 | +0.03(+0.16%) |
Nov 15, 2006 | 20.86 | 21.08 | 20.86 | 21.06 | 89,958 | +0.17(+0.80%) |
Nov 14, 2006 | 20.74 | 20.97 | 20.68 | 20.89 | 144,202 | +0.06(+0.30%) |
Nov 13, 2006 | 20.81 | 20.86 | 20.63 | 20.83 | 159,777 | +0.04(+0.22%) |
Nov 10, 2006 | 20.68 | 20.85 | 20.67 | 20.79 | 254,033 | +0.15(+0.70%) |
Nov 09, 2006 | 21.11 | 21.25 | 20.60 | 20.64 | 976,121 | -0.60(-2.84%) |
Nov 08, 2006 | 21.21 | 21.33 | 21.18 | 21.25 | 461,073 | -0.29(-1.37%) |
Nov 07, 2006 | 21.59 | 21.68 | 21.50 | 21.54 | 175,352 | +0.12(+0.54%) |
Nov 06, 2006 | 21.23 | 21.55 | 21.23 | 21.42 | 105,802 | +0.12(+0.58%) |
Nov 03, 2006 | 21.42 | 21.42 | 21.23 | 21.30 | 69,818 | -0.06(-0.26%) |
Nov 02, 2006 | 21.22 | 21.39 | 21.22 | 21.36 | 125,942 | +0.06(+0.26%) |
Nov 01, 2006 | 21.37 | 21.48 | 21.19 | 21.30 | 142,860 | -0.08(-0.38%) |
Oct 31, 2006 | 21.29 | 21.42 | 21.26 | 21.38 | 78,143 | -0.01(-0.07%) |
Oct 30, 2006 | 21.38 | 21.47 | 21.27 | 21.40 | 87,810 | -0.01(-0.03%) |
Oct 27, 2006 | 21.45 | 21.56 | 21.38 | 21.41 | 232,550 | -0.26(-1.20%) |
Oct 26, 2006 | 21.59 | 21.67 | 21.44 | 21.67 | 362,789 | -0.03(-0.15%) |
Oct 25, 2006 | 21.65 | 21.76 | 21.54 | 21.70 | 448,720 | -0.04(-0.19%) |
Oct 24, 2006 | 21.71 | 21.75 | 21.60 | 21.74 | 168,370 | -0.05(-0.24%) |
Oct 23, 2006 | 21.72 | 21.83 | 21.69 | 21.79 | 223,688 | +0.04(+0.19%) |
Oct 20, 2006 | 21.66 | 21.76 | 21.57 | 21.75 | 111,710 | +0.14(+0.65%) |
Oct 19, 2006 | 21.59 | 21.64 | 21.46 | 21.61 | 119,766 | +0.14(+0.66%) |
Oct 18, 2006 | 21.49 | 21.49 | 21.32 | 21.47 | 559,893 | +0.14(+0.65%) |
Oct 17, 2006 | 21.16 | 21.37 | 21.16 | 21.33 | 311,499 | +0.06(+0.26%) |
Oct 16, 2006 | 21.14 | 21.32 | 21.14 | 21.27 | 149,573 | +0.07(+0.35%) |
Oct 13, 2006 | 21.30 | 21.30 | 21.14 | 21.20 | 787,879 | -0.10(-0.47%) |
Oct 12, 2006 | 21.28 | 21.34 | 21.19 | 21.30 | 125,405 | +0.07(+0.35%) |
Oct 11, 2006 | 21.23 | 21.29 | 21.13 | 21.23 | 143,128 | +0.05(+0.23%) |
Oct 10, 2006 | 21.32 | 21.32 | 21.08 | 21.18 | 380,781 | -0.09(-0.42%) |
Oct 09, 2006 | 21.19 | 21.34 | 21.14 | 21.27 | 88,079 | +0.04(+0.19%) |
Oct 06, 2006 | 21.38 | 21.38 | 21.17 | 21.23 | 162,463 | -0.21(-0.97%) |
Oct 05, 2006 | 21.42 | 21.43 | 21.27 | 21.43 | 169,176 | +0.02(+0.09%) |
Oct 04, 2006 | 21.34 | 21.46 | 21.17 | 21.42 | 217,781 | +0.09(+0.44%) |
Oct 03, 2006 | 21.30 | 21.38 | 21.14 | 21.32 | 106,876 | +0.06(+0.28%) |
Oct 02, 2006 | 21.36 | 21.36 | 21.23 | 21.26 | 256,718 | -0.01(-0.05%) |
Sep 29, 2006 | 21.24 | 21.33 | 21.13 | 21.27 | 90,495 | +0.01(+0.04%) |
Sep 28, 2006 | 21.30 | 21.30 | 21.14 | 21.27 | 100,968 | -0.02(-0.11%) |
Sep 27, 2006 | 21.26 | 21.29 | 21.11 | 21.29 | 110,367 | +0.06(+0.28%) |
Sep 26, 2006 | 21.20 | 21.25 | 21.10 | 21.23 | 187,168 | +0.08(+0.37%) |
Sep 25, 2006 | 21.06 | 21.25 | 21.02 | 21.15 | 457,313 | +0.03(+0.14%) |
Sep 22, 2006 | 21.22 | 21.22 | 21.04 | 21.12 | 93,449 | -0.06(-0.30%) |
Sep 21, 2006 | 21.42 | 21.42 | 21.12 | 21.19 | 225,300 | -0.15(-0.70%) |
Sep 20, 2006 | 21.28 | 21.37 | 21.20 | 21.33 | 302,100 | +0.16(+0.76%) |
Sep 19, 2006 | 21.23 | 21.23 | 21.04 | 21.17 | 184,482 | -0.05(-0.23%) |
Sep 18, 2006 | 21.22 | 21.25 | 21.13 | 21.22 | 204,085 | +0.10(+0.46%) |
Sep 15, 2006 | 21.25 | 21.28 | 21.11 | 21.13 | 223,151 | -0.03(-0.12%) |
Sep 14, 2006 | 21.27 | 21.27 | 21.12 | 21.15 | 120,303 | -0.12(-0.54%) |
Sep 13, 2006 | 21.43 | 21.37 | 21.18 | 21.27 | 222,614 | -0.18(-0.85%) |
Sep 12, 2006 | 21.21 | 21.90 | 21.12 | 21.45 | 404,412 | +0.42(+2.00%) |
Sep 11, 2006 | 20.93 | 21.04 | 20.85 | 21.03 | 162,463 | +0.07(+0.34%) |
Sep 08, 2006 | 20.92 | 21.01 | 20.89 | 20.96 | 294,313 | +0.07(+0.34%) |
Sep 07, 2006 | 20.95 | 20.97 | 20.85 | 20.89 | 126,748 | -0.17(-0.80%) |
Sep 06, 2006 | 21.15 | 21.15 | 21.01 | 21.06 | 101,505 | -0.18(-0.86%) |
Sep 05, 2006 | 21.31 | 21.31 | 21.13 | 21.24 | 211,336 | -0.09(-0.44%) |
Sep 01, 2006 | 21.33 | 21.34 | 21.26 | 21.33 | 675,900 | +0.07(+0.33%) |
Aug 31, 2006 | 21.26 | 21.28 | 21.17 | 21.26 | 140,711 | -0.02(-0.10%) |
Aug 30, 2006 | 21.36 | 21.36 | 21.23 | 21.28 | 648,778 | +0.00(+0.00%) |
Aug 29, 2006 | 21.22 | 21.28 | 21.10 | 21.28 | 855,549 | +0.20(+0.94%) |
Aug 28, 2006 | 21.00 | 21.15 | 20.96 | 21.08 | 153,601 | +0.12(+0.59%) |
Aug 25, 2006 | 20.94 | 21.00 | 20.87 | 20.96 | 113,321 | -0.03(-0.16%) |
Aug 24, 2006 | 20.87 | 21.03 | 20.87 | 21.00 | 909,256 | +0.18(+0.84%) |
Aug 23, 2006 | 20.91 | 20.91 | 20.78 | 20.82 | 99,894 | -0.04(-0.21%) |
Aug 22, 2006 | 20.85 | 20.93 | 20.78 | 20.87 | 73,846 | +0.01(+0.05%) |
Aug 21, 2006 | 20.95 | 20.95 | 20.82 | 20.85 | 78,143 | +0.00(+0.00%) |
Aug 18, 2006 | 20.88 | 20.91 | 20.75 | 20.85 | 156,823 | -0.03(-0.12%) |
Aug 17, 2006 | 20.91 | 20.94 | 20.78 | 20.88 | 153,064 | -0.05(-0.23%) |
Aug 16, 2006 | 20.82 | 20.93 | 20.78 | 20.93 | 209,188 | +0.20(+0.97%) |
Aug 15, 2006 | 20.57 | 20.78 | 20.57 | 20.73 | 397,430 | +0.19(+0.94%) |
Aug 14, 2006 | 20.58 | 20.65 | 20.48 | 20.53 | 116,543 | +0.13(+0.62%) |
Aug 11, 2006 | 20.49 | 20.52 | 20.31 | 20.41 | 67,670 | -0.17(-0.81%) |
Aug 10, 2006 | 20.51 | 20.59 | 20.41 | 20.57 | 74,383 | +0.02(+0.09%) |
Aug 09, 2006 | 20.63 | 20.75 | 20.56 | 20.56 | 511,288 | +0.01(+0.04%) |
Aug 08, 2006 | 20.42 | 20.61 | 20.42 | 20.55 | 151,990 | +0.12(+0.60%) |
Aug 07, 2006 | 20.48 | 20.72 | 20.43 | 20.43 | 85,662 | -0.21(-1.01%) |
Aug 04, 2006 | 20.63 | 20.77 | 20.58 | 20.63 | 275,247 | -0.00(-0.02%) |
Aug 03, 2006 | 20.65 | 20.68 | 20.50 | 20.64 | 283,840 | -0.05(-0.23%) |
Aug 02, 2006 | 20.79 | 20.80 | 20.69 | 20.69 | 243,291 | +0.02(+0.09%) |