Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.55 | 19.82 | 18.67 | 18.70 | 693,100 | -0.72(-3.71%) |
Jul 30, 2007 | 19.12 | 19.50 | 18.62 | 19.42 | 519,100 | +0.46(+2.43%) |
Jul 27, 2007 | 19.65 | 19.74 | 18.96 | 18.96 | 643,500 | -0.65(-3.31%) |
Jul 26, 2007 | 20.50 | 20.75 | 19.25 | 19.61 | 1,173,800 | +1.11(+6.00%) |
Jul 25, 2007 | 19.31 | 19.31 | 18.45 | 18.50 | 346,600 | -0.57(-2.99%) |
Jul 24, 2007 | 19.63 | 19.75 | 19.00 | 19.07 | 290,200 | -0.69(-3.49%) |
Jul 23, 2007 | 20.05 | 20.24 | 19.54 | 19.76 | 384,400 | -0.26(-1.30%) |
Jul 20, 2007 | 20.09 | 20.50 | 19.74 | 20.02 | 419,900 | -0.82(-3.93%) |
Jul 19, 2007 | 20.93 | 21.06 | 20.76 | 20.84 | 138,100 | +0.08(+0.39%) |
Jul 18, 2007 | 20.54 | 20.84 | 20.51 | 20.76 | 136,400 | +0.06(+0.29%) |
Jul 17, 2007 | 20.70 | 20.92 | 20.63 | 20.70 | 125,700 | +0.07(+0.34%) |
Jul 16, 2007 | 20.50 | 20.82 | 20.44 | 20.63 | 236,700 | +0.17(+0.83%) |
Jul 13, 2007 | 20.14 | 20.63 | 20.07 | 20.46 | 968,600 | +0.22(+1.09%) |
Jul 12, 2007 | 20.56 | 20.82 | 20.12 | 20.24 | 234,800 | -0.12(-0.59%) |
Jul 11, 2007 | 20.42 | 20.52 | 20.18 | 20.36 | 124,500 | -0.08(-0.39%) |
Jul 10, 2007 | 21.14 | 21.28 | 20.37 | 20.44 | 265,400 | -0.86(-4.04%) |
Jul 09, 2007 | 21.38 | 21.53 | 21.17 | 21.30 | 94,800 | -0.12(-0.56%) |
Jul 06, 2007 | 21.41 | 21.80 | 21.29 | 21.42 | 98,100 | -0.01(-0.05%) |
Jul 05, 2007 | 21.27 | 21.84 | 21.23 | 21.43 | 176,100 | +0.16(+0.75%) |
Jul 03, 2007 | 20.70 | 21.32 | 20.70 | 21.27 | 112,300 | +0.57(+2.75%) |
Jul 02, 2007 | 20.18 | 20.95 | 20.18 | 20.70 | 152,500 | +0.68(+3.40%) |
Jun 29, 2007 | 20.49 | 20.74 | 20.01 | 20.02 | 152,700 | -0.36(-1.77%) |
Jun 28, 2007 | 20.53 | 20.78 | 20.26 | 20.38 | 132,000 | -0.11(-0.54%) |
Jun 27, 2007 | 19.90 | 20.65 | 19.88 | 20.49 | 263,700 | +0.41(+2.04%) |
Jun 26, 2007 | 20.88 | 20.88 | 20.04 | 20.08 | 505,000 | -0.80(-3.83%) |
Jun 25, 2007 | 21.41 | 21.68 | 20.82 | 20.88 | 200,800 | -0.53(-2.48%) |
Jun 22, 2007 | 21.58 | 21.59 | 21.29 | 21.41 | 230,100 | -0.17(-0.79%) |
Jun 21, 2007 | 21.35 | 21.61 | 21.20 | 21.58 | 138,800 | +0.13(+0.61%) |
Jun 20, 2007 | 21.90 | 21.95 | 21.44 | 21.45 | 230,600 | -0.39(-1.79%) |
Jun 19, 2007 | 21.81 | 22.00 | 21.76 | 21.84 | 156,800 | -0.02(-0.09%) |
Jun 18, 2007 | 21.94 | 22.29 | 21.79 | 21.86 | 89,300 | -0.07(-0.32%) |
Jun 15, 2007 | 22.23 | 22.34 | 21.84 | 21.93 | 190,000 | -0.07(-0.32%) |
Jun 14, 2007 | 21.70 | 22.05 | 21.65 | 22.00 | 208,400 | +0.35(+1.62%) |
Jun 13, 2007 | 21.41 | 21.70 | 21.41 | 21.65 | 158,900 | +0.33(+1.55%) |
Jun 12, 2007 | 21.41 | 21.66 | 21.14 | 21.32 | 287,500 | -0.19(-0.88%) |
Jun 11, 2007 | 21.23 | 21.86 | 21.14 | 21.51 | 262,806 | +0.26(+1.22%) |
Jun 08, 2007 | 20.50 | 21.33 | 20.29 | 21.25 | 295,200 | +0.71(+3.46%) |
Jun 07, 2007 | 20.93 | 21.10 | 20.53 | 20.54 | 205,200 | -0.48(-2.28%) |
Jun 06, 2007 | 21.15 | 21.29 | 20.91 | 21.02 | 227,700 | -0.18(-0.85%) |
Jun 05, 2007 | 21.10 | 21.25 | 21.05 | 21.20 | 129,400 | +0.01(+0.05%) |
Jun 04, 2007 | 21.05 | 21.26 | 21.00 | 21.19 | 158,000 | +0.14(+0.67%) |
Jun 01, 2007 | 20.83 | 21.05 | 20.75 | 21.05 | 169,300 | +0.27(+1.30%) |
May 31, 2007 | 20.78 | 20.88 | 20.61 | 20.78 | 235,500 | +0.01(+0.05%) |
May 30, 2007 | 19.98 | 20.91 | 19.98 | 20.77 | 269,100 | +0.77(+3.85%) |
May 29, 2007 | 20.04 | 20.15 | 19.88 | 20.00 | 211,800 | -0.02(-0.10%) |
May 25, 2007 | 20.25 | 20.40 | 20.01 | 20.02 | 199,500 | -0.20(-0.99%) |
May 24, 2007 | 20.74 | 20.79 | 20.13 | 20.22 | 165,900 | -0.51(-2.46%) |
May 23, 2007 | 21.10 | 21.13 | 20.62 | 20.73 | 243,000 | -0.37(-1.75%) |
May 22, 2007 | 20.92 | 21.28 | 20.70 | 21.10 | 298,800 | +0.18(+0.86%) |
May 21, 2007 | 20.40 | 21.01 | 20.40 | 20.92 | 208,500 | +0.50(+2.45%) |
May 18, 2007 | 20.36 | 20.53 | 20.20 | 20.42 | 119,800 | +0.06(+0.29%) |
May 17, 2007 | 20.35 | 20.47 | 20.11 | 20.36 | 211,430 | -0.01(-0.05%) |
May 16, 2007 | 20.41 | 20.53 | 20.11 | 20.37 | 258,300 | -0.03(-0.15%) |
May 15, 2007 | 21.02 | 21.02 | 20.39 | 20.40 | 325,700 | -0.66(-3.13%) |
May 14, 2007 | 21.05 | 21.10 | 20.93 | 21.06 | 271,900 | -0.03(-0.14%) |
May 11, 2007 | 21.15 | 21.34 | 20.95 | 21.09 | 95,700 | +0.07(+0.33%) |
May 10, 2007 | 21.16 | 21.16 | 20.84 | 21.02 | 346,500 | -0.14(-0.66%) |
May 09, 2007 | 21.45 | 21.45 | 21.01 | 21.16 | 205,700 | -0.29(-1.35%) |
May 08, 2007 | 21.06 | 21.56 | 20.89 | 21.45 | 546,100 | +0.39(+1.85%) |
May 07, 2007 | 21.38 | 21.51 | 20.78 | 21.06 | 442,700 | -0.32(-1.50%) |
May 04, 2007 | 20.68 | 21.39 | 20.68 | 21.38 | 305,800 | +0.82(+3.99%) |
May 03, 2007 | 20.45 | 20.74 | 20.35 | 20.56 | 292,300 | +0.15(+0.73%) |
May 02, 2007 | 20.16 | 20.45 | 20.01 | 20.41 | 300,100 | +0.22(+1.09%) |
May 01, 2007 | 19.78 | 20.20 | 19.62 | 20.19 | 633,000 | +0.36(+1.82%) |
Apr 30, 2007 | 20.00 | 20.12 | 19.70 | 19.83 | 482,500 | +0.02(+0.10%) |
Apr 27, 2007 | 20.66 | 20.66 | 19.51 | 19.81 | 763,500 | -1.03(-4.94%) |
Apr 26, 2007 | 20.05 | 21.61 | 20.00 | 20.84 | 668,000 | +1.38(+7.09%) |
Apr 25, 2007 | 19.04 | 19.60 | 18.95 | 19.46 | 349,400 | +0.43(+2.26%) |
Apr 24, 2007 | 19.45 | 19.46 | 18.80 | 19.03 | 529,200 | -0.56(-2.86%) |
Apr 23, 2007 | 19.75 | 19.79 | 19.43 | 19.59 | 128,000 | -0.09(-0.46%) |
Apr 20, 2007 | 19.73 | 19.93 | 19.62 | 19.68 | 220,159 | +0.19(+0.97%) |
Apr 19, 2007 | 19.75 | 19.81 | 19.32 | 19.49 | 374,100 | -0.44(-2.21%) |
Apr 18, 2007 | 19.42 | 19.98 | 19.27 | 19.93 | 475,225 | +0.37(+1.89%) |
Apr 17, 2007 | 19.50 | 19.58 | 19.30 | 19.56 | 305,500 | +0.01(+0.05%) |
Apr 16, 2007 | 19.16 | 19.55 | 19.03 | 19.55 | 413,800 | +0.34(+1.77%) |
Apr 13, 2007 | 19.52 | 19.64 | 19.08 | 19.21 | 665,528 | -0.50(-2.54%) |
Apr 12, 2007 | 20.95 | 20.96 | 19.12 | 19.71 | 2,569,900 | -3.24(-14.12%) |
Apr 11, 2007 | 23.06 | 23.10 | 22.70 | 22.95 | 105,400 | -0.08(-0.35%) |
Apr 10, 2007 | 23.32 | 23.33 | 23.00 | 23.03 | 163,200 | -0.30(-1.29%) |
Apr 09, 2007 | 23.73 | 23.77 | 23.16 | 23.33 | 135,800 | -0.41(-1.73%) |
Apr 05, 2007 | 23.47 | 23.77 | 23.41 | 23.74 | 194,700 | +0.30(+1.28%) |
Apr 04, 2007 | 23.60 | 23.76 | 23.39 | 23.44 | 194,400 | -0.30(-1.26%) |
Apr 03, 2007 | 23.29 | 24.05 | 23.29 | 23.74 | 352,900 | +0.46(+1.98%) |
Apr 02, 2007 | 23.17 | 23.57 | 23.07 | 23.28 | 356,900 | +0.10(+0.43%) |
Mar 30, 2007 | 22.83 | 23.24 | 22.83 | 23.18 | 187,800 | +0.36(+1.58%) |
Mar 29, 2007 | 23.37 | 23.38 | 22.60 | 22.82 | 219,500 | -0.37(-1.60%) |
Mar 28, 2007 | 22.80 | 23.31 | 22.60 | 23.19 | 192,200 | +0.28(+1.22%) |
Mar 27, 2007 | 23.44 | 23.44 | 22.80 | 22.91 | 336,900 | -0.53(-2.26%) |
Mar 26, 2007 | 22.84 | 23.78 | 22.83 | 23.44 | 540,700 | +0.60(+2.63%) |
Mar 23, 2007 | 21.95 | 22.98 | 21.85 | 22.84 | 418,100 | +1.01(+4.63%) |
Mar 22, 2007 | 21.63 | 21.91 | 21.46 | 21.83 | 267,100 | +0.24(+1.11%) |
Mar 21, 2007 | 21.45 | 21.75 | 21.38 | 21.59 | 318,100 | +0.14(+0.65%) |
Mar 20, 2007 | 21.12 | 21.69 | 21.12 | 21.45 | 217,600 | +0.32(+1.51%) |
Mar 19, 2007 | 20.78 | 21.34 | 20.75 | 21.13 | 251,500 | +0.52(+2.52%) |
Mar 16, 2007 | 21.05 | 21.05 | 20.48 | 20.61 | 311,700 | -0.43(-2.04%) |
Mar 15, 2007 | 21.19 | 21.44 | 20.97 | 21.04 | 156,400 | -0.08(-0.38%) |
Mar 14, 2007 | 21.20 | 21.26 | 20.63 | 21.12 | 201,400 | +0.09(+0.43%) |
Mar 13, 2007 | 21.62 | 21.45 | 20.83 | 21.03 | 333,600 | -0.59(-2.73%) |
Mar 12, 2007 | 21.94 | 22.08 | 21.45 | 21.62 | 167,100 | -0.43(-1.95%) |
Mar 09, 2007 | 22.14 | 22.27 | 21.93 | 22.05 | 153,600 | +0.15(+0.68%) |
Mar 08, 2007 | 21.75 | 22.16 | 21.60 | 21.90 | 220,100 | +0.34(+1.58%) |
Mar 07, 2007 | 21.85 | 21.95 | 21.51 | 21.56 | 207,400 | -0.36(-1.64%) |
Mar 06, 2007 | 21.95 | 22.08 | 21.42 | 21.92 | 219,300 | +0.48(+2.24%) |
Mar 05, 2007 | 22.15 | 22.20 | 21.36 | 21.44 | 312,800 | -0.88(-3.94%) |
Mar 02, 2007 | 22.85 | 22.93 | 22.10 | 22.32 | 382,100 | -0.51(-2.23%) |
Mar 01, 2007 | 22.45 | 23.04 | 22.35 | 22.83 | 398,000 | +0.05(+0.22%) |
Feb 28, 2007 | 22.52 | 22.89 | 22.30 | 22.78 | 440,500 | +0.24(+1.06%) |
Feb 27, 2007 | 22.50 | 22.70 | 22.27 | 22.54 | 316,200 | -0.23(-1.01%) |
Feb 26, 2007 | 22.99 | 23.00 | 22.56 | 22.77 | 255,000 | -0.30(-1.30%) |
Feb 23, 2007 | 23.08 | 23.16 | 22.46 | 23.07 | 433,000 | -0.01(-0.04%) |
Feb 22, 2007 | 23.24 | 23.24 | 22.58 | 23.08 | 327,600 | -0.16(-0.69%) |
Feb 21, 2007 | 23.50 | 23.55 | 23.15 | 23.24 | 265,700 | -0.21(-0.90%) |
Feb 20, 2007 | 22.38 | 23.62 | 22.32 | 23.45 | 327,300 | +0.93(+4.13%) |
Feb 16, 2007 | 22.75 | 22.76 | 22.05 | 22.52 | 287,300 | -0.19(-0.84%) |
Feb 15, 2007 | 22.69 | 22.90 | 22.40 | 22.71 | 170,800 | +0.03(+0.13%) |
Feb 14, 2007 | 22.74 | 22.95 | 22.47 | 22.68 | 302,450 | -0.06(-0.26%) |
Feb 13, 2007 | 22.76 | 23.11 | 22.53 | 22.74 | 414,351 | +0.02(+0.09%) |
Feb 12, 2007 | 22.84 | 22.93 | 22.51 | 22.72 | 375,100 | +0.13(+0.58%) |
Feb 09, 2007 | 24.08 | 24.10 | 22.37 | 22.59 | 618,300 | -1.49(-6.19%) |
Feb 08, 2007 | 24.17 | 24.17 | 23.80 | 24.08 | 325,100 | -0.09(-0.37%) |
Feb 07, 2007 | 23.87 | 24.44 | 23.81 | 24.17 | 366,900 | +0.38(+1.60%) |
Feb 06, 2007 | 23.45 | 23.83 | 23.22 | 23.79 | 342,500 | +0.38(+1.62%) |
Feb 05, 2007 | 24.11 | 24.13 | 23.25 | 23.41 | 434,900 | -0.59(-2.46%) |
Feb 02, 2007 | 24.33 | 24.39 | 23.85 | 24.00 | 336,500 | -0.31(-1.28%) |
Feb 01, 2007 | 24.25 | 24.44 | 23.99 | 24.31 | 128,800 | +0.15(+0.62%) |
Jan 31, 2007 | 23.95 | 24.29 | 23.66 | 24.16 | 275,000 | +0.19(+0.79%) |
Jan 30, 2007 | 23.99 | 24.15 | 23.62 | 23.97 | 310,600 | -0.06(-0.25%) |
Jan 29, 2007 | 23.66 | 24.13 | 23.52 | 24.03 | 723,100 | +0.36(+1.52%) |
Jan 26, 2007 | 23.45 | 23.69 | 23.18 | 23.67 | 519,400 | +0.26(+1.11%) |
Jan 25, 2007 | 22.70 | 23.82 | 22.48 | 23.41 | 919,300 | +0.46(+2.00%) |
Jan 24, 2007 | 22.85 | 23.15 | 22.84 | 22.95 | 211,600 | +0.22(+0.97%) |
Jan 23, 2007 | 22.29 | 23.27 | 22.29 | 22.73 | 244,400 | +0.36(+1.61%) |
Jan 22, 2007 | 22.55 | 22.68 | 22.04 | 22.37 | 241,500 | -0.31(-1.37%) |
Jan 19, 2007 | 22.13 | 22.89 | 21.90 | 22.68 | 285,900 | +0.63(+2.86%) |
Jan 18, 2007 | 22.22 | 22.33 | 21.47 | 22.05 | 444,700 | -0.17(-0.77%) |
Jan 17, 2007 | 22.65 | 22.91 | 22.00 | 22.22 | 388,100 | -0.31(-1.38%) |
Jan 16, 2007 | 22.93 | 23.03 | 22.40 | 22.53 | 362,300 | -0.31(-1.36%) |
Jan 12, 2007 | 22.71 | 22.94 | 22.41 | 22.84 | 209,600 | +0.05(+0.22%) |
Jan 11, 2007 | 22.06 | 22.89 | 22.00 | 22.79 | 319,600 | +0.70(+3.17%) |
Jan 10, 2007 | 22.15 | 22.52 | 21.57 | 22.09 | 488,300 | +0.08(+0.36%) |
Jan 09, 2007 | 21.90 | 22.13 | 21.42 | 22.01 | 760,800 | -0.04(-0.18%) |
Jan 08, 2007 | 21.51 | 22.61 | 20.01 | 22.05 | 2,812,800 | -2.72(-10.98%) |
Jan 05, 2007 | 25.03 | 25.08 | 24.55 | 24.77 | 149,900 | -0.28(-1.12%) |
Jan 04, 2007 | 25.30 | 25.35 | 24.86 | 25.05 | 234,000 | -0.31(-1.22%) |
Jan 03, 2007 | 25.33 | 26.10 | 25.11 | 25.36 | 404,000 | -0.57(-2.20%) |
Dec 29, 2006 | 26.05 | 26.15 | 25.80 | 25.93 | 203,900 | -0.27(-1.03%) |
Dec 28, 2006 | 25.37 | 27.15 | 24.35 | 26.20 | 89,300 | -0.05(-0.19%) |
Dec 27, 2006 | 25.45 | 26.48 | 25.45 | 26.25 | 217,200 | +0.86(+3.39%) |
Dec 26, 2006 | 25.99 | 26.02 | 25.11 | 25.39 | 138,500 | -0.60(-2.31%) |
Dec 22, 2006 | 25.92 | 26.41 | 25.70 | 25.99 | 90,000 | +0.16(+0.62%) |
Dec 21, 2006 | 25.78 | 26.39 | 25.36 | 25.83 | 156,700 | -0.05(-0.19%) |
Dec 20, 2006 | 25.37 | 26.35 | 25.37 | 25.88 | 111,900 | +0.19(+0.74%) |
Dec 19, 2006 | 25.95 | 26.16 | 25.53 | 25.69 | 180,700 | -0.41(-1.57%) |
Dec 18, 2006 | 26.77 | 26.77 | 25.98 | 26.10 | 134,500 | -0.67(-2.50%) |
Dec 15, 2006 | 27.17 | 27.35 | 26.75 | 26.77 | 169,700 | -0.38(-1.40%) |
Dec 14, 2006 | 27.05 | 27.61 | 26.94 | 27.15 | 169,000 | +0.14(+0.52%) |
Dec 13, 2006 | 27.15 | 27.34 | 26.90 | 27.01 | 117,600 | -0.12(-0.44%) |
Dec 12, 2006 | 26.80 | 27.22 | 26.77 | 27.13 | 116,300 | +0.23(+0.86%) |
Dec 11, 2006 | 27.11 | 27.13 | 26.80 | 26.90 | 220,700 | -0.20(-0.74%) |
Dec 08, 2006 | 27.45 | 27.84 | 27.00 | 27.10 | 93,300 | -0.40(-1.45%) |
Dec 07, 2006 | 27.51 | 27.67 | 27.25 | 27.50 | 133,700 | -0.01(-0.04%) |
Dec 06, 2006 | 27.55 | 27.63 | 27.31 | 27.51 | 143,900 | -0.10(-0.36%) |
Dec 05, 2006 | 27.36 | 27.71 | 27.26 | 27.61 | 84,500 | +0.35(+1.28%) |
Dec 04, 2006 | 26.27 | 27.38 | 26.27 | 27.26 | 266,600 | +1.15(+4.40%) |
Dec 01, 2006 | 26.14 | 26.86 | 25.87 | 26.11 | 216,800 | -0.75(-2.79%) |
Nov 30, 2006 | 26.37 | 26.86 | 26.37 | 26.86 | 178,400 | +0.49(+1.86%) |
Nov 29, 2006 | 26.05 | 26.62 | 26.03 | 26.37 | 112,900 | +0.68(+2.65%) |
Nov 28, 2006 | 25.70 | 25.92 | 25.48 | 25.69 | 140,300 | -0.02(-0.08%) |
Nov 27, 2006 | 26.45 | 26.45 | 25.53 | 25.71 | 275,100 | -0.84(-3.16%) |
Nov 24, 2006 | 26.51 | 26.60 | 26.29 | 26.55 | 28,700 | -0.06(-0.23%) |
Nov 22, 2006 | 25.91 | 26.67 | 25.91 | 26.61 | 115,900 | +0.70(+2.70%) |
Nov 21, 2006 | 26.15 | 26.15 | 25.59 | 25.91 | 121,300 | -0.18(-0.69%) |
Nov 20, 2006 | 25.50 | 26.21 | 25.21 | 26.09 | 121,300 | +0.41(+1.60%) |
Nov 17, 2006 | 26.01 | 26.02 | 25.55 | 25.68 | 305,700 | -0.34(-1.31%) |
Nov 16, 2006 | 26.50 | 26.56 | 25.96 | 26.02 | 529,200 | -0.43(-1.63%) |
Nov 15, 2006 | 26.25 | 26.90 | 26.19 | 26.45 | 162,500 | +0.03(+0.11%) |
Nov 14, 2006 | 26.00 | 26.47 | 25.80 | 26.42 | 125,000 | +0.34(+1.30%) |
Nov 13, 2006 | 26.00 | 26.27 | 25.69 | 26.08 | 136,300 | -0.08(-0.31%) |
Nov 10, 2006 | 25.61 | 26.16 | 25.60 | 26.16 | 125,200 | +0.55(+2.15%) |
Nov 09, 2006 | 26.20 | 26.20 | 25.45 | 25.61 | 105,700 | -0.50(-1.91%) |
Nov 08, 2006 | 25.50 | 26.28 | 25.50 | 26.11 | 253,100 | +0.30(+1.16%) |
Nov 07, 2006 | 25.25 | 25.87 | 25.25 | 25.81 | 261,800 | +0.51(+2.02%) |
Nov 06, 2006 | 25.15 | 25.45 | 25.03 | 25.30 | 224,100 | +0.35(+1.40%) |
Nov 03, 2006 | 24.98 | 25.05 | 24.55 | 24.95 | 483,200 | -0.03(-0.12%) |
Nov 02, 2006 | 26.00 | 26.39 | 24.75 | 24.98 | 1,589,000 | -3.07(-10.94%) |
Nov 01, 2006 | 28.71 | 28.75 | 27.93 | 28.05 | 329,600 | -0.46(-1.61%) |
Oct 31, 2006 | 29.31 | 29.46 | 28.37 | 28.51 | 346,800 | -0.55(-1.89%) |
Oct 30, 2006 | 28.00 | 29.08 | 27.93 | 29.06 | 343,700 | +0.87(+3.09%) |
Oct 27, 2006 | 26.10 | 28.63 | 26.05 | 28.19 | 900,300 | +2.11(+8.09%) |
Oct 26, 2006 | 26.06 | 26.23 | 25.76 | 26.08 | 325,600 | +0.12(+0.46%) |
Oct 25, 2006 | 25.98 | 26.57 | 25.78 | 25.96 | 412,800 | -0.02(-0.08%) |
Oct 24, 2006 | 25.80 | 26.09 | 25.40 | 25.98 | 321,800 | +0.00(+0.00%) |
Oct 23, 2006 | 26.04 | 26.38 | 25.60 | 25.98 | 347,400 | -0.07(-0.27%) |
Oct 20, 2006 | 27.94 | 27.94 | 25.92 | 26.05 | 583,000 | -1.70(-6.13%) |
Oct 19, 2006 | 27.47 | 27.87 | 27.47 | 27.75 | 358,500 | +0.34(+1.24%) |
Oct 18, 2006 | 27.19 | 27.61 | 27.13 | 27.41 | 228,800 | +0.29(+1.07%) |
Oct 17, 2006 | 27.16 | 27.17 | 26.63 | 27.12 | 151,900 | -0.04(-0.15%) |
Oct 16, 2006 | 26.80 | 27.21 | 26.47 | 27.16 | 417,000 | +0.41(+1.53%) |
Oct 13, 2006 | 26.45 | 26.79 | 26.18 | 26.75 | 205,800 | +0.40(+1.52%) |
Oct 12, 2006 | 25.58 | 26.44 | 25.58 | 26.35 | 332,100 | +0.80(+3.13%) |
Oct 11, 2006 | 25.47 | 25.84 | 25.00 | 25.55 | 113,700 | -0.12(-0.47%) |
Oct 10, 2006 | 25.98 | 26.02 | 25.50 | 25.67 | 129,600 | -0.27(-1.04%) |
Oct 09, 2006 | 25.56 | 25.96 | 25.22 | 25.94 | 118,300 | +0.28(+1.09%) |
Oct 06, 2006 | 25.58 | 25.70 | 25.39 | 25.66 | 282,800 | +0.08(+0.31%) |
Oct 05, 2006 | 25.66 | 25.73 | 25.17 | 25.58 | 323,900 | -0.08(-0.31%) |
Oct 04, 2006 | 25.24 | 25.66 | 25.23 | 25.66 | 286,700 | +0.42(+1.66%) |
Oct 03, 2006 | 25.31 | 25.31 | 24.41 | 25.24 | 415,500 | -0.07(-0.28%) |
Oct 02, 2006 | 25.36 | 25.88 | 25.00 | 25.31 | 189,700 | -0.14(-0.55%) |
Sep 29, 2006 | 25.80 | 26.47 | 25.41 | 25.45 | 147,300 | -0.42(-1.62%) |
Sep 28, 2006 | 25.99 | 26.35 | 25.34 | 25.87 | 207,600 | +0.05(+0.19%) |
Sep 27, 2006 | 26.15 | 26.65 | 25.77 | 25.82 | 118,200 | -0.30(-1.15%) |
Sep 26, 2006 | 26.08 | 26.42 | 25.45 | 26.12 | 173,200 | +0.12(+0.46%) |
Sep 25, 2006 | 25.25 | 26.26 | 24.90 | 26.00 | 388,900 | +0.92(+3.67%) |
Sep 22, 2006 | 25.24 | 25.24 | 24.73 | 25.08 | 333,800 | -0.34(-1.34%) |
Sep 21, 2006 | 25.50 | 25.95 | 25.20 | 25.42 | 238,000 | -0.03(-0.12%) |
Sep 20, 2006 | 24.35 | 25.64 | 24.35 | 25.45 | 288,600 | +1.17(+4.82%) |
Sep 19, 2006 | 24.37 | 24.81 | 23.94 | 24.28 | 267,900 | +0.00(+0.00%) |
Sep 18, 2006 | 24.15 | 24.62 | 23.56 | 24.28 | 181,100 | +0.60(+2.53%) |
Sep 15, 2006 | 23.58 | 23.98 | 23.40 | 23.68 | 367,400 | +0.25(+1.07%) |
Sep 14, 2006 | 23.36 | 23.54 | 23.01 | 23.43 | 141,300 | +0.07(+0.30%) |
Sep 13, 2006 | 23.76 | 23.82 | 23.20 | 23.36 | 206,500 | -0.35(-1.48%) |
Sep 12, 2006 | 22.55 | 23.91 | 22.41 | 23.71 | 304,300 | +1.16(+5.14%) |
Sep 11, 2006 | 22.47 | 22.56 | 22.10 | 22.55 | 194,200 | +0.18(+0.80%) |
Sep 08, 2006 | 22.72 | 22.72 | 22.26 | 22.37 | 158,000 | -0.36(-1.58%) |
Sep 07, 2006 | 22.20 | 23.18 | 22.13 | 22.73 | 206,200 | +0.52(+2.34%) |
Sep 06, 2006 | 22.22 | 22.29 | 21.89 | 22.21 | 199,100 | -0.01(-0.05%) |
Sep 05, 2006 | 22.59 | 22.59 | 21.90 | 22.22 | 532,700 | -0.27(-1.20%) |
Sep 01, 2006 | 22.75 | 22.82 | 22.37 | 22.49 | 200,200 | -0.24(-1.06%) |
Aug 31, 2006 | 22.90 | 22.98 | 22.67 | 22.73 | 220,200 | -0.09(-0.39%) |
Aug 30, 2006 | 22.51 | 23.02 | 22.48 | 22.82 | 206,400 | +0.39(+1.74%) |
Aug 29, 2006 | 22.74 | 22.82 | 22.33 | 22.43 | 501,100 | -0.23(-1.02%) |
Aug 28, 2006 | 22.16 | 22.92 | 22.16 | 22.66 | 483,300 | +0.69(+3.14%) |
Aug 25, 2006 | 21.90 | 22.11 | 21.73 | 21.97 | 137,300 | +0.08(+0.37%) |
Aug 24, 2006 | 21.58 | 21.98 | 21.58 | 21.89 | 224,800 | +0.38(+1.77%) |
Aug 23, 2006 | 22.07 | 22.25 | 21.23 | 21.51 | 165,200 | -0.56(-2.54%) |
Aug 22, 2006 | 22.25 | 22.32 | 21.89 | 22.07 | 252,300 | -0.18(-0.81%) |
Aug 21, 2006 | 21.75 | 22.32 | 21.61 | 22.25 | 386,700 | +0.50(+2.30%) |
Aug 18, 2006 | 22.10 | 22.11 | 21.46 | 21.75 | 274,800 | -0.35(-1.58%) |
Aug 17, 2006 | 22.24 | 22.32 | 21.86 | 22.10 | 713,100 | -0.08(-0.36%) |
Aug 16, 2006 | 21.30 | 22.37 | 21.26 | 22.18 | 496,700 | +0.97(+4.57%) |
Aug 15, 2006 | 20.47 | 21.24 | 20.47 | 21.21 | 229,600 | +0.94(+4.64%) |
Aug 14, 2006 | 20.39 | 20.64 | 20.15 | 20.27 | 184,200 | -0.07(-0.34%) |
Aug 11, 2006 | 20.25 | 20.44 | 19.88 | 20.34 | 259,400 | +0.24(+1.19%) |
Aug 10, 2006 | 19.36 | 20.25 | 19.24 | 20.10 | 300,900 | +0.67(+3.45%) |
Aug 09, 2006 | 20.51 | 20.51 | 19.36 | 19.43 | 429,800 | -0.88(-4.33%) |
Aug 08, 2006 | 20.71 | 20.85 | 20.24 | 20.31 | 433,800 | -0.40(-1.93%) |
Aug 07, 2006 | 20.84 | 20.88 | 20.59 | 20.71 | 364,000 | -0.17(-0.81%) |
Aug 04, 2006 | 20.49 | 21.06 | 20.43 | 20.88 | 513,900 | +0.59(+2.91%) |
Aug 03, 2006 | 19.91 | 20.48 | 19.76 | 20.29 | 529,200 | +0.38(+1.91%) |
Aug 02, 2006 | 20.25 | 20.25 | 19.76 | 19.91 | 544,600 | -0.23(-1.14%) |