Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.36 | 31.01 | 29.36 | 30.82 | 278,088 | +1.65(+5.67%) |
Jun 28, 2007 | 29.54 | 29.61 | 28.93 | 29.17 | 161,546 | -0.26(-0.89%) |
Jun 27, 2007 | 29.38 | 29.69 | 29.10 | 29.43 | 101,974 | +0.05(+0.18%) |
Jun 26, 2007 | 29.75 | 29.90 | 29.21 | 29.38 | 250,123 | -0.28(-0.93%) |
Jun 25, 2007 | 29.49 | 30.62 | 29.22 | 29.65 | 170,553 | +0.16(+0.55%) |
Jun 22, 2007 | 29.26 | 29.66 | 28.92 | 29.49 | 315,808 | +0.12(+0.42%) |
Jun 21, 2007 | 28.83 | 29.49 | 28.77 | 29.37 | 74,399 | +0.35(+1.19%) |
Jun 20, 2007 | 29.53 | 29.66 | 28.97 | 29.02 | 165,057 | -0.39(-1.33%) |
Jun 19, 2007 | 29.57 | 29.71 | 29.36 | 29.42 | 147,628 | -0.22(-0.73%) |
Jun 18, 2007 | 29.97 | 29.97 | 29.52 | 29.63 | 113,290 | -0.33(-1.10%) |
Jun 15, 2007 | 29.58 | 30.29 | 29.48 | 29.96 | 198,225 | +0.88(+3.01%) |
Jun 14, 2007 | 28.91 | 29.39 | 28.91 | 29.08 | 82,203 | +0.12(+0.40%) |
Jun 13, 2007 | 28.22 | 29.16 | 28.22 | 28.97 | 87,796 | +0.82(+2.89%) |
Jun 12, 2007 | 28.25 | 28.62 | 28.06 | 28.15 | 114,721 | -0.38(-1.35%) |
Jun 11, 2007 | 28.64 | 28.95 | 28.33 | 28.54 | 77,131 | -0.28(-0.99%) |
Jun 08, 2007 | 27.99 | 28.94 | 27.69 | 28.82 | 122,525 | +0.80(+2.85%) |
Jun 07, 2007 | 28.66 | 28.86 | 27.95 | 28.02 | 176,373 | -0.66(-2.31%) |
Jun 06, 2007 | 29.07 | 29.14 | 28.57 | 28.68 | 140,214 | -0.49(-1.69%) |
Jun 05, 2007 | 28.81 | 29.22 | 28.39 | 29.18 | 257,537 | +0.31(+1.07%) |
Jun 04, 2007 | 28.85 | 29.36 | 28.70 | 28.87 | 110,552 | +0.15(+0.54%) |
Jun 01, 2007 | 29.12 | 29.55 | 28.56 | 28.72 | 258,187 | -0.41(-1.40%) |
May 31, 2007 | 29.33 | 29.48 | 29.02 | 29.12 | 158,944 | -0.26(-0.89%) |
May 30, 2007 | 29.87 | 29.87 | 29.10 | 29.38 | 149,319 | -0.68(-2.25%) |
May 29, 2007 | 28.78 | 30.17 | 28.68 | 30.06 | 209,151 | +1.44(+5.02%) |
May 25, 2007 | 27.68 | 28.62 | 27.68 | 28.62 | 141,775 | +1.01(+3.68%) |
May 24, 2007 | 28.37 | 28.50 | 26.95 | 27.61 | 143,068 | -0.88(-3.08%) |
May 23, 2007 | 29.17 | 29.35 | 28.39 | 28.48 | 121,297 | -0.57(-1.96%) |
May 22, 2007 | 29.52 | 29.52 | 28.93 | 29.05 | 131,630 | -0.55(-1.84%) |
May 21, 2007 | 29.22 | 29.83 | 29.14 | 29.60 | 186,519 | +0.14(+0.47%) |
May 18, 2007 | 28.72 | 29.85 | 28.62 | 29.46 | 183,007 | +0.82(+2.87%) |
May 17, 2007 | 28.43 | 28.82 | 28.28 | 28.64 | 149,709 | +0.28(+1.00%) |
May 16, 2007 | 28.45 | 28.64 | 27.98 | 28.35 | 124,346 | +0.32(+1.15%) |
May 15, 2007 | 28.60 | 28.88 | 27.97 | 28.03 | 176,922 | -0.66(-2.30%) |
May 14, 2007 | 28.75 | 29.06 | 28.55 | 28.69 | 162,456 | -0.18(-0.64%) |
May 11, 2007 | 28.95 | 29.22 | 28.67 | 28.88 | 167,399 | +0.01(+0.03%) |
May 10, 2007 | 29.37 | 29.37 | 28.56 | 28.87 | 124,996 | -0.65(-2.19%) |
May 09, 2007 | 28.52 | 29.58 | 28.17 | 29.52 | 165,708 | +0.91(+3.20%) |
May 08, 2007 | 28.25 | 28.61 | 27.95 | 28.60 | 154,782 | +0.16(+0.57%) |
May 07, 2007 | 28.49 | 28.62 | 28.28 | 28.44 | 107,307 | -0.01(-0.03%) |
May 04, 2007 | 28.33 | 28.64 | 28.06 | 28.45 | 98,852 | +0.19(+0.68%) |
May 03, 2007 | 28.29 | 28.48 | 28.16 | 28.25 | 73,098 | +0.14(+0.49%) |
May 02, 2007 | 28.16 | 28.77 | 28.06 | 28.12 | 155,692 | +0.38(+1.36%) |
May 01, 2007 | 27.65 | 27.90 | 27.45 | 27.74 | 109,518 | +0.05(+0.17%) |
Apr 30, 2007 | 27.96 | 28.35 | 27.65 | 27.69 | 94,040 | -0.26(-0.94%) |
Apr 27, 2007 | 28.12 | 28.12 | 27.76 | 27.95 | 82,210 | -0.19(-0.68%) |
Apr 26, 2007 | 28.52 | 28.74 | 27.84 | 28.15 | 104,445 | -0.28(-1.00%) |
Apr 25, 2007 | 27.72 | 28.58 | 27.49 | 28.43 | 150,880 | +0.71(+2.58%) |
Apr 24, 2007 | 28.29 | 28.30 | 27.59 | 27.72 | 188,340 | -0.74(-2.59%) |
Apr 23, 2007 | 28.45 | 29.00 | 28.14 | 28.45 | 259,878 | +0.91(+3.32%) |
Apr 20, 2007 | 27.29 | 27.66 | 27.01 | 27.54 | 90,528 | +0.59(+2.20%) |
Apr 19, 2007 | 26.36 | 27.89 | 26.16 | 26.95 | 136,182 | +0.68(+2.61%) |
Apr 18, 2007 | 25.37 | 26.46 | 25.33 | 26.26 | 165,448 | +0.83(+3.26%) |
Apr 17, 2007 | 25.50 | 25.62 | 25.06 | 25.43 | 104,965 | -0.06(-0.24%) |
Apr 16, 2007 | 24.89 | 25.56 | 24.89 | 25.49 | 153,221 | +0.69(+2.79%) |
Apr 13, 2007 | 24.26 | 24.88 | 23.83 | 24.80 | 214,484 | +0.55(+2.25%) |
Apr 12, 2007 | 23.76 | 24.33 | 23.56 | 24.26 | 171,691 | +0.40(+1.68%) |
Apr 11, 2007 | 24.48 | 24.48 | 23.60 | 23.86 | 148,799 | -0.68(-2.79%) |
Apr 10, 2007 | 24.39 | 25.21 | 24.26 | 24.54 | 194,583 | +0.27(+1.11%) |
Apr 09, 2007 | 23.74 | 24.64 | 23.66 | 24.27 | 150,750 | +0.64(+2.70%) |
Apr 05, 2007 | 23.80 | 23.84 | 23.03 | 23.63 | 186,779 | -0.22(-0.90%) |
Apr 04, 2007 | 23.45 | 24.01 | 23.21 | 23.85 | 186,949 | +0.40(+1.70%) |
Apr 03, 2007 | 23.53 | 23.72 | 22.69 | 23.45 | 261,049 | +0.08(+0.36%) |
Apr 02, 2007 | 22.30 | 23.82 | 22.17 | 23.36 | 183,657 | +1.15(+5.19%) |
Mar 30, 2007 | 21.76 | 22.53 | 21.62 | 22.21 | 207,102 | +0.50(+2.30%) |
Mar 29, 2007 | 21.22 | 21.80 | 20.97 | 21.71 | 114,460 | +0.73(+3.48%) |
Mar 28, 2007 | 21.36 | 21.36 | 20.78 | 20.98 | 153,741 | -0.33(-1.55%) |
Mar 27, 2007 | 20.76 | 21.56 | 20.76 | 21.31 | 107,047 | +0.58(+2.78%) |
Mar 26, 2007 | 20.50 | 20.83 | 20.28 | 20.74 | 96,121 | +0.23(+1.12%) |
Mar 23, 2007 | 20.39 | 20.57 | 20.20 | 20.50 | 49,296 | +0.05(+0.26%) |
Mar 22, 2007 | 20.03 | 20.64 | 19.84 | 20.45 | 113,680 | +0.47(+2.35%) |
Mar 21, 2007 | 19.25 | 19.99 | 19.25 | 19.98 | 110,949 | +0.73(+3.79%) |
Mar 20, 2007 | 19.80 | 19.80 | 19.02 | 19.25 | 74,269 | -0.48(-2.42%) |
Mar 19, 2007 | 18.79 | 20.08 | 18.79 | 19.73 | 145,937 | +1.02(+5.47%) |
Mar 16, 2007 | 18.88 | 19.05 | 18.71 | 18.71 | 209,671 | -0.17(-0.90%) |
Mar 15, 2007 | 18.72 | 19.00 | 18.65 | 18.87 | 110,298 | +0.20(+1.07%) |
Mar 14, 2007 | 18.29 | 18.75 | 18.27 | 18.67 | 78,431 | +0.32(+1.72%) |
Mar 13, 2007 | 18.73 | 18.94 | 18.30 | 18.36 | 114,200 | -0.37(-1.97%) |
Mar 12, 2007 | 18.78 | 19.52 | 18.60 | 18.73 | 116,411 | -0.10(-0.53%) |
Mar 09, 2007 | 19.04 | 19.04 | 18.47 | 18.83 | 74,139 | +0.47(+2.55%) |
Mar 08, 2007 | 18.04 | 18.74 | 18.04 | 18.36 | 99,242 | +0.39(+2.18%) |
Mar 07, 2007 | 18.11 | 18.32 | 17.90 | 17.97 | 94,040 | -0.13(-0.72%) |
Mar 06, 2007 | 17.88 | 18.31 | 17.72 | 18.10 | 184,438 | +0.37(+2.08%) |
Mar 05, 2007 | 18.02 | 18.24 | 17.68 | 17.73 | 120,444 | -0.48(-2.62%) |
Mar 02, 2007 | 18.77 | 19.26 | 18.20 | 18.21 | 107,437 | -0.62(-3.31%) |
Mar 01, 2007 | 19.34 | 19.44 | 18.05 | 18.83 | 141,749 | -0.58(-3.01%) |
Feb 28, 2007 | 19.41 | 20.05 | 19.31 | 19.41 | 117,192 | +0.08(+0.44%) |
Feb 27, 2007 | 20.47 | 20.64 | 19.31 | 19.33 | 140,474 | -1.33(-6.44%) |
Feb 26, 2007 | 20.42 | 20.66 | 20.17 | 20.66 | 86,105 | +0.25(+1.21%) |
Feb 23, 2007 | 20.87 | 21.03 | 20.26 | 20.41 | 131,500 | -0.43(-2.07%) |
Feb 22, 2007 | 21.27 | 21.63 | 20.67 | 20.84 | 148,799 | -0.46(-2.17%) |
Feb 21, 2007 | 21.79 | 21.91 | 21.18 | 21.30 | 69,587 | -0.53(-2.43%) |
Feb 20, 2007 | 21.80 | 22.03 | 21.56 | 21.83 | 86,886 | +0.02(+0.07%) |
Feb 16, 2007 | 22.00 | 22.17 | 21.70 | 21.82 | 103,665 | -0.18(-0.80%) |
Feb 15, 2007 | 22.32 | 22.42 | 21.95 | 22.00 | 56,710 | -0.32(-1.45%) |
Feb 14, 2007 | 22.39 | 22.71 | 22.27 | 22.32 | 62,772 | -0.09(-0.41%) |
Feb 13, 2007 | 22.24 | 22.64 | 22.24 | 22.41 | 77,261 | +0.26(+1.18%) |
Feb 12, 2007 | 21.96 | 22.42 | 21.96 | 22.15 | 73,923 | +0.19(+0.88%) |
Feb 09, 2007 | 22.49 | 22.53 | 21.77 | 21.96 | 93,649 | -0.49(-2.19%) |
Feb 08, 2007 | 22.44 | 22.56 | 22.34 | 22.45 | 43,313 | +0.02(+0.07%) |
Feb 07, 2007 | 22.00 | 22.66 | 21.81 | 22.43 | 86,235 | +0.43(+1.96%) |
Feb 06, 2007 | 22.27 | 22.33 | 21.84 | 22.00 | 287,323 | -0.12(-0.52%) |
Feb 05, 2007 | 22.49 | 22.49 | 22.03 | 22.12 | 102,364 | -0.37(-1.64%) |
Feb 02, 2007 | 23.13 | 23.16 | 22.38 | 22.49 | 53,068 | -0.63(-2.73%) |
Feb 01, 2007 | 22.92 | 23.89 | 22.77 | 23.12 | 233,864 | +0.18(+0.80%) |
Jan 31, 2007 | 22.64 | 23.12 | 22.53 | 22.93 | 108,737 | +0.34(+1.50%) |
Jan 30, 2007 | 22.08 | 23.02 | 22.01 | 22.60 | 148,799 | +0.63(+2.87%) |
Jan 29, 2007 | 23.36 | 23.60 | 21.92 | 21.97 | 164,017 | -1.41(-6.05%) |
Jan 26, 2007 | 22.93 | 23.47 | 22.26 | 23.38 | 78,171 | +0.48(+2.12%) |
Jan 25, 2007 | 23.46 | 23.83 | 22.89 | 22.90 | 106,526 | -0.45(-1.94%) |
Jan 24, 2007 | 23.38 | 23.74 | 23.26 | 23.35 | 47,735 | +0.12(+0.50%) |
Jan 23, 2007 | 22.56 | 23.43 | 21.77 | 23.23 | 143,596 | +0.40(+1.75%) |
Jan 22, 2007 | 22.86 | 23.00 | 22.68 | 22.83 | 84,935 | -0.15(-0.67%) |
Jan 19, 2007 | 23.13 | 23.14 | 22.76 | 22.99 | 58,010 | -0.20(-0.86%) |
Jan 18, 2007 | 23.18 | 23.61 | 22.92 | 23.19 | 123,175 | +0.02(+0.10%) |
Jan 17, 2007 | 22.81 | 23.66 | 22.14 | 23.16 | 138,003 | +0.35(+1.55%) |
Jan 16, 2007 | 24.21 | 24.21 | 22.46 | 22.81 | 109,908 | -1.40(-5.78%) |
Jan 12, 2007 | 24.16 | 24.60 | 24.05 | 24.21 | 85,975 | +0.00(+0.00%) |
Jan 11, 2007 | 24.19 | 24.42 | 23.61 | 24.21 | 50,466 | +0.12(+0.51%) |
Jan 10, 2007 | 24.09 | 24.22 | 23.50 | 24.09 | 70,627 | -0.08(-0.35%) |
Jan 09, 2007 | 23.14 | 24.22 | 23.14 | 24.17 | 106,266 | +0.85(+3.66%) |
Jan 08, 2007 | 23.34 | 24.02 | 22.85 | 23.32 | 124,346 | -0.10(-0.43%) |
Jan 05, 2007 | 23.90 | 24.33 | 23.17 | 23.42 | 110,558 | -0.68(-2.81%) |
Jan 04, 2007 | 24.40 | 24.53 | 23.85 | 24.09 | 103,535 | -0.31(-1.26%) |
Jan 03, 2007 | 25.37 | 25.82 | 23.53 | 24.40 | 202,127 | -1.34(-5.20%) |
Dec 29, 2006 | 25.92 | 25.94 | 25.38 | 25.74 | 78,691 | -0.18(-0.68%) |
Dec 28, 2006 | 26.13 | 26.14 | 25.60 | 25.92 | 59,831 | -0.22(-0.82%) |
Dec 27, 2006 | 26.12 | 26.56 | 25.76 | 26.13 | 99,502 | +0.05(+0.19%) |
Dec 26, 2006 | 25.90 | 26.50 | 25.88 | 26.08 | 54,759 | +0.08(+0.31%) |
Dec 22, 2006 | 26.79 | 26.79 | 25.72 | 26.00 | 61,652 | -0.73(-2.73%) |
Dec 21, 2006 | 27.12 | 27.83 | 26.64 | 26.73 | 63,994 | -0.43(-1.59%) |
Dec 20, 2006 | 27.81 | 28.33 | 26.98 | 27.16 | 63,343 | -0.64(-2.30%) |
Dec 19, 2006 | 26.79 | 28.06 | 26.47 | 27.80 | 78,561 | +1.17(+4.39%) |
Dec 18, 2006 | 27.49 | 27.68 | 26.29 | 26.63 | 85,455 | -0.74(-2.70%) |
Dec 15, 2006 | 27.38 | 28.41 | 27.02 | 27.37 | 96,381 | -0.01(-0.03%) |
Dec 14, 2006 | 26.02 | 28.70 | 26.02 | 27.38 | 143,856 | +1.47(+5.67%) |
Dec 13, 2006 | 26.68 | 26.75 | 25.52 | 25.91 | 68,676 | -0.64(-2.40%) |
Dec 12, 2006 | 27.52 | 27.69 | 26.48 | 26.55 | 97,551 | -1.14(-4.11%) |
Dec 11, 2006 | 27.45 | 28.28 | 27.45 | 27.69 | 66,985 | +0.15(+0.56%) |
Dec 08, 2006 | 27.11 | 27.75 | 26.95 | 27.53 | 38,240 | +0.30(+1.10%) |
Dec 07, 2006 | 27.76 | 28.12 | 27.19 | 27.23 | 45,264 | -0.45(-1.64%) |
Dec 06, 2006 | 27.26 | 27.94 | 27.06 | 27.69 | 34,338 | +0.35(+1.27%) |
Dec 05, 2006 | 27.68 | 28.28 | 27.19 | 27.34 | 86,496 | -0.48(-1.74%) |
Dec 04, 2006 | 26.06 | 28.13 | 26.06 | 27.82 | 115,891 | +1.67(+6.38%) |
Dec 01, 2006 | 26.36 | 26.71 | 25.78 | 26.16 | 63,994 | -0.52(-1.93%) |
Nov 30, 2006 | 26.46 | 27.12 | 25.95 | 26.67 | 62,043 | +0.23(+0.87%) |
Nov 29, 2006 | 25.95 | 26.98 | 25.94 | 26.44 | 85,975 | +0.59(+2.29%) |
Nov 28, 2006 | 25.60 | 26.06 | 24.99 | 25.85 | 120,834 | -0.31(-1.18%) |
Nov 27, 2006 | 27.32 | 27.44 | 26.08 | 26.16 | 59,051 | -1.32(-4.81%) |
Nov 24, 2006 | 27.49 | 27.62 | 27.10 | 27.48 | 15,608 | -0.05(-0.17%) |
Nov 22, 2006 | 27.60 | 28.25 | 27.49 | 27.52 | 24,973 | -0.05(-0.20%) |
Nov 21, 2006 | 26.99 | 27.61 | 26.99 | 27.58 | 50,727 | +0.55(+2.05%) |
Nov 20, 2006 | 26.92 | 27.62 | 26.91 | 27.02 | 42,792 | -0.05(-0.17%) |
Nov 17, 2006 | 27.56 | 27.59 | 26.93 | 27.07 | 79,732 | -0.46(-1.68%) |
Nov 16, 2006 | 27.72 | 27.89 | 27.45 | 27.53 | 97,031 | -0.22(-0.80%) |
Nov 15, 2006 | 27.55 | 28.33 | 27.37 | 27.75 | 108,607 | +0.20(+0.73%) |
Nov 14, 2006 | 27.52 | 27.59 | 26.44 | 27.55 | 88,577 | +0.00(+0.00%) |
Nov 13, 2006 | 27.51 | 27.65 | 27.33 | 27.55 | 115,631 | -0.11(-0.39%) |
Nov 10, 2006 | 27.33 | 27.89 | 27.30 | 27.66 | 107,957 | +0.27(+0.98%) |
Nov 09, 2006 | 27.12 | 27.56 | 27.02 | 27.39 | 126,947 | +0.15(+0.54%) |
Nov 08, 2006 | 26.64 | 27.25 | 26.41 | 27.25 | 97,682 | +0.42(+1.55%) |
Nov 07, 2006 | 25.99 | 27.04 | 25.99 | 26.83 | 128,248 | +0.84(+3.22%) |
Nov 06, 2006 | 24.67 | 26.15 | 24.67 | 25.99 | 106,136 | +1.40(+5.69%) |
Nov 03, 2006 | 24.84 | 25.19 | 24.33 | 24.59 | 54,368 | -0.17(-0.68%) |
Nov 02, 2006 | 24.12 | 24.99 | 23.45 | 24.76 | 129,548 | +0.32(+1.29%) |
Nov 01, 2006 | 25.51 | 25.51 | 24.38 | 24.45 | 89,877 | -1.08(-4.22%) |
Oct 31, 2006 | 26.56 | 26.56 | 25.26 | 25.52 | 90,398 | -0.96(-3.63%) |
Oct 30, 2006 | 26.06 | 26.70 | 26.02 | 26.49 | 65,294 | +0.09(+0.35%) |
Oct 27, 2006 | 27.22 | 27.38 | 26.32 | 26.39 | 106,656 | -0.78(-2.89%) |
Oct 26, 2006 | 26.83 | 27.45 | 26.19 | 27.18 | 111,339 | +0.65(+2.46%) |
Oct 25, 2006 | 27.01 | 27.68 | 26.30 | 26.52 | 196,014 | -0.29(-1.09%) |
Oct 24, 2006 | 26.22 | 27.05 | 26.02 | 26.82 | 90,918 | +0.45(+1.72%) |
Oct 23, 2006 | 25.95 | 26.59 | 25.38 | 26.36 | 132,540 | +0.42(+1.60%) |
Oct 20, 2006 | 26.64 | 26.64 | 25.62 | 25.95 | 65,684 | -0.53(-2.00%) |
Oct 19, 2006 | 26.37 | 26.69 | 25.96 | 26.48 | 199,266 | -0.08(-0.32%) |
Oct 18, 2006 | 25.70 | 27.19 | 25.60 | 26.56 | 334,668 | +1.05(+4.13%) |
Oct 17, 2006 | 26.14 | 26.14 | 24.05 | 25.51 | 301,500 | -1.16(-4.35%) |
Oct 16, 2006 | 25.85 | 26.81 | 25.85 | 26.67 | 135,532 | +0.70(+2.69%) |
Oct 13, 2006 | 25.13 | 26.28 | 25.13 | 25.97 | 186,779 | +0.91(+3.65%) |
Oct 12, 2006 | 24.43 | 25.12 | 24.16 | 25.06 | 280,039 | +0.72(+2.97%) |
Oct 11, 2006 | 24.81 | 25.13 | 24.03 | 24.33 | 234,514 | -0.55(-2.22%) |
Oct 10, 2006 | 24.73 | 25.35 | 24.23 | 24.89 | 321,401 | +0.10(+0.40%) |
Oct 09, 2006 | 24.38 | 25.30 | 23.99 | 24.79 | 257,146 | +0.25(+1.03%) |
Oct 06, 2006 | 24.92 | 24.92 | 24.13 | 24.53 | 209,281 | -0.38(-1.51%) |
Oct 05, 2006 | 23.97 | 25.12 | 23.67 | 24.91 | 231,523 | +1.10(+4.62%) |
Oct 04, 2006 | 23.36 | 24.58 | 23.36 | 23.81 | 264,170 | +0.47(+2.01%) |
Oct 03, 2006 | 23.46 | 23.74 | 23.01 | 23.34 | 228,401 | -0.28(-1.17%) |
Oct 02, 2006 | 23.87 | 24.14 | 23.45 | 23.62 | 174,813 | -0.16(-0.68%) |
Sep 29, 2006 | 24.02 | 24.90 | 23.74 | 23.78 | 265,861 | -0.26(-1.09%) |
Sep 28, 2006 | 23.45 | 24.23 | 23.33 | 24.04 | 318,929 | +0.74(+3.17%) |
Sep 27, 2006 | 22.99 | 23.81 | 22.63 | 23.30 | 292,915 | +0.22(+0.97%) |
Sep 26, 2006 | 22.53 | 23.46 | 22.53 | 23.08 | 149,059 | +0.42(+1.87%) |
Sep 25, 2006 | 23.27 | 23.27 | 22.37 | 22.66 | 170,650 | -0.61(-2.61%) |
Sep 22, 2006 | 24.79 | 24.79 | 22.97 | 23.26 | 208,761 | -1.75(-7.01%) |
Sep 21, 2006 | 24.46 | 25.39 | 24.33 | 25.02 | 271,974 | +0.75(+3.11%) |
Sep 20, 2006 | 24.11 | 24.73 | 23.99 | 24.26 | 177,024 | +0.63(+2.67%) |
Sep 19, 2006 | 23.83 | 24.68 | 22.72 | 23.63 | 251,684 | -0.08(-0.36%) |
Sep 18, 2006 | 22.56 | 24.16 | 22.30 | 23.72 | 226,190 | +1.23(+5.47%) |
Sep 15, 2006 | 22.80 | 23.65 | 22.30 | 22.49 | 179,885 | -0.15(-0.65%) |
Sep 14, 2006 | 22.03 | 22.83 | 21.55 | 22.63 | 121,744 | +0.60(+2.72%) |
Sep 13, 2006 | 22.45 | 22.98 | 21.87 | 22.03 | 148,929 | -0.42(-1.88%) |
Sep 12, 2006 | 20.93 | 22.53 | 20.56 | 22.46 | 259,488 | +1.52(+7.27%) |
Sep 11, 2006 | 21.80 | 21.99 | 20.93 | 20.93 | 188,860 | -0.86(-3.95%) |
Sep 08, 2006 | 22.67 | 22.90 | 21.57 | 21.80 | 184,048 | -0.95(-4.19%) |
Sep 07, 2006 | 23.30 | 23.91 | 22.71 | 22.75 | 185,478 | -1.02(-4.30%) |
Sep 06, 2006 | 21.97 | 24.49 | 21.72 | 23.77 | 253,635 | +1.77(+8.04%) |
Sep 05, 2006 | 22.05 | 22.29 | 21.50 | 22.00 | 192,112 | -0.15(-0.66%) |
Sep 01, 2006 | 22.30 | 22.54 | 21.70 | 22.15 | 50,336 | -0.02(-0.10%) |
Aug 31, 2006 | 23.23 | 23.50 | 21.83 | 22.17 | 106,266 | -0.95(-4.09%) |
Aug 30, 2006 | 21.97 | 23.38 | 21.97 | 23.12 | 68,936 | +1.22(+5.58%) |
Aug 29, 2006 | 21.18 | 22.10 | 20.74 | 21.90 | 89,227 | +0.55(+2.56%) |
Aug 28, 2006 | 21.24 | 21.79 | 21.00 | 21.35 | 54,629 | -0.08(-0.39%) |
Aug 25, 2006 | 22.43 | 22.75 | 20.60 | 21.43 | 115,891 | -1.00(-4.46%) |
Aug 24, 2006 | 23.10 | 23.33 | 22.06 | 22.43 | 92,089 | -0.66(-2.86%) |
Aug 23, 2006 | 23.70 | 24.26 | 22.86 | 23.10 | 178,194 | -0.45(-1.89%) |
Aug 22, 2006 | 22.07 | 23.60 | 22.07 | 23.54 | 121,354 | +1.44(+6.50%) |
Aug 21, 2006 | 22.70 | 22.85 | 21.68 | 22.10 | 55,279 | -0.75(-3.26%) |
Aug 18, 2006 | 22.87 | 23.37 | 22.53 | 22.85 | 133,841 | +0.13(+0.58%) |
Aug 17, 2006 | 23.31 | 23.41 | 22.63 | 22.72 | 88,837 | -0.59(-2.54%) |
Aug 16, 2006 | 21.51 | 23.60 | 21.46 | 23.31 | 146,197 | +1.99(+9.34%) |
Aug 15, 2006 | 20.47 | 21.42 | 19.57 | 21.32 | 144,506 | +1.04(+5.12%) |
Aug 14, 2006 | 20.30 | 21.11 | 20.21 | 20.28 | 53,458 | -0.02(-0.08%) |
Aug 11, 2006 | 20.42 | 20.70 | 19.70 | 20.30 | 69,456 | -0.12(-0.60%) |
Aug 10, 2006 | 19.66 | 20.77 | 19.37 | 20.42 | 65,164 | +0.65(+3.31%) |
Aug 09, 2006 | 20.76 | 21.29 | 19.55 | 19.77 | 89,877 | -0.98(-4.74%) |
Aug 08, 2006 | 21.90 | 22.47 | 20.64 | 20.75 | 76,480 | -1.15(-5.23%) |
Aug 07, 2006 | 21.43 | 22.08 | 20.94 | 21.90 | 75,830 | +0.32(+1.46%) |
Aug 04, 2006 | 22.72 | 22.95 | 21.31 | 21.58 | 85,195 | -0.95(-4.20%) |
Aug 03, 2006 | 22.47 | 23.00 | 22.14 | 22.53 | 76,350 | -0.14(-0.61%) |
Aug 02, 2006 | 22.13 | 23.18 | 22.10 | 22.66 | 107,437 | +0.73(+3.33%) |
Aug 01, 2006 | 24.08 | 24.13 | 21.48 | 21.93 | 296,427 | -2.30(-9.49%) |
Jul 31, 2006 | 23.78 | 24.56 | 23.78 | 24.23 | 83,114 | +0.45(+1.91%) |
Jul 28, 2006 | 23.41 | 24.06 | 23.37 | 23.78 | 79,862 | +0.47(+2.01%) |
Jul 27, 2006 | 24.56 | 25.20 | 23.26 | 23.31 | 114,851 | -1.00(-4.11%) |
Jul 26, 2006 | 24.22 | 25.14 | 23.66 | 24.31 | 138,913 | -0.08(-0.31%) |
Jul 25, 2006 | 24.22 | 25.41 | 23.45 | 24.39 | 174,683 | -0.02(-0.09%) |
Jul 24, 2006 | 23.23 | 24.76 | 23.23 | 24.41 | 377,721 | +1.18(+5.10%) |
Jul 21, 2006 | 23.93 | 23.93 | 22.63 | 23.23 | 153,351 | -0.70(-2.92%) |
Jul 20, 2006 | 24.60 | 24.83 | 23.45 | 23.93 | 172,862 | -0.28(-1.18%) |
Jul 19, 2006 | 22.12 | 24.51 | 22.07 | 24.21 | 244,660 | +2.10(+9.49%) |
Jul 18, 2006 | 21.33 | 22.13 | 21.20 | 22.11 | 132,280 | +0.67(+3.12%) |
Jul 17, 2006 | 20.71 | 21.74 | 20.71 | 21.44 | 139,694 | +0.64(+3.07%) |
Jul 14, 2006 | 22.63 | 22.68 | 20.60 | 20.80 | 290,574 | -1.98(-8.70%) |
Jul 13, 2006 | 24.33 | 24.33 | 22.61 | 22.79 | 252,724 | -2.29(-9.14%) |
Jul 12, 2006 | 24.46 | 25.96 | 24.38 | 25.08 | 298,508 | +0.52(+2.10%) |
Jul 11, 2006 | 22.77 | 25.02 | 22.77 | 24.56 | 126,817 | +1.79(+7.87%) |
Jul 10, 2006 | 22.99 | 23.87 | 22.75 | 22.77 | 146,718 | -0.22(-0.94%) |
Jul 07, 2006 | 23.96 | 24.22 | 22.83 | 22.99 | 173,642 | -0.92(-3.86%) |
Jul 06, 2006 | 23.26 | 24.06 | 23.21 | 23.91 | 204,208 | +0.41(+1.73%) |
Jul 05, 2006 | 22.37 | 24.22 | 22.31 | 23.50 | 244,790 | +1.01(+4.51%) |