Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 32.72 | 32.92 | 32.55 | 32.72 | 197,245 | +0.07(+0.22%) |
Jun 28, 2007 | 32.60 | 32.84 | 32.58 | 32.65 | 155,308 | +0.05(+0.14%) |
Jun 27, 2007 | 32.20 | 32.60 | 32.13 | 32.60 | 118,880 | +0.32(+0.99%) |
Jun 26, 2007 | 32.76 | 32.76 | 32.28 | 32.28 | 155,308 | -0.09(-0.28%) |
Jun 25, 2007 | 32.36 | 32.75 | 32.27 | 32.37 | 289,648 | +0.10(+0.30%) |
Jun 22, 2007 | 32.61 | 32.67 | 32.16 | 32.27 | 382,229 | -0.53(-1.63%) |
Jun 21, 2007 | 32.49 | 32.83 | 32.39 | 32.81 | 199,910 | +0.28(+0.87%) |
Jun 20, 2007 | 33.06 | 33.11 | 32.50 | 32.53 | 157,440 | -0.43(-1.31%) |
Jun 19, 2007 | 32.73 | 33.05 | 32.71 | 32.96 | 248,422 | -0.07(-0.20%) |
Jun 18, 2007 | 33.21 | 33.21 | 32.95 | 33.03 | 96,312 | -0.21(-0.63%) |
Jun 15, 2007 | 33.19 | 33.37 | 33.08 | 33.24 | 353,086 | +0.42(+1.29%) |
Jun 14, 2007 | 32.60 | 32.92 | 32.57 | 32.81 | 185,872 | +0.33(+1.01%) |
Jun 13, 2007 | 32.08 | 32.50 | 32.08 | 32.49 | 186,050 | +0.60(+1.88%) |
Jun 12, 2007 | 32.23 | 32.40 | 31.88 | 31.89 | 259,617 | -0.84(-2.58%) |
Jun 11, 2007 | 32.67 | 32.86 | 32.49 | 32.73 | 285,561 | -0.02(-0.07%) |
Jun 08, 2007 | 32.30 | 32.75 | 32.18 | 32.75 | 307,595 | +0.70(+2.18%) |
Jun 07, 2007 | 32.44 | 32.75 | 32.03 | 32.05 | 930,428 | -0.92(-2.80%) |
Jun 06, 2007 | 33.57 | 33.48 | 32.88 | 32.98 | 911,236 | -0.89(-2.64%) |
Jun 05, 2007 | 34.07 | 34.08 | 33.64 | 33.87 | 1,202,662 | -0.23(-0.66%) |
Jun 04, 2007 | 33.91 | 34.11 | 33.91 | 34.10 | 2,546,949 | +0.13(+0.38%) |
Jun 01, 2007 | 33.98 | 34.05 | 33.88 | 33.97 | 225,854 | +0.31(+0.92%) |
May 31, 2007 | 33.66 | 33.77 | 33.62 | 33.66 | 189,070 | +0.24(+0.72%) |
May 30, 2007 | 33.06 | 33.44 | 33.06 | 33.42 | 270,678 | +0.03(+0.08%) |
May 29, 2007 | 33.46 | 33.57 | 33.24 | 33.39 | 229,408 | +0.18(+0.54%) |
May 25, 2007 | 33.10 | 33.24 | 33.05 | 33.21 | 56,685 | +0.24(+0.72%) |
May 24, 2007 | 33.44 | 33.46 | 32.95 | 32.97 | 281,118 | -0.43(-1.30%) |
May 23, 2007 | 33.45 | 33.65 | 33.39 | 33.40 | 273,477 | +0.30(+0.90%) |
May 22, 2007 | 33.21 | 33.27 | 33.11 | 33.11 | 181,252 | +0.01(+0.03%) |
May 21, 2007 | 33.29 | 33.31 | 33.10 | 33.10 | 415,067 | -0.30(-0.91%) |
May 18, 2007 | 33.23 | 33.40 | 33.17 | 33.40 | 239,181 | +0.33(+0.99%) |
May 17, 2007 | 33.01 | 33.17 | 32.92 | 33.07 | 212,349 | +0.00(+0.00%) |
May 16, 2007 | 33.11 | 33.13 | 32.90 | 33.07 | 131,319 | +0.25(+0.75%) |
May 15, 2007 | 32.65 | 33.07 | 32.65 | 32.83 | 279,164 | +0.38(+1.18%) |
May 14, 2007 | 32.58 | 32.63 | 32.34 | 32.44 | 292,313 | -0.14(-0.43%) |
May 11, 2007 | 32.23 | 32.65 | 32.30 | 32.58 | 243,446 | +0.77(+2.42%) |
May 10, 2007 | 32.22 | 32.48 | 31.75 | 31.81 | 284,139 | -0.63(-1.94%) |
May 09, 2007 | 32.23 | 32.44 | 32.18 | 32.44 | 528,119 | +0.11(+0.35%) |
May 08, 2007 | 32.32 | 32.33 | 32.07 | 32.33 | 921,721 | -0.25(-0.76%) |
May 07, 2007 | 32.48 | 32.67 | 32.48 | 32.58 | 983,097 | +0.04(+0.12%) |
May 04, 2007 | 32.39 | 32.54 | 32.31 | 32.54 | 2,643,528 | +0.60(+1.87%) |
May 03, 2007 | 31.96 | 32.16 | 31.80 | 31.94 | 344,734 | -0.23(-0.70%) |
May 02, 2007 | 31.99 | 32.19 | 31.96 | 32.17 | 369,790 | +0.34(+1.08%) |
May 01, 2007 | 32.11 | 32.12 | 31.67 | 31.82 | 383,828 | -0.07(-0.21%) |
Apr 30, 2007 | 32.15 | 32.21 | 31.78 | 31.89 | 742,068 | -0.29(-0.89%) |
Apr 27, 2007 | 32.02 | 32.30 | 31.98 | 32.18 | 481,206 | -0.32(-0.99%) |
Apr 26, 2007 | 32.67 | 32.67 | 32.37 | 32.50 | 458,461 | -0.16(-0.48%) |
Apr 25, 2007 | 32.59 | 32.73 | 32.48 | 32.66 | 315,059 | +0.10(+0.31%) |
Apr 24, 2007 | 32.67 | 32.70 | 32.08 | 32.56 | 985,870 | -0.59(-1.78%) |
Apr 23, 2007 | 33.16 | 33.30 | 33.10 | 33.15 | 328,741 | -0.33(-0.99%) |
Apr 20, 2007 | 33.40 | 33.62 | 33.37 | 33.48 | 338,159 | +0.49(+1.48%) |
Apr 19, 2007 | 32.55 | 33.09 | 32.54 | 32.99 | 160,106 | -0.07(-0.20%) |
Apr 18, 2007 | 33.02 | 33.21 | 32.86 | 33.06 | 352,908 | -0.11(-0.32%) |
Apr 17, 2007 | 33.19 | 33.28 | 33.07 | 33.16 | 259,972 | -0.15(-0.44%) |
Apr 16, 2007 | 33.29 | 33.34 | 33.22 | 33.31 | 168,635 | +0.15(+0.46%) |
Apr 13, 2007 | 33.02 | 33.17 | 32.96 | 33.16 | 148,911 | +0.20(+0.61%) |
Apr 12, 2007 | 32.56 | 32.96 | 32.33 | 32.95 | 706,528 | +0.12(+0.36%) |
Apr 11, 2007 | 32.97 | 32.99 | 32.66 | 32.84 | 344,023 | -0.05(-0.15%) |
Apr 10, 2007 | 32.71 | 32.95 | 32.68 | 32.89 | 304,930 | +0.15(+0.46%) |
Apr 09, 2007 | 32.75 | 32.85 | 32.65 | 32.74 | 236,871 | -0.03(-0.09%) |
Apr 05, 2007 | 32.62 | 32.84 | 32.56 | 32.76 | 411,016 | +0.16(+0.50%) |
Apr 04, 2007 | 32.42 | 32.60 | 32.41 | 32.60 | 214,304 | +0.08(+0.24%) |
Apr 03, 2007 | 32.34 | 32.58 | 32.29 | 32.52 | 507,861 | +0.47(+1.46%) |
Apr 02, 2007 | 31.95 | 32.07 | 31.83 | 32.05 | 250,554 | +0.30(+0.96%) |
Mar 30, 2007 | 31.54 | 31.83 | 31.54 | 31.75 | 197,422 | +0.14(+0.45%) |
Mar 29, 2007 | 31.50 | 31.62 | 31.38 | 31.61 | 222,655 | +0.37(+1.19%) |
Mar 28, 2007 | 31.37 | 31.53 | 31.24 | 31.24 | 225,321 | -0.31(-1.00%) |
Mar 27, 2007 | 31.37 | 31.64 | 31.33 | 31.55 | 264,237 | -0.02(-0.05%) |
Mar 26, 2007 | 31.47 | 31.57 | 31.15 | 31.57 | 422,566 | +0.09(+0.29%) |
Mar 23, 2007 | 31.41 | 31.56 | 31.38 | 31.48 | 677,208 | +0.03(+0.11%) |
Mar 22, 2007 | 31.55 | 31.55 | 31.30 | 31.45 | 127,231 | -0.26(-0.82%) |
Mar 21, 2007 | 31.07 | 31.71 | 30.88 | 31.71 | 249,310 | +0.77(+2.47%) |
Mar 20, 2007 | 30.60 | 30.97 | 30.59 | 30.94 | 246,645 | +0.21(+0.70%) |
Mar 19, 2007 | 30.51 | 30.78 | 30.42 | 30.73 | 276,143 | +0.60(+1.98%) |
Mar 16, 2007 | 30.14 | 30.32 | 30.03 | 30.13 | 233,140 | +0.19(+0.64%) |
Mar 15, 2007 | 29.57 | 30.00 | 29.56 | 29.94 | 221,589 | +0.44(+1.49%) |
Mar 14, 2007 | 29.30 | 29.51 | 28.93 | 29.50 | 657,483 | +0.07(+0.25%) |
Mar 13, 2007 | 30.29 | 30.17 | 29.42 | 29.43 | 263,704 | -0.86(-2.84%) |
Mar 12, 2007 | 30.07 | 30.33 | 30.02 | 30.29 | 173,078 | -0.02(-0.07%) |
Mar 09, 2007 | 30.30 | 30.35 | 30.14 | 30.31 | 246,645 | +0.20(+0.67%) |
Mar 08, 2007 | 29.99 | 30.26 | 29.90 | 30.11 | 530,607 | +0.45(+1.52%) |
Mar 07, 2007 | 29.56 | 29.81 | 29.56 | 29.66 | 197,245 | +0.15(+0.51%) |
Mar 06, 2007 | 29.21 | 29.58 | 29.21 | 29.51 | 188,004 | +0.68(+2.36%) |
Mar 05, 2007 | 28.87 | 29.35 | 28.80 | 28.82 | 1,513,634 | -0.75(-2.53%) |
Mar 02, 2007 | 29.71 | 29.94 | 29.55 | 29.57 | 466,813 | -0.45(-1.50%) |
Mar 01, 2007 | 29.63 | 30.16 | 29.42 | 30.02 | 659,376 | -0.45(-1.48%) |
Feb 28, 2007 | 30.46 | 30.83 | 30.39 | 30.47 | 409,239 | +0.39(+1.31%) |
Feb 27, 2007 | 31.26 | 31.31 | 29.83 | 30.08 | 1,033,315 | -1.74(-5.48%) |
Feb 26, 2007 | 31.78 | 31.87 | 31.68 | 31.82 | 217,268 | +0.15(+0.48%) |
Feb 23, 2007 | 31.60 | 31.71 | 31.49 | 31.67 | 238,826 | -0.05(-0.16%) |
Feb 22, 2007 | 31.65 | 31.77 | 31.55 | 31.72 | 151,932 | +0.03(+0.11%) |
Feb 21, 2007 | 31.71 | 31.75 | 31.54 | 31.69 | 522,966 | -0.28(-0.86%) |
Feb 20, 2007 | 31.85 | 32.01 | 31.76 | 31.96 | 287,338 | +0.13(+0.41%) |
Feb 16, 2007 | 31.67 | 31.84 | 31.60 | 31.83 | 270,456 | -0.01(-0.02%) |
Feb 15, 2007 | 31.89 | 31.91 | 31.72 | 31.84 | 291,958 | -0.05(-0.16%) |
Feb 14, 2007 | 31.66 | 31.92 | 31.64 | 31.89 | 385,171 | +0.37(+1.18%) |
Feb 13, 2007 | 31.40 | 31.58 | 31.35 | 31.52 | 266,582 | +0.33(+1.06%) |
Feb 12, 2007 | 31.30 | 31.32 | 31.08 | 31.19 | 457,628 | -0.18(-0.57%) |
Feb 09, 2007 | 31.50 | 31.57 | 31.24 | 31.37 | 321,278 | -0.26(-0.84%) |
Feb 08, 2007 | 31.37 | 31.63 | 31.28 | 31.63 | 479,607 | +0.16(+0.52%) |
Feb 07, 2007 | 31.51 | 31.62 | 31.33 | 31.47 | 1,062,280 | +0.38(+1.21%) |
Feb 06, 2007 | 30.99 | 31.22 | 30.99 | 31.09 | 2,417,052 | +0.39(+1.28%) |
Feb 05, 2007 | 30.68 | 30.79 | 30.59 | 30.70 | 304,930 | -0.15(-0.49%) |
Feb 02, 2007 | 30.79 | 30.90 | 30.67 | 30.85 | 522,966 | -0.11(-0.35%) |
Feb 01, 2007 | 30.95 | 31.01 | 30.81 | 30.96 | 325,365 | -0.05(-0.16%) |
Jan 31, 2007 | 30.50 | 31.01 | 30.43 | 31.01 | 387,204 | +0.39(+1.29%) |
Jan 30, 2007 | 30.57 | 30.65 | 30.11 | 30.61 | 176,454 | +0.15(+0.50%) |
Jan 29, 2007 | 30.24 | 30.52 | 30.22 | 30.46 | 253,042 | +0.18(+0.59%) |
Jan 26, 2007 | 30.30 | 30.34 | 30.11 | 30.28 | 316,480 | +0.01(+0.02%) |
Jan 25, 2007 | 30.65 | 30.65 | 30.22 | 30.28 | 1,144,910 | -0.36(-1.18%) |
Jan 24, 2007 | 30.53 | 30.64 | 30.45 | 30.64 | 276,498 | +0.23(+0.74%) |
Jan 23, 2007 | 30.28 | 30.50 | 30.26 | 30.41 | 372,277 | +0.26(+0.86%) |
Jan 22, 2007 | 30.38 | 30.39 | 29.97 | 30.15 | 388,093 | -0.15(-0.50%) |
Jan 19, 2007 | 29.99 | 30.33 | 29.89 | 30.30 | 1,087,868 | +0.43(+1.45%) |
Jan 18, 2007 | 30.10 | 30.22 | 29.83 | 29.87 | 279,164 | -0.21(-0.69%) |
Jan 17, 2007 | 29.98 | 30.13 | 29.92 | 30.08 | 249,488 | -0.03(-0.09%) |
Jan 16, 2007 | 30.38 | 30.39 | 30.05 | 30.11 | 216,614 | -0.04(-0.13%) |
Jan 12, 2007 | 30.05 | 30.19 | 29.99 | 30.15 | 185,339 | +0.20(+0.66%) |
Jan 11, 2007 | 29.64 | 30.03 | 29.63 | 29.95 | 247,533 | +0.35(+1.20%) |
Jan 10, 2007 | 29.72 | 29.72 | 29.45 | 29.60 | 1,174,407 | -0.47(-1.55%) |
Jan 09, 2007 | 30.25 | 30.36 | 29.90 | 30.06 | 578,052 | -0.18(-0.60%) |
Jan 08, 2007 | 30.24 | 30.29 | 30.07 | 30.24 | 2,359,833 | +0.09(+0.28%) |
Jan 05, 2007 | 30.33 | 30.36 | 30.08 | 30.16 | 524,209 | -0.29(-0.94%) |
Jan 04, 2007 | 30.38 | 30.59 | 30.25 | 30.44 | 332,118 | +0.02(+0.06%) |
Jan 03, 2007 | 30.68 | 30.81 | 30.30 | 30.43 | 429,852 | +0.26(+0.88%) |
Dec 29, 2006 | 29.95 | 30.16 | 29.95 | 30.16 | 157,085 | +0.07(+0.22%) |
Dec 28, 2006 | 30.21 | 30.25 | 30.03 | 30.10 | 165,792 | -0.03(-0.09%) |
Dec 27, 2006 | 29.90 | 30.19 | 29.89 | 30.12 | 207,906 | +0.26(+0.87%) |
Dec 26, 2006 | 29.77 | 29.94 | 29.77 | 29.87 | 295,689 | +0.07(+0.23%) |
Dec 22, 2006 | 30.01 | 30.05 | 29.64 | 29.80 | 415,280 | -0.24(-0.81%) |
Dec 21, 2006 | 30.05 | 30.13 | 29.96 | 30.04 | 422,566 | -0.10(-0.33%) |
Dec 20, 2006 | 30.32 | 30.37 | 30.11 | 30.14 | 286,627 | -0.35(-1.14%) |
Dec 19, 2006 | 30.24 | 30.52 | 30.19 | 30.49 | 420,611 | +0.11(+0.35%) |
Dec 18, 2006 | 30.56 | 30.64 | 30.29 | 30.38 | 275,076 | -0.12(-0.39%) |
Dec 15, 2006 | 30.73 | 30.73 | 30.44 | 30.50 | 295,512 | -0.31(-1.00%) |
Dec 14, 2006 | 30.71 | 30.81 | 30.61 | 30.81 | 298,355 | -0.01(-0.04%) |
Dec 13, 2006 | 30.77 | 30.83 | 30.68 | 30.82 | 200,621 | +0.26(+0.87%) |
Dec 12, 2006 | 30.52 | 30.65 | 30.36 | 30.56 | 229,941 | -0.03(-0.11%) |
Dec 11, 2006 | 30.37 | 30.62 | 30.33 | 30.59 | 252,686 | +0.32(+1.04%) |
Dec 08, 2006 | 30.33 | 30.44 | 30.22 | 30.28 | 400,531 | -0.02(-0.06%) |
Dec 07, 2006 | 30.55 | 30.55 | 30.28 | 30.29 | 279,874 | +0.13(+0.45%) |
Dec 06, 2006 | 30.28 | 30.33 | 30.14 | 30.16 | 232,073 | -0.20(-0.67%) |
Dec 05, 2006 | 30.14 | 30.38 | 30.04 | 30.36 | 639,891 | +0.41(+1.35%) |
Dec 04, 2006 | 29.60 | 30.03 | 29.57 | 29.96 | 662,992 | +0.38(+1.29%) |
Dec 01, 2006 | 29.57 | 29.91 | 29.38 | 29.57 | 2,368,007 | -0.36(-1.20%) |
Nov 30, 2006 | 29.94 | 30.00 | 29.74 | 29.93 | 186,760 | +0.09(+0.30%) |
Nov 29, 2006 | 29.77 | 29.90 | 29.69 | 29.84 | 384,716 | +0.38(+1.30%) |
Nov 28, 2006 | 29.21 | 29.46 | 29.18 | 29.46 | 330,518 | +0.24(+0.81%) |
Nov 27, 2006 | 29.72 | 29.72 | 29.20 | 29.22 | 692,845 | -0.71(-2.37%) |
Nov 24, 2006 | 30.03 | 30.11 | 29.88 | 29.93 | 764,102 | -0.20(-0.67%) |
Nov 22, 2006 | 30.15 | 30.16 | 30.02 | 30.14 | 245,934 | +0.34(+1.13%) |
Nov 21, 2006 | 29.73 | 29.81 | 29.66 | 29.80 | 260,327 | +0.11(+0.38%) |
Nov 20, 2006 | 29.57 | 29.76 | 29.49 | 29.69 | 254,108 | +0.01(+0.02%) |
Nov 17, 2006 | 29.42 | 29.69 | 29.32 | 29.68 | 202,576 | +0.07(+0.25%) |
Nov 16, 2006 | 29.63 | 29.66 | 29.54 | 29.61 | 193,158 | -0.03(-0.09%) |
Nov 15, 2006 | 29.47 | 29.64 | 29.42 | 29.63 | 308,128 | +0.04(+0.13%) |
Nov 14, 2006 | 29.56 | 29.62 | 29.30 | 29.60 | 351,131 | +0.29(+0.98%) |
Nov 13, 2006 | 29.33 | 29.41 | 29.29 | 29.31 | 387,204 | +0.01(+0.02%) |
Nov 10, 2006 | 29.33 | 29.38 | 29.23 | 29.30 | 281,296 | -0.02(-0.06%) |
Nov 09, 2006 | 29.30 | 29.45 | 29.25 | 29.32 | 309,372 | +0.07(+0.23%) |
Nov 08, 2006 | 29.08 | 29.30 | 29.03 | 29.25 | 360,549 | +0.17(+0.58%) |
Nov 07, 2006 | 29.09 | 29.25 | 29.02 | 29.08 | 666,901 | +0.16(+0.56%) |
Nov 06, 2006 | 28.68 | 28.93 | 28.65 | 28.92 | 395,556 | +0.47(+1.64%) |
Nov 03, 2006 | 28.53 | 28.59 | 28.37 | 28.45 | 637,581 | -0.01(-0.04%) |
Nov 02, 2006 | 28.35 | 28.52 | 28.31 | 28.46 | 192,447 | +0.13(+0.46%) |
Nov 01, 2006 | 28.71 | 28.76 | 28.33 | 28.33 | 321,989 | -0.10(-0.36%) |
Oct 31, 2006 | 28.34 | 28.54 | 28.33 | 28.44 | 201,687 | +0.11(+0.40%) |
Oct 30, 2006 | 28.23 | 28.34 | 28.14 | 28.32 | 144,468 | +0.07(+0.26%) |
Oct 27, 2006 | 28.41 | 28.43 | 28.19 | 28.25 | 178,764 | +0.02(+0.06%) |
Oct 26, 2006 | 28.14 | 28.24 | 28.00 | 28.23 | 350,065 | +0.26(+0.95%) |
Oct 25, 2006 | 27.81 | 28.00 | 27.79 | 27.97 | 138,960 | +0.29(+1.06%) |
Oct 24, 2006 | 27.59 | 27.70 | 27.55 | 27.68 | 205,952 | -0.02(-0.06%) |
Oct 23, 2006 | 27.49 | 27.77 | 27.48 | 27.69 | 662,281 | -0.04(-0.14%) |
Oct 20, 2006 | 27.57 | 27.76 | 27.46 | 27.73 | 205,063 | +0.22(+0.80%) |
Oct 19, 2006 | 27.30 | 27.59 | 27.29 | 27.51 | 288,759 | +0.42(+1.54%) |
Oct 18, 2006 | 27.10 | 27.18 | 27.02 | 27.10 | 180,363 | +0.10(+0.35%) |
Oct 17, 2006 | 27.02 | 27.04 | 26.80 | 27.00 | 318,790 | -0.35(-1.28%) |
Oct 16, 2006 | 27.25 | 27.40 | 27.19 | 27.35 | 533,627 | -0.02(-0.08%) |
Oct 13, 2006 | 27.23 | 27.40 | 27.17 | 27.37 | 224,610 | +0.06(+0.21%) |
Oct 12, 2006 | 27.07 | 27.33 | 27.07 | 27.32 | 485,294 | +0.41(+1.51%) |
Oct 11, 2006 | 26.76 | 27.05 | 26.76 | 26.91 | 1,142,777 | +0.04(+0.15%) |
Oct 10, 2006 | 26.87 | 26.94 | 26.67 | 26.87 | 474,809 | -0.08(-0.29%) |
Oct 09, 2006 | 26.79 | 26.97 | 26.75 | 26.95 | 432,339 | +0.07(+0.27%) |
Oct 06, 2006 | 26.82 | 26.88 | 26.64 | 26.88 | 331,940 | -0.12(-0.46%) |
Oct 05, 2006 | 26.96 | 27.05 | 26.84 | 27.00 | 533,272 | +0.02(+0.08%) |
Oct 04, 2006 | 26.67 | 26.98 | 26.56 | 26.98 | 734,782 | +0.41(+1.52%) |
Oct 03, 2006 | 26.47 | 26.76 | 26.34 | 26.57 | 1,545,441 | +0.00(+0.00%) |
Oct 02, 2006 | 26.49 | 26.70 | 26.49 | 26.57 | 2,443,351 | +0.08(+0.30%) |
Sep 29, 2006 | 26.61 | 26.61 | 26.40 | 26.49 | 151,754 | -0.07(-0.25%) |
Sep 28, 2006 | 26.51 | 26.62 | 26.45 | 26.56 | 145,534 | +0.01(+0.04%) |
Sep 27, 2006 | 26.38 | 26.60 | 26.28 | 26.55 | 302,442 | +0.47(+1.81%) |
Sep 26, 2006 | 25.83 | 26.08 | 25.83 | 26.08 | 327,497 | +0.19(+0.74%) |
Sep 25, 2006 | 25.72 | 25.93 | 25.50 | 25.89 | 118,702 | +0.15(+0.59%) |
Sep 22, 2006 | 25.83 | 25.83 | 25.68 | 25.73 | 124,211 | -0.02(-0.09%) |
Sep 21, 2006 | 25.80 | 25.81 | 25.67 | 25.76 | 98,800 | +0.10(+0.39%) |
Sep 20, 2006 | 25.33 | 25.66 | 25.32 | 25.66 | 158,684 | +0.49(+1.95%) |
Sep 19, 2006 | 25.35 | 25.35 | 25.06 | 25.17 | 111,061 | -0.17(-0.69%) |
Sep 18, 2006 | 25.29 | 25.41 | 25.21 | 25.34 | 126,876 | +0.08(+0.31%) |
Sep 15, 2006 | 25.24 | 25.30 | 25.13 | 25.26 | 90,626 | -0.06(-0.22%) |
Sep 14, 2006 | 25.30 | 25.34 | 25.19 | 25.32 | 76,587 | +0.08(+0.33%) |
Sep 13, 2006 | 25.14 | 25.26 | 25.03 | 25.23 | 101,110 | +0.02(+0.09%) |
Sep 12, 2006 | 24.90 | 25.22 | 24.88 | 25.21 | 457,395 | +0.32(+1.27%) |
Sep 11, 2006 | 24.89 | 24.95 | 24.76 | 24.90 | 150,155 | -0.02(-0.09%) |
Sep 08, 2006 | 24.85 | 24.92 | 24.77 | 24.92 | 65,926 | +0.10(+0.41%) |
Sep 07, 2006 | 24.90 | 25.03 | 24.78 | 24.82 | 166,503 | -0.33(-1.30%) |
Sep 06, 2006 | 25.23 | 25.24 | 25.10 | 25.14 | 123,144 | -0.34(-1.33%) |
Sep 05, 2006 | 25.45 | 25.49 | 25.34 | 25.48 | 210,572 | +0.02(+0.07%) |
Sep 01, 2006 | 25.19 | 25.50 | 25.19 | 25.46 | 118,702 | +0.17(+0.67%) |
Aug 31, 2006 | 25.39 | 25.39 | 25.24 | 25.30 | 100,044 | -0.10(-0.38%) |
Aug 30, 2006 | 25.44 | 25.44 | 25.32 | 25.39 | 154,419 | -0.02(-0.07%) |
Aug 29, 2006 | 25.32 | 25.41 | 25.10 | 25.41 | 88,316 | +0.22(+0.87%) |
Aug 28, 2006 | 24.95 | 25.25 | 24.93 | 25.19 | 84,051 | +0.23(+0.92%) |
Aug 25, 2006 | 24.98 | 24.99 | 24.90 | 24.96 | 70,013 | +0.03(+0.11%) |
Aug 24, 2006 | 25.10 | 25.15 | 24.92 | 24.93 | 41,581 | -0.08(-0.32%) |
Aug 23, 2006 | 25.07 | 25.12 | 24.92 | 25.01 | 59,173 | -0.12(-0.47%) |
Aug 22, 2006 | 25.04 | 25.14 | 24.98 | 25.13 | 129,364 | -0.09(-0.36%) |
Aug 21, 2006 | 25.34 | 25.36 | 25.19 | 25.22 | 100,399 | +0.01(+0.02%) |
Aug 18, 2006 | 25.14 | 25.26 | 25.02 | 25.21 | 99,866 | +0.04(+0.16%) |
Aug 17, 2006 | 25.24 | 25.30 | 25.12 | 25.17 | 217,680 | -0.08(-0.33%) |
Aug 16, 2006 | 25.16 | 25.26 | 25.09 | 25.26 | 92,758 | +0.28(+1.13%) |
Aug 15, 2006 | 24.85 | 24.99 | 24.77 | 24.97 | 43,713 | +0.55(+2.26%) |
Aug 14, 2006 | 24.56 | 24.62 | 24.42 | 24.42 | 234,739 | +0.11(+0.46%) |
Aug 11, 2006 | 24.31 | 24.34 | 24.24 | 24.31 | 70,190 | -0.30(-1.23%) |
Aug 10, 2006 | 24.58 | 24.63 | 24.37 | 24.61 | 191,381 | -0.08(-0.32%) |
Aug 09, 2006 | 24.82 | 24.98 | 24.61 | 24.69 | 104,664 | +0.15(+0.60%) |
Aug 08, 2006 | 24.64 | 24.82 | 24.47 | 24.55 | 560,460 | -0.06(-0.25%) |
Aug 07, 2006 | 24.66 | 24.71 | 24.52 | 24.61 | 103,775 | -0.12(-0.48%) |
Aug 04, 2006 | 24.93 | 25.00 | 24.64 | 24.73 | 171,834 | +0.04(+0.18%) |
Aug 03, 2006 | 24.48 | 24.70 | 24.45 | 24.68 | 114,082 | -0.01(-0.05%) |
Aug 02, 2006 | 24.66 | 24.74 | 24.58 | 24.69 | 69,480 | +0.21(+0.87%) |
Aug 01, 2006 | 24.35 | 24.48 | 24.14 | 24.48 | 93,469 | +0.00(+0.00%) |
Jul 31, 2006 | 24.50 | 24.50 | 24.38 | 24.48 | 287,693 | -0.06(-0.25%) |
Jul 28, 2006 | 24.36 | 24.56 | 24.36 | 24.54 | 24,166 | +0.53(+2.20%) |
Jul 27, 2006 | 24.31 | 24.38 | 24.01 | 24.01 | 190,492 | -0.01(-0.05%) |
Jul 26, 2006 | 23.76 | 24.02 | 23.64 | 24.02 | 153,709 | +0.15(+0.61%) |
Jul 25, 2006 | 23.75 | 23.90 | 23.64 | 23.88 | 23,811 | +0.10(+0.43%) |
Jul 24, 2006 | 23.49 | 23.78 | 23.49 | 23.78 | 30,386 | +0.48(+2.08%) |
Jul 21, 2006 | 23.35 | 23.41 | 23.24 | 23.29 | 14,748 | +0.02(+0.10%) |
Jul 20, 2006 | 23.61 | 23.61 | 23.24 | 23.27 | 31,274 | -0.14(-0.60%) |
Jul 19, 2006 | 22.57 | 23.44 | 22.57 | 23.41 | 84,051 | +0.83(+3.66%) |
Jul 18, 2006 | 22.63 | 22.72 | 22.45 | 22.58 | 113,016 | -0.14(-0.59%) |
Jul 17, 2006 | 22.68 | 22.80 | 22.59 | 22.72 | 24,344 | -0.34(-1.49%) |
Jul 14, 2006 | 23.07 | 23.15 | 22.97 | 23.06 | 23,811 | -0.12(-0.51%) |
Jul 13, 2006 | 23.38 | 23.48 | 23.17 | 23.18 | 49,222 | -0.44(-1.86%) |
Jul 12, 2006 | 23.89 | 23.89 | 23.57 | 23.62 | 133,096 | -0.47(-1.94%) |
Jul 11, 2006 | 23.97 | 24.11 | 23.79 | 24.09 | 120,834 | +0.00(+0.00%) |
Jul 10, 2006 | 24.05 | 24.11 | 23.95 | 24.09 | 155,130 | +0.08(+0.33%) |
Jul 07, 2006 | 24.14 | 24.18 | 23.92 | 24.01 | 102,176 | -0.11(-0.44%) |
Jul 06, 2006 | 23.90 | 24.11 | 23.90 | 24.11 | 69,124 | +0.33(+1.37%) |
Jul 05, 2006 | 23.83 | 23.83 | 23.55 | 23.79 | 227,631 | -0.21(-0.87%) |