Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.74 | 27.89 | 26.50 | 26.62 | 1,426,297 | -0.81(-2.95%) |
Jul 30, 2007 | 27.40 | 27.60 | 27.10 | 27.43 | 1,863,896 | +0.26(+0.96%) |
Jul 27, 2007 | 26.96 | 27.75 | 26.88 | 27.17 | 1,446,789 | +0.48(+1.81%) |
Jul 26, 2007 | 27.15 | 27.42 | 26.33 | 26.68 | 2,815,392 | -0.61(-2.22%) |
Jul 25, 2007 | 26.74 | 27.39 | 26.24 | 27.29 | 1,695,225 | +0.81(+3.04%) |
Jul 24, 2007 | 27.40 | 27.63 | 26.01 | 26.48 | 1,081,703 | -1.22(-4.41%) |
Jul 23, 2007 | 27.37 | 28.27 | 27.37 | 27.71 | 585,778 | +0.29(+1.06%) |
Jul 20, 2007 | 28.14 | 28.24 | 27.32 | 27.41 | 1,277,172 | -0.82(-2.91%) |
Jul 19, 2007 | 28.29 | 28.64 | 28.02 | 28.24 | 703,059 | -0.03(-0.11%) |
Jul 18, 2007 | 28.42 | 28.91 | 27.91 | 28.27 | 1,028,737 | -0.24(-0.83%) |
Jul 17, 2007 | 27.98 | 28.83 | 27.91 | 28.51 | 1,562,495 | +0.00(+0.00%) |
Jul 16, 2007 | 28.42 | 28.89 | 28.40 | 28.51 | 697,384 | +0.10(+0.36%) |
Jul 13, 2007 | 28.55 | 29.07 | 28.32 | 28.40 | 741,523 | -0.34(-1.18%) |
Jul 12, 2007 | 28.48 | 28.97 | 28.43 | 28.74 | 801,740 | +0.40(+1.42%) |
Jul 11, 2007 | 27.55 | 28.45 | 27.44 | 28.34 | 1,244,384 | +0.73(+2.64%) |
Jul 10, 2007 | 28.13 | 28.21 | 27.52 | 27.61 | 838,627 | -0.54(-1.93%) |
Jul 09, 2007 | 28.37 | 28.73 | 28.15 | 28.15 | 948,027 | -0.44(-1.53%) |
Jul 06, 2007 | 27.91 | 28.63 | 27.82 | 28.59 | 948,973 | +0.47(+1.67%) |
Jul 05, 2007 | 28.49 | 28.49 | 28.05 | 28.12 | 409,855 | -0.21(-0.74%) |
Jul 03, 2007 | 28.23 | 28.43 | 28.12 | 28.33 | 447,688 | +0.21(+0.74%) |
Jul 02, 2007 | 27.52 | 28.16 | 27.45 | 28.12 | 672,163 | +0.50(+1.80%) |
Jun 29, 2007 | 27.85 | 27.98 | 27.30 | 27.62 | 948,657 | -0.32(-1.14%) |
Jun 28, 2007 | 27.71 | 28.10 | 27.58 | 27.94 | 904,519 | +0.35(+1.26%) |
Jun 27, 2007 | 26.45 | 27.60 | 26.42 | 27.59 | 1,564,071 | +0.95(+3.56%) |
Jun 26, 2007 | 26.49 | 26.91 | 26.29 | 26.64 | 1,687,028 | -0.10(-0.39%) |
Jun 25, 2007 | 26.98 | 27.45 | 26.52 | 26.75 | 995,948 | -0.31(-1.14%) |
Jun 22, 2007 | 27.33 | 27.88 | 26.97 | 27.06 | 706,212 | -0.57(-2.07%) |
Jun 21, 2007 | 27.59 | 27.93 | 27.42 | 27.63 | 1,053,013 | -0.04(-0.15%) |
Jun 20, 2007 | 28.56 | 28.56 | 27.67 | 27.67 | 1,319,734 | -0.27(-0.98%) |
Jun 19, 2007 | 27.30 | 27.99 | 26.68 | 27.94 | 2,905,245 | +0.49(+1.80%) |
Jun 18, 2007 | 27.77 | 27.91 | 27.09 | 27.45 | 2,100,667 | -0.56(-2.00%) |
Jun 15, 2007 | 28.71 | 28.85 | 26.73 | 28.01 | 8,827,972 | -1.09(-3.74%) |
Jun 14, 2007 | 29.09 | 29.18 | 28.94 | 29.10 | 803,001 | +0.01(+0.03%) |
Jun 13, 2007 | 28.83 | 29.16 | 28.83 | 29.09 | 604,694 | +0.49(+1.72%) |
Jun 12, 2007 | 28.58 | 29.05 | 28.21 | 28.59 | 1,155,792 | +0.02(+0.07%) |
Jun 11, 2007 | 27.79 | 28.67 | 27.72 | 28.58 | 871,731 | +0.79(+2.83%) |
Jun 08, 2007 | 28.10 | 28.16 | 27.58 | 27.79 | 1,043,555 | -0.18(-0.66%) |
Jun 07, 2007 | 28.26 | 28.44 | 27.85 | 27.97 | 872,992 | -0.29(-1.02%) |
Jun 06, 2007 | 28.34 | 28.42 | 28.21 | 28.26 | 739,631 | -0.35(-1.22%) |
Jun 05, 2007 | 28.63 | 29.17 | 28.56 | 28.61 | 879,928 | -0.51(-1.75%) |
Jun 04, 2007 | 29.21 | 29.21 | 28.95 | 29.12 | 366,032 | -0.06(-0.20%) |
Jun 01, 2007 | 29.00 | 29.21 | 28.97 | 29.18 | 454,939 | +0.18(+0.63%) |
May 31, 2007 | 28.50 | 29.20 | 28.50 | 28.99 | 439,491 | +0.37(+1.30%) |
May 30, 2007 | 28.26 | 28.77 | 28.16 | 28.62 | 661,759 | +0.36(+1.28%) |
May 29, 2007 | 27.93 | 28.57 | 27.93 | 28.26 | 568,769 | -0.09(-0.32%) |
May 25, 2007 | 28.23 | 28.65 | 28.23 | 28.35 | 493,718 | +0.12(+0.42%) |
May 24, 2007 | 28.77 | 28.78 | 28.08 | 28.24 | 666,488 | -0.42(-1.47%) |
May 23, 2007 | 28.64 | 29.02 | 28.64 | 28.66 | 741,523 | +0.07(+0.23%) |
May 22, 2007 | 28.61 | 28.83 | 28.52 | 28.59 | 721,976 | -0.06(-0.20%) |
May 21, 2007 | 28.56 | 28.94 | 28.55 | 28.65 | 968,204 | +0.12(+0.42%) |
May 18, 2007 | 28.39 | 28.56 | 28.08 | 28.53 | 952,598 | +0.65(+2.34%) |
May 17, 2007 | 27.51 | 27.90 | 27.51 | 27.87 | 886,233 | +0.36(+1.33%) |
May 16, 2007 | 27.85 | 27.86 | 27.14 | 27.51 | 1,856,330 | -0.40(-1.42%) |
May 15, 2007 | 28.12 | 28.55 | 27.76 | 27.91 | 687,926 | -0.34(-1.20%) |
May 14, 2007 | 28.49 | 28.52 | 28.20 | 28.25 | 585,147 | -0.16(-0.57%) |
May 11, 2007 | 28.05 | 28.49 | 28.04 | 28.41 | 666,803 | +0.19(+0.69%) |
May 10, 2007 | 28.05 | 28.82 | 28.05 | 28.21 | 1,338,020 | -0.44(-1.53%) |
May 09, 2007 | 28.64 | 28.77 | 28.49 | 28.65 | 778,094 | -0.16(-0.57%) |
May 08, 2007 | 29.02 | 29.05 | 28.58 | 28.82 | 753,818 | -0.50(-1.70%) |
May 07, 2007 | 29.28 | 29.43 | 29.10 | 29.31 | 561,186 | +0.05(+0.16%) |
May 04, 2007 | 29.43 | 29.51 | 29.17 | 29.27 | 958,116 | +0.02(+0.05%) |
May 03, 2007 | 29.06 | 29.48 | 28.94 | 29.25 | 623,295 | -0.02(-0.06%) |
May 02, 2007 | 28.93 | 29.27 | 28.84 | 29.27 | 680,675 | +0.61(+2.14%) |
May 01, 2007 | 28.62 | 28.84 | 28.26 | 28.66 | 662,389 | -0.19(-0.67%) |
Apr 30, 2007 | 28.89 | 29.11 | 28.59 | 28.85 | 585,793 | -0.24(-0.84%) |
Apr 27, 2007 | 29.24 | 29.41 | 28.74 | 29.10 | 746,567 | -0.21(-0.70%) |
Apr 26, 2007 | 28.94 | 29.97 | 28.32 | 29.30 | 1,366,710 | -0.19(-0.65%) |
Apr 25, 2007 | 29.58 | 30.02 | 29.25 | 29.49 | 1,354,414 | +0.07(+0.25%) |
Apr 24, 2007 | 29.89 | 29.89 | 29.24 | 29.42 | 657,029 | -0.27(-0.91%) |
Apr 23, 2007 | 29.59 | 30.11 | 29.59 | 29.69 | 397,244 | -0.06(-0.21%) |
Apr 20, 2007 | 29.56 | 29.78 | 29.42 | 29.75 | 320,317 | +0.31(+1.06%) |
Apr 19, 2007 | 29.18 | 29.59 | 29.15 | 29.44 | 292,573 | -0.14(-0.47%) |
Apr 18, 2007 | 29.63 | 29.86 | 29.44 | 29.58 | 634,960 | +0.11(+0.39%) |
Apr 17, 2007 | 29.29 | 29.62 | 29.28 | 29.47 | 540,378 | -0.13(-0.45%) |
Apr 16, 2007 | 29.24 | 29.67 | 29.23 | 29.60 | 513,265 | +0.24(+0.82%) |
Apr 13, 2007 | 29.59 | 29.75 | 29.32 | 29.36 | 931,317 | -0.16(-0.54%) |
Apr 12, 2007 | 29.19 | 29.52 | 29.13 | 29.52 | 659,236 | +0.19(+0.65%) |
Apr 11, 2007 | 29.05 | 29.54 | 28.93 | 29.33 | 861,957 | +0.40(+1.37%) |
Apr 10, 2007 | 28.88 | 29.10 | 28.82 | 28.93 | 516,733 | +0.05(+0.19%) |
Apr 09, 2007 | 28.71 | 29.00 | 28.71 | 28.88 | 506,644 | +0.23(+0.82%) |
Apr 05, 2007 | 28.99 | 28.99 | 28.48 | 28.64 | 701,798 | -0.34(-1.16%) |
Apr 04, 2007 | 28.71 | 28.98 | 28.52 | 28.98 | 671,532 | +0.51(+1.79%) |
Apr 03, 2007 | 28.07 | 28.57 | 27.95 | 28.47 | 736,478 | +0.40(+1.44%) |
Apr 02, 2007 | 28.07 | 28.13 | 27.77 | 28.06 | 673,739 | -0.01(-0.02%) |
Mar 30, 2007 | 27.99 | 28.35 | 27.99 | 28.07 | 721,345 | +0.00(+0.00%) |
Mar 29, 2007 | 27.90 | 28.40 | 27.84 | 28.07 | 1,279,695 | +0.33(+1.18%) |
Mar 28, 2007 | 27.81 | 27.81 | 27.36 | 27.74 | 737,424 | -0.06(-0.23%) |
Mar 27, 2007 | 27.50 | 27.90 | 27.43 | 27.81 | 884,342 | +0.54(+1.99%) |
Mar 26, 2007 | 27.54 | 27.54 | 27.18 | 27.27 | 2,251,683 | -0.19(-0.70%) |
Mar 23, 2007 | 27.12 | 27.62 | 27.12 | 27.46 | 774,311 | +0.34(+1.25%) |
Mar 22, 2007 | 27.28 | 27.42 | 26.88 | 27.12 | 767,690 | +0.13(+0.47%) |
Mar 21, 2007 | 26.51 | 27.27 | 26.46 | 26.99 | 1,118,590 | +0.67(+2.53%) |
Mar 20, 2007 | 26.18 | 26.50 | 26.14 | 26.33 | 484,890 | -0.12(-0.46%) |
Mar 19, 2007 | 26.41 | 26.52 | 26.34 | 26.45 | 658,291 | +0.32(+1.23%) |
Mar 16, 2007 | 26.54 | 26.54 | 25.97 | 26.13 | 831,691 | -0.35(-1.32%) |
Mar 15, 2007 | 26.33 | 26.73 | 26.25 | 26.48 | 838,942 | +0.20(+0.75%) |
Mar 14, 2007 | 26.27 | 26.49 | 25.63 | 26.28 | 1,442,691 | -0.14(-0.54%) |
Mar 13, 2007 | 27.18 | 27.18 | 26.25 | 26.42 | 1,017,072 | -0.75(-2.78%) |
Mar 12, 2007 | 27.20 | 27.29 | 27.12 | 27.18 | 659,552 | -0.02(-0.08%) |
Mar 09, 2007 | 26.96 | 27.31 | 26.84 | 27.20 | 1,167,142 | +0.27(+1.00%) |
Mar 08, 2007 | 26.80 | 27.17 | 26.64 | 26.93 | 881,504 | +0.60(+2.26%) |
Mar 07, 2007 | 26.75 | 26.80 | 26.33 | 26.33 | 1,156,107 | -0.23(-0.88%) |
Mar 06, 2007 | 25.60 | 26.66 | 25.50 | 26.57 | 1,476,740 | +1.27(+5.03%) |
Mar 05, 2007 | 25.76 | 25.76 | 25.08 | 25.30 | 1,718,555 | -0.78(-2.99%) |
Mar 02, 2007 | 26.32 | 26.75 | 25.97 | 26.08 | 965,052 | -0.23(-0.86%) |
Mar 01, 2007 | 26.83 | 26.83 | 25.89 | 26.30 | 2,202,768 | -0.91(-3.36%) |
Feb 28, 2007 | 26.86 | 27.27 | 26.59 | 27.21 | 1,349,685 | +0.36(+1.32%) |
Feb 27, 2007 | 25.77 | 27.60 | 25.45 | 26.86 | 2,849,126 | -1.18(-4.22%) |
Feb 26, 2007 | 28.23 | 28.63 | 27.79 | 28.04 | 862,903 | -0.45(-1.59%) |
Feb 23, 2007 | 28.89 | 29.04 | 28.26 | 28.50 | 995,948 | -0.68(-2.34%) |
Feb 22, 2007 | 29.28 | 29.32 | 29.05 | 29.18 | 280,278 | -0.03(-0.12%) |
Feb 21, 2007 | 29.16 | 29.47 | 29.09 | 29.21 | 685,089 | -0.19(-0.66%) |
Feb 20, 2007 | 29.02 | 29.47 | 28.90 | 29.41 | 452,732 | +0.62(+2.14%) |
Feb 16, 2007 | 29.34 | 29.34 | 28.77 | 28.79 | 634,960 | -0.43(-1.49%) |
Feb 15, 2007 | 29.47 | 29.65 | 28.98 | 29.23 | 718,508 | +0.19(+0.66%) |
Feb 14, 2007 | 28.86 | 29.30 | 28.71 | 29.04 | 686,192 | +0.46(+1.62%) |
Feb 13, 2007 | 29.03 | 29.07 | 28.53 | 28.57 | 730,829 | -0.27(-0.92%) |
Feb 12, 2007 | 28.93 | 29.04 | 28.48 | 28.84 | 783,505 | +0.07(+0.24%) |
Feb 09, 2007 | 29.24 | 29.46 | 28.65 | 28.77 | 638,744 | -0.48(-1.63%) |
Feb 08, 2007 | 29.31 | 29.33 | 29.00 | 29.24 | 758,232 | -0.04(-0.13%) |
Feb 07, 2007 | 29.18 | 29.48 | 29.07 | 29.28 | 826,647 | +0.29(+1.02%) |
Feb 06, 2007 | 29.07 | 29.14 | 28.95 | 28.99 | 585,462 | +0.12(+0.41%) |
Feb 05, 2007 | 29.03 | 29.25 | 28.83 | 28.87 | 952,441 | -0.16(-0.57%) |
Feb 02, 2007 | 28.88 | 29.06 | 28.69 | 29.04 | 638,428 | +0.16(+0.55%) |
Feb 01, 2007 | 28.58 | 28.99 | 28.58 | 28.88 | 1,318,473 | +0.30(+1.05%) |
Jan 31, 2007 | 28.36 | 28.64 | 27.92 | 28.58 | 1,014,234 | +0.22(+0.77%) |
Jan 30, 2007 | 28.48 | 28.61 | 28.16 | 28.36 | 1,337,390 | -0.06(-0.21%) |
Jan 29, 2007 | 28.75 | 28.90 | 28.39 | 28.42 | 1,237,133 | -0.34(-1.17%) |
Jan 26, 2007 | 28.99 | 28.99 | 28.34 | 28.75 | 939,514 | +0.07(+0.23%) |
Jan 25, 2007 | 29.62 | 29.94 | 28.45 | 28.69 | 1,745,984 | +0.33(+1.15%) |
Jan 24, 2007 | 28.05 | 28.40 | 28.04 | 28.36 | 715,040 | +0.39(+1.38%) |
Jan 23, 2007 | 27.99 | 28.27 | 27.75 | 27.97 | 808,676 | +0.04(+0.15%) |
Jan 22, 2007 | 28.02 | 28.02 | 27.59 | 27.93 | 1,177,546 | +0.07(+0.24%) |
Jan 19, 2007 | 27.67 | 28.06 | 27.64 | 27.86 | 617,620 | -0.04(-0.15%) |
Jan 18, 2007 | 27.81 | 28.05 | 27.81 | 27.91 | 1,207,182 | +0.06(+0.22%) |
Jan 17, 2007 | 27.42 | 27.87 | 27.42 | 27.85 | 1,380,267 | +0.06(+0.22%) |
Jan 16, 2007 | 27.69 | 27.86 | 27.58 | 27.79 | 838,627 | -0.09(-0.33%) |
Jan 12, 2007 | 27.82 | 27.93 | 27.55 | 27.88 | 1,073,190 | +0.33(+1.19%) |
Jan 11, 2007 | 26.83 | 27.61 | 26.80 | 27.55 | 1,152,639 | +0.69(+2.57%) |
Jan 10, 2007 | 26.61 | 26.99 | 26.29 | 26.86 | 1,086,747 | +0.24(+0.92%) |
Jan 09, 2007 | 26.29 | 26.77 | 26.01 | 26.61 | 1,184,482 | +0.61(+2.34%) |
Jan 08, 2007 | 25.60 | 26.08 | 25.60 | 26.01 | 856,913 | +0.40(+1.55%) |
Jan 05, 2007 | 25.68 | 25.69 | 25.29 | 25.61 | 535,649 | -0.16(-0.63%) |
Jan 04, 2007 | 25.70 | 25.82 | 25.38 | 25.77 | 579,787 | +0.00(+0.00%) |
Jan 03, 2007 | 25.42 | 25.85 | 25.34 | 25.77 | 1,112,600 | +0.27(+1.06%) |
Dec 29, 2006 | 25.49 | 25.57 | 25.40 | 25.50 | 315,588 | +0.03(+0.12%) |
Dec 28, 2006 | 25.44 | 25.52 | 25.40 | 25.47 | 216,908 | +0.00(+0.00%) |
Dec 27, 2006 | 25.25 | 25.53 | 25.20 | 25.47 | 390,623 | +0.16(+0.63%) |
Dec 26, 2006 | 25.31 | 25.50 | 25.14 | 25.31 | 259,785 | -0.03(-0.13%) |
Dec 22, 2006 | 25.30 | 25.37 | 25.09 | 25.34 | 709,365 | +0.05(+0.19%) |
Dec 21, 2006 | 25.14 | 25.47 | 25.02 | 25.30 | 985,544 | +0.25(+1.00%) |
Dec 20, 2006 | 25.01 | 25.14 | 24.96 | 25.04 | 450,525 | -0.02(-0.08%) |
Dec 19, 2006 | 25.14 | 25.14 | 24.97 | 25.06 | 358,150 | -0.08(-0.31%) |
Dec 18, 2006 | 25.08 | 25.41 | 24.99 | 25.14 | 482,368 | +0.05(+0.21%) |
Dec 15, 2006 | 25.22 | 25.31 | 25.09 | 25.09 | 452,417 | -0.02(-0.06%) |
Dec 14, 2006 | 24.93 | 25.26 | 24.78 | 25.11 | 362,564 | +0.23(+0.92%) |
Dec 13, 2006 | 25.05 | 25.07 | 24.72 | 24.88 | 463,136 | -0.09(-0.37%) |
Dec 12, 2006 | 25.00 | 25.13 | 24.82 | 24.97 | 923,436 | +0.01(+0.03%) |
Dec 11, 2006 | 25.08 | 25.14 | 24.91 | 24.96 | 675,000 | -0.16(-0.64%) |
Dec 08, 2006 | 25.34 | 25.51 | 25.02 | 25.12 | 539,432 | -0.16(-0.61%) |
Dec 07, 2006 | 25.30 | 25.63 | 25.18 | 25.28 | 702,744 | -0.30(-1.18%) |
Dec 06, 2006 | 25.50 | 26.30 | 25.44 | 25.58 | 2,259,880 | +0.08(+0.31%) |
Dec 05, 2006 | 24.79 | 25.69 | 24.78 | 25.50 | 1,747,560 | +0.67(+2.68%) |
Dec 04, 2006 | 24.35 | 25.03 | 24.35 | 24.84 | 1,014,234 | +0.42(+1.71%) |
Dec 01, 2006 | 24.09 | 24.42 | 23.98 | 24.42 | 1,949,651 | +0.16(+0.64%) |
Nov 30, 2006 | 24.07 | 24.42 | 24.03 | 24.26 | 525,876 | +0.28(+1.15%) |
Nov 29, 2006 | 23.91 | 24.06 | 23.84 | 23.99 | 500,023 | +0.16(+0.67%) |
Nov 28, 2006 | 23.67 | 24.01 | 23.58 | 23.83 | 922,174 | +0.07(+0.28%) |
Nov 27, 2006 | 24.39 | 24.39 | 23.56 | 23.76 | 1,012,658 | -0.62(-2.56%) |
Nov 24, 2006 | 24.42 | 24.43 | 24.32 | 24.39 | 116,651 | -0.04(-0.16%) |
Nov 22, 2006 | 24.42 | 24.47 | 24.20 | 24.42 | 413,008 | +0.01(+0.04%) |
Nov 21, 2006 | 24.05 | 24.56 | 24.05 | 24.41 | 483,314 | -0.05(-0.21%) |
Nov 20, 2006 | 24.29 | 24.56 | 24.23 | 24.46 | 680,675 | -0.20(-0.81%) |
Nov 17, 2006 | 24.83 | 24.83 | 24.55 | 24.66 | 370,131 | -0.01(-0.03%) |
Nov 16, 2006 | 24.41 | 24.77 | 24.25 | 24.67 | 616,044 | +0.34(+1.41%) |
Nov 15, 2006 | 24.50 | 24.50 | 24.14 | 24.33 | 727,966 | -0.02(-0.06%) |
Nov 14, 2006 | 23.97 | 24.38 | 23.88 | 24.34 | 392,200 | +0.20(+0.83%) |
Nov 13, 2006 | 24.34 | 24.45 | 24.11 | 24.14 | 672,163 | +0.03(+0.12%) |
Nov 10, 2006 | 24.00 | 24.33 | 23.95 | 24.12 | 1,247,537 | -0.13(-0.55%) |
Nov 09, 2006 | 24.80 | 24.85 | 24.19 | 24.25 | 1,150,117 | -0.58(-2.33%) |
Nov 08, 2006 | 24.70 | 24.93 | 24.61 | 24.83 | 1,149,802 | -0.09(-0.37%) |
Nov 07, 2006 | 24.41 | 25.10 | 24.34 | 24.92 | 1,661,806 | +0.43(+1.74%) |
Nov 06, 2006 | 24.10 | 24.60 | 24.10 | 24.49 | 812,459 | +0.40(+1.67%) |
Nov 03, 2006 | 24.08 | 24.28 | 23.95 | 24.09 | 922,805 | +0.01(+0.04%) |
Nov 02, 2006 | 24.03 | 24.22 | 23.67 | 24.08 | 1,073,506 | -0.37(-1.50%) |
Nov 01, 2006 | 24.82 | 24.98 | 24.44 | 24.45 | 1,562,495 | -0.20(-0.80%) |
Oct 31, 2006 | 24.40 | 24.95 | 24.39 | 24.65 | 1,008,244 | +0.25(+1.01%) |
Oct 30, 2006 | 24.04 | 24.52 | 23.98 | 24.40 | 1,120,797 | +0.21(+0.88%) |
Oct 27, 2006 | 24.44 | 24.44 | 23.79 | 24.19 | 880,243 | -0.25(-1.04%) |
Oct 26, 2006 | 24.07 | 24.74 | 23.98 | 24.44 | 1,331,084 | +0.69(+2.90%) |
Oct 25, 2006 | 24.20 | 24.26 | 23.71 | 23.75 | 959,692 | -0.22(-0.91%) |
Oct 24, 2006 | 23.79 | 24.08 | 23.76 | 23.97 | 540,063 | -0.06(-0.24%) |
Oct 23, 2006 | 23.63 | 24.18 | 23.48 | 24.03 | 680,990 | +0.40(+1.68%) |
Oct 20, 2006 | 24.06 | 24.11 | 23.56 | 23.63 | 1,084,540 | -0.42(-1.75%) |
Oct 19, 2006 | 24.39 | 24.39 | 23.79 | 24.05 | 1,092,422 | -0.26(-1.07%) |
Oct 18, 2006 | 24.17 | 24.58 | 24.16 | 24.31 | 1,408,641 | +0.19(+0.80%) |
Oct 17, 2006 | 23.92 | 24.24 | 23.86 | 24.12 | 1,033,466 | -0.07(-0.30%) |
Oct 16, 2006 | 24.06 | 24.34 | 23.76 | 24.19 | 2,302,757 | +0.06(+0.24%) |
Oct 13, 2006 | 23.86 | 24.37 | 23.81 | 24.13 | 1,551,145 | +0.15(+0.61%) |
Oct 12, 2006 | 23.15 | 24.34 | 23.15 | 23.99 | 3,318,883 | +0.84(+3.62%) |
Oct 11, 2006 | 22.75 | 23.31 | 22.49 | 23.15 | 1,812,191 | +0.41(+1.78%) |
Oct 10, 2006 | 22.21 | 23.00 | 22.20 | 22.75 | 861,011 | +0.16(+0.72%) |
Oct 09, 2006 | 22.23 | 22.84 | 22.15 | 22.58 | 918,391 | +0.49(+2.23%) |
Oct 06, 2006 | 22.30 | 22.30 | 22.09 | 22.09 | 350,268 | -0.27(-1.19%) |
Oct 05, 2006 | 21.83 | 22.36 | 21.76 | 22.36 | 1,041,348 | +0.47(+2.16%) |
Oct 04, 2006 | 21.66 | 22.10 | 21.66 | 21.89 | 563,708 | +0.10(+0.45%) |
Oct 03, 2006 | 21.81 | 21.88 | 21.65 | 21.79 | 747,513 | -0.10(-0.44%) |
Oct 02, 2006 | 21.95 | 21.95 | 21.67 | 21.88 | 503,807 | +0.00(+0.00%) |
Sep 29, 2006 | 21.95 | 22.01 | 21.85 | 21.88 | 408,594 | -0.03(-0.12%) |
Sep 28, 2006 | 22.12 | 22.14 | 21.85 | 21.91 | 578,526 | -0.29(-1.30%) |
Sep 27, 2006 | 22.09 | 22.23 | 21.93 | 22.20 | 863,534 | +0.15(+0.69%) |
Sep 26, 2006 | 21.92 | 22.13 | 21.77 | 22.04 | 785,976 | +0.18(+0.84%) |
Sep 25, 2006 | 21.52 | 22.00 | 21.49 | 21.86 | 674,054 | +0.33(+1.52%) |
Sep 22, 2006 | 21.52 | 21.62 | 21.38 | 21.53 | 386,840 | +0.08(+0.35%) |
Sep 21, 2006 | 21.39 | 21.65 | 21.30 | 21.46 | 687,611 | +0.06(+0.27%) |
Sep 20, 2006 | 21.20 | 21.62 | 21.18 | 21.40 | 847,770 | +0.20(+0.94%) |
Sep 19, 2006 | 21.77 | 21.77 | 21.15 | 21.20 | 1,422,198 | -0.72(-3.30%) |
Sep 18, 2006 | 22.36 | 22.52 | 21.83 | 21.92 | 1,279,064 | -0.55(-2.46%) |
Sep 15, 2006 | 22.20 | 22.53 | 22.20 | 22.48 | 1,517,726 | +0.36(+1.64%) |
Sep 14, 2006 | 22.17 | 22.34 | 21.97 | 22.11 | 837,996 | +0.03(+0.11%) |
Sep 13, 2006 | 21.52 | 22.18 | 21.51 | 22.09 | 1,359,774 | +0.74(+3.46%) |
Sep 12, 2006 | 21.17 | 21.39 | 21.17 | 21.35 | 488,043 | +0.18(+0.87%) |
Sep 11, 2006 | 21.08 | 21.24 | 21.04 | 21.17 | 435,707 | -0.04(-0.21%) |
Sep 08, 2006 | 21.12 | 21.25 | 21.05 | 21.21 | 375,805 | +0.07(+0.33%) |
Sep 07, 2006 | 21.08 | 21.19 | 20.92 | 21.14 | 439,491 | -0.02(-0.07%) |
Sep 06, 2006 | 21.00 | 21.39 | 21.00 | 21.16 | 619,197 | +0.22(+1.05%) |
Sep 05, 2006 | 21.29 | 21.31 | 20.89 | 20.94 | 366,032 | -0.28(-1.30%) |
Sep 01, 2006 | 21.22 | 21.36 | 21.09 | 21.21 | 351,214 | +0.06(+0.27%) |
Aug 31, 2006 | 21.07 | 21.24 | 21.07 | 21.16 | 209,341 | +0.06(+0.30%) |
Aug 30, 2006 | 20.70 | 21.23 | 20.70 | 21.09 | 520,516 | +0.26(+1.26%) |
Aug 29, 2006 | 20.84 | 20.92 | 20.54 | 20.83 | 681,621 | -0.09(-0.44%) |
Aug 28, 2006 | 20.68 | 20.93 | 20.63 | 20.92 | 489,934 | +0.11(+0.55%) |
Aug 25, 2006 | 20.63 | 20.95 | 20.57 | 20.81 | 349,323 | -0.12(-0.59%) |
Aug 24, 2006 | 21.14 | 21.14 | 20.81 | 20.93 | 540,694 | -0.13(-0.62%) |
Aug 23, 2006 | 21.31 | 21.39 | 20.99 | 21.06 | 574,428 | -0.31(-1.44%) |
Aug 22, 2006 | 21.78 | 21.78 | 21.37 | 21.37 | 509,481 | -0.36(-1.66%) |
Aug 21, 2006 | 21.77 | 21.81 | 21.66 | 21.73 | 570,645 | -0.20(-0.93%) |
Aug 18, 2006 | 21.94 | 21.98 | 21.71 | 21.93 | 411,116 | +0.00(+0.00%) |
Aug 17, 2006 | 22.05 | 22.09 | 21.84 | 21.93 | 449,895 | -0.08(-0.36%) |
Aug 16, 2006 | 21.72 | 22.20 | 21.72 | 22.01 | 990,904 | +0.29(+1.36%) |
Aug 15, 2006 | 21.57 | 21.88 | 21.44 | 21.72 | 1,401,075 | +0.30(+1.41%) |
Aug 14, 2006 | 21.43 | 21.64 | 21.22 | 21.42 | 452,732 | +0.33(+1.55%) |
Aug 11, 2006 | 20.93 | 21.26 | 20.85 | 21.09 | 466,289 | +0.26(+1.25%) |
Aug 10, 2006 | 20.68 | 20.89 | 20.54 | 20.83 | 535,964 | +0.13(+0.63%) |
Aug 09, 2006 | 20.69 | 21.08 | 20.67 | 20.70 | 541,324 | +0.07(+0.34%) |
Aug 08, 2006 | 20.99 | 21.24 | 20.61 | 20.63 | 455,254 | -0.33(-1.57%) |
Aug 07, 2006 | 21.00 | 21.27 | 20.94 | 20.96 | 428,771 | -0.13(-0.63%) |
Aug 04, 2006 | 21.04 | 21.22 | 20.98 | 21.09 | 449,264 | +0.15(+0.70%) |
Aug 03, 2006 | 20.62 | 21.05 | 20.59 | 20.95 | 425,619 | -0.15(-0.71%) |
Aug 02, 2006 | 20.70 | 21.29 | 20.65 | 21.10 | 684,773 | +0.47(+2.29%) |