Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.44 | 31.75 | 31.23 | 31.38 | 1,445,213 | +0.16(+0.51%) |
Mar 29, 2007 | 31.23 | 31.25 | 30.72 | 31.22 | 961,843 | +0.20(+0.64%) |
Mar 28, 2007 | 31.00 | 31.28 | 30.71 | 31.02 | 1,060,305 | +0.16(+0.52%) |
Mar 27, 2007 | 30.80 | 30.89 | 30.40 | 30.86 | 1,522,280 | -0.04(-0.12%) |
Mar 26, 2007 | 30.98 | 31.03 | 30.46 | 30.90 | 1,132,197 | +0.29(+0.95%) |
Mar 23, 2007 | 30.97 | 31.26 | 30.48 | 30.61 | 1,228,383 | -0.27(-0.88%) |
Mar 22, 2007 | 30.53 | 31.03 | 30.50 | 30.88 | 1,132,050 | +0.54(+1.76%) |
Mar 21, 2007 | 29.88 | 30.46 | 29.88 | 30.34 | 1,348,347 | +0.51(+1.70%) |
Mar 20, 2007 | 29.40 | 29.84 | 29.23 | 29.84 | 1,396,780 | +0.54(+1.86%) |
Mar 19, 2007 | 28.89 | 29.40 | 28.70 | 29.29 | 1,684,077 | +0.85(+2.97%) |
Mar 16, 2007 | 28.47 | 28.78 | 28.30 | 28.45 | 1,719,832 | +0.24(+0.87%) |
Mar 15, 2007 | 28.45 | 28.49 | 28.16 | 28.20 | 1,008,756 | -0.15(-0.53%) |
Mar 14, 2007 | 28.00 | 28.37 | 27.65 | 28.35 | 1,201,985 | +0.58(+2.10%) |
Mar 13, 2007 | 28.20 | 28.74 | 27.71 | 27.77 | 1,885,792 | -0.43(-1.53%) |
Mar 12, 2007 | 27.96 | 28.35 | 27.94 | 28.20 | 1,924,751 | -0.32(-1.12%) |
Mar 09, 2007 | 28.88 | 28.91 | 28.37 | 28.52 | 1,849,068 | -0.08(-0.26%) |
Mar 08, 2007 | 28.94 | 29.02 | 28.34 | 28.60 | 1,495,562 | -0.08(-0.29%) |
Mar 07, 2007 | 28.42 | 29.05 | 28.42 | 28.68 | 1,974,035 | +0.26(+0.93%) |
Mar 06, 2007 | 28.42 | 28.75 | 28.07 | 28.42 | 2,286,986 | +0.46(+1.65%) |
Mar 05, 2007 | 28.72 | 29.08 | 27.96 | 27.96 | 2,814,850 | -1.46(-4.95%) |
Mar 02, 2007 | 30.06 | 30.17 | 29.40 | 29.41 | 1,593,173 | -0.70(-2.34%) |
Mar 01, 2007 | 29.73 | 30.53 | 29.31 | 30.12 | 2,295,880 | +0.12(+0.41%) |
Feb 28, 2007 | 30.01 | 30.22 | 29.42 | 30.00 | 2,076,330 | +0.00(+0.00%) |
Feb 27, 2007 | 30.34 | 30.78 | 29.30 | 30.00 | 2,641,876 | -0.77(-2.50%) |
Feb 26, 2007 | 30.53 | 31.16 | 30.30 | 30.77 | 1,467,655 | +0.49(+1.61%) |
Feb 23, 2007 | 30.25 | 30.38 | 30.00 | 30.28 | 1,397,206 | +0.12(+0.40%) |
Feb 22, 2007 | 29.69 | 30.18 | 29.37 | 30.16 | 1,291,186 | +0.64(+2.16%) |
Feb 21, 2007 | 28.78 | 29.76 | 28.78 | 29.52 | 1,513,338 | +0.54(+1.88%) |
Feb 20, 2007 | 28.75 | 29.06 | 28.44 | 28.97 | 956,095 | +0.06(+0.20%) |
Feb 16, 2007 | 28.53 | 29.00 | 28.46 | 28.92 | 1,688,122 | +0.39(+1.35%) |
Feb 15, 2007 | 28.53 | 28.65 | 28.25 | 28.53 | 1,064,670 | -0.17(-0.59%) |
Feb 14, 2007 | 28.61 | 29.10 | 28.32 | 28.70 | 799,626 | +0.21(+0.73%) |
Feb 13, 2007 | 28.18 | 28.50 | 28.01 | 28.49 | 1,114,219 | +0.44(+1.57%) |
Feb 12, 2007 | 28.31 | 28.54 | 27.79 | 28.05 | 1,209,367 | -0.70(-2.42%) |
Feb 09, 2007 | 28.61 | 29.08 | 28.47 | 28.75 | 1,315,988 | +0.37(+1.29%) |
Feb 08, 2007 | 28.11 | 28.54 | 27.69 | 28.38 | 1,313,540 | +0.27(+0.97%) |
Feb 07, 2007 | 28.66 | 28.81 | 27.87 | 28.11 | 1,502,587 | -0.49(-1.71%) |
Feb 06, 2007 | 28.83 | 28.93 | 28.10 | 28.60 | 1,523,770 | -0.01(-0.03%) |
Feb 05, 2007 | 29.09 | 29.36 | 28.55 | 28.61 | 2,106,560 | -0.48(-1.65%) |
Feb 02, 2007 | 29.20 | 29.25 | 28.64 | 29.09 | 990,051 | -0.04(-0.13%) |
Feb 01, 2007 | 28.97 | 29.33 | 28.53 | 29.12 | 1,604,243 | +0.29(+1.01%) |
Jan 31, 2007 | 28.84 | 29.04 | 28.58 | 28.83 | 1,999,795 | -0.05(-0.16%) |
Jan 30, 2007 | 28.73 | 29.09 | 28.73 | 28.88 | 1,748,264 | +0.22(+0.75%) |
Jan 29, 2007 | 29.08 | 29.16 | 28.52 | 28.66 | 1,890,582 | -0.30(-1.04%) |
Jan 26, 2007 | 28.57 | 29.10 | 28.39 | 28.96 | 1,455,538 | +0.58(+2.05%) |
Jan 25, 2007 | 28.95 | 28.96 | 28.10 | 28.38 | 2,769,611 | -0.58(-2.01%) |
Jan 24, 2007 | 28.42 | 29.01 | 28.03 | 28.96 | 2,330,948 | +0.58(+2.05%) |
Jan 23, 2007 | 27.24 | 28.48 | 27.24 | 28.38 | 2,670,190 | +1.42(+5.26%) |
Jan 22, 2007 | 27.54 | 27.69 | 26.57 | 26.96 | 1,591,895 | -0.05(-0.17%) |
Jan 19, 2007 | 26.30 | 27.21 | 26.28 | 27.01 | 1,824,479 | +0.99(+3.79%) |
Jan 18, 2007 | 26.09 | 26.40 | 25.52 | 26.02 | 1,577,951 | -0.06(-0.22%) |
Jan 17, 2007 | 25.58 | 26.43 | 25.52 | 26.08 | 1,271,068 | +0.50(+1.95%) |
Jan 16, 2007 | 25.62 | 26.06 | 25.49 | 25.58 | 1,623,723 | -0.04(-0.15%) |
Jan 12, 2007 | 24.90 | 25.82 | 24.90 | 25.62 | 1,104,374 | +0.77(+3.10%) |
Jan 11, 2007 | 24.67 | 25.77 | 24.49 | 24.85 | 2,191,717 | +0.13(+0.53%) |
Jan 10, 2007 | 24.80 | 24.90 | 24.27 | 24.72 | 1,547,720 | -0.31(-1.24%) |
Jan 09, 2007 | 24.74 | 25.03 | 24.11 | 25.03 | 1,658,743 | +0.30(+1.22%) |
Jan 08, 2007 | 24.99 | 25.32 | 24.55 | 24.73 | 1,254,143 | +0.05(+0.19%) |
Jan 05, 2007 | 24.13 | 25.33 | 24.13 | 24.68 | 2,208,429 | +0.54(+2.26%) |
Jan 04, 2007 | 24.24 | 24.45 | 23.76 | 24.13 | 2,429,410 | -0.13(-0.54%) |
Jan 03, 2007 | 25.08 | 25.20 | 24.00 | 24.27 | 2,919,806 | -1.53(-5.94%) |
Dec 29, 2006 | 26.12 | 26.16 | 25.64 | 25.80 | 535,847 | -0.39(-1.47%) |
Dec 28, 2006 | 26.21 | 26.30 | 25.93 | 26.18 | 814,309 | +0.09(+0.36%) |
Dec 27, 2006 | 25.65 | 26.09 | 25.38 | 26.09 | 1,008,679 | +0.59(+2.32%) |
Dec 26, 2006 | 25.62 | 26.13 | 25.40 | 25.50 | 717,124 | -0.47(-1.81%) |
Dec 22, 2006 | 26.23 | 26.26 | 25.80 | 25.97 | 798,768 | -0.15(-0.58%) |
Dec 21, 2006 | 26.49 | 26.68 | 25.83 | 26.12 | 1,409,234 | -0.52(-1.94%) |
Dec 20, 2006 | 27.29 | 27.44 | 26.51 | 26.63 | 1,351,221 | -0.99(-3.57%) |
Dec 19, 2006 | 26.70 | 27.70 | 26.40 | 27.62 | 1,645,863 | +0.82(+3.05%) |
Dec 18, 2006 | 27.98 | 27.98 | 26.73 | 26.80 | 1,072,972 | -1.40(-4.96%) |
Dec 15, 2006 | 28.71 | 28.75 | 28.05 | 28.20 | 635,906 | -0.45(-1.57%) |
Dec 14, 2006 | 28.58 | 28.86 | 28.33 | 28.65 | 1,196,556 | +0.24(+0.86%) |
Dec 13, 2006 | 28.16 | 28.52 | 28.03 | 28.41 | 1,014,108 | +0.32(+1.14%) |
Dec 12, 2006 | 28.19 | 28.64 | 27.80 | 28.09 | 602,269 | -0.14(-0.50%) |
Dec 11, 2006 | 28.18 | 28.39 | 27.93 | 28.23 | 983,452 | -0.16(-0.56%) |
Dec 08, 2006 | 28.89 | 29.12 | 28.34 | 28.39 | 1,138,011 | -0.54(-1.88%) |
Dec 07, 2006 | 29.12 | 29.18 | 28.55 | 28.93 | 1,315,988 | -0.22(-0.74%) |
Dec 06, 2006 | 29.25 | 29.85 | 29.10 | 29.15 | 1,242,860 | -0.10(-0.35%) |
Dec 05, 2006 | 28.93 | 29.25 | 28.59 | 29.25 | 1,439,359 | +0.55(+1.93%) |
Dec 04, 2006 | 29.34 | 29.34 | 28.32 | 28.70 | 1,314,072 | -0.64(-2.18%) |
Dec 01, 2006 | 28.77 | 29.40 | 28.75 | 29.34 | 1,124,066 | +0.13(+0.45%) |
Nov 30, 2006 | 28.47 | 29.39 | 28.33 | 29.21 | 2,357,027 | +0.83(+2.91%) |
Nov 29, 2006 | 27.34 | 28.42 | 27.28 | 28.38 | 2,507,328 | +1.13(+4.14%) |
Nov 28, 2006 | 26.63 | 27.37 | 26.63 | 27.25 | 1,580,825 | +0.67(+2.51%) |
Nov 27, 2006 | 26.57 | 26.70 | 26.39 | 26.59 | 1,326,100 | +0.31(+1.18%) |
Nov 24, 2006 | 26.30 | 26.58 | 26.25 | 26.28 | 245,996 | -0.03(-0.11%) |
Nov 22, 2006 | 26.49 | 26.71 | 26.16 | 26.30 | 852,310 | -0.04(-0.14%) |
Nov 21, 2006 | 25.92 | 26.46 | 25.66 | 26.34 | 684,126 | +0.66(+2.56%) |
Nov 20, 2006 | 25.65 | 25.81 | 25.27 | 25.68 | 1,359,205 | -0.29(-1.12%) |
Nov 17, 2006 | 25.65 | 26.17 | 25.44 | 25.98 | 1,501,310 | +0.33(+1.28%) |
Nov 16, 2006 | 26.96 | 26.96 | 25.65 | 25.65 | 924,693 | -1.12(-4.18%) |
Nov 15, 2006 | 25.78 | 27.01 | 25.74 | 26.76 | 1,236,686 | +0.99(+3.83%) |
Nov 14, 2006 | 25.51 | 25.83 | 25.36 | 25.78 | 580,235 | -0.06(-0.22%) |
Nov 13, 2006 | 25.70 | 26.05 | 25.48 | 25.83 | 617,065 | -0.11(-0.43%) |
Nov 10, 2006 | 26.45 | 26.54 | 25.76 | 25.95 | 793,233 | -0.70(-2.64%) |
Nov 09, 2006 | 26.23 | 26.94 | 26.03 | 26.65 | 1,268,300 | +0.80(+3.09%) |
Nov 08, 2006 | 25.08 | 26.16 | 25.05 | 25.85 | 738,733 | +0.54(+2.12%) |
Nov 07, 2006 | 25.69 | 25.81 | 25.19 | 25.32 | 630,371 | -0.27(-1.06%) |
Nov 06, 2006 | 25.27 | 25.73 | 25.09 | 25.59 | 732,240 | +0.23(+0.89%) |
Nov 03, 2006 | 24.97 | 25.59 | 24.97 | 25.36 | 519,561 | +0.66(+2.66%) |
Nov 02, 2006 | 24.61 | 24.93 | 24.24 | 24.71 | 1,104,267 | -0.14(-0.57%) |
Nov 01, 2006 | 25.52 | 25.57 | 24.79 | 24.85 | 882,967 | -0.66(-2.58%) |
Oct 31, 2006 | 25.35 | 25.58 | 24.90 | 25.51 | 1,230,299 | +0.16(+0.63%) |
Oct 30, 2006 | 25.67 | 25.67 | 25.23 | 25.35 | 638,035 | -0.32(-1.24%) |
Oct 27, 2006 | 26.09 | 26.36 | 25.62 | 25.67 | 1,134,924 | -0.47(-1.80%) |
Oct 26, 2006 | 26.54 | 26.54 | 25.13 | 26.14 | 1,686,526 | +0.17(+0.65%) |
Oct 25, 2006 | 25.00 | 26.12 | 24.72 | 25.97 | 1,535,373 | +0.87(+3.48%) |
Oct 24, 2006 | 24.05 | 25.09 | 23.96 | 25.09 | 976,958 | +0.90(+3.73%) |
Oct 23, 2006 | 24.33 | 24.79 | 24.00 | 24.19 | 890,737 | -0.35(-1.42%) |
Oct 20, 2006 | 25.18 | 25.18 | 24.35 | 24.54 | 1,181,121 | -0.85(-3.37%) |
Oct 19, 2006 | 24.75 | 25.45 | 24.56 | 25.39 | 929,696 | +0.79(+3.21%) |
Oct 18, 2006 | 24.90 | 25.38 | 24.58 | 24.60 | 1,172,393 | -0.27(-1.10%) |
Oct 17, 2006 | 25.07 | 25.16 | 24.60 | 24.88 | 1,343,345 | -0.27(-1.08%) |
Oct 16, 2006 | 24.19 | 25.27 | 24.10 | 25.15 | 1,002,399 | +1.11(+4.61%) |
Oct 13, 2006 | 23.49 | 24.25 | 23.49 | 24.04 | 1,029,649 | +0.58(+2.48%) |
Oct 12, 2006 | 23.18 | 23.72 | 23.17 | 23.46 | 869,448 | +0.28(+1.22%) |
Oct 11, 2006 | 23.42 | 23.61 | 23.00 | 23.18 | 857,846 | -0.66(-2.76%) |
Oct 10, 2006 | 22.87 | 23.89 | 22.87 | 23.83 | 909,898 | +0.77(+3.34%) |
Oct 09, 2006 | 23.20 | 23.65 | 22.94 | 23.06 | 932,145 | +0.13(+0.57%) |
Oct 06, 2006 | 23.11 | 23.20 | 22.53 | 22.93 | 786,208 | -0.17(-0.73%) |
Oct 05, 2006 | 23.49 | 23.58 | 22.64 | 23.10 | 693,813 | +0.55(+2.46%) |
Oct 04, 2006 | 22.08 | 22.56 | 21.42 | 22.55 | 1,521,535 | +0.61(+2.78%) |
Oct 03, 2006 | 22.55 | 23.12 | 21.86 | 21.94 | 1,700,151 | -1.19(-5.16%) |
Oct 02, 2006 | 23.77 | 23.86 | 23.08 | 23.13 | 677,739 | -0.58(-2.46%) |
Sep 29, 2006 | 23.86 | 24.05 | 23.27 | 23.71 | 996,864 | -0.15(-0.63%) |
Sep 28, 2006 | 23.72 | 24.13 | 23.39 | 23.86 | 1,216,568 | +0.14(+0.59%) |
Sep 27, 2006 | 23.30 | 24.20 | 23.20 | 23.72 | 2,759,711 | +0.74(+3.23%) |
Sep 26, 2006 | 22.28 | 23.04 | 22.22 | 22.98 | 1,196,875 | +0.52(+2.30%) |
Sep 25, 2006 | 22.55 | 22.56 | 21.96 | 22.46 | 1,330,677 | -0.13(-0.58%) |
Sep 22, 2006 | 23.23 | 23.23 | 22.39 | 22.59 | 1,228,383 | -0.40(-1.76%) |
Sep 21, 2006 | 23.21 | 23.39 | 22.62 | 23.00 | 2,199,594 | +0.03(+0.12%) |
Sep 20, 2006 | 23.67 | 23.75 | 22.86 | 22.97 | 1,401,890 | -0.89(-3.74%) |
Sep 19, 2006 | 24.00 | 24.28 | 23.58 | 23.86 | 1,428,288 | +0.03(+0.12%) |
Sep 18, 2006 | 23.44 | 23.92 | 23.35 | 23.83 | 909,685 | +0.65(+2.80%) |
Sep 15, 2006 | 22.98 | 23.49 | 22.87 | 23.19 | 899,892 | +0.18(+0.78%) |
Sep 14, 2006 | 23.96 | 24.14 | 22.77 | 23.01 | 1,132,050 | -0.90(-3.77%) |
Sep 13, 2006 | 23.60 | 24.18 | 23.56 | 23.91 | 1,280,754 | +0.29(+1.23%) |
Sep 12, 2006 | 23.82 | 24.19 | 23.43 | 23.62 | 1,117,467 | -0.02(-0.08%) |
Sep 11, 2006 | 24.44 | 24.57 | 23.57 | 23.64 | 1,704,302 | -1.21(-4.88%) |
Sep 08, 2006 | 25.79 | 25.94 | 24.85 | 24.85 | 940,447 | -1.03(-3.99%) |
Sep 07, 2006 | 25.87 | 26.14 | 25.52 | 25.88 | 607,592 | -0.13(-0.51%) |
Sep 06, 2006 | 26.92 | 26.94 | 26.01 | 26.01 | 1,053,706 | -1.12(-4.12%) |
Sep 05, 2006 | 26.92 | 27.23 | 26.66 | 27.13 | 759,277 | +0.22(+0.80%) |
Sep 01, 2006 | 26.30 | 27.00 | 26.29 | 26.92 | 837,408 | +0.63(+2.39%) |
Aug 31, 2006 | 26.35 | 26.61 | 26.12 | 26.29 | 533,825 | -0.03(-0.11%) |
Aug 30, 2006 | 26.76 | 26.76 | 26.01 | 26.31 | 845,817 | -0.44(-1.65%) |
Aug 29, 2006 | 26.57 | 26.76 | 26.13 | 26.76 | 1,254,143 | +0.19(+0.71%) |
Aug 28, 2006 | 26.60 | 26.74 | 26.23 | 26.57 | 1,166,645 | -0.03(-0.11%) |
Aug 25, 2006 | 26.34 | 26.99 | 26.34 | 26.60 | 1,083,511 | +0.51(+1.94%) |
Aug 24, 2006 | 25.25 | 26.09 | 25.00 | 26.09 | 900,956 | +1.01(+4.01%) |
Aug 23, 2006 | 25.41 | 25.77 | 25.00 | 25.08 | 921,607 | -0.35(-1.37%) |
Aug 22, 2006 | 25.46 | 25.61 | 25.24 | 25.43 | 761,512 | -0.05(-0.18%) |
Aug 21, 2006 | 25.22 | 25.53 | 25.19 | 25.48 | 551,175 | +0.17(+0.67%) |
Aug 18, 2006 | 25.18 | 25.38 | 24.97 | 25.31 | 760,448 | +0.23(+0.90%) |
Aug 17, 2006 | 25.14 | 25.52 | 24.93 | 25.08 | 1,043,168 | -0.29(-1.15%) |
Aug 16, 2006 | 25.77 | 25.99 | 25.17 | 25.37 | 753,422 | +0.11(+0.45%) |
Aug 15, 2006 | 25.21 | 25.43 | 24.97 | 25.26 | 610,466 | +0.12(+0.49%) |
Aug 14, 2006 | 26.03 | 26.03 | 25.00 | 25.14 | 834,321 | -0.93(-3.57%) |
Aug 11, 2006 | 26.33 | 26.57 | 25.83 | 26.07 | 1,170,477 | -0.62(-2.32%) |
Aug 10, 2006 | 26.77 | 26.83 | 26.21 | 26.69 | 738,413 | -0.08(-0.32%) |
Aug 09, 2006 | 26.83 | 27.24 | 26.66 | 26.77 | 755,658 | +0.18(+0.67%) |
Aug 08, 2006 | 26.73 | 27.20 | 26.45 | 26.60 | 666,669 | -0.18(-0.67%) |
Aug 07, 2006 | 26.78 | 27.06 | 26.27 | 26.77 | 1,109,057 | +0.27(+1.03%) |
Aug 04, 2006 | 27.20 | 27.27 | 26.30 | 26.50 | 1,011,340 | -0.37(-1.36%) |
Aug 03, 2006 | 26.45 | 27.12 | 26.40 | 26.87 | 1,096,816 | -0.38(-1.38%) |
Aug 02, 2006 | 27.24 | 28.53 | 26.67 | 27.24 | 3,275,973 | +0.64(+2.40%) |
Aug 01, 2006 | 26.59 | 27.19 | 26.25 | 26.61 | 1,696,319 | +0.20(+0.75%) |
Jul 31, 2006 | 26.68 | 26.89 | 26.17 | 26.41 | 2,017,359 | +1.28(+5.08%) |
Jul 28, 2006 | 24.48 | 25.35 | 24.48 | 25.13 | 881,051 | +0.41(+1.67%) |
Jul 27, 2006 | 25.60 | 25.71 | 24.47 | 24.72 | 1,305,663 | -0.59(-2.34%) |
Jul 26, 2006 | 24.21 | 25.85 | 24.21 | 25.31 | 1,777,643 | +0.96(+3.94%) |
Jul 25, 2006 | 23.72 | 24.43 | 23.58 | 24.35 | 1,091,175 | +0.84(+3.56%) |
Jul 24, 2006 | 23.00 | 23.89 | 22.94 | 23.51 | 1,244,244 | +0.61(+2.67%) |
Jul 21, 2006 | 23.16 | 23.16 | 22.50 | 22.90 | 863,274 | -0.19(-0.81%) |
Jul 20, 2006 | 23.63 | 23.80 | 22.98 | 23.09 | 688,171 | -0.54(-2.27%) |
Jul 19, 2006 | 22.88 | 23.81 | 22.69 | 23.63 | 1,280,542 | +0.84(+3.67%) |
Jul 18, 2006 | 22.92 | 22.98 | 22.26 | 22.79 | 1,302,789 | +0.24(+1.08%) |
Jul 17, 2006 | 23.49 | 23.49 | 22.42 | 22.55 | 1,047,106 | -1.10(-4.65%) |
Jul 14, 2006 | 23.67 | 23.83 | 22.95 | 23.65 | 679,230 | +0.15(+0.64%) |
Jul 13, 2006 | 23.96 | 24.09 | 23.02 | 23.50 | 1,295,870 | -0.41(-1.73%) |
Jul 12, 2006 | 24.18 | 24.43 | 23.90 | 23.91 | 1,170,370 | -0.27(-1.13%) |
Jul 11, 2006 | 24.41 | 24.42 | 23.95 | 24.18 | 1,466,502 | -0.15(-0.62%) |
Jul 10, 2006 | 24.98 | 24.98 | 24.11 | 24.33 | 1,077,124 | -0.41(-1.67%) |
Jul 07, 2006 | 25.00 | 25.39 | 24.54 | 24.75 | 772,902 | -0.23(-0.94%) |
Jul 06, 2006 | 25.27 | 25.44 | 24.73 | 24.98 | 1,066,160 | -0.29(-1.15%) |
Jul 05, 2006 | 26.12 | 26.12 | 25.04 | 25.27 | 1,603,604 | -0.85(-3.24%) |
Jul 03, 2006 | 25.74 | 26.51 | 25.42 | 26.12 | 620,897 | +0.57(+2.24%) |
Jun 30, 2006 | 24.94 | 25.83 | 24.84 | 25.54 | 1,299,595 | +0.60(+2.41%) |
Jun 29, 2006 | 24.61 | 25.01 | 24.44 | 24.94 | 1,135,456 | +0.58(+2.39%) |
Jun 28, 2006 | 24.28 | 24.46 | 23.93 | 24.36 | 1,085,533 | +0.40(+1.69%) |
Jun 27, 2006 | 24.00 | 24.13 | 23.74 | 23.96 | 1,188,040 | +0.10(+0.43%) |
Jun 26, 2006 | 23.44 | 23.90 | 23.16 | 23.85 | 1,084,149 | +0.18(+0.75%) |
Jun 23, 2006 | 23.49 | 24.03 | 23.49 | 23.67 | 2,723,520 | +1.55(+7.01%) |
Jun 22, 2006 | 22.18 | 22.37 | 21.73 | 22.12 | 611,424 | -0.06(-0.25%) |
Jun 21, 2006 | 21.51 | 22.58 | 21.47 | 22.18 | 1,135,456 | +0.85(+4.01%) |
Jun 20, 2006 | 21.58 | 21.94 | 21.28 | 21.33 | 765,025 | -0.07(-0.31%) |
Jun 19, 2006 | 22.43 | 22.43 | 21.22 | 21.39 | 821,441 | -1.04(-4.65%) |
Jun 16, 2006 | 22.75 | 22.88 | 21.92 | 22.43 | 851,991 | -0.32(-1.40%) |
Jun 15, 2006 | 21.70 | 22.88 | 21.70 | 22.75 | 1,315,136 | +1.27(+5.90%) |
Jun 14, 2006 | 20.68 | 21.57 | 20.63 | 21.49 | 1,334,297 | +0.83(+4.00%) |
Jun 13, 2006 | 21.02 | 21.54 | 20.42 | 20.66 | 1,634,793 | -0.76(-3.55%) |
Jun 12, 2006 | 22.41 | 22.54 | 21.33 | 21.42 | 1,368,146 | -0.76(-3.43%) |
Jun 09, 2006 | 22.82 | 22.86 | 21.69 | 22.18 | 1,645,225 | -0.55(-2.44%) |
Jun 08, 2006 | 22.55 | 22.76 | 21.35 | 22.73 | 1,599,346 | +0.19(+0.83%) |
Jun 07, 2006 | 23.58 | 23.61 | 22.43 | 22.55 | 1,860,245 | -1.22(-5.14%) |
Jun 06, 2006 | 24.32 | 24.75 | 23.49 | 23.77 | 1,642,244 | -0.49(-2.01%) |
Jun 05, 2006 | 25.46 | 25.49 | 24.13 | 24.26 | 963,972 | -0.70(-2.82%) |
Jun 02, 2006 | 25.21 | 25.22 | 24.46 | 24.96 | 1,193,682 | +0.04(+0.15%) |
Jun 01, 2006 | 24.14 | 25.00 | 23.82 | 24.92 | 1,349,518 | +0.59(+2.43%) |
May 31, 2006 | 23.57 | 24.43 | 23.44 | 24.33 | 3,634,269 | +0.77(+3.27%) |
May 30, 2006 | 24.13 | 24.28 | 23.44 | 23.56 | 1,114,912 | -0.26(-1.10%) |
May 26, 2006 | 23.67 | 23.96 | 23.37 | 23.82 | 658,260 | +0.30(+1.28%) |
May 25, 2006 | 23.09 | 23.79 | 22.68 | 23.52 | 867,958 | +0.67(+2.92%) |
May 24, 2006 | 23.46 | 23.50 | 22.41 | 22.86 | 1,094,687 | -0.51(-2.17%) |
May 23, 2006 | 23.78 | 24.17 | 23.32 | 23.36 | 1,051,470 | +0.16(+0.69%) |
May 22, 2006 | 23.42 | 23.42 | 22.17 | 23.20 | 1,721,865 | -0.45(-1.91%) |
May 19, 2006 | 23.35 | 23.96 | 22.59 | 23.66 | 1,185,273 | +0.30(+1.29%) |
May 18, 2006 | 24.23 | 24.58 | 23.30 | 23.35 | 1,389,755 | -0.87(-3.61%) |
May 17, 2006 | 24.43 | 24.80 | 23.88 | 24.23 | 1,933,905 | -0.23(-0.96%) |
May 16, 2006 | 24.99 | 25.05 | 24.33 | 24.46 | 1,158,129 | -0.21(-0.84%) |
May 15, 2006 | 24.43 | 25.16 | 24.14 | 24.67 | 2,081,971 | -0.93(-3.63%) |
May 12, 2006 | 26.51 | 26.51 | 25.47 | 25.60 | 2,196,613 | -0.91(-3.44%) |
May 11, 2006 | 25.93 | 27.16 | 25.93 | 26.51 | 3,327,812 | +0.86(+3.37%) |
May 10, 2006 | 25.60 | 25.78 | 25.24 | 25.65 | 2,095,490 | +0.05(+0.18%) |
May 09, 2006 | 25.79 | 25.87 | 25.47 | 25.60 | 1,078,188 | -0.19(-0.73%) |
May 08, 2006 | 25.41 | 25.89 | 25.41 | 25.79 | 864,126 | -0.14(-0.54%) |
May 05, 2006 | 25.75 | 26.19 | 25.66 | 25.93 | 783,440 | +0.18(+0.69%) |
May 04, 2006 | 25.63 | 26.16 | 25.23 | 25.75 | 699,880 | +0.12(+0.48%) |
May 03, 2006 | 25.88 | 26.30 | 25.40 | 25.63 | 704,883 | -0.44(-1.69%) |
May 02, 2006 | 26.54 | 26.76 | 25.90 | 26.07 | 965,782 | +0.34(+1.31%) |
May 01, 2006 | 25.16 | 25.87 | 25.16 | 25.73 | 1,449,471 | +0.81(+3.24%) |
Apr 28, 2006 | 25.21 | 25.47 | 24.80 | 24.92 | 1,427,650 | -0.65(-2.53%) |
Apr 27, 2006 | 25.86 | 26.49 | 25.18 | 25.57 | 1,447,342 | -0.92(-3.48%) |
Apr 26, 2006 | 26.85 | 27.29 | 26.22 | 26.49 | 1,691,848 | -0.49(-1.81%) |
Apr 25, 2006 | 27.95 | 28.06 | 26.87 | 26.98 | 901,275 | -0.65(-2.35%) |
Apr 24, 2006 | 27.81 | 27.95 | 27.45 | 27.63 | 764,493 | -0.36(-1.28%) |
Apr 21, 2006 | 28.18 | 28.46 | 27.50 | 27.99 | 897,976 | +0.33(+1.19%) |
Apr 20, 2006 | 27.95 | 28.17 | 26.96 | 27.66 | 1,858,648 | -0.42(-1.51%) |
Apr 19, 2006 | 27.03 | 28.14 | 26.97 | 28.08 | 2,380,552 | +1.05(+3.89%) |
Apr 18, 2006 | 26.30 | 27.16 | 26.16 | 27.03 | 1,018,791 | +0.92(+3.53%) |
Apr 17, 2006 | 25.76 | 26.14 | 25.70 | 26.11 | 415,989 | +0.63(+2.47%) |
Apr 13, 2006 | 25.36 | 25.62 | 24.75 | 25.48 | 504,446 | +0.12(+0.48%) |
Apr 12, 2006 | 25.70 | 25.93 | 25.19 | 25.36 | 813,671 | -0.34(-1.32%) |
Apr 11, 2006 | 26.30 | 26.30 | 25.45 | 25.69 | 1,201,772 | -0.50(-1.90%) |
Apr 10, 2006 | 26.16 | 26.35 | 25.93 | 26.19 | 730,217 | +0.75(+2.95%) |
Apr 07, 2006 | 26.16 | 26.22 | 25.19 | 25.44 | 734,369 | -0.72(-2.76%) |
Apr 06, 2006 | 26.21 | 26.34 | 25.65 | 26.16 | 617,704 | +0.15(+0.58%) |
Apr 05, 2006 | 25.95 | 26.26 | 25.65 | 26.01 | 978,555 | +0.16(+0.62%) |
Apr 04, 2006 | 25.83 | 25.97 | 25.37 | 25.85 | 749,803 | -0.01(-0.04%) |