Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.19 | 26.36 | 25.96 | 26.19 | 3,950,030 | -0.01(-0.03%) |
Mar 29, 2007 | 26.14 | 26.22 | 26.04 | 26.19 | 3,480,061 | +0.12(+0.48%) |
Mar 28, 2007 | 26.22 | 26.26 | 26.07 | 26.07 | 3,551,335 | -0.18(-0.68%) |
Mar 27, 2007 | 26.38 | 26.38 | 26.20 | 26.25 | 3,755,025 | -0.19(-0.71%) |
Mar 26, 2007 | 26.47 | 26.47 | 26.25 | 26.43 | 1,235,569 | +0.04(+0.15%) |
Mar 23, 2007 | 26.46 | 26.72 | 25.99 | 26.40 | 1,911,448 | -0.13(-0.50%) |
Mar 22, 2007 | 26.47 | 26.54 | 26.38 | 26.53 | 2,142,167 | +0.09(+0.35%) |
Mar 21, 2007 | 26.15 | 26.48 | 26.05 | 26.43 | 2,427,575 | +0.26(+1.01%) |
Mar 20, 2007 | 25.93 | 26.19 | 25.93 | 26.17 | 2,684,364 | +0.13(+0.51%) |
Mar 19, 2007 | 25.86 | 26.04 | 25.80 | 26.04 | 1,005,504 | +0.20(+0.78%) |
Mar 16, 2007 | 25.88 | 25.89 | 25.71 | 25.84 | 1,104,109 | -0.07(-0.27%) |
Mar 15, 2007 | 25.81 | 25.91 | 25.77 | 25.91 | 1,775,929 | +0.06(+0.24%) |
Mar 14, 2007 | 25.83 | 25.89 | 25.59 | 25.84 | 4,399,731 | +0.10(+0.39%) |
Mar 13, 2007 | 26.17 | 26.19 | 25.74 | 25.74 | 4,345,374 | -0.43(-1.64%) |
Mar 12, 2007 | 26.08 | 26.25 | 26.05 | 26.17 | 3,074,723 | +0.00(+0.00%) |
Mar 09, 2007 | 26.26 | 26.30 | 26.10 | 26.17 | 1,474,330 | +0.05(+0.21%) |
Mar 08, 2007 | 26.13 | 26.43 | 26.07 | 26.12 | 1,491,935 | +0.09(+0.33%) |
Mar 07, 2007 | 25.95 | 26.15 | 25.91 | 26.03 | 1,510,954 | +0.01(+0.03%) |
Mar 06, 2007 | 25.91 | 26.10 | 25.68 | 26.02 | 3,723,413 | +0.27(+1.06%) |
Mar 05, 2007 | 25.76 | 26.03 | 25.66 | 25.75 | 2,241,886 | -0.13(-0.51%) |
Mar 02, 2007 | 26.07 | 26.20 | 25.88 | 25.88 | 3,288,554 | -0.23(-0.89%) |
Mar 01, 2007 | 26.01 | 26.24 | 25.77 | 26.12 | 3,092,625 | -0.09(-0.36%) |
Feb 28, 2007 | 26.11 | 26.44 | 26.11 | 26.21 | 2,994,279 | +0.16(+0.60%) |
Feb 27, 2007 | 26.67 | 26.72 | 25.80 | 26.05 | 3,929,534 | -0.82(-3.04%) |
Feb 26, 2007 | 26.82 | 26.89 | 26.77 | 26.87 | 2,380,297 | +0.11(+0.41%) |
Feb 23, 2007 | 26.86 | 26.86 | 26.69 | 26.76 | 1,153,968 | -0.12(-0.43%) |
Feb 22, 2007 | 26.96 | 26.96 | 26.80 | 26.88 | 1,766,549 | -0.04(-0.14%) |
Feb 21, 2007 | 26.97 | 26.99 | 26.89 | 26.92 | 1,253,945 | -0.14(-0.52%) |
Feb 20, 2007 | 27.00 | 27.08 | 26.97 | 27.06 | 868,817 | +0.03(+0.12%) |
Feb 16, 2007 | 26.96 | 27.06 | 26.96 | 27.03 | 1,663,231 | -0.11(-0.40%) |
Feb 15, 2007 | 27.04 | 27.15 | 26.99 | 27.14 | 1,457,367 | +0.12(+0.46%) |
Feb 14, 2007 | 26.86 | 27.03 | 26.86 | 27.01 | 2,600,038 | +0.15(+0.55%) |
Feb 13, 2007 | 26.77 | 26.88 | 26.77 | 26.86 | 1,664,174 | +0.10(+0.38%) |
Feb 12, 2007 | 26.85 | 26.86 | 26.73 | 26.76 | 1,826,076 | -0.12(-0.43%) |
Feb 09, 2007 | 27.03 | 27.03 | 26.81 | 26.88 | 3,374,138 | -0.08(-0.29%) |
Feb 08, 2007 | 26.95 | 27.02 | 26.22 | 26.96 | 1,729,411 | -0.02(-0.09%) |
Feb 07, 2007 | 26.95 | 27.02 | 26.90 | 26.98 | 2,020,987 | +0.04(+0.14%) |
Feb 06, 2007 | 27.03 | 27.03 | 26.87 | 26.94 | 2,847,784 | -0.08(-0.29%) |
Feb 05, 2007 | 27.03 | 27.07 | 26.91 | 27.02 | 4,025,526 | -0.01(-0.03%) |
Feb 02, 2007 | 27.14 | 27.16 | 26.97 | 27.03 | 1,538,967 | -0.05(-0.20%) |
Feb 01, 2007 | 26.96 | 27.10 | 26.93 | 27.08 | 3,377,351 | +0.23(+0.84%) |
Jan 31, 2007 | 26.75 | 26.90 | 26.68 | 26.86 | 2,166,454 | +0.12(+0.47%) |
Jan 30, 2007 | 26.72 | 26.75 | 26.64 | 26.73 | 1,526,117 | +0.13(+0.50%) |
Jan 29, 2007 | 26.65 | 26.69 | 26.56 | 26.60 | 2,528,322 | -0.04(-0.15%) |
Jan 26, 2007 | 26.65 | 26.73 | 26.50 | 26.64 | 3,331,731 | -0.15(-0.55%) |
Jan 25, 2007 | 26.89 | 26.89 | 26.75 | 26.79 | 4,130,514 | -0.09(-0.35%) |
Jan 24, 2007 | 26.73 | 26.91 | 26.66 | 26.88 | 4,482,488 | +0.20(+0.76%) |
Jan 23, 2007 | 26.77 | 26.83 | 26.61 | 26.68 | 2,607,738 | -0.14(-0.52%) |
Jan 22, 2007 | 27.03 | 27.17 | 26.77 | 26.82 | 6,526,092 | -0.16(-0.61%) |
Jan 19, 2007 | 26.96 | 27.07 | 26.94 | 26.98 | 1,955,064 | +0.01(+0.03%) |
Jan 18, 2007 | 26.94 | 27.04 | 26.86 | 26.97 | 3,291,381 | +0.08(+0.29%) |
Jan 17, 2007 | 26.77 | 26.99 | 26.68 | 26.89 | 3,632,432 | +0.16(+0.58%) |
Jan 16, 2007 | 26.74 | 26.75 | 26.63 | 26.74 | 836,563 | +0.06(+0.23%) |
Jan 12, 2007 | 26.57 | 26.72 | 26.52 | 26.68 | 1,661,818 | +0.12(+0.47%) |
Jan 11, 2007 | 26.25 | 26.55 | 26.22 | 26.55 | 3,951,636 | +0.29(+1.10%) |
Jan 10, 2007 | 26.22 | 26.31 | 26.08 | 26.26 | 676,318 | +0.05(+0.18%) |
Jan 09, 2007 | 26.40 | 26.40 | 26.19 | 26.22 | 1,201,258 | -0.03(-0.12%) |
Jan 08, 2007 | 26.26 | 26.30 | 26.08 | 26.25 | 2,068,791 | +0.03(+0.12%) |
Jan 05, 2007 | 26.39 | 26.39 | 26.15 | 26.22 | 1,965,088 | -0.15(-0.56%) |
Jan 04, 2007 | 26.22 | 26.45 | 26.10 | 26.36 | 2,187,015 | +0.30(+1.13%) |
Jan 03, 2007 | 26.22 | 26.34 | 25.94 | 26.07 | 2,320,916 | +0.01(+0.03%) |
Dec 29, 2006 | 26.02 | 26.18 | 25.94 | 26.06 | 405,945 | -0.07(-0.27%) |
Dec 28, 2006 | 26.16 | 26.22 | 26.08 | 26.13 | 361,868 | -0.03(-0.12%) |
Dec 27, 2006 | 26.12 | 26.19 | 26.12 | 26.16 | 1,050,908 | +0.12(+0.48%) |
Dec 26, 2006 | 25.99 | 26.05 | 25.94 | 26.04 | 556,038 | +0.02(+0.06%) |
Dec 22, 2006 | 26.18 | 26.18 | 25.95 | 26.02 | 353,386 | -0.11(-0.42%) |
Dec 21, 2006 | 26.16 | 26.26 | 26.08 | 26.13 | 640,979 | -0.07(-0.27%) |
Dec 20, 2006 | 26.29 | 26.29 | 26.15 | 26.20 | 1,733,523 | +0.02(+0.06%) |
Dec 19, 2006 | 25.99 | 26.22 | 25.99 | 26.19 | 2,062,623 | +0.13(+0.51%) |
Dec 18, 2006 | 26.05 | 26.12 | 25.99 | 26.05 | 2,446,465 | +0.05(+0.21%) |
Dec 15, 2006 | 25.91 | 26.05 | 25.89 | 26.00 | 911,609 | -0.01(-0.03%) |
Dec 14, 2006 | 26.01 | 26.14 | 25.92 | 26.01 | 1,382,321 | +0.13(+0.51%) |
Dec 13, 2006 | 25.91 | 26.02 | 25.85 | 25.87 | 925,488 | -0.05(-0.21%) |
Dec 12, 2006 | 25.93 | 25.93 | 25.80 | 25.93 | 1,380,008 | +0.01(+0.03%) |
Dec 11, 2006 | 25.91 | 25.96 | 25.83 | 25.92 | 448,351 | +0.05(+0.21%) |
Dec 08, 2006 | 25.80 | 25.93 | 25.70 | 25.87 | 1,063,501 | +0.05(+0.18%) |
Dec 07, 2006 | 25.88 | 26.01 | 25.80 | 25.82 | 777,451 | -0.05(-0.21%) |
Dec 06, 2006 | 25.81 | 25.90 | 25.70 | 25.87 | 2,106,957 | +0.04(+0.15%) |
Dec 05, 2006 | 25.78 | 25.87 | 25.70 | 25.84 | 1,296,737 | +0.10(+0.39%) |
Dec 04, 2006 | 25.59 | 25.79 | 25.59 | 25.73 | 2,070,718 | -0.12(-0.48%) |
Dec 01, 2006 | 25.80 | 25.96 | 25.70 | 25.86 | 1,070,955 | -0.02(-0.09%) |
Nov 30, 2006 | 25.80 | 25.95 | 25.78 | 25.88 | 1,517,893 | +0.12(+0.48%) |
Nov 29, 2006 | 25.63 | 25.77 | 25.61 | 25.76 | 1,461,993 | +0.18(+0.70%) |
Nov 28, 2006 | 25.48 | 25.64 | 25.48 | 25.58 | 1,785,182 | +0.05(+0.21%) |
Nov 27, 2006 | 25.63 | 25.66 | 25.44 | 25.52 | 1,944,142 | -0.17(-0.67%) |
Nov 24, 2006 | 25.69 | 25.74 | 25.66 | 25.70 | 152,534 | -0.11(-0.42%) |
Nov 22, 2006 | 25.73 | 25.83 | 25.70 | 25.80 | 1,561,327 | +0.05(+0.21%) |
Nov 21, 2006 | 25.85 | 25.85 | 25.70 | 25.75 | 1,940,286 | -0.04(-0.15%) |
Nov 20, 2006 | 25.85 | 25.91 | 25.73 | 25.79 | 1,869,095 | -0.06(-0.24%) |
Nov 17, 2006 | 25.70 | 25.86 | 25.70 | 25.85 | 1,385,533 | +0.08(+0.30%) |
Nov 16, 2006 | 25.66 | 25.83 | 25.66 | 25.77 | 1,029,833 | +0.11(+0.42%) |
Nov 15, 2006 | 25.50 | 25.77 | 25.46 | 25.66 | 1,819,492 | +0.12(+0.49%) |
Nov 14, 2006 | 25.22 | 25.56 | 25.20 | 25.54 | 3,119,828 | +0.21(+0.83%) |
Nov 13, 2006 | 25.15 | 25.45 | 25.15 | 25.33 | 2,060,310 | +0.05(+0.18%) |
Nov 10, 2006 | 25.19 | 25.32 | 25.10 | 25.28 | 2,460,215 | +0.04(+0.15%) |
Nov 09, 2006 | 25.73 | 25.83 | 25.12 | 25.24 | 6,137,881 | -0.61(-2.35%) |
Nov 08, 2006 | 25.93 | 25.93 | 25.73 | 25.85 | 3,835,982 | -0.40(-1.51%) |
Nov 07, 2006 | 26.01 | 26.33 | 26.01 | 26.25 | 1,230,814 | +0.20(+0.78%) |
Nov 06, 2006 | 25.84 | 26.09 | 25.73 | 26.05 | 1,152,555 | +0.31(+1.21%) |
Nov 03, 2006 | 25.91 | 25.97 | 25.71 | 25.73 | 944,506 | -0.13(-0.51%) |
Nov 02, 2006 | 25.65 | 25.90 | 25.65 | 25.87 | 2,310,251 | +0.14(+0.54%) |
Nov 01, 2006 | 25.87 | 26.12 | 25.69 | 25.73 | 2,399,433 | -0.19(-0.72%) |
Oct 31, 2006 | 26.03 | 26.08 | 25.85 | 25.91 | 1,711,035 | -0.11(-0.42%) |
Oct 30, 2006 | 26.07 | 26.15 | 26.01 | 26.02 | 2,129,830 | -0.15(-0.56%) |
Oct 27, 2006 | 26.19 | 26.23 | 26.11 | 26.17 | 1,066,457 | -0.11(-0.41%) |
Oct 26, 2006 | 26.24 | 26.29 | 26.08 | 26.28 | 2,591,032 | +0.10(+0.39%) |
Oct 25, 2006 | 26.34 | 26.34 | 26.08 | 26.18 | 1,466,877 | -0.16(-0.59%) |
Oct 24, 2006 | 26.33 | 26.33 | 26.19 | 26.33 | 885,651 | -0.09(-0.32%) |
Oct 23, 2006 | 26.26 | 26.42 | 26.19 | 26.42 | 992,953 | +0.07(+0.27%) |
Oct 20, 2006 | 26.16 | 26.35 | 26.11 | 26.35 | 2,553,895 | +0.20(+0.77%) |
Oct 19, 2006 | 26.15 | 26.29 | 26.15 | 26.15 | 1,835,041 | -0.02(-0.09%) |
Oct 18, 2006 | 25.98 | 26.19 | 25.96 | 26.17 | 971,107 | +0.28(+1.08%) |
Oct 17, 2006 | 25.84 | 25.92 | 25.73 | 25.89 | 1,784,154 | +0.07(+0.27%) |
Oct 16, 2006 | 25.71 | 25.84 | 25.68 | 25.82 | 1,246,106 | +0.04(+0.15%) |
Oct 13, 2006 | 25.79 | 25.80 | 25.69 | 25.78 | 4,039,662 | -0.09(-0.33%) |
Oct 12, 2006 | 25.71 | 25.89 | 25.70 | 25.87 | 1,144,459 | +0.16(+0.61%) |
Oct 11, 2006 | 25.64 | 25.77 | 25.59 | 25.71 | 946,691 | -0.01(-0.03%) |
Oct 10, 2006 | 25.87 | 25.87 | 25.59 | 25.72 | 1,741,362 | -0.11(-0.42%) |
Oct 09, 2006 | 25.87 | 25.88 | 25.75 | 25.83 | 1,036,772 | -0.05(-0.21%) |
Oct 06, 2006 | 26.05 | 26.05 | 25.80 | 25.88 | 1,711,292 | -0.10(-0.39%) |
Oct 05, 2006 | 25.90 | 25.98 | 25.84 | 25.98 | 1,343,255 | +0.00(+0.00%) |
Oct 04, 2006 | 25.73 | 25.98 | 25.70 | 25.98 | 2,091,793 | +0.23(+0.88%) |
Oct 03, 2006 | 25.66 | 25.84 | 25.63 | 25.76 | 1,819,749 | +0.08(+0.30%) |
Oct 02, 2006 | 25.74 | 25.84 | 25.66 | 25.68 | 543,830 | -0.15(-0.57%) |
Sep 29, 2006 | 26.67 | 25.89 | 25.73 | 25.83 | 739,927 | +0.09(+0.33%) |
Sep 28, 2006 | 25.79 | 25.79 | 25.66 | 25.74 | 596,003 | -0.05(-0.18%) |
Sep 27, 2006 | 25.75 | 25.79 | 25.59 | 25.79 | 1,380,522 | +0.07(+0.27%) |
Sep 26, 2006 | 25.70 | 25.73 | 25.62 | 25.72 | 994,880 | +0.02(+0.09%) |
Sep 25, 2006 | 25.68 | 25.75 | 25.53 | 25.70 | 1,022,509 | +0.10(+0.40%) |
Sep 22, 2006 | 25.68 | 25.73 | 25.55 | 25.59 | 1,311,643 | -0.16(-0.63%) |
Sep 21, 2006 | 25.94 | 25.94 | 25.72 | 25.76 | 736,072 | -0.16(-0.63%) |
Sep 20, 2006 | 25.84 | 26.01 | 25.82 | 25.92 | 921,247 | +0.10(+0.39%) |
Sep 19, 2006 | 25.79 | 25.83 | 25.69 | 25.82 | 891,691 | +0.04(+0.15%) |
Sep 18, 2006 | 25.84 | 25.85 | 25.73 | 25.78 | 2,004,282 | -0.01(-0.03%) |
Sep 15, 2006 | 25.87 | 25.91 | 25.79 | 25.79 | 2,523,182 | -0.05(-0.18%) |
Sep 14, 2006 | 25.80 | 25.86 | 25.73 | 25.84 | 716,283 | -0.03(-0.12%) |
Sep 13, 2006 | 25.94 | 25.94 | 25.80 | 25.87 | 1,163,863 | -0.05(-0.21%) |
Sep 12, 2006 | 25.70 | 25.94 | 25.69 | 25.92 | 1,400,825 | +0.30(+1.15%) |
Sep 11, 2006 | 25.46 | 25.63 | 25.37 | 25.63 | 1,306,760 | +0.16(+0.64%) |
Sep 08, 2006 | 25.32 | 25.49 | 25.28 | 25.46 | 602,299 | +0.20(+0.80%) |
Sep 07, 2006 | 25.34 | 25.39 | 25.25 | 25.26 | 1,822,191 | -0.19(-0.73%) |
Sep 06, 2006 | 25.56 | 25.56 | 25.38 | 25.45 | 1,770,789 | -0.09(-0.37%) |
Sep 05, 2006 | 25.64 | 25.68 | 25.54 | 25.54 | 1,035,359 | -0.12(-0.45%) |
Sep 01, 2006 | 25.52 | 25.69 | 25.52 | 25.66 | 3,172,258 | +0.13(+0.52%) |
Aug 31, 2006 | 25.60 | 25.61 | 25.49 | 25.52 | 483,047 | -0.08(-0.30%) |
Aug 30, 2006 | 25.63 | 25.66 | 25.57 | 25.60 | 881,154 | +0.02(+0.06%) |
Aug 29, 2006 | 25.50 | 25.60 | 25.47 | 25.59 | 1,086,889 | +0.12(+0.46%) |
Aug 28, 2006 | 25.33 | 25.57 | 25.30 | 25.47 | 430,489 | +0.16(+0.65%) |
Aug 25, 2006 | 25.25 | 25.35 | 25.20 | 25.31 | 506,692 | +0.02(+0.06%) |
Aug 24, 2006 | 25.26 | 25.34 | 25.22 | 25.29 | 901,072 | +0.17(+0.68%) |
Aug 23, 2006 | 25.16 | 25.16 | 25.07 | 25.12 | 542,288 | -0.02(-0.06%) |
Aug 22, 2006 | 25.00 | 25.17 | 24.96 | 25.14 | 483,433 | +0.08(+0.31%) |
Aug 21, 2006 | 25.12 | 25.14 | 25.02 | 25.06 | 602,556 | -0.09(-0.34%) |
Aug 18, 2006 | 25.06 | 25.15 | 25.00 | 25.14 | 623,117 | +0.04(+0.15%) |
Aug 17, 2006 | 25.02 | 25.18 | 25.02 | 25.10 | 1,282,858 | +0.06(+0.25%) |
Aug 16, 2006 | 24.90 | 25.04 | 24.89 | 25.04 | 1,658,476 | +0.22(+0.88%) |
Aug 15, 2006 | 24.80 | 24.86 | 24.72 | 24.82 | 837,077 | +0.21(+0.85%) |
Aug 14, 2006 | 24.65 | 24.81 | 24.59 | 24.61 | 525,197 | +0.05(+0.22%) |
Aug 11, 2006 | 24.62 | 24.65 | 24.47 | 24.56 | 586,236 | -0.12(-0.47%) |
Aug 10, 2006 | 24.54 | 24.75 | 24.54 | 24.68 | 873,829 | -0.02(-0.09%) |
Aug 09, 2006 | 24.85 | 24.94 | 24.68 | 24.70 | 950,546 | +0.02(+0.09%) |
Aug 08, 2006 | 24.72 | 24.80 | 24.62 | 24.68 | 1,311,643 | -0.01(-0.03%) |
Aug 07, 2006 | 24.72 | 24.78 | 24.65 | 24.68 | 810,605 | -0.08(-0.31%) |
Aug 04, 2006 | 24.86 | 24.89 | 24.72 | 24.76 | 1,156,153 | +0.01(+0.03%) |
Aug 03, 2006 | 24.79 | 24.93 | 24.70 | 24.75 | 2,613,007 | -0.22(-0.87%) |
Aug 02, 2006 | 24.98 | 25.11 | 24.93 | 24.97 | 814,331 | +0.16(+0.63%) |
Aug 01, 2006 | 24.81 | 24.87 | 24.68 | 24.82 | 4,002,910 | +0.00(+0.00%) |
Jul 31, 2006 | 24.92 | 24.92 | 24.77 | 24.82 | 595,103 | -0.09(-0.34%) |
Jul 28, 2006 | 24.82 | 24.98 | 24.76 | 24.90 | 2,334,923 | +0.13(+0.53%) |
Jul 27, 2006 | 24.77 | 24.79 | 24.61 | 24.77 | 2,466,640 | -0.12(-0.50%) |
Jul 26, 2006 | 24.82 | 24.93 | 24.69 | 24.89 | 2,413,054 | +0.12(+0.47%) |
Jul 25, 2006 | 24.45 | 24.85 | 24.45 | 24.78 | 3,040,669 | +0.21(+0.86%) |
Jul 24, 2006 | 24.24 | 24.61 | 24.24 | 24.57 | 2,387,096 | +0.47(+1.94%) |
Jul 21, 2006 | 24.02 | 24.15 | 23.97 | 24.10 | 827,824 | +0.11(+0.45%) |
Jul 20, 2006 | 24.05 | 24.15 | 23.99 | 23.99 | 1,404,166 | +0.02(+0.10%) |
Jul 19, 2006 | 23.49 | 24.05 | 23.49 | 23.97 | 2,196,010 | +0.55(+2.36%) |
Jul 18, 2006 | 23.40 | 23.51 | 23.24 | 23.42 | 885,394 | +0.00(+0.00%) |
Jul 17, 2006 | 23.29 | 23.52 | 23.29 | 23.42 | 555,909 | +0.09(+0.40%) |
Jul 14, 2006 | 23.47 | 23.56 | 23.23 | 23.32 | 1,695,871 | -0.15(-0.63%) |
Jul 13, 2006 | 23.59 | 23.66 | 23.42 | 23.47 | 1,013,513 | -0.25(-1.05%) |
Jul 12, 2006 | 23.84 | 23.89 | 23.67 | 23.72 | 870,488 | -0.09(-0.36%) |
Jul 11, 2006 | 23.79 | 23.85 | 23.69 | 23.80 | 1,995,286 | +0.05(+0.23%) |
Jul 10, 2006 | 23.76 | 23.84 | 23.70 | 23.75 | 2,110,169 | +0.09(+0.36%) |
Jul 07, 2006 | 23.58 | 23.76 | 23.58 | 23.66 | 899,016 | +0.02(+0.10%) |
Jul 06, 2006 | 23.49 | 23.74 | 23.49 | 23.64 | 1,204,985 | +0.09(+0.36%) |
Jul 05, 2006 | 23.54 | 23.57 | 23.47 | 23.56 | 1,404,552 | -0.02(-0.10%) |
Jul 03, 2006 | 23.52 | 23.63 | 23.51 | 23.58 | 403,246 | +0.05(+0.20%) |
Jun 30, 2006 | 23.42 | 23.66 | 23.42 | 23.53 | 1,686,490 | +0.13(+0.57%) |
Jun 29, 2006 | 23.20 | 23.42 | 23.14 | 23.40 | 808,934 | +0.40(+1.73%) |
Jun 28, 2006 | 23.07 | 23.14 | 22.90 | 23.00 | 618,876 | +0.00(+0.00%) |
Jun 27, 2006 | 23.17 | 23.24 | 22.95 | 23.00 | 865,476 | -0.24(-1.04%) |
Jun 26, 2006 | 23.32 | 23.29 | 23.17 | 23.24 | 967,509 | -0.09(-0.37%) |
Jun 23, 2006 | 23.24 | 23.44 | 23.19 | 23.33 | 2,497,224 | +0.02(+0.10%) |
Jun 22, 2006 | 23.47 | 23.47 | 23.24 | 23.31 | 478,421 | -0.13(-0.56%) |
Jun 21, 2006 | 23.31 | 23.54 | 23.31 | 23.44 | 598,701 | +0.12(+0.50%) |
Jun 20, 2006 | 23.44 | 23.44 | 23.29 | 23.32 | 609,239 | -0.09(-0.37%) |
Jun 19, 2006 | 23.62 | 23.66 | 23.34 | 23.41 | 1,230,814 | -0.18(-0.76%) |
Jun 16, 2006 | 23.59 | 23.72 | 23.55 | 23.59 | 1,032,018 | -0.12(-0.49%) |
Jun 15, 2006 | 23.45 | 23.80 | 23.41 | 23.70 | 1,253,559 | +0.29(+1.23%) |
Jun 14, 2006 | 23.30 | 23.47 | 23.30 | 23.42 | 1,314,599 | +0.04(+0.17%) |
Jun 13, 2006 | 23.46 | 23.63 | 23.36 | 23.38 | 1,271,164 | -0.06(-0.27%) |
Jun 12, 2006 | 23.69 | 23.77 | 23.44 | 23.44 | 981,516 | -0.24(-1.02%) |
Jun 09, 2006 | 23.74 | 23.87 | 23.68 | 23.68 | 1,017,111 | -0.17(-0.72%) |
Jun 08, 2006 | 23.84 | 23.92 | 23.58 | 23.85 | 2,826,195 | +0.04(+0.16%) |
Jun 07, 2006 | 23.77 | 24.02 | 23.72 | 23.81 | 1,877,448 | +0.11(+0.46%) |
Jun 06, 2006 | 23.71 | 23.81 | 23.58 | 23.70 | 3,890,211 | +0.04(+0.16%) |
Jun 05, 2006 | 23.93 | 23.96 | 23.65 | 23.66 | 1,128,525 | -0.37(-1.55%) |
Jun 02, 2006 | 24.05 | 24.07 | 23.90 | 24.04 | 1,246,106 | +0.09(+0.39%) |
Jun 01, 2006 | 23.71 | 23.95 | 23.66 | 23.94 | 1,125,955 | +0.33(+1.42%) |
May 31, 2006 | 23.49 | 23.63 | 23.45 | 23.61 | 1,504,785 | +0.15(+0.63%) |
May 30, 2006 | 23.61 | 23.67 | 23.42 | 23.46 | 1,855,474 | -0.31(-1.31%) |
May 26, 2006 | 23.73 | 23.82 | 23.65 | 23.77 | 2,487,587 | +0.13(+0.56%) |
May 25, 2006 | 23.59 | 23.67 | 23.49 | 23.64 | 682,358 | +0.22(+0.93%) |
May 24, 2006 | 23.39 | 23.49 | 23.18 | 23.42 | 2,191,898 | +0.07(+0.30%) |
May 23, 2006 | 23.54 | 23.56 | 23.35 | 23.35 | 2,925,015 | -0.11(-0.46%) |
May 22, 2006 | 23.47 | 23.67 | 23.45 | 23.46 | 1,122,228 | -0.10(-0.43%) |
May 19, 2006 | 23.73 | 23.73 | 23.45 | 23.56 | 1,402,110 | -0.13(-0.56%) |
May 18, 2006 | 23.84 | 23.84 | 23.68 | 23.70 | 1,655,778 | -0.10(-0.43%) |
May 17, 2006 | 23.96 | 24.13 | 23.78 | 23.80 | 4,317,360 | -0.25(-1.04%) |
May 16, 2006 | 23.97 | 24.12 | 23.95 | 24.05 | 2,323,615 | +0.06(+0.26%) |
May 15, 2006 | 23.70 | 23.98 | 23.66 | 23.98 | 2,889,934 | +0.33(+1.41%) |
May 12, 2006 | 23.64 | 23.78 | 23.63 | 23.65 | 1,806,899 | -0.05(-0.23%) |
May 11, 2006 | 23.77 | 23.85 | 23.66 | 23.70 | 2,082,541 | -0.05(-0.20%) |
May 10, 2006 | 23.74 | 23.86 | 23.73 | 23.75 | 2,930,798 | -0.02(-0.10%) |
May 09, 2006 | 23.88 | 23.94 | 23.74 | 23.77 | 4,083,096 | -0.17(-0.71%) |
May 08, 2006 | 23.90 | 23.98 | 23.89 | 23.94 | 3,971,940 | -0.01(-0.03%) |
May 05, 2006 | 23.84 | 23.99 | 23.77 | 23.95 | 1,529,201 | +0.23(+0.98%) |
May 04, 2006 | 24.36 | 24.36 | 23.64 | 23.72 | 1,896,467 | +0.08(+0.33%) |
May 03, 2006 | 23.78 | 23.85 | 23.63 | 23.64 | 2,831,079 | -0.26(-1.11%) |
May 02, 2006 | 23.94 | 23.99 | 23.84 | 23.91 | 1,016,854 | +0.00(+0.00%) |
May 01, 2006 | 24.07 | 24.15 | 23.90 | 23.91 | 1,308,945 | -0.21(-0.87%) |
Apr 28, 2006 | 23.87 | 24.11 | 23.87 | 24.12 | 3,150,926 | +0.24(+1.01%) |
Apr 27, 2006 | 23.93 | 24.01 | 23.80 | 23.87 | 5,743,886 | -0.13(-0.55%) |
Apr 26, 2006 | 23.98 | 24.12 | 23.92 | 24.01 | 2,817,200 | +0.00(+0.00%) |
Apr 25, 2006 | 24.13 | 24.15 | 23.93 | 24.01 | 3,526,030 | -0.15(-0.61%) |
Apr 24, 2006 | 23.87 | 24.20 | 23.87 | 24.15 | 2,081,384 | -0.09(-0.39%) |
Apr 21, 2006 | 24.44 | 24.44 | 24.15 | 24.25 | 1,500,802 | -0.05(-0.22%) |
Apr 20, 2006 | 24.13 | 24.33 | 24.08 | 24.30 | 4,492,383 | +0.22(+0.90%) |
Apr 19, 2006 | 24.21 | 24.21 | 23.99 | 24.08 | 1,806,642 | -0.14(-0.58%) |
Apr 18, 2006 | 24.11 | 24.24 | 24.03 | 24.22 | 9,832,638 | +0.23(+0.94%) |
Apr 17, 2006 | 24.15 | 24.15 | 23.91 | 24.00 | 1,955,064 | -0.14(-0.58%) |
Apr 13, 2006 | 24.19 | 24.18 | 24.04 | 24.14 | 2,267,844 | -0.05(-0.22%) |
Apr 12, 2006 | 24.05 | 24.19 | 24.01 | 24.19 | 5,419,670 | +0.16(+0.68%) |
Apr 11, 2006 | 24.30 | 24.30 | 23.91 | 24.03 | 2,946,989 | -0.26(-1.09%) |
Apr 10, 2006 | 24.36 | 24.36 | 24.14 | 24.29 | 2,425,776 | -0.05(-0.19%) |
Apr 07, 2006 | 24.70 | 24.74 | 24.32 | 24.34 | 2,355,613 | -0.30(-1.20%) |
Apr 06, 2006 | 24.80 | 24.80 | 24.52 | 24.64 | 2,848,041 | -0.19(-0.75%) |
Apr 05, 2006 | 24.80 | 24.93 | 24.79 | 24.82 | 2,452,890 | -0.08(-0.31%) |
Apr 04, 2006 | 24.80 | 24.96 | 24.78 | 24.90 | 3,236,895 | +0.03(+0.13%) |