Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.80 | 29.93 | 29.49 | 29.93 | 164,963 | +0.24(+0.82%) |
Mar 29, 2007 | 29.73 | 29.78 | 29.32 | 29.68 | 91,520 | +0.18(+0.60%) |
Mar 28, 2007 | 29.31 | 29.62 | 28.97 | 29.51 | 354,558 | +0.04(+0.14%) |
Mar 27, 2007 | 29.80 | 29.80 | 29.17 | 29.47 | 169,743 | -0.51(-1.72%) |
Mar 26, 2007 | 29.98 | 29.99 | 29.56 | 29.98 | 94,448 | +0.17(+0.57%) |
Mar 23, 2007 | 29.82 | 30.01 | 29.66 | 29.81 | 107,313 | +0.07(+0.23%) |
Mar 22, 2007 | 29.51 | 29.76 | 29.47 | 29.74 | 157,375 | +0.20(+0.66%) |
Mar 21, 2007 | 28.95 | 29.61 | 28.80 | 29.55 | 163,117 | +0.63(+2.18%) |
Mar 20, 2007 | 28.55 | 28.93 | 28.46 | 28.92 | 115,412 | +0.28(+0.97%) |
Mar 19, 2007 | 28.05 | 28.73 | 28.05 | 28.64 | 234,621 | +0.73(+2.62%) |
Mar 16, 2007 | 27.89 | 28.06 | 27.77 | 27.91 | 382,754 | +0.01(+0.05%) |
Mar 15, 2007 | 27.60 | 27.92 | 27.48 | 27.89 | 254,282 | +0.30(+1.08%) |
Mar 14, 2007 | 27.45 | 27.77 | 27.26 | 27.60 | 186,127 | +0.06(+0.22%) |
Mar 13, 2007 | 28.21 | 28.22 | 27.54 | 27.54 | 283,329 | -0.67(-2.38%) |
Mar 12, 2007 | 27.99 | 28.34 | 27.91 | 28.21 | 199,680 | +0.19(+0.68%) |
Mar 09, 2007 | 27.62 | 28.06 | 27.56 | 28.02 | 175,184 | +0.53(+1.92%) |
Mar 08, 2007 | 27.37 | 27.69 | 27.24 | 27.49 | 279,039 | +0.19(+0.69%) |
Mar 07, 2007 | 27.31 | 27.51 | 27.08 | 27.30 | 434,028 | -0.43(-1.56%) |
Mar 06, 2007 | 27.78 | 28.06 | 27.55 | 27.73 | 238,423 | +0.06(+0.22%) |
Mar 05, 2007 | 27.87 | 28.25 | 27.64 | 27.67 | 385,639 | -0.38(-1.35%) |
Mar 02, 2007 | 28.40 | 28.65 | 28.02 | 28.05 | 264,131 | -0.49(-1.73%) |
Mar 01, 2007 | 28.65 | 29.16 | 28.29 | 28.54 | 327,056 | -0.14(-0.47%) |
Feb 28, 2007 | 28.73 | 29.63 | 28.61 | 28.68 | 282,717 | -0.12(-0.40%) |
Feb 27, 2007 | 29.74 | 29.87 | 28.66 | 28.80 | 247,820 | -1.26(-4.19%) |
Feb 26, 2007 | 30.29 | 30.40 | 29.78 | 30.06 | 136,625 | -0.23(-0.76%) |
Feb 23, 2007 | 30.39 | 30.48 | 30.11 | 30.29 | 159,990 | -0.06(-0.20%) |
Feb 22, 2007 | 30.19 | 30.35 | 29.84 | 30.35 | 146,659 | +0.22(+0.74%) |
Feb 21, 2007 | 29.85 | 30.18 | 29.85 | 30.12 | 86,507 | +0.13(+0.43%) |
Feb 20, 2007 | 29.85 | 30.06 | 29.52 | 29.99 | 115,270 | +0.05(+0.16%) |
Feb 16, 2007 | 29.80 | 30.02 | 29.61 | 29.95 | 93,419 | +0.15(+0.50%) |
Feb 15, 2007 | 29.40 | 29.91 | 29.40 | 29.80 | 110,282 | +0.33(+1.13%) |
Feb 14, 2007 | 29.73 | 29.93 | 29.28 | 29.47 | 177,476 | -0.17(-0.57%) |
Feb 13, 2007 | 29.80 | 29.83 | 29.41 | 29.64 | 168,626 | -0.15(-0.50%) |
Feb 12, 2007 | 29.78 | 29.83 | 29.59 | 29.78 | 139,949 | +0.07(+0.23%) |
Feb 09, 2007 | 29.67 | 29.80 | 29.55 | 29.72 | 91,752 | -0.02(-0.07%) |
Feb 08, 2007 | 29.80 | 29.80 | 29.57 | 29.74 | 75,316 | -0.06(-0.20%) |
Feb 07, 2007 | 29.45 | 29.80 | 29.20 | 29.80 | 108,048 | +0.44(+1.50%) |
Feb 06, 2007 | 29.03 | 29.36 | 28.99 | 29.36 | 135,561 | +0.26(+0.88%) |
Feb 05, 2007 | 29.82 | 29.82 | 28.99 | 29.10 | 201,108 | -0.63(-2.12%) |
Feb 02, 2007 | 29.61 | 29.93 | 29.50 | 29.73 | 109,219 | +0.18(+0.62%) |
Feb 01, 2007 | 29.63 | 29.82 | 29.03 | 29.55 | 224,375 | -0.07(-0.25%) |
Jan 31, 2007 | 28.29 | 29.96 | 28.17 | 29.62 | 281,603 | -1.00(-3.25%) |
Jan 30, 2007 | 30.92 | 31.06 | 30.58 | 30.62 | 100,107 | -0.19(-0.62%) |
Jan 29, 2007 | 30.31 | 31.13 | 30.27 | 30.81 | 147,137 | +0.07(+0.24%) |
Jan 26, 2007 | 30.44 | 30.86 | 30.29 | 30.73 | 113,627 | +0.44(+1.45%) |
Jan 25, 2007 | 30.82 | 30.82 | 29.96 | 30.29 | 141,309 | -0.51(-1.65%) |
Jan 24, 2007 | 30.41 | 30.80 | 30.28 | 30.80 | 99,710 | +0.40(+1.31%) |
Jan 23, 2007 | 30.07 | 30.75 | 30.07 | 30.40 | 123,672 | +0.28(+0.92%) |
Jan 22, 2007 | 30.43 | 30.54 | 29.83 | 30.12 | 141,305 | -0.37(-1.22%) |
Jan 19, 2007 | 29.74 | 30.56 | 29.69 | 30.50 | 107,302 | +0.68(+2.27%) |
Jan 18, 2007 | 30.02 | 30.14 | 29.68 | 29.82 | 86,010 | -0.24(-0.81%) |
Jan 17, 2007 | 30.48 | 30.49 | 30.06 | 30.06 | 66,691 | -0.37(-1.22%) |
Jan 16, 2007 | 30.60 | 31.02 | 30.29 | 30.43 | 132,486 | -0.07(-0.22%) |
Jan 12, 2007 | 30.30 | 30.52 | 30.25 | 30.50 | 69,383 | +0.11(+0.36%) |
Jan 11, 2007 | 30.12 | 30.45 | 29.99 | 30.39 | 121,472 | +0.33(+1.08%) |
Jan 10, 2007 | 29.85 | 30.10 | 29.80 | 30.07 | 94,107 | +0.08(+0.27%) |
Jan 09, 2007 | 29.79 | 30.07 | 29.56 | 29.99 | 132,897 | +0.32(+1.07%) |
Jan 08, 2007 | 29.63 | 29.86 | 29.28 | 29.67 | 122,122 | +0.18(+0.62%) |
Jan 05, 2007 | 30.06 | 30.06 | 29.44 | 29.49 | 129,069 | -0.56(-1.87%) |
Jan 04, 2007 | 29.80 | 30.16 | 29.64 | 30.05 | 175,936 | +0.13(+0.43%) |
Jan 03, 2007 | 30.27 | 30.31 | 29.51 | 29.92 | 244,340 | -0.09(-0.29%) |
Dec 29, 2006 | 30.58 | 30.65 | 29.90 | 30.01 | 123,999 | -0.54(-1.77%) |
Dec 28, 2006 | 30.82 | 30.87 | 30.54 | 30.55 | 107,370 | -0.26(-0.84%) |
Dec 27, 2006 | 30.76 | 30.93 | 30.76 | 30.81 | 122,240 | +0.17(+0.55%) |
Dec 26, 2006 | 30.22 | 30.77 | 30.22 | 30.64 | 129,283 | +0.34(+1.12%) |
Dec 22, 2006 | 30.54 | 30.54 | 30.24 | 30.30 | 190,445 | -0.16(-0.51%) |
Dec 21, 2006 | 29.72 | 30.83 | 29.72 | 30.45 | 149,123 | +0.47(+1.58%) |
Dec 20, 2006 | 29.89 | 30.20 | 29.89 | 29.98 | 133,935 | +0.02(+0.07%) |
Dec 19, 2006 | 29.66 | 29.96 | 29.40 | 29.96 | 117,278 | +0.19(+0.64%) |
Dec 18, 2006 | 30.50 | 30.68 | 29.66 | 29.77 | 108,084 | -0.60(-1.98%) |
Dec 15, 2006 | 30.01 | 30.54 | 29.99 | 30.37 | 211,674 | +0.41(+1.36%) |
Dec 14, 2006 | 30.31 | 30.69 | 29.93 | 29.97 | 140,382 | -0.21(-0.70%) |
Dec 13, 2006 | 30.08 | 30.20 | 29.86 | 30.18 | 109,377 | +0.24(+0.79%) |
Dec 12, 2006 | 29.74 | 30.01 | 29.66 | 29.94 | 91,407 | +0.16(+0.52%) |
Dec 11, 2006 | 29.67 | 29.97 | 29.56 | 29.78 | 77,379 | -0.01(-0.05%) |
Dec 08, 2006 | 29.61 | 29.90 | 29.32 | 29.80 | 71,917 | +0.17(+0.57%) |
Dec 07, 2006 | 30.07 | 30.07 | 29.56 | 29.63 | 239,668 | -0.39(-1.29%) |
Dec 06, 2006 | 30.27 | 30.28 | 29.83 | 30.01 | 107,989 | -0.24(-0.81%) |
Dec 05, 2006 | 30.18 | 30.40 | 29.99 | 30.26 | 163,001 | +0.15(+0.49%) |
Dec 04, 2006 | 29.17 | 30.14 | 29.17 | 30.11 | 202,961 | +0.75(+2.56%) |
Dec 01, 2006 | 28.84 | 29.40 | 28.84 | 29.36 | 231,734 | +0.41(+1.43%) |
Nov 30, 2006 | 29.32 | 29.32 | 28.93 | 28.94 | 151,944 | -0.31(-1.06%) |
Nov 29, 2006 | 28.48 | 29.33 | 28.44 | 29.26 | 244,169 | +0.80(+2.81%) |
Nov 28, 2006 | 28.17 | 28.60 | 28.15 | 28.46 | 130,477 | +0.28(+0.99%) |
Nov 27, 2006 | 28.78 | 28.95 | 28.16 | 28.18 | 168,736 | -0.68(-2.37%) |
Nov 24, 2006 | 28.89 | 29.03 | 28.73 | 28.86 | 66,094 | -0.14(-0.49%) |
Nov 22, 2006 | 28.67 | 29.01 | 28.53 | 29.01 | 141,378 | +0.39(+1.37%) |
Nov 21, 2006 | 28.99 | 29.01 | 28.46 | 28.61 | 158,789 | -0.30(-1.05%) |
Nov 20, 2006 | 28.59 | 29.11 | 28.59 | 28.92 | 195,644 | +0.24(+0.83%) |
Nov 17, 2006 | 28.43 | 28.71 | 28.29 | 28.68 | 204,093 | +0.28(+1.00%) |
Nov 16, 2006 | 28.15 | 28.41 | 28.00 | 28.40 | 208,733 | +0.22(+0.79%) |
Nov 15, 2006 | 28.20 | 28.61 | 28.15 | 28.17 | 282,375 | -0.10(-0.36%) |
Nov 14, 2006 | 27.35 | 28.27 | 27.26 | 28.27 | 271,251 | +0.88(+3.21%) |
Nov 13, 2006 | 27.17 | 27.74 | 27.08 | 27.39 | 367,294 | +0.15(+0.55%) |
Nov 10, 2006 | 27.18 | 27.40 | 27.03 | 27.24 | 286,489 | +0.15(+0.55%) |
Nov 09, 2006 | 27.07 | 27.19 | 26.87 | 27.10 | 175,725 | +0.01(+0.03%) |
Nov 08, 2006 | 27.02 | 27.22 | 26.62 | 27.09 | 254,316 | +0.00(+0.00%) |
Nov 07, 2006 | 26.95 | 27.27 | 26.81 | 27.09 | 239,822 | +0.05(+0.18%) |
Nov 06, 2006 | 27.14 | 27.20 | 26.87 | 27.04 | 190,361 | -0.09(-0.32%) |
Nov 03, 2006 | 27.17 | 27.18 | 26.68 | 27.13 | 339,756 | -0.03(-0.12%) |
Nov 02, 2006 | 27.22 | 27.34 | 27.09 | 27.16 | 175,939 | -0.26(-0.94%) |
Nov 01, 2006 | 27.63 | 27.81 | 27.37 | 27.42 | 333,890 | -0.04(-0.15%) |
Oct 31, 2006 | 28.57 | 28.58 | 27.43 | 27.46 | 321,364 | -1.13(-3.96%) |
Oct 30, 2006 | 28.57 | 29.50 | 27.97 | 28.59 | 815,442 | -2.68(-8.56%) |
Oct 27, 2006 | 31.91 | 31.91 | 31.09 | 31.27 | 84,230 | -0.78(-2.43%) |
Oct 26, 2006 | 31.63 | 32.09 | 31.29 | 32.05 | 106,230 | +0.64(+2.05%) |
Oct 25, 2006 | 31.44 | 31.65 | 31.02 | 31.40 | 76,186 | -0.02(-0.06%) |
Oct 24, 2006 | 31.35 | 31.55 | 30.99 | 31.42 | 76,906 | -0.06(-0.19%) |
Oct 23, 2006 | 31.07 | 31.67 | 30.94 | 31.48 | 77,653 | +0.23(+0.74%) |
Oct 20, 2006 | 31.56 | 31.56 | 31.03 | 31.25 | 94,384 | -0.13(-0.41%) |
Oct 19, 2006 | 31.16 | 31.42 | 31.08 | 31.38 | 89,460 | +0.06(+0.19%) |
Oct 18, 2006 | 31.75 | 31.75 | 31.16 | 31.32 | 114,034 | -0.23(-0.73%) |
Oct 17, 2006 | 31.52 | 31.71 | 30.86 | 31.55 | 148,036 | -0.22(-0.68%) |
Oct 16, 2006 | 31.63 | 31.77 | 31.40 | 31.77 | 102,424 | +0.18(+0.56%) |
Oct 13, 2006 | 31.59 | 31.73 | 31.29 | 31.59 | 120,901 | +0.06(+0.19%) |
Oct 12, 2006 | 31.06 | 31.55 | 31.00 | 31.53 | 108,714 | +0.59(+1.90%) |
Oct 11, 2006 | 31.15 | 31.15 | 30.64 | 30.94 | 95,055 | -0.22(-0.70%) |
Oct 10, 2006 | 31.40 | 31.48 | 30.96 | 31.16 | 56,808 | -0.10(-0.33%) |
Oct 09, 2006 | 30.87 | 31.26 | 30.71 | 31.26 | 45,779 | +0.23(+0.74%) |
Oct 06, 2006 | 31.41 | 31.42 | 30.83 | 31.03 | 69,570 | -0.49(-1.57%) |
Oct 05, 2006 | 31.09 | 31.54 | 31.06 | 31.52 | 102,747 | +0.48(+1.55%) |
Oct 04, 2006 | 30.16 | 31.10 | 30.16 | 31.04 | 156,656 | +0.75(+2.46%) |
Oct 03, 2006 | 30.28 | 30.77 | 29.99 | 30.30 | 107,892 | -0.10(-0.33%) |
Oct 02, 2006 | 30.22 | 30.67 | 30.21 | 30.40 | 106,111 | +0.09(+0.29%) |
Sep 29, 2006 | 30.73 | 30.84 | 30.31 | 30.31 | 174,072 | -0.33(-1.06%) |
Sep 28, 2006 | 30.99 | 31.07 | 30.41 | 30.64 | 128,660 | -0.20(-0.66%) |
Sep 27, 2006 | 30.52 | 31.15 | 30.52 | 30.84 | 97,281 | +0.16(+0.51%) |
Sep 26, 2006 | 30.36 | 30.78 | 29.99 | 30.68 | 82,813 | +0.41(+1.34%) |
Sep 25, 2006 | 30.33 | 30.47 | 30.03 | 30.28 | 158,045 | +0.07(+0.22%) |
Sep 22, 2006 | 30.48 | 30.53 | 30.12 | 30.21 | 135,816 | -0.41(-1.33%) |
Sep 21, 2006 | 31.13 | 31.15 | 30.45 | 30.62 | 138,970 | -0.33(-1.07%) |
Sep 20, 2006 | 30.81 | 31.11 | 30.56 | 30.95 | 183,586 | +0.39(+1.29%) |
Sep 19, 2006 | 30.43 | 30.64 | 29.92 | 30.56 | 274,930 | +0.07(+0.22%) |
Sep 18, 2006 | 30.41 | 30.75 | 30.29 | 30.49 | 181,881 | -0.07(-0.24%) |
Sep 15, 2006 | 30.51 | 30.98 | 30.50 | 30.56 | 491,643 | +0.20(+0.67%) |
Sep 14, 2006 | 30.22 | 30.45 | 29.95 | 30.36 | 218,000 | -0.07(-0.22%) |
Sep 13, 2006 | 30.31 | 30.43 | 29.91 | 30.43 | 90,221 | +0.17(+0.56%) |
Sep 12, 2006 | 29.59 | 30.29 | 29.59 | 30.26 | 182,789 | +0.57(+1.92%) |
Sep 11, 2006 | 29.04 | 29.72 | 28.85 | 29.69 | 134,444 | +0.44(+1.50%) |
Sep 08, 2006 | 29.21 | 29.50 | 29.03 | 29.25 | 148,546 | +0.02(+0.07%) |
Sep 07, 2006 | 29.41 | 29.58 | 29.13 | 29.23 | 184,134 | -0.24(-0.80%) |
Sep 06, 2006 | 29.45 | 29.73 | 29.25 | 29.47 | 285,120 | -0.26(-0.87%) |
Sep 05, 2006 | 30.33 | 30.33 | 29.67 | 29.72 | 302,686 | -0.51(-1.70%) |
Sep 01, 2006 | 30.02 | 30.41 | 29.80 | 30.24 | 174,623 | +0.35(+1.16%) |
Aug 31, 2006 | 30.08 | 30.33 | 29.82 | 29.89 | 226,461 | -0.29(-0.96%) |
Aug 30, 2006 | 29.95 | 30.35 | 29.89 | 30.18 | 172,563 | +0.18(+0.61%) |
Aug 29, 2006 | 29.97 | 30.03 | 29.78 | 30.00 | 272,798 | +0.17(+0.57%) |
Aug 28, 2006 | 29.80 | 30.21 | 29.80 | 29.83 | 308,575 | +0.04(+0.14%) |
Aug 25, 2006 | 29.88 | 30.39 | 29.77 | 29.79 | 292,327 | -0.24(-0.81%) |
Aug 24, 2006 | 29.72 | 30.29 | 29.72 | 30.03 | 232,915 | +0.17(+0.57%) |
Aug 23, 2006 | 29.70 | 30.04 | 29.66 | 29.87 | 316,076 | +0.15(+0.50%) |
Aug 22, 2006 | 28.95 | 29.80 | 28.95 | 29.72 | 325,220 | +0.67(+2.31%) |
Aug 21, 2006 | 28.78 | 29.14 | 28.78 | 29.05 | 188,119 | -0.02(-0.07%) |
Aug 18, 2006 | 29.22 | 29.36 | 28.69 | 29.07 | 209,213 | -0.05(-0.19%) |
Aug 17, 2006 | 29.09 | 29.99 | 28.59 | 29.12 | 1,105,405 | +1.45(+5.24%) |
Aug 16, 2006 | 26.97 | 27.68 | 26.70 | 27.67 | 235,505 | +0.72(+2.69%) |
Aug 15, 2006 | 26.99 | 27.16 | 26.65 | 26.95 | 114,098 | +0.33(+1.22%) |
Aug 14, 2006 | 26.63 | 27.08 | 26.57 | 26.62 | 104,035 | +0.07(+0.25%) |
Aug 11, 2006 | 26.57 | 26.57 | 26.35 | 26.55 | 89,258 | +0.01(+0.05%) |
Aug 10, 2006 | 25.87 | 26.63 | 25.84 | 26.54 | 175,296 | +0.61(+2.35%) |
Aug 09, 2006 | 26.14 | 26.55 | 25.90 | 25.93 | 110,164 | -0.14(-0.55%) |
Aug 08, 2006 | 26.24 | 26.80 | 26.03 | 26.07 | 119,188 | -0.18(-0.67%) |
Aug 07, 2006 | 26.30 | 26.35 | 26.05 | 26.25 | 86,879 | -0.16(-0.59%) |
Aug 04, 2006 | 26.76 | 27.02 | 26.12 | 26.40 | 111,121 | -0.20(-0.76%) |
Aug 03, 2006 | 26.35 | 26.64 | 26.20 | 26.61 | 130,034 | +0.18(+0.69%) |
Aug 02, 2006 | 26.03 | 26.53 | 25.96 | 26.43 | 129,746 | +0.56(+2.15%) |
Aug 01, 2006 | 25.80 | 25.99 | 25.60 | 25.87 | 99,854 | -0.08(-0.31%) |
Jul 31, 2006 | 26.30 | 26.30 | 25.79 | 25.95 | 139,886 | -0.31(-1.19%) |
Jul 28, 2006 | 25.63 | 26.37 | 25.63 | 26.26 | 126,172 | +0.79(+3.08%) |
Jul 27, 2006 | 25.73 | 26.07 | 25.38 | 25.48 | 144,061 | -0.09(-0.34%) |
Jul 26, 2006 | 25.82 | 25.96 | 25.31 | 25.57 | 276,578 | -0.41(-1.56%) |
Jul 25, 2006 | 26.05 | 26.47 | 25.86 | 25.97 | 163,548 | -0.08(-0.31%) |
Jul 24, 2006 | 25.52 | 26.35 | 25.69 | 26.05 | 147,853 | +0.54(+2.10%) |
Jul 21, 2006 | 25.89 | 25.97 | 25.25 | 25.52 | 136,460 | -0.46(-1.77%) |
Jul 20, 2006 | 26.44 | 26.71 | 25.94 | 25.98 | 107,040 | -0.51(-1.92%) |
Jul 19, 2006 | 25.72 | 26.69 | 25.72 | 26.49 | 158,185 | +0.68(+2.62%) |
Jul 18, 2006 | 25.78 | 25.95 | 25.31 | 25.81 | 123,229 | +0.18(+0.69%) |
Jul 17, 2006 | 25.59 | 25.93 | 25.45 | 25.63 | 83,530 | -0.06(-0.24%) |
Jul 14, 2006 | 25.83 | 25.99 | 25.50 | 25.69 | 130,299 | -0.07(-0.26%) |
Jul 13, 2006 | 26.29 | 26.29 | 25.73 | 25.76 | 144,459 | -0.64(-2.41%) |
Jul 12, 2006 | 26.64 | 26.70 | 26.36 | 26.40 | 101,567 | -0.35(-1.32%) |
Jul 11, 2006 | 26.32 | 26.75 | 26.19 | 26.75 | 146,997 | +0.33(+1.23%) |
Jul 10, 2006 | 26.55 | 26.87 | 26.43 | 26.43 | 164,647 | -0.22(-0.84%) |
Jul 07, 2006 | 26.48 | 26.97 | 26.47 | 26.65 | 149,247 | +0.10(+0.38%) |
Jul 06, 2006 | 26.59 | 27.00 | 26.41 | 26.55 | 202,736 | +0.07(+0.26%) |
Jul 05, 2006 | 26.91 | 27.16 | 26.36 | 26.48 | 252,264 | -0.47(-1.76%) |
Jul 03, 2006 | 26.59 | 27.13 | 26.59 | 26.95 | 168,303 | +0.22(+0.84%) |
Jun 30, 2006 | 26.58 | 26.73 | 25.82 | 26.73 | 982,276 | +0.16(+0.61%) |
Jun 29, 2006 | 25.91 | 26.57 | 25.73 | 26.57 | 206,726 | +0.78(+3.02%) |
Jun 28, 2006 | 25.88 | 25.96 | 25.52 | 25.79 | 160,366 | +0.05(+0.18%) |
Jun 27, 2006 | 26.28 | 26.36 | 25.67 | 25.74 | 140,395 | -0.48(-1.83%) |
Jun 26, 2006 | 25.84 | 26.24 | 25.80 | 26.22 | 132,600 | +0.42(+1.63%) |
Jun 23, 2006 | 25.50 | 25.93 | 25.31 | 25.80 | 164,288 | +0.18(+0.69%) |
Jun 22, 2006 | 25.85 | 26.02 | 25.40 | 25.63 | 211,634 | -0.33(-1.28%) |
Jun 21, 2006 | 25.50 | 26.09 | 25.50 | 25.96 | 152,505 | +0.41(+1.59%) |
Jun 20, 2006 | 25.63 | 26.03 | 25.47 | 25.55 | 169,114 | +0.00(+0.00%) |
Jun 19, 2006 | 25.80 | 25.90 | 25.51 | 25.55 | 201,554 | -0.20(-0.76%) |
Jun 16, 2006 | 26.07 | 26.36 | 25.75 | 25.75 | 738,082 | -0.32(-1.22%) |
Jun 15, 2006 | 25.77 | 26.07 | 25.73 | 26.07 | 166,031 | +0.48(+1.88%) |
Jun 14, 2006 | 25.49 | 25.88 | 25.44 | 25.59 | 211,885 | -0.02(-0.08%) |
Jun 13, 2006 | 25.44 | 26.11 | 25.42 | 25.61 | 234,428 | +0.05(+0.19%) |
Jun 12, 2006 | 25.88 | 26.07 | 25.54 | 25.56 | 199,531 | -0.34(-1.31%) |
Jun 09, 2006 | 26.22 | 26.34 | 25.78 | 25.90 | 146,665 | -0.19(-0.73%) |
Jun 08, 2006 | 25.78 | 26.30 | 25.46 | 26.09 | 250,512 | +0.14(+0.52%) |
Jun 07, 2006 | 26.10 | 26.56 | 25.88 | 25.95 | 208,869 | -0.11(-0.42%) |
Jun 06, 2006 | 26.30 | 26.57 | 25.89 | 26.06 | 188,612 | -0.18(-0.70%) |
Jun 05, 2006 | 27.13 | 27.81 | 26.13 | 26.24 | 221,221 | -1.00(-3.65%) |
Jun 02, 2006 | 27.13 | 27.29 | 26.81 | 27.24 | 159,020 | +0.24(+0.90%) |
Jun 01, 2006 | 26.45 | 27.01 | 26.45 | 26.99 | 183,762 | +0.60(+2.28%) |
May 31, 2006 | 26.07 | 26.57 | 26.07 | 26.39 | 244,408 | +0.26(+1.01%) |
May 30, 2006 | 26.45 | 26.65 | 26.12 | 26.13 | 137,304 | -0.41(-1.56%) |
May 26, 2006 | 27.13 | 27.24 | 26.49 | 26.54 | 168,130 | -0.59(-2.17%) |
May 25, 2006 | 26.87 | 27.19 | 26.45 | 27.13 | 166,400 | +0.53(+1.99%) |
May 24, 2006 | 26.30 | 26.82 | 25.90 | 26.60 | 317,498 | +0.30(+1.16%) |
May 23, 2006 | 26.87 | 27.14 | 26.22 | 26.30 | 201,328 | -0.45(-1.67%) |
May 22, 2006 | 26.76 | 27.06 | 26.49 | 26.74 | 220,887 | -0.20(-0.73%) |
May 19, 2006 | 26.69 | 27.20 | 26.45 | 26.94 | 191,796 | +0.20(+0.73%) |
May 18, 2006 | 27.05 | 27.20 | 26.70 | 26.74 | 168,384 | -0.18(-0.68%) |
May 17, 2006 | 27.05 | 27.29 | 26.63 | 26.93 | 163,438 | -0.39(-1.41%) |
May 16, 2006 | 27.31 | 27.44 | 27.07 | 27.31 | 135,998 | +0.11(+0.40%) |
May 15, 2006 | 26.78 | 27.37 | 26.78 | 27.20 | 236,783 | +0.24(+0.88%) |
May 12, 2006 | 27.01 | 27.18 | 26.75 | 26.97 | 148,084 | -0.19(-0.70%) |
May 11, 2006 | 27.50 | 27.52 | 27.08 | 27.16 | 136,091 | -0.40(-1.45%) |
May 10, 2006 | 27.43 | 27.64 | 27.43 | 27.56 | 108,630 | +0.01(+0.05%) |
May 09, 2006 | 27.52 | 27.60 | 27.45 | 27.54 | 147,412 | -0.05(-0.20%) |
May 08, 2006 | 27.55 | 27.74 | 27.50 | 27.60 | 109,361 | -0.04(-0.15%) |
May 05, 2006 | 27.63 | 27.86 | 27.50 | 27.64 | 131,532 | +0.14(+0.52%) |
May 04, 2006 | 27.22 | 27.51 | 27.22 | 27.50 | 169,236 | +0.21(+0.77%) |
May 03, 2006 | 27.27 | 27.43 | 27.20 | 27.29 | 205,597 | -0.06(-0.22%) |
May 02, 2006 | 27.41 | 27.54 | 27.27 | 27.35 | 226,717 | -0.06(-0.22%) |
May 01, 2006 | 27.80 | 27.96 | 27.41 | 27.41 | 308,755 | -0.39(-1.41%) |
Apr 28, 2006 | 27.32 | 27.80 | 27.32 | 27.80 | 250,139 | -0.20(-0.73%) |
Apr 27, 2006 | 27.83 | 28.50 | 27.79 | 28.00 | 87,189 | -0.09(-0.31%) |
Apr 26, 2006 | 27.94 | 28.44 | 27.94 | 28.09 | 62,224 | +0.15(+0.53%) |
Apr 25, 2006 | 28.24 | 28.24 | 27.52 | 27.94 | 258,012 | -0.41(-1.46%) |
Apr 24, 2006 | 28.33 | 28.44 | 28.15 | 28.36 | 109,850 | -0.09(-0.31%) |
Apr 21, 2006 | 28.65 | 28.65 | 28.06 | 28.44 | 189,958 | +0.05(+0.17%) |
Apr 20, 2006 | 28.40 | 28.54 | 28.13 | 28.40 | 74,219 | -0.08(-0.29%) |
Apr 19, 2006 | 28.42 | 28.61 | 28.27 | 28.48 | 189,608 | +0.01(+0.05%) |
Apr 18, 2006 | 27.77 | 28.54 | 27.90 | 28.46 | 376,991 | +0.69(+2.49%) |
Apr 17, 2006 | 27.80 | 28.04 | 27.59 | 27.77 | 195,092 | -0.11(-0.39%) |
Apr 13, 2006 | 27.85 | 28.15 | 27.69 | 27.88 | 89,585 | -0.09(-0.34%) |
Apr 12, 2006 | 27.64 | 28.13 | 27.53 | 27.98 | 144,432 | +0.34(+1.23%) |
Apr 11, 2006 | 27.96 | 28.25 | 27.57 | 27.64 | 159,116 | -0.35(-1.23%) |
Apr 10, 2006 | 27.98 | 28.48 | 27.85 | 27.98 | 105,787 | -0.06(-0.22%) |
Apr 07, 2006 | 28.44 | 28.61 | 27.89 | 28.04 | 169,316 | -0.33(-1.17%) |
Apr 06, 2006 | 28.36 | 28.50 | 28.31 | 28.38 | 145,584 | -0.07(-0.26%) |
Apr 05, 2006 | 28.40 | 28.56 | 28.37 | 28.45 | 202,186 | +0.01(+0.05%) |
Apr 04, 2006 | 28.32 | 28.52 | 28.15 | 28.44 | 136,136 | +0.20(+0.70%) |