Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.01 | 28.18 | 27.22 | 27.22 | 1,284,073 | -0.85(-3.04%) |
Apr 27, 2007 | 28.04 | 28.39 | 27.73 | 28.07 | 725,307 | -0.12(-0.44%) |
Apr 26, 2007 | 27.66 | 28.54 | 27.55 | 28.20 | 1,516,116 | +0.52(+1.87%) |
Apr 25, 2007 | 27.75 | 28.00 | 27.66 | 27.68 | 984,117 | +0.07(+0.25%) |
Apr 24, 2007 | 27.75 | 27.75 | 27.07 | 27.61 | 1,232,180 | -0.12(-0.42%) |
Apr 23, 2007 | 28.11 | 28.20 | 27.58 | 27.73 | 699,637 | -0.50(-1.78%) |
Apr 20, 2007 | 28.11 | 28.23 | 27.60 | 28.23 | 1,128,191 | +0.42(+1.51%) |
Apr 19, 2007 | 27.49 | 27.82 | 27.45 | 27.81 | 736,055 | +0.14(+0.52%) |
Apr 18, 2007 | 27.71 | 27.87 | 27.55 | 27.67 | 554,946 | -0.21(-0.74%) |
Apr 17, 2007 | 27.89 | 27.95 | 27.76 | 27.87 | 521,396 | -0.01(-0.05%) |
Apr 16, 2007 | 27.88 | 28.09 | 27.75 | 27.89 | 558,286 | +0.04(+0.15%) |
Apr 13, 2007 | 28.00 | 28.09 | 27.58 | 27.84 | 767,762 | -0.03(-0.10%) |
Apr 12, 2007 | 27.89 | 28.06 | 27.43 | 27.87 | 672,877 | -0.01(-0.05%) |
Apr 11, 2007 | 27.89 | 28.11 | 27.80 | 27.89 | 669,682 | -0.01(-0.02%) |
Apr 10, 2007 | 28.16 | 28.30 | 27.79 | 27.89 | 679,092 | -0.27(-0.95%) |
Apr 09, 2007 | 27.93 | 28.26 | 27.84 | 28.16 | 1,028,559 | +0.25(+0.91%) |
Apr 05, 2007 | 27.49 | 28.04 | 27.44 | 27.91 | 1,500,721 | +0.50(+1.83%) |
Apr 04, 2007 | 27.29 | 27.40 | 27.06 | 27.40 | 643,975 | +0.06(+0.20%) |
Apr 03, 2007 | 27.38 | 27.59 | 27.27 | 27.35 | 801,556 | +0.13(+0.48%) |
Apr 02, 2007 | 27.20 | 27.43 | 26.96 | 27.22 | 606,214 | +0.06(+0.20%) |
Mar 30, 2007 | 27.06 | 27.38 | 26.87 | 27.16 | 769,314 | +0.10(+0.36%) |
Mar 29, 2007 | 27.27 | 27.60 | 26.85 | 27.07 | 2,151,378 | +0.12(+0.43%) |
Mar 28, 2007 | 26.87 | 27.00 | 26.74 | 26.95 | 1,464,848 | +0.08(+0.31%) |
Mar 27, 2007 | 26.69 | 26.89 | 26.58 | 26.87 | 806,349 | -0.03(-0.10%) |
Mar 26, 2007 | 26.53 | 26.92 | 26.45 | 26.89 | 1,059,204 | +0.35(+1.32%) |
Mar 23, 2007 | 26.14 | 26.61 | 25.97 | 26.54 | 993,558 | +0.45(+1.71%) |
Mar 22, 2007 | 26.52 | 26.85 | 25.85 | 26.10 | 2,114,488 | -0.76(-2.82%) |
Mar 21, 2007 | 26.07 | 27.01 | 25.95 | 26.85 | 2,020,665 | +0.79(+3.04%) |
Mar 20, 2007 | 25.80 | 26.10 | 25.68 | 26.06 | 788,339 | +0.16(+0.61%) |
Mar 19, 2007 | 25.55 | 26.01 | 25.55 | 25.90 | 880,129 | +0.38(+1.48%) |
Mar 16, 2007 | 25.74 | 25.82 | 25.50 | 25.52 | 885,212 | -0.21(-0.80%) |
Mar 15, 2007 | 25.64 | 26.08 | 25.64 | 25.73 | 878,095 | +0.07(+0.27%) |
Mar 14, 2007 | 25.91 | 25.93 | 25.18 | 25.66 | 1,600,789 | -0.26(-1.01%) |
Mar 13, 2007 | 26.34 | 26.23 | 25.64 | 25.92 | 1,559,106 | -0.41(-1.57%) |
Mar 12, 2007 | 26.26 | 26.38 | 26.03 | 26.34 | 1,142,715 | +0.30(+1.16%) |
Mar 09, 2007 | 26.16 | 26.30 | 25.96 | 26.03 | 1,408,061 | -0.03(-0.13%) |
Mar 08, 2007 | 25.90 | 26.29 | 25.74 | 26.07 | 2,164,449 | +0.75(+2.96%) |
Mar 07, 2007 | 24.89 | 25.79 | 24.89 | 25.32 | 3,337,954 | +0.32(+1.29%) |
Mar 06, 2007 | 24.89 | 25.08 | 24.31 | 24.99 | 4,411,392 | +0.51(+2.08%) |
Mar 05, 2007 | 25.81 | 25.81 | 24.39 | 24.48 | 6,209,557 | -3.14(-11.37%) |
Mar 02, 2007 | 28.02 | 28.38 | 27.58 | 27.62 | 643,539 | -0.47(-1.67%) |
Mar 01, 2007 | 27.94 | 28.42 | 27.56 | 28.09 | 1,142,157 | -0.04(-0.15%) |
Feb 28, 2007 | 28.00 | 28.20 | 27.62 | 28.13 | 1,134,001 | +0.17(+0.59%) |
Feb 27, 2007 | 28.44 | 28.51 | 27.88 | 27.97 | 980,196 | -0.76(-2.64%) |
Feb 26, 2007 | 28.91 | 29.06 | 28.60 | 28.73 | 398,091 | -0.21(-0.71%) |
Feb 23, 2007 | 29.35 | 29.57 | 28.80 | 28.93 | 524,010 | -0.40(-1.36%) |
Feb 22, 2007 | 29.40 | 29.41 | 28.99 | 29.33 | 494,527 | +0.00(+0.00%) |
Feb 21, 2007 | 29.60 | 29.77 | 29.26 | 29.33 | 506,582 | -0.32(-1.09%) |
Feb 20, 2007 | 29.54 | 29.70 | 29.33 | 29.66 | 431,059 | +0.12(+0.40%) |
Feb 16, 2007 | 28.99 | 29.71 | 28.90 | 29.54 | 864,879 | +0.56(+1.95%) |
Feb 15, 2007 | 28.88 | 29.06 | 28.68 | 28.97 | 378,629 | +0.18(+0.62%) |
Feb 14, 2007 | 29.08 | 29.10 | 28.70 | 28.79 | 525,560 | -0.24(-0.83%) |
Feb 13, 2007 | 28.63 | 29.04 | 28.63 | 29.04 | 667,978 | +0.43(+1.49%) |
Feb 12, 2007 | 28.55 | 28.73 | 28.40 | 28.61 | 749,881 | +0.21(+0.73%) |
Feb 09, 2007 | 28.37 | 28.64 | 28.31 | 28.40 | 614,202 | +0.03(+0.12%) |
Feb 08, 2007 | 28.22 | 28.39 | 28.14 | 28.37 | 368,318 | +0.08(+0.29%) |
Feb 07, 2007 | 28.40 | 28.44 | 28.20 | 28.29 | 536,501 | -0.09(-0.32%) |
Feb 06, 2007 | 28.24 | 28.46 | 28.13 | 28.37 | 422,781 | -0.01(-0.02%) |
Feb 05, 2007 | 28.81 | 28.95 | 28.31 | 28.38 | 995,591 | +0.54(+1.95%) |
Feb 02, 2007 | 27.58 | 27.95 | 27.57 | 27.84 | 657,772 | +0.24(+0.87%) |
Feb 01, 2007 | 26.93 | 27.67 | 26.93 | 27.60 | 1,009,534 | +0.79(+2.95%) |
Jan 31, 2007 | 26.70 | 26.88 | 26.63 | 26.80 | 1,343,286 | +0.01(+0.05%) |
Jan 30, 2007 | 26.97 | 27.13 | 26.68 | 26.79 | 490,461 | -0.10(-0.36%) |
Jan 29, 2007 | 26.78 | 27.18 | 26.77 | 26.89 | 844,546 | +0.09(+0.33%) |
Jan 26, 2007 | 27.31 | 27.38 | 26.51 | 26.80 | 708,750 | +0.03(+0.13%) |
Jan 25, 2007 | 26.97 | 26.98 | 26.67 | 26.76 | 634,535 | -0.21(-0.77%) |
Jan 24, 2007 | 26.90 | 27.08 | 26.82 | 26.97 | 579,636 | +0.17(+0.62%) |
Jan 23, 2007 | 27.19 | 27.19 | 26.80 | 26.80 | 901,188 | -0.40(-1.47%) |
Jan 22, 2007 | 27.58 | 27.58 | 26.85 | 27.20 | 864,879 | -0.32(-1.15%) |
Jan 19, 2007 | 27.71 | 27.81 | 27.27 | 27.52 | 1,137,196 | +0.10(+0.35%) |
Jan 18, 2007 | 27.55 | 27.67 | 27.31 | 27.42 | 646,444 | -0.28(-0.99%) |
Jan 17, 2007 | 27.68 | 27.89 | 27.54 | 27.70 | 354,375 | -0.02(-0.07%) |
Jan 16, 2007 | 28.48 | 28.48 | 27.64 | 27.72 | 622,335 | -0.63(-2.23%) |
Jan 12, 2007 | 28.20 | 28.45 | 27.99 | 28.35 | 356,989 | +0.21(+0.76%) |
Jan 11, 2007 | 27.70 | 28.29 | 27.68 | 28.14 | 592,126 | +0.47(+1.69%) |
Jan 10, 2007 | 27.53 | 27.75 | 27.25 | 27.67 | 808,818 | +0.14(+0.50%) |
Jan 09, 2007 | 27.14 | 27.69 | 27.08 | 27.53 | 878,240 | +0.33(+1.21%) |
Jan 08, 2007 | 27.49 | 27.50 | 27.17 | 27.20 | 1,111,780 | -0.37(-1.35%) |
Jan 05, 2007 | 27.56 | 27.78 | 27.51 | 27.58 | 1,506,966 | -0.02(-0.08%) |
Jan 04, 2007 | 27.67 | 27.71 | 27.20 | 27.60 | 1,542,694 | -0.14(-0.52%) |
Jan 03, 2007 | 27.51 | 27.82 | 27.36 | 27.74 | 1,023,476 | +0.40(+1.46%) |
Dec 29, 2006 | 27.42 | 27.66 | 27.24 | 27.34 | 871,414 | -0.14(-0.53%) |
Dec 28, 2006 | 27.65 | 27.71 | 27.38 | 27.49 | 461,849 | -0.26(-0.94%) |
Dec 27, 2006 | 27.70 | 27.81 | 27.55 | 27.75 | 286,985 | +0.12(+0.42%) |
Dec 26, 2006 | 27.75 | 27.75 | 27.38 | 27.63 | 599,242 | -0.10(-0.37%) |
Dec 22, 2006 | 27.78 | 27.86 | 27.40 | 27.73 | 660,241 | +0.04(+0.15%) |
Dec 21, 2006 | 28.26 | 28.31 | 27.66 | 27.69 | 898,138 | -0.32(-1.16%) |
Dec 20, 2006 | 28.01 | 28.14 | 27.89 | 28.02 | 1,101,613 | +0.08(+0.30%) |
Dec 19, 2006 | 28.23 | 28.23 | 27.61 | 27.93 | 1,187,447 | -0.39(-1.36%) |
Dec 18, 2006 | 28.64 | 28.69 | 28.26 | 28.32 | 907,433 | -0.15(-0.53%) |
Dec 15, 2006 | 28.88 | 29.06 | 28.37 | 28.47 | 1,370,154 | -0.21(-0.74%) |
Dec 14, 2006 | 28.51 | 28.85 | 28.48 | 28.68 | 1,148,524 | +0.16(+0.56%) |
Dec 13, 2006 | 28.68 | 28.71 | 28.13 | 28.53 | 1,437,834 | -0.10(-0.34%) |
Dec 12, 2006 | 28.51 | 28.70 | 28.40 | 28.62 | 980,486 | +0.05(+0.17%) |
Dec 11, 2006 | 28.59 | 28.77 | 28.35 | 28.57 | 636,278 | -0.01(-0.05%) |
Dec 08, 2006 | 28.63 | 28.86 | 28.42 | 28.59 | 483,490 | -0.03(-0.12%) |
Dec 07, 2006 | 28.93 | 29.16 | 28.55 | 28.62 | 829,296 | -0.28(-0.95%) |
Dec 06, 2006 | 28.92 | 29.07 | 28.41 | 28.90 | 2,727,383 | +1.26(+4.56%) |
Dec 05, 2006 | 27.85 | 28.05 | 27.46 | 27.64 | 1,020,426 | -0.21(-0.74%) |
Dec 04, 2006 | 27.22 | 28.10 | 27.22 | 27.84 | 1,235,811 | +0.69(+2.54%) |
Dec 01, 2006 | 27.16 | 27.71 | 26.89 | 27.16 | 1,301,312 | -0.40(-1.45%) |
Nov 30, 2006 | 27.35 | 27.69 | 27.14 | 27.56 | 1,482,276 | +0.31(+1.14%) |
Nov 29, 2006 | 27.06 | 27.33 | 27.06 | 27.25 | 1,195,871 | +0.23(+0.87%) |
Nov 28, 2006 | 26.75 | 27.19 | 26.67 | 27.01 | 1,507,838 | +0.17(+0.64%) |
Nov 27, 2006 | 27.78 | 27.78 | 26.59 | 26.84 | 1,501,157 | -0.48(-1.76%) |
Nov 24, 2006 | 27.17 | 27.40 | 26.99 | 27.32 | 357,425 | -0.09(-0.33%) |
Nov 22, 2006 | 27.18 | 27.53 | 27.08 | 27.41 | 1,823,435 | +0.32(+1.19%) |
Nov 21, 2006 | 26.37 | 27.14 | 26.37 | 27.09 | 2,104,176 | +0.80(+3.04%) |
Nov 20, 2006 | 27.27 | 27.27 | 26.18 | 26.29 | 2,434,733 | -0.66(-2.45%) |
Nov 17, 2006 | 27.79 | 27.80 | 26.89 | 26.95 | 2,673,355 | -0.87(-3.12%) |
Nov 16, 2006 | 29.61 | 29.61 | 27.50 | 27.82 | 3,709,613 | -1.54(-5.23%) |
Nov 15, 2006 | 29.70 | 29.82 | 29.26 | 29.35 | 1,551,408 | -0.34(-1.16%) |
Nov 14, 2006 | 29.33 | 29.73 | 29.12 | 29.70 | 1,218,964 | +0.74(+2.54%) |
Nov 13, 2006 | 29.16 | 29.59 | 28.90 | 28.96 | 1,243,944 | -0.14(-0.50%) |
Nov 10, 2006 | 29.08 | 29.19 | 28.75 | 29.10 | 722,693 | +0.16(+0.55%) |
Nov 09, 2006 | 28.70 | 29.93 | 28.70 | 28.95 | 1,902,879 | -0.10(-0.33%) |
Nov 08, 2006 | 28.64 | 29.17 | 28.41 | 29.04 | 599,533 | +0.35(+1.22%) |
Nov 07, 2006 | 28.88 | 29.13 | 28.65 | 28.69 | 745,785 | -0.02(-0.07%) |
Nov 06, 2006 | 28.33 | 28.77 | 28.22 | 28.71 | 686,965 | +0.78(+2.79%) |
Nov 03, 2006 | 28.21 | 28.37 | 27.71 | 27.93 | 736,055 | -0.14(-0.49%) |
Nov 02, 2006 | 28.05 | 28.41 | 27.76 | 28.07 | 880,709 | -0.15(-0.54%) |
Nov 01, 2006 | 28.64 | 28.88 | 28.15 | 28.22 | 795,020 | -0.22(-0.77%) |
Oct 31, 2006 | 28.88 | 28.92 | 28.22 | 28.44 | 555,381 | -0.31(-1.08%) |
Oct 30, 2006 | 28.29 | 28.90 | 28.26 | 28.75 | 555,962 | +0.48(+1.68%) |
Oct 27, 2006 | 28.74 | 28.79 | 28.24 | 28.28 | 500,918 | -0.39(-1.34%) |
Oct 26, 2006 | 28.35 | 28.77 | 28.19 | 28.66 | 938,804 | +0.60(+2.13%) |
Oct 25, 2006 | 28.11 | 28.46 | 27.93 | 28.06 | 867,493 | -0.14(-0.49%) |
Oct 24, 2006 | 28.23 | 28.64 | 27.93 | 28.20 | 704,538 | -0.03(-0.10%) |
Oct 23, 2006 | 27.87 | 28.75 | 27.62 | 28.23 | 2,033,010 | +1.32(+4.91%) |
Oct 20, 2006 | 27.08 | 27.30 | 26.72 | 26.91 | 1,138,358 | +0.23(+0.85%) |
Oct 19, 2006 | 26.80 | 26.85 | 26.34 | 26.68 | 2,217,460 | -0.06(-0.23%) |
Oct 18, 2006 | 26.78 | 27.10 | 26.52 | 26.74 | 1,184,543 | +0.03(+0.10%) |
Oct 17, 2006 | 27.05 | 27.08 | 26.60 | 26.72 | 407,676 | -0.33(-1.22%) |
Oct 16, 2006 | 26.82 | 27.27 | 26.80 | 27.05 | 1,117,589 | +0.23(+0.87%) |
Oct 13, 2006 | 26.63 | 26.91 | 26.47 | 26.81 | 669,101 | +0.09(+0.33%) |
Oct 12, 2006 | 26.41 | 26.73 | 26.09 | 26.72 | 788,630 | +0.49(+1.86%) |
Oct 11, 2006 | 26.29 | 26.37 | 25.96 | 26.23 | 874,900 | -0.14(-0.55%) |
Oct 10, 2006 | 26.71 | 26.84 | 26.30 | 26.38 | 745,785 | -0.28(-1.03%) |
Oct 09, 2006 | 26.34 | 26.69 | 26.07 | 26.65 | 378,339 | +0.27(+1.02%) |
Oct 06, 2006 | 26.72 | 26.72 | 26.12 | 26.38 | 566,710 | -0.43(-1.62%) |
Oct 05, 2006 | 26.87 | 26.94 | 26.34 | 26.82 | 858,779 | -0.05(-0.20%) |
Oct 04, 2006 | 26.44 | 26.94 | 26.29 | 26.87 | 809,253 | +0.35(+1.32%) |
Oct 03, 2006 | 26.02 | 26.65 | 25.93 | 26.52 | 564,241 | +0.51(+1.96%) |
Oct 02, 2006 | 26.12 | 26.48 | 25.81 | 26.01 | 694,953 | -0.11(-0.42%) |
Sep 29, 2006 | 26.38 | 26.83 | 26.05 | 26.12 | 1,147,362 | -0.23(-0.86%) |
Sep 28, 2006 | 26.58 | 26.84 | 26.03 | 26.35 | 1,026,671 | -0.13(-0.49%) |
Sep 27, 2006 | 25.65 | 26.60 | 25.65 | 26.48 | 1,608,631 | +0.25(+0.94%) |
Sep 26, 2006 | 26.45 | 26.96 | 25.99 | 26.23 | 1,134,291 | -0.15(-0.57%) |
Sep 25, 2006 | 26.34 | 26.49 | 25.70 | 26.38 | 2,310,556 | +1.12(+4.44%) |
Sep 22, 2006 | 24.44 | 25.26 | 24.41 | 25.26 | 1,333,845 | +0.84(+3.44%) |
Sep 21, 2006 | 25.24 | 25.24 | 24.40 | 24.42 | 862,410 | -0.81(-3.22%) |
Sep 20, 2006 | 24.80 | 25.30 | 24.77 | 25.23 | 1,085,637 | +0.55(+2.23%) |
Sep 19, 2006 | 25.21 | 25.28 | 24.55 | 24.68 | 1,374,366 | -0.29(-1.16%) |
Sep 18, 2006 | 24.75 | 25.14 | 24.65 | 24.97 | 1,076,778 | +0.04(+0.17%) |
Sep 15, 2006 | 25.30 | 25.48 | 24.70 | 24.93 | 1,301,312 | -0.10(-0.39%) |
Sep 14, 2006 | 25.10 | 25.19 | 24.68 | 25.03 | 630,468 | -0.08(-0.30%) |
Sep 13, 2006 | 25.17 | 25.22 | 24.77 | 25.10 | 1,057,316 | -0.31(-1.22%) |
Sep 12, 2006 | 24.69 | 25.52 | 24.62 | 25.41 | 1,464,557 | +0.63(+2.56%) |
Sep 11, 2006 | 24.59 | 24.95 | 24.28 | 24.78 | 975,984 | +0.19(+0.78%) |
Sep 08, 2006 | 24.27 | 24.64 | 24.12 | 24.59 | 1,315,545 | -0.02(-0.08%) |
Sep 07, 2006 | 24.70 | 24.75 | 24.32 | 24.61 | 1,162,176 | -0.08(-0.33%) |
Sep 06, 2006 | 24.68 | 25.10 | 24.53 | 24.69 | 1,217,947 | -0.58(-2.29%) |
Sep 05, 2006 | 25.06 | 25.47 | 25.06 | 25.27 | 805,623 | +0.13(+0.52%) |
Sep 01, 2006 | 25.07 | 25.18 | 24.75 | 25.14 | 444,566 | +0.10(+0.41%) |
Aug 31, 2006 | 25.26 | 25.41 | 24.87 | 25.04 | 868,945 | -0.16(-0.63%) |
Aug 30, 2006 | 24.22 | 25.21 | 24.18 | 25.19 | 1,339,074 | +1.03(+4.24%) |
Aug 29, 2006 | 24.17 | 24.37 | 23.78 | 24.17 | 1,387,437 | -0.12(-0.48%) |
Aug 28, 2006 | 24.06 | 24.44 | 24.06 | 24.28 | 786,161 | +0.22(+0.92%) |
Aug 25, 2006 | 24.35 | 24.36 | 23.96 | 24.06 | 1,111,199 | -0.37(-1.52%) |
Aug 24, 2006 | 24.91 | 24.91 | 24.44 | 24.44 | 1,088,687 | -0.32(-1.31%) |
Aug 23, 2006 | 24.24 | 24.86 | 24.13 | 24.76 | 1,024,783 | -0.07(-0.28%) |
Aug 22, 2006 | 24.84 | 24.87 | 24.44 | 24.83 | 891,457 | -0.11(-0.44%) |
Aug 21, 2006 | 25.07 | 25.16 | 24.75 | 24.94 | 789,647 | -0.55(-2.16%) |
Aug 18, 2006 | 26.20 | 26.41 | 25.00 | 25.49 | 1,989,585 | -0.17(-0.64%) |
Aug 17, 2006 | 24.27 | 25.81 | 24.23 | 25.65 | 2,212,086 | +1.32(+5.40%) |
Aug 16, 2006 | 24.25 | 24.46 | 23.80 | 24.34 | 1,218,673 | +0.16(+0.65%) |
Aug 15, 2006 | 23.13 | 24.22 | 23.13 | 24.18 | 1,275,606 | +0.43(+1.83%) |
Aug 14, 2006 | 23.11 | 24.15 | 23.11 | 23.75 | 1,343,431 | +0.73(+3.17%) |
Aug 11, 2006 | 22.89 | 23.15 | 22.87 | 23.02 | 770,040 | +0.03(+0.15%) |
Aug 10, 2006 | 22.44 | 23.05 | 22.26 | 22.98 | 929,509 | +0.55(+2.46%) |
Aug 09, 2006 | 22.79 | 22.95 | 22.39 | 22.43 | 838,446 | -0.21(-0.91%) |
Aug 08, 2006 | 22.94 | 23.07 | 22.60 | 22.64 | 601,276 | -0.25(-1.08%) |
Aug 07, 2006 | 22.96 | 23.00 | 22.72 | 22.89 | 619,575 | -0.18(-0.78%) |
Aug 04, 2006 | 22.86 | 23.22 | 22.82 | 23.07 | 885,212 | +0.34(+1.51%) |
Aug 03, 2006 | 22.63 | 22.82 | 22.50 | 22.72 | 997,189 | +0.06(+0.24%) |
Aug 02, 2006 | 22.69 | 22.79 | 22.58 | 22.67 | 583,412 | +0.02(+0.09%) |
Aug 01, 2006 | 22.96 | 22.96 | 22.47 | 22.65 | 1,286,789 | -0.43(-1.88%) |
Jul 31, 2006 | 23.31 | 23.38 | 22.95 | 23.08 | 685,367 | -0.23(-0.97%) |
Jul 28, 2006 | 23.00 | 23.40 | 22.86 | 23.31 | 751,450 | +0.44(+1.93%) |
Jul 27, 2006 | 23.53 | 23.55 | 22.82 | 22.87 | 910,773 | -0.54(-2.29%) |
Jul 26, 2006 | 23.44 | 23.60 | 23.30 | 23.40 | 968,577 | -0.19(-0.82%) |
Jul 25, 2006 | 23.20 | 23.66 | 23.20 | 23.60 | 1,884,434 | +0.34(+1.45%) |
Jul 24, 2006 | 23.09 | 23.70 | 23.07 | 23.26 | 1,437,979 | +0.17(+0.75%) |
Jul 21, 2006 | 23.48 | 23.49 | 23.01 | 23.09 | 1,078,085 | -0.39(-1.64%) |
Jul 20, 2006 | 24.15 | 24.24 | 23.42 | 23.47 | 1,333,990 | -0.67(-2.77%) |
Jul 19, 2006 | 24.11 | 24.64 | 24.11 | 24.14 | 2,365,600 | +0.03(+0.11%) |
Jul 18, 2006 | 23.77 | 24.12 | 23.68 | 24.11 | 2,616,713 | +0.36(+1.51%) |
Jul 17, 2006 | 22.89 | 23.81 | 22.89 | 23.75 | 2,410,043 | +0.83(+3.60%) |
Jul 14, 2006 | 22.73 | 23.28 | 22.72 | 22.93 | 1,476,176 | -0.52(-2.20%) |
Jul 13, 2006 | 23.44 | 23.69 | 23.17 | 23.44 | 1,753,286 | -0.35(-1.48%) |
Jul 12, 2006 | 24.13 | 24.20 | 23.69 | 23.80 | 749,997 | -0.40(-1.65%) |
Jul 11, 2006 | 24.08 | 24.22 | 23.84 | 24.20 | 1,259,049 | -0.03(-0.11%) |
Jul 10, 2006 | 24.58 | 24.70 | 24.03 | 24.22 | 879,257 | -0.43(-1.73%) |
Jul 07, 2006 | 24.54 | 24.80 | 24.34 | 24.65 | 1,025,219 | +0.06(+0.25%) |
Jul 06, 2006 | 24.61 | 24.79 | 24.42 | 24.59 | 679,848 | -0.10(-0.39%) |
Jul 05, 2006 | 24.95 | 24.95 | 24.31 | 24.68 | 640,199 | -0.38(-1.51%) |
Jul 03, 2006 | 25.30 | 25.46 | 24.97 | 25.06 | 235,572 | -0.07(-0.27%) |
Jun 30, 2006 | 25.41 | 25.48 | 25.04 | 25.13 | 816,225 | -0.22(-0.87%) |
Jun 29, 2006 | 24.82 | 25.35 | 24.55 | 25.35 | 893,926 | +0.61(+2.45%) |
Jun 28, 2006 | 24.65 | 24.99 | 24.45 | 24.75 | 1,521,780 | +0.19(+0.76%) |
Jun 27, 2006 | 24.62 | 24.72 | 24.48 | 24.56 | 1,251,351 | -0.06(-0.25%) |
Jun 26, 2006 | 24.71 | 24.85 | 24.56 | 24.62 | 887,681 | -0.09(-0.36%) |
Jun 23, 2006 | 24.57 | 24.88 | 24.55 | 24.71 | 737,652 | +0.08(+0.31%) |
Jun 22, 2006 | 24.73 | 24.73 | 24.14 | 24.64 | 1,328,907 | -0.20(-0.80%) |
Jun 21, 2006 | 23.86 | 25.12 | 23.73 | 24.84 | 1,765,196 | +0.92(+3.83%) |
Jun 20, 2006 | 24.24 | 24.27 | 23.91 | 23.92 | 740,557 | -0.23(-0.97%) |
Jun 19, 2006 | 24.64 | 24.65 | 23.95 | 24.15 | 1,291,146 | -0.48(-1.96%) |
Jun 16, 2006 | 25.23 | 25.45 | 24.52 | 24.64 | 1,142,715 | -0.25(-1.02%) |
Jun 15, 2006 | 24.55 | 24.99 | 24.23 | 24.89 | 1,297,101 | +0.41(+1.69%) |
Jun 14, 2006 | 24.39 | 24.78 | 24.11 | 24.48 | 569,760 | +0.07(+0.28%) |
Jun 13, 2006 | 24.71 | 24.97 | 24.41 | 24.41 | 822,179 | -0.48(-1.91%) |
Jun 12, 2006 | 25.72 | 25.97 | 24.82 | 24.88 | 835,977 | -0.97(-3.75%) |
Jun 09, 2006 | 25.70 | 25.96 | 25.67 | 25.85 | 1,037,274 | +0.17(+0.67%) |
Jun 08, 2006 | 24.86 | 25.83 | 24.35 | 25.68 | 1,385,985 | +0.65(+2.59%) |
Jun 07, 2006 | 25.66 | 25.91 | 24.96 | 25.04 | 1,412,273 | -0.79(-3.04%) |
Jun 06, 2006 | 26.23 | 26.38 | 25.56 | 25.82 | 883,905 | -0.41(-1.55%) |
Jun 05, 2006 | 26.58 | 26.76 | 26.21 | 26.23 | 823,051 | -0.66(-2.46%) |
Jun 02, 2006 | 26.99 | 27.21 | 26.58 | 26.89 | 943,306 | +0.06(+0.21%) |
Jun 01, 2006 | 26.28 | 26.87 | 26.16 | 26.83 | 1,025,945 | +0.54(+2.07%) |
May 31, 2006 | 25.96 | 26.32 | 25.90 | 26.29 | 1,054,847 | +0.43(+1.65%) |
May 30, 2006 | 26.58 | 26.58 | 25.83 | 25.86 | 1,172,488 | -0.72(-2.69%) |
May 26, 2006 | 26.66 | 26.87 | 26.35 | 26.58 | 870,107 | +0.00(+0.00%) |
May 25, 2006 | 27.19 | 27.19 | 26.45 | 26.58 | 1,035,676 | -0.44(-1.63%) |
May 24, 2006 | 27.15 | 27.37 | 26.71 | 27.02 | 995,591 | -0.19(-0.68%) |
May 23, 2006 | 27.61 | 27.75 | 27.14 | 27.20 | 747,964 | -0.34(-1.25%) |
May 22, 2006 | 27.40 | 27.73 | 26.51 | 27.55 | 1,207,200 | -0.03(-0.10%) |
May 19, 2006 | 27.61 | 27.82 | 27.20 | 27.58 | 1,187,157 | +0.02(+0.07%) |
May 18, 2006 | 29.26 | 29.85 | 27.22 | 27.56 | 3,230,480 | -2.39(-7.98%) |
May 17, 2006 | 29.55 | 30.16 | 29.25 | 29.94 | 952,892 | +0.40(+1.35%) |
May 16, 2006 | 30.39 | 30.39 | 29.47 | 29.55 | 765,392 | -0.90(-2.94%) |
May 15, 2006 | 29.12 | 30.60 | 29.12 | 30.44 | 658,499 | +0.66(+2.22%) |
May 12, 2006 | 30.02 | 30.10 | 29.63 | 29.78 | 556,834 | -0.21(-0.69%) |
May 11, 2006 | 30.65 | 30.69 | 29.99 | 29.99 | 688,417 | -0.75(-2.44%) |
May 10, 2006 | 30.78 | 30.94 | 30.56 | 30.74 | 486,539 | -0.17(-0.56%) |
May 09, 2006 | 31.16 | 31.20 | 30.83 | 30.91 | 442,533 | -0.31(-0.99%) |
May 08, 2006 | 31.19 | 31.29 | 31.00 | 31.22 | 304,559 | -0.10(-0.33%) |
May 05, 2006 | 31.08 | 31.40 | 31.08 | 31.32 | 316,614 | +0.28(+0.91%) |
May 04, 2006 | 30.75 | 31.14 | 30.66 | 31.04 | 383,858 | +0.30(+0.96%) |
May 03, 2006 | 30.67 | 31.03 | 30.61 | 30.74 | 420,167 | +0.03(+0.09%) |
May 02, 2006 | 31.31 | 31.41 | 30.52 | 30.72 | 467,949 | -0.48(-1.54%) |