Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.26 | 35.53 | 35.13 | 35.18 | 604,374 | +0.01(+0.04%) |
Apr 27, 2007 | 35.36 | 35.36 | 34.97 | 35.17 | 921,017 | -0.22(-0.61%) |
Apr 26, 2007 | 35.65 | 35.68 | 35.18 | 35.39 | 545,030 | -0.30(-0.83%) |
Apr 25, 2007 | 34.84 | 35.75 | 34.83 | 35.68 | 800,530 | +0.88(+2.53%) |
Apr 24, 2007 | 34.99 | 35.13 | 34.61 | 34.80 | 439,067 | -0.25(-0.70%) |
Apr 23, 2007 | 35.42 | 35.42 | 34.90 | 35.05 | 500,625 | +0.03(+0.08%) |
Apr 20, 2007 | 34.88 | 35.10 | 34.74 | 35.02 | 500,210 | +0.30(+0.87%) |
Apr 19, 2007 | 34.59 | 34.81 | 34.39 | 34.71 | 312,631 | -0.04(-0.10%) |
Apr 18, 2007 | 34.91 | 34.94 | 34.59 | 34.75 | 371,007 | -0.16(-0.46%) |
Apr 17, 2007 | 34.98 | 35.15 | 34.78 | 34.91 | 278,186 | -0.03(-0.08%) |
Apr 16, 2007 | 34.55 | 34.94 | 34.45 | 34.94 | 359,111 | +0.48(+1.38%) |
Apr 13, 2007 | 34.66 | 34.74 | 34.41 | 34.46 | 310,418 | -0.20(-0.56%) |
Apr 12, 2007 | 34.23 | 34.66 | 34.11 | 34.66 | 433,395 | +0.45(+1.31%) |
Apr 11, 2007 | 34.40 | 34.45 | 34.13 | 34.21 | 366,027 | -0.33(-0.94%) |
Apr 10, 2007 | 34.68 | 34.73 | 34.50 | 34.53 | 213,447 | -0.12(-0.33%) |
Apr 09, 2007 | 34.42 | 34.78 | 34.42 | 34.65 | 312,216 | +0.23(+0.67%) |
Apr 05, 2007 | 34.48 | 34.53 | 34.29 | 34.42 | 237,793 | -0.07(-0.21%) |
Apr 04, 2007 | 34.56 | 34.72 | 34.42 | 34.49 | 361,047 | -0.06(-0.19%) |
Apr 03, 2007 | 34.16 | 34.63 | 34.11 | 34.55 | 467,563 | +0.48(+1.40%) |
Apr 02, 2007 | 34.03 | 34.17 | 33.94 | 34.08 | 460,647 | -0.06(-0.17%) |
Mar 30, 2007 | 34.19 | 34.49 | 33.81 | 34.14 | 679,627 | +0.03(+0.08%) |
Mar 29, 2007 | 34.27 | 34.49 | 33.88 | 34.11 | 590,679 | -0.06(-0.17%) |
Mar 28, 2007 | 34.48 | 34.51 | 34.06 | 34.16 | 697,334 | -0.32(-0.92%) |
Mar 27, 2007 | 34.71 | 34.71 | 34.31 | 34.48 | 558,448 | -0.22(-0.65%) |
Mar 26, 2007 | 34.55 | 34.81 | 34.25 | 34.71 | 614,888 | +0.07(+0.19%) |
Mar 23, 2007 | 34.67 | 34.89 | 34.46 | 34.64 | 588,881 | +0.01(+0.02%) |
Mar 22, 2007 | 34.38 | 34.67 | 34.33 | 34.63 | 824,323 | +0.26(+0.76%) |
Mar 21, 2007 | 33.91 | 34.48 | 33.74 | 34.37 | 831,655 | +0.53(+1.58%) |
Mar 20, 2007 | 33.35 | 33.90 | 33.19 | 33.84 | 1,422,335 | +0.53(+1.58%) |
Mar 19, 2007 | 33.17 | 33.51 | 33.17 | 33.31 | 1,382,633 | -0.10(-0.30%) |
Mar 16, 2007 | 33.78 | 33.86 | 33.35 | 33.41 | 839,125 | -0.33(-0.96%) |
Mar 15, 2007 | 33.49 | 34.03 | 33.49 | 33.74 | 729,289 | +0.16(+0.47%) |
Mar 14, 2007 | 33.42 | 33.72 | 33.09 | 33.58 | 855,586 | +0.17(+0.50%) |
Mar 13, 2007 | 33.90 | 33.95 | 33.40 | 33.41 | 821,280 | -0.49(-1.45%) |
Mar 12, 2007 | 33.72 | 34.00 | 33.63 | 33.90 | 491,772 | +0.13(+0.39%) |
Mar 09, 2007 | 33.80 | 33.90 | 33.64 | 33.77 | 595,659 | +0.04(+0.13%) |
Mar 08, 2007 | 33.54 | 33.97 | 33.54 | 33.73 | 581,688 | +0.22(+0.67%) |
Mar 07, 2007 | 33.58 | 33.93 | 33.50 | 33.51 | 580,304 | -0.22(-0.64%) |
Mar 06, 2007 | 33.43 | 33.92 | 33.41 | 33.72 | 610,323 | +0.47(+1.41%) |
Mar 05, 2007 | 33.20 | 33.59 | 33.09 | 33.25 | 617,239 | -0.02(-0.07%) |
Mar 02, 2007 | 33.87 | 33.91 | 33.27 | 33.27 | 650,854 | -0.59(-1.73%) |
Mar 01, 2007 | 33.42 | 34.11 | 33.04 | 33.86 | 887,963 | +0.03(+0.09%) |
Feb 28, 2007 | 33.83 | 34.09 | 33.47 | 33.83 | 661,644 | -0.02(-0.06%) |
Feb 27, 2007 | 34.70 | 34.70 | 33.46 | 33.85 | 809,245 | -1.01(-2.90%) |
Feb 26, 2007 | 34.92 | 35.26 | 34.80 | 34.87 | 520,748 | +0.00(+0.00%) |
Feb 23, 2007 | 35.20 | 35.20 | 34.79 | 34.87 | 553,053 | -0.33(-0.92%) |
Feb 22, 2007 | 35.42 | 35.53 | 35.07 | 35.19 | 480,290 | -0.21(-0.59%) |
Feb 21, 2007 | 35.41 | 35.49 | 35.28 | 35.40 | 558,171 | -0.04(-0.12%) |
Feb 20, 2007 | 35.26 | 35.49 | 35.04 | 35.44 | 398,674 | +0.20(+0.55%) |
Feb 16, 2007 | 35.25 | 35.38 | 35.10 | 35.25 | 517,916 | -0.09(-0.27%) |
Feb 15, 2007 | 35.18 | 35.41 | 35.02 | 35.34 | 615,994 | +0.22(+0.64%) |
Feb 14, 2007 | 35.41 | 35.75 | 35.04 | 35.12 | 1,009,332 | -0.25(-0.70%) |
Feb 13, 2007 | 35.15 | 35.42 | 35.10 | 35.36 | 661,867 | +0.34(+0.97%) |
Feb 12, 2007 | 35.13 | 35.32 | 35.01 | 35.02 | 626,751 | -0.14(-0.41%) |
Feb 09, 2007 | 34.97 | 35.44 | 34.97 | 35.17 | 894,734 | +0.30(+0.85%) |
Feb 08, 2007 | 35.24 | 35.24 | 34.61 | 34.87 | 1,173,889 | -0.37(-1.05%) |
Feb 07, 2007 | 35.67 | 35.69 | 35.20 | 35.24 | 642,001 | -0.35(-1.00%) |
Feb 06, 2007 | 35.49 | 35.67 | 35.31 | 35.60 | 880,209 | +0.22(+0.63%) |
Feb 05, 2007 | 35.55 | 35.57 | 35.25 | 35.37 | 736,482 | -0.17(-0.49%) |
Feb 02, 2007 | 35.75 | 35.75 | 35.43 | 35.54 | 847,978 | -0.04(-0.12%) |
Feb 01, 2007 | 35.13 | 35.60 | 35.05 | 35.59 | 1,111,501 | +0.54(+1.55%) |
Jan 31, 2007 | 34.79 | 35.10 | 34.52 | 35.05 | 1,586,535 | +0.26(+0.75%) |
Jan 30, 2007 | 36.15 | 36.15 | 34.17 | 34.79 | 3,750,886 | -1.80(-4.92%) |
Jan 29, 2007 | 36.40 | 36.78 | 36.31 | 36.59 | 994,887 | +0.30(+0.84%) |
Jan 26, 2007 | 36.17 | 36.33 | 36.02 | 36.28 | 593,308 | +0.12(+0.32%) |
Jan 25, 2007 | 36.64 | 36.87 | 36.07 | 36.17 | 496,613 | -0.40(-1.09%) |
Jan 24, 2007 | 36.64 | 36.80 | 36.40 | 36.56 | 555,958 | -0.14(-0.37%) |
Jan 23, 2007 | 35.88 | 36.70 | 35.87 | 36.70 | 717,530 | +0.72(+1.99%) |
Jan 22, 2007 | 36.14 | 36.29 | 35.78 | 35.99 | 429,799 | -0.31(-0.86%) |
Jan 19, 2007 | 36.13 | 36.34 | 36.04 | 36.30 | 530,366 | +0.30(+0.84%) |
Jan 18, 2007 | 36.36 | 36.43 | 35.90 | 35.99 | 443,079 | -0.26(-0.72%) |
Jan 17, 2007 | 36.05 | 36.27 | 35.83 | 36.25 | 443,079 | +0.08(+0.22%) |
Jan 16, 2007 | 36.14 | 36.43 | 36.04 | 36.17 | 329,508 | +0.07(+0.20%) |
Jan 12, 2007 | 35.91 | 36.25 | 35.89 | 36.10 | 476,832 | +0.10(+0.28%) |
Jan 11, 2007 | 35.96 | 36.34 | 35.89 | 36.00 | 708,677 | +0.15(+0.42%) |
Jan 10, 2007 | 35.48 | 35.88 | 35.37 | 35.85 | 500,625 | +0.23(+0.65%) |
Jan 09, 2007 | 35.23 | 35.68 | 35.13 | 35.62 | 659,292 | +0.38(+1.09%) |
Jan 08, 2007 | 35.24 | 35.36 | 35.12 | 35.23 | 710,614 | -0.03(-0.08%) |
Jan 05, 2007 | 34.98 | 35.38 | 34.84 | 35.26 | 994,195 | +0.28(+0.81%) |
Jan 04, 2007 | 35.31 | 35.38 | 34.79 | 34.98 | 921,017 | -0.38(-1.08%) |
Jan 03, 2007 | 36.07 | 36.10 | 35.16 | 35.36 | 1,788,086 | -0.17(-0.49%) |
Dec 29, 2006 | 35.60 | 35.77 | 35.50 | 35.54 | 372,391 | -0.10(-0.28%) |
Dec 28, 2006 | 36.00 | 36.01 | 35.64 | 35.64 | 619,729 | -0.36(-1.00%) |
Dec 27, 2006 | 35.58 | 36.06 | 35.56 | 36.00 | 627,476 | +0.43(+1.20%) |
Dec 26, 2006 | 35.35 | 35.62 | 35.12 | 35.57 | 462,998 | +0.23(+0.65%) |
Dec 22, 2006 | 35.35 | 35.41 | 35.17 | 35.34 | 493,708 | +0.07(+0.18%) |
Dec 21, 2006 | 35.53 | 35.62 | 35.07 | 35.28 | 699,824 | -0.14(-0.41%) |
Dec 20, 2006 | 35.31 | 35.47 | 35.29 | 35.42 | 581,549 | +0.01(+0.04%) |
Dec 19, 2006 | 35.02 | 35.43 | 34.87 | 35.41 | 731,364 | +0.13(+0.37%) |
Dec 18, 2006 | 35.31 | 35.41 | 35.11 | 35.28 | 617,378 | -0.12(-0.35%) |
Dec 15, 2006 | 35.42 | 35.42 | 35.23 | 35.40 | 940,107 | +0.12(+0.35%) |
Dec 14, 2006 | 35.07 | 35.36 | 34.99 | 35.28 | 513,352 | +0.20(+0.58%) |
Dec 13, 2006 | 34.80 | 35.10 | 34.80 | 35.07 | 729,427 | +0.35(+1.00%) |
Dec 12, 2006 | 34.65 | 34.79 | 34.39 | 34.73 | 899,714 | +0.09(+0.25%) |
Dec 11, 2006 | 35.04 | 35.04 | 34.46 | 34.64 | 1,082,452 | -0.40(-1.13%) |
Dec 08, 2006 | 34.86 | 35.24 | 34.85 | 35.04 | 705,495 | +0.10(+0.29%) |
Dec 07, 2006 | 34.70 | 35.07 | 34.48 | 34.94 | 700,654 | +0.26(+0.75%) |
Dec 06, 2006 | 35.11 | 35.18 | 34.66 | 34.68 | 931,254 | -0.46(-1.32%) |
Dec 05, 2006 | 34.50 | 35.33 | 34.47 | 35.14 | 1,191,873 | +0.65(+1.89%) |
Dec 04, 2006 | 34.37 | 34.72 | 34.31 | 34.49 | 1,410,853 | +0.22(+0.65%) |
Dec 01, 2006 | 34.14 | 34.34 | 33.92 | 34.27 | 1,189,383 | +0.21(+0.62%) |
Nov 30, 2006 | 34.33 | 34.33 | 33.91 | 34.06 | 990,460 | -0.27(-0.80%) |
Nov 29, 2006 | 34.05 | 34.35 | 33.92 | 34.33 | 1,022,830 | +0.35(+1.04%) |
Nov 28, 2006 | 33.83 | 34.14 | 33.81 | 33.98 | 942,044 | +0.04(+0.11%) |
Nov 27, 2006 | 34.47 | 34.55 | 33.82 | 33.94 | 821,833 | -0.53(-1.53%) |
Nov 24, 2006 | 34.21 | 34.53 | 34.16 | 34.47 | 337,116 | +0.26(+0.76%) |
Nov 22, 2006 | 33.87 | 34.38 | 33.84 | 34.21 | 834,283 | +0.41(+1.22%) |
Nov 21, 2006 | 33.73 | 33.95 | 33.57 | 33.80 | 962,794 | +0.10(+0.30%) |
Nov 20, 2006 | 33.90 | 34.08 | 33.54 | 33.69 | 988,939 | -0.13(-0.38%) |
Nov 17, 2006 | 33.94 | 34.05 | 33.57 | 33.82 | 888,371 | -0.04(-0.11%) |
Nov 16, 2006 | 33.62 | 34.05 | 33.59 | 33.86 | 1,043,857 | +0.39(+1.17%) |
Nov 15, 2006 | 33.30 | 33.87 | 33.30 | 33.47 | 1,217,326 | +0.16(+0.48%) |
Nov 14, 2006 | 33.61 | 33.98 | 33.02 | 33.31 | 1,279,990 | -0.28(-0.84%) |
Nov 13, 2006 | 33.18 | 33.74 | 33.09 | 33.59 | 952,004 | +0.34(+1.02%) |
Nov 10, 2006 | 32.96 | 33.30 | 32.96 | 33.25 | 899,023 | +0.01(+0.04%) |
Nov 09, 2006 | 33.25 | 33.39 | 33.05 | 33.24 | 1,320,383 | -0.10(-0.30%) |
Nov 08, 2006 | 32.84 | 33.51 | 32.80 | 33.34 | 852,405 | +0.45(+1.36%) |
Nov 07, 2006 | 32.82 | 33.25 | 32.75 | 32.89 | 995,440 | +0.00(+0.00%) |
Nov 06, 2006 | 32.82 | 33.25 | 32.68 | 32.89 | 1,509,069 | +0.17(+0.53%) |
Nov 03, 2006 | 32.78 | 33.41 | 32.53 | 32.72 | 1,933,612 | -0.20(-0.59%) |
Nov 02, 2006 | 31.27 | 33.04 | 30.94 | 32.91 | 1,478,359 | +2.35(+7.69%) |
Nov 01, 2006 | 30.70 | 30.87 | 30.51 | 30.56 | 346,799 | -0.14(-0.47%) |
Oct 31, 2006 | 30.40 | 30.80 | 30.33 | 30.71 | 705,772 | +0.22(+0.74%) |
Oct 30, 2006 | 30.07 | 30.61 | 30.07 | 30.48 | 364,921 | +0.34(+1.13%) |
Oct 27, 2006 | 30.25 | 30.48 | 30.08 | 30.14 | 597,043 | -0.25(-0.81%) |
Oct 26, 2006 | 30.54 | 30.54 | 30.12 | 30.39 | 414,859 | -0.06(-0.19%) |
Oct 25, 2006 | 30.43 | 30.49 | 30.19 | 30.45 | 523,311 | +0.09(+0.31%) |
Oct 24, 2006 | 30.45 | 30.55 | 30.19 | 30.35 | 1,300,325 | +0.23(+0.77%) |
Oct 23, 2006 | 29.66 | 30.14 | 29.62 | 30.12 | 496,890 | +0.46(+1.56%) |
Oct 20, 2006 | 29.72 | 29.74 | 29.28 | 29.66 | 344,309 | -0.02(-0.07%) |
Oct 19, 2006 | 29.62 | 29.77 | 29.35 | 29.68 | 389,544 | +0.07(+0.22%) |
Oct 18, 2006 | 29.49 | 29.67 | 29.44 | 29.62 | 348,182 | +0.15(+0.52%) |
Oct 17, 2006 | 29.55 | 29.80 | 29.24 | 29.47 | 579,059 | -0.09(-0.29%) |
Oct 16, 2006 | 29.07 | 29.63 | 28.98 | 29.55 | 734,407 | -0.27(-0.90%) |
Oct 13, 2006 | 29.46 | 29.82 | 29.39 | 29.82 | 398,121 | +0.34(+1.15%) |
Oct 12, 2006 | 29.02 | 29.66 | 29.02 | 29.48 | 499,103 | +0.55(+1.90%) |
Oct 11, 2006 | 29.16 | 29.24 | 28.80 | 28.93 | 462,445 | -0.22(-0.77%) |
Oct 10, 2006 | 28.96 | 29.17 | 28.81 | 29.15 | 513,767 | +0.18(+0.62%) |
Oct 09, 2006 | 28.81 | 29.02 | 28.70 | 28.97 | 303,501 | +0.10(+0.35%) |
Oct 06, 2006 | 28.90 | 29.04 | 28.70 | 28.87 | 408,219 | -0.05(-0.17%) |
Oct 05, 2006 | 28.77 | 28.95 | 28.64 | 28.92 | 303,086 | +0.01(+0.03%) |
Oct 04, 2006 | 28.95 | 28.97 | 28.66 | 28.92 | 402,409 | -0.02(-0.07%) |
Oct 03, 2006 | 28.64 | 28.94 | 28.54 | 28.94 | 550,010 | +0.27(+0.96%) |
Oct 02, 2006 | 28.60 | 28.79 | 28.33 | 28.66 | 588,189 | +0.08(+0.28%) |
Sep 29, 2006 | 28.70 | 28.77 | 28.51 | 28.58 | 637,159 | -0.06(-0.20%) |
Sep 28, 2006 | 28.59 | 28.78 | 28.50 | 28.64 | 503,807 | +0.09(+0.30%) |
Sep 27, 2006 | 28.76 | 28.88 | 28.53 | 28.55 | 455,114 | -0.18(-0.63%) |
Sep 26, 2006 | 28.19 | 28.87 | 28.19 | 28.74 | 771,480 | +0.42(+1.48%) |
Sep 25, 2006 | 28.26 | 28.50 | 28.10 | 28.32 | 460,093 | +0.13(+0.46%) |
Sep 22, 2006 | 28.26 | 28.41 | 28.16 | 28.19 | 304,331 | -0.03(-0.10%) |
Sep 21, 2006 | 28.53 | 28.66 | 28.21 | 28.21 | 374,881 | -0.29(-1.01%) |
Sep 20, 2006 | 28.52 | 28.77 | 28.25 | 28.50 | 484,302 | +0.00(+0.00%) |
Sep 19, 2006 | 28.27 | 28.57 | 28.09 | 28.50 | 570,068 | +0.07(+0.23%) |
Sep 18, 2006 | 28.65 | 28.78 | 28.37 | 28.44 | 545,445 | -0.30(-1.03%) |
Sep 15, 2006 | 28.63 | 28.81 | 28.42 | 28.74 | 526,216 | +0.31(+1.09%) |
Sep 14, 2006 | 28.34 | 28.61 | 28.25 | 28.42 | 574,633 | +0.06(+0.20%) |
Sep 13, 2006 | 28.23 | 28.55 | 28.16 | 28.37 | 573,388 | +0.08(+0.28%) |
Sep 12, 2006 | 28.01 | 28.37 | 27.88 | 28.29 | 1,191,319 | +0.32(+1.14%) |
Sep 11, 2006 | 28.19 | 28.23 | 27.76 | 27.97 | 499,380 | -0.22(-0.79%) |
Sep 08, 2006 | 27.95 | 28.31 | 27.88 | 28.19 | 463,967 | +0.25(+0.91%) |
Sep 07, 2006 | 28.26 | 28.27 | 27.85 | 27.94 | 579,889 | -0.29(-1.02%) |
Sep 06, 2006 | 28.57 | 28.58 | 28.11 | 28.23 | 861,119 | -0.35(-1.21%) |
Sep 05, 2006 | 28.55 | 28.66 | 28.34 | 28.58 | 534,655 | -0.02(-0.08%) |
Sep 01, 2006 | 28.75 | 28.89 | 28.47 | 28.60 | 585,423 | -0.15(-0.53%) |
Aug 31, 2006 | 28.44 | 28.82 | 28.43 | 28.75 | 980,777 | +0.30(+1.07%) |
Aug 30, 2006 | 28.41 | 28.57 | 28.40 | 28.45 | 716,285 | +0.12(+0.43%) |
Aug 29, 2006 | 27.98 | 28.41 | 27.80 | 28.32 | 760,967 | +0.29(+1.03%) |
Aug 28, 2006 | 27.81 | 28.27 | 27.69 | 28.03 | 925,997 | +0.16(+0.57%) |
Aug 25, 2006 | 27.83 | 28.02 | 27.72 | 27.87 | 572,143 | -0.06(-0.21%) |
Aug 24, 2006 | 27.67 | 28.00 | 27.65 | 27.93 | 557,756 | +0.22(+0.78%) |
Aug 23, 2006 | 27.98 | 27.98 | 27.66 | 27.72 | 516,810 | -0.32(-1.13%) |
Aug 22, 2006 | 27.89 | 28.11 | 27.77 | 28.03 | 519,576 | +0.09(+0.31%) |
Aug 21, 2006 | 27.88 | 28.10 | 27.73 | 27.95 | 726,107 | -0.08(-0.28%) |
Aug 18, 2006 | 27.95 | 28.14 | 27.76 | 28.03 | 516,810 | +0.12(+0.41%) |
Aug 17, 2006 | 27.70 | 28.03 | 27.65 | 27.91 | 595,659 | +0.04(+0.16%) |
Aug 16, 2006 | 27.78 | 27.99 | 27.61 | 27.87 | 508,510 | +0.17(+0.63%) |
Aug 15, 2006 | 27.29 | 27.83 | 27.27 | 27.69 | 961,687 | +0.56(+2.05%) |
Aug 14, 2006 | 28.17 | 28.17 | 27.07 | 27.14 | 1,108,320 | -0.67(-2.42%) |
Aug 11, 2006 | 27.61 | 27.83 | 27.55 | 27.81 | 777,013 | +0.10(+0.37%) |
Aug 10, 2006 | 27.22 | 27.76 | 27.18 | 27.71 | 799,562 | +0.49(+1.81%) |
Aug 09, 2006 | 27.51 | 27.52 | 27.14 | 27.22 | 433,949 | -0.12(-0.42%) |
Aug 08, 2006 | 27.47 | 27.67 | 27.30 | 27.33 | 788,772 | -0.08(-0.29%) |
Aug 07, 2006 | 27.06 | 27.43 | 26.94 | 27.41 | 687,236 | +0.36(+1.34%) |
Aug 04, 2006 | 27.11 | 27.23 | 26.79 | 27.05 | 466,318 | +0.09(+0.32%) |
Aug 03, 2006 | 26.85 | 27.04 | 26.64 | 26.96 | 487,483 | +0.12(+0.43%) |
Aug 02, 2006 | 26.60 | 27.11 | 26.53 | 26.85 | 468,117 | +0.25(+0.92%) |
Aug 01, 2006 | 26.60 | 26.73 | 26.52 | 26.60 | 443,079 | -0.14(-0.54%) |
Jul 31, 2006 | 26.71 | 26.88 | 26.60 | 26.75 | 688,342 | +0.04(+0.14%) |
Jul 28, 2006 | 26.57 | 27.05 | 26.57 | 26.71 | 638,819 | +0.14(+0.52%) |
Jul 27, 2006 | 26.76 | 26.86 | 26.20 | 26.57 | 525,248 | -0.18(-0.68%) |
Jul 26, 2006 | 25.48 | 27.11 | 25.48 | 26.75 | 1,661,788 | +1.27(+4.99%) |
Jul 25, 2006 | 25.32 | 25.53 | 25.12 | 25.48 | 385,532 | +0.19(+0.74%) |
Jul 24, 2006 | 25.05 | 25.35 | 24.99 | 25.29 | 298,383 | +0.33(+1.33%) |
Jul 21, 2006 | 25.11 | 25.11 | 24.81 | 24.96 | 390,512 | -0.05(-0.20%) |
Jul 20, 2006 | 25.45 | 25.61 | 24.98 | 25.01 | 361,186 | -0.46(-1.82%) |
Jul 19, 2006 | 25.21 | 25.54 | 25.01 | 25.47 | 581,134 | +0.33(+1.29%) |
Jul 18, 2006 | 25.00 | 25.21 | 24.98 | 25.15 | 309,726 | +0.15(+0.61%) |
Jul 17, 2006 | 24.93 | 25.14 | 24.91 | 25.00 | 344,586 | +0.00(+0.00%) |
Jul 14, 2006 | 25.10 | 25.14 | 24.83 | 25.00 | 461,892 | -0.12(-0.46%) |
Jul 13, 2006 | 25.05 | 25.33 | 24.95 | 25.11 | 535,208 | +0.08(+0.32%) |
Jul 12, 2006 | 25.26 | 25.39 | 24.96 | 25.03 | 306,959 | -0.22(-0.86%) |
Jul 11, 2006 | 25.16 | 25.29 | 25.00 | 25.25 | 201,550 | +0.04(+0.14%) |
Jul 10, 2006 | 25.05 | 25.32 | 24.95 | 25.21 | 225,482 | +0.17(+0.66%) |
Jul 07, 2006 | 25.11 | 25.27 | 24.91 | 25.05 | 305,576 | -0.05(-0.20%) |
Jul 06, 2006 | 25.33 | 25.37 | 24.98 | 25.10 | 642,831 | -0.22(-0.88%) |
Jul 05, 2006 | 25.45 | 25.45 | 25.21 | 25.32 | 255,223 | -0.22(-0.85%) |
Jul 03, 2006 | 25.54 | 25.60 | 25.46 | 25.54 | 132,245 | +0.07(+0.26%) |
Jun 30, 2006 | 25.71 | 25.76 | 25.47 | 25.47 | 426,202 | -0.22(-0.84%) |
Jun 29, 2006 | 25.16 | 25.74 | 25.14 | 25.69 | 310,279 | +0.59(+2.36%) |
Jun 28, 2006 | 25.28 | 25.40 | 24.95 | 25.10 | 481,950 | -0.13(-0.52%) |
Jun 27, 2006 | 25.30 | 25.40 | 25.08 | 25.23 | 328,954 | -0.07(-0.26%) |
Jun 26, 2006 | 25.14 | 25.41 | 25.12 | 25.29 | 217,458 | +0.16(+0.63%) |
Jun 23, 2006 | 25.08 | 25.40 | 25.03 | 25.14 | 298,244 | -0.03(-0.11%) |
Jun 22, 2006 | 25.17 | 25.29 | 25.06 | 25.16 | 332,413 | -0.05(-0.20%) |
Jun 21, 2006 | 24.61 | 25.36 | 24.47 | 25.21 | 563,013 | +0.56(+2.29%) |
Jun 20, 2006 | 24.73 | 24.90 | 24.62 | 24.65 | 365,197 | -0.25(-0.99%) |
Jun 19, 2006 | 25.14 | 25.14 | 24.61 | 24.90 | 643,937 | -0.23(-0.92%) |
Jun 16, 2006 | 25.45 | 25.58 | 25.08 | 25.13 | 559,278 | -0.38(-1.50%) |
Jun 15, 2006 | 25.10 | 25.54 | 25.05 | 25.51 | 388,714 | +0.41(+1.64%) |
Jun 14, 2006 | 25.13 | 25.31 | 24.88 | 25.10 | 679,212 | -0.04(-0.14%) |
Jun 13, 2006 | 25.07 | 25.35 | 24.82 | 25.14 | 786,420 | +0.07(+0.26%) |
Jun 12, 2006 | 25.28 | 25.45 | 25.00 | 25.07 | 540,050 | -0.13(-0.52%) |
Jun 09, 2006 | 25.27 | 25.40 | 25.06 | 25.20 | 671,742 | -0.09(-0.37%) |
Jun 08, 2006 | 25.14 | 25.40 | 24.66 | 25.29 | 1,054,923 | +0.17(+0.66%) |
Jun 07, 2006 | 24.94 | 25.24 | 24.75 | 25.13 | 816,991 | +0.23(+0.93%) |
Jun 06, 2006 | 25.30 | 25.30 | 24.69 | 24.90 | 908,568 | -0.41(-1.63%) |
Jun 05, 2006 | 25.68 | 25.68 | 25.28 | 25.31 | 362,431 | -0.37(-1.44%) |
Jun 02, 2006 | 25.74 | 25.90 | 25.56 | 25.68 | 485,685 | -0.16(-0.62%) |
Jun 01, 2006 | 25.70 | 25.84 | 25.52 | 25.84 | 487,622 | +0.11(+0.42%) |
May 31, 2006 | 25.50 | 25.84 | 25.41 | 25.73 | 870,249 | +0.22(+0.85%) |
May 30, 2006 | 25.63 | 25.77 | 25.47 | 25.51 | 439,205 | -0.24(-0.93%) |
May 26, 2006 | 25.53 | 25.84 | 25.53 | 25.75 | 365,612 | +0.30(+1.19%) |
May 25, 2006 | 25.71 | 25.75 | 25.35 | 25.45 | 675,892 | -0.21(-0.82%) |
May 24, 2006 | 25.30 | 25.73 | 25.08 | 25.66 | 1,010,104 | +0.33(+1.31%) |
May 23, 2006 | 25.66 | 25.81 | 25.32 | 25.32 | 777,428 | -0.27(-1.05%) |
May 22, 2006 | 25.66 | 25.79 | 25.50 | 25.59 | 895,564 | -0.10(-0.39%) |
May 19, 2006 | 25.67 | 25.79 | 25.49 | 25.69 | 554,990 | +0.03(+0.11%) |
May 18, 2006 | 25.55 | 25.83 | 25.48 | 25.66 | 464,658 | +0.07(+0.28%) |
May 17, 2006 | 25.77 | 25.89 | 25.59 | 25.59 | 701,899 | -0.25(-0.98%) |
May 16, 2006 | 25.92 | 25.97 | 25.78 | 25.84 | 553,606 | -0.12(-0.47%) |
May 15, 2006 | 25.84 | 26.00 | 25.66 | 25.97 | 485,823 | +0.12(+0.45%) |
May 12, 2006 | 26.07 | 26.07 | 25.83 | 25.85 | 527,461 | -0.22(-0.86%) |
May 11, 2006 | 25.99 | 26.15 | 25.99 | 26.07 | 652,237 | +0.07(+0.28%) |
May 10, 2006 | 26.02 | 26.13 | 25.95 | 26.00 | 538,390 | -0.02(-0.08%) |
May 09, 2006 | 26.08 | 26.15 | 25.84 | 26.02 | 558,586 | -0.03(-0.11%) |
May 08, 2006 | 26.17 | 26.31 | 26.02 | 26.05 | 396,046 | -0.10(-0.39%) |
May 05, 2006 | 25.79 | 26.20 | 25.74 | 26.15 | 861,811 | +0.37(+1.43%) |
May 04, 2006 | 25.79 | 26.10 | 25.73 | 25.79 | 477,108 | +0.05(+0.20%) |
May 03, 2006 | 25.70 | 25.77 | 25.55 | 25.74 | 752,943 | +0.00(+0.00%) |
May 02, 2006 | 25.68 | 25.89 | 25.67 | 25.74 | 358,834 | +0.01(+0.06%) |