Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.05 | 40.20 | 39.90 | 40.05 | 95,351 | -0.05(-0.12%) |
Apr 27, 2007 | 40.65 | 40.15 | 39.50 | 40.10 | 198,129 | -0.55(-1.35%) |
Apr 26, 2007 | 40.65 | 40.70 | 39.25 | 40.65 | 109,003 | +0.95(+2.39%) |
Apr 25, 2007 | 38.95 | 39.70 | 38.60 | 39.70 | 99,196 | +0.75(+1.93%) |
Apr 24, 2007 | 38.95 | 39.00 | 38.55 | 38.95 | 53,081 | +0.05(+0.13%) |
Apr 23, 2007 | 38.90 | 39.00 | 38.60 | 38.90 | 44,221 | +0.40(+1.04%) |
Apr 20, 2007 | 38.50 | 38.55 | 38.00 | 38.50 | 66,589 | +0.30(+0.79%) |
Apr 19, 2007 | 39.00 | 38.35 | 38.00 | 38.20 | 76,129 | -0.80(-2.05%) |
Apr 18, 2007 | 39.00 | 39.00 | 38.75 | 39.00 | 78,851 | -0.05(-0.13%) |
Apr 17, 2007 | 39.05 | 39.20 | 39.00 | 39.05 | 111,805 | -0.30(-0.76%) |
Apr 16, 2007 | 39.35 | 39.35 | 38.90 | 39.35 | 96,606 | +0.85(+2.21%) |
Apr 13, 2007 | 38.50 | 38.75 | 38.40 | 38.50 | 154,783 | -0.95(-2.41%) |
Apr 12, 2007 | 39.45 | 39.55 | 38.66 | 39.45 | 323,096 | +1.00(+2.60%) |
Apr 11, 2007 | 38.45 | 39.00 | 38.05 | 38.45 | 134,032 | +0.60(+1.59%) |
Apr 10, 2007 | 37.85 | 38.00 | 37.55 | 37.85 | 95,118 | +0.30(+0.80%) |
Apr 09, 2007 | 37.55 | 37.55 | 36.95 | 37.55 | 124,732 | +0.80(+2.18%) |
Apr 05, 2007 | 36.75 | 36.75 | 35.95 | 36.75 | 256,319 | +1.10(+3.09%) |
Apr 04, 2007 | 35.65 | 36.60 | 35.40 | 35.65 | 230,490 | -0.25(-0.70%) |
Apr 03, 2007 | 35.90 | 35.95 | 35.65 | 35.90 | 197,425 | -0.60(-1.64%) |
Apr 02, 2007 | 36.50 | 36.55 | 36.10 | 36.50 | 60,217 | +0.20(+0.55%) |
Mar 30, 2007 | 36.30 | 36.45 | 36.05 | 36.30 | 54,906 | -0.05(-0.14%) |
Mar 29, 2007 | 36.35 | 36.40 | 35.95 | 36.35 | 64,630 | +0.10(+0.28%) |
Mar 28, 2007 | 36.25 | 36.30 | 36.00 | 36.25 | 66,288 | -0.35(-0.96%) |
Mar 27, 2007 | 36.60 | 36.75 | 36.25 | 36.60 | 225,586 | +0.20(+0.55%) |
Mar 26, 2007 | 36.40 | 36.60 | 36.30 | 36.40 | 65,525 | -0.10(-0.27%) |
Mar 23, 2007 | 36.50 | 36.80 | 36.40 | 36.50 | 205,953 | +0.00(+0.00%) |
Mar 22, 2007 | 36.50 | 36.55 | 36.00 | 36.50 | 161,073 | -0.20(-0.54%) |
Mar 21, 2007 | 36.70 | 36.70 | 36.22 | 36.70 | 114,151 | +0.25(+0.69%) |
Mar 20, 2007 | 36.45 | 36.60 | 36.25 | 36.45 | 60,446 | -0.05(-0.14%) |
Mar 19, 2007 | 36.50 | 36.65 | 36.10 | 36.50 | 45,321 | +0.75(+2.10%) |
Mar 16, 2007 | 35.75 | 36.00 | 35.30 | 35.75 | 589,663 | +0.30(+0.85%) |
Mar 15, 2007 | 35.45 | 35.70 | 35.25 | 35.45 | 129,349 | +0.45(+1.29%) |
Mar 14, 2007 | 35.00 | 35.45 | 34.95 | 35.00 | 95,977 | -0.30(-0.85%) |
Mar 13, 2007 | 36.05 | 36.05 | 34.40 | 35.30 | 296,778 | -0.75(-2.08%) |
Mar 12, 2007 | 36.05 | 36.25 | 35.80 | 36.05 | 45,867 | +1.05(+3.00%) |
Mar 09, 2007 | 35.00 | 35.20 | 34.35 | 35.00 | 47,289 | +0.75(+2.19%) |
Mar 08, 2007 | 34.25 | 34.50 | 33.75 | 34.25 | 86,069 | +0.60(+1.78%) |
Mar 07, 2007 | 33.65 | 33.75 | 33.20 | 33.65 | 44,203 | +0.05(+0.15%) |
Mar 06, 2007 | 33.60 | 33.80 | 33.20 | 33.60 | 92,677 | +1.60(+5.00%) |
Mar 05, 2007 | 32.00 | 32.50 | 31.90 | 32.00 | 110,044 | -1.65(-4.90%) |
Mar 02, 2007 | 33.50 | 33.95 | 33.40 | 33.65 | 47,477 | +0.15(+0.45%) |
Mar 01, 2007 | 33.50 | 33.85 | 33.25 | 33.50 | 48,566 | +0.40(+1.21%) |
Feb 28, 2007 | 33.10 | 33.30 | 32.90 | 33.10 | 82,436 | -0.20(-0.60%) |
Feb 27, 2007 | 33.30 | 34.40 | 32.90 | 33.30 | 120,280 | -1.15(-3.34%) |
Feb 26, 2007 | 34.45 | 34.50 | 34.00 | 34.45 | 62,555 | -0.40(-1.15%) |
Feb 23, 2007 | 34.85 | 35.05 | 34.25 | 34.85 | 96,976 | +1.05(+3.11%) |
Feb 22, 2007 | 33.80 | 33.80 | 33.25 | 33.80 | 129,802 | +1.10(+3.36%) |
Feb 21, 2007 | 32.70 | 32.70 | 32.05 | 32.70 | 126,111 | -0.45(-1.36%) |
Feb 20, 2007 | 33.15 | 33.35 | 32.75 | 33.15 | 61,603 | -0.50(-1.49%) |
Feb 16, 2007 | 33.65 | 33.90 | 32.98 | 33.65 | 1,706,634 | +0.90(+2.75%) |
Feb 15, 2007 | 32.75 | 33.10 | 32.75 | 32.75 | 265,598 | -1.00(-2.96%) |
Feb 14, 2007 | 33.75 | 33.85 | 33.40 | 33.75 | 95,239 | -0.45(-1.32%) |
Feb 13, 2007 | 34.20 | 34.20 | 33.60 | 34.20 | 51,258 | -0.05(-0.15%) |
Feb 12, 2007 | 34.40 | 34.40 | 34.05 | 34.25 | 48,660 | -0.15(-0.44%) |
Feb 09, 2007 | 34.40 | 34.60 | 34.17 | 34.40 | 136,032 | -0.70(-1.99%) |
Feb 08, 2007 | 35.10 | 35.25 | 34.25 | 35.10 | 718,138 | +1.10(+3.24%) |
Feb 07, 2007 | 34.00 | 34.00 | 33.60 | 34.00 | 358,969 | -0.40(-1.16%) |
Feb 06, 2007 | 34.40 | 34.45 | 34.00 | 34.40 | 145,707 | +0.10(+0.29%) |
Feb 05, 2007 | 34.30 | 34.50 | 34.00 | 34.30 | 143,579 | -1.50(-4.19%) |
Feb 02, 2007 | 35.80 | 35.80 | 35.50 | 35.80 | 131,881 | -0.65(-1.78%) |
Feb 01, 2007 | 36.45 | 36.60 | 36.15 | 36.45 | 260,795 | -0.65(-1.75%) |
Jan 31, 2007 | 37.10 | 37.25 | 36.35 | 37.10 | 79,995 | +0.90(+2.49%) |
Jan 30, 2007 | 36.20 | 36.20 | 35.80 | 36.20 | 111,912 | +0.60(+1.69%) |
Jan 29, 2007 | 35.60 | 35.60 | 35.00 | 35.60 | 79,246 | +0.20(+0.56%) |
Jan 26, 2007 | 35.40 | 35.50 | 34.40 | 35.40 | 109,265 | -0.35(-0.98%) |
Jan 25, 2007 | 35.75 | 36.20 | 34.50 | 35.75 | 137,154 | +1.30(+3.77%) |
Jan 24, 2007 | 34.45 | 34.45 | 33.95 | 34.45 | 76,271 | +0.90(+2.68%) |
Jan 23, 2007 | 33.55 | 33.55 | 33.00 | 33.55 | 280,898 | +0.50(+1.51%) |
Jan 22, 2007 | 33.05 | 33.60 | 33.05 | 33.05 | 188,557 | +0.80(+2.48%) |
Jan 19, 2007 | 32.25 | 32.55 | 32.15 | 32.25 | 231,760 | -0.75(-2.27%) |
Jan 18, 2007 | 33.00 | 33.35 | 33.00 | 33.00 | 91,251 | -0.35(-1.05%) |
Jan 17, 2007 | 33.35 | 33.45 | 32.95 | 33.35 | 90,776 | -0.45(-1.33%) |
Jan 16, 2007 | 33.80 | 33.80 | 33.30 | 33.80 | 93,762 | +1.10(+3.36%) |
Jan 12, 2007 | 32.70 | 32.70 | 32.30 | 32.70 | 80,625 | +0.25(+0.77%) |
Jan 11, 2007 | 32.45 | 32.45 | 31.00 | 32.45 | 127,148 | +2.10(+6.92%) |
Jan 10, 2007 | 30.35 | 30.65 | 30.20 | 30.35 | 92,218 | +0.45(+1.51%) |
Jan 09, 2007 | 29.90 | 30.05 | 29.60 | 29.90 | 103,338 | -0.20(-0.66%) |
Jan 08, 2007 | 30.10 | 30.50 | 30.00 | 30.10 | 130,765 | -0.05(-0.17%) |
Jan 05, 2007 | 30.15 | 30.50 | 30.15 | 30.15 | 65,670 | -1.55(-4.89%) |
Jan 04, 2007 | 32.44 | 32.40 | 31.20 | 31.70 | 222,643 | -0.74(-2.28%) |
Jan 03, 2007 | 32.44 | 32.75 | 32.30 | 32.44 | 156,283 | -0.06(-0.18%) |
Dec 29, 2006 | 32.50 | 32.75 | 32.30 | 32.50 | 45,911 | +0.20(+0.62%) |
Dec 28, 2006 | 32.30 | 32.40 | 32.13 | 32.30 | 47,737 | -0.20(-0.62%) |
Dec 27, 2006 | 32.50 | 32.60 | 32.00 | 32.50 | 191,742 | +0.00(+0.00%) |
Dec 26, 2006 | 32.50 | 32.50 | 32.10 | 32.50 | 48,073 | +0.95(+3.01%) |
Dec 22, 2006 | 31.55 | 31.85 | 31.35 | 31.55 | 57,077 | +0.20(+0.64%) |
Dec 21, 2006 | 31.35 | 31.60 | 31.11 | 31.35 | 50,602 | +0.20(+0.64%) |
Dec 20, 2006 | 31.15 | 31.33 | 31.00 | 31.15 | 90,151 | -0.30(-0.95%) |
Dec 19, 2006 | 31.45 | 31.55 | 31.35 | 31.45 | 38,169 | +0.25(+0.80%) |
Dec 18, 2006 | 31.20 | 31.30 | 31.15 | 31.20 | 84,736 | +0.10(+0.32%) |
Dec 15, 2006 | 31.10 | 31.30 | 30.95 | 31.10 | 137,394 | +0.80(+2.64%) |
Dec 14, 2006 | 30.30 | 30.45 | 30.20 | 30.30 | 52,315 | -0.20(-0.66%) |
Dec 13, 2006 | 30.50 | 30.67 | 30.25 | 30.50 | 153,203 | +0.20(+0.66%) |
Dec 12, 2006 | 30.30 | 32.00 | 30.10 | 30.30 | 478,691 | -0.65(-2.10%) |
Dec 11, 2006 | 30.95 | 30.95 | 30.55 | 30.95 | 81,222 | +1.00(+3.34%) |
Dec 08, 2006 | 29.95 | 30.15 | 29.85 | 29.95 | 154,070 | -0.05(-0.17%) |
Dec 07, 2006 | 30.00 | 30.00 | 29.60 | 30.00 | 192,434 | +0.35(+1.18%) |
Dec 06, 2006 | 29.65 | 29.65 | 29.35 | 29.65 | 133,275 | +0.00(+0.00%) |
Dec 05, 2006 | 29.65 | 29.65 | 29.15 | 29.65 | 79,625 | +0.20(+0.68%) |
Dec 04, 2006 | 29.45 | 29.45 | 29.10 | 29.45 | 133,447 | -0.30(-1.01%) |
Dec 01, 2006 | 29.75 | 29.80 | 29.20 | 29.75 | 207,972 | -0.30(-1.00%) |
Nov 30, 2006 | 30.05 | 30.05 | 28.85 | 30.05 | 236,896 | +1.25(+4.34%) |
Nov 29, 2006 | 28.80 | 28.95 | 28.30 | 28.80 | 493,914 | +0.80(+2.86%) |
Nov 28, 2006 | 28.00 | 28.15 | 27.95 | 28.00 | 82,873 | -0.20(-0.71%) |
Nov 27, 2006 | 28.20 | 28.60 | 28.20 | 28.20 | 232,129 | -0.40(-1.40%) |
Nov 24, 2006 | 28.60 | 28.70 | 28.25 | 28.60 | 170,594 | +0.60(+2.14%) |
Nov 22, 2006 | 28.00 | 28.15 | 27.75 | 28.00 | 49,749 | -0.05(-0.18%) |
Nov 21, 2006 | 28.05 | 28.05 | 27.65 | 28.05 | 39,631 | +0.30(+1.08%) |
Nov 20, 2006 | 27.75 | 27.75 | 27.45 | 27.75 | 173,543 | -0.20(-0.72%) |
Nov 17, 2006 | 27.95 | 27.95 | 27.50 | 27.95 | 119,107 | +0.05(+0.18%) |
Nov 16, 2006 | 27.90 | 28.80 | 27.40 | 27.90 | 143,319 | -0.65(-2.28%) |
Nov 15, 2006 | 28.55 | 28.65 | 28.15 | 28.55 | 253,644 | +0.65(+2.33%) |
Nov 14, 2006 | 27.90 | 27.95 | 27.30 | 27.90 | 128,321 | +0.60(+2.20%) |
Nov 13, 2006 | 27.30 | 27.50 | 27.10 | 27.30 | 157,764 | +0.20(+0.74%) |
Nov 10, 2006 | 27.10 | 27.15 | 26.85 | 27.10 | 429,811 | +1.10(+4.23%) |
Nov 09, 2006 | 26.00 | 26.30 | 25.90 | 26.00 | 175,358 | -0.20(-0.76%) |
Nov 08, 2006 | 26.20 | 26.25 | 25.90 | 26.20 | 250,835 | -0.10(-0.38%) |
Nov 07, 2006 | 26.30 | 26.45 | 26.20 | 26.30 | 59,085 | +0.05(+0.19%) |
Nov 06, 2006 | 26.25 | 26.50 | 26.20 | 26.25 | 398,503 | +0.40(+1.55%) |
Nov 03, 2006 | 25.85 | 26.05 | 25.80 | 25.85 | 61,454 | -0.15(-0.58%) |
Nov 02, 2006 | 26.00 | 26.15 | 25.95 | 26.00 | 107,815 | +0.30(+1.17%) |
Nov 01, 2006 | 25.70 | 26.00 | 25.60 | 25.70 | 155,095 | -0.05(-0.19%) |
Oct 31, 2006 | 25.75 | 25.75 | 25.25 | 25.75 | 39,901 | +0.45(+1.78%) |
Oct 30, 2006 | 25.30 | 25.35 | 25.25 | 25.30 | 91,383 | -0.50(-1.94%) |
Oct 27, 2006 | 25.80 | 25.85 | 25.55 | 25.80 | 45,197 | -0.15(-0.58%) |
Oct 26, 2006 | 25.95 | 26.10 | 25.60 | 25.95 | 43,385 | +0.20(+0.78%) |
Oct 25, 2006 | 25.75 | 25.80 | 25.50 | 25.75 | 26,959 | +0.15(+0.59%) |
Oct 24, 2006 | 25.60 | 25.80 | 25.50 | 25.60 | 22,598 | -0.20(-0.78%) |
Oct 23, 2006 | 26.00 | 26.00 | 25.70 | 25.80 | 16,558 | -0.20(-0.77%) |
Oct 20, 2006 | 26.00 | 26.05 | 25.80 | 26.00 | 47,783 | +0.10(+0.39%) |
Oct 19, 2006 | 25.90 | 25.95 | 25.70 | 25.90 | 19,490 | +0.10(+0.39%) |
Oct 18, 2006 | 25.80 | 25.85 | 25.50 | 25.80 | 16,313 | +0.55(+2.18%) |
Oct 17, 2006 | 25.25 | 25.70 | 22.31 | 25.25 | 106,207 | -0.85(-3.26%) |
Oct 16, 2006 | 26.10 | 26.10 | 25.95 | 26.10 | 348,389 | +0.15(+0.58%) |
Oct 13, 2006 | 25.95 | 26.30 | 25.95 | 25.95 | 111,535 | -0.35(-1.33%) |
Oct 12, 2006 | 26.30 | 26.45 | 25.85 | 26.30 | 20,442 | +0.40(+1.54%) |
Oct 11, 2006 | 25.90 | 26.00 | 25.70 | 25.90 | 54,574 | +0.25(+0.97%) |
Oct 10, 2006 | 25.65 | 25.85 | 25.00 | 25.65 | 168,710 | +0.40(+1.58%) |
Oct 09, 2006 | 25.25 | 25.30 | 25.10 | 25.25 | 56,056 | +0.10(+0.40%) |
Oct 06, 2006 | 25.15 | 25.65 | 25.15 | 25.15 | 48,187 | -0.75(-2.90%) |
Oct 05, 2006 | 25.90 | 26.10 | 25.75 | 25.90 | 23,042 | -0.60(-2.26%) |
Oct 04, 2006 | 26.50 | 26.50 | 26.10 | 26.50 | 57,045 | +0.00(+0.00%) |
Oct 03, 2006 | 26.50 | 26.70 | 25.70 | 26.50 | 106,327 | +0.55(+2.12%) |
Oct 02, 2006 | 25.95 | 25.95 | 25.65 | 25.95 | 42,290 | +0.10(+0.39%) |
Sep 29, 2006 | 25.85 | 25.95 | 24.80 | 25.85 | 820,370 | -0.05(-0.19%) |
Sep 28, 2006 | 25.90 | 26.00 | 24.75 | 25.90 | 122,645 | +0.32(+1.25%) |
Sep 27, 2006 | 25.58 | 25.75 | 25.35 | 25.58 | 352,470 | +0.53(+2.12%) |
Sep 26, 2006 | 24.55 | 25.25 | 24.90 | 25.05 | 277,518 | +0.50(+2.04%) |
Sep 25, 2006 | 24.55 | 24.55 | 24.05 | 24.55 | 97,304 | +0.15(+0.61%) |
Sep 22, 2006 | 24.40 | 24.80 | 24.30 | 24.40 | 51,421 | +0.35(+1.46%) |
Sep 21, 2006 | 24.05 | 24.13 | 23.88 | 24.05 | 799,204 | -0.30(-1.23%) |
Sep 20, 2006 | 24.35 | 24.65 | 24.25 | 24.35 | 47,605 | +0.20(+0.83%) |
Sep 19, 2006 | 24.15 | 24.25 | 23.90 | 24.15 | 94,555 | +0.50(+2.11%) |
Sep 18, 2006 | 23.65 | 23.70 | 23.50 | 23.65 | 56,232 | -0.05(-0.21%) |
Sep 15, 2006 | 23.70 | 23.90 | 23.50 | 23.70 | 72,035 | -0.95(-3.85%) |
Sep 14, 2006 | 24.65 | 24.70 | 24.50 | 24.65 | 118,920 | +0.10(+0.41%) |
Sep 13, 2006 | 24.55 | 24.71 | 24.35 | 24.55 | 134,203 | -0.30(-1.21%) |
Sep 12, 2006 | 24.85 | 25.00 | 24.70 | 24.85 | 96,178 | -0.05(-0.20%) |
Sep 11, 2006 | 24.90 | 25.10 | 24.70 | 24.90 | 40,516 | +0.10(+0.40%) |
Sep 08, 2006 | 24.80 | 25.10 | 24.75 | 24.80 | 25,750 | -0.85(-3.31%) |
Sep 06, 2006 | 25.65 | 25.85 | 25.25 | 25.65 | 90,464 | -0.90(-3.39%) |
Sep 05, 2006 | 26.55 | 26.70 | 26.35 | 26.55 | 67,663 | +0.20(+0.76%) |
Sep 01, 2006 | 26.35 | 26.35 | 25.90 | 26.35 | 28,851 | +0.65(+2.53%) |
Aug 31, 2006 | 25.70 | 25.80 | 25.50 | 25.70 | 34,519 | +0.20(+0.78%) |
Aug 30, 2006 | 25.50 | 25.70 | 25.45 | 25.50 | 89,993 | +0.10(+0.39%) |
Aug 29, 2006 | 25.40 | 25.70 | 25.25 | 25.40 | 123,192 | +0.50(+2.01%) |
Aug 28, 2006 | 24.90 | 25.00 | 24.60 | 24.90 | 84,257 | +0.45(+1.84%) |
Aug 25, 2006 | 24.45 | 24.60 | 24.25 | 24.45 | 36,140 | -0.40(-1.61%) |
Aug 24, 2006 | 24.85 | 25.10 | 24.85 | 24.85 | 587,796 | +0.85(+3.54%) |
Aug 23, 2006 | 24.00 | 24.15 | 23.90 | 24.00 | 27,422 | +0.05(+0.21%) |
Aug 22, 2006 | 23.95 | 24.10 | 23.65 | 23.95 | 93,526 | -0.05(-0.21%) |
Aug 21, 2006 | 24.00 | 24.30 | 24.00 | 24.00 | 24,750 | -0.05(-0.21%) |
Aug 18, 2006 | 24.05 | 24.35 | 24.05 | 24.05 | 13,416 | -0.15(-0.62%) |
Aug 17, 2006 | 24.20 | 24.35 | 24.05 | 24.20 | 23,368 | -0.30(-1.22%) |
Aug 16, 2006 | 24.50 | 24.70 | 24.35 | 24.50 | 27,082 | -0.25(-1.01%) |
Aug 15, 2006 | 24.75 | 24.90 | 24.40 | 24.75 | 236,203 | +0.90(+3.77%) |
Aug 14, 2006 | 23.85 | 24.05 | 23.60 | 23.85 | 9,498 | +0.50(+2.14%) |
Aug 11, 2006 | 23.35 | 23.40 | 22.25 | 23.35 | 18,447 | +0.45(+1.97%) |
Aug 10, 2006 | 22.90 | 23.20 | 22.90 | 22.90 | 23,761 | +0.05(+0.22%) |
Aug 09, 2006 | 22.85 | 23.15 | 22.85 | 22.85 | 18,877 | -0.35(-1.51%) |
Aug 08, 2006 | 23.20 | 23.35 | 23.15 | 23.20 | 233,489 | -0.35(-1.49%) |
Aug 07, 2006 | 23.55 | 23.75 | 23.30 | 23.55 | 54,811 | -0.25(-1.05%) |
Aug 04, 2006 | 23.80 | 24.05 | 23.65 | 23.80 | 57,096 | +0.15(+0.63%) |
Aug 03, 2006 | 23.65 | 23.65 | 23.40 | 23.65 | 868,185 | -0.10(-0.42%) |
Aug 02, 2006 | 23.75 | 23.80 | 23.50 | 23.75 | 148,443 | +0.55(+2.37%) |
Aug 01, 2006 | 23.20 | 23.40 | 22.99 | 23.20 | 628,210 | -0.25(-1.07%) |
Jul 31, 2006 | 23.45 | 23.60 | 23.25 | 23.45 | 21,921 | +0.30(+1.30%) |
Jul 28, 2006 | 23.15 | 23.45 | 23.00 | 23.15 | 161,965 | +0.50(+2.21%) |
Jul 27, 2006 | 22.65 | 23.10 | 22.65 | 22.65 | 391,119 | -0.25(-1.09%) |
Jul 26, 2006 | 22.90 | 22.95 | 22.60 | 22.90 | 216,521 | -0.05(-0.22%) |
Jul 25, 2006 | 22.95 | 23.35 | 22.80 | 22.95 | 108,947 | -1.30(-5.36%) |
Jul 24, 2006 | 24.25 | 24.25 | 22.50 | 24.25 | 82,899 | +2.50(+11.49%) |
Jul 21, 2006 | 21.75 | 22.40 | 21.75 | 21.75 | 46,842 | +0.55(+2.59%) |
Jul 20, 2006 | 21.20 | 21.50 | 21.00 | 21.20 | 288,724 | -0.55(-2.53%) |
Jul 19, 2006 | 21.75 | 21.75 | 21.00 | 21.75 | 130,985 | +0.50(+2.35%) |
Jul 18, 2006 | 21.25 | 21.60 | 21.25 | 21.25 | 39,268 | +0.20(+0.95%) |
Jul 17, 2006 | 21.05 | 21.50 | 21.00 | 21.05 | 162,764 | -0.20(-0.94%) |
Jul 14, 2006 | 21.25 | 21.70 | 21.25 | 21.25 | 35,580 | -0.90(-4.06%) |
Jul 13, 2006 | 22.15 | 22.60 | 22.10 | 22.15 | 26,657 | +0.15(+0.68%) |
Jul 12, 2006 | 22.00 | 22.10 | 21.85 | 22.00 | 24,390 | -0.75(-3.30%) |
Jul 11, 2006 | 22.70 | 22.95 | 22.60 | 22.75 | 55,240 | +0.05(+0.22%) |
Jul 10, 2006 | 22.70 | 22.85 | 22.55 | 22.70 | 47,518 | +0.60(+2.71%) |
Jul 07, 2006 | 22.10 | 22.50 | 22.00 | 22.10 | 51,577 | -0.05(-0.23%) |
Jul 06, 2006 | 22.15 | 22.40 | 21.00 | 22.15 | 339,427 | +1.00(+4.73%) |
Jul 05, 2006 | 21.15 | 21.35 | 21.05 | 21.15 | 2,770,630 | +0.10(+0.48%) |
Jul 03, 2006 | 21.05 | 21.05 | 20.82 | 21.05 | 1,455,519 | +0.16(+0.77%) |
Jun 30, 2006 | 20.89 | 21.15 | 20.85 | 20.89 | 1,402,981 | -0.51(-2.38%) |
Jun 29, 2006 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +1.05(+5.16%) |
Jun 28, 2006 | 20.35 | 20.55 | 20.20 | 20.35 | 610,502 | +0.00(+0.00%) |
Jun 27, 2006 | 20.35 | 20.75 | 20.35 | 20.35 | 23,856 | -0.20(-0.97%) |
Jun 23, 2006 | 20.55 | 20.62 | 20.40 | 20.55 | 225,718 | +0.00(+0.00%) |
Jun 22, 2006 | 20.55 | 20.90 | 20.50 | 20.55 | 325,142 | +0.25(+1.23%) |
Jun 21, 2006 | 20.30 | 20.70 | 20.30 | 20.30 | 236,343 | -0.70(-3.33%) |
Jun 20, 2006 | 21.00 | 21.35 | 21.00 | 21.00 | 51,575 | -0.20(-0.94%) |
Jun 19, 2006 | 21.20 | 21.25 | 20.95 | 21.20 | 31,751 | -0.05(-0.24%) |
Jun 16, 2006 | 21.25 | 21.65 | 21.20 | 21.25 | 46,248 | +0.60(+2.91%) |
Jun 15, 2006 | 20.65 | 20.85 | 20.45 | 20.65 | 123,738 | +0.40(+1.98%) |
Jun 14, 2006 | 20.25 | 20.55 | 20.20 | 20.25 | 78,101 | +0.25(+1.25%) |
Jun 13, 2006 | 20.00 | 20.50 | 19.81 | 20.00 | 97,392 | +0.14(+0.70%) |
Jun 12, 2006 | 19.86 | 20.30 | 19.79 | 19.86 | 188,803 | -0.59(-2.89%) |
Jun 09, 2006 | 20.45 | 20.70 | 20.30 | 20.45 | 297,912 | +0.05(+0.25%) |
Jun 08, 2006 | 20.40 | 20.85 | 20.25 | 20.40 | 64,908 | +0.00(+0.00%) |
Jun 07, 2006 | 20.40 | 20.55 | 20.20 | 20.40 | 45,549 | -0.05(-0.24%) |
Jun 06, 2006 | 20.45 | 20.91 | 20.40 | 20.45 | 66,175 | -0.60(-2.85%) |
Jun 05, 2006 | 21.05 | 21.55 | 21.05 | 21.05 | 340,483 | -0.45(-2.09%) |
Jun 02, 2006 | 21.50 | 21.75 | 21.40 | 21.50 | 141,231 | +0.30(+1.42%) |
Jun 01, 2006 | 21.20 | 21.40 | 20.95 | 21.20 | 44,566 | +0.05(+0.24%) |
May 31, 2006 | 21.15 | 21.72 | 21.15 | 21.15 | 116,932 | -0.15(-0.70%) |
May 30, 2006 | 21.30 | 21.70 | 21.30 | 21.30 | 95,270 | +0.15(+0.71%) |
May 26, 2006 | 21.15 | 21.55 | 21.00 | 21.15 | 72,401 | +1.05(+5.22%) |
May 25, 2006 | 20.10 | 20.10 | 19.40 | 20.10 | 211,137 | -0.60(-2.90%) |
May 24, 2006 | 20.70 | 21.10 | 20.55 | 20.70 | 189,911 | +0.15(+0.73%) |
May 23, 2006 | 20.55 | 20.90 | 20.50 | 20.55 | 1,393,511 | -0.50(-2.38%) |
May 22, 2006 | 21.05 | 21.32 | 20.75 | 21.05 | 1,129,189 | -1.05(-4.75%) |
May 19, 2006 | 22.10 | 22.45 | 21.90 | 22.10 | 82,806 | +0.25(+1.14%) |
May 18, 2006 | 21.85 | 22.30 | 21.85 | 21.85 | 64,599 | +0.15(+0.69%) |
May 17, 2006 | 21.25 | 22.50 | 21.55 | 21.70 | 72,385 | +0.45(+2.12%) |
May 16, 2006 | 21.25 | 21.35 | 21.10 | 21.25 | 194,841 | -0.65(-2.97%) |
May 15, 2006 | 21.90 | 22.10 | 21.50 | 21.90 | 61,789 | +0.95(+4.53%) |
May 12, 2006 | 20.95 | 21.35 | 20.91 | 20.95 | 216,822 | +0.20(+0.96%) |
May 11, 2006 | 20.75 | 21.00 | 17.15 | 20.75 | 58,870 | +0.30(+1.47%) |
May 10, 2006 | 20.45 | 20.55 | 20.25 | 20.45 | 67,307 | +0.20(+0.99%) |
May 09, 2006 | 20.25 | 20.40 | 19.95 | 20.25 | 81,234 | +0.25(+1.25%) |
May 08, 2006 | 20.00 | 20.15 | 19.90 | 20.00 | 40,845 | +0.50(+2.56%) |
May 05, 2006 | 19.50 | 19.60 | 19.20 | 19.50 | 401,501 | +0.25(+1.30%) |
May 04, 2006 | 19.25 | 19.35 | 19.15 | 19.25 | 185,675 | +0.10(+0.52%) |
May 03, 2006 | 19.15 | 19.25 | 19.05 | 19.15 | 94,553 | -0.05(-0.26%) |
May 02, 2006 | 19.20 | 19.25 | 19.15 | 19.20 | 173,824 | +0.30(+1.59%) |