Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.48 | 24.48 | 24.02 | 24.05 | 541,184 | -0.37(-1.50%) |
Apr 27, 2007 | 24.23 | 24.47 | 24.14 | 24.41 | 508,100 | -0.29(-1.16%) |
Apr 26, 2007 | 24.82 | 24.87 | 24.61 | 24.70 | 210,481 | -0.16(-0.65%) |
Apr 25, 2007 | 24.88 | 24.94 | 24.72 | 24.86 | 233,776 | +0.15(+0.59%) |
Apr 24, 2007 | 24.79 | 24.79 | 24.55 | 24.72 | 230,675 | -0.03(-0.12%) |
Apr 23, 2007 | 24.86 | 25.01 | 24.70 | 24.74 | 299,672 | -0.21(-0.82%) |
Apr 20, 2007 | 25.07 | 25.18 | 24.79 | 24.95 | 233,847 | +0.18(+0.71%) |
Apr 19, 2007 | 24.94 | 24.94 | 24.44 | 24.77 | 250,860 | -0.09(-0.35%) |
Apr 18, 2007 | 24.77 | 25.01 | 24.76 | 24.86 | 238,047 | -0.06(-0.24%) |
Apr 17, 2007 | 25.12 | 25.22 | 24.80 | 24.92 | 246,127 | -0.13(-0.53%) |
Apr 16, 2007 | 24.57 | 25.12 | 24.57 | 25.05 | 274,738 | +0.51(+2.06%) |
Apr 13, 2007 | 24.29 | 24.55 | 24.18 | 24.55 | 555,362 | +0.26(+1.06%) |
Apr 12, 2007 | 24.12 | 24.30 | 23.89 | 24.29 | 220,960 | +0.10(+0.42%) |
Apr 11, 2007 | 24.67 | 24.67 | 24.14 | 24.19 | 321,719 | -0.43(-1.76%) |
Apr 10, 2007 | 24.42 | 24.68 | 24.41 | 24.62 | 102,959 | +0.13(+0.54%) |
Apr 09, 2007 | 24.69 | 24.74 | 24.39 | 24.49 | 175,180 | -0.22(-0.89%) |
Apr 05, 2007 | 24.81 | 24.88 | 24.69 | 24.71 | 131,071 | -0.16(-0.65%) |
Apr 04, 2007 | 25.09 | 25.09 | 24.73 | 24.87 | 200,776 | -0.18(-0.70%) |
Apr 03, 2007 | 24.83 | 25.24 | 24.75 | 25.05 | 286,605 | +0.22(+0.89%) |
Apr 02, 2007 | 25.02 | 25.09 | 24.59 | 24.83 | 177,373 | -0.10(-0.38%) |
Mar 30, 2007 | 25.17 | 25.25 | 24.77 | 24.92 | 336,687 | -0.18(-0.73%) |
Mar 29, 2007 | 25.07 | 25.23 | 24.77 | 25.10 | 188,219 | +0.14(+0.56%) |
Mar 28, 2007 | 24.91 | 25.10 | 24.87 | 24.96 | 654,998 | -0.05(-0.21%) |
Mar 27, 2007 | 25.08 | 25.17 | 24.94 | 25.02 | 176,431 | -0.26(-1.04%) |
Mar 26, 2007 | 25.41 | 25.43 | 25.00 | 25.28 | 250,916 | -0.06(-0.23%) |
Mar 23, 2007 | 25.52 | 25.52 | 25.30 | 25.34 | 173,858 | -0.12(-0.49%) |
Mar 22, 2007 | 25.65 | 25.65 | 25.32 | 25.46 | 202,994 | -0.09(-0.34%) |
Mar 21, 2007 | 24.89 | 25.60 | 24.88 | 25.55 | 330,752 | +0.64(+2.56%) |
Mar 20, 2007 | 24.53 | 24.91 | 24.50 | 24.91 | 209,995 | +0.31(+1.25%) |
Mar 19, 2007 | 24.51 | 24.76 | 24.51 | 24.61 | 276,631 | +0.18(+0.72%) |
Mar 16, 2007 | 24.46 | 24.58 | 24.35 | 24.43 | 768,320 | -0.07(-0.27%) |
Mar 15, 2007 | 24.11 | 24.50 | 24.00 | 24.50 | 293,950 | +0.40(+1.67%) |
Mar 14, 2007 | 23.69 | 24.16 | 23.38 | 24.09 | 669,717 | +0.33(+1.39%) |
Mar 13, 2007 | 24.76 | 24.57 | 23.70 | 23.76 | 472,965 | -1.00(-4.03%) |
Mar 12, 2007 | 24.64 | 24.83 | 24.52 | 24.76 | 215,525 | +0.06(+0.24%) |
Mar 09, 2007 | 24.53 | 24.91 | 24.52 | 24.70 | 205,644 | +0.08(+0.33%) |
Mar 08, 2007 | 24.65 | 24.86 | 24.50 | 24.62 | 312,194 | +0.12(+0.51%) |
Mar 07, 2007 | 24.43 | 24.83 | 24.33 | 24.50 | 474,782 | +0.00(+0.00%) |
Mar 06, 2007 | 24.23 | 24.65 | 24.10 | 24.50 | 441,091 | +0.40(+1.64%) |
Mar 05, 2007 | 24.50 | 24.66 | 24.08 | 24.10 | 559,171 | -0.58(-2.35%) |
Mar 02, 2007 | 25.02 | 25.11 | 24.63 | 24.68 | 414,084 | -0.47(-1.87%) |
Mar 01, 2007 | 24.74 | 25.40 | 24.43 | 25.15 | 357,607 | +0.26(+1.06%) |
Feb 28, 2007 | 24.79 | 25.19 | 24.28 | 24.88 | 422,525 | +0.10(+0.38%) |
Feb 27, 2007 | 25.75 | 25.79 | 24.79 | 24.79 | 367,021 | -1.23(-4.74%) |
Feb 26, 2007 | 26.23 | 26.26 | 25.77 | 26.02 | 204,257 | -0.22(-0.84%) |
Feb 23, 2007 | 26.37 | 26.42 | 25.98 | 26.24 | 194,371 | -0.18(-0.67%) |
Feb 22, 2007 | 26.34 | 26.42 | 26.05 | 26.42 | 253,617 | +0.07(+0.25%) |
Feb 21, 2007 | 26.32 | 26.44 | 26.13 | 26.35 | 227,901 | -0.03(-0.11%) |
Feb 20, 2007 | 26.10 | 26.40 | 25.71 | 26.38 | 158,452 | +0.24(+0.93%) |
Feb 16, 2007 | 26.05 | 26.17 | 25.78 | 26.14 | 174,588 | +0.09(+0.34%) |
Feb 15, 2007 | 26.23 | 26.23 | 25.96 | 26.05 | 165,174 | -0.12(-0.48%) |
Feb 14, 2007 | 26.04 | 26.43 | 25.90 | 26.17 | 390,088 | +0.07(+0.25%) |
Feb 13, 2007 | 25.92 | 26.12 | 25.82 | 26.11 | 158,349 | +0.30(+1.17%) |
Feb 12, 2007 | 25.80 | 26.01 | 25.56 | 25.81 | 159,603 | +0.09(+0.34%) |
Feb 09, 2007 | 25.92 | 25.92 | 25.65 | 25.72 | 253,392 | -0.25(-0.96%) |
Feb 08, 2007 | 25.86 | 26.02 | 25.73 | 25.97 | 122,247 | +0.04(+0.14%) |
Feb 07, 2007 | 25.71 | 25.93 | 25.67 | 25.93 | 169,918 | +0.20(+0.77%) |
Feb 06, 2007 | 25.66 | 25.78 | 25.45 | 25.73 | 147,867 | +0.17(+0.66%) |
Feb 05, 2007 | 25.62 | 25.73 | 25.48 | 25.57 | 201,801 | -0.07(-0.26%) |
Feb 02, 2007 | 25.66 | 25.80 | 25.54 | 25.63 | 163,126 | +0.01(+0.03%) |
Feb 01, 2007 | 25.45 | 25.67 | 25.39 | 25.62 | 220,422 | +0.21(+0.81%) |
Jan 31, 2007 | 25.19 | 25.56 | 24.99 | 25.42 | 314,297 | +0.14(+0.55%) |
Jan 30, 2007 | 25.30 | 25.39 | 24.97 | 25.28 | 209,807 | +0.05(+0.20%) |
Jan 29, 2007 | 24.93 | 25.35 | 24.82 | 25.23 | 499,699 | +0.30(+1.21%) |
Jan 26, 2007 | 24.37 | 24.94 | 24.36 | 24.93 | 440,732 | +0.53(+2.16%) |
Jan 25, 2007 | 24.83 | 24.83 | 24.13 | 24.40 | 382,071 | -0.26(-1.04%) |
Jan 24, 2007 | 24.52 | 24.69 | 24.39 | 24.66 | 129,209 | +0.16(+0.66%) |
Jan 23, 2007 | 24.22 | 24.53 | 24.15 | 24.50 | 176,389 | +0.22(+0.91%) |
Jan 22, 2007 | 24.63 | 24.63 | 24.14 | 24.28 | 245,096 | -0.34(-1.37%) |
Jan 19, 2007 | 24.47 | 24.68 | 24.19 | 24.61 | 176,834 | +0.07(+0.30%) |
Jan 18, 2007 | 24.62 | 24.66 | 24.37 | 24.54 | 351,063 | -0.11(-0.45%) |
Jan 17, 2007 | 24.86 | 24.88 | 24.52 | 24.65 | 257,769 | -0.26(-1.03%) |
Jan 16, 2007 | 25.24 | 25.51 | 24.88 | 24.91 | 302,506 | -0.23(-0.93%) |
Jan 12, 2007 | 25.03 | 25.24 | 24.92 | 25.14 | 105,964 | +0.05(+0.20%) |
Jan 11, 2007 | 24.68 | 25.12 | 24.68 | 25.09 | 217,200 | +0.51(+2.06%) |
Jan 10, 2007 | 24.47 | 24.71 | 24.28 | 24.58 | 240,381 | -0.04(-0.18%) |
Jan 09, 2007 | 24.72 | 24.76 | 24.22 | 24.63 | 395,142 | -0.13(-0.53%) |
Jan 08, 2007 | 25.09 | 25.09 | 24.39 | 24.76 | 495,044 | -0.34(-1.34%) |
Jan 05, 2007 | 25.68 | 25.68 | 25.10 | 25.10 | 311,170 | -0.68(-2.65%) |
Jan 04, 2007 | 25.75 | 25.94 | 25.33 | 25.78 | 291,197 | -0.04(-0.17%) |
Jan 03, 2007 | 25.52 | 26.12 | 25.38 | 25.82 | 319,253 | +0.51(+2.03%) |
Dec 29, 2006 | 25.83 | 25.83 | 25.30 | 25.31 | 274,077 | -0.49(-1.90%) |
Dec 28, 2006 | 25.71 | 25.90 | 25.63 | 25.80 | 144,051 | +0.00(+0.00%) |
Dec 27, 2006 | 25.32 | 25.80 | 25.32 | 25.80 | 210,537 | +0.47(+1.85%) |
Dec 26, 2006 | 25.08 | 25.33 | 24.99 | 25.33 | 169,097 | +0.31(+1.23%) |
Dec 22, 2006 | 25.03 | 25.06 | 24.77 | 25.02 | 225,962 | +0.04(+0.15%) |
Dec 21, 2006 | 24.90 | 25.22 | 24.86 | 24.99 | 246,319 | +0.04(+0.15%) |
Dec 20, 2006 | 25.08 | 25.15 | 24.85 | 24.95 | 248,092 | -0.10(-0.41%) |
Dec 19, 2006 | 24.94 | 25.18 | 24.90 | 25.05 | 318,412 | +0.08(+0.32%) |
Dec 18, 2006 | 25.19 | 25.32 | 24.91 | 24.97 | 228,633 | -0.28(-1.10%) |
Dec 15, 2006 | 25.19 | 25.43 | 25.02 | 25.25 | 451,748 | +0.06(+0.23%) |
Dec 14, 2006 | 25.16 | 25.52 | 25.08 | 25.19 | 225,583 | +0.11(+0.44%) |
Dec 13, 2006 | 25.08 | 25.26 | 24.95 | 25.08 | 134,252 | +0.00(+0.00%) |
Dec 12, 2006 | 25.15 | 25.23 | 24.93 | 25.08 | 248,377 | -0.03(-0.12%) |
Dec 11, 2006 | 25.04 | 25.30 | 25.01 | 25.11 | 118,902 | +0.08(+0.32%) |
Dec 08, 2006 | 25.09 | 25.25 | 24.94 | 25.03 | 156,528 | +0.00(+0.00%) |
Dec 07, 2006 | 25.33 | 25.42 | 24.99 | 25.03 | 130,330 | -0.26(-1.04%) |
Dec 06, 2006 | 25.60 | 25.60 | 25.27 | 25.29 | 146,200 | -0.36(-1.40%) |
Dec 05, 2006 | 25.67 | 25.74 | 25.46 | 25.65 | 180,553 | +0.04(+0.14%) |
Dec 04, 2006 | 25.22 | 25.62 | 25.18 | 25.62 | 323,696 | +0.41(+1.63%) |
Dec 01, 2006 | 25.16 | 25.33 | 24.79 | 25.21 | 410,781 | +0.01(+0.03%) |
Nov 30, 2006 | 25.27 | 25.31 | 24.96 | 25.20 | 321,521 | -0.15(-0.61%) |
Nov 29, 2006 | 25.40 | 25.51 | 25.00 | 25.35 | 338,272 | +0.13(+0.52%) |
Nov 28, 2006 | 25.07 | 25.25 | 24.96 | 25.22 | 192,824 | +0.19(+0.76%) |
Nov 27, 2006 | 25.93 | 25.93 | 25.01 | 25.03 | 389,084 | -0.95(-3.64%) |
Nov 24, 2006 | 25.87 | 26.12 | 25.84 | 25.98 | 42,014 | -0.09(-0.34%) |
Nov 22, 2006 | 26.26 | 26.26 | 25.84 | 26.06 | 183,861 | -0.12(-0.48%) |
Nov 21, 2006 | 26.04 | 26.27 | 25.84 | 26.19 | 184,330 | +0.12(+0.45%) |
Nov 20, 2006 | 26.15 | 26.28 | 25.85 | 26.07 | 309,534 | -0.07(-0.25%) |
Nov 17, 2006 | 26.24 | 26.24 | 25.84 | 26.14 | 170,889 | -0.10(-0.39%) |
Nov 16, 2006 | 26.25 | 26.25 | 25.90 | 26.24 | 178,442 | +0.15(+0.59%) |
Nov 15, 2006 | 25.69 | 26.09 | 25.60 | 26.09 | 264,841 | +0.43(+1.66%) |
Nov 14, 2006 | 25.27 | 25.67 | 24.98 | 25.66 | 265,608 | +0.39(+1.54%) |
Nov 13, 2006 | 25.05 | 25.42 | 24.86 | 25.27 | 272,033 | +0.24(+0.97%) |
Nov 10, 2006 | 24.61 | 25.04 | 24.57 | 25.03 | 181,915 | +0.40(+1.64%) |
Nov 09, 2006 | 25.28 | 25.28 | 24.53 | 24.63 | 226,748 | -0.59(-2.33%) |
Nov 08, 2006 | 25.05 | 25.43 | 24.86 | 25.21 | 150,748 | +0.07(+0.29%) |
Nov 07, 2006 | 24.91 | 25.49 | 24.88 | 25.14 | 346,778 | +0.22(+0.88%) |
Nov 06, 2006 | 24.79 | 25.03 | 24.66 | 24.92 | 250,496 | +0.20(+0.80%) |
Nov 03, 2006 | 24.73 | 24.94 | 24.56 | 24.72 | 249,188 | +0.01(+0.06%) |
Nov 02, 2006 | 24.58 | 24.81 | 24.51 | 24.71 | 210,739 | +0.01(+0.03%) |
Nov 01, 2006 | 25.45 | 25.45 | 24.66 | 24.70 | 337,112 | -0.56(-2.24%) |
Oct 31, 2006 | 25.67 | 25.67 | 25.19 | 25.27 | 196,989 | -0.21(-0.83%) |
Oct 30, 2006 | 25.26 | 25.50 | 25.16 | 25.48 | 375,641 | +0.18(+0.70%) |
Oct 27, 2006 | 25.68 | 25.79 | 25.27 | 25.30 | 258,886 | -0.54(-2.07%) |
Oct 26, 2006 | 25.48 | 25.86 | 25.24 | 25.84 | 259,993 | +0.33(+1.29%) |
Oct 25, 2006 | 25.35 | 25.55 | 25.19 | 25.51 | 169,905 | +0.22(+0.87%) |
Oct 24, 2006 | 25.24 | 25.38 | 25.14 | 25.29 | 217,989 | -0.07(-0.29%) |
Oct 23, 2006 | 25.35 | 25.77 | 25.20 | 25.36 | 237,410 | +0.04(+0.14%) |
Oct 20, 2006 | 25.90 | 26.01 | 25.10 | 25.32 | 485,884 | -0.79(-3.03%) |
Oct 19, 2006 | 25.93 | 26.14 | 25.73 | 26.12 | 329,905 | +0.21(+0.79%) |
Oct 18, 2006 | 26.04 | 26.20 | 25.79 | 25.91 | 201,235 | +0.07(+0.26%) |
Oct 17, 2006 | 26.15 | 26.28 | 25.79 | 25.84 | 281,693 | -0.51(-1.95%) |
Oct 16, 2006 | 26.33 | 26.51 | 26.23 | 26.36 | 369,719 | +0.05(+0.20%) |
Oct 13, 2006 | 26.22 | 26.48 | 26.12 | 26.31 | 248,249 | +0.12(+0.45%) |
Oct 12, 2006 | 26.33 | 26.47 | 26.04 | 26.19 | 405,226 | +0.04(+0.17%) |
Oct 11, 2006 | 26.48 | 26.48 | 25.96 | 26.15 | 298,605 | -0.33(-1.25%) |
Oct 10, 2006 | 26.70 | 26.70 | 26.30 | 26.48 | 186,017 | -0.14(-0.52%) |
Oct 09, 2006 | 26.20 | 26.63 | 26.07 | 26.61 | 227,571 | +0.29(+1.11%) |
Oct 06, 2006 | 26.59 | 26.66 | 26.15 | 26.32 | 308,670 | -0.48(-1.78%) |
Oct 05, 2006 | 26.67 | 26.91 | 26.45 | 26.80 | 263,317 | +0.04(+0.14%) |
Oct 04, 2006 | 26.11 | 26.81 | 25.99 | 26.76 | 255,542 | +0.59(+2.24%) |
Oct 03, 2006 | 26.06 | 26.67 | 26.00 | 26.17 | 193,970 | +0.07(+0.28%) |
Oct 02, 2006 | 26.61 | 26.61 | 26.04 | 26.10 | 255,482 | -0.37(-1.41%) |
Sep 29, 2006 | 27.14 | 27.14 | 26.43 | 26.48 | 169,563 | -0.58(-2.14%) |
Sep 28, 2006 | 27.19 | 27.28 | 26.76 | 27.05 | 207,949 | -0.09(-0.32%) |
Sep 27, 2006 | 26.82 | 27.17 | 26.65 | 27.14 | 224,670 | +0.21(+0.76%) |
Sep 26, 2006 | 26.89 | 27.17 | 26.70 | 26.94 | 122,992 | -0.07(-0.24%) |
Sep 25, 2006 | 26.44 | 27.10 | 26.15 | 27.00 | 232,650 | +0.62(+2.36%) |
Sep 22, 2006 | 26.54 | 26.55 | 26.20 | 26.38 | 219,197 | -0.25(-0.94%) |
Sep 21, 2006 | 27.13 | 27.30 | 26.60 | 26.63 | 214,051 | -0.37(-1.39%) |
Sep 20, 2006 | 26.79 | 27.16 | 26.75 | 27.00 | 218,379 | +0.38(+1.43%) |
Sep 19, 2006 | 26.69 | 26.84 | 26.14 | 26.62 | 245,370 | -0.10(-0.38%) |
Sep 18, 2006 | 26.86 | 26.92 | 26.56 | 26.72 | 183,594 | -0.31(-1.14%) |
Sep 15, 2006 | 27.14 | 27.23 | 26.78 | 27.03 | 478,710 | +0.05(+0.19%) |
Sep 14, 2006 | 27.00 | 27.11 | 26.71 | 26.98 | 117,118 | -0.15(-0.57%) |
Sep 13, 2006 | 27.03 | 27.14 | 26.74 | 27.14 | 158,983 | +0.12(+0.43%) |
Sep 12, 2006 | 26.31 | 27.03 | 26.24 | 27.02 | 168,580 | +0.77(+2.93%) |
Sep 11, 2006 | 26.10 | 26.42 | 26.10 | 26.25 | 158,131 | +0.00(+0.00%) |
Sep 08, 2006 | 26.22 | 26.34 | 26.12 | 26.25 | 161,134 | -0.04(-0.17%) |
Sep 07, 2006 | 26.61 | 26.77 | 26.26 | 26.29 | 170,714 | -0.40(-1.48%) |
Sep 06, 2006 | 27.08 | 27.08 | 26.69 | 26.69 | 161,124 | -0.57(-2.10%) |
Sep 05, 2006 | 27.16 | 27.38 | 26.97 | 27.26 | 109,408 | +0.16(+0.60%) |
Sep 01, 2006 | 27.50 | 27.55 | 27.08 | 27.10 | 128,548 | -0.25(-0.91%) |
Aug 31, 2006 | 27.48 | 27.55 | 27.23 | 27.35 | 162,402 | +0.00(+0.00%) |
Aug 30, 2006 | 27.01 | 27.38 | 26.94 | 27.35 | 219,873 | +0.40(+1.50%) |
Aug 29, 2006 | 26.92 | 27.00 | 26.40 | 26.94 | 226,765 | +0.18(+0.66%) |
Aug 28, 2006 | 26.44 | 27.05 | 26.44 | 26.77 | 168,370 | +0.25(+0.94%) |
Aug 25, 2006 | 26.64 | 27.05 | 26.40 | 26.52 | 135,942 | -0.27(-1.01%) |
Aug 24, 2006 | 26.81 | 26.99 | 26.61 | 26.79 | 196,203 | +0.13(+0.50%) |
Aug 23, 2006 | 27.04 | 27.14 | 26.52 | 26.66 | 156,607 | -0.29(-1.06%) |
Aug 22, 2006 | 26.91 | 27.10 | 26.75 | 26.94 | 97,957 | +0.02(+0.08%) |
Aug 21, 2006 | 27.16 | 27.19 | 26.83 | 26.92 | 172,748 | -0.43(-1.56%) |
Aug 18, 2006 | 27.69 | 27.69 | 27.11 | 27.35 | 152,324 | -0.21(-0.75%) |
Aug 17, 2006 | 27.33 | 27.67 | 27.22 | 27.55 | 147,388 | +0.08(+0.29%) |
Aug 16, 2006 | 27.30 | 27.50 | 26.96 | 27.47 | 150,272 | +0.30(+1.11%) |
Aug 15, 2006 | 26.95 | 27.27 | 26.83 | 27.17 | 182,125 | +0.65(+2.43%) |
Aug 14, 2006 | 26.68 | 27.03 | 26.42 | 26.53 | 143,145 | -0.07(-0.25%) |
Aug 11, 2006 | 26.42 | 26.69 | 26.09 | 26.59 | 215,083 | +0.08(+0.30%) |
Aug 10, 2006 | 26.20 | 26.68 | 25.95 | 26.51 | 241,926 | +0.20(+0.75%) |
Aug 09, 2006 | 26.93 | 27.26 | 26.29 | 26.31 | 210,678 | -0.30(-1.13%) |
Aug 08, 2006 | 27.26 | 27.47 | 26.55 | 26.61 | 233,484 | -0.46(-1.71%) |
Aug 07, 2006 | 27.20 | 27.33 | 26.88 | 27.08 | 136,099 | -0.32(-1.18%) |
Aug 04, 2006 | 27.66 | 27.81 | 27.03 | 27.40 | 317,059 | -0.10(-0.37%) |
Aug 03, 2006 | 26.82 | 27.63 | 26.68 | 27.50 | 182,631 | +0.44(+1.63%) |
Aug 02, 2006 | 26.88 | 27.27 | 26.85 | 27.06 | 173,686 | +0.25(+0.93%) |
Aug 01, 2006 | 26.77 | 26.97 | 26.59 | 26.81 | 317,153 | -0.14(-0.52%) |
Jul 31, 2006 | 27.56 | 27.57 | 26.88 | 26.95 | 538,806 | -0.74(-2.67%) |
Jul 28, 2006 | 26.81 | 27.76 | 26.70 | 27.69 | 338,451 | +1.11(+4.17%) |
Jul 27, 2006 | 27.16 | 27.33 | 26.54 | 26.59 | 332,769 | -0.36(-1.33%) |
Jul 26, 2006 | 26.89 | 27.33 | 26.31 | 26.94 | 359,349 | -0.07(-0.27%) |
Jul 25, 2006 | 26.80 | 27.42 | 26.58 | 27.02 | 416,656 | +0.23(+0.88%) |
Jul 24, 2006 | 26.11 | 26.91 | 26.20 | 26.78 | 430,291 | +0.67(+2.58%) |
Jul 21, 2006 | 26.89 | 26.99 | 26.02 | 26.11 | 670,046 | -0.87(-3.21%) |
Jul 20, 2006 | 27.77 | 27.80 | 26.95 | 26.97 | 430,679 | -0.79(-2.85%) |
Jul 19, 2006 | 26.76 | 27.77 | 26.76 | 27.77 | 455,507 | +1.00(+3.73%) |
Jul 18, 2006 | 26.58 | 27.06 | 26.31 | 26.77 | 392,487 | +0.33(+1.25%) |
Jul 17, 2006 | 26.20 | 26.61 | 25.84 | 26.44 | 384,819 | +0.23(+0.90%) |
Jul 14, 2006 | 26.15 | 26.54 | 25.89 | 26.20 | 366,520 | +0.05(+0.20%) |
Jul 13, 2006 | 26.55 | 26.75 | 26.14 | 26.15 | 390,476 | -0.50(-1.87%) |
Jul 12, 2006 | 26.96 | 27.04 | 26.58 | 26.65 | 569,518 | -0.42(-1.54%) |
Jul 11, 2006 | 26.61 | 27.07 | 26.41 | 27.07 | 245,819 | +0.44(+1.65%) |
Jul 10, 2006 | 26.62 | 26.95 | 26.56 | 26.63 | 217,194 | -0.01(-0.03%) |
Jul 07, 2006 | 26.59 | 26.87 | 26.52 | 26.64 | 363,571 | +0.00(+0.00%) |
Jul 06, 2006 | 26.36 | 26.81 | 26.12 | 26.64 | 193,369 | +0.43(+1.62%) |
Jul 05, 2006 | 26.60 | 26.64 | 26.05 | 26.21 | 298,986 | -0.54(-2.03%) |
Jul 03, 2006 | 26.51 | 26.75 | 26.40 | 26.75 | 167,076 | +0.07(+0.27%) |
Jun 30, 2006 | 27.55 | 27.56 | 26.58 | 26.68 | 1,684,458 | -0.67(-2.44%) |
Jun 29, 2006 | 26.53 | 27.39 | 26.53 | 27.35 | 456,920 | +1.03(+3.93%) |
Jun 28, 2006 | 26.21 | 26.36 | 25.85 | 26.31 | 274,910 | +0.32(+1.21%) |
Jun 27, 2006 | 26.40 | 26.48 | 25.91 | 26.00 | 463,064 | -0.38(-1.45%) |
Jun 26, 2006 | 25.49 | 26.38 | 25.46 | 26.38 | 446,557 | +1.01(+3.99%) |
Jun 23, 2006 | 25.82 | 25.82 | 25.14 | 25.37 | 679,522 | -0.49(-1.90%) |
Jun 22, 2006 | 26.14 | 26.28 | 25.65 | 25.86 | 206,563 | -0.39(-1.48%) |
Jun 21, 2006 | 25.76 | 26.37 | 25.76 | 26.25 | 237,448 | +0.48(+1.85%) |
Jun 20, 2006 | 25.82 | 26.31 | 25.75 | 25.77 | 186,691 | -0.21(-0.79%) |
Jun 19, 2006 | 26.52 | 26.57 | 25.89 | 25.98 | 300,640 | -0.52(-1.97%) |
Jun 16, 2006 | 26.73 | 26.87 | 26.13 | 26.50 | 1,022,815 | -0.27(-1.01%) |
Jun 15, 2006 | 26.05 | 26.78 | 26.01 | 26.77 | 272,439 | +0.85(+3.28%) |
Jun 14, 2006 | 25.60 | 26.00 | 25.44 | 25.92 | 305,648 | +0.29(+1.14%) |
Jun 13, 2006 | 26.18 | 26.40 | 25.57 | 25.62 | 402,376 | -0.59(-2.27%) |
Jun 12, 2006 | 26.51 | 26.59 | 26.05 | 26.22 | 246,146 | -0.26(-0.97%) |
Jun 09, 2006 | 27.23 | 27.26 | 26.40 | 26.48 | 267,289 | -0.62(-2.30%) |
Jun 08, 2006 | 26.60 | 27.24 | 26.23 | 27.10 | 385,108 | +0.34(+1.29%) |
Jun 07, 2006 | 26.49 | 27.17 | 26.31 | 26.75 | 315,002 | +0.34(+1.28%) |
Jun 06, 2006 | 26.35 | 26.48 | 25.85 | 26.42 | 253,481 | +0.12(+0.47%) |
Jun 05, 2006 | 26.74 | 26.89 | 26.23 | 26.29 | 360,767 | -0.59(-2.21%) |
Jun 02, 2006 | 26.94 | 27.21 | 26.67 | 26.89 | 303,826 | -0.09(-0.33%) |
Jun 01, 2006 | 26.38 | 26.99 | 26.29 | 26.97 | 352,832 | +0.65(+2.48%) |
May 31, 2006 | 26.27 | 26.77 | 26.25 | 26.32 | 461,687 | +0.03(+0.11%) |
May 30, 2006 | 26.96 | 26.98 | 26.28 | 26.29 | 203,204 | -0.76(-2.79%) |
May 26, 2006 | 27.18 | 27.29 | 26.89 | 27.05 | 141,807 | +0.03(+0.11%) |
May 25, 2006 | 27.08 | 27.15 | 26.79 | 27.02 | 204,336 | +0.18(+0.68%) |
May 24, 2006 | 26.67 | 27.20 | 26.34 | 26.83 | 378,144 | +0.16(+0.61%) |
May 23, 2006 | 27.08 | 27.38 | 26.67 | 26.67 | 345,931 | -0.22(-0.82%) |
May 22, 2006 | 27.08 | 27.21 | 26.61 | 26.89 | 373,249 | -0.22(-0.81%) |
May 19, 2006 | 26.68 | 27.50 | 26.59 | 27.11 | 283,604 | +0.37(+1.37%) |
May 18, 2006 | 27.13 | 27.18 | 26.74 | 26.75 | 206,777 | -0.21(-0.79%) |
May 17, 2006 | 27.20 | 27.30 | 26.37 | 26.96 | 381,455 | -0.53(-1.92%) |
May 16, 2006 | 27.50 | 27.72 | 27.20 | 27.49 | 153,763 | +0.10(+0.35%) |
May 15, 2006 | 27.13 | 27.56 | 27.03 | 27.39 | 176,108 | +0.26(+0.97%) |
May 12, 2006 | 27.31 | 27.61 | 27.13 | 27.13 | 243,445 | -0.23(-0.83%) |
May 11, 2006 | 28.37 | 28.37 | 27.33 | 27.36 | 217,621 | -0.94(-3.32%) |
May 10, 2006 | 28.43 | 28.48 | 28.06 | 28.29 | 131,759 | -0.12(-0.41%) |
May 09, 2006 | 28.69 | 28.76 | 28.31 | 28.41 | 162,853 | -0.38(-1.32%) |
May 08, 2006 | 29.06 | 29.14 | 28.66 | 28.79 | 185,502 | -0.37(-1.28%) |
May 05, 2006 | 28.88 | 29.30 | 28.73 | 29.17 | 203,863 | +0.54(+1.87%) |
May 04, 2006 | 28.38 | 28.83 | 28.38 | 28.63 | 214,819 | +0.09(+0.31%) |
May 03, 2006 | 28.08 | 28.68 | 28.01 | 28.54 | 174,574 | +0.34(+1.20%) |
May 02, 2006 | 27.92 | 28.35 | 27.61 | 28.21 | 133,637 | +0.30(+1.08%) |