Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.05 | 28.24 | 27.71 | 27.72 | 990,978 | -0.42(-1.50%) |
Apr 27, 2007 | 28.01 | 28.20 | 27.98 | 28.14 | 857,587 | +0.06(+0.20%) |
Apr 26, 2007 | 28.36 | 28.45 | 28.04 | 28.08 | 1,166,640 | -0.31(-1.10%) |
Apr 25, 2007 | 28.18 | 28.48 | 28.07 | 28.40 | 1,173,543 | +0.42(+1.49%) |
Apr 24, 2007 | 28.18 | 28.19 | 27.88 | 27.98 | 770,053 | -0.14(-0.50%) |
Apr 23, 2007 | 28.18 | 28.31 | 28.11 | 28.12 | 497,084 | -0.06(-0.22%) |
Apr 20, 2007 | 28.06 | 28.35 | 27.86 | 28.18 | 1,239,757 | +0.17(+0.59%) |
Apr 19, 2007 | 28.02 | 28.09 | 27.94 | 28.02 | 855,896 | +0.00(+0.00%) |
Apr 18, 2007 | 27.91 | 28.10 | 27.72 | 28.02 | 969,087 | +0.11(+0.40%) |
Apr 17, 2007 | 27.83 | 28.04 | 27.83 | 27.91 | 1,211,026 | +0.02(+0.09%) |
Apr 16, 2007 | 27.07 | 27.96 | 27.07 | 27.88 | 1,303,231 | +0.93(+3.43%) |
Apr 13, 2007 | 26.50 | 26.97 | 26.37 | 26.96 | 1,345,794 | +0.80(+3.07%) |
Apr 12, 2007 | 26.11 | 26.25 | 25.94 | 26.15 | 477,694 | -0.04(-0.16%) |
Apr 11, 2007 | 26.22 | 26.30 | 26.09 | 26.20 | 715,165 | +0.05(+0.19%) |
Apr 10, 2007 | 26.03 | 26.34 | 26.03 | 26.15 | 498,040 | +0.03(+0.12%) |
Apr 09, 2007 | 26.26 | 26.31 | 26.09 | 26.12 | 591,436 | -0.21(-0.79%) |
Apr 05, 2007 | 26.35 | 26.41 | 26.17 | 26.33 | 487,795 | +0.11(+0.42%) |
Apr 04, 2007 | 26.28 | 26.36 | 26.18 | 26.22 | 694,314 | -0.12(-0.44%) |
Apr 03, 2007 | 26.15 | 26.44 | 26.10 | 26.33 | 831,563 | +0.25(+0.96%) |
Apr 02, 2007 | 25.93 | 26.13 | 25.93 | 26.08 | 619,567 | +0.10(+0.40%) |
Mar 30, 2007 | 26.04 | 26.13 | 25.76 | 25.98 | 1,153,236 | +0.02(+0.07%) |
Mar 29, 2007 | 25.96 | 26.08 | 25.77 | 25.96 | 1,092,431 | +0.07(+0.28%) |
Mar 28, 2007 | 26.11 | 26.13 | 25.87 | 25.88 | 1,037,730 | -0.30(-1.15%) |
Mar 27, 2007 | 26.34 | 26.34 | 26.12 | 26.18 | 496,228 | -0.16(-0.60%) |
Mar 26, 2007 | 26.34 | 26.37 | 26.03 | 26.34 | 1,033,052 | -0.07(-0.28%) |
Mar 23, 2007 | 26.34 | 26.43 | 26.23 | 26.42 | 786,489 | +0.14(+0.54%) |
Mar 22, 2007 | 26.50 | 26.63 | 26.26 | 26.28 | 922,721 | -0.31(-1.15%) |
Mar 21, 2007 | 26.14 | 26.65 | 25.88 | 26.58 | 1,340,329 | +0.39(+1.47%) |
Mar 20, 2007 | 26.40 | 26.40 | 26.16 | 26.20 | 1,300,139 | -0.10(-0.40%) |
Mar 19, 2007 | 26.22 | 26.42 | 26.16 | 26.30 | 1,446,244 | +0.17(+0.63%) |
Mar 16, 2007 | 26.07 | 26.25 | 25.92 | 26.14 | 1,305,620 | +0.08(+0.31%) |
Mar 15, 2007 | 25.79 | 26.16 | 25.76 | 26.06 | 1,550,619 | +0.18(+0.69%) |
Mar 14, 2007 | 25.93 | 26.03 | 25.39 | 25.88 | 1,298,670 | -0.04(-0.14%) |
Mar 13, 2007 | 26.37 | 26.37 | 25.91 | 25.91 | 1,006,544 | -0.45(-1.72%) |
Mar 12, 2007 | 26.36 | 26.42 | 26.30 | 26.37 | 766,948 | -0.04(-0.14%) |
Mar 09, 2007 | 26.44 | 26.44 | 26.20 | 26.41 | 622,191 | +0.07(+0.26%) |
Mar 08, 2007 | 26.20 | 26.43 | 26.16 | 26.34 | 662,748 | +0.26(+1.01%) |
Mar 07, 2007 | 26.07 | 26.28 | 26.05 | 26.07 | 1,076,342 | -0.06(-0.23%) |
Mar 06, 2007 | 26.09 | 26.29 | 26.08 | 26.14 | 1,805,488 | +0.10(+0.40%) |
Mar 05, 2007 | 26.22 | 26.50 | 26.03 | 26.03 | 1,129,750 | -0.23(-0.86%) |
Mar 02, 2007 | 26.38 | 26.62 | 26.23 | 26.26 | 1,201,220 | -0.31(-1.15%) |
Mar 01, 2007 | 26.34 | 26.72 | 26.12 | 26.56 | 1,549,287 | +0.09(+0.32%) |
Feb 28, 2007 | 26.36 | 26.71 | 26.34 | 26.48 | 1,103,051 | +0.13(+0.49%) |
Feb 27, 2007 | 26.83 | 26.95 | 26.34 | 26.35 | 1,432,166 | -0.58(-2.14%) |
Feb 26, 2007 | 26.97 | 27.13 | 26.74 | 26.93 | 737,856 | -0.04(-0.14%) |
Feb 23, 2007 | 27.02 | 27.13 | 26.89 | 26.96 | 852,073 | -0.13(-0.47%) |
Feb 22, 2007 | 27.07 | 27.26 | 26.99 | 27.09 | 679,518 | +0.10(+0.39%) |
Feb 21, 2007 | 26.99 | 27.08 | 26.95 | 26.99 | 707,988 | -0.11(-0.41%) |
Feb 20, 2007 | 27.13 | 27.18 | 26.91 | 27.10 | 1,015,211 | +0.02(+0.09%) |
Feb 16, 2007 | 27.14 | 27.22 | 26.93 | 27.07 | 896,939 | -0.06(-0.23%) |
Feb 15, 2007 | 27.07 | 27.18 | 27.04 | 27.13 | 908,140 | +0.18(+0.68%) |
Feb 14, 2007 | 26.77 | 27.02 | 26.77 | 26.95 | 763,664 | +0.10(+0.39%) |
Feb 13, 2007 | 26.71 | 26.93 | 26.67 | 26.85 | 754,631 | +0.14(+0.53%) |
Feb 12, 2007 | 26.96 | 27.05 | 26.65 | 26.71 | 731,373 | -0.16(-0.59%) |
Feb 09, 2007 | 26.93 | 27.08 | 26.69 | 26.86 | 1,428,575 | -0.07(-0.25%) |
Feb 08, 2007 | 27.21 | 27.33 | 26.91 | 26.93 | 1,414,915 | -0.64(-2.33%) |
Feb 07, 2007 | 27.70 | 27.82 | 27.36 | 27.58 | 1,687,334 | -0.45(-1.60%) |
Feb 06, 2007 | 28.11 | 28.33 | 27.99 | 28.02 | 825,515 | +0.01(+0.02%) |
Feb 05, 2007 | 28.15 | 28.16 | 27.92 | 28.02 | 507,630 | -0.09(-0.31%) |
Feb 02, 2007 | 27.82 | 28.17 | 27.66 | 28.10 | 828,362 | +0.32(+1.15%) |
Feb 01, 2007 | 27.41 | 27.84 | 27.37 | 27.78 | 1,119,703 | +0.37(+1.36%) |
Jan 31, 2007 | 27.59 | 27.62 | 27.26 | 27.41 | 1,178,551 | -0.15(-0.56%) |
Jan 30, 2007 | 27.51 | 27.65 | 27.49 | 27.56 | 427,510 | -0.04(-0.13%) |
Jan 29, 2007 | 27.50 | 27.73 | 27.42 | 27.60 | 551,748 | +0.06(+0.22%) |
Jan 26, 2007 | 27.81 | 27.86 | 27.36 | 27.54 | 560,645 | -0.23(-0.82%) |
Jan 25, 2007 | 28.07 | 28.17 | 27.67 | 27.77 | 472,265 | -0.37(-1.31%) |
Jan 24, 2007 | 27.86 | 28.14 | 27.83 | 28.13 | 534,773 | +0.32(+1.17%) |
Jan 23, 2007 | 27.59 | 27.86 | 27.59 | 27.81 | 516,015 | +0.15(+0.55%) |
Jan 22, 2007 | 27.75 | 27.77 | 27.53 | 27.66 | 717,205 | -0.18(-0.64%) |
Jan 19, 2007 | 27.63 | 27.87 | 27.56 | 27.83 | 731,047 | +0.12(+0.42%) |
Jan 18, 2007 | 27.73 | 27.81 | 27.58 | 27.72 | 592,252 | +0.10(+0.38%) |
Jan 17, 2007 | 27.75 | 27.92 | 27.54 | 27.61 | 712,811 | -0.23(-0.84%) |
Jan 16, 2007 | 27.88 | 27.99 | 27.77 | 27.84 | 525,955 | +0.06(+0.20%) |
Jan 12, 2007 | 27.57 | 27.86 | 27.57 | 27.79 | 755,863 | +0.15(+0.53%) |
Jan 11, 2007 | 27.65 | 27.75 | 27.56 | 27.64 | 577,161 | +0.06(+0.22%) |
Jan 10, 2007 | 27.53 | 27.75 | 27.46 | 27.58 | 869,441 | -0.02(-0.09%) |
Jan 09, 2007 | 27.79 | 27.91 | 27.53 | 27.61 | 742,644 | -0.18(-0.66%) |
Jan 08, 2007 | 27.69 | 27.81 | 27.50 | 27.79 | 887,178 | +0.05(+0.18%) |
Jan 05, 2007 | 27.86 | 27.88 | 27.59 | 27.74 | 789,738 | -0.20(-0.70%) |
Jan 04, 2007 | 27.97 | 28.09 | 27.77 | 27.94 | 772,194 | -0.13(-0.48%) |
Jan 03, 2007 | 27.78 | 28.18 | 27.70 | 28.07 | 920,134 | +0.31(+1.13%) |
Dec 29, 2006 | 28.08 | 28.08 | 27.62 | 27.76 | 796,236 | -0.23(-0.83%) |
Dec 28, 2006 | 27.98 | 28.17 | 27.92 | 27.99 | 490,147 | -0.07(-0.24%) |
Dec 27, 2006 | 27.99 | 28.21 | 27.91 | 28.06 | 736,624 | +0.18(+0.66%) |
Dec 26, 2006 | 27.71 | 27.97 | 27.67 | 27.88 | 903,824 | +0.07(+0.24%) |
Dec 22, 2006 | 27.90 | 28.09 | 27.80 | 27.81 | 581,577 | -0.10(-0.37%) |
Dec 21, 2006 | 28.02 | 28.30 | 27.90 | 27.91 | 604,130 | -0.16(-0.57%) |
Dec 20, 2006 | 28.19 | 28.30 | 28.00 | 28.07 | 680,509 | -0.21(-0.76%) |
Dec 19, 2006 | 28.24 | 28.39 | 28.18 | 28.29 | 1,234,727 | +0.09(+0.30%) |
Dec 18, 2006 | 28.73 | 28.73 | 28.16 | 28.20 | 1,043,101 | -0.40(-1.39%) |
Dec 15, 2006 | 28.44 | 28.64 | 28.39 | 28.60 | 1,560,646 | +0.18(+0.65%) |
Dec 14, 2006 | 28.37 | 28.46 | 28.23 | 28.41 | 1,125,006 | +0.11(+0.39%) |
Dec 13, 2006 | 28.30 | 28.45 | 28.24 | 28.30 | 685,172 | -0.02(-0.06%) |
Dec 12, 2006 | 28.13 | 28.32 | 28.13 | 28.32 | 640,104 | +0.12(+0.41%) |
Dec 11, 2006 | 28.17 | 28.33 | 28.05 | 28.21 | 447,324 | +0.16(+0.57%) |
Dec 08, 2006 | 27.88 | 28.10 | 27.86 | 28.05 | 487,835 | +0.09(+0.33%) |
Dec 07, 2006 | 28.09 | 28.09 | 27.85 | 27.96 | 790,134 | -0.04(-0.15%) |
Dec 06, 2006 | 27.70 | 28.19 | 27.70 | 28.00 | 921,580 | +0.20(+0.73%) |
Dec 05, 2006 | 27.50 | 27.86 | 27.48 | 27.80 | 587,135 | +0.26(+0.93%) |
Dec 04, 2006 | 27.53 | 27.62 | 27.33 | 27.54 | 1,112,293 | +0.43(+1.58%) |
Dec 01, 2006 | 26.94 | 27.36 | 26.83 | 27.11 | 1,204,703 | -0.02(-0.07%) |
Nov 30, 2006 | 27.26 | 27.40 | 27.11 | 27.13 | 1,056,886 | -0.18(-0.67%) |
Nov 29, 2006 | 27.17 | 27.45 | 27.16 | 27.31 | 581,316 | +0.13(+0.47%) |
Nov 28, 2006 | 27.09 | 27.40 | 27.08 | 27.18 | 773,955 | +0.01(+0.02%) |
Nov 27, 2006 | 27.52 | 27.61 | 27.13 | 27.18 | 729,050 | -0.44(-1.58%) |
Nov 24, 2006 | 27.64 | 27.71 | 27.58 | 27.61 | 166,282 | -0.10(-0.38%) |
Nov 22, 2006 | 27.61 | 27.84 | 27.61 | 27.72 | 317,276 | -0.01(-0.02%) |
Nov 21, 2006 | 27.82 | 27.82 | 27.66 | 27.72 | 833,986 | -0.04(-0.13%) |
Nov 20, 2006 | 27.59 | 27.81 | 27.52 | 27.76 | 721,979 | -0.05(-0.18%) |
Nov 17, 2006 | 27.92 | 28.03 | 27.79 | 27.81 | 722,085 | -0.20(-0.70%) |
Nov 16, 2006 | 27.72 | 28.11 | 27.72 | 28.00 | 623,706 | +0.24(+0.86%) |
Nov 15, 2006 | 27.90 | 27.91 | 27.75 | 27.77 | 851,581 | -0.09(-0.33%) |
Nov 14, 2006 | 27.88 | 27.97 | 27.79 | 27.86 | 916,011 | -0.02(-0.07%) |
Nov 13, 2006 | 27.73 | 27.92 | 27.72 | 27.88 | 698,095 | +0.14(+0.51%) |
Nov 10, 2006 | 27.67 | 27.79 | 27.63 | 27.73 | 542,989 | +0.04(+0.15%) |
Nov 09, 2006 | 27.88 | 27.88 | 27.51 | 27.69 | 1,200,058 | -0.17(-0.62%) |
Nov 08, 2006 | 27.88 | 28.01 | 27.81 | 27.86 | 477,136 | -0.01(-0.02%) |
Nov 07, 2006 | 27.84 | 27.96 | 27.78 | 27.87 | 769,960 | -0.05(-0.18%) |
Nov 06, 2006 | 27.75 | 27.97 | 27.75 | 27.92 | 631,172 | +0.09(+0.33%) |
Nov 03, 2006 | 27.90 | 27.95 | 27.72 | 27.83 | 729,546 | -0.04(-0.13%) |
Nov 02, 2006 | 27.74 | 28.42 | 27.74 | 27.86 | 1,002,910 | -0.01(-0.04%) |
Nov 01, 2006 | 28.05 | 28.24 | 27.81 | 27.88 | 1,102,927 | -0.09(-0.33%) |
Oct 31, 2006 | 28.09 | 28.32 | 27.91 | 27.97 | 1,347,369 | -0.25(-0.89%) |
Oct 30, 2006 | 28.22 | 28.33 | 28.08 | 28.22 | 909,506 | +0.00(+0.00%) |
Oct 27, 2006 | 28.67 | 28.77 | 28.19 | 28.22 | 964,828 | -0.62(-2.15%) |
Oct 26, 2006 | 28.32 | 28.89 | 28.08 | 28.84 | 1,447,413 | +0.45(+1.60%) |
Oct 25, 2006 | 28.76 | 28.76 | 28.15 | 28.38 | 1,437,786 | -0.35(-1.22%) |
Oct 24, 2006 | 29.10 | 29.31 | 28.65 | 28.73 | 1,881,740 | -1.29(-4.29%) |
Oct 23, 2006 | 29.90 | 30.11 | 29.79 | 30.02 | 536,057 | +0.15(+0.49%) |
Oct 20, 2006 | 30.03 | 30.06 | 29.77 | 29.87 | 562,392 | -0.01(-0.04%) |
Oct 19, 2006 | 30.09 | 30.09 | 29.80 | 29.89 | 625,404 | -0.18(-0.59%) |
Oct 18, 2006 | 29.98 | 30.14 | 29.92 | 30.06 | 478,708 | +0.10(+0.33%) |
Oct 17, 2006 | 29.88 | 30.04 | 29.59 | 29.96 | 624,135 | +0.06(+0.18%) |
Oct 16, 2006 | 29.96 | 30.03 | 29.84 | 29.91 | 385,632 | +0.00(+0.00%) |
Oct 13, 2006 | 29.80 | 29.96 | 29.69 | 29.91 | 452,517 | +0.19(+0.64%) |
Oct 12, 2006 | 29.74 | 29.84 | 29.67 | 29.72 | 771,355 | -0.06(-0.19%) |
Oct 11, 2006 | 29.62 | 29.85 | 29.62 | 29.77 | 713,678 | +0.00(+0.00%) |
Oct 10, 2006 | 29.84 | 29.87 | 29.64 | 29.77 | 411,828 | +0.01(+0.02%) |
Oct 09, 2006 | 29.81 | 29.82 | 29.64 | 29.77 | 257,465 | -0.01(-0.04%) |
Oct 06, 2006 | 29.77 | 29.80 | 29.62 | 29.78 | 511,985 | -0.02(-0.06%) |
Oct 05, 2006 | 29.62 | 29.88 | 29.62 | 29.80 | 727,648 | +0.09(+0.29%) |
Oct 04, 2006 | 29.73 | 29.82 | 29.59 | 29.71 | 542,222 | +0.04(+0.12%) |
Oct 03, 2006 | 29.58 | 29.72 | 29.55 | 29.68 | 901,719 | +0.20(+0.69%) |
Oct 02, 2006 | 29.50 | 29.58 | 29.33 | 29.47 | 620,546 | -0.01(-0.02%) |
Sep 29, 2006 | 29.58 | 29.67 | 29.44 | 29.48 | 1,180,758 | -0.17(-0.58%) |
Sep 28, 2006 | 29.54 | 29.77 | 29.54 | 29.65 | 834,708 | +0.03(+0.10%) |
Sep 27, 2006 | 29.44 | 29.64 | 29.43 | 29.62 | 875,679 | +0.06(+0.21%) |
Sep 26, 2006 | 29.42 | 29.69 | 29.36 | 29.56 | 901,896 | +0.09(+0.29%) |
Sep 25, 2006 | 29.30 | 29.52 | 29.07 | 29.47 | 745,162 | +0.28(+0.97%) |
Sep 22, 2006 | 29.11 | 29.27 | 28.95 | 29.19 | 392,066 | -0.01(-0.04%) |
Sep 21, 2006 | 29.61 | 29.61 | 29.10 | 29.20 | 515,528 | -0.31(-1.06%) |
Sep 20, 2006 | 29.47 | 29.68 | 29.33 | 29.52 | 401,216 | -0.01(-0.04%) |
Sep 19, 2006 | 29.62 | 29.66 | 29.36 | 29.53 | 982,603 | -0.13(-0.43%) |
Sep 18, 2006 | 29.59 | 29.68 | 29.52 | 29.66 | 1,196,618 | -0.02(-0.06%) |
Sep 15, 2006 | 29.55 | 29.74 | 29.44 | 29.68 | 1,486,963 | +0.36(+1.21%) |
Sep 14, 2006 | 29.08 | 29.33 | 29.06 | 29.32 | 681,836 | +0.16(+0.55%) |
Sep 13, 2006 | 28.97 | 29.24 | 28.97 | 29.16 | 531,355 | +0.13(+0.44%) |
Sep 12, 2006 | 28.89 | 29.06 | 28.83 | 29.03 | 665,399 | +0.25(+0.87%) |
Sep 11, 2006 | 28.33 | 28.98 | 28.29 | 28.78 | 1,268,741 | +0.48(+1.71%) |
Sep 08, 2006 | 28.15 | 28.32 | 28.15 | 28.30 | 858,332 | +0.10(+0.35%) |
Sep 07, 2006 | 28.15 | 28.41 | 28.06 | 28.20 | 981,802 | -0.09(-0.30%) |
Sep 06, 2006 | 28.46 | 28.69 | 28.27 | 28.29 | 929,602 | -0.27(-0.94%) |
Sep 05, 2006 | 28.70 | 28.92 | 28.55 | 28.56 | 546,012 | -0.13(-0.47%) |
Sep 01, 2006 | 28.78 | 29.01 | 28.65 | 28.69 | 695,689 | +0.08(+0.28%) |
Aug 31, 2006 | 28.42 | 28.65 | 28.42 | 28.61 | 768,360 | +0.11(+0.39%) |
Aug 30, 2006 | 28.30 | 28.69 | 28.30 | 28.50 | 488,323 | +0.12(+0.41%) |
Aug 29, 2006 | 28.26 | 28.56 | 28.05 | 28.38 | 1,255,114 | +0.18(+0.65%) |
Aug 28, 2006 | 28.08 | 28.30 | 27.81 | 28.20 | 697,375 | +0.06(+0.22%) |
Aug 25, 2006 | 28.37 | 28.52 | 28.11 | 28.14 | 380,041 | -0.30(-1.06%) |
Aug 24, 2006 | 28.20 | 28.48 | 28.15 | 28.44 | 366,789 | +0.23(+0.80%) |
Aug 23, 2006 | 28.41 | 28.52 | 28.11 | 28.21 | 782,020 | -0.11(-0.39%) |
Aug 22, 2006 | 28.22 | 28.36 | 28.13 | 28.32 | 598,773 | -0.02(-0.09%) |
Aug 21, 2006 | 28.30 | 28.53 | 28.25 | 28.35 | 494,542 | -0.12(-0.43%) |
Aug 18, 2006 | 28.37 | 28.60 | 28.34 | 28.47 | 567,982 | +0.08(+0.28%) |
Aug 17, 2006 | 28.47 | 28.59 | 28.20 | 28.39 | 1,056,585 | -0.16(-0.56%) |
Aug 16, 2006 | 28.18 | 28.56 | 28.18 | 28.55 | 452,234 | +0.31(+1.11%) |
Aug 15, 2006 | 27.61 | 28.38 | 27.58 | 28.24 | 1,159,687 | -0.23(-0.82%) |
Aug 14, 2006 | 28.55 | 28.69 | 28.32 | 28.47 | 632,073 | +0.07(+0.24%) |
Aug 11, 2006 | 28.47 | 28.59 | 28.35 | 28.40 | 481,768 | -0.15(-0.54%) |
Aug 10, 2006 | 28.30 | 28.59 | 28.30 | 28.56 | 1,003,330 | +0.11(+0.39%) |
Aug 09, 2006 | 28.69 | 28.79 | 28.40 | 28.45 | 629,987 | -0.04(-0.15%) |
Aug 08, 2006 | 28.57 | 28.70 | 28.37 | 28.49 | 664,405 | +0.00(+0.00%) |
Aug 07, 2006 | 28.64 | 28.68 | 28.40 | 28.49 | 676,141 | -0.10(-0.34%) |
Aug 04, 2006 | 28.64 | 28.90 | 28.48 | 28.59 | 805,681 | +0.10(+0.34%) |
Aug 03, 2006 | 28.91 | 28.99 | 28.31 | 28.49 | 934,205 | -0.50(-1.73%) |
Aug 02, 2006 | 28.72 | 29.07 | 28.65 | 28.99 | 710,098 | +0.18(+0.64%) |
Aug 01, 2006 | 29.01 | 29.04 | 28.73 | 28.81 | 829,015 | -0.09(-0.30%) |
Jul 31, 2006 | 28.74 | 28.95 | 28.72 | 28.89 | 1,099,894 | +0.09(+0.30%) |
Jul 28, 2006 | 28.69 | 29.12 | 28.68 | 28.81 | 916,518 | +0.19(+0.66%) |
Jul 27, 2006 | 29.20 | 29.38 | 28.59 | 28.62 | 979,590 | -0.46(-1.58%) |
Jul 26, 2006 | 29.01 | 29.23 | 28.97 | 29.08 | 813,477 | -0.02(-0.08%) |
Jul 25, 2006 | 29.03 | 29.27 | 28.80 | 29.10 | 1,030,353 | +0.20(+0.68%) |
Jul 24, 2006 | 28.65 | 28.94 | 28.47 | 28.90 | 599,358 | +0.40(+1.40%) |
Jul 21, 2006 | 28.92 | 28.92 | 28.41 | 28.51 | 752,760 | -0.33(-1.15%) |
Jul 20, 2006 | 28.94 | 29.00 | 28.78 | 28.84 | 597,554 | +0.00(+0.00%) |
Jul 19, 2006 | 28.64 | 29.04 | 28.62 | 28.84 | 907,254 | +0.32(+1.14%) |
Jul 18, 2006 | 28.38 | 28.55 | 28.30 | 28.51 | 714,841 | +0.08(+0.28%) |
Jul 17, 2006 | 28.21 | 28.55 | 28.20 | 28.43 | 641,256 | +0.06(+0.22%) |
Jul 14, 2006 | 28.78 | 28.88 | 28.32 | 28.37 | 865,164 | -0.47(-1.64%) |
Jul 13, 2006 | 29.14 | 29.14 | 28.76 | 28.84 | 540,162 | -0.31(-1.07%) |
Jul 12, 2006 | 29.39 | 29.43 | 29.06 | 29.16 | 719,800 | -0.22(-0.75%) |
Jul 11, 2006 | 29.41 | 29.41 | 29.20 | 29.38 | 782,716 | +0.05(+0.17%) |
Jul 10, 2006 | 29.24 | 29.43 | 29.09 | 29.33 | 735,867 | +0.21(+0.72%) |
Jul 07, 2006 | 29.26 | 29.38 | 29.10 | 29.12 | 825,324 | -0.23(-0.77%) |
Jul 06, 2006 | 29.07 | 29.36 | 29.04 | 29.35 | 856,151 | +0.26(+0.91%) |
Jul 05, 2006 | 29.26 | 29.32 | 28.87 | 29.08 | 1,279,122 | -0.12(-0.40%) |
Jul 03, 2006 | 28.90 | 29.22 | 28.86 | 29.20 | 553,408 | +0.40(+1.38%) |
Jun 30, 2006 | 28.67 | 28.90 | 28.60 | 28.80 | 2,613,628 | +0.26(+0.92%) |
Jun 29, 2006 | 28.51 | 28.64 | 28.31 | 28.54 | 1,472,295 | +0.14(+0.50%) |
Jun 28, 2006 | 28.05 | 28.43 | 27.91 | 28.40 | 996,959 | +0.38(+1.36%) |
Jun 27, 2006 | 28.05 | 28.24 | 27.92 | 28.02 | 732,021 | -0.07(-0.26%) |
Jun 26, 2006 | 27.81 | 28.14 | 27.51 | 28.09 | 871,788 | +0.28(+1.01%) |
Jun 23, 2006 | 27.94 | 28.04 | 27.74 | 27.81 | 899,518 | -0.20(-0.72%) |
Jun 22, 2006 | 28.33 | 28.34 | 28.01 | 28.01 | 602,185 | -0.25(-0.89%) |
Jun 21, 2006 | 28.26 | 28.52 | 28.23 | 28.26 | 610,222 | -0.15(-0.54%) |
Jun 20, 2006 | 28.37 | 28.52 | 28.22 | 28.41 | 757,101 | +0.04(+0.13%) |
Jun 19, 2006 | 28.60 | 28.76 | 28.26 | 28.38 | 696,485 | -0.23(-0.79%) |
Jun 16, 2006 | 28.67 | 28.78 | 28.54 | 28.60 | 952,025 | -0.15(-0.53%) |
Jun 15, 2006 | 28.55 | 28.87 | 27.72 | 28.76 | 1,137,599 | +0.22(+0.77%) |
Jun 14, 2006 | 28.79 | 28.79 | 28.32 | 28.54 | 1,240,942 | -0.15(-0.53%) |
Jun 13, 2006 | 28.81 | 29.06 | 28.62 | 28.69 | 2,511,729 | +0.21(+0.73%) |
Jun 12, 2006 | 28.41 | 28.76 | 28.41 | 28.48 | 867,668 | -0.13(-0.45%) |
Jun 09, 2006 | 28.73 | 28.87 | 28.54 | 28.61 | 645,000 | -0.18(-0.62%) |
Jun 08, 2006 | 28.38 | 28.84 | 28.15 | 28.79 | 1,224,630 | +0.39(+1.38%) |
Jun 07, 2006 | 28.18 | 28.57 | 28.14 | 28.40 | 719,890 | +0.25(+0.87%) |
Jun 06, 2006 | 27.96 | 28.31 | 27.75 | 28.15 | 898,364 | +0.13(+0.46%) |
Jun 05, 2006 | 28.43 | 28.50 | 27.96 | 28.02 | 677,598 | -0.43(-1.53%) |
Jun 02, 2006 | 28.24 | 28.57 | 28.08 | 28.46 | 783,959 | +0.07(+0.26%) |
Jun 01, 2006 | 28.12 | 28.39 | 27.89 | 28.38 | 1,189,546 | +0.30(+1.07%) |
May 31, 2006 | 27.33 | 28.08 | 27.33 | 28.08 | 1,641,655 | +0.75(+2.73%) |
May 30, 2006 | 27.56 | 27.64 | 27.34 | 27.34 | 767,550 | -0.22(-0.80%) |
May 26, 2006 | 27.69 | 27.72 | 27.40 | 27.56 | 401,562 | +0.06(+0.20%) |
May 25, 2006 | 27.66 | 27.69 | 27.12 | 27.50 | 669,254 | +0.13(+0.49%) |
May 24, 2006 | 27.36 | 27.63 | 27.24 | 27.37 | 743,581 | +0.01(+0.02%) |
May 23, 2006 | 27.43 | 27.64 | 27.36 | 27.36 | 490,716 | -0.13(-0.49%) |
May 22, 2006 | 27.26 | 27.73 | 27.26 | 27.50 | 818,669 | +0.09(+0.31%) |
May 19, 2006 | 27.23 | 27.56 | 27.17 | 27.41 | 758,908 | +0.25(+0.90%) |
May 18, 2006 | 27.29 | 27.45 | 27.14 | 27.16 | 506,025 | -0.17(-0.63%) |
May 17, 2006 | 27.31 | 27.61 | 27.25 | 27.34 | 748,244 | -0.07(-0.25%) |
May 16, 2006 | 27.80 | 27.80 | 27.33 | 27.40 | 627,287 | -0.29(-1.04%) |
May 15, 2006 | 27.01 | 27.72 | 26.93 | 27.69 | 928,399 | +0.69(+2.54%) |
May 12, 2006 | 27.24 | 27.40 | 26.99 | 27.01 | 488,934 | -0.17(-0.63%) |
May 11, 2006 | 27.32 | 27.42 | 27.16 | 27.18 | 490,334 | -0.08(-0.29%) |
May 10, 2006 | 27.23 | 27.38 | 27.11 | 27.26 | 362,516 | +0.02(+0.07%) |
May 09, 2006 | 27.14 | 27.37 | 27.10 | 27.24 | 447,834 | +0.05(+0.18%) |
May 08, 2006 | 27.08 | 27.35 | 27.07 | 27.19 | 576,493 | -0.01(-0.02%) |
May 05, 2006 | 27.00 | 27.26 | 26.87 | 27.20 | 603,234 | +0.40(+1.49%) |
May 04, 2006 | 26.99 | 27.18 | 26.80 | 26.80 | 681,103 | -0.19(-0.70%) |
May 03, 2006 | 26.48 | 27.12 | 26.34 | 26.99 | 1,071,279 | +0.84(+3.21%) |
May 02, 2006 | 25.86 | 26.20 | 25.68 | 26.15 | 589,055 | +0.39(+1.52%) |