Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.22 | 25.22 | 23.82 | 23.98 | 149,126 | -1.19(-4.73%) |
Apr 27, 2007 | 25.68 | 25.78 | 25.17 | 25.17 | 80,024 | -0.67(-2.59%) |
Apr 26, 2007 | 25.65 | 25.91 | 25.25 | 25.84 | 71,278 | +0.16(+0.62%) |
Apr 25, 2007 | 25.81 | 26.12 | 25.60 | 25.68 | 192,007 | -0.26(-1.00%) |
Apr 24, 2007 | 25.25 | 26.01 | 25.10 | 25.94 | 224,979 | +0.44(+1.73%) |
Apr 23, 2007 | 25.50 | 25.50 | 24.93 | 25.50 | 81,841 | +0.06(+0.24%) |
Apr 20, 2007 | 24.67 | 25.86 | 24.67 | 25.44 | 182,377 | +1.13(+4.65%) |
Apr 19, 2007 | 24.57 | 24.57 | 24.00 | 24.31 | 95,824 | -0.27(-1.10%) |
Apr 18, 2007 | 24.57 | 24.84 | 24.41 | 24.58 | 74,806 | -0.17(-0.69%) |
Apr 17, 2007 | 24.65 | 24.93 | 24.40 | 24.75 | 37,423 | +0.04(+0.16%) |
Apr 16, 2007 | 24.33 | 24.92 | 24.33 | 24.71 | 41,009 | +0.50(+2.07%) |
Apr 13, 2007 | 24.38 | 24.42 | 23.82 | 24.21 | 71,458 | -0.21(-0.86%) |
Apr 12, 2007 | 23.65 | 24.54 | 23.56 | 24.42 | 87,400 | +0.67(+2.82%) |
Apr 11, 2007 | 24.08 | 24.09 | 23.55 | 23.75 | 56,474 | -0.26(-1.08%) |
Apr 10, 2007 | 23.93 | 24.08 | 23.93 | 24.01 | 50,932 | +0.01(+0.04%) |
Apr 09, 2007 | 24.17 | 24.17 | 23.51 | 24.00 | 77,508 | -0.08(-0.33%) |
Apr 05, 2007 | 23.80 | 24.32 | 23.79 | 24.08 | 64,864 | +0.25(+1.05%) |
Apr 04, 2007 | 24.10 | 24.10 | 23.70 | 23.83 | 92,978 | -0.20(-0.83%) |
Apr 03, 2007 | 24.05 | 24.16 | 23.81 | 24.03 | 79,467 | +0.04(+0.17%) |
Apr 02, 2007 | 23.69 | 24.29 | 23.55 | 23.99 | 130,718 | +0.27(+1.14%) |
Mar 30, 2007 | 24.02 | 24.02 | 23.17 | 23.72 | 109,933 | -0.26(-1.08%) |
Mar 29, 2007 | 23.73 | 24.04 | 23.58 | 23.98 | 80,385 | +0.39(+1.65%) |
Mar 28, 2007 | 23.00 | 23.72 | 22.76 | 23.59 | 326,012 | +0.60(+2.61%) |
Mar 27, 2007 | 23.84 | 23.99 | 22.99 | 22.99 | 119,959 | -0.83(-3.48%) |
Mar 26, 2007 | 24.26 | 24.33 | 23.61 | 23.82 | 90,320 | -0.34(-1.41%) |
Mar 23, 2007 | 24.20 | 24.71 | 24.14 | 24.16 | 156,814 | -0.04(-0.17%) |
Mar 22, 2007 | 23.30 | 24.90 | 23.30 | 24.20 | 218,844 | +1.00(+4.31%) |
Mar 21, 2007 | 22.84 | 23.39 | 22.70 | 23.20 | 445,432 | +0.43(+1.89%) |
Mar 20, 2007 | 22.97 | 23.29 | 22.57 | 22.77 | 181,136 | -0.23(-1.00%) |
Mar 19, 2007 | 23.07 | 23.25 | 22.83 | 23.00 | 169,892 | -0.14(-0.61%) |
Mar 16, 2007 | 23.18 | 23.50 | 23.07 | 23.14 | 377,031 | +0.02(+0.09%) |
Mar 15, 2007 | 21.94 | 23.44 | 21.94 | 23.12 | 345,967 | +1.25(+5.72%) |
Mar 14, 2007 | 21.59 | 22.25 | 21.43 | 21.87 | 98,480 | +0.16(+0.74%) |
Mar 13, 2007 | 21.38 | 22.22 | 21.35 | 21.71 | 152,021 | +0.33(+1.54%) |
Mar 12, 2007 | 21.13 | 21.70 | 21.02 | 21.38 | 135,313 | +0.12(+0.56%) |
Mar 09, 2007 | 21.48 | 21.48 | 21.03 | 21.26 | 90,868 | -0.11(-0.51%) |
Mar 08, 2007 | 21.35 | 21.57 | 21.25 | 21.37 | 186,239 | +0.02(+0.09%) |
Mar 07, 2007 | 21.90 | 21.90 | 21.20 | 21.35 | 225,379 | -0.61(-2.78%) |
Mar 06, 2007 | 21.56 | 22.05 | 21.50 | 21.96 | 190,201 | +0.55(+2.57%) |
Mar 05, 2007 | 21.84 | 21.84 | 20.90 | 21.41 | 226,733 | -0.48(-2.19%) |
Mar 02, 2007 | 22.23 | 22.35 | 21.80 | 21.89 | 108,750 | -0.42(-1.88%) |
Mar 01, 2007 | 21.93 | 22.81 | 21.44 | 22.31 | 250,776 | +0.31(+1.41%) |
Feb 28, 2007 | 23.09 | 23.30 | 21.81 | 22.00 | 461,857 | -1.14(-4.93%) |
Feb 27, 2007 | 24.21 | 24.21 | 23.00 | 23.14 | 286,470 | -1.07(-4.42%) |
Feb 26, 2007 | 24.34 | 24.34 | 23.94 | 24.21 | 97,375 | +0.02(+0.08%) |
Feb 23, 2007 | 24.41 | 24.65 | 23.84 | 24.19 | 220,447 | -0.30(-1.22%) |
Feb 22, 2007 | 24.97 | 25.09 | 24.40 | 24.49 | 146,979 | -0.50(-2.00%) |
Feb 21, 2007 | 24.20 | 25.26 | 24.06 | 24.99 | 632,796 | +0.60(+2.46%) |
Feb 20, 2007 | 24.18 | 24.48 | 24.03 | 24.39 | 501,535 | +0.20(+0.83%) |
Feb 16, 2007 | 23.93 | 24.41 | 23.30 | 24.19 | 372,758 | +0.31(+1.30%) |
Feb 15, 2007 | 23.60 | 24.16 | 23.60 | 23.88 | 425,404 | +0.34(+1.44%) |
Feb 14, 2007 | 23.55 | 23.81 | 23.22 | 23.54 | 238,346 | -0.01(-0.04%) |
Feb 13, 2007 | 22.85 | 23.60 | 22.81 | 23.55 | 301,056 | +0.71(+3.11%) |
Feb 12, 2007 | 22.29 | 22.93 | 22.29 | 22.84 | 271,961 | +0.49(+2.19%) |
Feb 09, 2007 | 22.09 | 22.43 | 22.00 | 22.35 | 151,008 | +0.19(+0.86%) |
Feb 08, 2007 | 22.25 | 22.30 | 21.91 | 22.16 | 130,649 | -0.17(-0.76%) |
Feb 07, 2007 | 22.10 | 22.47 | 21.97 | 22.33 | 203,862 | +0.13(+0.59%) |
Feb 06, 2007 | 20.86 | 22.26 | 20.74 | 22.20 | 685,753 | +0.32(+1.46%) |
Feb 05, 2007 | 22.26 | 22.46 | 21.80 | 21.88 | 151,698 | -0.45(-2.02%) |
Feb 02, 2007 | 21.80 | 22.39 | 21.75 | 22.33 | 271,086 | +0.49(+2.24%) |
Feb 01, 2007 | 22.02 | 22.21 | 21.77 | 21.84 | 389,957 | -0.16(-0.73%) |
Jan 31, 2007 | 22.65 | 22.65 | 21.48 | 22.00 | 1,204,421 | -1.50(-6.38%) |
Jan 30, 2007 | 23.96 | 24.38 | 23.29 | 23.50 | 2,198,946 | -0.46(-1.92%) |
Jan 29, 2007 | 24.56 | 24.57 | 23.60 | 23.96 | 164,077 | +0.48(+2.04%) |
Jan 26, 2007 | 22.76 | 23.92 | 22.76 | 23.48 | 490,631 | +1.01(+4.49%) |
Jan 25, 2007 | 24.72 | 24.95 | 21.82 | 22.47 | 1,097,935 | -2.33(-9.40%) |
Jan 24, 2007 | 24.67 | 25.20 | 24.61 | 24.80 | 63,038 | +0.08(+0.32%) |
Jan 23, 2007 | 24.76 | 24.76 | 24.52 | 24.72 | 98,087 | -0.06(-0.24%) |
Jan 22, 2007 | 25.45 | 25.45 | 24.57 | 24.78 | 224,815 | -0.62(-2.44%) |
Jan 19, 2007 | 25.53 | 25.53 | 24.93 | 25.40 | 84,764 | -0.20(-0.78%) |
Jan 18, 2007 | 25.30 | 26.04 | 25.18 | 25.60 | 197,132 | +0.32(+1.27%) |
Jan 17, 2007 | 25.42 | 25.84 | 24.99 | 25.28 | 84,195 | -0.26(-1.02%) |
Jan 16, 2007 | 25.43 | 25.68 | 25.16 | 25.54 | 183,993 | +0.22(+0.87%) |
Jan 12, 2007 | 25.39 | 25.59 | 25.15 | 25.32 | 195,189 | -0.07(-0.28%) |
Jan 11, 2007 | 25.85 | 25.91 | 25.10 | 25.39 | 273,041 | -0.46(-1.78%) |
Jan 10, 2007 | 25.51 | 25.97 | 25.50 | 25.85 | 75,173 | +0.31(+1.21%) |
Jan 09, 2007 | 25.15 | 25.73 | 24.97 | 25.54 | 158,439 | +0.38(+1.51%) |
Jan 08, 2007 | 25.12 | 25.20 | 24.55 | 25.16 | 93,029 | +0.05(+0.20%) |
Jan 05, 2007 | 24.22 | 25.20 | 24.08 | 25.11 | 311,160 | +0.78(+3.21%) |
Jan 04, 2007 | 24.51 | 24.66 | 24.21 | 24.33 | 197,331 | -0.26(-1.06%) |
Jan 03, 2007 | 25.24 | 25.39 | 24.59 | 24.59 | 278,369 | -0.54(-2.15%) |
Dec 29, 2006 | 25.61 | 25.61 | 24.95 | 25.13 | 70,345 | -0.44(-1.72%) |
Dec 28, 2006 | 25.43 | 25.96 | 25.43 | 25.57 | 50,435 | +0.12(+0.47%) |
Dec 27, 2006 | 25.58 | 25.81 | 25.29 | 25.45 | 112,304 | -0.14(-0.55%) |
Dec 26, 2006 | 24.59 | 25.64 | 24.59 | 25.59 | 73,824 | +1.10(+4.49%) |
Dec 22, 2006 | 24.46 | 24.74 | 24.14 | 24.49 | 153,778 | -0.04(-0.16%) |
Dec 21, 2006 | 25.00 | 25.00 | 24.12 | 24.53 | 160,133 | -0.41(-1.64%) |
Dec 20, 2006 | 25.00 | 25.14 | 24.86 | 24.94 | 132,367 | -0.05(-0.20%) |
Dec 19, 2006 | 25.09 | 25.09 | 24.80 | 24.99 | 167,971 | -0.25(-0.99%) |
Dec 18, 2006 | 25.43 | 25.75 | 25.00 | 25.24 | 113,455 | -0.21(-0.83%) |
Dec 15, 2006 | 24.88 | 25.72 | 24.77 | 25.45 | 140,900 | +0.40(+1.60%) |
Dec 14, 2006 | 25.35 | 25.60 | 24.83 | 25.05 | 128,827 | -0.25(-0.99%) |
Dec 13, 2006 | 26.13 | 26.25 | 24.96 | 25.30 | 105,898 | -0.81(-3.10%) |
Dec 12, 2006 | 26.21 | 26.35 | 26.03 | 26.11 | 75,977 | -0.20(-0.76%) |
Dec 11, 2006 | 26.75 | 26.83 | 26.14 | 26.31 | 89,566 | -0.47(-1.76%) |
Dec 08, 2006 | 27.06 | 27.08 | 26.65 | 26.78 | 52,514 | -0.39(-1.44%) |
Dec 07, 2006 | 27.03 | 27.23 | 26.76 | 27.17 | 92,545 | +0.14(+0.52%) |
Dec 06, 2006 | 26.72 | 27.66 | 26.72 | 27.03 | 184,629 | +0.27(+1.01%) |
Dec 05, 2006 | 26.64 | 26.76 | 26.50 | 26.76 | 144,068 | +0.27(+1.02%) |
Dec 04, 2006 | 26.52 | 26.77 | 26.10 | 26.49 | 105,297 | +0.11(+0.42%) |
Dec 01, 2006 | 26.54 | 26.57 | 25.68 | 26.38 | 91,398 | -0.33(-1.24%) |
Nov 30, 2006 | 26.19 | 26.83 | 26.17 | 26.71 | 132,700 | +0.46(+1.75%) |
Nov 29, 2006 | 26.10 | 26.36 | 25.53 | 26.25 | 98,733 | +0.30(+1.16%) |
Nov 28, 2006 | 25.87 | 26.30 | 25.71 | 25.95 | 144,301 | +0.17(+0.66%) |
Nov 27, 2006 | 25.49 | 25.90 | 25.17 | 25.78 | 147,483 | +0.18(+0.70%) |
Nov 24, 2006 | 25.50 | 25.99 | 25.31 | 25.60 | 23,700 | -0.05(-0.19%) |
Nov 22, 2006 | 25.22 | 25.86 | 25.21 | 25.65 | 99,773 | +0.33(+1.30%) |
Nov 21, 2006 | 25.16 | 25.74 | 24.96 | 25.32 | 166,194 | +0.19(+0.76%) |
Nov 20, 2006 | 25.01 | 25.34 | 24.80 | 25.13 | 100,709 | +0.10(+0.40%) |
Nov 17, 2006 | 24.79 | 25.12 | 24.54 | 25.03 | 215,066 | +0.22(+0.89%) |
Nov 16, 2006 | 24.96 | 24.99 | 24.40 | 24.81 | 210,965 | -0.15(-0.60%) |
Nov 15, 2006 | 25.02 | 25.46 | 24.65 | 24.96 | 124,623 | -0.06(-0.24%) |
Nov 14, 2006 | 25.00 | 25.21 | 24.69 | 25.02 | 141,327 | +0.02(+0.08%) |
Nov 13, 2006 | 25.14 | 25.34 | 24.52 | 25.00 | 225,696 | -0.24(-0.95%) |
Nov 10, 2006 | 25.45 | 25.54 | 24.76 | 25.24 | 314,711 | -0.27(-1.06%) |
Nov 09, 2006 | 23.41 | 25.61 | 22.37 | 25.51 | 2,249,561 | -1.24(-4.64%) |
Nov 08, 2006 | 26.54 | 26.93 | 26.20 | 26.75 | 144,400 | -0.10(-0.37%) |
Nov 07, 2006 | 26.40 | 27.03 | 26.40 | 26.85 | 162,186 | +0.27(+1.02%) |
Nov 06, 2006 | 26.89 | 26.89 | 26.41 | 26.58 | 105,548 | -0.22(-0.82%) |
Nov 03, 2006 | 27.29 | 27.29 | 26.66 | 26.80 | 97,099 | -0.34(-1.25%) |
Nov 02, 2006 | 27.19 | 27.48 | 26.80 | 27.14 | 61,878 | -0.07(-0.26%) |
Nov 01, 2006 | 27.71 | 27.87 | 27.08 | 27.21 | 89,430 | -0.28(-1.02%) |
Oct 31, 2006 | 27.41 | 27.67 | 27.07 | 27.49 | 139,271 | +0.16(+0.59%) |
Oct 30, 2006 | 27.75 | 27.75 | 26.86 | 27.33 | 182,596 | -0.32(-1.16%) |
Oct 27, 2006 | 27.61 | 28.03 | 27.61 | 27.65 | 44,596 | +0.07(+0.25%) |
Oct 26, 2006 | 27.89 | 28.15 | 26.93 | 27.58 | 97,503 | -0.26(-0.93%) |
Oct 25, 2006 | 27.75 | 27.95 | 27.19 | 27.84 | 80,219 | +0.15(+0.54%) |
Oct 24, 2006 | 27.53 | 27.99 | 27.42 | 27.69 | 137,345 | +0.15(+0.54%) |
Oct 23, 2006 | 27.44 | 28.15 | 27.30 | 27.54 | 122,155 | -0.06(-0.22%) |
Oct 20, 2006 | 27.43 | 27.60 | 27.12 | 27.60 | 99,036 | +0.29(+1.06%) |
Oct 19, 2006 | 26.94 | 27.34 | 26.76 | 27.31 | 71,380 | +0.53(+1.98%) |
Oct 18, 2006 | 26.72 | 27.06 | 26.65 | 26.78 | 69,159 | +0.14(+0.53%) |
Oct 17, 2006 | 26.08 | 26.92 | 25.91 | 26.64 | 196,269 | +0.31(+1.18%) |
Oct 16, 2006 | 25.93 | 26.35 | 25.72 | 26.33 | 210,140 | +0.47(+1.82%) |
Oct 13, 2006 | 25.72 | 26.11 | 25.52 | 25.86 | 184,934 | +0.08(+0.31%) |
Oct 12, 2006 | 24.90 | 25.78 | 24.62 | 25.78 | 113,001 | +1.05(+4.25%) |
Oct 11, 2006 | 25.38 | 25.40 | 24.71 | 24.73 | 130,323 | -0.77(-3.02%) |
Oct 10, 2006 | 24.93 | 25.76 | 24.86 | 25.50 | 135,274 | +0.62(+2.49%) |
Oct 09, 2006 | 24.96 | 24.96 | 23.66 | 24.88 | 1,066,979 | -1.80(-6.75%) |
Oct 06, 2006 | 27.00 | 27.24 | 26.21 | 26.68 | 79,225 | -0.40(-1.48%) |
Oct 05, 2006 | 26.58 | 27.30 | 26.55 | 27.08 | 141,163 | +0.52(+1.96%) |
Oct 04, 2006 | 26.07 | 26.56 | 26.07 | 26.56 | 101,507 | +0.36(+1.37%) |
Oct 03, 2006 | 26.48 | 26.48 | 25.52 | 26.20 | 199,965 | -0.40(-1.50%) |
Oct 02, 2006 | 27.49 | 27.49 | 26.29 | 26.60 | 202,179 | -0.99(-3.59%) |
Sep 29, 2006 | 27.24 | 28.42 | 27.14 | 27.59 | 336,654 | +0.45(+1.66%) |
Sep 28, 2006 | 26.74 | 27.14 | 26.39 | 27.14 | 201,996 | +0.37(+1.38%) |
Sep 27, 2006 | 26.55 | 26.91 | 26.50 | 26.77 | 162,480 | +0.15(+0.56%) |
Sep 26, 2006 | 25.96 | 26.65 | 25.92 | 26.62 | 90,302 | +0.35(+1.33%) |
Sep 25, 2006 | 26.43 | 26.43 | 25.57 | 26.27 | 264,589 | -0.23(-0.87%) |
Sep 22, 2006 | 27.53 | 27.53 | 26.23 | 26.50 | 114,864 | -1.02(-3.71%) |
Sep 21, 2006 | 27.00 | 27.87 | 26.50 | 27.52 | 139,358 | +0.46(+1.70%) |
Sep 20, 2006 | 27.61 | 27.61 | 26.90 | 27.06 | 286,963 | -0.35(-1.28%) |
Sep 19, 2006 | 27.40 | 27.59 | 26.82 | 27.41 | 463,167 | -0.47(-1.69%) |
Sep 18, 2006 | 25.93 | 28.01 | 25.89 | 27.88 | 464,342 | +1.96(+7.56%) |
Sep 15, 2006 | 24.12 | 26.10 | 24.01 | 25.92 | 496,481 | +1.95(+8.14%) |
Sep 14, 2006 | 23.37 | 24.02 | 23.28 | 23.97 | 201,341 | +0.46(+1.96%) |
Sep 13, 2006 | 23.06 | 23.67 | 23.06 | 23.51 | 97,004 | +0.39(+1.69%) |
Sep 12, 2006 | 23.02 | 23.12 | 22.76 | 23.12 | 102,401 | +0.02(+0.09%) |
Sep 11, 2006 | 23.20 | 23.33 | 23.04 | 23.10 | 123,623 | -0.22(-0.94%) |
Sep 08, 2006 | 23.28 | 23.63 | 23.19 | 23.32 | 63,984 | +0.02(+0.09%) |
Sep 07, 2006 | 23.20 | 23.80 | 23.15 | 23.30 | 109,700 | -0.06(-0.26%) |
Sep 06, 2006 | 24.01 | 24.01 | 23.16 | 23.36 | 142,630 | -0.71(-2.95%) |
Sep 05, 2006 | 23.77 | 24.33 | 23.70 | 24.07 | 146,534 | +0.23(+0.96%) |
Sep 01, 2006 | 24.01 | 24.01 | 23.51 | 23.84 | 124,646 | +0.02(+0.08%) |
Aug 31, 2006 | 24.32 | 24.68 | 23.69 | 23.82 | 122,376 | -0.42(-1.73%) |
Aug 30, 2006 | 23.86 | 24.51 | 23.72 | 24.24 | 163,308 | +0.38(+1.59%) |
Aug 29, 2006 | 23.78 | 24.00 | 23.51 | 23.86 | 227,653 | +0.06(+0.25%) |
Aug 28, 2006 | 23.70 | 23.87 | 23.43 | 23.80 | 236,594 | +0.17(+0.72%) |
Aug 25, 2006 | 23.58 | 23.80 | 23.47 | 23.63 | 147,634 | -0.05(-0.21%) |
Aug 24, 2006 | 23.80 | 23.80 | 23.18 | 23.68 | 262,444 | -0.02(-0.08%) |
Aug 23, 2006 | 23.25 | 23.89 | 23.10 | 23.70 | 225,613 | +0.47(+2.02%) |
Aug 22, 2006 | 22.95 | 23.29 | 22.63 | 23.23 | 216,235 | +0.33(+1.44%) |
Aug 21, 2006 | 22.55 | 23.10 | 22.50 | 22.90 | 250,564 | +0.21(+0.93%) |
Aug 18, 2006 | 23.04 | 23.04 | 22.35 | 22.69 | 494,065 | -0.30(-1.30%) |
Aug 17, 2006 | 23.10 | 23.27 | 22.69 | 22.99 | 321,321 | +0.11(+0.48%) |
Aug 16, 2006 | 24.08 | 24.23 | 22.57 | 22.88 | 274,259 | -1.26(-5.22%) |
Aug 15, 2006 | 23.99 | 24.19 | 23.80 | 24.14 | 300,209 | +0.24(+1.00%) |
Aug 14, 2006 | 23.68 | 24.35 | 23.66 | 23.90 | 253,305 | +0.30(+1.27%) |
Aug 11, 2006 | 23.70 | 23.82 | 23.23 | 23.60 | 189,099 | -0.16(-0.67%) |
Aug 10, 2006 | 24.59 | 25.00 | 23.13 | 23.76 | 484,020 | -1.25(-5.00%) |
Aug 09, 2006 | 25.47 | 25.47 | 24.86 | 25.01 | 100,791 | -0.10(-0.40%) |
Aug 08, 2006 | 25.27 | 26.28 | 25.10 | 25.11 | 123,115 | -0.17(-0.67%) |
Aug 07, 2006 | 25.84 | 25.84 | 25.05 | 25.28 | 100,625 | -0.75(-2.88%) |
Aug 04, 2006 | 26.74 | 27.00 | 25.81 | 26.03 | 107,974 | -0.66(-2.47%) |
Aug 03, 2006 | 25.71 | 27.11 | 25.67 | 26.69 | 129,489 | +0.91(+3.53%) |
Aug 02, 2006 | 25.29 | 26.08 | 25.20 | 25.78 | 132,883 | +0.58(+2.30%) |
Aug 01, 2006 | 24.49 | 25.40 | 24.29 | 25.20 | 183,587 | +0.63(+2.56%) |
Jul 31, 2006 | 24.45 | 24.71 | 24.04 | 24.57 | 88,094 | -0.04(-0.16%) |
Jul 28, 2006 | 24.45 | 24.74 | 24.07 | 24.61 | 63,747 | +0.24(+0.98%) |
Jul 27, 2006 | 24.61 | 24.70 | 24.25 | 24.37 | 70,892 | -0.16(-0.65%) |
Jul 26, 2006 | 25.52 | 25.62 | 24.33 | 24.53 | 99,456 | -1.08(-4.22%) |
Jul 25, 2006 | 25.79 | 25.91 | 25.34 | 25.61 | 78,567 | -0.06(-0.23%) |
Jul 24, 2006 | 24.48 | 25.75 | 24.44 | 25.67 | 120,422 | +1.19(+4.86%) |
Jul 21, 2006 | 24.22 | 24.58 | 23.83 | 24.48 | 60,467 | +0.20(+0.82%) |
Jul 20, 2006 | 24.32 | 24.40 | 23.94 | 24.28 | 46,384 | +0.03(+0.12%) |
Jul 19, 2006 | 24.07 | 25.00 | 23.95 | 24.25 | 132,715 | +0.18(+0.75%) |
Jul 18, 2006 | 25.11 | 25.24 | 23.83 | 24.07 | 626,169 | -1.04(-4.14%) |
Jul 17, 2006 | 25.41 | 25.96 | 25.11 | 25.11 | 92,727 | -0.38(-1.47%) |
Jul 14, 2006 | 25.26 | 25.64 | 24.98 | 25.48 | 150,755 | +0.18(+0.69%) |
Jul 13, 2006 | 26.56 | 26.56 | 25.31 | 25.31 | 143,325 | -1.34(-5.03%) |
Jul 12, 2006 | 26.59 | 27.06 | 26.55 | 26.65 | 161,360 | -0.03(-0.11%) |
Jul 11, 2006 | 27.45 | 27.48 | 26.16 | 26.68 | 66,689 | -0.82(-2.98%) |
Jul 10, 2006 | 27.90 | 27.90 | 27.35 | 27.50 | 239,803 | -0.33(-1.19%) |
Jul 07, 2006 | 28.35 | 28.44 | 27.70 | 27.83 | 263,056 | -0.61(-2.14%) |
Jul 06, 2006 | 28.02 | 28.50 | 27.87 | 28.44 | 62,751 | +0.35(+1.25%) |
Jul 05, 2006 | 27.66 | 28.19 | 27.32 | 28.09 | 65,001 | +0.34(+1.23%) |
Jul 03, 2006 | 27.16 | 28.08 | 27.13 | 27.75 | 42,641 | +0.52(+1.91%) |
Jun 30, 2006 | 26.98 | 27.31 | 26.68 | 27.23 | 240,143 | +0.34(+1.26%) |
Jun 29, 2006 | 27.09 | 27.22 | 26.19 | 26.89 | 128,200 | -0.11(-0.41%) |
Jun 28, 2006 | 27.64 | 27.75 | 26.70 | 27.00 | 79,858 | -0.65(-2.35%) |
Jun 27, 2006 | 27.72 | 27.78 | 27.48 | 27.65 | 98,328 | +0.06(+0.22%) |
Jun 26, 2006 | 26.97 | 27.70 | 26.67 | 27.59 | 68,600 | +0.71(+2.64%) |
Jun 23, 2006 | 26.45 | 27.28 | 26.02 | 26.88 | 77,042 | +0.48(+1.82%) |
Jun 22, 2006 | 26.52 | 26.79 | 26.28 | 26.40 | 363,292 | -0.19(-0.71%) |
Jun 21, 2006 | 26.38 | 26.93 | 25.91 | 26.59 | 418,945 | +0.29(+1.10%) |
Jun 20, 2006 | 26.60 | 26.90 | 26.04 | 26.30 | 136,419 | -0.24(-0.90%) |
Jun 19, 2006 | 27.82 | 28.14 | 26.33 | 26.54 | 110,709 | -1.21(-4.36%) |
Jun 16, 2006 | 27.75 | 28.06 | 27.50 | 27.75 | 326,326 | -0.01(-0.04%) |
Jun 15, 2006 | 27.07 | 28.00 | 27.07 | 27.76 | 120,318 | +0.78(+2.89%) |
Jun 14, 2006 | 27.20 | 27.21 | 26.04 | 26.98 | 123,819 | -0.14(-0.52%) |
Jun 13, 2006 | 28.51 | 28.51 | 26.61 | 27.12 | 179,943 | -1.48(-5.17%) |
Jun 12, 2006 | 28.75 | 29.00 | 28.20 | 28.60 | 90,371 | -0.24(-0.83%) |
Jun 09, 2006 | 28.95 | 29.00 | 28.36 | 28.84 | 126,014 | -0.16(-0.55%) |
Jun 08, 2006 | 29.33 | 29.42 | 28.87 | 29.00 | 198,082 | -0.25(-0.85%) |
Jun 07, 2006 | 29.45 | 30.43 | 29.07 | 29.25 | 63,808 | -0.11(-0.37%) |
Jun 06, 2006 | 30.25 | 30.25 | 28.50 | 29.36 | 167,454 | -0.80(-2.65%) |
Jun 05, 2006 | 31.60 | 31.65 | 30.14 | 30.16 | 99,923 | -1.51(-4.77%) |
Jun 02, 2006 | 31.25 | 31.86 | 30.93 | 31.67 | 93,502 | +0.07(+0.22%) |
Jun 01, 2006 | 31.38 | 31.71 | 30.79 | 31.60 | 149,183 | +0.41(+1.31%) |
May 31, 2006 | 29.27 | 31.42 | 29.27 | 31.19 | 221,370 | +1.94(+6.63%) |
May 30, 2006 | 29.82 | 30.18 | 29.10 | 29.25 | 84,032 | -0.49(-1.65%) |
May 26, 2006 | 29.72 | 30.21 | 29.42 | 29.74 | 32,778 | +0.12(+0.41%) |
May 25, 2006 | 29.37 | 30.03 | 29.00 | 29.62 | 71,409 | +0.36(+1.23%) |
May 24, 2006 | 29.78 | 29.96 | 28.66 | 29.26 | 115,839 | -0.61(-2.04%) |
May 23, 2006 | 30.83 | 31.39 | 29.79 | 29.87 | 58,636 | -0.88(-2.86%) |
May 22, 2006 | 30.93 | 32.22 | 30.21 | 30.75 | 110,242 | -0.28(-0.90%) |
May 19, 2006 | 31.49 | 31.98 | 30.38 | 31.03 | 61,852 | -0.64(-2.02%) |
May 18, 2006 | 31.67 | 32.60 | 31.41 | 31.67 | 101,213 | +0.33(+1.05%) |
May 17, 2006 | 31.25 | 31.65 | 31.05 | 31.34 | 104,455 | +0.03(+0.10%) |
May 16, 2006 | 30.37 | 31.72 | 30.37 | 31.31 | 97,116 | +0.75(+2.45%) |
May 15, 2006 | 30.47 | 31.12 | 29.77 | 30.56 | 86,178 | -0.07(-0.23%) |
May 12, 2006 | 30.89 | 31.17 | 30.16 | 30.63 | 77,640 | -0.39(-1.26%) |
May 11, 2006 | 31.00 | 31.80 | 30.62 | 31.02 | 220,789 | -0.16(-0.51%) |
May 10, 2006 | 30.41 | 31.63 | 30.17 | 31.18 | 144,297 | +0.62(+2.03%) |
May 09, 2006 | 30.45 | 30.63 | 30.03 | 30.56 | 130,956 | +0.32(+1.06%) |
May 08, 2006 | 31.02 | 31.15 | 30.24 | 30.24 | 120,453 | -0.88(-2.83%) |
May 05, 2006 | 30.30 | 31.30 | 29.86 | 31.12 | 114,505 | +0.78(+2.57%) |
May 04, 2006 | 30.17 | 30.48 | 29.32 | 30.34 | 133,764 | +0.17(+0.56%) |
May 03, 2006 | 30.12 | 30.41 | 29.60 | 30.17 | 195,967 | +0.28(+0.94%) |
May 02, 2006 | 30.14 | 30.61 | 28.64 | 29.89 | 416,829 | -0.25(-0.83%) |