Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 23.22 | 23.49 | 22.20 | 22.30 | 242,877 | -0.80(-3.46%) |
Apr 27, 2007 | 22.70 | 23.28 | 22.68 | 23.10 | 177,664 | +0.29(+1.27%) |
Apr 26, 2007 | 22.20 | 23.75 | 21.87 | 22.81 | 222,650 | +1.15(+5.31%) |
Apr 25, 2007 | 22.02 | 22.25 | 21.33 | 21.66 | 148,962 | -0.16(-0.73%) |
Apr 24, 2007 | 21.50 | 21.87 | 21.08 | 21.82 | 117,959 | +0.28(+1.30%) |
Apr 23, 2007 | 21.49 | 21.85 | 21.34 | 21.54 | 100,067 | +0.04(+0.19%) |
Apr 20, 2007 | 21.17 | 21.61 | 21.12 | 21.50 | 141,491 | +0.33(+1.56%) |
Apr 19, 2007 | 21.11 | 21.40 | 20.75 | 21.17 | 147,541 | +0.09(+0.43%) |
Apr 18, 2007 | 21.24 | 21.37 | 20.98 | 21.08 | 153,857 | -0.23(-1.08%) |
Apr 17, 2007 | 22.16 | 22.79 | 21.19 | 21.31 | 224,079 | -1.85(-7.99%) |
Apr 16, 2007 | 22.74 | 23.21 | 22.70 | 23.16 | 76,727 | +0.51(+2.25%) |
Apr 13, 2007 | 22.59 | 22.73 | 22.27 | 22.65 | 72,442 | +0.00(+0.00%) |
Apr 12, 2007 | 21.94 | 22.65 | 21.81 | 22.65 | 96,032 | +0.57(+2.58%) |
Apr 11, 2007 | 22.67 | 22.67 | 21.95 | 22.08 | 148,464 | -0.49(-2.17%) |
Apr 10, 2007 | 22.52 | 22.82 | 22.52 | 22.57 | 67,384 | +0.02(+0.09%) |
Apr 09, 2007 | 22.56 | 23.06 | 22.52 | 22.55 | 229,949 | -0.02(-0.09%) |
Apr 05, 2007 | 22.95 | 23.03 | 22.57 | 22.57 | 89,446 | -0.43(-1.87%) |
Apr 04, 2007 | 23.14 | 23.14 | 22.89 | 23.00 | 76,289 | -0.08(-0.35%) |
Apr 03, 2007 | 22.78 | 23.15 | 22.70 | 23.08 | 176,471 | +0.35(+1.54%) |
Apr 02, 2007 | 22.73 | 22.90 | 22.50 | 22.73 | 74,435 | +0.11(+0.49%) |
Mar 30, 2007 | 22.84 | 22.89 | 22.39 | 22.62 | 127,329 | -0.16(-0.70%) |
Mar 29, 2007 | 22.29 | 22.81 | 22.13 | 22.78 | 126,193 | +0.72(+3.26%) |
Mar 28, 2007 | 22.38 | 22.55 | 22.03 | 22.06 | 237,100 | -0.43(-1.91%) |
Mar 27, 2007 | 22.50 | 22.61 | 22.27 | 22.49 | 149,998 | -0.11(-0.49%) |
Mar 26, 2007 | 22.67 | 23.10 | 22.51 | 22.60 | 91,206 | -0.11(-0.48%) |
Mar 23, 2007 | 22.63 | 22.81 | 22.51 | 22.71 | 86,029 | +0.17(+0.75%) |
Mar 22, 2007 | 22.97 | 22.97 | 22.42 | 22.54 | 124,549 | -0.34(-1.49%) |
Mar 21, 2007 | 22.54 | 22.91 | 21.92 | 22.88 | 202,658 | +0.40(+1.78%) |
Mar 20, 2007 | 21.57 | 22.53 | 21.40 | 22.48 | 158,245 | +0.82(+3.79%) |
Mar 19, 2007 | 21.59 | 21.90 | 21.46 | 21.66 | 88,484 | +0.25(+1.17%) |
Mar 16, 2007 | 21.72 | 21.94 | 21.25 | 21.41 | 207,271 | -0.32(-1.47%) |
Mar 15, 2007 | 21.28 | 21.74 | 21.25 | 21.73 | 107,361 | +0.47(+2.21%) |
Mar 14, 2007 | 21.05 | 21.44 | 20.95 | 21.26 | 173,941 | +0.25(+1.19%) |
Mar 13, 2007 | 21.66 | 21.93 | 20.93 | 21.01 | 185,997 | -0.65(-3.00%) |
Mar 12, 2007 | 21.90 | 22.51 | 21.42 | 21.66 | 108,136 | -0.26(-1.19%) |
Mar 09, 2007 | 22.20 | 22.35 | 21.61 | 21.92 | 161,600 | -0.14(-0.63%) |
Mar 08, 2007 | 21.70 | 22.33 | 21.48 | 22.06 | 210,795 | +0.58(+2.70%) |
Mar 07, 2007 | 21.45 | 21.70 | 21.09 | 21.48 | 197,971 | -0.03(-0.14%) |
Mar 06, 2007 | 21.25 | 21.80 | 20.85 | 21.51 | 276,468 | +0.44(+2.09%) |
Mar 05, 2007 | 21.72 | 21.88 | 21.04 | 21.07 | 224,303 | -0.68(-3.13%) |
Mar 02, 2007 | 22.77 | 22.97 | 21.75 | 21.75 | 143,845 | -1.05(-4.61%) |
Mar 01, 2007 | 22.84 | 23.16 | 22.39 | 22.80 | 197,926 | -0.45(-1.94%) |
Feb 28, 2007 | 22.66 | 23.70 | 22.24 | 23.25 | 486,751 | +0.60(+2.65%) |
Feb 27, 2007 | 24.04 | 24.04 | 22.65 | 22.65 | 226,825 | -1.51(-6.25%) |
Feb 26, 2007 | 24.30 | 24.36 | 23.90 | 24.16 | 109,714 | +0.02(+0.08%) |
Feb 23, 2007 | 23.91 | 24.41 | 23.82 | 24.14 | 173,270 | +0.13(+0.54%) |
Feb 22, 2007 | 24.27 | 24.69 | 23.28 | 24.01 | 237,789 | -0.20(-0.83%) |
Feb 21, 2007 | 23.68 | 24.57 | 23.37 | 24.21 | 216,757 | +0.47(+1.98%) |
Feb 20, 2007 | 23.56 | 23.83 | 23.14 | 23.74 | 84,435 | +0.17(+0.72%) |
Feb 16, 2007 | 23.71 | 23.71 | 23.09 | 23.57 | 65,683 | -0.14(-0.59%) |
Feb 15, 2007 | 23.32 | 23.90 | 23.16 | 23.71 | 129,115 | +0.51(+2.20%) |
Feb 14, 2007 | 23.59 | 23.74 | 23.00 | 23.20 | 123,897 | -0.42(-1.78%) |
Feb 13, 2007 | 22.96 | 23.75 | 22.91 | 23.62 | 139,349 | +0.78(+3.42%) |
Feb 12, 2007 | 22.84 | 23.11 | 22.68 | 22.84 | 242,981 | +0.00(+0.00%) |
Feb 09, 2007 | 23.42 | 23.60 | 22.80 | 22.84 | 369,836 | -0.65(-2.77%) |
Feb 08, 2007 | 24.38 | 25.22 | 23.36 | 23.49 | 487,367 | -1.55(-6.19%) |
Feb 07, 2007 | 24.99 | 25.59 | 24.49 | 25.04 | 136,548 | +0.17(+0.68%) |
Feb 06, 2007 | 24.48 | 25.07 | 24.48 | 24.87 | 153,807 | +0.54(+2.22%) |
Feb 05, 2007 | 25.14 | 25.14 | 24.25 | 24.33 | 149,935 | -0.69(-2.76%) |
Feb 02, 2007 | 25.16 | 25.16 | 24.24 | 25.02 | 157,317 | +0.02(+0.08%) |
Feb 01, 2007 | 24.72 | 25.07 | 24.46 | 25.00 | 115,504 | +0.47(+1.92%) |
Jan 31, 2007 | 24.83 | 25.23 | 24.32 | 24.53 | 120,720 | -0.39(-1.57%) |
Jan 30, 2007 | 23.74 | 24.92 | 23.74 | 24.92 | 155,906 | +1.00(+4.18%) |
Jan 29, 2007 | 24.60 | 24.60 | 23.83 | 23.92 | 130,707 | -0.78(-3.16%) |
Jan 26, 2007 | 23.85 | 24.78 | 23.85 | 24.70 | 154,712 | +0.85(+3.56%) |
Jan 25, 2007 | 24.60 | 24.60 | 23.62 | 23.85 | 200,123 | -0.69(-2.81%) |
Jan 24, 2007 | 24.43 | 24.66 | 23.85 | 24.54 | 214,079 | +0.01(+0.04%) |
Jan 23, 2007 | 22.18 | 24.66 | 22.18 | 24.53 | 477,999 | +0.17(+0.70%) |
Jan 22, 2007 | 24.77 | 24.77 | 24.22 | 24.36 | 203,955 | -0.47(-1.89%) |
Jan 19, 2007 | 24.35 | 24.96 | 24.20 | 24.83 | 80,896 | +0.43(+1.76%) |
Jan 18, 2007 | 24.37 | 24.70 | 24.28 | 24.40 | 308,014 | -0.01(-0.04%) |
Jan 17, 2007 | 24.43 | 24.63 | 24.21 | 24.41 | 90,768 | -0.04(-0.16%) |
Jan 16, 2007 | 24.55 | 24.55 | 24.20 | 24.45 | 144,710 | -0.04(-0.16%) |
Jan 12, 2007 | 24.17 | 24.59 | 24.12 | 24.49 | 145,740 | +0.25(+1.03%) |
Jan 11, 2007 | 24.05 | 24.39 | 24.05 | 24.24 | 235,251 | +0.22(+0.92%) |
Jan 10, 2007 | 23.90 | 24.19 | 23.81 | 24.02 | 269,030 | +0.10(+0.42%) |
Jan 09, 2007 | 24.09 | 24.15 | 23.71 | 23.92 | 3,592,048 | -0.04(-0.17%) |
Jan 08, 2007 | 23.74 | 24.10 | 23.68 | 23.96 | 271,207 | +0.18(+0.76%) |
Jan 05, 2007 | 23.90 | 24.10 | 23.52 | 23.78 | 208,747 | -0.28(-1.16%) |
Jan 04, 2007 | 24.00 | 24.39 | 23.80 | 24.06 | 690,758 | +1.61(+7.17%) |
Jan 03, 2007 | 23.60 | 23.60 | 22.17 | 22.45 | 142,359 | -1.06(-4.51%) |
Dec 29, 2006 | 23.48 | 23.60 | 23.29 | 23.51 | 97,152 | +0.09(+0.38%) |
Dec 28, 2006 | 23.43 | 23.74 | 23.16 | 23.42 | 99,260 | -0.08(-0.34%) |
Dec 27, 2006 | 22.75 | 23.50 | 22.75 | 23.50 | 89,883 | +0.79(+3.48%) |
Dec 26, 2006 | 22.29 | 22.72 | 22.28 | 22.71 | 78,358 | +0.33(+1.47%) |
Dec 22, 2006 | 21.98 | 22.38 | 21.70 | 22.38 | 64,801 | +0.46(+2.10%) |
Dec 21, 2006 | 22.52 | 22.61 | 21.75 | 21.92 | 193,287 | -0.50(-2.23%) |
Dec 20, 2006 | 22.84 | 22.84 | 22.30 | 22.42 | 114,031 | -0.34(-1.49%) |
Dec 19, 2006 | 23.10 | 23.10 | 22.52 | 22.76 | 176,125 | -0.39(-1.68%) |
Dec 18, 2006 | 23.56 | 23.83 | 23.10 | 23.15 | 100,265 | -0.31(-1.32%) |
Dec 15, 2006 | 23.44 | 23.79 | 23.36 | 23.46 | 157,951 | +0.00(+0.00%) |
Dec 14, 2006 | 22.94 | 23.75 | 22.75 | 23.46 | 226,378 | +0.63(+2.76%) |
Dec 13, 2006 | 22.46 | 22.89 | 22.33 | 22.83 | 176,732 | +0.46(+2.06%) |
Dec 12, 2006 | 22.90 | 22.92 | 22.27 | 22.37 | 187,626 | -0.49(-2.14%) |
Dec 11, 2006 | 22.73 | 22.92 | 22.52 | 22.86 | 196,584 | +0.16(+0.70%) |
Dec 08, 2006 | 22.40 | 22.80 | 22.26 | 22.70 | 91,425 | +0.21(+0.93%) |
Dec 07, 2006 | 22.62 | 22.86 | 22.30 | 22.49 | 77,560 | -0.07(-0.31%) |
Dec 06, 2006 | 22.49 | 22.73 | 22.28 | 22.56 | 111,309 | +0.18(+0.80%) |
Dec 05, 2006 | 22.55 | 22.66 | 22.24 | 22.38 | 85,570 | -0.09(-0.40%) |
Dec 04, 2006 | 21.65 | 22.52 | 21.65 | 22.47 | 124,848 | +0.68(+3.12%) |
Dec 01, 2006 | 21.97 | 22.19 | 21.43 | 21.79 | 153,115 | -0.12(-0.55%) |
Nov 30, 2006 | 21.59 | 22.11 | 21.27 | 21.91 | 155,100 | +0.41(+1.91%) |
Nov 29, 2006 | 21.19 | 21.59 | 21.18 | 21.50 | 178,064 | +0.48(+2.28%) |
Nov 28, 2006 | 21.16 | 21.28 | 21.00 | 21.02 | 130,748 | -0.23(-1.08%) |
Nov 27, 2006 | 21.32 | 21.60 | 21.09 | 21.25 | 200,472 | -0.11(-0.51%) |
Nov 24, 2006 | 21.20 | 21.47 | 21.04 | 21.36 | 28,259 | -0.06(-0.28%) |
Nov 22, 2006 | 21.60 | 21.77 | 21.30 | 21.42 | 57,701 | -0.09(-0.42%) |
Nov 21, 2006 | 21.48 | 21.76 | 21.43 | 21.51 | 119,111 | +0.08(+0.37%) |
Nov 20, 2006 | 21.52 | 21.89 | 21.01 | 21.43 | 391,476 | +0.08(+0.37%) |
Nov 17, 2006 | 21.41 | 21.78 | 21.27 | 21.35 | 332,400 | -0.08(-0.37%) |
Nov 16, 2006 | 21.51 | 21.60 | 21.22 | 21.43 | 199,921 | +0.01(+0.05%) |
Nov 15, 2006 | 21.11 | 21.48 | 21.10 | 21.42 | 269,031 | +0.32(+1.52%) |
Nov 14, 2006 | 21.05 | 21.34 | 20.91 | 21.10 | 243,878 | +0.05(+0.24%) |
Nov 13, 2006 | 21.14 | 21.19 | 20.77 | 21.05 | 309,975 | -0.15(-0.71%) |
Nov 10, 2006 | 21.47 | 21.84 | 21.06 | 21.20 | 664,523 | -0.23(-1.07%) |
Nov 09, 2006 | 21.64 | 21.81 | 21.32 | 21.43 | 147,904 | -0.19(-0.88%) |
Nov 08, 2006 | 22.32 | 22.48 | 21.51 | 21.62 | 384,451 | -0.86(-3.83%) |
Nov 07, 2006 | 22.49 | 22.59 | 22.19 | 22.48 | 187,053 | +0.03(+0.13%) |
Nov 06, 2006 | 21.99 | 22.57 | 21.78 | 22.45 | 130,310 | +0.56(+2.56%) |
Nov 03, 2006 | 21.66 | 21.94 | 21.54 | 21.89 | 112,504 | +0.31(+1.44%) |
Nov 02, 2006 | 21.13 | 21.74 | 21.07 | 21.58 | 230,012 | +0.26(+1.22%) |
Nov 01, 2006 | 21.23 | 21.81 | 20.94 | 21.32 | 427,248 | +0.21(+0.99%) |
Oct 31, 2006 | 21.41 | 21.42 | 21.00 | 21.11 | 322,823 | -0.24(-1.12%) |
Oct 30, 2006 | 21.85 | 21.99 | 21.30 | 21.35 | 258,905 | -0.61(-2.78%) |
Oct 27, 2006 | 22.60 | 22.65 | 21.93 | 21.96 | 145,059 | -0.68(-3.00%) |
Oct 26, 2006 | 22.12 | 22.86 | 21.98 | 22.64 | 371,192 | -1.10(-4.63%) |
Oct 25, 2006 | 23.87 | 24.00 | 23.47 | 23.74 | 95,234 | -0.33(-1.37%) |
Oct 24, 2006 | 23.71 | 24.35 | 23.48 | 24.07 | 146,059 | +0.11(+0.46%) |
Oct 23, 2006 | 23.76 | 24.49 | 23.70 | 23.96 | 92,851 | +0.13(+0.55%) |
Oct 20, 2006 | 24.43 | 24.43 | 23.76 | 23.83 | 108,587 | -0.47(-1.93%) |
Oct 19, 2006 | 24.64 | 24.71 | 24.24 | 24.30 | 224,982 | -0.47(-1.90%) |
Oct 18, 2006 | 25.21 | 25.48 | 24.50 | 24.77 | 85,756 | -0.20(-0.80%) |
Oct 17, 2006 | 24.89 | 25.15 | 24.66 | 24.97 | 56,474 | -0.19(-0.76%) |
Oct 16, 2006 | 24.35 | 25.21 | 24.23 | 25.16 | 75,534 | +0.76(+3.11%) |
Oct 13, 2006 | 24.48 | 25.08 | 24.18 | 24.40 | 98,721 | -0.03(-0.12%) |
Oct 12, 2006 | 23.37 | 24.47 | 23.37 | 24.43 | 112,488 | +1.18(+5.08%) |
Oct 11, 2006 | 23.84 | 24.09 | 23.17 | 23.25 | 121,042 | -0.69(-2.88%) |
Oct 10, 2006 | 23.16 | 24.04 | 22.77 | 23.94 | 170,675 | +0.89(+3.86%) |
Oct 09, 2006 | 22.68 | 23.08 | 22.48 | 23.05 | 291,252 | +0.32(+1.41%) |
Oct 06, 2006 | 22.74 | 23.03 | 22.33 | 22.73 | 156,688 | -0.18(-0.79%) |
Oct 05, 2006 | 21.26 | 23.20 | 21.18 | 22.91 | 263,218 | +1.60(+7.51%) |
Oct 04, 2006 | 21.13 | 21.59 | 21.04 | 21.31 | 454,667 | +0.04(+0.19%) |
Oct 03, 2006 | 21.83 | 21.83 | 21.15 | 21.27 | 226,449 | -0.63(-2.88%) |
Oct 02, 2006 | 22.22 | 22.67 | 21.79 | 21.90 | 96,054 | -0.28(-1.26%) |
Sep 29, 2006 | 22.62 | 22.70 | 22.12 | 22.18 | 118,079 | -0.40(-1.77%) |
Sep 28, 2006 | 22.85 | 23.07 | 22.42 | 22.58 | 146,656 | -0.12(-0.53%) |
Sep 27, 2006 | 23.03 | 23.07 | 22.52 | 22.70 | 179,097 | -0.37(-1.60%) |
Sep 26, 2006 | 22.57 | 23.33 | 22.57 | 23.07 | 129,413 | +0.52(+2.31%) |
Sep 25, 2006 | 22.89 | 22.89 | 22.14 | 22.55 | 69,259 | -0.24(-1.05%) |
Sep 22, 2006 | 23.53 | 23.87 | 22.58 | 22.79 | 87,860 | -0.91(-3.84%) |
Sep 21, 2006 | 24.25 | 24.30 | 23.44 | 23.70 | 104,590 | -0.38(-1.58%) |
Sep 20, 2006 | 24.04 | 24.60 | 23.85 | 24.08 | 64,811 | +0.31(+1.30%) |
Sep 19, 2006 | 24.37 | 24.54 | 23.46 | 23.77 | 128,379 | -0.67(-2.74%) |
Sep 18, 2006 | 23.72 | 24.56 | 23.57 | 24.44 | 109,676 | +0.87(+3.69%) |
Sep 15, 2006 | 23.72 | 23.87 | 23.39 | 23.57 | 214,220 | +0.03(+0.13%) |
Sep 14, 2006 | 23.82 | 23.95 | 23.34 | 23.54 | 109,477 | -0.46(-1.92%) |
Sep 13, 2006 | 23.35 | 24.05 | 23.35 | 24.00 | 162,126 | +0.59(+2.52%) |
Sep 12, 2006 | 23.38 | 24.02 | 23.19 | 23.41 | 217,787 | +0.02(+0.09%) |
Sep 11, 2006 | 24.39 | 24.39 | 23.30 | 23.39 | 239,410 | -1.03(-4.22%) |
Sep 08, 2006 | 24.57 | 24.82 | 24.40 | 24.42 | 54,538 | -0.04(-0.16%) |
Sep 07, 2006 | 24.15 | 25.23 | 23.85 | 24.46 | 187,500 | +0.21(+0.87%) |
Sep 06, 2006 | 25.01 | 25.10 | 24.24 | 24.25 | 123,326 | -1.01(-4.00%) |
Sep 05, 2006 | 24.94 | 25.54 | 24.71 | 25.26 | 198,731 | +0.38(+1.53%) |
Sep 01, 2006 | 24.04 | 25.25 | 24.04 | 24.88 | 103,032 | +0.68(+2.81%) |
Aug 31, 2006 | 24.27 | 24.70 | 24.15 | 24.20 | 205,186 | -0.12(-0.49%) |
Aug 30, 2006 | 24.75 | 24.90 | 24.28 | 24.32 | 88,207 | -0.37(-1.50%) |
Aug 29, 2006 | 24.91 | 25.41 | 24.47 | 24.69 | 193,946 | -0.06(-0.24%) |
Aug 28, 2006 | 24.82 | 25.10 | 24.67 | 24.75 | 101,530 | +0.00(+0.00%) |
Aug 25, 2006 | 24.88 | 25.00 | 24.63 | 24.75 | 60,598 | -0.13(-0.52%) |
Aug 24, 2006 | 25.23 | 25.57 | 24.70 | 24.88 | 72,615 | -0.22(-0.88%) |
Aug 23, 2006 | 25.84 | 26.23 | 24.97 | 25.10 | 51,209 | -0.63(-2.45%) |
Aug 22, 2006 | 26.06 | 26.45 | 25.57 | 25.73 | 59,731 | -0.26(-1.00%) |
Aug 21, 2006 | 25.91 | 26.22 | 25.58 | 25.99 | 84,350 | +0.00(+0.00%) |
Aug 18, 2006 | 26.18 | 26.46 | 25.79 | 25.99 | 69,744 | -0.06(-0.23%) |
Aug 17, 2006 | 26.57 | 26.79 | 26.01 | 26.05 | 68,567 | -0.68(-2.54%) |
Aug 16, 2006 | 26.58 | 26.87 | 26.30 | 26.73 | 126,720 | +0.55(+2.10%) |
Aug 15, 2006 | 26.16 | 26.63 | 25.75 | 26.18 | 162,315 | +0.49(+1.91%) |
Aug 14, 2006 | 25.97 | 26.40 | 25.53 | 25.69 | 109,320 | -0.04(-0.16%) |
Aug 11, 2006 | 26.24 | 26.38 | 25.69 | 25.73 | 102,772 | -0.49(-1.87%) |
Aug 10, 2006 | 26.00 | 26.79 | 25.57 | 26.22 | 103,162 | +0.06(+0.23%) |
Aug 09, 2006 | 26.72 | 27.15 | 26.07 | 26.16 | 119,569 | -0.17(-0.65%) |
Aug 08, 2006 | 27.06 | 27.50 | 26.22 | 26.33 | 90,109 | -0.52(-1.94%) |
Aug 07, 2006 | 26.40 | 27.37 | 26.04 | 26.85 | 113,384 | +0.31(+1.17%) |
Aug 04, 2006 | 27.77 | 28.11 | 26.13 | 26.54 | 116,681 | -0.87(-3.17%) |
Aug 03, 2006 | 27.18 | 27.55 | 27.00 | 27.41 | 84,736 | -0.09(-0.33%) |
Aug 02, 2006 | 27.64 | 27.67 | 27.06 | 27.50 | 115,645 | +0.12(+0.44%) |
Aug 01, 2006 | 27.54 | 27.68 | 26.99 | 27.38 | 88,246 | -0.25(-0.90%) |
Jul 31, 2006 | 27.00 | 28.22 | 27.00 | 27.63 | 232,141 | +0.13(+0.47%) |
Jul 28, 2006 | 26.64 | 27.60 | 26.03 | 27.50 | 123,834 | +1.17(+4.44%) |
Jul 27, 2006 | 26.41 | 28.41 | 26.23 | 26.33 | 238,434 | +0.54(+2.09%) |
Jul 26, 2006 | 25.73 | 26.27 | 25.04 | 25.79 | 100,708 | -0.04(-0.15%) |
Jul 25, 2006 | 25.39 | 26.84 | 25.13 | 25.83 | 202,995 | +0.56(+2.22%) |
Jul 24, 2006 | 24.70 | 25.52 | 24.70 | 25.27 | 103,721 | +0.57(+2.31%) |
Jul 21, 2006 | 25.74 | 25.84 | 24.57 | 24.70 | 106,342 | -1.20(-4.63%) |
Jul 20, 2006 | 27.19 | 27.69 | 25.84 | 25.90 | 119,472 | -1.12(-4.15%) |
Jul 19, 2006 | 26.08 | 27.04 | 25.96 | 27.02 | 278,674 | +0.97(+3.72%) |
Jul 18, 2006 | 25.87 | 26.42 | 25.56 | 26.05 | 88,721 | +0.46(+1.80%) |
Jul 17, 2006 | 26.09 | 26.41 | 25.36 | 25.59 | 63,128 | -0.54(-2.07%) |
Jul 14, 2006 | 26.24 | 26.48 | 25.69 | 26.13 | 87,431 | -0.30(-1.14%) |
Jul 13, 2006 | 27.53 | 27.58 | 26.31 | 26.43 | 75,984 | -1.35(-4.86%) |
Jul 12, 2006 | 28.63 | 28.96 | 27.65 | 27.78 | 69,382 | -0.91(-3.17%) |
Jul 11, 2006 | 28.52 | 28.69 | 27.87 | 28.69 | 80,845 | +0.02(+0.07%) |
Jul 10, 2006 | 28.77 | 29.10 | 28.35 | 28.67 | 76,784 | +0.11(+0.39%) |
Jul 07, 2006 | 29.05 | 29.48 | 28.40 | 28.56 | 118,978 | -0.51(-1.75%) |
Jul 06, 2006 | 29.08 | 29.30 | 28.65 | 29.07 | 106,343 | -0.13(-0.45%) |
Jul 05, 2006 | 29.20 | 29.25 | 28.33 | 29.20 | 150,950 | -0.15(-0.51%) |
Jul 03, 2006 | 28.85 | 29.39 | 28.69 | 29.35 | 137,251 | +0.35(+1.21%) |
Jun 30, 2006 | 28.97 | 29.55 | 28.58 | 29.00 | 444,115 | +0.20(+0.69%) |
Jun 29, 2006 | 27.47 | 28.80 | 27.47 | 28.80 | 422,500 | +1.41(+5.15%) |
Jun 28, 2006 | 26.99 | 27.40 | 26.52 | 27.39 | 165,700 | +0.51(+1.90%) |
Jun 27, 2006 | 27.29 | 27.43 | 26.88 | 26.88 | 194,461 | -0.28(-1.03%) |
Jun 26, 2006 | 26.42 | 27.27 | 26.41 | 27.16 | 147,700 | +1.14(+4.38%) |
Jun 23, 2006 | 25.27 | 26.48 | 25.04 | 26.02 | 106,317 | +0.70(+2.76%) |
Jun 22, 2006 | 25.26 | 26.00 | 25.14 | 25.32 | 186,562 | -0.03(-0.12%) |
Jun 21, 2006 | 24.51 | 25.59 | 24.50 | 25.35 | 120,463 | +0.92(+3.77%) |
Jun 20, 2006 | 24.21 | 24.86 | 24.01 | 24.43 | 110,660 | +0.27(+1.14%) |
Jun 19, 2006 | 24.67 | 25.00 | 24.05 | 24.16 | 200,884 | -0.45(-1.85%) |
Jun 16, 2006 | 25.17 | 25.22 | 24.10 | 24.61 | 370,355 | -0.65(-2.57%) |
Jun 15, 2006 | 23.66 | 25.46 | 23.45 | 25.26 | 162,565 | +1.85(+7.90%) |
Jun 14, 2006 | 23.13 | 23.57 | 22.91 | 23.41 | 100,483 | +0.40(+1.74%) |
Jun 13, 2006 | 23.87 | 24.33 | 22.93 | 23.01 | 163,065 | -0.87(-3.64%) |
Jun 12, 2006 | 24.71 | 24.93 | 23.83 | 23.88 | 84,712 | -0.83(-3.36%) |
Jun 09, 2006 | 25.11 | 25.65 | 24.66 | 24.71 | 145,944 | -0.23(-0.92%) |
Jun 08, 2006 | 25.71 | 26.17 | 23.86 | 24.94 | 288,340 | -0.87(-3.37%) |
Jun 07, 2006 | 25.91 | 26.59 | 25.81 | 25.81 | 199,018 | -0.15(-0.58%) |
Jun 06, 2006 | 26.89 | 27.40 | 25.73 | 25.96 | 291,132 | -0.75(-2.81%) |
Jun 05, 2006 | 29.01 | 29.15 | 26.56 | 26.71 | 248,718 | -1.59(-5.62%) |
Jun 02, 2006 | 27.67 | 28.31 | 27.23 | 28.30 | 81,000 | +0.92(+3.36%) |
Jun 01, 2006 | 27.96 | 27.96 | 27.04 | 27.38 | 195,215 | -0.47(-1.69%) |
May 31, 2006 | 27.70 | 28.18 | 27.23 | 27.85 | 174,423 | +0.33(+1.20%) |
May 30, 2006 | 28.93 | 29.19 | 27.51 | 27.52 | 162,755 | -1.33(-4.61%) |
May 26, 2006 | 28.24 | 28.85 | 28.06 | 28.85 | 102,136 | +0.67(+2.38%) |
May 25, 2006 | 27.36 | 28.29 | 27.00 | 28.18 | 161,893 | +1.37(+5.11%) |
May 24, 2006 | 27.99 | 27.99 | 25.54 | 26.81 | 233,844 | -1.12(-4.01%) |
May 23, 2006 | 27.30 | 28.49 | 27.30 | 27.93 | 165,122 | +0.99(+3.67%) |
May 22, 2006 | 28.14 | 28.14 | 26.18 | 26.94 | 170,334 | -1.48(-5.21%) |
May 19, 2006 | 27.96 | 28.83 | 27.46 | 28.42 | 130,357 | +0.46(+1.65%) |
May 18, 2006 | 28.48 | 28.48 | 27.74 | 27.96 | 129,388 | -0.25(-0.89%) |
May 17, 2006 | 28.15 | 28.41 | 27.66 | 28.21 | 160,638 | -0.27(-0.95%) |
May 16, 2006 | 28.17 | 28.66 | 27.70 | 28.48 | 113,337 | +0.44(+1.57%) |
May 15, 2006 | 28.97 | 28.97 | 27.42 | 28.04 | 127,924 | -1.07(-3.68%) |
May 12, 2006 | 30.02 | 30.02 | 28.63 | 29.11 | 114,930 | -1.07(-3.55%) |
May 11, 2006 | 31.33 | 31.99 | 30.07 | 30.18 | 123,834 | -1.07(-3.42%) |
May 10, 2006 | 32.00 | 32.02 | 31.01 | 31.25 | 128,232 | -0.96(-2.98%) |
May 09, 2006 | 31.30 | 32.72 | 31.00 | 32.21 | 147,584 | +1.07(+3.44%) |
May 08, 2006 | 31.45 | 31.45 | 30.66 | 31.14 | 153,573 | -0.31(-0.99%) |
May 05, 2006 | 30.33 | 31.80 | 30.33 | 31.45 | 115,420 | +0.44(+1.42%) |
May 04, 2006 | 30.33 | 31.17 | 29.88 | 31.01 | 124,406 | +0.76(+2.51%) |
May 03, 2006 | 29.44 | 30.48 | 29.23 | 30.25 | 198,395 | +0.85(+2.89%) |
May 02, 2006 | 28.95 | 29.44 | 28.17 | 29.40 | 169,232 | +0.68(+2.37%) |