Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.29 | 27.29 | 26.21 | 26.26 | 437,304 | -0.89(-3.28%) |
Apr 27, 2007 | 25.80 | 27.74 | 25.80 | 27.14 | 727,575 | +1.36(+5.29%) |
Apr 26, 2007 | 25.70 | 25.99 | 25.40 | 25.78 | 352,514 | -0.01(-0.03%) |
Apr 25, 2007 | 25.99 | 26.14 | 25.77 | 25.79 | 300,195 | -0.08(-0.32%) |
Apr 24, 2007 | 25.72 | 25.89 | 25.23 | 25.87 | 123,386 | +0.16(+0.63%) |
Apr 23, 2007 | 25.59 | 25.85 | 25.55 | 25.71 | 140,785 | +0.04(+0.16%) |
Apr 20, 2007 | 26.40 | 26.52 | 25.64 | 25.67 | 244,444 | -0.03(-0.13%) |
Apr 19, 2007 | 25.54 | 25.91 | 25.23 | 25.70 | 332,665 | +0.02(+0.06%) |
Apr 18, 2007 | 25.95 | 26.08 | 25.68 | 25.68 | 291,250 | -0.43(-1.66%) |
Apr 17, 2007 | 26.56 | 26.62 | 26.08 | 26.12 | 281,938 | -0.43(-1.63%) |
Apr 16, 2007 | 26.29 | 26.70 | 26.29 | 26.55 | 473,083 | +0.44(+1.69%) |
Apr 13, 2007 | 26.08 | 26.12 | 25.82 | 26.11 | 119,833 | -0.01(-0.03%) |
Apr 12, 2007 | 26.16 | 26.19 | 25.73 | 26.12 | 149,117 | -0.11(-0.40%) |
Apr 11, 2007 | 26.61 | 26.61 | 26.13 | 26.22 | 476,268 | -0.35(-1.32%) |
Apr 10, 2007 | 25.88 | 26.65 | 25.88 | 26.57 | 193,350 | +0.64(+2.45%) |
Apr 09, 2007 | 26.04 | 26.05 | 25.78 | 25.94 | 140,907 | -0.17(-0.66%) |
Apr 05, 2007 | 26.17 | 26.33 | 25.89 | 26.11 | 117,627 | -0.02(-0.06%) |
Apr 04, 2007 | 26.30 | 26.34 | 25.69 | 26.12 | 174,725 | -0.13(-0.50%) |
Apr 03, 2007 | 25.53 | 26.41 | 25.53 | 26.26 | 205,235 | +0.82(+3.24%) |
Apr 02, 2007 | 25.13 | 25.54 | 25.13 | 25.43 | 184,283 | +0.26(+1.04%) |
Mar 30, 2007 | 25.81 | 26.02 | 25.09 | 25.17 | 427,502 | -0.64(-2.47%) |
Mar 29, 2007 | 25.79 | 25.88 | 25.57 | 25.81 | 223,982 | +0.22(+0.86%) |
Mar 28, 2007 | 25.42 | 25.63 | 25.08 | 25.59 | 336,218 | +0.08(+0.32%) |
Mar 27, 2007 | 25.62 | 25.78 | 25.40 | 25.50 | 254,491 | -0.24(-0.95%) |
Mar 26, 2007 | 26.12 | 26.17 | 25.66 | 25.75 | 232,314 | -0.37(-1.41%) |
Mar 23, 2007 | 25.75 | 26.12 | 25.75 | 26.12 | 326,048 | +0.28(+1.07%) |
Mar 22, 2007 | 25.50 | 25.88 | 25.50 | 25.84 | 316,368 | +0.54(+2.13%) |
Mar 21, 2007 | 25.06 | 25.56 | 25.06 | 25.30 | 394,909 | +0.18(+0.71%) |
Mar 20, 2007 | 24.61 | 25.19 | 24.47 | 25.12 | 337,811 | +0.45(+1.82%) |
Mar 19, 2007 | 24.08 | 24.79 | 24.04 | 24.67 | 303,258 | +0.60(+2.51%) |
Mar 16, 2007 | 24.44 | 24.84 | 23.95 | 24.07 | 592,180 | -0.36(-1.47%) |
Mar 15, 2007 | 24.63 | 25.08 | 24.32 | 24.43 | 396,992 | -0.16(-0.66%) |
Mar 14, 2007 | 24.43 | 24.64 | 24.12 | 24.59 | 519,398 | +0.11(+0.43%) |
Mar 13, 2007 | 25.37 | 25.32 | 24.29 | 24.48 | 315,511 | -0.89(-3.51%) |
Mar 12, 2007 | 25.46 | 25.83 | 25.10 | 25.37 | 293,701 | -0.02(-0.06%) |
Mar 09, 2007 | 25.95 | 26.03 | 25.33 | 25.39 | 232,436 | -0.36(-1.39%) |
Mar 08, 2007 | 25.71 | 25.91 | 25.54 | 25.75 | 273,851 | +0.24(+0.96%) |
Mar 07, 2007 | 25.84 | 25.84 | 25.36 | 25.50 | 257,310 | -0.25(-0.98%) |
Mar 06, 2007 | 25.30 | 26.37 | 25.23 | 25.76 | 391,724 | +0.74(+2.97%) |
Mar 05, 2007 | 25.50 | 25.99 | 24.92 | 25.01 | 400,423 | -0.87(-3.34%) |
Mar 02, 2007 | 26.32 | 26.63 | 25.85 | 25.88 | 442,450 | -0.71(-2.67%) |
Mar 01, 2007 | 26.65 | 26.85 | 26.23 | 26.59 | 411,104 | -0.52(-1.93%) |
Feb 28, 2007 | 26.70 | 27.40 | 26.70 | 27.11 | 458,379 | -0.28(-1.01%) |
Feb 27, 2007 | 28.12 | 28.12 | 27.25 | 27.39 | 362,194 | -0.93(-3.29%) |
Feb 26, 2007 | 28.63 | 28.71 | 27.85 | 28.32 | 318,096 | -0.24(-0.86%) |
Feb 23, 2007 | 29.08 | 29.16 | 28.30 | 28.56 | 211,484 | -0.47(-1.63%) |
Feb 22, 2007 | 28.76 | 29.07 | 28.22 | 29.04 | 201,192 | +0.28(+0.96%) |
Feb 21, 2007 | 27.95 | 29.00 | 27.54 | 28.76 | 308,404 | +0.73(+2.62%) |
Feb 20, 2007 | 27.44 | 28.08 | 27.10 | 28.03 | 238,195 | +0.51(+1.84%) |
Feb 16, 2007 | 27.59 | 27.60 | 27.17 | 27.52 | 154,998 | -0.01(-0.03%) |
Feb 15, 2007 | 27.54 | 27.65 | 27.38 | 27.53 | 375,060 | +0.00(+0.00%) |
Feb 14, 2007 | 27.61 | 27.84 | 27.41 | 27.53 | 221,041 | -0.07(-0.27%) |
Feb 13, 2007 | 27.89 | 27.91 | 27.44 | 27.60 | 247,513 | -0.28(-1.00%) |
Feb 12, 2007 | 27.91 | 28.26 | 27.82 | 27.88 | 400,484 | +0.07(+0.26%) |
Feb 09, 2007 | 27.68 | 28.02 | 27.19 | 27.81 | 370,894 | +0.16(+0.56%) |
Feb 08, 2007 | 28.02 | 28.03 | 27.52 | 27.65 | 290,760 | -0.37(-1.31%) |
Feb 07, 2007 | 28.00 | 28.12 | 27.76 | 28.02 | 297,377 | -0.10(-0.35%) |
Feb 06, 2007 | 28.43 | 28.52 | 27.81 | 28.12 | 399,198 | -0.31(-1.09%) |
Feb 05, 2007 | 28.93 | 29.06 | 27.86 | 28.43 | 474,920 | -0.58(-2.00%) |
Feb 02, 2007 | 26.52 | 29.39 | 26.43 | 29.01 | 1,242,685 | +1.57(+5.71%) |
Feb 01, 2007 | 26.63 | 28.16 | 26.61 | 27.44 | 911,735 | +0.74(+2.78%) |
Jan 31, 2007 | 26.53 | 26.70 | 26.13 | 26.70 | 433,383 | +0.07(+0.28%) |
Jan 30, 2007 | 26.47 | 26.73 | 26.25 | 26.62 | 342,222 | +0.28(+1.05%) |
Jan 29, 2007 | 25.61 | 26.35 | 25.47 | 26.34 | 220,796 | +0.64(+2.48%) |
Jan 26, 2007 | 25.76 | 25.86 | 25.55 | 25.71 | 146,911 | -0.06(-0.22%) |
Jan 25, 2007 | 25.81 | 26.12 | 25.63 | 25.77 | 268,337 | -0.07(-0.28%) |
Jan 24, 2007 | 25.77 | 26.05 | 25.55 | 25.84 | 254,124 | +0.14(+0.54%) |
Jan 23, 2007 | 25.56 | 25.83 | 25.38 | 25.70 | 329,602 | +0.14(+0.54%) |
Jan 22, 2007 | 25.59 | 25.65 | 25.28 | 25.56 | 236,847 | +0.00(+0.00%) |
Jan 19, 2007 | 25.55 | 25.58 | 25.20 | 25.56 | 170,069 | +0.20(+0.80%) |
Jan 18, 2007 | 25.05 | 25.55 | 24.90 | 25.36 | 209,646 | +0.33(+1.34%) |
Jan 17, 2007 | 24.79 | 25.21 | 24.75 | 25.02 | 238,318 | +0.13(+0.52%) |
Jan 16, 2007 | 25.06 | 25.41 | 24.65 | 24.89 | 370,159 | -0.11(-0.42%) |
Jan 12, 2007 | 25.06 | 25.18 | 24.66 | 25.00 | 140,785 | -0.10(-0.39%) |
Jan 11, 2007 | 24.57 | 25.25 | 24.31 | 25.10 | 238,318 | +0.52(+2.13%) |
Jan 10, 2007 | 24.48 | 24.87 | 24.35 | 24.57 | 247,507 | -0.03(-0.13%) |
Jan 09, 2007 | 24.58 | 24.64 | 24.28 | 24.61 | 273,361 | -0.03(-0.13%) |
Jan 08, 2007 | 25.03 | 25.03 | 24.43 | 24.64 | 588,137 | -0.46(-1.82%) |
Jan 05, 2007 | 25.30 | 25.37 | 24.89 | 25.10 | 335,605 | -0.20(-0.81%) |
Jan 04, 2007 | 25.21 | 25.51 | 24.90 | 25.30 | 364,767 | +0.10(+0.39%) |
Jan 03, 2007 | 25.77 | 25.77 | 24.77 | 25.20 | 525,525 | -0.63(-2.43%) |
Dec 29, 2006 | 25.95 | 26.06 | 25.53 | 25.83 | 246,405 | -0.11(-0.44%) |
Dec 28, 2006 | 26.29 | 26.29 | 25.64 | 25.95 | 194,698 | -0.33(-1.27%) |
Dec 27, 2006 | 25.98 | 26.34 | 25.86 | 26.28 | 256,084 | +0.67(+2.61%) |
Dec 26, 2006 | 24.98 | 26.11 | 24.95 | 25.61 | 391,846 | +0.64(+2.55%) |
Dec 22, 2006 | 24.90 | 24.99 | 24.68 | 24.97 | 282,918 | +0.11(+0.46%) |
Dec 21, 2006 | 25.11 | 25.32 | 24.78 | 24.86 | 551,501 | -0.25(-1.01%) |
Dec 20, 2006 | 24.75 | 25.40 | 24.73 | 25.11 | 320,289 | +0.37(+1.48%) |
Dec 19, 2006 | 24.57 | 24.90 | 24.50 | 24.75 | 288,432 | +0.04(+0.17%) |
Dec 18, 2006 | 24.55 | 24.79 | 24.49 | 24.70 | 466,098 | +0.09(+0.36%) |
Dec 15, 2006 | 24.70 | 24.70 | 24.39 | 24.61 | 624,528 | -0.09(-0.36%) |
Dec 14, 2006 | 24.44 | 24.79 | 24.44 | 24.70 | 419,415 | +0.28(+1.14%) |
Dec 13, 2006 | 24.18 | 24.54 | 24.18 | 24.43 | 545,987 | +0.29(+1.22%) |
Dec 12, 2006 | 24.04 | 24.15 | 23.87 | 24.13 | 498,691 | +0.07(+0.27%) |
Dec 11, 2006 | 24.65 | 24.89 | 23.95 | 24.07 | 1,217,444 | -1.10(-4.38%) |
Dec 08, 2006 | 25.19 | 25.41 | 25.13 | 25.17 | 190,777 | -0.14(-0.55%) |
Dec 07, 2006 | 25.46 | 25.53 | 25.26 | 25.31 | 185,875 | -0.15(-0.58%) |
Dec 06, 2006 | 25.38 | 25.48 | 25.30 | 25.46 | 260,373 | -0.04(-0.16%) |
Dec 05, 2006 | 25.48 | 25.55 | 25.23 | 25.50 | 381,431 | +0.14(+0.55%) |
Dec 04, 2006 | 24.89 | 25.53 | 24.89 | 25.36 | 334,503 | +0.34(+1.37%) |
Dec 01, 2006 | 24.93 | 25.28 | 24.71 | 25.01 | 530,916 | -0.26(-1.03%) |
Nov 30, 2006 | 24.84 | 25.60 | 24.68 | 25.28 | 454,091 | +0.45(+1.81%) |
Nov 29, 2006 | 24.68 | 25.07 | 24.27 | 24.83 | 263,314 | +0.24(+0.96%) |
Nov 28, 2006 | 24.69 | 24.73 | 24.40 | 24.59 | 287,942 | -0.11(-0.46%) |
Nov 27, 2006 | 24.97 | 25.09 | 24.63 | 24.70 | 387,925 | -0.37(-1.46%) |
Nov 24, 2006 | 24.85 | 25.19 | 24.77 | 25.07 | 51,829 | +0.10(+0.39%) |
Nov 22, 2006 | 24.98 | 25.00 | 24.75 | 24.97 | 278,140 | +0.06(+0.23%) |
Nov 21, 2006 | 24.75 | 24.93 | 24.61 | 24.92 | 245,424 | +0.22(+0.89%) |
Nov 20, 2006 | 24.69 | 24.85 | 24.50 | 24.70 | 330,582 | +0.03(+0.13%) |
Nov 17, 2006 | 25.10 | 25.10 | 24.61 | 24.66 | 332,542 | -0.43(-1.72%) |
Nov 16, 2006 | 24.88 | 25.15 | 24.62 | 25.10 | 327,151 | +0.29(+1.18%) |
Nov 15, 2006 | 24.26 | 24.92 | 24.26 | 24.80 | 420,885 | +0.60(+2.46%) |
Nov 14, 2006 | 24.22 | 24.30 | 23.94 | 24.21 | 332,665 | +0.02(+0.07%) |
Nov 13, 2006 | 24.17 | 24.48 | 24.14 | 24.19 | 612,765 | +0.02(+0.10%) |
Nov 10, 2006 | 23.57 | 24.25 | 23.55 | 24.17 | 443,063 | +0.65(+2.78%) |
Nov 09, 2006 | 23.52 | 23.56 | 23.30 | 23.51 | 450,292 | +0.02(+0.07%) |
Nov 08, 2006 | 23.20 | 23.59 | 23.05 | 23.50 | 468,059 | +0.29(+1.27%) |
Nov 07, 2006 | 23.21 | 23.54 | 23.17 | 23.20 | 462,178 | +0.08(+0.35%) |
Nov 06, 2006 | 22.89 | 23.24 | 22.85 | 23.12 | 333,155 | +0.37(+1.61%) |
Nov 03, 2006 | 22.56 | 22.96 | 22.52 | 22.75 | 562,406 | +0.29(+1.27%) |
Nov 02, 2006 | 22.46 | 22.64 | 22.24 | 22.47 | 449,557 | -0.14(-0.61%) |
Nov 01, 2006 | 23.11 | 23.32 | 22.53 | 22.61 | 841,159 | -0.56(-2.43%) |
Oct 31, 2006 | 23.67 | 23.75 | 22.82 | 23.17 | 626,733 | -0.50(-2.10%) |
Oct 30, 2006 | 23.50 | 23.92 | 23.26 | 23.67 | 638,986 | +0.00(+0.00%) |
Oct 27, 2006 | 21.80 | 24.40 | 21.79 | 23.67 | 2,567,710 | +0.75(+3.28%) |
Oct 26, 2006 | 22.32 | 22.98 | 22.04 | 22.92 | 647,318 | +0.87(+3.96%) |
Oct 25, 2006 | 21.79 | 22.16 | 21.64 | 22.04 | 456,419 | +0.37(+1.69%) |
Oct 24, 2006 | 21.59 | 21.81 | 21.35 | 21.68 | 429,095 | +0.05(+0.23%) |
Oct 23, 2006 | 21.97 | 21.99 | 21.51 | 21.63 | 718,752 | -0.46(-2.07%) |
Oct 20, 2006 | 22.53 | 22.53 | 22.04 | 22.08 | 559,098 | -0.37(-1.64%) |
Oct 19, 2006 | 22.85 | 22.88 | 22.36 | 22.45 | 367,708 | -0.44(-1.93%) |
Oct 18, 2006 | 23.10 | 23.22 | 22.72 | 22.89 | 404,099 | -0.06(-0.25%) |
Oct 17, 2006 | 23.50 | 23.54 | 22.77 | 22.95 | 610,805 | -0.64(-2.70%) |
Oct 16, 2006 | 22.83 | 23.86 | 22.83 | 23.59 | 681,381 | +0.87(+3.84%) |
Oct 13, 2006 | 22.93 | 22.97 | 22.59 | 22.71 | 262,946 | -0.29(-1.28%) |
Oct 12, 2006 | 23.06 | 23.24 | 22.97 | 23.01 | 343,570 | -0.01(-0.04%) |
Oct 11, 2006 | 22.69 | 23.10 | 22.47 | 23.02 | 246,772 | +0.23(+1.00%) |
Oct 10, 2006 | 22.61 | 22.89 | 22.40 | 22.79 | 799,131 | +0.55(+2.50%) |
Oct 09, 2006 | 21.38 | 22.26 | 21.27 | 22.23 | 400,668 | +0.86(+4.01%) |
Oct 06, 2006 | 21.57 | 21.61 | 21.30 | 21.37 | 285,001 | -0.20(-0.95%) |
Oct 05, 2006 | 21.46 | 21.61 | 21.27 | 21.58 | 356,558 | +0.22(+1.03%) |
Oct 04, 2006 | 21.29 | 21.59 | 21.20 | 21.36 | 605,046 | +0.08(+0.38%) |
Oct 03, 2006 | 21.68 | 21.68 | 21.24 | 21.28 | 588,627 | -0.55(-2.51%) |
Oct 02, 2006 | 22.09 | 22.15 | 21.64 | 21.82 | 320,657 | -0.24(-1.07%) |
Sep 29, 2006 | 22.20 | 22.40 | 21.95 | 22.06 | 391,601 | -0.03(-0.15%) |
Sep 28, 2006 | 22.30 | 22.44 | 21.89 | 22.09 | 249,223 | -0.20(-0.91%) |
Sep 27, 2006 | 22.28 | 22.66 | 22.18 | 22.30 | 269,072 | -0.06(-0.26%) |
Sep 26, 2006 | 22.28 | 22.65 | 22.21 | 22.35 | 195,065 | +0.04(+0.18%) |
Sep 25, 2006 | 21.88 | 22.44 | 21.72 | 22.31 | 302,645 | +0.41(+1.86%) |
Sep 22, 2006 | 22.12 | 22.13 | 21.79 | 21.91 | 409,980 | -0.33(-1.50%) |
Sep 21, 2006 | 22.31 | 22.49 | 22.04 | 22.24 | 551,256 | +0.03(+0.15%) |
Sep 20, 2006 | 22.50 | 22.87 | 22.02 | 22.21 | 963,320 | -0.25(-1.13%) |
Sep 19, 2006 | 22.35 | 22.58 | 21.84 | 22.46 | 802,930 | +0.20(+0.88%) |
Sep 18, 2006 | 22.20 | 22.40 | 22.04 | 22.26 | 496,486 | +0.05(+0.22%) |
Sep 15, 2006 | 21.65 | 22.32 | 21.59 | 22.22 | 827,680 | +0.73(+3.38%) |
Sep 14, 2006 | 21.63 | 21.74 | 21.31 | 21.49 | 319,432 | -0.30(-1.39%) |
Sep 13, 2006 | 21.30 | 22.00 | 21.21 | 21.79 | 517,193 | +0.70(+3.33%) |
Sep 12, 2006 | 20.51 | 21.21 | 20.40 | 21.09 | 861,131 | +0.58(+2.83%) |
Sep 11, 2006 | 20.66 | 20.66 | 20.35 | 20.51 | 876,324 | -0.16(-0.75%) |
Sep 08, 2006 | 20.75 | 20.86 | 20.59 | 20.66 | 395,644 | -0.07(-0.35%) |
Sep 07, 2006 | 21.14 | 21.24 | 20.66 | 20.74 | 880,000 | -0.41(-1.93%) |
Sep 06, 2006 | 21.37 | 21.52 | 21.11 | 21.15 | 680,033 | -0.36(-1.67%) |
Sep 05, 2006 | 21.46 | 21.52 | 21.22 | 21.51 | 753,061 | +0.10(+0.46%) |
Sep 01, 2006 | 21.51 | 21.63 | 21.38 | 21.41 | 551,623 | -0.10(-0.46%) |
Aug 31, 2006 | 21.16 | 21.65 | 21.16 | 21.51 | 392,336 | +0.33(+1.58%) |
Aug 30, 2006 | 21.21 | 21.34 | 21.04 | 21.17 | 824,862 | -0.08(-0.38%) |
Aug 29, 2006 | 21.23 | 21.31 | 21.00 | 21.25 | 530,426 | +0.04(+0.19%) |
Aug 28, 2006 | 20.80 | 21.28 | 20.80 | 21.21 | 575,639 | +0.42(+2.04%) |
Aug 25, 2006 | 21.26 | 21.31 | 20.69 | 20.79 | 541,331 | -0.47(-2.23%) |
Aug 24, 2006 | 21.82 | 21.83 | 20.35 | 21.26 | 2,126,974 | -0.58(-2.65%) |
Aug 23, 2006 | 23.02 | 23.20 | 21.71 | 21.84 | 1,236,436 | -1.18(-5.14%) |
Aug 22, 2006 | 22.79 | 23.10 | 22.62 | 23.02 | 396,992 | +0.23(+1.00%) |
Aug 21, 2006 | 23.77 | 23.77 | 22.65 | 22.79 | 511,924 | -0.78(-3.29%) |
Aug 18, 2006 | 23.59 | 23.61 | 23.09 | 23.57 | 250,571 | +0.10(+0.42%) |
Aug 17, 2006 | 23.41 | 23.69 | 23.35 | 23.47 | 155,733 | -0.05(-0.21%) |
Aug 16, 2006 | 23.10 | 23.59 | 22.94 | 23.52 | 229,373 | +0.57(+2.49%) |
Aug 15, 2006 | 22.85 | 22.98 | 22.61 | 22.95 | 277,527 | +0.46(+2.03%) |
Aug 14, 2006 | 22.75 | 23.07 | 22.44 | 22.49 | 229,863 | -0.07(-0.29%) |
Aug 11, 2006 | 22.85 | 22.87 | 22.45 | 22.56 | 423,458 | -0.29(-1.29%) |
Aug 10, 2006 | 22.70 | 22.94 | 22.30 | 22.85 | 817,143 | +0.15(+0.65%) |
Aug 09, 2006 | 23.43 | 23.43 | 22.60 | 22.70 | 614,481 | -0.52(-2.25%) |
Aug 08, 2006 | 24.03 | 24.03 | 23.19 | 23.23 | 605,659 | -0.78(-3.23%) |
Aug 07, 2006 | 24.04 | 24.24 | 23.86 | 24.00 | 316,001 | -0.24(-0.98%) |
Aug 04, 2006 | 24.54 | 25.20 | 23.91 | 24.24 | 681,871 | -0.17(-0.70%) |
Aug 03, 2006 | 23.29 | 24.61 | 23.10 | 24.41 | 1,193,183 | +1.02(+4.36%) |
Aug 02, 2006 | 23.14 | 23.51 | 23.00 | 23.39 | 574,904 | +0.37(+1.60%) |
Aug 01, 2006 | 22.93 | 23.24 | 22.29 | 23.02 | 1,103,247 | +0.17(+0.75%) |
Jul 31, 2006 | 23.50 | 23.55 | 22.65 | 22.85 | 1,398,786 | -0.79(-3.35%) |
Jul 28, 2006 | 24.49 | 24.77 | 22.36 | 23.64 | 2,410,750 | -1.76(-6.94%) |
Jul 27, 2006 | 25.26 | 25.90 | 25.22 | 25.41 | 617,789 | +0.21(+0.84%) |
Jul 26, 2006 | 25.85 | 25.86 | 24.77 | 25.19 | 721,326 | -0.65(-2.53%) |
Jul 25, 2006 | 25.99 | 26.70 | 25.44 | 25.85 | 468,672 | -0.11(-0.44%) |
Jul 24, 2006 | 25.21 | 26.26 | 25.35 | 25.96 | 400,791 | +0.76(+3.01%) |
Jul 21, 2006 | 25.76 | 25.81 | 24.95 | 25.20 | 625,018 | -0.55(-2.15%) |
Jul 20, 2006 | 26.82 | 27.14 | 25.74 | 25.76 | 984,272 | -1.09(-4.07%) |
Jul 19, 2006 | 26.04 | 27.00 | 26.03 | 26.85 | 752,448 | +0.82(+3.14%) |
Jul 18, 2006 | 26.15 | 26.44 | 25.61 | 26.03 | 1,068,082 | -0.03(-0.13%) |
Jul 17, 2006 | 26.12 | 26.30 | 25.63 | 26.07 | 825,230 | -0.04(-0.16%) |
Jul 14, 2006 | 27.26 | 27.27 | 25.46 | 26.11 | 1,774,214 | -1.26(-4.59%) |
Jul 13, 2006 | 27.91 | 28.06 | 27.14 | 27.36 | 1,642,251 | -0.64(-2.27%) |
Jul 12, 2006 | 28.28 | 28.52 | 27.88 | 28.00 | 482,395 | -0.33(-1.18%) |
Jul 11, 2006 | 28.36 | 28.49 | 28.17 | 28.34 | 841,159 | -0.11(-0.40%) |
Jul 10, 2006 | 28.23 | 28.74 | 28.22 | 28.45 | 388,170 | +0.23(+0.81%) |
Jul 07, 2006 | 28.52 | 28.87 | 28.12 | 28.22 | 498,201 | -0.39(-1.37%) |
Jul 06, 2006 | 29.33 | 29.38 | 28.49 | 28.61 | 458,869 | +0.03(+0.11%) |
Jul 05, 2006 | 29.31 | 29.31 | 28.17 | 28.58 | 441,225 | -0.73(-2.48%) |
Jul 03, 2006 | 29.41 | 29.75 | 28.96 | 29.31 | 271,768 | -0.11(-0.39%) |
Jun 30, 2006 | 29.27 | 29.59 | 28.85 | 29.42 | 414,759 | +0.36(+1.24%) |
Jun 29, 2006 | 28.53 | 29.09 | 28.30 | 29.06 | 734,926 | +0.73(+2.59%) |
Jun 28, 2006 | 28.39 | 28.57 | 28.00 | 28.33 | 424,439 | -0.03(-0.11%) |
Jun 27, 2006 | 28.56 | 29.19 | 28.16 | 28.36 | 604,923 | -0.20(-0.71%) |
Jun 26, 2006 | 28.25 | 28.70 | 28.12 | 28.56 | 318,942 | +0.43(+1.54%) |
Jun 23, 2006 | 27.80 | 28.39 | 27.46 | 28.13 | 1,005,960 | +0.33(+1.20%) |
Jun 22, 2006 | 27.33 | 27.84 | 27.00 | 27.80 | 627,714 | +0.47(+1.70%) |
Jun 21, 2006 | 27.22 | 27.65 | 27.17 | 27.33 | 933,668 | +0.11(+0.42%) |
Jun 20, 2006 | 27.34 | 27.50 | 27.14 | 27.22 | 683,342 | -0.16(-0.57%) |
Jun 19, 2006 | 27.58 | 28.24 | 27.13 | 27.37 | 671,456 | -0.18(-0.65%) |
Jun 16, 2006 | 27.23 | 27.90 | 27.23 | 27.55 | 1,126,528 | +0.33(+1.20%) |
Jun 15, 2006 | 26.93 | 27.55 | 26.81 | 27.23 | 1,161,448 | +0.30(+1.12%) |
Jun 14, 2006 | 27.10 | 27.38 | 26.65 | 26.92 | 1,904,462 | -0.17(-0.63%) |
Jun 13, 2006 | 27.08 | 27.59 | 27.01 | 27.10 | 1,224,796 | +0.02(+0.09%) |
Jun 12, 2006 | 27.28 | 27.28 | 26.82 | 27.07 | 904,506 | -0.11(-0.42%) |
Jun 09, 2006 | 27.01 | 27.41 | 26.54 | 27.19 | 1,360,190 | +0.18(+0.67%) |
Jun 08, 2006 | 27.05 | 27.63 | 26.73 | 27.01 | 1,803,131 | -0.14(-0.51%) |
Jun 07, 2006 | 27.25 | 27.51 | 26.60 | 27.14 | 866,032 | -0.20(-0.72%) |
Jun 06, 2006 | 28.43 | 28.54 | 26.85 | 27.34 | 1,689,914 | -1.08(-3.79%) |
Jun 05, 2006 | 28.68 | 28.87 | 28.16 | 28.42 | 1,073,350 | -0.26(-0.91%) |
Jun 02, 2006 | 29.38 | 29.38 | 28.56 | 28.68 | 631,757 | -0.43(-1.49%) |
Jun 01, 2006 | 28.36 | 29.31 | 28.34 | 29.11 | 955,723 | +0.80(+2.83%) |
May 31, 2006 | 29.18 | 29.18 | 27.73 | 28.31 | 1,360,680 | -0.87(-2.97%) |
May 30, 2006 | 30.07 | 30.17 | 29.03 | 29.18 | 457,521 | -0.88(-2.93%) |
May 26, 2006 | 30.81 | 30.91 | 30.00 | 30.06 | 362,439 | -0.61(-2.00%) |
May 25, 2006 | 30.38 | 31.00 | 30.21 | 30.67 | 311,222 | +0.47(+1.57%) |
May 24, 2006 | 30.25 | 30.60 | 29.35 | 30.20 | 587,034 | -0.04(-0.13%) |
May 23, 2006 | 30.69 | 31.04 | 30.20 | 30.24 | 458,379 | -0.28(-0.91%) |
May 22, 2006 | 30.25 | 30.94 | 29.50 | 30.52 | 336,586 | +0.06(+0.19%) |
May 19, 2006 | 30.09 | 30.89 | 29.95 | 30.46 | 458,992 | +0.37(+1.22%) |
May 18, 2006 | 31.24 | 31.27 | 30.06 | 30.09 | 354,230 | -0.95(-3.05%) |
May 17, 2006 | 31.65 | 31.83 | 30.61 | 31.04 | 467,446 | -0.81(-2.54%) |
May 16, 2006 | 32.64 | 33.04 | 31.78 | 31.85 | 313,183 | -0.89(-2.72%) |
May 15, 2006 | 32.60 | 32.98 | 32.32 | 32.74 | 480,067 | +0.14(+0.43%) |
May 12, 2006 | 32.97 | 33.22 | 32.39 | 32.60 | 396,992 | -0.47(-1.41%) |
May 11, 2006 | 33.87 | 33.87 | 32.69 | 33.06 | 284,511 | -0.69(-2.03%) |
May 10, 2006 | 33.87 | 34.11 | 33.31 | 33.75 | 204,500 | -0.13(-0.39%) |
May 09, 2006 | 33.72 | 34.03 | 33.67 | 33.88 | 197,761 | +0.01(+0.02%) |
May 08, 2006 | 33.36 | 34.25 | 33.31 | 33.87 | 248,365 | +0.41(+1.22%) |
May 05, 2006 | 33.46 | 34.07 | 33.41 | 33.46 | 282,183 | +0.01(+0.02%) |
May 04, 2006 | 33.10 | 33.46 | 33.10 | 33.45 | 301,910 | +0.17(+0.51%) |
May 03, 2006 | 31.83 | 33.37 | 31.58 | 33.28 | 479,086 | -0.03(-0.10%) |
May 02, 2006 | 33.36 | 33.58 | 33.10 | 33.31 | 458,502 | +0.10(+0.30%) |