Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.63 | 26.63 | 25.73 | 26.10 | 74,228 | -0.31(-1.18%) |
Apr 27, 2007 | 26.63 | 26.81 | 26.37 | 26.41 | 34,574 | -0.28(-1.04%) |
Apr 26, 2007 | 26.68 | 26.76 | 26.62 | 26.69 | 26,871 | +0.04(+0.17%) |
Apr 25, 2007 | 26.86 | 27.01 | 26.62 | 26.64 | 24,495 | -0.15(-0.57%) |
Apr 24, 2007 | 27.03 | 27.13 | 26.63 | 26.80 | 28,030 | -0.21(-0.76%) |
Apr 23, 2007 | 26.71 | 27.09 | 26.71 | 27.00 | 44,019 | -0.23(-0.85%) |
Apr 20, 2007 | 27.28 | 27.30 | 26.83 | 27.23 | 64,542 | +0.39(+1.46%) |
Apr 19, 2007 | 26.65 | 26.95 | 26.49 | 26.84 | 50,326 | +0.04(+0.17%) |
Apr 18, 2007 | 27.60 | 27.60 | 26.79 | 26.80 | 43,960 | -0.85(-3.06%) |
Apr 17, 2007 | 27.69 | 28.07 | 27.32 | 27.64 | 63,082 | -0.34(-1.21%) |
Apr 16, 2007 | 27.05 | 27.98 | 27.05 | 27.98 | 35,141 | +1.12(+4.18%) |
Apr 13, 2007 | 26.80 | 26.93 | 26.40 | 26.86 | 22,878 | +0.00(+0.00%) |
Apr 12, 2007 | 26.69 | 26.97 | 26.57 | 26.86 | 28,006 | +0.13(+0.50%) |
Apr 11, 2007 | 26.71 | 26.92 | 26.55 | 26.72 | 52,193 | +0.12(+0.44%) |
Apr 10, 2007 | 26.96 | 27.16 | 26.58 | 26.61 | 29,029 | -0.39(-1.45%) |
Apr 09, 2007 | 27.73 | 27.73 | 26.73 | 27.00 | 46,468 | -0.67(-2.42%) |
Apr 05, 2007 | 27.64 | 27.78 | 27.53 | 27.67 | 15,778 | +0.02(+0.06%) |
Apr 04, 2007 | 27.70 | 27.75 | 27.41 | 27.65 | 33,011 | -0.16(-0.58%) |
Apr 03, 2007 | 27.45 | 27.91 | 27.36 | 27.81 | 46,820 | +0.46(+1.70%) |
Apr 02, 2007 | 27.51 | 27.51 | 27.15 | 27.35 | 33,407 | +0.14(+0.52%) |
Mar 30, 2007 | 26.58 | 27.32 | 26.55 | 27.21 | 283,243 | +0.70(+2.62%) |
Mar 29, 2007 | 26.85 | 27.24 | 26.39 | 26.51 | 105,697 | -0.26(-0.97%) |
Mar 28, 2007 | 27.24 | 27.45 | 26.72 | 26.77 | 37,522 | -0.70(-2.53%) |
Mar 27, 2007 | 27.94 | 28.09 | 27.25 | 27.46 | 56,584 | -0.62(-2.19%) |
Mar 26, 2007 | 28.14 | 28.39 | 27.68 | 28.08 | 18,135 | -0.11(-0.38%) |
Mar 23, 2007 | 27.86 | 28.23 | 27.82 | 28.19 | 21,459 | +0.23(+0.83%) |
Mar 22, 2007 | 28.32 | 28.32 | 27.82 | 27.95 | 31,208 | -0.35(-1.23%) |
Mar 21, 2007 | 27.63 | 28.30 | 27.29 | 28.30 | 26,480 | +0.67(+2.42%) |
Mar 20, 2007 | 27.47 | 27.63 | 27.29 | 27.63 | 16,716 | +0.17(+0.62%) |
Mar 19, 2007 | 27.40 | 27.63 | 27.03 | 27.46 | 23,751 | +0.29(+1.08%) |
Mar 16, 2007 | 27.41 | 27.62 | 27.06 | 27.17 | 124,322 | -0.25(-0.91%) |
Mar 15, 2007 | 27.10 | 27.64 | 27.10 | 27.42 | 29,873 | +0.37(+1.35%) |
Mar 14, 2007 | 26.75 | 27.05 | 26.71 | 27.05 | 37,071 | +0.29(+1.10%) |
Mar 13, 2007 | 27.29 | 27.35 | 26.72 | 26.76 | 90,929 | -0.54(-1.96%) |
Mar 12, 2007 | 27.50 | 27.62 | 27.18 | 27.29 | 38,605 | -0.33(-1.19%) |
Mar 09, 2007 | 27.30 | 27.63 | 27.23 | 27.62 | 45,570 | +0.47(+1.74%) |
Mar 08, 2007 | 27.43 | 27.51 | 27.15 | 27.15 | 49,334 | -0.17(-0.62%) |
Mar 07, 2007 | 27.51 | 27.55 | 27.23 | 27.32 | 64,234 | -0.20(-0.71%) |
Mar 06, 2007 | 27.09 | 27.81 | 26.92 | 27.52 | 63,472 | +0.72(+2.70%) |
Mar 05, 2007 | 27.08 | 27.18 | 26.75 | 26.80 | 44,715 | -0.22(-0.83%) |
Mar 02, 2007 | 27.66 | 27.74 | 26.76 | 27.02 | 83,917 | -1.05(-3.75%) |
Mar 01, 2007 | 27.91 | 28.53 | 27.11 | 28.07 | 59,854 | +0.44(+1.58%) |
Feb 28, 2007 | 28.02 | 28.02 | 27.42 | 27.63 | 78,752 | -0.47(-1.68%) |
Feb 27, 2007 | 28.61 | 28.62 | 27.73 | 28.11 | 132,178 | -0.80(-2.78%) |
Feb 26, 2007 | 29.11 | 29.11 | 28.76 | 28.91 | 48,471 | +0.02(+0.06%) |
Feb 23, 2007 | 29.58 | 29.58 | 28.89 | 28.89 | 25,068 | -0.53(-1.79%) |
Feb 22, 2007 | 29.59 | 29.59 | 28.90 | 29.42 | 29,194 | +0.01(+0.03%) |
Feb 21, 2007 | 29.25 | 29.51 | 29.14 | 29.41 | 20,835 | -0.03(-0.09%) |
Feb 20, 2007 | 28.89 | 29.60 | 28.80 | 29.43 | 22,382 | +0.47(+1.63%) |
Feb 16, 2007 | 29.07 | 29.11 | 28.93 | 28.96 | 41,898 | -0.05(-0.18%) |
Feb 15, 2007 | 29.34 | 29.34 | 28.82 | 29.02 | 27,177 | -0.37(-1.24%) |
Feb 14, 2007 | 29.53 | 29.60 | 29.38 | 29.38 | 62,290 | -0.12(-0.42%) |
Feb 13, 2007 | 29.29 | 29.51 | 29.06 | 29.51 | 25,429 | +0.27(+0.91%) |
Feb 12, 2007 | 28.89 | 29.28 | 28.76 | 29.24 | 43,661 | +0.33(+1.14%) |
Feb 09, 2007 | 28.92 | 29.08 | 28.62 | 28.91 | 79,009 | -0.15(-0.52%) |
Feb 08, 2007 | 28.62 | 29.18 | 28.62 | 29.06 | 31,347 | +0.30(+1.05%) |
Feb 07, 2007 | 28.58 | 28.77 | 28.48 | 28.76 | 32,288 | +0.16(+0.56%) |
Feb 06, 2007 | 28.11 | 28.70 | 28.11 | 28.60 | 61,212 | +0.51(+1.81%) |
Feb 05, 2007 | 28.23 | 28.28 | 27.95 | 28.09 | 47,358 | -0.32(-1.13%) |
Feb 02, 2007 | 28.45 | 28.53 | 28.29 | 28.41 | 24,563 | -0.04(-0.16%) |
Feb 01, 2007 | 28.47 | 28.58 | 28.39 | 28.45 | 41,925 | +0.08(+0.28%) |
Jan 31, 2007 | 28.33 | 28.70 | 28.00 | 28.37 | 60,354 | -0.15(-0.53%) |
Jan 30, 2007 | 28.27 | 28.71 | 28.05 | 28.52 | 44,241 | +0.26(+0.91%) |
Jan 29, 2007 | 27.62 | 28.31 | 27.62 | 28.27 | 53,128 | +0.57(+2.06%) |
Jan 26, 2007 | 27.26 | 27.78 | 27.18 | 27.70 | 39,239 | +0.19(+0.68%) |
Jan 25, 2007 | 27.71 | 27.73 | 26.87 | 27.51 | 56,726 | -0.12(-0.45%) |
Jan 24, 2007 | 27.64 | 27.78 | 27.27 | 27.63 | 31,928 | +0.07(+0.26%) |
Jan 23, 2007 | 27.22 | 27.87 | 27.02 | 27.56 | 48,444 | +0.56(+2.08%) |
Jan 22, 2007 | 27.76 | 27.78 | 27.00 | 27.00 | 44,753 | -0.86(-3.10%) |
Jan 19, 2007 | 27.60 | 28.31 | 27.17 | 27.86 | 88,282 | +1.48(+5.61%) |
Jan 18, 2007 | 27.88 | 28.30 | 26.22 | 26.38 | 102,180 | -1.53(-5.49%) |
Jan 17, 2007 | 28.10 | 28.20 | 27.87 | 27.92 | 39,257 | -0.19(-0.67%) |
Jan 16, 2007 | 28.76 | 28.76 | 27.89 | 28.11 | 87,566 | -0.70(-2.41%) |
Jan 12, 2007 | 28.51 | 29.01 | 28.51 | 28.80 | 16,855 | +0.17(+0.59%) |
Jan 11, 2007 | 28.92 | 29.06 | 28.25 | 28.63 | 46,727 | +0.11(+0.38%) |
Jan 10, 2007 | 28.37 | 28.71 | 28.05 | 28.52 | 18,377 | -0.12(-0.44%) |
Jan 09, 2007 | 28.85 | 28.93 | 28.11 | 28.65 | 40,970 | -0.15(-0.53%) |
Jan 08, 2007 | 28.69 | 29.01 | 28.39 | 28.80 | 41,324 | +0.05(+0.19%) |
Jan 05, 2007 | 29.72 | 29.79 | 28.68 | 28.75 | 65,344 | -1.26(-4.19%) |
Jan 04, 2007 | 28.98 | 30.12 | 28.79 | 30.01 | 34,524 | +0.88(+3.03%) |
Jan 03, 2007 | 29.68 | 30.18 | 28.98 | 29.12 | 23,226 | -0.46(-1.57%) |
Dec 29, 2006 | 30.18 | 30.18 | 29.47 | 29.59 | 47,628 | -0.49(-1.63%) |
Dec 28, 2006 | 30.32 | 30.33 | 29.98 | 30.08 | 19,557 | -0.33(-1.08%) |
Dec 27, 2006 | 29.71 | 30.42 | 29.71 | 30.41 | 40,946 | +0.70(+2.34%) |
Dec 26, 2006 | 28.78 | 29.72 | 28.78 | 29.71 | 30,241 | +0.86(+2.97%) |
Dec 22, 2006 | 28.86 | 29.13 | 28.71 | 28.85 | 11,548 | +0.04(+0.12%) |
Dec 21, 2006 | 29.15 | 29.25 | 28.76 | 28.82 | 14,452 | -0.24(-0.83%) |
Dec 20, 2006 | 29.22 | 29.31 | 28.95 | 29.06 | 36,165 | -0.06(-0.21%) |
Dec 19, 2006 | 28.71 | 29.42 | 28.57 | 29.12 | 69,312 | +0.20(+0.68%) |
Dec 18, 2006 | 28.94 | 29.09 | 28.56 | 28.93 | 78,302 | -0.01(-0.03%) |
Dec 15, 2006 | 29.18 | 29.31 | 28.85 | 28.93 | 112,963 | -0.24(-0.83%) |
Dec 14, 2006 | 28.64 | 29.40 | 28.52 | 29.18 | 46,161 | +0.54(+1.90%) |
Dec 13, 2006 | 28.51 | 28.63 | 28.29 | 28.63 | 28,656 | +0.33(+1.17%) |
Dec 12, 2006 | 28.48 | 28.53 | 28.04 | 28.30 | 60,639 | -0.12(-0.44%) |
Dec 11, 2006 | 28.39 | 28.52 | 28.20 | 28.43 | 21,653 | +0.06(+0.22%) |
Dec 08, 2006 | 28.12 | 28.52 | 28.12 | 28.36 | 30,983 | +0.23(+0.82%) |
Dec 07, 2006 | 28.61 | 28.61 | 28.09 | 28.13 | 33,340 | -0.29(-1.00%) |
Dec 06, 2006 | 28.56 | 28.68 | 28.29 | 28.42 | 39,423 | -0.25(-0.87%) |
Dec 05, 2006 | 28.85 | 29.03 | 28.58 | 28.67 | 22,236 | -0.04(-0.16%) |
Dec 04, 2006 | 28.03 | 28.98 | 28.03 | 28.71 | 46,915 | +0.62(+2.22%) |
Dec 01, 2006 | 29.17 | 29.26 | 27.85 | 28.09 | 86,320 | -1.12(-3.85%) |
Nov 30, 2006 | 28.69 | 29.42 | 28.61 | 29.21 | 40,148 | +0.45(+1.55%) |
Nov 29, 2006 | 28.93 | 29.09 | 28.56 | 28.77 | 14,979 | +0.02(+0.06%) |
Nov 28, 2006 | 28.44 | 29.09 | 28.30 | 28.75 | 33,008 | +0.33(+1.16%) |
Nov 27, 2006 | 29.54 | 29.71 | 28.42 | 28.42 | 68,732 | -1.29(-4.35%) |
Nov 24, 2006 | 29.76 | 29.95 | 29.65 | 29.71 | 10,796 | -0.13(-0.45%) |
Nov 22, 2006 | 29.82 | 30.04 | 29.77 | 29.84 | 8,578 | -0.03(-0.09%) |
Nov 21, 2006 | 30.22 | 30.28 | 29.65 | 29.87 | 28,232 | -0.26(-0.86%) |
Nov 20, 2006 | 30.77 | 30.77 | 29.96 | 30.13 | 20,893 | -0.61(-1.97%) |
Nov 17, 2006 | 30.71 | 30.76 | 30.21 | 30.74 | 11,961 | +0.03(+0.09%) |
Nov 16, 2006 | 30.32 | 30.90 | 30.02 | 30.71 | 18,235 | +0.55(+1.83%) |
Nov 15, 2006 | 30.14 | 30.31 | 29.99 | 30.16 | 47,528 | +0.12(+0.39%) |
Nov 14, 2006 | 29.33 | 30.05 | 29.10 | 30.04 | 33,970 | +0.83(+2.84%) |
Nov 13, 2006 | 29.18 | 29.63 | 28.99 | 29.21 | 19,098 | +0.09(+0.31%) |
Nov 10, 2006 | 28.36 | 29.14 | 28.36 | 29.12 | 29,926 | +0.78(+2.74%) |
Nov 09, 2006 | 29.43 | 29.43 | 28.18 | 28.35 | 27,737 | -0.94(-3.20%) |
Nov 08, 2006 | 29.05 | 29.35 | 29.05 | 29.28 | 28,858 | +0.16(+0.55%) |
Nov 07, 2006 | 29.15 | 29.83 | 29.03 | 29.12 | 29,747 | +0.01(+0.03%) |
Nov 06, 2006 | 29.02 | 29.43 | 28.86 | 29.11 | 29,337 | +0.17(+0.59%) |
Nov 03, 2006 | 28.75 | 29.20 | 28.75 | 28.94 | 34,669 | +0.20(+0.68%) |
Nov 02, 2006 | 29.02 | 29.43 | 28.71 | 28.75 | 57,447 | -0.42(-1.44%) |
Nov 01, 2006 | 29.65 | 30.01 | 29.11 | 29.17 | 60,895 | -0.47(-1.59%) |
Oct 31, 2006 | 29.78 | 30.25 | 29.52 | 29.64 | 45,660 | -0.10(-0.33%) |
Oct 30, 2006 | 29.72 | 30.04 | 29.43 | 29.74 | 57,818 | -0.15(-0.51%) |
Oct 27, 2006 | 29.65 | 30.41 | 29.65 | 29.89 | 30,019 | +0.14(+0.48%) |
Oct 26, 2006 | 29.49 | 29.75 | 29.23 | 29.75 | 50,999 | +0.28(+0.94%) |
Oct 25, 2006 | 29.51 | 29.71 | 29.27 | 29.47 | 29,222 | -0.11(-0.36%) |
Oct 24, 2006 | 29.39 | 29.71 | 29.39 | 29.58 | 59,446 | -0.03(-0.09%) |
Oct 23, 2006 | 29.71 | 29.81 | 29.34 | 29.60 | 50,422 | -0.22(-0.75%) |
Oct 20, 2006 | 30.58 | 30.58 | 29.74 | 29.83 | 48,414 | -0.61(-1.99%) |
Oct 19, 2006 | 31.13 | 31.32 | 30.15 | 30.43 | 83,034 | -1.17(-3.70%) |
Oct 18, 2006 | 32.06 | 32.07 | 31.50 | 31.60 | 33,204 | -0.12(-0.37%) |
Oct 17, 2006 | 31.57 | 31.96 | 31.20 | 31.72 | 29,648 | +0.03(+0.08%) |
Oct 16, 2006 | 31.43 | 31.70 | 31.12 | 31.69 | 26,005 | +0.40(+1.28%) |
Oct 13, 2006 | 31.16 | 31.35 | 31.15 | 31.29 | 40,751 | +0.19(+0.60%) |
Oct 12, 2006 | 30.15 | 31.11 | 30.15 | 31.10 | 40,061 | +0.93(+3.07%) |
Oct 11, 2006 | 30.09 | 30.61 | 30.01 | 30.17 | 25,624 | -0.13(-0.44%) |
Oct 10, 2006 | 30.27 | 30.35 | 30.03 | 30.31 | 31,454 | -0.04(-0.15%) |
Oct 09, 2006 | 30.43 | 30.43 | 30.04 | 30.35 | 29,421 | -0.08(-0.26%) |
Oct 06, 2006 | 30.09 | 30.64 | 29.97 | 30.43 | 63,425 | +0.15(+0.50%) |
Oct 05, 2006 | 30.92 | 30.92 | 30.20 | 30.28 | 91,221 | -0.61(-1.96%) |
Oct 04, 2006 | 30.09 | 30.91 | 30.09 | 30.89 | 85,647 | +0.69(+2.27%) |
Oct 03, 2006 | 30.63 | 30.75 | 30.16 | 30.20 | 52,654 | -0.40(-1.31%) |
Oct 02, 2006 | 31.76 | 32.25 | 30.36 | 30.60 | 44,493 | -1.32(-4.13%) |
Sep 29, 2006 | 32.23 | 32.45 | 31.81 | 31.92 | 52,745 | -0.45(-1.38%) |
Sep 28, 2006 | 32.48 | 32.55 | 32.29 | 32.37 | 36,766 | -0.01(-0.03%) |
Sep 27, 2006 | 32.07 | 32.44 | 31.92 | 32.38 | 26,653 | +0.36(+1.11%) |
Sep 26, 2006 | 32.15 | 32.21 | 31.79 | 32.02 | 60,813 | -0.38(-1.18%) |
Sep 25, 2006 | 31.90 | 32.53 | 31.90 | 32.40 | 41,888 | +0.45(+1.40%) |
Sep 22, 2006 | 32.80 | 32.80 | 31.88 | 31.96 | 34,150 | -0.97(-2.95%) |
Sep 21, 2006 | 32.89 | 33.36 | 32.62 | 32.93 | 34,773 | +0.18(+0.54%) |
Sep 20, 2006 | 32.51 | 32.80 | 32.30 | 32.75 | 46,165 | +0.47(+1.46%) |
Sep 19, 2006 | 32.56 | 33.12 | 31.50 | 32.28 | 50,718 | -0.21(-0.66%) |
Sep 18, 2006 | 32.99 | 33.13 | 32.43 | 32.49 | 61,314 | -0.79(-2.38%) |
Sep 15, 2006 | 32.32 | 33.30 | 32.10 | 33.29 | 195,055 | +1.18(+3.67%) |
Sep 14, 2006 | 32.27 | 32.54 | 31.85 | 32.11 | 184,569 | -0.82(-2.49%) |
Sep 13, 2006 | 32.17 | 33.03 | 32.14 | 32.93 | 47,463 | +0.65(+2.02%) |
Sep 12, 2006 | 32.03 | 32.28 | 31.91 | 32.28 | 43,641 | +0.36(+1.12%) |
Sep 11, 2006 | 31.74 | 32.06 | 31.74 | 31.92 | 32,975 | +0.13(+0.42%) |
Sep 08, 2006 | 31.65 | 32.01 | 31.59 | 31.79 | 37,439 | +0.12(+0.39%) |
Sep 07, 2006 | 31.58 | 31.94 | 31.58 | 31.66 | 101,045 | -0.02(-0.06%) |
Sep 06, 2006 | 31.90 | 32.01 | 31.49 | 31.68 | 113,400 | -0.47(-1.47%) |
Sep 05, 2006 | 31.75 | 32.21 | 31.56 | 32.15 | 81,768 | +0.63(+2.01%) |
Sep 01, 2006 | 31.75 | 31.79 | 31.45 | 31.52 | 31,696 | +0.00(+0.00%) |
Aug 31, 2006 | 31.90 | 32.03 | 31.50 | 31.52 | 73,282 | -0.42(-1.31%) |
Aug 30, 2006 | 31.26 | 31.99 | 31.26 | 31.94 | 45,293 | +0.62(+1.96%) |
Aug 29, 2006 | 30.80 | 31.39 | 30.80 | 31.32 | 78,982 | +0.61(+1.97%) |
Aug 28, 2006 | 30.47 | 30.91 | 30.40 | 30.72 | 54,435 | +0.30(+1.00%) |
Aug 25, 2006 | 30.34 | 30.51 | 30.24 | 30.42 | 11,367 | +0.11(+0.35%) |
Aug 24, 2006 | 30.31 | 30.57 | 30.15 | 30.31 | 46,478 | +0.01(+0.03%) |
Aug 23, 2006 | 30.36 | 30.53 | 30.09 | 30.30 | 62,189 | +0.04(+0.15%) |
Aug 22, 2006 | 30.26 | 30.72 | 30.09 | 30.25 | 61,749 | +0.00(+0.00%) |
Aug 21, 2006 | 30.76 | 30.77 | 29.98 | 30.25 | 75,721 | -0.89(-2.86%) |
Aug 18, 2006 | 31.49 | 31.52 | 30.84 | 31.15 | 46,387 | -0.18(-0.57%) |
Aug 17, 2006 | 31.25 | 31.50 | 31.07 | 31.32 | 43,497 | +0.12(+0.37%) |
Aug 16, 2006 | 31.16 | 31.21 | 30.91 | 31.21 | 44,644 | +0.04(+0.11%) |
Aug 15, 2006 | 30.81 | 31.17 | 30.65 | 31.17 | 53,935 | +0.45(+1.48%) |
Aug 14, 2006 | 29.92 | 30.90 | 29.85 | 30.72 | 56,654 | +1.01(+3.39%) |
Aug 11, 2006 | 29.78 | 29.78 | 29.28 | 29.71 | 30,952 | -0.02(-0.06%) |
Aug 10, 2006 | 29.51 | 29.87 | 29.24 | 29.73 | 44,186 | -0.02(-0.06%) |
Aug 09, 2006 | 30.42 | 30.83 | 29.64 | 29.75 | 67,288 | -0.23(-0.77%) |
Aug 08, 2006 | 30.71 | 30.95 | 29.89 | 29.98 | 45,419 | -0.57(-1.87%) |
Aug 07, 2006 | 30.63 | 30.67 | 30.39 | 30.55 | 38,915 | -0.07(-0.23%) |
Aug 04, 2006 | 30.32 | 30.86 | 30.31 | 30.62 | 82,540 | +0.54(+1.81%) |
Aug 03, 2006 | 29.91 | 30.22 | 29.52 | 30.08 | 52,933 | +0.12(+0.39%) |
Aug 02, 2006 | 29.43 | 30.27 | 29.43 | 29.96 | 70,989 | +0.58(+1.97%) |
Aug 01, 2006 | 29.99 | 30.07 | 28.83 | 29.38 | 107,213 | -0.62(-2.05%) |
Jul 31, 2006 | 29.18 | 30.15 | 29.18 | 30.00 | 89,718 | +0.57(+1.94%) |
Jul 28, 2006 | 30.03 | 30.23 | 28.78 | 29.43 | 157,006 | -0.18(-0.60%) |
Jul 27, 2006 | 29.34 | 30.05 | 29.34 | 29.60 | 84,783 | +0.45(+1.56%) |
Jul 26, 2006 | 29.18 | 29.29 | 28.80 | 29.15 | 64,821 | +0.01(+0.03%) |
Jul 25, 2006 | 28.85 | 29.43 | 28.81 | 29.14 | 54,840 | +0.30(+1.05%) |
Jul 24, 2006 | 28.37 | 29.25 | 28.26 | 28.84 | 79,400 | +0.58(+2.05%) |
Jul 21, 2006 | 28.79 | 28.79 | 27.29 | 28.26 | 81,867 | -0.43(-1.49%) |
Jul 20, 2006 | 28.05 | 28.83 | 27.89 | 28.69 | 105,643 | +1.00(+3.61%) |
Jul 19, 2006 | 27.26 | 27.70 | 26.88 | 27.69 | 74,241 | +0.62(+2.31%) |
Jul 18, 2006 | 26.37 | 27.19 | 26.37 | 27.06 | 74,129 | +0.76(+2.88%) |
Jul 17, 2006 | 26.05 | 26.55 | 25.93 | 26.30 | 51,700 | +0.17(+0.65%) |
Jul 14, 2006 | 26.44 | 26.47 | 25.80 | 26.14 | 51,924 | -0.26(-0.98%) |
Jul 13, 2006 | 26.29 | 26.46 | 26.09 | 26.39 | 68,858 | +0.00(+0.00%) |
Jul 12, 2006 | 26.72 | 26.88 | 26.14 | 26.39 | 42,504 | -0.44(-1.63%) |
Jul 11, 2006 | 26.58 | 26.85 | 26.30 | 26.83 | 49,905 | +0.14(+0.53%) |
Jul 10, 2006 | 26.66 | 26.98 | 26.59 | 26.69 | 29,270 | +0.17(+0.64%) |
Jul 07, 2006 | 27.56 | 27.56 | 26.43 | 26.52 | 92,746 | -0.97(-3.54%) |
Jul 06, 2006 | 27.41 | 27.64 | 27.37 | 27.49 | 61,681 | +0.03(+0.10%) |
Jul 05, 2006 | 26.97 | 27.97 | 26.92 | 27.46 | 76,260 | -0.13(-0.48%) |
Jul 03, 2006 | 26.97 | 27.60 | 26.97 | 27.60 | 37,569 | +0.46(+1.71%) |
Jun 30, 2006 | 26.75 | 27.57 | 26.49 | 27.13 | 639,578 | +0.43(+1.60%) |
Jun 29, 2006 | 25.86 | 26.71 | 25.86 | 26.71 | 76,484 | +0.83(+3.20%) |
Jun 28, 2006 | 26.10 | 26.10 | 25.82 | 25.88 | 19,625 | +0.01(+0.03%) |
Jun 27, 2006 | 26.02 | 26.14 | 25.86 | 25.87 | 25,233 | -0.08(-0.31%) |
Jun 26, 2006 | 26.08 | 26.14 | 25.88 | 25.95 | 25,121 | +0.12(+0.45%) |
Jun 23, 2006 | 26.11 | 26.11 | 25.82 | 25.83 | 22,317 | -0.09(-0.34%) |
Jun 22, 2006 | 26.16 | 26.22 | 25.88 | 25.92 | 38,242 | -0.17(-0.65%) |
Jun 21, 2006 | 25.66 | 26.20 | 25.64 | 26.09 | 32,635 | +0.53(+2.06%) |
Jun 20, 2006 | 25.27 | 25.77 | 25.27 | 25.56 | 42,055 | +0.17(+0.67%) |
Jun 19, 2006 | 25.61 | 25.76 | 25.36 | 25.40 | 40,933 | -0.17(-0.66%) |
Jun 16, 2006 | 25.48 | 25.64 | 25.42 | 25.56 | 259,285 | -0.04(-0.14%) |
Jun 15, 2006 | 25.01 | 25.60 | 24.58 | 25.60 | 54,055 | +0.86(+3.50%) |
Jun 14, 2006 | 24.70 | 24.82 | 24.52 | 24.74 | 32,074 | +0.08(+0.33%) |
Jun 13, 2006 | 24.98 | 25.48 | 24.61 | 24.66 | 43,176 | -0.36(-1.43%) |
Jun 12, 2006 | 25.11 | 25.18 | 24.96 | 25.01 | 29,719 | -0.16(-0.64%) |
Jun 09, 2006 | 25.55 | 25.55 | 25.07 | 25.17 | 17,719 | -0.37(-1.43%) |
Jun 08, 2006 | 25.01 | 25.56 | 24.98 | 25.54 | 35,662 | +0.32(+1.27%) |
Jun 07, 2006 | 25.23 | 25.45 | 25.07 | 25.22 | 61,905 | -0.11(-0.42%) |
Jun 06, 2006 | 25.03 | 25.36 | 24.97 | 25.32 | 48,896 | +0.24(+0.96%) |
Jun 05, 2006 | 25.44 | 25.44 | 24.98 | 25.08 | 64,372 | -0.46(-1.81%) |
Jun 02, 2006 | 25.55 | 25.64 | 25.29 | 25.55 | 11,551 | +0.13(+0.53%) |
Jun 01, 2006 | 24.97 | 25.41 | 24.97 | 25.41 | 27,027 | +0.32(+1.28%) |
May 31, 2006 | 24.99 | 25.30 | 24.99 | 25.09 | 39,027 | +0.06(+0.25%) |
May 30, 2006 | 25.51 | 25.51 | 24.53 | 25.03 | 56,298 | -0.31(-1.23%) |
May 26, 2006 | 25.50 | 25.56 | 25.33 | 25.34 | 23,775 | -0.16(-0.63%) |
May 25, 2006 | 25.39 | 25.50 | 25.03 | 25.50 | 22,317 | +0.51(+2.03%) |
May 24, 2006 | 24.90 | 25.15 | 24.82 | 24.99 | 46,877 | -0.07(-0.28%) |
May 23, 2006 | 25.50 | 25.50 | 24.92 | 25.07 | 47,550 | -0.27(-1.06%) |
May 22, 2006 | 24.97 | 25.59 | 24.96 | 25.33 | 38,915 | +0.27(+1.07%) |
May 19, 2006 | 24.76 | 25.16 | 24.65 | 25.07 | 76,148 | +0.06(+0.25%) |
May 18, 2006 | 25.58 | 25.63 | 24.96 | 25.00 | 11,102 | -0.62(-2.44%) |
May 17, 2006 | 25.43 | 25.66 | 24.82 | 25.63 | 33,083 | +0.29(+1.13%) |
May 16, 2006 | 24.97 | 25.51 | 24.97 | 25.34 | 24,784 | +0.27(+1.07%) |
May 15, 2006 | 24.88 | 25.28 | 24.74 | 25.07 | 46,092 | +0.07(+0.29%) |
May 12, 2006 | 25.03 | 25.19 | 24.71 | 25.00 | 72,111 | +0.04(+0.14%) |
May 11, 2006 | 25.31 | 25.41 | 24.57 | 24.97 | 132,895 | -0.44(-1.72%) |
May 10, 2006 | 25.31 | 25.58 | 25.19 | 25.40 | 68,410 | +0.04(+0.18%) |
May 09, 2006 | 25.55 | 25.74 | 25.31 | 25.36 | 36,672 | -0.04(-0.18%) |
May 08, 2006 | 25.64 | 25.75 | 25.29 | 25.40 | 39,588 | -0.43(-1.66%) |
May 05, 2006 | 25.86 | 25.86 | 25.65 | 25.83 | 33,195 | -0.02(-0.07%) |
May 04, 2006 | 25.73 | 25.90 | 25.73 | 25.85 | 13,121 | -0.04(-0.14%) |
May 03, 2006 | 26.00 | 26.00 | 25.79 | 25.89 | 49,345 | -0.02(-0.07%) |
May 02, 2006 | 25.77 | 25.94 | 25.65 | 25.90 | 38,803 | +0.19(+0.73%) |