Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.14 | 25.21 | 24.96 | 25.06 | 377,706 | -0.05(-0.21%) |
May 30, 2007 | 24.87 | 25.11 | 24.78 | 25.11 | 241,980 | +0.07(+0.30%) |
May 29, 2007 | 24.84 | 25.07 | 24.79 | 25.04 | 263,534 | +0.16(+0.65%) |
May 25, 2007 | 24.83 | 24.89 | 24.66 | 24.87 | 285,253 | +0.10(+0.39%) |
May 24, 2007 | 25.00 | 25.22 | 24.72 | 24.78 | 317,265 | -0.27(-1.09%) |
May 23, 2007 | 25.24 | 25.40 | 25.02 | 25.05 | 408,248 | -0.19(-0.76%) |
May 22, 2007 | 25.00 | 25.34 | 24.96 | 25.24 | 233,781 | +0.09(+0.35%) |
May 21, 2007 | 24.89 | 25.23 | 24.82 | 25.16 | 331,209 | +0.31(+1.25%) |
May 18, 2007 | 24.95 | 24.95 | 24.70 | 24.85 | 186,317 | -0.01(-0.06%) |
May 17, 2007 | 24.85 | 24.97 | 24.74 | 24.86 | 296,816 | -0.13(-0.53%) |
May 16, 2007 | 24.98 | 25.00 | 24.68 | 24.99 | 226,967 | +0.15(+0.60%) |
May 15, 2007 | 25.08 | 25.30 | 24.83 | 24.85 | 408,803 | -0.19(-0.77%) |
May 14, 2007 | 25.29 | 25.29 | 24.93 | 25.04 | 485,617 | -0.21(-0.85%) |
May 11, 2007 | 24.87 | 25.25 | 24.79 | 25.25 | 385,977 | +0.50(+2.00%) |
May 10, 2007 | 25.20 | 25.24 | 24.72 | 24.76 | 430,446 | -0.58(-2.28%) |
May 09, 2007 | 25.15 | 25.48 | 25.07 | 25.33 | 370,359 | +0.08(+0.32%) |
May 08, 2007 | 25.19 | 25.27 | 24.89 | 25.25 | 497,659 | +0.03(+0.12%) |
May 07, 2007 | 25.31 | 25.37 | 25.21 | 25.22 | 311,048 | -0.03(-0.12%) |
May 04, 2007 | 25.02 | 25.27 | 24.95 | 25.25 | 485,109 | +0.22(+0.89%) |
May 03, 2007 | 25.03 | 25.16 | 24.80 | 25.03 | 1,007,986 | +0.08(+0.33%) |
May 02, 2007 | 24.33 | 25.01 | 24.33 | 24.95 | 518,673 | +0.56(+2.31%) |
May 01, 2007 | 24.22 | 24.46 | 24.03 | 24.39 | 376,076 | +0.13(+0.55%) |
Apr 30, 2007 | 24.69 | 24.69 | 24.22 | 24.25 | 536,593 | -0.37(-1.50%) |
Apr 27, 2007 | 24.44 | 24.68 | 24.34 | 24.62 | 503,791 | -0.29(-1.16%) |
Apr 26, 2007 | 25.03 | 25.08 | 24.82 | 24.91 | 208,696 | -0.16(-0.65%) |
Apr 25, 2007 | 25.10 | 25.15 | 24.93 | 25.07 | 231,793 | +0.15(+0.59%) |
Apr 24, 2007 | 25.00 | 25.00 | 24.76 | 24.93 | 228,719 | -0.03(-0.12%) |
Apr 23, 2007 | 25.07 | 25.22 | 24.91 | 24.96 | 297,130 | -0.21(-0.82%) |
Apr 20, 2007 | 25.29 | 25.39 | 25.00 | 25.16 | 231,864 | +0.18(+0.71%) |
Apr 19, 2007 | 25.15 | 25.15 | 24.65 | 24.99 | 248,732 | -0.09(-0.35%) |
Apr 18, 2007 | 24.99 | 25.22 | 24.97 | 25.07 | 236,028 | -0.06(-0.24%) |
Apr 17, 2007 | 25.33 | 25.44 | 25.01 | 25.13 | 244,039 | -0.13(-0.53%) |
Apr 16, 2007 | 24.78 | 25.33 | 24.78 | 25.27 | 272,408 | +0.51(+2.06%) |
Apr 13, 2007 | 24.50 | 24.76 | 24.39 | 24.76 | 550,651 | +0.26(+1.06%) |
Apr 12, 2007 | 24.33 | 24.51 | 24.09 | 24.50 | 219,086 | +0.10(+0.42%) |
Apr 11, 2007 | 24.88 | 24.88 | 24.35 | 24.39 | 318,990 | -0.44(-1.76%) |
Apr 10, 2007 | 24.63 | 24.89 | 24.62 | 24.83 | 102,085 | +0.13(+0.54%) |
Apr 09, 2007 | 24.90 | 24.96 | 24.60 | 24.70 | 173,694 | -0.22(-0.89%) |
Apr 05, 2007 | 25.02 | 25.09 | 24.90 | 24.92 | 129,959 | -0.16(-0.65%) |
Apr 04, 2007 | 25.30 | 25.30 | 24.94 | 25.08 | 199,073 | -0.18(-0.70%) |
Apr 03, 2007 | 25.04 | 25.45 | 24.96 | 25.26 | 284,174 | +0.22(+0.89%) |
Apr 02, 2007 | 25.24 | 25.30 | 24.80 | 25.04 | 175,869 | -0.10(-0.38%) |
Mar 30, 2007 | 25.39 | 25.47 | 24.99 | 25.13 | 333,832 | -0.18(-0.73%) |
Mar 29, 2007 | 25.28 | 25.44 | 24.98 | 25.32 | 186,623 | +0.14(+0.56%) |
Mar 28, 2007 | 25.13 | 25.31 | 25.08 | 25.18 | 649,442 | -0.05(-0.21%) |
Mar 27, 2007 | 25.30 | 25.39 | 25.16 | 25.23 | 174,935 | -0.27(-1.04%) |
Mar 26, 2007 | 25.63 | 25.65 | 25.22 | 25.50 | 248,788 | -0.06(-0.23%) |
Mar 23, 2007 | 25.74 | 25.74 | 25.52 | 25.56 | 172,384 | -0.13(-0.49%) |
Mar 22, 2007 | 25.87 | 25.87 | 25.54 | 25.68 | 201,273 | -0.09(-0.34%) |
Mar 21, 2007 | 25.10 | 25.81 | 25.09 | 25.77 | 327,947 | +0.64(+2.56%) |
Mar 20, 2007 | 24.74 | 25.13 | 24.70 | 25.13 | 208,214 | +0.31(+1.25%) |
Mar 19, 2007 | 24.72 | 24.97 | 24.72 | 24.82 | 274,284 | +0.18(+0.72%) |
Mar 16, 2007 | 24.67 | 24.79 | 24.56 | 24.64 | 761,803 | -0.07(-0.27%) |
Mar 15, 2007 | 24.32 | 24.71 | 24.21 | 24.70 | 291,457 | +0.41(+1.67%) |
Mar 14, 2007 | 23.89 | 24.36 | 23.58 | 24.30 | 664,037 | +0.33(+1.39%) |
Mar 13, 2007 | 24.97 | 24.78 | 23.91 | 23.96 | 468,953 | -1.01(-4.03%) |
Mar 12, 2007 | 24.85 | 25.04 | 24.73 | 24.97 | 213,697 | +0.06(+0.24%) |
Mar 09, 2007 | 24.74 | 25.12 | 24.73 | 24.91 | 203,899 | +0.08(+0.33%) |
Mar 08, 2007 | 24.86 | 25.07 | 24.71 | 24.83 | 309,546 | +0.13(+0.51%) |
Mar 07, 2007 | 24.64 | 25.04 | 24.54 | 24.70 | 470,755 | +0.00(+0.00%) |
Mar 06, 2007 | 24.44 | 24.86 | 24.31 | 24.70 | 437,349 | +0.40(+1.64%) |
Mar 05, 2007 | 24.71 | 24.87 | 24.29 | 24.31 | 554,429 | -0.58(-2.35%) |
Mar 02, 2007 | 25.23 | 25.33 | 24.85 | 24.89 | 410,572 | -0.47(-1.87%) |
Mar 01, 2007 | 24.95 | 25.61 | 24.64 | 25.36 | 354,574 | +0.27(+1.06%) |
Feb 28, 2007 | 25.00 | 25.41 | 24.49 | 25.10 | 418,941 | +0.10(+0.38%) |
Feb 27, 2007 | 25.97 | 26.01 | 25.00 | 25.00 | 363,908 | -1.24(-4.73%) |
Feb 26, 2007 | 26.46 | 26.48 | 25.99 | 26.24 | 202,525 | -0.22(-0.84%) |
Feb 23, 2007 | 26.60 | 26.64 | 26.20 | 26.47 | 192,723 | -0.18(-0.67%) |
Feb 22, 2007 | 26.56 | 26.64 | 26.27 | 26.64 | 251,466 | +0.07(+0.25%) |
Feb 21, 2007 | 26.55 | 26.66 | 26.35 | 26.58 | 225,968 | -0.03(-0.11%) |
Feb 20, 2007 | 26.32 | 26.63 | 25.93 | 26.61 | 157,108 | +0.24(+0.93%) |
Feb 16, 2007 | 26.27 | 26.40 | 26.00 | 26.36 | 173,107 | +0.09(+0.34%) |
Feb 15, 2007 | 26.46 | 26.46 | 26.18 | 26.27 | 163,773 | -0.13(-0.48%) |
Feb 14, 2007 | 26.27 | 26.66 | 26.12 | 26.40 | 386,779 | +0.07(+0.25%) |
Feb 13, 2007 | 26.14 | 26.34 | 26.04 | 26.33 | 157,006 | +0.30(+1.17%) |
Feb 12, 2007 | 26.02 | 26.24 | 25.78 | 26.03 | 158,249 | +0.09(+0.34%) |
Feb 09, 2007 | 26.14 | 26.14 | 25.87 | 25.94 | 251,243 | -0.25(-0.96%) |
Feb 08, 2007 | 26.08 | 26.24 | 25.95 | 26.19 | 121,210 | +0.04(+0.14%) |
Feb 07, 2007 | 25.93 | 26.15 | 25.89 | 26.15 | 168,477 | +0.20(+0.77%) |
Feb 06, 2007 | 25.88 | 26.00 | 25.67 | 25.95 | 146,612 | +0.17(+0.66%) |
Feb 05, 2007 | 25.84 | 25.95 | 25.70 | 25.78 | 200,090 | -0.07(-0.26%) |
Feb 02, 2007 | 25.88 | 26.02 | 25.76 | 25.85 | 161,742 | +0.01(+0.03%) |
Feb 01, 2007 | 25.67 | 25.89 | 25.60 | 25.84 | 218,552 | +0.21(+0.81%) |
Jan 31, 2007 | 25.41 | 25.78 | 25.20 | 25.64 | 311,631 | +0.14(+0.55%) |
Jan 30, 2007 | 25.52 | 25.61 | 25.19 | 25.50 | 208,027 | +0.05(+0.20%) |
Jan 29, 2007 | 25.14 | 25.57 | 25.03 | 25.44 | 495,461 | +0.30(+1.21%) |
Jan 26, 2007 | 24.58 | 25.16 | 24.57 | 25.14 | 436,994 | +0.53(+2.16%) |
Jan 25, 2007 | 25.04 | 25.04 | 24.33 | 24.61 | 378,831 | -0.26(-1.04%) |
Jan 24, 2007 | 24.73 | 24.90 | 24.59 | 24.87 | 128,113 | +0.16(+0.66%) |
Jan 23, 2007 | 24.43 | 24.74 | 24.36 | 24.70 | 174,893 | +0.22(+0.91%) |
Jan 22, 2007 | 24.84 | 24.84 | 24.34 | 24.48 | 243,017 | -0.34(-1.37%) |
Jan 19, 2007 | 24.68 | 24.89 | 24.39 | 24.82 | 175,334 | +0.07(+0.30%) |
Jan 18, 2007 | 24.83 | 24.87 | 24.58 | 24.75 | 348,086 | -0.11(-0.45%) |
Jan 17, 2007 | 25.07 | 25.09 | 24.73 | 24.86 | 255,583 | -0.26(-1.03%) |
Jan 16, 2007 | 25.45 | 25.73 | 25.09 | 25.12 | 299,941 | -0.24(-0.93%) |
Jan 12, 2007 | 25.24 | 25.45 | 25.13 | 25.36 | 105,065 | +0.05(+0.20%) |
Jan 11, 2007 | 24.89 | 25.33 | 24.89 | 25.30 | 215,357 | +0.51(+2.06%) |
Jan 10, 2007 | 24.68 | 24.92 | 24.48 | 24.79 | 238,342 | -0.04(-0.18%) |
Jan 09, 2007 | 24.93 | 24.97 | 24.43 | 24.84 | 391,791 | -0.13(-0.53%) |
Jan 08, 2007 | 25.30 | 25.30 | 24.60 | 24.97 | 490,846 | -0.34(-1.34%) |
Jan 05, 2007 | 25.90 | 25.90 | 25.31 | 25.31 | 308,531 | -0.69(-2.65%) |
Jan 04, 2007 | 25.97 | 26.16 | 25.55 | 26.00 | 288,727 | -0.04(-0.17%) |
Jan 03, 2007 | 25.74 | 26.35 | 25.59 | 26.04 | 316,546 | +0.52(+2.03%) |
Dec 29, 2006 | 26.05 | 26.05 | 25.52 | 25.53 | 271,752 | -0.50(-1.90%) |
Dec 28, 2006 | 25.93 | 26.12 | 25.85 | 26.02 | 142,830 | +0.00(+0.00%) |
Dec 27, 2006 | 25.53 | 26.02 | 25.53 | 26.02 | 208,752 | +0.47(+1.85%) |
Dec 26, 2006 | 25.30 | 25.55 | 25.21 | 25.55 | 167,663 | +0.31(+1.23%) |
Dec 22, 2006 | 25.24 | 25.27 | 24.98 | 25.24 | 224,045 | +0.04(+0.15%) |
Dec 21, 2006 | 25.11 | 25.44 | 25.07 | 25.20 | 244,230 | +0.04(+0.15%) |
Dec 20, 2006 | 25.30 | 25.36 | 25.06 | 25.16 | 245,988 | -0.10(-0.41%) |
Dec 19, 2006 | 25.15 | 25.39 | 25.11 | 25.27 | 315,711 | +0.08(+0.32%) |
Dec 18, 2006 | 25.41 | 25.54 | 25.12 | 25.19 | 226,694 | -0.28(-1.10%) |
Dec 15, 2006 | 25.41 | 25.64 | 25.24 | 25.47 | 447,916 | +0.06(+0.23%) |
Dec 14, 2006 | 25.37 | 25.74 | 25.30 | 25.41 | 223,669 | +0.11(+0.44%) |
Dec 13, 2006 | 25.30 | 25.47 | 25.16 | 25.30 | 133,113 | +0.00(+0.00%) |
Dec 12, 2006 | 25.36 | 25.44 | 25.14 | 25.30 | 246,270 | -0.03(-0.12%) |
Dec 11, 2006 | 25.25 | 25.52 | 25.22 | 25.33 | 117,894 | +0.08(+0.32%) |
Dec 08, 2006 | 25.30 | 25.47 | 25.15 | 25.24 | 155,200 | +0.00(+0.00%) |
Dec 07, 2006 | 25.55 | 25.64 | 25.21 | 25.24 | 129,225 | -0.27(-1.04%) |
Dec 06, 2006 | 25.82 | 25.82 | 25.48 | 25.51 | 144,960 | -0.36(-1.40%) |
Dec 05, 2006 | 25.89 | 25.96 | 25.68 | 25.87 | 179,022 | +0.04(+0.14%) |
Dec 04, 2006 | 25.44 | 25.84 | 25.40 | 25.84 | 320,950 | +0.41(+1.63%) |
Dec 01, 2006 | 25.37 | 25.55 | 25.00 | 25.42 | 407,297 | +0.01(+0.03%) |
Nov 30, 2006 | 25.48 | 25.53 | 25.18 | 25.41 | 318,794 | -0.16(-0.61%) |
Nov 29, 2006 | 25.61 | 25.73 | 25.22 | 25.57 | 335,403 | +0.13(+0.52%) |
Nov 28, 2006 | 25.28 | 25.47 | 25.18 | 25.44 | 191,188 | +0.19(+0.76%) |
Nov 27, 2006 | 26.15 | 26.15 | 25.22 | 25.24 | 385,784 | -0.95(-3.64%) |
Nov 24, 2006 | 26.09 | 26.35 | 26.06 | 26.20 | 41,658 | -0.09(-0.34%) |
Nov 22, 2006 | 26.48 | 26.48 | 26.07 | 26.29 | 182,302 | -0.13(-0.48%) |
Nov 21, 2006 | 26.26 | 26.49 | 26.07 | 26.41 | 182,767 | +0.12(+0.45%) |
Nov 20, 2006 | 26.37 | 26.51 | 26.07 | 26.30 | 306,909 | -0.07(-0.25%) |
Nov 17, 2006 | 26.47 | 26.47 | 26.06 | 26.36 | 169,439 | -0.10(-0.39%) |
Nov 16, 2006 | 26.47 | 26.47 | 26.12 | 26.47 | 176,929 | +0.16(+0.59%) |
Nov 15, 2006 | 25.91 | 26.32 | 25.81 | 26.31 | 262,595 | +0.43(+1.66%) |
Nov 14, 2006 | 25.49 | 25.89 | 25.19 | 25.88 | 263,355 | +0.39(+1.54%) |
Nov 13, 2006 | 25.26 | 25.64 | 25.07 | 25.49 | 269,726 | +0.24(+0.97%) |
Nov 10, 2006 | 24.82 | 25.25 | 24.78 | 25.24 | 180,373 | +0.41(+1.64%) |
Nov 09, 2006 | 25.50 | 25.50 | 24.74 | 24.84 | 224,825 | -0.59(-2.33%) |
Nov 08, 2006 | 25.27 | 25.64 | 25.07 | 25.43 | 149,469 | +0.07(+0.29%) |
Nov 07, 2006 | 25.12 | 25.70 | 25.10 | 25.36 | 343,836 | +0.22(+0.88%) |
Nov 06, 2006 | 25.00 | 25.24 | 24.87 | 25.13 | 248,371 | +0.20(+0.80%) |
Nov 03, 2006 | 24.94 | 25.15 | 24.77 | 24.93 | 247,075 | +0.01(+0.06%) |
Nov 02, 2006 | 24.79 | 25.03 | 24.72 | 24.92 | 208,952 | +0.01(+0.03%) |
Nov 01, 2006 | 25.67 | 25.67 | 24.87 | 24.91 | 334,252 | -0.57(-2.23%) |
Oct 31, 2006 | 25.89 | 25.89 | 25.41 | 25.48 | 195,319 | -0.21(-0.83%) |
Oct 30, 2006 | 25.47 | 25.72 | 25.38 | 25.70 | 372,455 | +0.18(+0.70%) |
Oct 27, 2006 | 25.90 | 26.01 | 25.49 | 25.52 | 256,690 | -0.54(-2.07%) |
Oct 26, 2006 | 25.70 | 26.08 | 25.45 | 26.06 | 257,788 | +0.33(+1.29%) |
Oct 25, 2006 | 25.57 | 25.77 | 25.41 | 25.73 | 168,464 | +0.22(+0.87%) |
Oct 24, 2006 | 25.45 | 25.60 | 25.36 | 25.50 | 216,140 | -0.07(-0.29%) |
Oct 23, 2006 | 25.57 | 25.99 | 25.41 | 25.58 | 235,396 | +0.04(+0.14%) |
Oct 20, 2006 | 26.12 | 26.24 | 25.31 | 25.54 | 481,763 | -0.80(-3.03%) |
Oct 19, 2006 | 26.15 | 26.36 | 25.95 | 26.34 | 327,107 | +0.21(+0.79%) |
Oct 18, 2006 | 26.27 | 26.43 | 26.01 | 26.13 | 199,529 | +0.07(+0.26%) |
Oct 17, 2006 | 26.38 | 26.50 | 26.01 | 26.07 | 279,304 | -0.52(-1.95%) |
Oct 16, 2006 | 26.55 | 26.74 | 26.45 | 26.58 | 366,583 | +0.05(+0.19%) |
Oct 13, 2006 | 26.44 | 26.70 | 26.35 | 26.53 | 246,143 | +0.12(+0.45%) |
Oct 12, 2006 | 26.55 | 26.69 | 26.26 | 26.41 | 401,789 | +0.04(+0.17%) |
Oct 11, 2006 | 26.70 | 26.70 | 26.18 | 26.37 | 296,073 | -0.33(-1.25%) |
Oct 10, 2006 | 26.92 | 26.92 | 26.52 | 26.70 | 184,439 | -0.14(-0.52%) |
Oct 09, 2006 | 26.42 | 26.86 | 26.30 | 26.84 | 225,641 | +0.30(+1.11%) |
Oct 06, 2006 | 26.81 | 26.89 | 26.38 | 26.55 | 306,052 | -0.48(-1.78%) |
Oct 05, 2006 | 26.89 | 27.14 | 26.67 | 27.03 | 261,084 | +0.04(+0.14%) |
Oct 04, 2006 | 26.33 | 27.03 | 26.21 | 26.99 | 253,375 | +0.59(+2.24%) |
Oct 03, 2006 | 26.29 | 26.90 | 26.22 | 26.40 | 192,325 | +0.07(+0.28%) |
Oct 02, 2006 | 26.83 | 26.83 | 26.26 | 26.32 | 253,315 | -0.38(-1.41%) |
Sep 29, 2006 | 27.37 | 27.37 | 26.66 | 26.70 | 168,125 | -0.58(-2.14%) |
Sep 28, 2006 | 27.43 | 27.52 | 26.99 | 27.29 | 206,186 | -0.09(-0.32%) |
Sep 27, 2006 | 27.05 | 27.40 | 26.88 | 27.37 | 222,765 | +0.21(+0.76%) |
Sep 26, 2006 | 27.12 | 27.40 | 26.93 | 27.17 | 121,948 | -0.07(-0.24%) |
Sep 25, 2006 | 26.66 | 27.33 | 26.37 | 27.23 | 230,677 | +0.63(+2.36%) |
Sep 22, 2006 | 26.77 | 26.78 | 26.43 | 26.61 | 217,338 | -0.25(-0.94%) |
Sep 21, 2006 | 27.36 | 27.53 | 26.83 | 26.86 | 212,236 | -0.38(-1.39%) |
Sep 20, 2006 | 27.02 | 27.40 | 26.98 | 27.23 | 216,527 | +0.38(+1.43%) |
Sep 19, 2006 | 26.92 | 27.07 | 26.36 | 26.85 | 243,289 | -0.10(-0.38%) |
Sep 18, 2006 | 27.09 | 27.15 | 26.78 | 26.95 | 182,037 | -0.31(-1.14%) |
Sep 15, 2006 | 27.37 | 27.46 | 27.01 | 27.26 | 474,650 | +0.05(+0.19%) |
Sep 14, 2006 | 27.23 | 27.35 | 26.94 | 27.21 | 116,124 | -0.16(-0.57%) |
Sep 13, 2006 | 27.26 | 27.37 | 26.97 | 27.37 | 157,635 | +0.12(+0.43%) |
Sep 12, 2006 | 26.54 | 27.26 | 26.47 | 27.25 | 167,150 | +0.78(+2.93%) |
Sep 11, 2006 | 26.32 | 26.64 | 26.32 | 26.47 | 156,790 | +0.00(+0.00%) |
Sep 08, 2006 | 26.44 | 26.57 | 26.34 | 26.47 | 159,767 | -0.04(-0.17%) |
Sep 07, 2006 | 26.84 | 27.00 | 26.49 | 26.52 | 169,266 | -0.40(-1.48%) |
Sep 06, 2006 | 27.31 | 27.31 | 26.92 | 26.92 | 159,758 | -0.58(-2.10%) |
Sep 05, 2006 | 27.40 | 27.61 | 27.20 | 27.49 | 108,480 | +0.16(+0.60%) |
Sep 01, 2006 | 27.74 | 27.78 | 27.31 | 27.33 | 127,458 | -0.25(-0.91%) |
Aug 31, 2006 | 27.72 | 27.79 | 27.46 | 27.58 | 161,024 | +0.00(+0.00%) |
Aug 30, 2006 | 27.24 | 27.61 | 27.17 | 27.58 | 218,009 | +0.41(+1.50%) |
Aug 29, 2006 | 27.15 | 27.23 | 26.63 | 27.18 | 224,841 | +0.18(+0.66%) |
Aug 28, 2006 | 26.66 | 27.28 | 26.66 | 27.00 | 166,942 | +0.25(+0.94%) |
Aug 25, 2006 | 26.87 | 27.28 | 26.63 | 26.75 | 134,790 | -0.27(-1.01%) |
Aug 24, 2006 | 27.03 | 27.22 | 26.84 | 27.02 | 194,538 | +0.13(+0.50%) |
Aug 23, 2006 | 27.27 | 27.37 | 26.75 | 26.89 | 155,279 | -0.29(-1.06%) |
Aug 22, 2006 | 27.14 | 27.33 | 26.98 | 27.18 | 97,126 | +0.02(+0.08%) |
Aug 21, 2006 | 27.39 | 27.43 | 27.06 | 27.15 | 171,283 | -0.43(-1.56%) |
Aug 18, 2006 | 27.93 | 27.93 | 27.35 | 27.58 | 151,032 | -0.21(-0.75%) |
Aug 17, 2006 | 27.57 | 27.91 | 27.46 | 27.79 | 146,138 | +0.08(+0.29%) |
Aug 16, 2006 | 27.54 | 27.74 | 27.19 | 27.71 | 148,997 | +0.30(+1.11%) |
Aug 15, 2006 | 27.18 | 27.50 | 27.06 | 27.40 | 180,581 | +0.65(+2.43%) |
Aug 14, 2006 | 26.91 | 27.26 | 26.64 | 26.75 | 141,931 | -0.07(-0.25%) |
Aug 11, 2006 | 26.64 | 26.92 | 26.31 | 26.82 | 213,259 | +0.08(+0.30%) |
Aug 10, 2006 | 26.42 | 26.91 | 26.17 | 26.74 | 239,874 | +0.20(+0.75%) |
Aug 09, 2006 | 27.16 | 27.49 | 26.52 | 26.54 | 208,891 | -0.30(-1.13%) |
Aug 08, 2006 | 27.49 | 27.71 | 26.78 | 26.84 | 231,504 | -0.47(-1.71%) |
Aug 07, 2006 | 27.43 | 27.56 | 27.11 | 27.31 | 134,945 | -0.33(-1.18%) |
Aug 04, 2006 | 27.90 | 28.05 | 27.26 | 27.63 | 314,370 | -0.10(-0.37%) |
Aug 03, 2006 | 27.05 | 27.86 | 26.91 | 27.74 | 181,082 | +0.44(+1.63%) |
Aug 02, 2006 | 27.11 | 27.50 | 27.08 | 27.29 | 172,213 | +0.25(+0.93%) |
Aug 01, 2006 | 27.00 | 27.20 | 26.81 | 27.04 | 314,464 | -0.14(-0.52%) |
Jul 31, 2006 | 27.80 | 27.80 | 27.11 | 27.18 | 534,236 | -0.75(-2.67%) |
Jul 28, 2006 | 27.03 | 28.00 | 26.93 | 27.93 | 335,580 | +1.12(+4.17%) |
Jul 27, 2006 | 27.39 | 27.56 | 26.77 | 26.81 | 329,946 | -0.36(-1.33%) |
Jul 26, 2006 | 27.12 | 27.57 | 26.54 | 27.18 | 356,302 | -0.07(-0.27%) |
Jul 25, 2006 | 27.03 | 27.66 | 26.81 | 27.25 | 413,122 | +0.24(+0.88%) |
Jul 24, 2006 | 26.33 | 27.14 | 26.42 | 27.01 | 426,642 | +0.68(+2.58%) |
Jul 21, 2006 | 27.12 | 27.22 | 26.24 | 26.33 | 664,363 | -0.87(-3.21%) |
Jul 20, 2006 | 28.01 | 28.03 | 27.18 | 27.20 | 427,026 | -0.80(-2.85%) |
Jul 19, 2006 | 26.99 | 28.01 | 26.99 | 28.00 | 451,644 | +1.01(+3.73%) |
Jul 18, 2006 | 26.81 | 27.29 | 26.53 | 27.00 | 389,159 | +0.33(+1.25%) |
Jul 17, 2006 | 26.43 | 26.83 | 26.06 | 26.66 | 381,555 | +0.24(+0.90%) |
Jul 14, 2006 | 26.37 | 26.77 | 26.11 | 26.43 | 363,412 | +0.05(+0.20%) |
Jul 13, 2006 | 26.78 | 26.98 | 26.37 | 26.38 | 387,164 | -0.50(-1.87%) |
Jul 12, 2006 | 27.19 | 27.27 | 26.81 | 26.88 | 564,687 | -0.42(-1.54%) |
Jul 11, 2006 | 26.83 | 27.30 | 26.64 | 27.30 | 243,734 | +0.44(+1.65%) |
Jul 10, 2006 | 26.85 | 27.18 | 26.79 | 26.86 | 215,352 | -0.01(-0.03%) |
Jul 07, 2006 | 26.81 | 27.10 | 26.75 | 26.86 | 360,487 | +0.00(+0.00%) |
Jul 06, 2006 | 26.58 | 27.03 | 26.34 | 26.86 | 191,729 | +0.43(+1.62%) |
Jul 05, 2006 | 26.83 | 26.87 | 26.27 | 26.44 | 296,450 | -0.55(-2.03%) |
Jul 03, 2006 | 26.74 | 26.98 | 26.63 | 26.98 | 165,659 | +0.07(+0.28%) |
Jun 30, 2006 | 27.78 | 27.80 | 26.81 | 26.91 | 1,670,171 | -0.67(-2.44%) |
Jun 29, 2006 | 26.75 | 27.63 | 26.75 | 27.58 | 453,044 | +1.04(+3.93%) |
Jun 28, 2006 | 26.44 | 26.58 | 26.07 | 26.54 | 272,578 | +0.32(+1.21%) |
Jun 27, 2006 | 26.63 | 26.70 | 26.13 | 26.22 | 459,136 | -0.38(-1.45%) |
Jun 26, 2006 | 25.71 | 26.61 | 25.68 | 26.61 | 442,770 | +1.02(+3.99%) |
Jun 23, 2006 | 26.04 | 26.04 | 25.36 | 25.58 | 673,759 | -0.50(-1.90%) |
Jun 22, 2006 | 26.36 | 26.50 | 25.87 | 26.08 | 204,811 | -0.39(-1.48%) |
Jun 21, 2006 | 25.98 | 26.59 | 25.98 | 26.47 | 235,434 | +0.48(+1.85%) |
Jun 20, 2006 | 26.04 | 26.53 | 25.97 | 25.99 | 185,107 | -0.21(-0.79%) |
Jun 19, 2006 | 26.75 | 26.80 | 26.11 | 26.20 | 298,090 | -0.53(-1.97%) |
Jun 16, 2006 | 26.96 | 27.10 | 26.35 | 26.72 | 1,014,140 | -0.27(-1.01%) |
Jun 15, 2006 | 26.27 | 27.00 | 26.24 | 27.00 | 270,128 | +0.86(+3.28%) |
Jun 14, 2006 | 25.81 | 26.22 | 25.66 | 26.14 | 303,056 | +0.30(+1.14%) |
Jun 13, 2006 | 26.41 | 26.63 | 25.78 | 25.84 | 398,963 | -0.60(-2.27%) |
Jun 12, 2006 | 26.74 | 26.81 | 26.27 | 26.44 | 244,058 | -0.26(-0.97%) |
Jun 09, 2006 | 27.46 | 27.49 | 26.63 | 26.70 | 265,022 | -0.63(-2.30%) |
Jun 08, 2006 | 26.83 | 27.47 | 26.46 | 27.33 | 381,842 | +0.35(+1.29%) |
Jun 07, 2006 | 26.72 | 27.40 | 26.54 | 26.98 | 312,330 | +0.34(+1.28%) |
Jun 06, 2006 | 26.58 | 26.70 | 26.07 | 26.64 | 251,331 | +0.13(+0.47%) |
Jun 05, 2006 | 26.97 | 27.12 | 26.45 | 26.52 | 357,708 | -0.60(-2.21%) |
Jun 02, 2006 | 27.17 | 27.44 | 26.90 | 27.12 | 301,249 | -0.09(-0.33%) |