Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 28.89 | 29.11 | 28.59 | 28.85 | 585,793 | -0.24(-0.84%) |
Apr 27, 2007 | 29.24 | 29.41 | 28.74 | 29.10 | 746,567 | -0.21(-0.70%) |
Apr 26, 2007 | 28.94 | 29.97 | 28.32 | 29.30 | 1,366,710 | -0.19(-0.65%) |
Apr 25, 2007 | 29.58 | 30.02 | 29.25 | 29.49 | 1,354,414 | +0.07(+0.25%) |
Apr 24, 2007 | 29.89 | 29.89 | 29.24 | 29.42 | 657,029 | -0.27(-0.91%) |
Apr 23, 2007 | 29.59 | 30.11 | 29.59 | 29.69 | 397,244 | -0.06(-0.21%) |
Apr 20, 2007 | 29.56 | 29.78 | 29.42 | 29.75 | 320,317 | +0.31(+1.06%) |
Apr 19, 2007 | 29.18 | 29.59 | 29.15 | 29.44 | 292,573 | -0.14(-0.47%) |
Apr 18, 2007 | 29.63 | 29.86 | 29.44 | 29.58 | 634,960 | +0.11(+0.39%) |
Apr 17, 2007 | 29.29 | 29.62 | 29.28 | 29.47 | 540,378 | -0.13(-0.45%) |
Apr 16, 2007 | 29.24 | 29.67 | 29.23 | 29.60 | 513,265 | +0.24(+0.82%) |
Apr 13, 2007 | 29.59 | 29.75 | 29.32 | 29.36 | 931,317 | -0.16(-0.54%) |
Apr 12, 2007 | 29.19 | 29.52 | 29.13 | 29.52 | 659,236 | +0.19(+0.65%) |
Apr 11, 2007 | 29.05 | 29.54 | 28.93 | 29.33 | 861,957 | +0.40(+1.37%) |
Apr 10, 2007 | 28.88 | 29.10 | 28.82 | 28.93 | 516,733 | +0.05(+0.19%) |
Apr 09, 2007 | 28.71 | 29.00 | 28.71 | 28.88 | 506,644 | +0.23(+0.82%) |
Apr 05, 2007 | 28.99 | 28.99 | 28.48 | 28.64 | 701,798 | -0.34(-1.16%) |
Apr 04, 2007 | 28.71 | 28.98 | 28.52 | 28.98 | 671,532 | +0.51(+1.79%) |
Apr 03, 2007 | 28.07 | 28.57 | 27.95 | 28.47 | 736,478 | +0.40(+1.44%) |
Apr 02, 2007 | 28.07 | 28.13 | 27.77 | 28.06 | 673,739 | -0.01(-0.02%) |
Mar 30, 2007 | 27.99 | 28.35 | 27.99 | 28.07 | 721,345 | +0.00(+0.00%) |
Mar 29, 2007 | 27.90 | 28.40 | 27.84 | 28.07 | 1,279,695 | +0.33(+1.18%) |
Mar 28, 2007 | 27.81 | 27.81 | 27.36 | 27.74 | 737,424 | -0.06(-0.23%) |
Mar 27, 2007 | 27.50 | 27.90 | 27.43 | 27.81 | 884,342 | +0.54(+1.99%) |
Mar 26, 2007 | 27.54 | 27.54 | 27.18 | 27.27 | 2,251,683 | -0.19(-0.70%) |
Mar 23, 2007 | 27.12 | 27.62 | 27.12 | 27.46 | 774,311 | +0.34(+1.25%) |
Mar 22, 2007 | 27.28 | 27.42 | 26.88 | 27.12 | 767,690 | +0.13(+0.47%) |
Mar 21, 2007 | 26.51 | 27.27 | 26.46 | 26.99 | 1,118,590 | +0.67(+2.53%) |
Mar 20, 2007 | 26.18 | 26.50 | 26.14 | 26.33 | 484,890 | -0.12(-0.46%) |
Mar 19, 2007 | 26.41 | 26.52 | 26.34 | 26.45 | 658,291 | +0.32(+1.23%) |
Mar 16, 2007 | 26.54 | 26.54 | 25.97 | 26.13 | 831,691 | -0.35(-1.32%) |
Mar 15, 2007 | 26.33 | 26.73 | 26.25 | 26.48 | 838,942 | +0.20(+0.75%) |
Mar 14, 2007 | 26.27 | 26.49 | 25.63 | 26.28 | 1,442,691 | -0.14(-0.54%) |
Mar 13, 2007 | 27.18 | 27.18 | 26.25 | 26.42 | 1,017,072 | -0.75(-2.78%) |
Mar 12, 2007 | 27.20 | 27.29 | 27.12 | 27.18 | 659,552 | -0.02(-0.08%) |
Mar 09, 2007 | 26.96 | 27.31 | 26.84 | 27.20 | 1,167,142 | +0.27(+1.00%) |
Mar 08, 2007 | 26.80 | 27.17 | 26.64 | 26.93 | 881,504 | +0.60(+2.26%) |
Mar 07, 2007 | 26.75 | 26.80 | 26.33 | 26.33 | 1,156,107 | -0.23(-0.88%) |
Mar 06, 2007 | 25.60 | 26.66 | 25.50 | 26.57 | 1,476,740 | +1.27(+5.03%) |
Mar 05, 2007 | 25.76 | 25.76 | 25.08 | 25.30 | 1,718,555 | -0.78(-2.99%) |
Mar 02, 2007 | 26.32 | 26.75 | 25.97 | 26.08 | 965,052 | -0.23(-0.86%) |
Mar 01, 2007 | 26.83 | 26.83 | 25.89 | 26.30 | 2,202,768 | -0.91(-3.36%) |
Feb 28, 2007 | 26.86 | 27.27 | 26.59 | 27.21 | 1,349,685 | +0.36(+1.32%) |
Feb 27, 2007 | 25.77 | 27.60 | 25.45 | 26.86 | 2,849,126 | -1.18(-4.22%) |
Feb 26, 2007 | 28.23 | 28.63 | 27.79 | 28.04 | 862,903 | -0.45(-1.59%) |
Feb 23, 2007 | 28.89 | 29.04 | 28.26 | 28.50 | 995,948 | -0.68(-2.34%) |
Feb 22, 2007 | 29.28 | 29.32 | 29.05 | 29.18 | 280,278 | -0.03(-0.12%) |
Feb 21, 2007 | 29.16 | 29.47 | 29.09 | 29.21 | 685,089 | -0.19(-0.66%) |
Feb 20, 2007 | 29.02 | 29.47 | 28.90 | 29.41 | 452,732 | +0.62(+2.14%) |
Feb 16, 2007 | 29.34 | 29.34 | 28.77 | 28.79 | 634,960 | -0.43(-1.49%) |
Feb 15, 2007 | 29.47 | 29.65 | 28.98 | 29.23 | 718,508 | +0.19(+0.66%) |
Feb 14, 2007 | 28.86 | 29.30 | 28.71 | 29.04 | 686,192 | +0.46(+1.62%) |
Feb 13, 2007 | 29.03 | 29.07 | 28.53 | 28.57 | 730,829 | -0.27(-0.92%) |
Feb 12, 2007 | 28.93 | 29.04 | 28.48 | 28.84 | 783,505 | +0.07(+0.24%) |
Feb 09, 2007 | 29.24 | 29.46 | 28.65 | 28.77 | 638,744 | -0.48(-1.63%) |
Feb 08, 2007 | 29.31 | 29.33 | 29.00 | 29.24 | 758,232 | -0.04(-0.13%) |
Feb 07, 2007 | 29.18 | 29.48 | 29.07 | 29.28 | 826,647 | +0.29(+1.02%) |
Feb 06, 2007 | 29.07 | 29.14 | 28.95 | 28.99 | 585,462 | +0.12(+0.41%) |
Feb 05, 2007 | 29.03 | 29.25 | 28.83 | 28.87 | 952,441 | -0.16(-0.57%) |
Feb 02, 2007 | 28.88 | 29.06 | 28.69 | 29.04 | 638,428 | +0.16(+0.55%) |
Feb 01, 2007 | 28.58 | 28.99 | 28.58 | 28.88 | 1,318,473 | +0.30(+1.05%) |
Jan 31, 2007 | 28.36 | 28.64 | 27.92 | 28.58 | 1,014,234 | +0.22(+0.77%) |
Jan 30, 2007 | 28.48 | 28.61 | 28.16 | 28.36 | 1,337,390 | -0.06(-0.21%) |
Jan 29, 2007 | 28.75 | 28.90 | 28.39 | 28.42 | 1,237,133 | -0.34(-1.17%) |
Jan 26, 2007 | 28.99 | 28.99 | 28.34 | 28.75 | 939,514 | +0.07(+0.23%) |
Jan 25, 2007 | 29.62 | 29.94 | 28.45 | 28.69 | 1,745,984 | +0.33(+1.15%) |
Jan 24, 2007 | 28.05 | 28.40 | 28.04 | 28.36 | 715,040 | +0.39(+1.38%) |
Jan 23, 2007 | 27.99 | 28.27 | 27.75 | 27.97 | 808,676 | +0.04(+0.15%) |
Jan 22, 2007 | 28.02 | 28.02 | 27.59 | 27.93 | 1,177,546 | +0.07(+0.24%) |
Jan 19, 2007 | 27.67 | 28.06 | 27.64 | 27.86 | 617,620 | -0.04(-0.15%) |
Jan 18, 2007 | 27.81 | 28.05 | 27.81 | 27.91 | 1,207,182 | +0.06(+0.22%) |
Jan 17, 2007 | 27.42 | 27.87 | 27.42 | 27.85 | 1,380,267 | +0.06(+0.22%) |
Jan 16, 2007 | 27.69 | 27.86 | 27.58 | 27.79 | 838,627 | -0.09(-0.33%) |
Jan 12, 2007 | 27.82 | 27.93 | 27.55 | 27.88 | 1,073,190 | +0.33(+1.19%) |
Jan 11, 2007 | 26.83 | 27.61 | 26.80 | 27.55 | 1,152,639 | +0.69(+2.57%) |
Jan 10, 2007 | 26.61 | 26.99 | 26.29 | 26.86 | 1,086,747 | +0.24(+0.92%) |
Jan 09, 2007 | 26.29 | 26.77 | 26.01 | 26.61 | 1,184,482 | +0.61(+2.34%) |
Jan 08, 2007 | 25.60 | 26.08 | 25.60 | 26.01 | 856,913 | +0.40(+1.55%) |
Jan 05, 2007 | 25.68 | 25.69 | 25.29 | 25.61 | 535,649 | -0.16(-0.63%) |
Jan 04, 2007 | 25.70 | 25.82 | 25.38 | 25.77 | 579,787 | +0.00(+0.00%) |
Jan 03, 2007 | 25.42 | 25.85 | 25.34 | 25.77 | 1,112,600 | +0.27(+1.06%) |
Dec 29, 2006 | 25.49 | 25.57 | 25.40 | 25.50 | 315,588 | +0.03(+0.12%) |
Dec 28, 2006 | 25.44 | 25.52 | 25.40 | 25.47 | 216,908 | +0.00(+0.00%) |
Dec 27, 2006 | 25.25 | 25.53 | 25.20 | 25.47 | 390,623 | +0.16(+0.63%) |
Dec 26, 2006 | 25.31 | 25.50 | 25.14 | 25.31 | 259,785 | -0.03(-0.13%) |
Dec 22, 2006 | 25.30 | 25.37 | 25.09 | 25.34 | 709,365 | +0.05(+0.19%) |
Dec 21, 2006 | 25.14 | 25.47 | 25.02 | 25.30 | 985,544 | +0.25(+1.00%) |
Dec 20, 2006 | 25.01 | 25.14 | 24.96 | 25.04 | 450,525 | -0.02(-0.08%) |
Dec 19, 2006 | 25.14 | 25.14 | 24.97 | 25.06 | 358,150 | -0.08(-0.31%) |
Dec 18, 2006 | 25.08 | 25.41 | 24.99 | 25.14 | 482,368 | +0.05(+0.21%) |
Dec 15, 2006 | 25.22 | 25.31 | 25.09 | 25.09 | 452,417 | -0.02(-0.06%) |
Dec 14, 2006 | 24.93 | 25.26 | 24.78 | 25.11 | 362,564 | +0.23(+0.92%) |
Dec 13, 2006 | 25.05 | 25.07 | 24.72 | 24.88 | 463,136 | -0.09(-0.37%) |
Dec 12, 2006 | 25.00 | 25.13 | 24.82 | 24.97 | 923,436 | +0.01(+0.03%) |
Dec 11, 2006 | 25.08 | 25.14 | 24.91 | 24.96 | 675,000 | -0.16(-0.64%) |
Dec 08, 2006 | 25.34 | 25.51 | 25.02 | 25.12 | 539,432 | -0.16(-0.61%) |
Dec 07, 2006 | 25.30 | 25.63 | 25.18 | 25.28 | 702,744 | -0.30(-1.18%) |
Dec 06, 2006 | 25.50 | 26.30 | 25.44 | 25.58 | 2,259,880 | +0.08(+0.31%) |
Dec 05, 2006 | 24.79 | 25.69 | 24.78 | 25.50 | 1,747,560 | +0.67(+2.68%) |
Dec 04, 2006 | 24.35 | 25.03 | 24.35 | 24.84 | 1,014,234 | +0.42(+1.71%) |
Dec 01, 2006 | 24.09 | 24.42 | 23.98 | 24.42 | 1,949,651 | +0.16(+0.64%) |
Nov 30, 2006 | 24.07 | 24.42 | 24.03 | 24.26 | 525,876 | +0.28(+1.15%) |
Nov 29, 2006 | 23.91 | 24.06 | 23.84 | 23.99 | 500,023 | +0.16(+0.67%) |
Nov 28, 2006 | 23.67 | 24.01 | 23.58 | 23.83 | 922,174 | +0.07(+0.28%) |
Nov 27, 2006 | 24.39 | 24.39 | 23.56 | 23.76 | 1,012,658 | -0.62(-2.56%) |
Nov 24, 2006 | 24.42 | 24.43 | 24.32 | 24.39 | 116,651 | -0.04(-0.16%) |
Nov 22, 2006 | 24.42 | 24.47 | 24.20 | 24.42 | 413,008 | +0.01(+0.04%) |
Nov 21, 2006 | 24.05 | 24.56 | 24.05 | 24.41 | 483,314 | -0.05(-0.21%) |
Nov 20, 2006 | 24.29 | 24.56 | 24.23 | 24.46 | 680,675 | -0.20(-0.81%) |
Nov 17, 2006 | 24.83 | 24.83 | 24.55 | 24.66 | 370,131 | -0.01(-0.03%) |
Nov 16, 2006 | 24.41 | 24.77 | 24.25 | 24.67 | 616,044 | +0.34(+1.41%) |
Nov 15, 2006 | 24.50 | 24.50 | 24.14 | 24.33 | 727,966 | -0.02(-0.06%) |
Nov 14, 2006 | 23.97 | 24.38 | 23.88 | 24.34 | 392,200 | +0.20(+0.83%) |
Nov 13, 2006 | 24.34 | 24.45 | 24.11 | 24.14 | 672,163 | +0.03(+0.12%) |
Nov 10, 2006 | 24.00 | 24.33 | 23.95 | 24.12 | 1,247,537 | -0.13(-0.55%) |
Nov 09, 2006 | 24.80 | 24.85 | 24.19 | 24.25 | 1,150,117 | -0.58(-2.33%) |
Nov 08, 2006 | 24.70 | 24.93 | 24.61 | 24.83 | 1,149,802 | -0.09(-0.37%) |
Nov 07, 2006 | 24.41 | 25.10 | 24.34 | 24.92 | 1,661,806 | +0.43(+1.74%) |
Nov 06, 2006 | 24.10 | 24.60 | 24.10 | 24.49 | 812,459 | +0.40(+1.67%) |
Nov 03, 2006 | 24.08 | 24.28 | 23.95 | 24.09 | 922,805 | +0.01(+0.04%) |
Nov 02, 2006 | 24.03 | 24.22 | 23.67 | 24.08 | 1,073,506 | -0.37(-1.50%) |
Nov 01, 2006 | 24.82 | 24.98 | 24.44 | 24.45 | 1,562,495 | -0.20(-0.80%) |
Oct 31, 2006 | 24.40 | 24.95 | 24.39 | 24.65 | 1,008,244 | +0.25(+1.01%) |
Oct 30, 2006 | 24.04 | 24.52 | 23.98 | 24.40 | 1,120,797 | +0.21(+0.88%) |
Oct 27, 2006 | 24.44 | 24.44 | 23.79 | 24.19 | 880,243 | -0.25(-1.04%) |
Oct 26, 2006 | 24.07 | 24.74 | 23.98 | 24.44 | 1,331,084 | +0.69(+2.90%) |
Oct 25, 2006 | 24.20 | 24.26 | 23.71 | 23.75 | 959,692 | -0.22(-0.91%) |
Oct 24, 2006 | 23.79 | 24.08 | 23.76 | 23.97 | 540,063 | -0.06(-0.24%) |
Oct 23, 2006 | 23.63 | 24.18 | 23.48 | 24.03 | 680,990 | +0.40(+1.68%) |
Oct 20, 2006 | 24.06 | 24.11 | 23.56 | 23.63 | 1,084,540 | -0.42(-1.75%) |
Oct 19, 2006 | 24.39 | 24.39 | 23.79 | 24.05 | 1,092,422 | -0.26(-1.07%) |
Oct 18, 2006 | 24.17 | 24.58 | 24.16 | 24.31 | 1,408,641 | +0.19(+0.80%) |
Oct 17, 2006 | 23.92 | 24.24 | 23.86 | 24.12 | 1,033,466 | -0.07(-0.30%) |
Oct 16, 2006 | 24.06 | 24.34 | 23.76 | 24.19 | 2,302,757 | +0.06(+0.24%) |
Oct 13, 2006 | 23.86 | 24.37 | 23.81 | 24.13 | 1,551,145 | +0.15(+0.61%) |
Oct 12, 2006 | 23.15 | 24.34 | 23.15 | 23.99 | 3,318,883 | +0.84(+3.62%) |
Oct 11, 2006 | 22.75 | 23.31 | 22.49 | 23.15 | 1,812,191 | +0.41(+1.78%) |
Oct 10, 2006 | 22.21 | 23.00 | 22.20 | 22.75 | 861,011 | +0.16(+0.72%) |
Oct 09, 2006 | 22.23 | 22.84 | 22.15 | 22.58 | 918,391 | +0.49(+2.23%) |
Oct 06, 2006 | 22.30 | 22.30 | 22.09 | 22.09 | 350,268 | -0.27(-1.19%) |
Oct 05, 2006 | 21.83 | 22.36 | 21.76 | 22.36 | 1,041,348 | +0.47(+2.16%) |
Oct 04, 2006 | 21.66 | 22.10 | 21.66 | 21.89 | 563,708 | +0.10(+0.45%) |
Oct 03, 2006 | 21.81 | 21.88 | 21.65 | 21.79 | 747,513 | -0.10(-0.44%) |
Oct 02, 2006 | 21.95 | 21.95 | 21.67 | 21.88 | 503,807 | +0.00(+0.00%) |
Sep 29, 2006 | 21.95 | 22.01 | 21.85 | 21.88 | 408,594 | -0.03(-0.12%) |
Sep 28, 2006 | 22.12 | 22.14 | 21.85 | 21.91 | 578,526 | -0.29(-1.30%) |
Sep 27, 2006 | 22.09 | 22.23 | 21.93 | 22.20 | 863,534 | +0.15(+0.69%) |
Sep 26, 2006 | 21.92 | 22.13 | 21.77 | 22.04 | 785,976 | +0.18(+0.84%) |
Sep 25, 2006 | 21.52 | 22.00 | 21.49 | 21.86 | 674,054 | +0.33(+1.52%) |
Sep 22, 2006 | 21.52 | 21.62 | 21.38 | 21.53 | 386,840 | +0.08(+0.35%) |
Sep 21, 2006 | 21.39 | 21.65 | 21.30 | 21.46 | 687,611 | +0.06(+0.27%) |
Sep 20, 2006 | 21.20 | 21.62 | 21.18 | 21.40 | 847,770 | +0.20(+0.94%) |
Sep 19, 2006 | 21.77 | 21.77 | 21.15 | 21.20 | 1,422,198 | -0.72(-3.30%) |
Sep 18, 2006 | 22.36 | 22.52 | 21.83 | 21.92 | 1,279,064 | -0.55(-2.46%) |
Sep 15, 2006 | 22.20 | 22.53 | 22.20 | 22.48 | 1,517,726 | +0.36(+1.64%) |
Sep 14, 2006 | 22.17 | 22.34 | 21.97 | 22.11 | 837,996 | +0.03(+0.11%) |
Sep 13, 2006 | 21.52 | 22.18 | 21.51 | 22.09 | 1,359,774 | +0.74(+3.46%) |
Sep 12, 2006 | 21.17 | 21.39 | 21.17 | 21.35 | 488,043 | +0.18(+0.87%) |
Sep 11, 2006 | 21.08 | 21.24 | 21.04 | 21.17 | 435,707 | -0.04(-0.21%) |
Sep 08, 2006 | 21.12 | 21.25 | 21.05 | 21.21 | 375,805 | +0.07(+0.33%) |
Sep 07, 2006 | 21.08 | 21.19 | 20.92 | 21.14 | 439,491 | -0.02(-0.07%) |
Sep 06, 2006 | 21.00 | 21.39 | 21.00 | 21.16 | 619,197 | +0.22(+1.05%) |
Sep 05, 2006 | 21.29 | 21.31 | 20.89 | 20.94 | 366,032 | -0.28(-1.30%) |
Sep 01, 2006 | 21.22 | 21.36 | 21.09 | 21.21 | 351,214 | +0.06(+0.27%) |
Aug 31, 2006 | 21.07 | 21.24 | 21.07 | 21.16 | 209,341 | +0.06(+0.30%) |
Aug 30, 2006 | 20.70 | 21.23 | 20.70 | 21.09 | 520,516 | +0.26(+1.26%) |
Aug 29, 2006 | 20.84 | 20.92 | 20.54 | 20.83 | 681,621 | -0.09(-0.44%) |
Aug 28, 2006 | 20.68 | 20.93 | 20.63 | 20.92 | 489,934 | +0.11(+0.55%) |
Aug 25, 2006 | 20.63 | 20.95 | 20.57 | 20.81 | 349,323 | -0.12(-0.59%) |
Aug 24, 2006 | 21.14 | 21.14 | 20.81 | 20.93 | 540,694 | -0.13(-0.62%) |
Aug 23, 2006 | 21.31 | 21.39 | 20.99 | 21.06 | 574,428 | -0.31(-1.44%) |
Aug 22, 2006 | 21.78 | 21.78 | 21.37 | 21.37 | 509,481 | -0.36(-1.66%) |
Aug 21, 2006 | 21.77 | 21.81 | 21.66 | 21.73 | 570,645 | -0.20(-0.93%) |
Aug 18, 2006 | 21.94 | 21.98 | 21.71 | 21.93 | 411,116 | +0.00(+0.00%) |
Aug 17, 2006 | 22.05 | 22.09 | 21.84 | 21.93 | 449,895 | -0.08(-0.36%) |
Aug 16, 2006 | 21.72 | 22.20 | 21.72 | 22.01 | 990,904 | +0.29(+1.36%) |
Aug 15, 2006 | 21.57 | 21.88 | 21.44 | 21.72 | 1,401,075 | +0.30(+1.41%) |
Aug 14, 2006 | 21.43 | 21.64 | 21.22 | 21.42 | 452,732 | +0.33(+1.55%) |
Aug 11, 2006 | 20.93 | 21.26 | 20.85 | 21.09 | 466,289 | +0.26(+1.25%) |
Aug 10, 2006 | 20.68 | 20.89 | 20.54 | 20.83 | 535,964 | +0.13(+0.63%) |
Aug 09, 2006 | 20.69 | 21.08 | 20.67 | 20.70 | 541,324 | +0.07(+0.34%) |
Aug 08, 2006 | 20.99 | 21.24 | 20.61 | 20.63 | 455,254 | -0.33(-1.57%) |
Aug 07, 2006 | 21.00 | 21.27 | 20.94 | 20.96 | 428,771 | -0.13(-0.63%) |
Aug 04, 2006 | 21.04 | 21.22 | 20.98 | 21.09 | 449,264 | +0.15(+0.70%) |
Aug 03, 2006 | 20.62 | 21.05 | 20.59 | 20.95 | 425,619 | -0.15(-0.71%) |
Aug 02, 2006 | 20.70 | 21.29 | 20.65 | 21.10 | 684,773 | +0.47(+2.29%) |
Aug 01, 2006 | 20.62 | 20.69 | 20.33 | 20.62 | 431,294 | +0.01(+0.03%) |
Jul 31, 2006 | 20.93 | 21.05 | 20.60 | 20.62 | 569,699 | -0.60(-2.84%) |
Jul 28, 2006 | 20.25 | 21.26 | 20.22 | 21.22 | 1,876,823 | +0.89(+4.38%) |
Jul 27, 2006 | 19.59 | 20.41 | 19.56 | 20.33 | 1,570,377 | +1.17(+6.11%) |
Jul 26, 2006 | 19.14 | 19.21 | 18.84 | 19.16 | 722,606 | +0.14(+0.72%) |
Jul 25, 2006 | 19.49 | 19.61 | 18.89 | 19.02 | 1,051,437 | -0.40(-2.06%) |
Jul 24, 2006 | 18.78 | 19.47 | 18.76 | 19.42 | 553,935 | +0.32(+1.68%) |
Jul 21, 2006 | 19.14 | 19.21 | 18.98 | 19.10 | 593,029 | -0.03(-0.18%) |
Jul 20, 2006 | 19.37 | 19.47 | 19.09 | 19.14 | 598,704 | -0.16(-0.81%) |
Jul 19, 2006 | 18.80 | 19.43 | 18.76 | 19.29 | 946,766 | +0.65(+3.49%) |
Jul 18, 2006 | 18.41 | 18.69 | 18.30 | 18.64 | 860,066 | +0.30(+1.63%) |
Jul 17, 2006 | 18.21 | 18.49 | 18.18 | 18.34 | 522,092 | +0.10(+0.57%) |
Jul 14, 2006 | 18.08 | 18.25 | 17.79 | 18.24 | 948,973 | +0.16(+0.88%) |
Jul 13, 2006 | 18.47 | 18.47 | 18.05 | 18.08 | 1,117,329 | -0.45(-2.45%) |
Jul 12, 2006 | 18.71 | 19.05 | 18.48 | 18.53 | 1,123,634 | -0.31(-1.63%) |
Jul 11, 2006 | 19.32 | 19.32 | 18.72 | 18.84 | 977,663 | -0.48(-2.46%) |
Jul 10, 2006 | 19.33 | 19.55 | 19.15 | 19.32 | 523,669 | +0.05(+0.25%) |
Jul 07, 2006 | 19.38 | 19.57 | 19.27 | 19.27 | 414,899 | -0.08(-0.39%) |
Jul 06, 2006 | 19.35 | 19.48 | 19.24 | 19.35 | 351,529 | +0.03(+0.15%) |
Jul 05, 2006 | 19.19 | 19.36 | 19.10 | 19.32 | 342,386 | -0.10(-0.49%) |
Jul 03, 2006 | 19.37 | 19.48 | 19.33 | 19.41 | 190,109 | +0.02(+0.10%) |
Jun 30, 2006 | 19.41 | 19.44 | 19.11 | 19.39 | 500,023 | +0.23(+1.17%) |
Jun 29, 2006 | 18.48 | 19.18 | 18.46 | 19.17 | 922,174 | +0.76(+4.15%) |
Jun 28, 2006 | 18.01 | 18.46 | 17.97 | 18.40 | 877,090 | +0.37(+2.08%) |
Jun 27, 2006 | 18.36 | 18.47 | 17.86 | 18.03 | 962,529 | -0.40(-2.15%) |
Jun 26, 2006 | 18.41 | 18.48 | 18.08 | 18.43 | 934,785 | -0.11(-0.62%) |
Jun 23, 2006 | 18.61 | 18.77 | 18.52 | 18.54 | 576,004 | -0.15(-0.80%) |
Jun 22, 2006 | 18.82 | 18.82 | 18.56 | 18.69 | 354,052 | -0.06(-0.34%) |
Jun 21, 2006 | 18.70 | 18.93 | 18.59 | 18.75 | 524,299 | +0.10(+0.54%) |
Jun 20, 2006 | 18.67 | 18.79 | 18.49 | 18.65 | 437,914 | -0.10(-0.54%) |
Jun 19, 2006 | 19.05 | 19.11 | 18.65 | 18.75 | 468,181 | -0.23(-1.22%) |
Jun 16, 2006 | 19.13 | 19.13 | 18.89 | 18.98 | 464,713 | -0.09(-0.48%) |
Jun 15, 2006 | 18.33 | 19.25 | 18.24 | 19.08 | 823,494 | +0.78(+4.28%) |
Jun 14, 2006 | 18.59 | 18.60 | 18.13 | 18.29 | 1,060,580 | -0.37(-2.00%) |
Jun 13, 2006 | 17.60 | 19.20 | 17.58 | 18.67 | 2,580,513 | -0.72(-3.73%) |
Jun 12, 2006 | 19.92 | 19.94 | 19.35 | 19.39 | 576,950 | -0.53(-2.67%) |
Jun 09, 2006 | 19.97 | 20.20 | 19.88 | 19.92 | 365,086 | +0.02(+0.10%) |
Jun 08, 2006 | 19.94 | 19.97 | 19.13 | 19.90 | 1,058,688 | -0.07(-0.36%) |
Jun 07, 2006 | 20.28 | 20.46 | 19.98 | 19.98 | 487,728 | -0.24(-1.18%) |
Jun 06, 2006 | 20.41 | 20.41 | 20.01 | 20.21 | 318,741 | -0.12(-0.58%) |
Jun 05, 2006 | 20.66 | 20.78 | 20.33 | 20.33 | 303,293 | -0.39(-1.88%) |
Jun 02, 2006 | 20.75 | 20.96 | 20.52 | 20.72 | 334,820 | +0.10(+0.49%) |
Jun 01, 2006 | 20.70 | 20.83 | 20.48 | 20.62 | 472,279 | -0.09(-0.41%) |
May 31, 2006 | 20.75 | 20.85 | 20.41 | 20.71 | 433,501 | +0.42(+2.06%) |
May 30, 2006 | 20.62 | 20.62 | 20.28 | 20.29 | 441,067 | -0.33(-1.60%) |
May 26, 2006 | 20.43 | 20.69 | 20.43 | 20.62 | 545,423 | +0.24(+1.20%) |
May 25, 2006 | 19.95 | 20.39 | 19.90 | 20.37 | 392,200 | +0.50(+2.52%) |
May 24, 2006 | 19.86 | 20.23 | 19.51 | 19.87 | 937,623 | -0.22(-1.07%) |
May 23, 2006 | 20.46 | 20.75 | 20.09 | 20.09 | 320,317 | -0.37(-1.81%) |
May 22, 2006 | 20.14 | 20.60 | 19.86 | 20.46 | 616,359 | +0.06(+0.28%) |
May 19, 2006 | 20.11 | 20.52 | 20.01 | 20.40 | 743,414 | +0.37(+1.84%) |
May 18, 2006 | 20.38 | 20.49 | 20.01 | 20.03 | 1,195,201 | -0.43(-2.12%) |
May 17, 2006 | 20.98 | 20.98 | 20.38 | 20.47 | 897,583 | -0.57(-2.73%) |
May 16, 2006 | 20.66 | 21.16 | 20.53 | 21.04 | 538,171 | +0.42(+2.03%) |
May 15, 2006 | 20.49 | 20.81 | 20.24 | 20.62 | 618,251 | -0.18(-0.88%) |
May 12, 2006 | 21.01 | 21.25 | 20.54 | 20.81 | 1,076,343 | -0.23(-1.12%) |
May 11, 2006 | 21.65 | 21.65 | 20.69 | 21.04 | 956,224 | -0.63(-2.90%) |
May 10, 2006 | 21.91 | 22.14 | 21.66 | 21.67 | 447,057 | -0.47(-2.11%) |
May 09, 2006 | 22.07 | 22.35 | 22.01 | 22.14 | 736,794 | +0.01(+0.03%) |
May 08, 2006 | 21.84 | 22.20 | 21.84 | 22.13 | 698,646 | +0.32(+1.48%) |
May 05, 2006 | 21.08 | 21.94 | 21.08 | 21.81 | 1,003,830 | +1.04(+5.01%) |
May 04, 2006 | 20.63 | 21.25 | 20.45 | 20.77 | 674,369 | +0.12(+0.58%) |
May 03, 2006 | 20.82 | 20.82 | 20.49 | 20.65 | 480,476 | -0.01(-0.06%) |
May 02, 2006 | 21.05 | 21.06 | 20.46 | 20.66 | 1,049,545 | -0.39(-1.84%) |