Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.67 | 36.70 | 35.14 | 35.18 | 1,561,900 | -1.26(-3.46%) |
Apr 27, 2007 | 37.77 | 37.80 | 35.66 | 36.44 | 1,783,441 | +2.32(+6.80%) |
Apr 26, 2007 | 34.48 | 34.66 | 34.10 | 34.12 | 1,025,543 | -0.35(-1.01%) |
Apr 25, 2007 | 34.45 | 34.70 | 34.00 | 34.47 | 606,032 | +0.32(+0.94%) |
Apr 24, 2007 | 34.39 | 34.41 | 33.59 | 34.15 | 704,411 | -0.10(-0.28%) |
Apr 23, 2007 | 34.53 | 34.96 | 34.06 | 34.24 | 649,007 | -0.30(-0.86%) |
Apr 20, 2007 | 34.29 | 34.58 | 33.98 | 34.54 | 631,344 | +0.66(+1.95%) |
Apr 19, 2007 | 34.02 | 34.11 | 33.05 | 33.88 | 649,397 | -0.17(-0.51%) |
Apr 18, 2007 | 33.56 | 34.41 | 33.44 | 34.05 | 686,626 | +0.44(+1.32%) |
Apr 17, 2007 | 33.86 | 33.86 | 33.28 | 33.61 | 475,053 | -0.10(-0.28%) |
Apr 16, 2007 | 33.18 | 34.16 | 33.18 | 33.71 | 980,556 | +0.43(+1.28%) |
Apr 13, 2007 | 32.54 | 33.32 | 32.50 | 33.28 | 1,314,433 | +0.69(+2.11%) |
Apr 12, 2007 | 32.15 | 32.59 | 31.99 | 32.59 | 603,150 | +0.43(+1.32%) |
Apr 11, 2007 | 32.32 | 32.39 | 31.80 | 32.17 | 483,824 | -0.14(-0.43%) |
Apr 10, 2007 | 31.61 | 32.57 | 31.61 | 32.31 | 493,237 | +0.63(+1.97%) |
Apr 09, 2007 | 32.34 | 32.56 | 31.45 | 31.68 | 341,084 | -0.55(-1.70%) |
Apr 05, 2007 | 31.25 | 32.34 | 31.14 | 32.23 | 561,195 | +1.03(+3.31%) |
Apr 04, 2007 | 31.44 | 31.47 | 31.13 | 31.19 | 451,192 | -0.15(-0.47%) |
Apr 03, 2007 | 30.84 | 31.81 | 30.78 | 31.34 | 643,720 | +0.56(+1.84%) |
Apr 02, 2007 | 31.17 | 31.19 | 30.50 | 30.78 | 420,369 | -0.22(-0.70%) |
Mar 30, 2007 | 30.67 | 31.13 | 30.54 | 31.00 | 581,210 | +0.34(+1.11%) |
Mar 29, 2007 | 30.24 | 30.93 | 30.19 | 30.66 | 607,194 | +0.65(+2.17%) |
Mar 28, 2007 | 29.82 | 30.23 | 29.54 | 30.00 | 1,033,119 | -0.12(-0.40%) |
Mar 27, 2007 | 29.99 | 30.28 | 29.54 | 30.13 | 688,345 | +0.04(+0.14%) |
Mar 26, 2007 | 30.23 | 30.31 | 29.62 | 30.08 | 331,269 | -0.02(-0.06%) |
Mar 23, 2007 | 29.93 | 30.23 | 29.79 | 30.10 | 251,430 | +0.06(+0.20%) |
Mar 22, 2007 | 30.41 | 30.41 | 29.81 | 30.04 | 771,741 | -0.56(-1.85%) |
Mar 21, 2007 | 30.32 | 30.69 | 29.87 | 30.60 | 371,889 | +0.37(+1.24%) |
Mar 20, 2007 | 29.30 | 30.62 | 29.16 | 30.23 | 538,746 | +0.86(+2.93%) |
Mar 19, 2007 | 29.20 | 29.72 | 29.20 | 29.37 | 374,711 | +0.08(+0.27%) |
Mar 16, 2007 | 29.58 | 29.62 | 28.86 | 29.29 | 769,932 | -0.30(-1.03%) |
Mar 15, 2007 | 29.29 | 29.80 | 29.29 | 29.60 | 240,703 | +0.06(+0.21%) |
Mar 14, 2007 | 29.51 | 29.84 | 28.76 | 29.54 | 572,901 | -0.04(-0.15%) |
Mar 13, 2007 | 30.60 | 30.47 | 29.47 | 29.58 | 440,184 | -1.02(-3.32%) |
Mar 12, 2007 | 30.34 | 30.64 | 30.05 | 30.60 | 421,422 | +0.53(+1.76%) |
Mar 09, 2007 | 30.14 | 30.18 | 29.65 | 30.07 | 412,365 | +0.07(+0.23%) |
Mar 08, 2007 | 29.75 | 30.28 | 29.70 | 30.00 | 577,541 | +0.54(+1.83%) |
Mar 07, 2007 | 29.47 | 29.78 | 29.12 | 29.46 | 793,557 | -0.04(-0.15%) |
Mar 06, 2007 | 29.14 | 29.88 | 28.72 | 29.50 | 820,372 | +0.69(+2.38%) |
Mar 05, 2007 | 28.91 | 29.46 | 28.63 | 28.81 | 668,664 | -0.17(-0.57%) |
Mar 02, 2007 | 29.93 | 30.19 | 28.97 | 28.98 | 687,329 | -1.33(-4.39%) |
Mar 01, 2007 | 29.87 | 30.58 | 29.41 | 30.31 | 709,042 | +0.10(+0.34%) |
Feb 28, 2007 | 30.63 | 30.75 | 29.60 | 30.20 | 1,021,108 | -0.56(-1.84%) |
Feb 27, 2007 | 30.80 | 31.31 | 30.31 | 30.77 | 1,045,335 | -0.36(-1.14%) |
Feb 26, 2007 | 31.19 | 31.60 | 30.85 | 31.13 | 627,243 | -0.10(-0.31%) |
Feb 23, 2007 | 31.06 | 31.70 | 31.01 | 31.22 | 844,995 | +0.06(+0.20%) |
Feb 22, 2007 | 31.08 | 31.18 | 30.62 | 31.16 | 634,929 | +0.21(+0.67%) |
Feb 21, 2007 | 30.35 | 31.18 | 30.20 | 30.95 | 629,328 | +0.51(+1.68%) |
Feb 20, 2007 | 30.49 | 30.59 | 30.00 | 30.44 | 617,564 | -0.25(-0.82%) |
Feb 16, 2007 | 30.46 | 30.69 | 30.40 | 30.69 | 488,032 | +0.22(+0.71%) |
Feb 15, 2007 | 30.12 | 30.87 | 29.87 | 30.47 | 794,279 | +0.27(+0.89%) |
Feb 14, 2007 | 29.72 | 30.86 | 29.71 | 30.20 | 743,816 | +0.45(+1.52%) |
Feb 13, 2007 | 29.57 | 29.76 | 29.32 | 29.75 | 480,200 | +0.10(+0.32%) |
Feb 12, 2007 | 29.92 | 29.98 | 29.36 | 29.66 | 945,831 | -0.28(-0.93%) |
Feb 09, 2007 | 30.17 | 30.59 | 29.86 | 29.93 | 1,075,683 | -0.35(-1.15%) |
Feb 08, 2007 | 28.33 | 31.19 | 27.84 | 30.28 | 3,253,577 | +3.69(+13.89%) |
Feb 07, 2007 | 26.94 | 27.28 | 26.26 | 26.59 | 1,214,765 | -1.01(-3.65%) |
Feb 06, 2007 | 27.41 | 27.74 | 27.29 | 27.60 | 371,964 | +0.16(+0.57%) |
Feb 05, 2007 | 27.45 | 27.69 | 27.25 | 27.44 | 568,600 | +0.04(+0.16%) |
Feb 02, 2007 | 27.14 | 27.47 | 27.08 | 27.40 | 353,122 | +0.28(+1.03%) |
Feb 01, 2007 | 26.99 | 27.22 | 26.62 | 27.12 | 399,107 | +0.26(+0.97%) |
Jan 31, 2007 | 26.02 | 27.16 | 25.81 | 26.86 | 1,084,256 | +0.76(+2.90%) |
Jan 30, 2007 | 27.64 | 27.64 | 25.74 | 26.10 | 1,410,273 | -1.54(-5.56%) |
Jan 29, 2007 | 27.72 | 27.77 | 27.20 | 27.64 | 361,287 | -0.09(-0.31%) |
Jan 26, 2007 | 27.63 | 27.85 | 27.07 | 27.73 | 429,470 | +0.17(+0.60%) |
Jan 25, 2007 | 27.59 | 27.84 | 27.32 | 27.56 | 681,547 | -0.01(-0.03%) |
Jan 24, 2007 | 27.41 | 27.58 | 27.28 | 27.57 | 442,569 | +0.25(+0.92%) |
Jan 23, 2007 | 27.02 | 27.52 | 26.95 | 27.32 | 382,822 | +0.33(+1.22%) |
Jan 22, 2007 | 27.17 | 27.17 | 26.55 | 26.99 | 404,784 | -0.09(-0.32%) |
Jan 19, 2007 | 27.07 | 27.38 | 26.86 | 27.08 | 365,731 | -0.09(-0.32%) |
Jan 18, 2007 | 28.00 | 28.01 | 27.10 | 27.16 | 358,500 | -0.83(-2.98%) |
Jan 17, 2007 | 27.93 | 28.42 | 27.84 | 28.00 | 185,898 | +0.07(+0.25%) |
Jan 16, 2007 | 28.35 | 28.56 | 27.81 | 27.93 | 337,309 | -0.30(-1.08%) |
Jan 12, 2007 | 28.01 | 28.31 | 27.80 | 28.23 | 248,237 | +0.17(+0.59%) |
Jan 11, 2007 | 27.42 | 28.23 | 27.39 | 28.07 | 506,484 | +0.63(+2.31%) |
Jan 10, 2007 | 26.95 | 27.48 | 26.81 | 27.43 | 326,229 | +0.27(+0.99%) |
Jan 09, 2007 | 27.76 | 27.98 | 26.75 | 27.16 | 592,910 | -0.46(-1.67%) |
Jan 08, 2007 | 27.60 | 27.81 | 27.01 | 27.62 | 661,452 | +0.18(+0.67%) |
Jan 05, 2007 | 27.96 | 28.23 | 27.41 | 27.44 | 814,327 | -0.69(-2.44%) |
Jan 04, 2007 | 27.68 | 28.26 | 27.33 | 28.13 | 496,925 | +0.36(+1.28%) |
Jan 03, 2007 | 27.65 | 28.08 | 27.20 | 27.77 | 604,187 | +0.11(+0.41%) |
Dec 29, 2006 | 28.09 | 28.34 | 27.62 | 27.66 | 352,924 | -0.45(-1.61%) |
Dec 28, 2006 | 28.40 | 28.61 | 28.11 | 28.11 | 281,527 | -0.30(-1.04%) |
Dec 27, 2006 | 28.12 | 28.56 | 28.12 | 28.41 | 277,917 | +0.23(+0.80%) |
Dec 26, 2006 | 27.81 | 28.39 | 27.81 | 28.18 | 291,572 | +0.54(+1.95%) |
Dec 22, 2006 | 27.65 | 27.86 | 27.44 | 27.64 | 212,814 | -0.08(-0.28%) |
Dec 21, 2006 | 28.10 | 28.26 | 27.46 | 27.72 | 348,923 | -0.12(-0.44%) |
Dec 20, 2006 | 27.63 | 28.48 | 27.63 | 27.84 | 535,975 | +0.30(+1.10%) |
Dec 19, 2006 | 27.63 | 27.73 | 27.20 | 27.54 | 333,930 | -0.19(-0.69%) |
Dec 18, 2006 | 28.42 | 28.58 | 27.72 | 27.73 | 461,794 | -0.64(-2.27%) |
Dec 15, 2006 | 27.62 | 28.61 | 27.42 | 28.37 | 1,305,601 | +0.75(+2.71%) |
Dec 14, 2006 | 27.04 | 27.79 | 26.99 | 27.62 | 594,405 | +0.59(+2.19%) |
Dec 13, 2006 | 27.41 | 27.44 | 26.89 | 27.03 | 390,111 | -0.11(-0.42%) |
Dec 12, 2006 | 27.42 | 27.56 | 27.02 | 27.15 | 472,171 | -0.32(-1.17%) |
Dec 11, 2006 | 27.34 | 27.79 | 27.31 | 27.47 | 208,650 | +0.05(+0.19%) |
Dec 08, 2006 | 27.34 | 27.74 | 27.20 | 27.41 | 281,953 | +0.03(+0.13%) |
Dec 07, 2006 | 27.94 | 27.94 | 27.35 | 27.38 | 410,545 | -0.37(-1.35%) |
Dec 06, 2006 | 27.44 | 27.99 | 27.33 | 27.75 | 546,374 | +0.22(+0.79%) |
Dec 05, 2006 | 28.02 | 28.28 | 27.43 | 27.54 | 677,222 | -0.46(-1.65%) |
Dec 04, 2006 | 27.84 | 28.35 | 27.67 | 28.00 | 480,542 | +0.11(+0.41%) |
Dec 01, 2006 | 27.82 | 28.00 | 27.44 | 27.88 | 508,245 | -0.10(-0.37%) |
Nov 30, 2006 | 28.17 | 28.26 | 27.59 | 27.99 | 679,911 | -0.34(-1.20%) |
Nov 29, 2006 | 27.75 | 28.41 | 27.59 | 28.33 | 637,206 | +0.27(+0.96%) |
Nov 28, 2006 | 27.87 | 28.35 | 27.64 | 28.06 | 629,215 | +0.04(+0.16%) |
Nov 27, 2006 | 29.15 | 29.21 | 27.95 | 28.01 | 554,343 | -1.12(-3.85%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.89 | 29.14 | 117,633 | -0.14(-0.47%) |
Nov 22, 2006 | 29.49 | 29.49 | 28.94 | 29.27 | 276,995 | -0.12(-0.41%) |
Nov 21, 2006 | 29.38 | 29.58 | 29.23 | 29.40 | 677,313 | +0.03(+0.09%) |
Nov 20, 2006 | 29.02 | 29.54 | 28.96 | 29.37 | 884,019 | +0.70(+2.42%) |
Nov 17, 2006 | 28.86 | 29.01 | 28.35 | 28.67 | 457,219 | -0.23(-0.81%) |
Nov 16, 2006 | 28.72 | 28.93 | 28.43 | 28.91 | 607,803 | +0.30(+1.06%) |
Nov 15, 2006 | 28.92 | 29.02 | 28.50 | 28.61 | 658,693 | -0.63(-2.14%) |
Nov 14, 2006 | 28.48 | 29.27 | 28.42 | 29.23 | 932,074 | +0.73(+2.56%) |
Nov 13, 2006 | 27.92 | 28.50 | 27.85 | 28.50 | 529,529 | +0.48(+1.71%) |
Nov 10, 2006 | 27.95 | 28.06 | 27.31 | 28.02 | 646,545 | -0.04(-0.15%) |
Nov 09, 2006 | 28.20 | 28.40 | 28.00 | 28.07 | 816,420 | -0.07(-0.25%) |
Nov 08, 2006 | 27.37 | 28.37 | 27.32 | 28.14 | 834,559 | +0.48(+1.73%) |
Nov 07, 2006 | 27.48 | 28.17 | 27.42 | 27.66 | 759,303 | +0.17(+0.63%) |
Nov 06, 2006 | 26.98 | 27.68 | 26.81 | 27.48 | 544,655 | +0.54(+2.00%) |
Nov 03, 2006 | 26.98 | 27.30 | 26.76 | 26.95 | 624,533 | -0.05(-0.19%) |
Nov 02, 2006 | 26.83 | 27.21 | 26.55 | 27.00 | 440,043 | +0.10(+0.36%) |
Nov 01, 2006 | 28.02 | 28.02 | 26.84 | 26.90 | 585,783 | -0.85(-3.07%) |
Oct 31, 2006 | 27.39 | 27.92 | 27.28 | 27.75 | 788,574 | +0.30(+1.08%) |
Oct 30, 2006 | 26.95 | 27.62 | 26.95 | 27.46 | 1,111,607 | +0.33(+1.22%) |
Oct 27, 2006 | 26.63 | 27.80 | 26.63 | 27.13 | 1,279,738 | +0.31(+1.17%) |
Oct 26, 2006 | 26.99 | 27.25 | 26.05 | 26.82 | 2,893,853 | +1.27(+4.97%) |
Oct 25, 2006 | 24.57 | 25.55 | 24.56 | 25.55 | 715,935 | +0.88(+3.56%) |
Oct 24, 2006 | 25.02 | 25.11 | 24.55 | 24.67 | 414,893 | -0.43(-1.70%) |
Oct 23, 2006 | 25.20 | 25.76 | 25.05 | 25.09 | 705,282 | -0.22(-0.86%) |
Oct 20, 2006 | 25.29 | 25.37 | 25.10 | 25.31 | 559,758 | +0.17(+0.69%) |
Oct 19, 2006 | 24.34 | 25.17 | 24.13 | 25.14 | 537,431 | +0.72(+2.95%) |
Oct 18, 2006 | 24.72 | 24.73 | 24.15 | 24.42 | 419,116 | -0.05(-0.21%) |
Oct 17, 2006 | 24.70 | 24.85 | 24.30 | 24.47 | 952,681 | -0.48(-1.92%) |
Oct 16, 2006 | 24.55 | 25.03 | 24.40 | 24.95 | 324,941 | +0.43(+1.77%) |
Oct 13, 2006 | 24.33 | 25.03 | 24.22 | 24.51 | 494,459 | +0.23(+0.93%) |
Oct 12, 2006 | 23.37 | 24.33 | 23.30 | 24.29 | 705,305 | +1.12(+4.84%) |
Oct 11, 2006 | 23.30 | 23.43 | 22.84 | 23.17 | 522,038 | -0.14(-0.60%) |
Oct 10, 2006 | 23.14 | 23.50 | 22.89 | 23.30 | 378,901 | +0.08(+0.34%) |
Oct 09, 2006 | 23.24 | 23.29 | 23.01 | 23.23 | 633,165 | -0.06(-0.26%) |
Oct 06, 2006 | 23.80 | 23.98 | 23.29 | 23.29 | 592,427 | -0.69(-2.86%) |
Oct 05, 2006 | 23.70 | 24.04 | 23.50 | 23.97 | 461,059 | +0.19(+0.80%) |
Oct 04, 2006 | 22.99 | 23.83 | 22.85 | 23.78 | 639,953 | +0.73(+3.17%) |
Oct 03, 2006 | 23.12 | 23.29 | 22.91 | 23.05 | 423,700 | -0.04(-0.19%) |
Oct 02, 2006 | 23.55 | 23.68 | 23.08 | 23.10 | 393,461 | -0.50(-2.14%) |
Sep 29, 2006 | 23.54 | 24.08 | 23.54 | 23.60 | 719,164 | -0.01(-0.04%) |
Sep 28, 2006 | 23.37 | 23.91 | 23.19 | 23.61 | 1,401,840 | +0.42(+1.80%) |
Sep 27, 2006 | 23.33 | 23.66 | 23.09 | 23.19 | 511,896 | -0.27(-1.15%) |
Sep 26, 2006 | 23.40 | 23.66 | 23.17 | 23.46 | 337,895 | -0.01(-0.04%) |
Sep 25, 2006 | 22.92 | 23.55 | 22.91 | 23.47 | 429,331 | +0.33(+1.43%) |
Sep 22, 2006 | 23.36 | 23.40 | 22.95 | 23.14 | 370,123 | -0.36(-1.52%) |
Sep 21, 2006 | 23.61 | 24.03 | 23.29 | 23.50 | 553,517 | -0.04(-0.18%) |
Sep 20, 2006 | 23.89 | 23.91 | 23.13 | 23.54 | 721,704 | -0.16(-0.66%) |
Sep 19, 2006 | 23.67 | 24.03 | 23.17 | 23.70 | 550,497 | -0.03(-0.11%) |
Sep 18, 2006 | 23.55 | 23.98 | 23.50 | 23.72 | 314,415 | +0.06(+0.26%) |
Sep 15, 2006 | 24.07 | 24.07 | 23.45 | 23.66 | 817,891 | -0.18(-0.76%) |
Sep 14, 2006 | 23.82 | 23.90 | 23.61 | 23.84 | 640,329 | -0.14(-0.58%) |
Sep 13, 2006 | 24.16 | 24.23 | 23.82 | 23.98 | 738,299 | +0.07(+0.29%) |
Sep 12, 2006 | 23.64 | 23.99 | 23.55 | 23.91 | 845,994 | +0.22(+0.92%) |
Sep 11, 2006 | 23.50 | 23.90 | 23.30 | 23.70 | 475,998 | -0.02(-0.07%) |
Sep 08, 2006 | 23.50 | 23.80 | 23.49 | 23.71 | 609,300 | +0.27(+1.15%) |
Sep 07, 2006 | 23.49 | 23.67 | 22.86 | 23.44 | 1,465,238 | -0.07(-0.30%) |
Sep 06, 2006 | 23.87 | 24.02 | 23.51 | 23.51 | 730,188 | -0.57(-2.38%) |
Sep 05, 2006 | 23.80 | 24.10 | 23.62 | 24.09 | 618,347 | +0.20(+0.84%) |
Sep 01, 2006 | 24.07 | 24.14 | 23.83 | 23.89 | 683,822 | -0.18(-0.76%) |
Aug 31, 2006 | 23.17 | 24.11 | 23.11 | 24.07 | 1,777,385 | +0.85(+3.67%) |
Aug 30, 2006 | 22.48 | 23.42 | 22.38 | 23.22 | 1,106,185 | +0.89(+3.97%) |
Aug 29, 2006 | 22.33 | 22.36 | 21.66 | 22.33 | 630,554 | +0.09(+0.39%) |
Aug 28, 2006 | 21.91 | 22.31 | 21.91 | 22.24 | 735,781 | +0.22(+0.99%) |
Aug 25, 2006 | 21.70 | 22.11 | 21.70 | 22.03 | 340,574 | +0.19(+0.88%) |
Aug 24, 2006 | 21.98 | 22.03 | 21.64 | 21.84 | 374,479 | -0.19(-0.87%) |
Aug 23, 2006 | 22.38 | 22.38 | 21.77 | 22.03 | 347,994 | -0.29(-1.28%) |
Aug 22, 2006 | 21.95 | 22.46 | 21.95 | 22.31 | 368,161 | +0.26(+1.18%) |
Aug 21, 2006 | 22.12 | 22.36 | 21.86 | 22.05 | 497,177 | -0.26(-1.17%) |
Aug 18, 2006 | 22.84 | 22.84 | 21.73 | 22.31 | 467,633 | -0.41(-1.80%) |
Aug 17, 2006 | 22.00 | 22.89 | 22.00 | 22.72 | 747,393 | +0.58(+2.63%) |
Aug 16, 2006 | 21.89 | 22.23 | 21.65 | 22.14 | 525,845 | +0.36(+1.68%) |
Aug 15, 2006 | 21.04 | 21.80 | 21.03 | 21.78 | 947,750 | +0.90(+4.33%) |
Aug 14, 2006 | 20.80 | 21.16 | 20.59 | 20.87 | 791,419 | +0.35(+1.69%) |
Aug 11, 2006 | 20.57 | 20.63 | 20.38 | 20.52 | 373,447 | -0.10(-0.51%) |
Aug 10, 2006 | 20.12 | 20.73 | 20.12 | 20.63 | 505,670 | +0.43(+2.11%) |
Aug 09, 2006 | 20.42 | 21.10 | 20.15 | 20.20 | 1,045,997 | +0.03(+0.13%) |
Aug 08, 2006 | 20.42 | 20.71 | 20.13 | 20.18 | 340,810 | -0.28(-1.36%) |
Aug 07, 2006 | 20.69 | 20.79 | 20.28 | 20.45 | 413,228 | -0.37(-1.79%) |
Aug 04, 2006 | 20.98 | 21.12 | 20.57 | 20.83 | 828,345 | -0.02(-0.08%) |
Aug 03, 2006 | 20.45 | 20.96 | 20.25 | 20.85 | 700,715 | +0.17(+0.80%) |
Aug 02, 2006 | 20.30 | 20.78 | 20.21 | 20.68 | 1,203,858 | +0.31(+1.54%) |
Aug 01, 2006 | 20.65 | 20.96 | 20.19 | 20.37 | 738,709 | -0.48(-2.29%) |
Jul 31, 2006 | 21.07 | 21.22 | 20.65 | 20.85 | 697,813 | -0.37(-1.76%) |
Jul 28, 2006 | 21.17 | 21.68 | 21.12 | 21.22 | 789,412 | +0.10(+0.45%) |
Jul 27, 2006 | 21.00 | 21.27 | 20.97 | 21.12 | 1,064,890 | +0.27(+1.29%) |
Jul 26, 2006 | 21.18 | 21.39 | 20.77 | 20.85 | 761,690 | -0.42(-1.96%) |
Jul 25, 2006 | 21.67 | 21.77 | 20.93 | 21.27 | 1,139,518 | -0.34(-1.57%) |
Jul 24, 2006 | 20.63 | 21.74 | 20.59 | 21.61 | 974,136 | +0.98(+4.76%) |
Jul 21, 2006 | 20.76 | 21.04 | 20.62 | 20.63 | 1,064,697 | -0.16(-0.75%) |
Jul 20, 2006 | 21.12 | 21.55 | 20.72 | 20.79 | 1,224,170 | -0.49(-2.29%) |
Jul 19, 2006 | 21.01 | 21.64 | 20.66 | 21.27 | 3,231,235 | -0.98(-4.41%) |
Jul 18, 2006 | 21.98 | 22.56 | 21.81 | 22.25 | 780,126 | +0.29(+1.31%) |
Jul 17, 2006 | 22.51 | 22.68 | 21.69 | 21.97 | 1,189,015 | -0.49(-2.17%) |
Jul 14, 2006 | 22.71 | 22.81 | 22.29 | 22.45 | 847,699 | -0.40(-1.75%) |
Jul 13, 2006 | 23.13 | 23.20 | 22.78 | 22.85 | 1,355,116 | -0.36(-1.54%) |
Jul 12, 2006 | 23.03 | 23.56 | 22.81 | 23.21 | 2,667,496 | -0.01(-0.04%) |
Jul 11, 2006 | 21.50 | 23.33 | 21.37 | 23.22 | 13,526,179 | +4.41(+23.48%) |
Jul 10, 2006 | 18.74 | 18.93 | 18.64 | 18.80 | 1,043,561 | -0.06(-0.32%) |
Jul 07, 2006 | 19.39 | 19.52 | 18.86 | 18.86 | 760,897 | -0.52(-2.69%) |
Jul 06, 2006 | 19.29 | 19.58 | 19.26 | 19.39 | 908,337 | +0.05(+0.27%) |
Jul 05, 2006 | 19.62 | 19.81 | 19.19 | 19.33 | 1,268,199 | -0.50(-2.54%) |
Jul 03, 2006 | 19.66 | 19.90 | 19.66 | 19.84 | 631,576 | -0.06(-0.31%) |
Jun 30, 2006 | 20.12 | 20.12 | 19.17 | 19.90 | 6,714,799 | -0.12(-0.61%) |
Jun 29, 2006 | 19.33 | 20.02 | 19.26 | 20.02 | 862,663 | +0.71(+3.69%) |
Jun 28, 2006 | 19.24 | 19.35 | 19.09 | 19.31 | 1,483,064 | +0.36(+1.88%) |
Jun 27, 2006 | 19.53 | 19.73 | 18.94 | 18.95 | 1,002,950 | -0.76(-3.88%) |
Jun 26, 2006 | 19.64 | 19.77 | 19.55 | 19.72 | 874,861 | -0.02(-0.09%) |
Jun 23, 2006 | 19.72 | 19.78 | 19.67 | 19.73 | 549,350 | +0.04(+0.22%) |
Jun 22, 2006 | 20.59 | 20.59 | 19.61 | 19.69 | 959,008 | -0.86(-4.19%) |
Jun 21, 2006 | 20.53 | 20.62 | 20.42 | 20.55 | 350,967 | +0.06(+0.30%) |
Jun 20, 2006 | 20.51 | 20.62 | 20.45 | 20.49 | 422,619 | +0.01(+0.04%) |
Jun 19, 2006 | 20.51 | 20.62 | 20.40 | 20.48 | 292,588 | -0.10(-0.46%) |
Jun 16, 2006 | 20.59 | 20.85 | 20.53 | 20.58 | 521,216 | +0.04(+0.21%) |
Jun 15, 2006 | 20.42 | 20.69 | 20.41 | 20.53 | 812,807 | +0.13(+0.64%) |
Jun 14, 2006 | 20.58 | 20.73 | 20.28 | 20.40 | 493,522 | -0.17(-0.84%) |
Jun 13, 2006 | 20.65 | 20.85 | 20.52 | 20.58 | 475,961 | -0.07(-0.34%) |
Jun 12, 2006 | 21.54 | 21.68 | 20.64 | 20.65 | 955,128 | -0.97(-4.50%) |
Jun 09, 2006 | 22.11 | 22.12 | 21.51 | 21.62 | 548,554 | -0.51(-2.32%) |
Jun 08, 2006 | 22.34 | 22.55 | 21.80 | 22.13 | 690,651 | -0.28(-1.24%) |
Jun 07, 2006 | 21.71 | 22.62 | 21.71 | 22.41 | 582,128 | +0.69(+3.16%) |
Jun 06, 2006 | 21.83 | 22.07 | 21.51 | 21.72 | 403,681 | -0.14(-0.64%) |
Jun 05, 2006 | 22.04 | 22.24 | 21.79 | 21.86 | 674,290 | -0.26(-1.18%) |
Jun 02, 2006 | 22.69 | 22.95 | 22.11 | 22.12 | 552,207 | -0.52(-2.30%) |
Jun 01, 2006 | 22.25 | 22.67 | 22.14 | 22.64 | 329,351 | +0.39(+1.76%) |
May 31, 2006 | 22.24 | 22.39 | 21.98 | 22.25 | 820,939 | -0.14(-0.62%) |
May 30, 2006 | 22.86 | 23.03 | 22.31 | 22.39 | 582,042 | -0.55(-2.39%) |
May 26, 2006 | 22.74 | 22.99 | 22.48 | 22.94 | 615,906 | +0.28(+1.23%) |
May 25, 2006 | 22.24 | 22.93 | 22.20 | 22.66 | 1,706,688 | +0.47(+2.11%) |
May 24, 2006 | 21.86 | 22.33 | 21.73 | 22.19 | 1,136,359 | +0.33(+1.51%) |
May 23, 2006 | 21.58 | 22.48 | 21.42 | 21.86 | 1,198,983 | +0.54(+2.53%) |
May 22, 2006 | 21.38 | 21.48 | 21.10 | 21.32 | 499,559 | -0.03(-0.12%) |
May 19, 2006 | 21.38 | 21.55 | 21.03 | 21.35 | 434,949 | +0.03(+0.16%) |
May 18, 2006 | 21.18 | 21.56 | 21.12 | 21.32 | 486,834 | +0.23(+1.11%) |
May 17, 2006 | 20.89 | 21.18 | 20.85 | 21.08 | 466,358 | +0.25(+1.21%) |
May 16, 2006 | 20.59 | 21.18 | 20.25 | 20.83 | 814,781 | +0.21(+1.01%) |
May 15, 2006 | 20.59 | 20.75 | 20.44 | 20.62 | 412,630 | -0.06(-0.29%) |
May 12, 2006 | 21.03 | 21.05 | 20.62 | 20.68 | 424,650 | -0.35(-1.65%) |
May 11, 2006 | 21.62 | 21.63 | 20.87 | 21.03 | 506,023 | -0.64(-2.97%) |
May 10, 2006 | 21.55 | 21.74 | 21.38 | 21.67 | 370,027 | -0.05(-0.24%) |
May 09, 2006 | 21.83 | 21.88 | 21.56 | 21.72 | 368,623 | -0.07(-0.32%) |
May 08, 2006 | 21.16 | 21.94 | 21.16 | 21.79 | 696,366 | +0.63(+3.00%) |
May 05, 2006 | 20.95 | 21.42 | 20.79 | 21.16 | 610,957 | +0.26(+1.25%) |
May 04, 2006 | 21.02 | 21.05 | 20.48 | 20.90 | 884,231 | -0.03(-0.12%) |
May 03, 2006 | 20.85 | 21.05 | 20.81 | 20.92 | 573,591 | +0.12(+0.58%) |
May 02, 2006 | 20.59 | 20.98 | 20.29 | 20.80 | 1,399,529 | +0.17(+0.80%) |