Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.88 | 27.02 | 26.42 | 26.71 | 404,810 | -0.09(-0.32%) |
Apr 27, 2007 | 26.79 | 27.13 | 26.11 | 26.80 | 344,730 | -0.19(-0.70%) |
Apr 26, 2007 | 26.85 | 27.17 | 26.34 | 26.99 | 181,767 | +0.07(+0.27%) |
Apr 25, 2007 | 26.85 | 26.95 | 26.41 | 26.92 | 304,830 | +0.15(+0.56%) |
Apr 24, 2007 | 26.79 | 26.90 | 26.28 | 26.77 | 253,923 | +0.08(+0.29%) |
Apr 23, 2007 | 26.64 | 27.09 | 26.35 | 26.69 | 185,283 | +0.10(+0.37%) |
Apr 20, 2007 | 26.88 | 26.88 | 26.30 | 26.59 | 182,225 | +0.16(+0.62%) |
Apr 19, 2007 | 25.33 | 26.49 | 25.26 | 26.43 | 341,061 | +1.10(+4.34%) |
Apr 18, 2007 | 25.54 | 25.77 | 25.14 | 25.33 | 199,959 | -0.44(-1.70%) |
Apr 17, 2007 | 25.79 | 25.82 | 25.18 | 25.77 | 91,265 | +0.03(+0.10%) |
Apr 16, 2007 | 25.13 | 25.76 | 25.13 | 25.74 | 89,431 | +0.73(+2.90%) |
Apr 13, 2007 | 24.92 | 25.02 | 24.84 | 25.01 | 335,252 | +0.03(+0.10%) |
Apr 12, 2007 | 24.78 | 25.13 | 24.50 | 24.99 | 197,666 | +0.19(+0.76%) |
Apr 11, 2007 | 25.41 | 25.46 | 24.48 | 24.80 | 239,094 | -0.60(-2.37%) |
Apr 10, 2007 | 24.84 | 25.42 | 24.84 | 25.40 | 156,695 | +0.52(+2.10%) |
Apr 09, 2007 | 25.41 | 25.41 | 24.75 | 24.88 | 139,115 | -0.54(-2.14%) |
Apr 05, 2007 | 25.37 | 25.58 | 25.18 | 25.42 | 112,209 | +0.03(+0.13%) |
Apr 04, 2007 | 25.48 | 25.50 | 25.06 | 25.39 | 122,757 | -0.12(-0.49%) |
Apr 03, 2007 | 25.18 | 25.63 | 25.09 | 25.51 | 181,002 | +0.43(+1.69%) |
Apr 02, 2007 | 25.24 | 25.41 | 24.86 | 25.09 | 123,216 | -0.16(-0.65%) |
Mar 30, 2007 | 25.41 | 25.62 | 25.06 | 25.25 | 180,849 | -0.08(-0.34%) |
Mar 29, 2007 | 25.32 | 25.44 | 24.99 | 25.33 | 113,738 | +0.16(+0.65%) |
Mar 28, 2007 | 24.92 | 25.25 | 24.54 | 25.17 | 315,837 | +0.01(+0.03%) |
Mar 27, 2007 | 25.37 | 25.37 | 24.93 | 25.16 | 83,010 | -0.22(-0.85%) |
Mar 26, 2007 | 25.45 | 25.66 | 25.07 | 25.38 | 129,484 | -0.11(-0.44%) |
Mar 23, 2007 | 25.46 | 25.68 | 25.30 | 25.49 | 116,795 | +0.02(+0.08%) |
Mar 22, 2007 | 25.60 | 25.60 | 24.96 | 25.47 | 182,684 | -0.01(-0.03%) |
Mar 21, 2007 | 24.80 | 25.64 | 24.65 | 25.48 | 122,299 | +0.67(+2.69%) |
Mar 20, 2007 | 24.66 | 25.01 | 24.58 | 24.81 | 133,917 | +0.10(+0.40%) |
Mar 19, 2007 | 24.73 | 25.05 | 24.65 | 24.71 | 114,502 | -0.01(-0.05%) |
Mar 16, 2007 | 24.88 | 25.16 | 24.46 | 24.73 | 283,886 | -0.14(-0.58%) |
Mar 15, 2007 | 24.29 | 24.94 | 24.16 | 24.87 | 103,954 | +0.62(+2.56%) |
Mar 14, 2007 | 24.05 | 24.41 | 23.57 | 24.25 | 184,213 | +0.31(+1.28%) |
Mar 13, 2007 | 24.91 | 24.67 | 23.85 | 23.94 | 177,792 | -0.97(-3.89%) |
Mar 12, 2007 | 24.95 | 24.96 | 24.57 | 24.91 | 128,566 | +0.04(+0.16%) |
Mar 09, 2007 | 24.67 | 25.16 | 24.37 | 24.87 | 172,900 | +0.38(+1.55%) |
Mar 08, 2007 | 24.37 | 25.18 | 24.37 | 24.49 | 171,218 | +0.34(+1.41%) |
Mar 07, 2007 | 24.16 | 24.37 | 23.74 | 24.15 | 228,240 | -0.07(-0.30%) |
Mar 06, 2007 | 23.76 | 24.52 | 23.76 | 24.22 | 305,136 | +0.72(+3.06%) |
Mar 05, 2007 | 23.39 | 24.56 | 23.24 | 23.50 | 339,838 | -0.11(-0.47%) |
Mar 02, 2007 | 24.07 | 24.48 | 23.61 | 23.61 | 204,698 | -0.61(-2.51%) |
Mar 01, 2007 | 24.02 | 24.68 | 23.48 | 24.22 | 227,323 | -0.16(-0.67%) |
Feb 28, 2007 | 23.45 | 24.74 | 22.91 | 24.39 | 444,557 | +0.94(+4.02%) |
Feb 27, 2007 | 24.28 | 24.28 | 23.44 | 23.44 | 148,440 | -1.22(-4.96%) |
Feb 26, 2007 | 25.00 | 25.00 | 24.04 | 24.67 | 229,922 | -0.33(-1.33%) |
Feb 23, 2007 | 25.15 | 25.28 | 24.84 | 25.00 | 118,935 | -0.24(-0.96%) |
Feb 22, 2007 | 25.20 | 25.28 | 24.87 | 25.24 | 189,563 | -0.01(-0.05%) |
Feb 21, 2007 | 25.18 | 25.30 | 24.99 | 25.26 | 164,798 | -0.07(-0.28%) |
Feb 20, 2007 | 24.69 | 25.45 | 24.05 | 25.33 | 221,667 | +0.54(+2.19%) |
Feb 16, 2007 | 24.88 | 24.96 | 24.65 | 24.79 | 217,692 | -0.09(-0.37%) |
Feb 15, 2007 | 24.57 | 25.30 | 24.52 | 24.88 | 233,132 | +0.34(+1.39%) |
Feb 14, 2007 | 24.66 | 24.97 | 24.53 | 24.54 | 157,013 | -0.22(-0.87%) |
Feb 13, 2007 | 24.19 | 24.77 | 24.08 | 24.75 | 173,511 | +0.57(+2.35%) |
Feb 12, 2007 | 24.24 | 24.50 | 24.05 | 24.18 | 260,497 | -0.10(-0.40%) |
Feb 09, 2007 | 24.55 | 24.56 | 24.20 | 24.28 | 159,753 | -0.25(-1.01%) |
Feb 08, 2007 | 24.64 | 24.75 | 24.24 | 24.53 | 218,303 | -0.20(-0.79%) |
Feb 07, 2007 | 24.17 | 24.84 | 24.05 | 24.73 | 268,446 | +0.67(+2.80%) |
Feb 06, 2007 | 24.37 | 24.62 | 24.01 | 24.05 | 404,963 | -0.21(-0.86%) |
Feb 05, 2007 | 26.77 | 26.77 | 24.06 | 24.26 | 569,455 | -2.62(-9.73%) |
Feb 02, 2007 | 26.66 | 27.05 | 24.71 | 26.88 | 799,989 | -0.83(-3.00%) |
Feb 01, 2007 | 27.55 | 27.89 | 27.31 | 27.71 | 71,850 | +0.27(+1.00%) |
Jan 31, 2007 | 27.05 | 27.72 | 26.83 | 27.43 | 120,006 | +0.39(+1.45%) |
Jan 30, 2007 | 27.09 | 27.15 | 26.83 | 27.04 | 160,364 | +0.06(+0.22%) |
Jan 29, 2007 | 26.88 | 27.02 | 26.64 | 26.98 | 177,639 | +0.01(+0.05%) |
Jan 26, 2007 | 26.79 | 27.08 | 26.26 | 26.97 | 82,551 | +0.18(+0.66%) |
Jan 25, 2007 | 27.19 | 27.24 | 26.39 | 26.79 | 106,094 | -0.43(-1.56%) |
Jan 24, 2007 | 27.09 | 27.26 | 26.86 | 27.22 | 90,195 | +0.22(+0.80%) |
Jan 23, 2007 | 26.69 | 27.15 | 26.56 | 27.00 | 98,145 | +0.23(+0.85%) |
Jan 22, 2007 | 26.94 | 26.97 | 26.31 | 26.77 | 86,832 | -0.16(-0.61%) |
Jan 19, 2007 | 26.91 | 27.00 | 26.49 | 26.94 | 91,265 | +0.06(+0.22%) |
Jan 18, 2007 | 27.16 | 27.16 | 26.65 | 26.88 | 120,158 | -0.33(-1.20%) |
Jan 17, 2007 | 27.26 | 27.51 | 27.14 | 27.21 | 122,299 | -0.05(-0.19%) |
Jan 16, 2007 | 27.60 | 27.97 | 27.11 | 27.26 | 108,387 | -0.21(-0.76%) |
Jan 12, 2007 | 27.08 | 27.66 | 27.08 | 27.47 | 80,105 | +0.31(+1.13%) |
Jan 11, 2007 | 26.88 | 27.24 | 26.87 | 27.16 | 85,150 | +0.26(+0.97%) |
Jan 10, 2007 | 26.37 | 26.90 | 26.26 | 26.90 | 94,934 | +0.31(+1.16%) |
Jan 09, 2007 | 26.73 | 26.75 | 26.03 | 26.59 | 213,717 | -0.19(-0.71%) |
Jan 08, 2007 | 26.41 | 26.92 | 25.98 | 26.78 | 129,025 | +0.33(+1.24%) |
Jan 05, 2007 | 26.74 | 27.21 | 26.28 | 26.45 | 150,275 | -0.86(-3.16%) |
Jan 04, 2007 | 27.30 | 27.47 | 26.81 | 27.32 | 125,968 | +0.01(+0.05%) |
Jan 03, 2007 | 26.76 | 27.60 | 26.70 | 27.30 | 223,195 | +0.75(+2.81%) |
Dec 29, 2006 | 26.76 | 26.97 | 26.56 | 26.56 | 88,819 | -0.23(-0.85%) |
Dec 28, 2006 | 26.95 | 27.00 | 26.62 | 26.79 | 109,763 | -0.24(-0.90%) |
Dec 27, 2006 | 27.07 | 27.13 | 26.87 | 27.03 | 131,777 | +0.02(+0.07%) |
Dec 26, 2006 | 26.59 | 27.04 | 26.56 | 27.01 | 93,711 | +0.35(+1.33%) |
Dec 22, 2006 | 26.59 | 26.69 | 26.19 | 26.66 | 58,397 | +0.12(+0.47%) |
Dec 21, 2006 | 26.86 | 26.94 | 26.24 | 26.53 | 131,930 | -0.33(-1.24%) |
Dec 20, 2006 | 26.36 | 26.93 | 26.36 | 26.87 | 118,783 | +0.56(+2.14%) |
Dec 19, 2006 | 26.07 | 26.53 | 26.07 | 26.30 | 116,184 | +0.16(+0.63%) |
Dec 18, 2006 | 26.49 | 26.66 | 26.00 | 26.14 | 90,348 | -0.30(-1.14%) |
Dec 15, 2006 | 26.82 | 26.82 | 26.44 | 26.44 | 272,574 | -0.29(-1.10%) |
Dec 14, 2006 | 26.43 | 26.89 | 26.24 | 26.73 | 170,913 | +0.34(+1.29%) |
Dec 13, 2006 | 26.26 | 26.45 | 26.00 | 26.39 | 331,736 | +0.20(+0.77%) |
Dec 12, 2006 | 26.23 | 26.24 | 25.88 | 26.19 | 233,591 | -0.03(-0.10%) |
Dec 11, 2006 | 26.18 | 26.31 | 26.08 | 26.22 | 171,677 | +0.05(+0.20%) |
Dec 08, 2006 | 26.24 | 26.28 | 25.90 | 26.17 | 123,827 | -0.09(-0.35%) |
Dec 07, 2006 | 26.17 | 26.30 | 25.93 | 26.26 | 144,924 | +0.10(+0.40%) |
Dec 06, 2006 | 26.33 | 26.34 | 26.06 | 26.15 | 202,252 | -0.15(-0.57%) |
Dec 05, 2006 | 26.31 | 26.57 | 26.26 | 26.30 | 142,631 | +0.00(+0.00%) |
Dec 04, 2006 | 25.80 | 26.54 | 25.80 | 26.30 | 275,325 | +0.52(+2.00%) |
Dec 01, 2006 | 25.50 | 25.86 | 25.35 | 25.79 | 250,713 | +0.07(+0.28%) |
Nov 30, 2006 | 25.66 | 25.96 | 25.56 | 25.71 | 313,085 | +0.05(+0.20%) |
Nov 29, 2006 | 25.45 | 25.83 | 25.41 | 25.66 | 298,715 | +0.31(+1.24%) |
Nov 28, 2006 | 24.95 | 25.43 | 24.95 | 25.35 | 208,672 | +0.41(+1.63%) |
Nov 27, 2006 | 25.15 | 25.25 | 24.79 | 24.94 | 206,532 | -0.31(-1.22%) |
Nov 24, 2006 | 25.15 | 25.31 | 25.09 | 25.25 | 44,944 | +0.02(+0.08%) |
Nov 22, 2006 | 24.99 | 25.38 | 24.97 | 25.23 | 158,224 | +0.27(+1.07%) |
Nov 21, 2006 | 24.48 | 25.29 | 24.34 | 24.96 | 327,455 | +0.53(+2.17%) |
Nov 20, 2006 | 24.34 | 24.46 | 24.14 | 24.43 | 155,014 | +0.03(+0.13%) |
Nov 17, 2006 | 24.81 | 24.82 | 24.27 | 24.40 | 158,071 | -0.41(-1.66%) |
Nov 16, 2006 | 24.69 | 24.98 | 24.58 | 24.81 | 184,977 | +0.12(+0.48%) |
Nov 15, 2006 | 24.18 | 24.77 | 24.14 | 24.69 | 347,176 | +0.49(+2.03%) |
Nov 14, 2006 | 23.59 | 24.28 | 23.59 | 24.20 | 383,560 | +0.60(+2.55%) |
Nov 13, 2006 | 23.56 | 23.74 | 23.51 | 23.60 | 384,477 | +0.05(+0.19%) |
Nov 10, 2006 | 23.46 | 23.71 | 23.46 | 23.56 | 520,077 | +0.07(+0.31%) |
Nov 09, 2006 | 23.55 | 23.56 | 23.42 | 23.48 | 282,511 | +0.00(+0.00%) |
Nov 08, 2006 | 23.52 | 23.66 | 23.33 | 23.48 | 343,660 | -0.07(-0.28%) |
Nov 07, 2006 | 23.54 | 23.95 | 23.45 | 23.55 | 329,443 | +0.06(+0.25%) |
Nov 06, 2006 | 23.35 | 23.66 | 23.28 | 23.49 | 324,704 | +0.20(+0.84%) |
Nov 03, 2006 | 23.37 | 23.57 | 23.21 | 23.29 | 249,643 | -0.01(-0.06%) |
Nov 02, 2006 | 23.77 | 23.81 | 23.25 | 23.31 | 318,589 | -0.63(-2.62%) |
Nov 01, 2006 | 24.20 | 24.38 | 23.87 | 23.93 | 252,547 | -0.24(-0.97%) |
Oct 31, 2006 | 24.27 | 24.46 | 24.07 | 24.17 | 291,989 | -0.03(-0.14%) |
Oct 30, 2006 | 23.86 | 24.43 | 23.84 | 24.20 | 309,416 | +0.18(+0.74%) |
Oct 27, 2006 | 24.60 | 24.60 | 23.87 | 24.03 | 292,600 | -0.57(-2.31%) |
Oct 26, 2006 | 24.49 | 24.73 | 24.37 | 24.60 | 215,093 | +0.16(+0.67%) |
Oct 25, 2006 | 24.41 | 24.79 | 24.22 | 24.43 | 193,691 | +0.04(+0.16%) |
Oct 24, 2006 | 24.18 | 24.53 | 24.10 | 24.39 | 211,271 | +0.21(+0.87%) |
Oct 23, 2006 | 24.30 | 24.55 | 24.11 | 24.18 | 223,960 | -0.24(-0.99%) |
Oct 20, 2006 | 24.29 | 24.56 | 24.07 | 24.43 | 210,660 | +0.22(+0.92%) |
Oct 19, 2006 | 24.18 | 24.52 | 24.14 | 24.20 | 262,331 | +0.03(+0.11%) |
Oct 18, 2006 | 24.18 | 24.33 | 24.08 | 24.18 | 311,709 | +0.05(+0.19%) |
Oct 17, 2006 | 23.93 | 24.24 | 23.92 | 24.13 | 409,243 | +0.10(+0.41%) |
Oct 16, 2006 | 23.91 | 24.14 | 23.90 | 24.03 | 177,945 | +0.10(+0.41%) |
Oct 13, 2006 | 23.33 | 23.93 | 23.33 | 23.93 | 333,418 | +0.65(+2.78%) |
Oct 12, 2006 | 23.23 | 23.39 | 23.10 | 23.29 | 409,243 | +0.07(+0.31%) |
Oct 11, 2006 | 23.42 | 23.48 | 23.08 | 23.22 | 366,744 | -0.25(-1.06%) |
Oct 10, 2006 | 23.55 | 23.82 | 23.41 | 23.46 | 320,882 | -0.05(-0.22%) |
Oct 09, 2006 | 23.61 | 23.62 | 23.42 | 23.52 | 293,365 | -0.10(-0.44%) |
Oct 06, 2006 | 23.58 | 23.75 | 23.47 | 23.62 | 307,735 | +0.04(+0.17%) |
Oct 05, 2006 | 23.50 | 23.68 | 23.44 | 23.58 | 441,805 | +0.08(+0.36%) |
Oct 04, 2006 | 23.33 | 23.50 | 23.23 | 23.50 | 253,464 | +0.16(+0.70%) |
Oct 03, 2006 | 23.14 | 23.51 | 23.12 | 23.33 | 549,276 | +0.19(+0.82%) |
Oct 02, 2006 | 23.12 | 23.25 | 23.01 | 23.14 | 214,176 | -0.02(-0.08%) |
Sep 29, 2006 | 23.61 | 23.68 | 23.15 | 23.16 | 192,315 | -0.41(-1.75%) |
Sep 28, 2006 | 23.50 | 23.78 | 23.32 | 23.57 | 215,246 | +0.20(+0.87%) |
Sep 27, 2006 | 23.44 | 23.54 | 23.20 | 23.37 | 186,964 | -0.09(-0.36%) |
Sep 26, 2006 | 23.04 | 23.46 | 23.03 | 23.46 | 202,710 | +0.43(+1.85%) |
Sep 25, 2006 | 23.17 | 23.25 | 22.96 | 23.03 | 160,976 | -0.13(-0.57%) |
Sep 22, 2006 | 23.23 | 23.27 | 22.91 | 23.16 | 148,440 | -0.10(-0.42%) |
Sep 21, 2006 | 23.39 | 23.48 | 23.03 | 23.26 | 149,357 | -0.10(-0.45%) |
Sep 20, 2006 | 23.38 | 23.44 | 23.22 | 23.37 | 254,229 | -0.01(-0.06%) |
Sep 19, 2006 | 23.30 | 23.44 | 23.03 | 23.38 | 235,120 | +0.06(+0.25%) |
Sep 18, 2006 | 23.05 | 23.39 | 22.52 | 23.32 | 141,867 | +0.31(+1.36%) |
Sep 15, 2006 | 23.40 | 23.42 | 22.99 | 23.01 | 311,098 | -0.24(-1.01%) |
Sep 14, 2006 | 23.24 | 23.31 | 23.05 | 23.24 | 93,405 | -0.09(-0.39%) |
Sep 13, 2006 | 23.12 | 23.46 | 23.11 | 23.33 | 304,830 | +0.24(+1.05%) |
Sep 12, 2006 | 23.16 | 23.24 | 23.05 | 23.09 | 213,412 | +0.03(+0.14%) |
Sep 11, 2006 | 22.89 | 23.18 | 22.79 | 23.06 | 64,512 | +0.12(+0.54%) |
Sep 08, 2006 | 23.15 | 23.18 | 22.87 | 22.93 | 76,895 | -0.22(-0.93%) |
Sep 07, 2006 | 22.99 | 23.40 | 22.95 | 23.15 | 100,438 | +0.08(+0.34%) |
Sep 06, 2006 | 23.42 | 23.42 | 23.04 | 23.07 | 62,372 | -0.48(-2.06%) |
Sep 05, 2006 | 23.45 | 23.73 | 23.41 | 23.56 | 97,227 | +0.19(+0.81%) |
Sep 01, 2006 | 23.24 | 23.64 | 23.14 | 23.37 | 113,738 | +0.19(+0.82%) |
Aug 31, 2006 | 23.29 | 23.65 | 23.10 | 23.18 | 171,983 | +0.00(+0.00%) |
Aug 30, 2006 | 22.85 | 23.28 | 22.85 | 23.18 | 122,299 | +0.33(+1.46%) |
Aug 29, 2006 | 22.67 | 22.94 | 22.60 | 22.84 | 215,093 | +0.27(+1.22%) |
Aug 28, 2006 | 22.50 | 22.72 | 22.47 | 22.57 | 168,161 | +0.01(+0.03%) |
Aug 25, 2006 | 22.27 | 22.63 | 22.18 | 22.56 | 117,712 | +0.26(+1.14%) |
Aug 24, 2006 | 22.47 | 22.53 | 22.09 | 22.31 | 118,018 | -0.11(-0.50%) |
Aug 23, 2006 | 22.73 | 22.83 | 22.25 | 22.42 | 105,941 | -0.27(-1.18%) |
Aug 22, 2006 | 22.27 | 22.69 | 22.24 | 22.69 | 90,348 | +0.41(+1.85%) |
Aug 21, 2006 | 22.40 | 22.57 | 22.17 | 22.27 | 72,003 | -0.21(-0.93%) |
Aug 18, 2006 | 22.53 | 22.54 | 22.18 | 22.48 | 94,017 | +0.05(+0.23%) |
Aug 17, 2006 | 22.18 | 22.51 | 22.18 | 22.43 | 58,856 | +0.12(+0.56%) |
Aug 16, 2006 | 22.24 | 22.46 | 22.18 | 22.31 | 83,774 | +0.15(+0.68%) |
Aug 15, 2006 | 22.11 | 22.35 | 22.04 | 22.16 | 115,266 | +0.39(+1.80%) |
Aug 14, 2006 | 21.46 | 21.91 | 21.37 | 21.76 | 110,527 | +0.44(+2.05%) |
Aug 11, 2006 | 21.32 | 21.46 | 20.96 | 21.32 | 149,969 | -0.12(-0.55%) |
Aug 10, 2006 | 20.87 | 21.55 | 20.69 | 21.44 | 181,919 | +0.45(+2.15%) |
Aug 09, 2006 | 21.37 | 21.44 | 20.95 | 20.99 | 189,410 | -0.22(-1.02%) |
Aug 08, 2006 | 21.50 | 21.66 | 21.13 | 21.21 | 87,291 | -0.26(-1.22%) |
Aug 07, 2006 | 21.86 | 21.89 | 21.41 | 21.47 | 105,635 | -0.39(-1.79%) |
Aug 04, 2006 | 22.52 | 22.57 | 21.78 | 21.86 | 217,539 | -0.50(-2.22%) |
Aug 03, 2006 | 21.42 | 22.50 | 21.42 | 22.36 | 226,559 | +0.85(+3.95%) |
Aug 02, 2006 | 21.18 | 21.89 | 21.15 | 21.51 | 172,747 | +0.39(+1.86%) |
Aug 01, 2006 | 21.12 | 21.18 | 20.66 | 21.12 | 148,134 | -0.13(-0.62%) |
Jul 31, 2006 | 20.44 | 21.50 | 20.44 | 21.25 | 215,552 | +0.31(+1.50%) |
Jul 28, 2006 | 20.61 | 21.38 | 20.51 | 20.93 | 545,301 | +0.91(+4.54%) |
Jul 27, 2006 | 20.30 | 20.44 | 19.99 | 20.02 | 97,533 | -0.21(-1.03%) |
Jul 26, 2006 | 20.28 | 20.64 | 20.11 | 20.23 | 95,087 | -0.06(-0.29%) |
Jul 25, 2006 | 20.16 | 20.59 | 20.02 | 20.29 | 105,941 | +0.13(+0.65%) |
Jul 24, 2006 | 19.52 | 20.18 | 19.52 | 20.16 | 66,041 | +0.77(+3.98%) |
Jul 21, 2006 | 19.77 | 19.77 | 19.26 | 19.39 | 82,704 | -0.38(-1.92%) |
Jul 20, 2006 | 20.77 | 20.83 | 19.72 | 19.77 | 187,423 | -0.57(-2.80%) |
Jul 19, 2006 | 19.53 | 20.44 | 19.46 | 20.34 | 90,959 | +0.85(+4.36%) |
Jul 18, 2006 | 18.88 | 19.52 | 18.85 | 19.49 | 118,171 | +0.74(+3.94%) |
Jul 17, 2006 | 18.77 | 18.96 | 18.74 | 18.75 | 83,469 | -0.13(-0.69%) |
Jul 14, 2006 | 19.10 | 19.11 | 18.81 | 18.88 | 82,246 | -0.27(-1.40%) |
Jul 13, 2006 | 19.46 | 19.49 | 19.09 | 19.15 | 84,386 | -0.39(-1.98%) |
Jul 12, 2006 | 19.68 | 19.72 | 19.53 | 19.53 | 95,546 | -0.16(-0.80%) |
Jul 11, 2006 | 19.53 | 19.74 | 19.23 | 19.69 | 102,272 | +0.09(+0.47%) |
Jul 10, 2006 | 19.64 | 19.78 | 19.43 | 19.60 | 112,362 | -0.03(-0.13%) |
Jul 07, 2006 | 19.59 | 19.69 | 19.44 | 19.62 | 71,697 | -0.09(-0.46%) |
Jul 06, 2006 | 20.44 | 20.44 | 19.58 | 19.72 | 99,368 | -0.13(-0.66%) |
Jul 05, 2006 | 20.05 | 20.05 | 19.57 | 19.85 | 101,508 | -0.50(-2.48%) |
Jul 03, 2006 | 20.43 | 20.43 | 20.11 | 20.35 | 42,040 | -0.12(-0.61%) |
Jun 30, 2006 | 20.47 | 20.68 | 20.24 | 20.47 | 112,668 | +0.09(+0.42%) |
Jun 29, 2006 | 19.45 | 20.39 | 19.41 | 20.39 | 152,415 | +1.10(+5.70%) |
Jun 28, 2006 | 19.30 | 19.33 | 18.88 | 19.29 | 81,940 | +0.09(+0.48%) |
Jun 27, 2006 | 19.98 | 20.13 | 19.12 | 19.20 | 130,860 | -0.77(-3.87%) |
Jun 26, 2006 | 19.53 | 19.98 | 19.36 | 19.97 | 166,021 | +0.51(+2.62%) |
Jun 23, 2006 | 19.33 | 19.51 | 19.26 | 19.46 | 108,540 | -0.04(-0.20%) |
Jun 22, 2006 | 19.64 | 19.67 | 19.36 | 19.50 | 164,645 | -0.18(-0.90%) |
Jun 21, 2006 | 19.19 | 19.74 | 19.14 | 19.68 | 48,461 | +0.49(+2.56%) |
Jun 20, 2006 | 19.22 | 19.42 | 19.05 | 19.19 | 63,901 | -0.07(-0.37%) |
Jun 19, 2006 | 19.60 | 19.64 | 19.17 | 19.26 | 114,196 | -0.34(-1.74%) |
Jun 16, 2006 | 19.98 | 20.08 | 19.53 | 19.60 | 456,481 | -0.38(-1.90%) |
Jun 15, 2006 | 19.75 | 20.11 | 19.69 | 19.98 | 79,494 | +0.35(+1.80%) |
Jun 14, 2006 | 19.36 | 19.69 | 19.30 | 19.62 | 94,476 | +0.13(+0.67%) |
Jun 13, 2006 | 19.62 | 19.89 | 19.33 | 19.49 | 152,262 | -0.13(-0.67%) |
Jun 12, 2006 | 20.09 | 20.09 | 19.62 | 19.62 | 87,749 | -0.47(-2.34%) |
Jun 09, 2006 | 20.38 | 20.51 | 20.07 | 20.09 | 77,507 | -0.26(-1.29%) |
Jun 08, 2006 | 20.41 | 20.66 | 19.91 | 20.36 | 185,436 | -0.13(-0.64%) |
Jun 07, 2006 | 20.25 | 20.98 | 20.25 | 20.49 | 151,650 | +0.30(+1.49%) |
Jun 06, 2006 | 20.13 | 20.33 | 20.04 | 20.19 | 151,956 | +0.06(+0.29%) |
Jun 05, 2006 | 20.52 | 20.61 | 20.09 | 20.13 | 209,590 | -0.54(-2.60%) |
Jun 02, 2006 | 20.87 | 20.90 | 20.36 | 20.66 | 227,935 | -0.08(-0.38%) |
Jun 01, 2006 | 20.11 | 20.80 | 20.11 | 20.74 | 227,476 | +0.67(+3.32%) |
May 31, 2006 | 19.87 | 20.19 | 19.83 | 20.08 | 251,783 | +0.23(+1.15%) |
May 30, 2006 | 20.61 | 20.61 | 19.83 | 19.85 | 297,645 | -0.89(-4.29%) |
May 26, 2006 | 20.80 | 21.06 | 20.64 | 20.74 | 120,464 | -0.20(-0.94%) |
May 25, 2006 | 20.74 | 21.02 | 20.64 | 20.93 | 131,930 | +0.32(+1.55%) |
May 24, 2006 | 20.18 | 20.80 | 20.08 | 20.61 | 235,120 | +0.41(+2.04%) |
May 23, 2006 | 20.58 | 20.85 | 20.14 | 20.20 | 165,715 | -0.22(-1.09%) |
May 22, 2006 | 20.44 | 20.88 | 20.02 | 20.42 | 262,178 | -0.04(-0.19%) |
May 19, 2006 | 20.36 | 20.52 | 20.15 | 20.46 | 271,657 | +0.07(+0.35%) |
May 18, 2006 | 20.51 | 20.61 | 20.38 | 20.39 | 326,844 | -0.19(-0.92%) |
May 17, 2006 | 20.44 | 20.79 | 20.41 | 20.58 | 118,171 | +0.02(+0.10%) |
May 16, 2006 | 20.68 | 20.74 | 20.45 | 20.56 | 114,961 | -0.09(-0.41%) |
May 15, 2006 | 20.25 | 20.79 | 20.25 | 20.64 | 147,370 | +0.17(+0.83%) |
May 12, 2006 | 20.54 | 20.54 | 20.30 | 20.47 | 165,868 | -0.17(-0.82%) |
May 11, 2006 | 21.03 | 21.04 | 20.64 | 20.64 | 122,604 | -0.41(-1.93%) |
May 10, 2006 | 21.42 | 21.56 | 21.00 | 21.05 | 80,870 | -0.45(-2.10%) |
May 09, 2006 | 21.49 | 21.67 | 21.38 | 21.50 | 70,627 | -0.09(-0.39%) |
May 08, 2006 | 21.10 | 21.65 | 21.04 | 21.59 | 81,481 | +0.13(+0.61%) |
May 05, 2006 | 21.26 | 21.68 | 21.23 | 21.46 | 90,501 | +0.29(+1.36%) |
May 04, 2006 | 20.55 | 21.23 | 20.54 | 21.17 | 105,483 | +0.60(+2.89%) |
May 03, 2006 | 20.55 | 20.78 | 20.47 | 20.57 | 215,246 | +0.03(+0.16%) |
May 02, 2006 | 20.77 | 20.78 | 20.32 | 20.54 | 296,116 | -0.26(-1.26%) |