Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.00 | 31.04 | 30.55 | 30.56 | 462,712 | -0.49(-1.57%) |
Apr 27, 2007 | 30.92 | 31.12 | 30.67 | 31.05 | 665,611 | +0.13(+0.42%) |
Apr 26, 2007 | 30.81 | 31.00 | 30.55 | 30.92 | 835,744 | +0.13(+0.42%) |
Apr 25, 2007 | 30.29 | 30.84 | 30.29 | 30.79 | 573,930 | +0.56(+1.85%) |
Apr 24, 2007 | 30.12 | 30.27 | 30.05 | 30.23 | 478,864 | +0.05(+0.15%) |
Apr 23, 2007 | 29.44 | 30.29 | 29.44 | 30.18 | 1,031,566 | +0.16(+0.52%) |
Apr 20, 2007 | 29.16 | 30.03 | 29.16 | 30.03 | 1,203,307 | +0.30(+1.01%) |
Apr 19, 2007 | 29.75 | 29.83 | 29.52 | 29.73 | 557,624 | -0.18(-0.61%) |
Apr 18, 2007 | 29.88 | 30.55 | 29.67 | 29.91 | 951,127 | -0.09(-0.30%) |
Apr 17, 2007 | 29.92 | 30.07 | 29.79 | 30.00 | 712,067 | +0.04(+0.13%) |
Apr 16, 2007 | 30.07 | 30.11 | 29.83 | 29.96 | 639,768 | +0.01(+0.04%) |
Apr 13, 2007 | 30.16 | 30.16 | 29.91 | 29.95 | 496,862 | -0.13(-0.43%) |
Apr 12, 2007 | 30.09 | 30.14 | 29.77 | 30.08 | 779,135 | -0.07(-0.22%) |
Apr 11, 2007 | 30.40 | 30.40 | 30.08 | 30.14 | 701,914 | -0.20(-0.66%) |
Apr 10, 2007 | 30.24 | 30.47 | 30.02 | 30.35 | 813,593 | +0.05(+0.15%) |
Apr 09, 2007 | 29.63 | 30.63 | 29.58 | 30.30 | 1,825,777 | +0.66(+2.21%) |
Apr 05, 2007 | 29.24 | 29.66 | 28.96 | 29.64 | 1,206,930 | +0.35(+1.20%) |
Apr 04, 2007 | 28.71 | 29.29 | 28.69 | 29.29 | 1,035,412 | +0.59(+2.04%) |
Apr 03, 2007 | 28.69 | 28.80 | 28.37 | 28.71 | 612,540 | +0.01(+0.05%) |
Apr 02, 2007 | 28.14 | 28.86 | 28.14 | 28.69 | 865,894 | +0.57(+2.03%) |
Mar 30, 2007 | 28.08 | 28.27 | 27.81 | 28.12 | 682,686 | +0.07(+0.25%) |
Mar 29, 2007 | 28.03 | 28.18 | 27.82 | 28.05 | 601,465 | +0.12(+0.42%) |
Mar 28, 2007 | 27.86 | 28.14 | 27.79 | 27.93 | 713,759 | -0.10(-0.37%) |
Mar 27, 2007 | 28.21 | 28.21 | 27.97 | 28.04 | 427,947 | -0.27(-0.94%) |
Mar 26, 2007 | 28.10 | 28.30 | 28.03 | 28.30 | 459,636 | +0.21(+0.76%) |
Mar 23, 2007 | 28.30 | 28.34 | 28.04 | 28.09 | 607,926 | -0.11(-0.39%) |
Mar 22, 2007 | 27.70 | 28.23 | 27.70 | 28.20 | 1,036,796 | +0.47(+1.69%) |
Mar 21, 2007 | 27.51 | 27.88 | 27.41 | 27.73 | 598,388 | +0.31(+1.11%) |
Mar 20, 2007 | 26.97 | 27.43 | 26.96 | 27.43 | 441,330 | +0.38(+1.42%) |
Mar 19, 2007 | 26.89 | 27.12 | 26.84 | 27.04 | 337,035 | +0.28(+1.04%) |
Mar 16, 2007 | 27.02 | 27.10 | 26.68 | 26.76 | 609,618 | -0.23(-0.87%) |
Mar 15, 2007 | 26.67 | 27.04 | 26.67 | 27.00 | 906,812 | +0.28(+1.05%) |
Mar 14, 2007 | 26.65 | 26.76 | 26.30 | 26.72 | 1,360,757 | +0.10(+0.39%) |
Mar 13, 2007 | 26.80 | 26.84 | 26.55 | 26.61 | 1,261,384 | -0.19(-0.70%) |
Mar 12, 2007 | 26.76 | 26.93 | 26.64 | 26.80 | 1,177,549 | +0.00(+0.00%) |
Mar 09, 2007 | 26.94 | 26.98 | 26.69 | 26.80 | 977,419 | +0.01(+0.02%) |
Mar 08, 2007 | 26.90 | 27.02 | 26.74 | 26.80 | 982,649 | +0.04(+0.15%) |
Mar 07, 2007 | 26.81 | 27.04 | 26.70 | 26.76 | 924,964 | -0.12(-0.44%) |
Mar 06, 2007 | 26.69 | 26.98 | 26.68 | 26.87 | 652,382 | +0.29(+1.08%) |
Mar 05, 2007 | 26.78 | 26.91 | 26.54 | 26.59 | 900,505 | -0.33(-1.23%) |
Mar 02, 2007 | 27.29 | 27.35 | 26.86 | 26.92 | 820,823 | -0.37(-1.36%) |
Mar 01, 2007 | 27.05 | 27.54 | 26.77 | 27.29 | 912,325 | +0.12(+0.45%) |
Feb 28, 2007 | 27.41 | 27.52 | 27.15 | 27.17 | 992,033 | -0.24(-0.88%) |
Feb 27, 2007 | 27.53 | 27.79 | 27.17 | 27.41 | 1,048,949 | -0.39(-1.40%) |
Feb 26, 2007 | 27.62 | 27.90 | 27.60 | 27.80 | 1,400,203 | +0.38(+1.38%) |
Feb 23, 2007 | 27.32 | 27.54 | 27.18 | 27.42 | 938,193 | +0.06(+0.21%) |
Feb 22, 2007 | 27.37 | 27.56 | 27.24 | 27.36 | 1,167,857 | -0.06(-0.21%) |
Feb 21, 2007 | 27.34 | 27.54 | 27.30 | 27.42 | 514,398 | -0.03(-0.12%) |
Feb 20, 2007 | 27.34 | 27.47 | 27.23 | 27.45 | 434,408 | +0.08(+0.31%) |
Feb 16, 2007 | 27.52 | 27.56 | 27.27 | 27.37 | 806,671 | -0.14(-0.52%) |
Feb 15, 2007 | 27.54 | 27.56 | 27.30 | 27.51 | 840,666 | -0.08(-0.31%) |
Feb 14, 2007 | 27.80 | 27.83 | 27.52 | 27.60 | 1,516,747 | -0.21(-0.75%) |
Feb 13, 2007 | 27.73 | 27.93 | 27.60 | 27.80 | 893,380 | +0.10(+0.38%) |
Feb 12, 2007 | 27.96 | 28.08 | 27.60 | 27.70 | 914,408 | -0.26(-0.93%) |
Feb 09, 2007 | 28.08 | 28.12 | 27.73 | 27.96 | 852,203 | -0.13(-0.46%) |
Feb 08, 2007 | 27.85 | 28.15 | 27.71 | 28.09 | 1,077,253 | +0.14(+0.49%) |
Feb 07, 2007 | 28.02 | 28.12 | 27.76 | 27.95 | 1,635,493 | -0.11(-0.39%) |
Feb 06, 2007 | 26.74 | 28.47 | 26.69 | 28.06 | 2,627,218 | +1.42(+5.32%) |
Feb 05, 2007 | 26.70 | 27.02 | 26.47 | 26.65 | 665,918 | -0.03(-0.12%) |
Feb 02, 2007 | 26.65 | 26.69 | 26.45 | 26.68 | 1,160,012 | +0.10(+0.37%) |
Feb 01, 2007 | 26.46 | 26.65 | 26.39 | 26.58 | 1,154,013 | +0.13(+0.49%) |
Jan 31, 2007 | 26.48 | 26.50 | 26.20 | 26.45 | 1,078,330 | -0.13(-0.49%) |
Jan 30, 2007 | 26.06 | 26.61 | 26.00 | 26.58 | 966,805 | +0.57(+2.20%) |
Jan 29, 2007 | 25.89 | 26.06 | 25.89 | 26.01 | 812,055 | +0.09(+0.35%) |
Jan 26, 2007 | 25.83 | 26.00 | 25.70 | 25.92 | 562,854 | +0.12(+0.48%) |
Jan 25, 2007 | 25.86 | 25.89 | 25.73 | 25.80 | 820,207 | -0.10(-0.38%) |
Jan 24, 2007 | 25.61 | 25.89 | 25.59 | 25.89 | 525,628 | +0.23(+0.89%) |
Jan 23, 2007 | 25.26 | 25.85 | 25.16 | 25.67 | 1,484,280 | +0.44(+1.73%) |
Jan 22, 2007 | 25.25 | 25.29 | 25.15 | 25.23 | 606,080 | +0.00(+0.00%) |
Jan 19, 2007 | 25.16 | 25.31 | 25.09 | 25.23 | 964,651 | +0.07(+0.28%) |
Jan 18, 2007 | 25.31 | 25.52 | 25.14 | 25.16 | 850,819 | -0.21(-0.85%) |
Jan 17, 2007 | 25.09 | 25.39 | 25.09 | 25.37 | 836,513 | +0.32(+1.27%) |
Jan 16, 2007 | 24.70 | 25.11 | 24.70 | 25.05 | 1,049,564 | +0.36(+1.45%) |
Jan 12, 2007 | 24.50 | 24.74 | 24.50 | 24.70 | 494,401 | +0.15(+0.61%) |
Jan 11, 2007 | 24.38 | 24.72 | 24.35 | 24.55 | 632,999 | +0.23(+0.96%) |
Jan 10, 2007 | 24.35 | 24.38 | 24.05 | 24.31 | 628,077 | -0.09(-0.37%) |
Jan 09, 2007 | 24.43 | 24.44 | 24.14 | 24.40 | 507,015 | -0.03(-0.11%) |
Jan 08, 2007 | 24.31 | 24.46 | 24.16 | 24.43 | 689,454 | +0.21(+0.86%) |
Jan 05, 2007 | 24.36 | 24.37 | 24.01 | 24.22 | 612,233 | -0.26(-1.06%) |
Jan 04, 2007 | 24.70 | 24.77 | 24.36 | 24.48 | 816,977 | -0.23(-0.92%) |
Jan 03, 2007 | 25.16 | 25.19 | 24.42 | 24.71 | 1,263,077 | -0.34(-1.38%) |
Dec 29, 2006 | 25.25 | 25.33 | 25.03 | 25.05 | 536,703 | -0.27(-1.08%) |
Dec 28, 2006 | 25.56 | 25.59 | 25.31 | 25.33 | 544,856 | -0.23(-0.89%) |
Dec 27, 2006 | 25.45 | 25.57 | 25.38 | 25.55 | 369,185 | -0.06(-0.23%) |
Dec 26, 2006 | 25.55 | 25.65 | 25.49 | 25.61 | 686,224 | +0.06(+0.23%) |
Dec 22, 2006 | 25.51 | 25.71 | 25.43 | 25.55 | 608,079 | +0.01(+0.05%) |
Dec 21, 2006 | 25.80 | 25.89 | 25.46 | 25.54 | 490,863 | -0.25(-0.98%) |
Dec 20, 2006 | 25.97 | 26.03 | 25.76 | 25.80 | 445,638 | -0.17(-0.65%) |
Dec 19, 2006 | 25.71 | 26.03 | 25.55 | 25.96 | 656,074 | +0.23(+0.88%) |
Dec 18, 2006 | 26.03 | 26.14 | 25.72 | 25.74 | 1,090,021 | -0.28(-1.07%) |
Dec 15, 2006 | 25.94 | 26.04 | 25.91 | 26.02 | 909,889 | +0.16(+0.63%) |
Dec 14, 2006 | 25.70 | 26.00 | 25.68 | 25.85 | 581,160 | +0.15(+0.58%) |
Dec 13, 2006 | 25.81 | 25.89 | 25.69 | 25.70 | 480,556 | -0.10(-0.40%) |
Dec 12, 2006 | 25.63 | 25.82 | 25.63 | 25.81 | 542,857 | +0.12(+0.46%) |
Dec 11, 2006 | 25.66 | 25.75 | 25.61 | 25.69 | 621,616 | -0.01(-0.03%) |
Dec 08, 2006 | 25.62 | 25.89 | 25.59 | 25.70 | 1,173,549 | +0.08(+0.30%) |
Dec 07, 2006 | 25.61 | 25.66 | 25.42 | 25.62 | 1,593,344 | +0.01(+0.03%) |
Dec 06, 2006 | 25.70 | 25.76 | 25.56 | 25.61 | 833,744 | -0.08(-0.30%) |
Dec 05, 2006 | 25.44 | 25.72 | 25.32 | 25.69 | 1,245,694 | +0.28(+1.10%) |
Dec 04, 2006 | 24.96 | 25.47 | 24.94 | 25.41 | 1,341,221 | +0.44(+1.77%) |
Dec 01, 2006 | 24.63 | 25.01 | 24.49 | 24.97 | 1,445,054 | +0.33(+1.35%) |
Nov 30, 2006 | 24.55 | 24.79 | 24.52 | 24.64 | 1,052,179 | +0.08(+0.34%) |
Nov 29, 2006 | 24.33 | 24.61 | 24.33 | 24.55 | 500,862 | +0.31(+1.26%) |
Nov 28, 2006 | 23.91 | 24.31 | 23.91 | 24.25 | 750,524 | +0.30(+1.25%) |
Nov 27, 2006 | 24.02 | 24.18 | 23.73 | 23.95 | 1,193,854 | -0.19(-0.78%) |
Nov 24, 2006 | 24.12 | 24.27 | 24.09 | 24.14 | 357,033 | -0.03(-0.11%) |
Nov 22, 2006 | 24.18 | 24.22 | 23.99 | 24.16 | 1,354,142 | -0.07(-0.30%) |
Nov 21, 2006 | 24.23 | 24.27 | 24.07 | 24.23 | 1,044,642 | +0.01(+0.03%) |
Nov 20, 2006 | 24.48 | 24.59 | 24.18 | 24.23 | 1,019,568 | -0.30(-1.22%) |
Nov 17, 2006 | 24.85 | 24.85 | 24.39 | 24.53 | 1,220,620 | -0.32(-1.31%) |
Nov 16, 2006 | 25.02 | 25.11 | 24.80 | 24.85 | 1,068,485 | -0.14(-0.55%) |
Nov 15, 2006 | 24.48 | 25.00 | 24.39 | 24.99 | 995,109 | +0.44(+1.80%) |
Nov 14, 2006 | 24.42 | 24.61 | 24.30 | 24.55 | 916,350 | +0.08(+0.32%) |
Nov 13, 2006 | 24.57 | 24.64 | 24.20 | 24.47 | 1,789,782 | -0.25(-1.03%) |
Nov 10, 2006 | 24.72 | 25.03 | 24.36 | 24.72 | 3,163,922 | -0.63(-2.49%) |
Nov 09, 2006 | 25.05 | 25.42 | 25.03 | 25.35 | 1,352,296 | +0.23(+0.91%) |
Nov 08, 2006 | 24.69 | 25.35 | 24.65 | 25.13 | 905,274 | +0.31(+1.26%) |
Nov 07, 2006 | 24.77 | 24.99 | 24.76 | 24.81 | 583,159 | -0.01(-0.05%) |
Nov 06, 2006 | 24.85 | 24.87 | 24.62 | 24.83 | 928,040 | +0.05(+0.18%) |
Nov 03, 2006 | 24.70 | 24.90 | 24.67 | 24.78 | 1,383,677 | +0.20(+0.82%) |
Nov 02, 2006 | 24.08 | 24.71 | 24.05 | 24.58 | 1,593,498 | +0.44(+1.80%) |
Nov 01, 2006 | 24.41 | 24.49 | 24.10 | 24.14 | 955,883 | -0.17(-0.70%) |
Oct 31, 2006 | 24.33 | 24.57 | 24.25 | 24.31 | 1,002,185 | +0.03(+0.11%) |
Oct 30, 2006 | 24.40 | 24.48 | 24.13 | 24.29 | 549,471 | -0.21(-0.88%) |
Oct 27, 2006 | 24.54 | 24.65 | 24.45 | 24.50 | 981,419 | -0.14(-0.55%) |
Oct 26, 2006 | 24.53 | 24.68 | 24.46 | 24.64 | 998,955 | +0.13(+0.53%) |
Oct 25, 2006 | 24.14 | 24.61 | 24.13 | 24.51 | 963,882 | +0.33(+1.34%) |
Oct 24, 2006 | 23.87 | 24.19 | 23.81 | 24.18 | 1,271,383 | +0.21(+0.89%) |
Oct 23, 2006 | 23.83 | 24.00 | 23.73 | 23.97 | 1,490,895 | +0.05(+0.19%) |
Oct 20, 2006 | 23.58 | 23.93 | 23.45 | 23.92 | 1,691,178 | +0.34(+1.46%) |
Oct 19, 2006 | 23.40 | 23.61 | 23.33 | 23.58 | 786,673 | +0.18(+0.78%) |
Oct 18, 2006 | 23.40 | 23.62 | 23.38 | 23.40 | 1,573,346 | +0.00(+0.00%) |
Oct 17, 2006 | 23.44 | 23.62 | 23.29 | 23.40 | 1,463,206 | -0.14(-0.58%) |
Oct 16, 2006 | 23.68 | 24.03 | 23.32 | 23.53 | 1,665,643 | -0.14(-0.58%) |
Oct 13, 2006 | 23.62 | 23.74 | 23.59 | 23.67 | 439,331 | +0.11(+0.47%) |
Oct 12, 2006 | 23.37 | 23.57 | 23.32 | 23.56 | 350,880 | +0.23(+1.00%) |
Oct 11, 2006 | 23.26 | 23.45 | 23.21 | 23.32 | 846,512 | +0.07(+0.28%) |
Oct 10, 2006 | 23.14 | 23.32 | 23.12 | 23.26 | 760,061 | +0.11(+0.48%) |
Oct 09, 2006 | 23.17 | 23.25 | 23.08 | 23.15 | 907,274 | +0.01(+0.06%) |
Oct 06, 2006 | 23.08 | 23.21 | 22.77 | 23.14 | 1,991,911 | -0.33(-1.41%) |
Oct 05, 2006 | 23.29 | 23.55 | 23.27 | 23.47 | 1,219,851 | +0.19(+0.81%) |
Oct 04, 2006 | 23.18 | 23.37 | 23.06 | 23.28 | 1,477,666 | +0.09(+0.39%) |
Oct 03, 2006 | 23.69 | 23.69 | 23.18 | 23.19 | 1,293,227 | -0.50(-2.11%) |
Oct 02, 2006 | 23.63 | 23.79 | 23.59 | 23.69 | 541,626 | +0.06(+0.25%) |
Sep 29, 2006 | 23.75 | 23.88 | 23.61 | 23.63 | 787,288 | -0.20(-0.85%) |
Sep 28, 2006 | 23.84 | 24.03 | 23.81 | 23.83 | 399,797 | +0.01(+0.05%) |
Sep 27, 2006 | 23.57 | 23.88 | 23.51 | 23.82 | 1,113,710 | +0.05(+0.22%) |
Sep 26, 2006 | 23.34 | 23.86 | 23.30 | 23.77 | 958,960 | +0.32(+1.39%) |
Sep 25, 2006 | 23.57 | 23.60 | 23.03 | 23.44 | 1,221,543 | -0.13(-0.55%) |
Sep 22, 2006 | 23.84 | 23.87 | 23.52 | 23.57 | 579,929 | -0.23(-0.98%) |
Sep 21, 2006 | 23.93 | 24.12 | 23.73 | 23.81 | 657,304 | -0.17(-0.70%) |
Sep 20, 2006 | 24.06 | 24.20 | 23.94 | 23.97 | 557,009 | -0.08(-0.35%) |
Sep 19, 2006 | 24.03 | 24.35 | 23.79 | 24.06 | 576,391 | -0.03(-0.13%) |
Sep 18, 2006 | 23.87 | 24.14 | 23.70 | 24.09 | 618,540 | +0.30(+1.26%) |
Sep 15, 2006 | 24.20 | 24.27 | 23.72 | 23.79 | 1,178,010 | -0.28(-1.16%) |
Sep 14, 2006 | 24.09 | 24.31 | 23.98 | 24.07 | 698,991 | -0.05(-0.22%) |
Sep 13, 2006 | 24.14 | 24.31 | 24.09 | 24.12 | 424,256 | +0.04(+0.16%) |
Sep 12, 2006 | 24.03 | 24.23 | 23.99 | 24.09 | 526,858 | +0.12(+0.49%) |
Sep 11, 2006 | 24.11 | 24.12 | 23.90 | 23.97 | 636,230 | -0.29(-1.21%) |
Sep 08, 2006 | 24.41 | 24.52 | 24.25 | 24.26 | 533,627 | -0.14(-0.59%) |
Sep 07, 2006 | 24.46 | 24.59 | 24.27 | 24.40 | 364,571 | -0.16(-0.64%) |
Sep 06, 2006 | 24.85 | 24.94 | 24.50 | 24.56 | 499,170 | -0.44(-1.74%) |
Sep 05, 2006 | 24.92 | 25.16 | 24.81 | 25.00 | 415,641 | +0.07(+0.29%) |
Sep 01, 2006 | 24.87 | 25.01 | 24.78 | 24.92 | 516,706 | +0.11(+0.45%) |
Aug 31, 2006 | 24.50 | 24.86 | 24.50 | 24.81 | 649,920 | +0.37(+1.52%) |
Aug 30, 2006 | 24.49 | 24.59 | 24.35 | 24.44 | 480,710 | -0.05(-0.19%) |
Aug 29, 2006 | 24.59 | 24.64 | 24.35 | 24.49 | 365,032 | -0.15(-0.61%) |
Aug 28, 2006 | 24.51 | 24.70 | 24.50 | 24.64 | 358,417 | +0.05(+0.19%) |
Aug 25, 2006 | 24.63 | 24.83 | 24.41 | 24.59 | 544,549 | +0.03(+0.11%) |
Aug 24, 2006 | 24.43 | 24.61 | 24.38 | 24.57 | 363,340 | +0.26(+1.07%) |
Aug 23, 2006 | 24.70 | 24.80 | 24.22 | 24.31 | 327,498 | -0.36(-1.48%) |
Aug 22, 2006 | 24.51 | 24.76 | 24.51 | 24.67 | 277,966 | +0.10(+0.40%) |
Aug 21, 2006 | 24.55 | 24.79 | 24.46 | 24.57 | 479,787 | -0.06(-0.24%) |
Aug 18, 2006 | 24.73 | 24.83 | 24.61 | 24.63 | 517,629 | -0.02(-0.08%) |
Aug 17, 2006 | 24.90 | 25.03 | 24.60 | 24.65 | 500,400 | -0.37(-1.48%) |
Aug 16, 2006 | 25.11 | 25.23 | 24.97 | 25.02 | 500,554 | +0.05(+0.21%) |
Aug 15, 2006 | 24.70 | 25.00 | 24.60 | 24.97 | 760,676 | +0.44(+1.78%) |
Aug 14, 2006 | 24.56 | 25.05 | 24.46 | 24.53 | 702,068 | -0.01(-0.03%) |
Aug 11, 2006 | 24.82 | 24.89 | 24.52 | 24.54 | 486,863 | -0.31(-1.26%) |
Aug 10, 2006 | 24.83 | 25.02 | 24.70 | 24.85 | 747,139 | -0.06(-0.23%) |
Aug 09, 2006 | 24.79 | 25.30 | 24.77 | 24.91 | 734,372 | +0.18(+0.74%) |
Aug 08, 2006 | 24.70 | 25.13 | 24.68 | 24.73 | 783,596 | +0.03(+0.11%) |
Aug 07, 2006 | 25.26 | 25.29 | 24.62 | 24.70 | 825,438 | -0.51(-2.01%) |
Aug 04, 2006 | 24.68 | 25.46 | 24.31 | 25.21 | 1,421,365 | +0.90(+3.69%) |
Aug 03, 2006 | 24.46 | 24.60 | 24.23 | 24.31 | 531,781 | -0.14(-0.58%) |
Aug 02, 2006 | 24.57 | 24.70 | 24.35 | 24.46 | 543,164 | +0.05(+0.19%) |
Aug 01, 2006 | 24.03 | 24.43 | 23.90 | 24.41 | 557,624 | +0.27(+1.10%) |
Jul 31, 2006 | 24.05 | 24.33 | 23.92 | 24.14 | 531,166 | +0.12(+0.51%) |
Jul 28, 2006 | 23.93 | 24.18 | 23.90 | 24.02 | 426,409 | +0.09(+0.38%) |
Jul 27, 2006 | 24.13 | 24.26 | 23.88 | 23.93 | 699,299 | -0.16(-0.67%) |
Jul 26, 2006 | 23.76 | 24.16 | 23.69 | 24.09 | 930,502 | +0.26(+1.09%) |
Jul 25, 2006 | 24.20 | 24.29 | 23.77 | 23.83 | 1,840,083 | -0.31(-1.27%) |
Jul 24, 2006 | 23.77 | 24.16 | 23.76 | 24.14 | 905,889 | +0.38(+1.59%) |
Jul 21, 2006 | 23.57 | 23.78 | 23.45 | 23.76 | 958,037 | +0.28(+1.19%) |
Jul 20, 2006 | 23.60 | 23.71 | 23.47 | 23.48 | 506,553 | -0.22(-0.93%) |
Jul 19, 2006 | 23.56 | 23.82 | 23.53 | 23.70 | 783,904 | +0.14(+0.61%) |
Jul 18, 2006 | 23.74 | 23.77 | 23.36 | 23.56 | 649,459 | -0.08(-0.36%) |
Jul 17, 2006 | 23.55 | 23.97 | 23.55 | 23.64 | 901,582 | +0.10(+0.41%) |
Jul 14, 2006 | 23.34 | 23.61 | 23.06 | 23.55 | 873,585 | +0.20(+0.84%) |
Jul 13, 2006 | 23.71 | 23.88 | 23.21 | 23.35 | 595,927 | -0.38(-1.59%) |
Jul 12, 2006 | 23.63 | 23.93 | 23.57 | 23.73 | 435,177 | -0.13(-0.54%) |
Jul 11, 2006 | 23.61 | 23.96 | 23.51 | 23.86 | 600,542 | +0.31(+1.30%) |
Jul 10, 2006 | 22.97 | 23.66 | 22.97 | 23.55 | 947,730 | +0.59(+2.55%) |
Jul 07, 2006 | 22.95 | 23.30 | 22.86 | 22.97 | 486,248 | +0.01(+0.06%) |
Jul 06, 2006 | 22.97 | 23.22 | 22.80 | 22.95 | 439,946 | -0.02(-0.08%) |
Jul 05, 2006 | 23.08 | 23.08 | 22.72 | 22.97 | 1,044,642 | -0.10(-0.45%) |
Jul 03, 2006 | 22.81 | 23.12 | 22.75 | 23.08 | 299,963 | +0.23(+1.02%) |
Jun 30, 2006 | 23.06 | 23.18 | 22.79 | 22.84 | 807,594 | -0.23(-1.01%) |
Jun 29, 2006 | 22.75 | 23.14 | 22.69 | 23.08 | 756,523 | +0.41(+1.81%) |
Jun 28, 2006 | 22.34 | 22.72 | 22.27 | 22.67 | 704,375 | +0.16(+0.72%) |
Jun 27, 2006 | 22.43 | 22.65 | 22.30 | 22.51 | 548,087 | +0.08(+0.38%) |
Jun 26, 2006 | 22.37 | 22.58 | 22.28 | 22.42 | 524,243 | +0.05(+0.20%) |
Jun 23, 2006 | 22.10 | 22.63 | 22.01 | 22.38 | 950,653 | +0.36(+1.65%) |
Jun 22, 2006 | 21.98 | 22.12 | 21.88 | 22.01 | 620,386 | -0.05(-0.24%) |
Jun 21, 2006 | 21.78 | 22.23 | 21.75 | 22.06 | 541,780 | +0.23(+1.07%) |
Jun 20, 2006 | 21.82 | 22.06 | 21.62 | 21.83 | 1,041,257 | -0.01(-0.03%) |
Jun 19, 2006 | 22.38 | 22.39 | 21.78 | 21.84 | 1,005,416 | -0.59(-2.64%) |
Jun 16, 2006 | 22.60 | 22.69 | 22.19 | 22.43 | 960,498 | -0.08(-0.35%) |
Jun 15, 2006 | 22.17 | 22.53 | 22.07 | 22.51 | 983,111 | +0.46(+2.06%) |
Jun 14, 2006 | 21.82 | 22.09 | 21.57 | 22.05 | 1,067,562 | +0.19(+0.86%) |
Jun 13, 2006 | 22.27 | 22.40 | 21.80 | 21.86 | 1,259,846 | -0.50(-2.24%) |
Jun 12, 2006 | 21.97 | 22.72 | 21.78 | 22.36 | 1,221,543 | -0.41(-1.80%) |
Jun 09, 2006 | 22.91 | 23.00 | 22.69 | 22.77 | 710,528 | -0.16(-0.71%) |
Jun 08, 2006 | 22.73 | 22.97 | 22.45 | 22.93 | 805,901 | +0.21(+0.92%) |
Jun 07, 2006 | 23.05 | 23.16 | 22.73 | 22.73 | 856,357 | -0.38(-1.66%) |
Jun 06, 2006 | 23.08 | 23.36 | 22.75 | 23.11 | 993,417 | -0.01(-0.03%) |
Jun 05, 2006 | 23.49 | 23.59 | 23.06 | 23.12 | 699,914 | -0.37(-1.58%) |
Jun 02, 2006 | 23.72 | 23.89 | 23.49 | 23.49 | 1,001,262 | -0.23(-0.99%) |
Jun 01, 2006 | 23.27 | 23.73 | 23.20 | 23.72 | 1,101,404 | +0.45(+1.93%) |
May 31, 2006 | 22.98 | 23.29 | 22.69 | 23.27 | 1,729,327 | +0.16(+0.70%) |
May 30, 2006 | 23.04 | 23.39 | 22.95 | 23.11 | 513,168 | +0.10(+0.42%) |
May 26, 2006 | 22.96 | 23.03 | 22.80 | 23.01 | 363,032 | +0.03(+0.14%) |
May 25, 2006 | 22.65 | 22.99 | 22.45 | 22.98 | 827,437 | +0.53(+2.35%) |
May 24, 2006 | 22.49 | 22.59 | 22.01 | 22.45 | 1,076,638 | -0.03(-0.12%) |
May 23, 2006 | 22.65 | 22.84 | 22.43 | 22.48 | 790,057 | -0.08(-0.37%) |
May 22, 2006 | 22.36 | 22.69 | 22.23 | 22.56 | 933,271 | +0.07(+0.29%) |
May 19, 2006 | 22.07 | 22.62 | 21.93 | 22.50 | 1,244,002 | +0.47(+2.12%) |
May 18, 2006 | 22.21 | 22.32 | 21.95 | 22.03 | 802,671 | -0.09(-0.41%) |
May 17, 2006 | 22.25 | 22.43 | 21.97 | 22.12 | 804,209 | -0.29(-1.30%) |
May 16, 2006 | 22.49 | 22.62 | 22.20 | 22.41 | 527,628 | -0.08(-0.38%) |
May 15, 2006 | 22.49 | 22.66 | 22.28 | 22.50 | 647,152 | -0.14(-0.60%) |
May 12, 2006 | 22.75 | 22.82 | 22.58 | 22.64 | 1,280,151 | -0.19(-0.83%) |
May 11, 2006 | 22.84 | 22.99 | 22.71 | 22.82 | 577,314 | +0.03(+0.14%) |
May 10, 2006 | 22.79 | 22.92 | 22.73 | 22.79 | 449,945 | -0.05(-0.20%) |
May 09, 2006 | 22.71 | 22.89 | 22.68 | 22.84 | 730,064 | +0.13(+0.57%) |
May 08, 2006 | 22.27 | 22.75 | 22.17 | 22.71 | 940,039 | +0.42(+1.87%) |
May 05, 2006 | 22.07 | 22.38 | 21.86 | 22.29 | 832,360 | +0.32(+1.45%) |
May 04, 2006 | 21.75 | 22.07 | 21.67 | 21.97 | 419,179 | +0.12(+0.57%) |
May 03, 2006 | 22.05 | 22.06 | 21.76 | 21.85 | 292,887 | -0.21(-0.94%) |
May 02, 2006 | 22.02 | 22.08 | 21.75 | 22.06 | 547,933 | +0.12(+0.56%) |