Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.90 | 32.01 | 31.65 | 31.90 | 47,732 | +0.40(+1.27%) |
May 30, 2007 | 31.50 | 31.70 | 30.95 | 31.50 | 18,447 | +0.50(+1.61%) |
May 29, 2007 | 31.00 | 31.35 | 31.00 | 31.00 | 23,219 | +0.00(+0.00%) |
May 25, 2007 | 31.00 | 31.00 | 30.50 | 31.00 | 28,666 | +1.00(+3.33%) |
May 24, 2007 | 30.40 | 30.35 | 30.00 | 30.00 | 13,322 | -0.40(-1.32%) |
May 23, 2007 | 30.40 | 30.90 | 30.40 | 30.40 | 32,962 | +0.15(+0.50%) |
May 22, 2007 | 30.20 | 30.50 | 30.25 | 30.25 | 15,371 | +0.05(+0.17%) |
May 21, 2007 | 30.20 | 30.50 | 30.20 | 30.20 | 15,615 | -0.60(-1.95%) |
May 18, 2007 | 30.80 | 31.20 | 30.60 | 30.80 | 15,064 | +0.50(+1.65%) |
May 17, 2007 | 30.30 | 30.55 | 30.25 | 30.30 | 20,368 | -0.15(-0.49%) |
May 16, 2007 | 30.45 | 30.70 | 30.45 | 30.45 | 45,991 | -0.50(-1.62%) |
May 15, 2007 | 30.95 | 31.10 | 30.40 | 30.95 | 23,170 | +0.30(+0.98%) |
May 14, 2007 | 30.65 | 30.75 | 30.15 | 30.65 | 13,358 | +0.30(+0.99%) |
May 11, 2007 | 30.35 | 30.40 | 29.85 | 30.35 | 26,259 | +0.60(+2.02%) |
May 10, 2007 | 29.75 | 30.55 | 29.75 | 29.75 | 16,791 | -0.85(-2.78%) |
May 09, 2007 | 30.60 | 31.00 | 30.50 | 30.60 | 17,708 | -0.10(-0.33%) |
May 08, 2007 | 30.70 | 30.70 | 29.90 | 30.70 | 25,628 | +2.00(+6.97%) |
May 07, 2007 | 28.70 | 29.00 | 28.40 | 28.70 | 13,345 | -0.30(-1.03%) |
May 04, 2007 | 29.00 | 29.00 | 28.55 | 29.00 | 12,521 | +0.40(+1.40%) |
May 03, 2007 | 28.60 | 28.95 | 28.60 | 28.60 | 12,888 | -0.55(-1.89%) |
May 02, 2007 | 29.15 | 29.40 | 29.10 | 29.15 | 15,058 | -0.40(-1.35%) |
May 01, 2007 | 29.55 | 29.95 | 29.50 | 29.55 | 16,392 | -0.20(-0.67%) |
Apr 30, 2007 | 29.75 | 30.00 | 29.75 | 29.75 | 17,580 | -0.15(-0.50%) |
Apr 27, 2007 | 29.79 | 30.05 | 29.60 | 29.90 | 17,455 | +0.11(+0.37%) |
Apr 26, 2007 | 29.79 | 30.05 | 29.70 | 29.79 | 15,238 | -0.06(-0.20%) |
Apr 25, 2007 | 29.70 | 30.20 | 29.80 | 29.85 | 31,796 | +0.15(+0.51%) |
Apr 24, 2007 | 29.70 | 29.95 | 29.70 | 29.70 | 22,266 | -0.10(-0.34%) |
Apr 23, 2007 | 29.80 | 30.10 | 29.75 | 29.80 | 29,526 | +0.05(+0.17%) |
Apr 20, 2007 | 29.75 | 30.20 | 29.75 | 29.75 | 23,913 | -0.70(-2.30%) |
Apr 19, 2007 | 30.10 | 30.45 | 29.85 | 30.45 | 18,530 | +0.35(+1.16%) |
Apr 18, 2007 | 30.10 | 30.45 | 30.05 | 30.10 | 28,700 | -0.50(-1.63%) |
Apr 17, 2007 | 30.60 | 30.70 | 29.75 | 30.60 | 19,913 | +1.05(+3.55%) |
Apr 16, 2007 | 29.55 | 29.85 | 29.45 | 29.55 | 28,054 | +0.05(+0.17%) |
Apr 13, 2007 | 29.50 | 29.50 | 28.95 | 29.50 | 25,206 | +0.55(+1.90%) |
Apr 12, 2007 | 28.95 | 28.95 | 28.45 | 28.95 | 9,372 | +0.20(+0.70%) |
Apr 11, 2007 | 28.75 | 28.95 | 28.60 | 28.75 | 54,411 | +0.25(+0.88%) |
Apr 10, 2007 | 28.50 | 28.70 | 28.30 | 28.50 | 20,447 | +0.75(+2.70%) |
Apr 09, 2007 | 27.75 | 28.05 | 27.75 | 27.75 | 18,551 | -0.15(-0.54%) |
Apr 05, 2007 | 27.90 | 28.15 | 27.80 | 27.90 | 17,459 | +0.45(+1.64%) |
Apr 04, 2007 | 27.45 | 27.75 | 27.40 | 27.45 | 20,188 | +0.03(+0.11%) |
Apr 03, 2007 | 27.42 | 27.85 | 27.40 | 27.42 | 44,895 | -0.03(-0.11%) |
Apr 02, 2007 | 27.45 | 27.75 | 27.35 | 27.45 | 35,491 | +0.20(+0.73%) |
Mar 30, 2007 | 27.25 | 27.35 | 27.00 | 27.25 | 11,244 | -0.10(-0.37%) |
Mar 29, 2007 | 27.35 | 27.45 | 27.05 | 27.35 | 18,380 | +0.55(+2.05%) |
Mar 28, 2007 | 26.80 | 27.25 | 26.80 | 26.80 | 15,783 | -0.20(-0.74%) |
Mar 27, 2007 | 27.00 | 27.30 | 26.95 | 27.00 | 15,851 | +1.00(+3.85%) |
Mar 26, 2007 | 26.00 | 26.25 | 25.90 | 26.00 | 156,660 | -0.30(-1.14%) |
Mar 23, 2007 | 26.30 | 26.80 | 25.60 | 26.30 | 36,853 | +0.60(+2.33%) |
Mar 22, 2007 | 25.70 | 26.05 | 25.70 | 25.70 | 161,764 | -0.30(-1.15%) |
Mar 21, 2007 | 26.00 | 26.10 | 25.65 | 26.00 | 15,650 | +0.45(+1.76%) |
Mar 20, 2007 | 25.55 | 25.95 | 25.35 | 25.55 | 12,244 | +0.50(+2.00%) |
Mar 19, 2007 | 25.05 | 25.36 | 20.05 | 25.05 | 19,602 | +0.10(+0.40%) |
Mar 16, 2007 | 24.95 | 24.95 | 24.55 | 24.95 | 19,584 | +0.65(+2.67%) |
Mar 15, 2007 | 24.30 | 24.45 | 23.95 | 24.30 | 19,843 | +0.35(+1.46%) |
Mar 14, 2007 | 23.95 | 24.35 | 23.90 | 23.95 | 11,050 | +0.10(+0.42%) |
Mar 13, 2007 | 24.60 | 24.40 | 23.85 | 23.85 | 62,927 | -0.75(-3.05%) |
Mar 12, 2007 | 24.60 | 24.65 | 24.25 | 24.60 | 15,772 | +0.30(+1.23%) |
Mar 09, 2007 | 24.30 | 24.60 | 24.30 | 24.30 | 19,852 | +0.60(+2.53%) |
Mar 08, 2007 | 23.70 | 23.95 | 23.60 | 23.70 | 53,707 | +0.40(+1.72%) |
Mar 07, 2007 | 23.30 | 23.45 | 23.10 | 23.30 | 33,665 | -0.15(-0.64%) |
Mar 06, 2007 | 23.45 | 23.45 | 23.05 | 23.45 | 28,073 | +0.50(+2.18%) |
Mar 05, 2007 | 22.95 | 23.55 | 22.95 | 22.95 | 44,155 | -1.05(-4.38%) |
Mar 02, 2007 | 24.40 | 24.15 | 23.85 | 24.00 | 30,082 | -0.40(-1.64%) |
Mar 01, 2007 | 24.40 | 24.50 | 24.05 | 24.40 | 26,875 | -0.25(-1.01%) |
Feb 28, 2007 | 24.65 | 24.70 | 24.25 | 24.65 | 33,534 | +0.60(+2.49%) |
Feb 27, 2007 | 24.05 | 25.00 | 24.00 | 24.05 | 23,000 | -0.90(-3.61%) |
Feb 26, 2007 | 24.95 | 25.20 | 24.75 | 24.95 | 33,708 | +0.00(+0.00%) |
Feb 23, 2007 | 24.95 | 25.25 | 24.90 | 24.95 | 46,154 | +0.20(+0.81%) |
Feb 22, 2007 | 24.75 | 24.75 | 24.45 | 24.75 | 58,676 | -0.10(-0.40%) |
Feb 21, 2007 | 24.85 | 24.85 | 24.50 | 24.85 | 272,273 | +0.30(+1.22%) |
Feb 20, 2007 | 24.55 | 25.47 | 24.55 | 24.55 | 176,355 | +0.05(+0.20%) |
Feb 16, 2007 | 24.50 | 25.20 | 24.45 | 24.50 | 293,280 | -0.65(-2.58%) |
Feb 15, 2007 | 25.15 | 25.35 | 25.10 | 25.15 | 47,077 | -0.05(-0.20%) |
Feb 14, 2007 | 25.20 | 25.45 | 25.00 | 25.20 | 29,740 | +0.40(+1.61%) |
Feb 13, 2007 | 24.80 | 24.90 | 24.60 | 24.80 | 32,281 | +0.30(+1.22%) |
Feb 12, 2007 | 24.55 | 24.75 | 24.35 | 24.50 | 93,001 | -0.05(-0.20%) |
Feb 09, 2007 | 24.55 | 24.85 | 24.55 | 24.55 | 28,900 | -0.65(-2.58%) |
Feb 08, 2007 | 25.20 | 25.20 | 24.80 | 25.20 | 48,086 | +0.10(+0.40%) |
Feb 07, 2007 | 25.10 | 25.10 | 24.80 | 25.10 | 15,140 | +0.15(+0.60%) |
Feb 06, 2007 | 24.95 | 25.15 | 24.90 | 24.95 | 15,731 | +0.30(+1.22%) |
Feb 05, 2007 | 24.65 | 24.90 | 24.55 | 24.65 | 18,646 | +0.40(+1.65%) |
Feb 02, 2007 | 24.25 | 24.35 | 24.10 | 24.25 | 18,790 | +0.05(+0.21%) |
Feb 01, 2007 | 24.20 | 24.45 | 24.05 | 24.20 | 46,281 | +0.15(+0.62%) |
Jan 31, 2007 | 24.05 | 24.20 | 23.80 | 24.05 | 28,875 | +0.12(+0.52%) |
Jan 30, 2007 | 23.93 | 24.10 | 23.85 | 23.93 | 28,906 | +0.23(+0.95%) |
Jan 29, 2007 | 23.70 | 24.00 | 23.55 | 23.70 | 20,917 | +0.20(+0.85%) |
Jan 26, 2007 | 23.50 | 23.85 | 23.50 | 23.50 | 31,768 | -0.20(-0.84%) |
Jan 25, 2007 | 23.70 | 24.05 | 23.45 | 23.70 | 49,213 | -0.35(-1.46%) |
Jan 24, 2007 | 24.05 | 24.35 | 24.00 | 24.05 | 61,984 | -0.85(-3.41%) |
Jan 23, 2007 | 24.90 | 24.90 | 24.55 | 24.90 | 64,259 | -0.10(-0.40%) |
Jan 22, 2007 | 25.00 | 25.05 | 24.70 | 25.00 | 36,105 | -0.20(-0.79%) |
Jan 19, 2007 | 25.20 | 25.20 | 24.75 | 25.20 | 43,031 | +0.40(+1.61%) |
Jan 18, 2007 | 24.80 | 24.95 | 24.70 | 24.80 | 27,495 | +0.40(+1.64%) |
Jan 17, 2007 | 24.40 | 24.55 | 24.05 | 24.40 | 38,346 | -0.10(-0.41%) |
Jan 16, 2007 | 24.50 | 24.50 | 24.10 | 24.50 | 22,327 | +0.10(+0.41%) |
Jan 12, 2007 | 24.40 | 24.55 | 24.15 | 24.40 | 30,381 | +0.25(+1.04%) |
Jan 11, 2007 | 24.15 | 24.15 | 23.80 | 24.15 | 28,009 | +0.10(+0.42%) |
Jan 10, 2007 | 24.05 | 24.35 | 23.90 | 24.05 | 37,587 | -0.15(-0.62%) |
Jan 09, 2007 | 24.20 | 24.30 | 24.05 | 24.20 | 22,418 | +0.00(+0.00%) |
Jan 08, 2007 | 24.20 | 24.55 | 24.20 | 24.20 | 20,133 | -0.30(-1.22%) |
Jan 05, 2007 | 24.50 | 24.55 | 24.10 | 24.50 | 26,847 | -0.50(-2.00%) |
Jan 04, 2007 | 25.00 | 25.00 | 24.70 | 25.00 | 31,937 | +0.00(+0.00%) |
Jan 03, 2007 | 25.00 | 25.30 | 24.85 | 25.00 | 38,436 | -0.20(-0.79%) |
Dec 29, 2006 | 25.20 | 25.20 | 24.85 | 25.20 | 22,822 | +0.05(+0.20%) |
Dec 28, 2006 | 25.15 | 25.15 | 24.70 | 25.15 | 22,885 | -0.10(-0.40%) |
Dec 27, 2006 | 25.25 | 25.25 | 24.85 | 25.25 | 27,341 | +0.35(+1.41%) |
Dec 26, 2006 | 24.90 | 25.20 | 24.55 | 24.90 | 132,975 | +0.10(+0.40%) |
Dec 22, 2006 | 24.80 | 24.85 | 24.50 | 24.80 | 32,911 | -0.15(-0.60%) |
Dec 21, 2006 | 24.95 | 24.95 | 24.55 | 24.95 | 44,467 | -0.05(-0.20%) |
Dec 20, 2006 | 25.00 | 50.05 | 24.80 | 25.00 | 30,036 | +0.00(+0.00%) |
Dec 19, 2006 | 25.00 | 25.05 | 24.70 | 25.00 | 33,422 | +0.35(+1.42%) |
Dec 18, 2006 | 24.65 | 24.90 | 24.60 | 24.65 | 36,077 | -0.20(-0.80%) |
Dec 15, 2006 | 24.85 | 25.15 | 24.75 | 24.85 | 41,252 | -0.35(-1.39%) |
Dec 14, 2006 | 25.20 | 25.30 | 25.15 | 25.20 | 110,148 | -0.20(-0.79%) |
Dec 13, 2006 | 25.40 | 25.80 | 24.95 | 25.40 | 55,631 | +0.25(+0.99%) |
Dec 12, 2006 | 25.15 | 25.20 | 24.80 | 25.15 | 19,097 | +0.15(+0.60%) |
Dec 11, 2006 | 25.00 | 25.00 | 24.60 | 25.00 | 22,856 | -0.05(-0.20%) |
Dec 08, 2006 | 25.05 | 25.15 | 24.85 | 25.05 | 35,457 | +0.25(+1.01%) |
Dec 07, 2006 | 24.80 | 25.20 | 24.75 | 24.80 | 18,019 | +0.15(+0.61%) |
Dec 06, 2006 | 24.65 | 24.70 | 24.35 | 24.65 | 21,681 | +0.15(+0.61%) |
Dec 05, 2006 | 24.50 | 24.60 | 24.25 | 24.50 | 27,584 | -0.05(-0.20%) |
Dec 04, 2006 | 24.55 | 24.55 | 24.00 | 24.55 | 16,940 | +0.00(+0.00%) |
Dec 01, 2006 | 24.55 | 24.55 | 24.20 | 24.55 | 25,133 | -0.10(-0.41%) |
Nov 30, 2006 | 24.65 | 24.95 | 24.50 | 24.65 | 15,872 | +0.06(+0.24%) |
Nov 29, 2006 | 24.59 | 24.65 | 24.35 | 24.59 | 21,808 | +0.24(+0.99%) |
Nov 28, 2006 | 24.35 | 24.65 | 24.25 | 24.35 | 24,560 | +0.10(+0.41%) |
Nov 27, 2006 | 24.25 | 24.60 | 24.25 | 24.25 | 52,949 | -0.50(-2.02%) |
Nov 24, 2006 | 24.75 | 24.75 | 24.45 | 24.75 | 20,625 | +0.35(+1.43%) |
Nov 22, 2006 | 24.40 | 24.55 | 24.25 | 24.40 | 21,574 | +0.10(+0.41%) |
Nov 21, 2006 | 24.30 | 24.30 | 23.95 | 24.30 | 57,528 | +0.10(+0.41%) |
Nov 20, 2006 | 24.20 | 24.25 | 23.90 | 24.20 | 34,461 | +0.00(+0.00%) |
Nov 17, 2006 | 24.20 | 24.20 | 23.75 | 24.20 | 36,229 | +0.30(+1.26%) |
Nov 16, 2006 | 23.90 | 24.10 | 23.87 | 23.90 | 38,205 | -0.20(-0.83%) |
Nov 15, 2006 | 24.10 | 24.20 | 23.90 | 24.10 | 48,557 | -0.40(-1.63%) |
Nov 14, 2006 | 24.50 | 24.50 | 23.90 | 24.50 | 54,147 | +0.25(+1.03%) |
Nov 13, 2006 | 24.25 | 24.25 | 24.00 | 24.25 | 24,517 | +0.30(+1.25%) |
Nov 10, 2006 | 23.95 | 23.95 | 23.55 | 23.95 | 44,309 | -0.75(-3.04%) |
Nov 09, 2006 | 24.70 | 24.75 | 24.00 | 24.70 | 99,090 | -1.90(-7.14%) |
Nov 08, 2006 | 26.60 | 26.65 | 26.05 | 26.60 | 36,565 | -0.10(-0.37%) |
Nov 07, 2006 | 26.70 | 26.75 | 25.73 | 26.70 | 86,236 | +1.00(+3.89%) |
Nov 06, 2006 | 25.70 | 25.70 | 25.50 | 25.70 | 52,808 | +0.65(+2.59%) |
Nov 03, 2006 | 25.05 | 25.13 | 24.80 | 25.05 | 10,660 | -0.35(-1.38%) |
Nov 02, 2006 | 25.40 | 25.60 | 25.00 | 25.40 | 26,451 | -0.20(-0.78%) |
Nov 01, 2006 | 25.60 | 25.75 | 25.40 | 25.60 | 52,348 | +0.60(+2.40%) |
Oct 31, 2006 | 25.00 | 25.20 | 24.95 | 25.00 | 13,408 | +0.55(+2.25%) |
Oct 30, 2006 | 24.45 | 24.95 | 24.45 | 24.45 | 7,858 | -0.80(-3.17%) |
Oct 27, 2006 | 25.25 | 25.30 | 24.90 | 25.25 | 19,292 | -0.05(-0.20%) |
Oct 26, 2006 | 25.30 | 25.30 | 24.60 | 25.30 | 11,423 | +0.70(+2.85%) |
Oct 25, 2006 | 24.60 | 24.90 | 24.55 | 24.60 | 20,713 | +0.10(+0.41%) |
Oct 24, 2006 | 24.50 | 24.80 | 24.50 | 24.50 | 8,651 | -0.35(-1.41%) |
Oct 23, 2006 | 24.75 | 24.85 | 24.55 | 24.85 | 24,683 | +0.10(+0.40%) |
Oct 20, 2006 | 24.75 | 24.75 | 24.50 | 24.75 | 20,509 | +0.70(+2.91%) |
Oct 19, 2006 | 24.05 | 24.50 | 24.00 | 24.05 | 21,960 | -0.15(-0.62%) |
Oct 18, 2006 | 24.20 | 24.30 | 23.80 | 24.20 | 27,078 | +0.25(+1.04%) |
Oct 17, 2006 | 23.95 | 23.95 | 23.30 | 23.95 | 43,233 | +0.10(+0.42%) |
Oct 16, 2006 | 23.85 | 23.85 | 23.50 | 23.85 | 11,665 | +0.20(+0.85%) |
Oct 13, 2006 | 23.65 | 23.65 | 23.30 | 23.65 | 8,635 | +0.05(+0.21%) |
Oct 12, 2006 | 23.60 | 23.95 | 23.55 | 23.60 | 9,878 | +0.10(+0.43%) |
Oct 11, 2006 | 23.50 | 23.75 | 23.45 | 23.50 | 8,770 | +0.10(+0.43%) |
Oct 10, 2006 | 23.40 | 23.65 | 23.40 | 23.40 | 7,641 | -0.30(-1.27%) |
Oct 09, 2006 | 23.70 | 23.70 | 23.45 | 23.70 | 7,472 | -0.20(-0.84%) |
Oct 06, 2006 | 23.90 | 23.90 | 23.50 | 23.90 | 7,011 | +0.10(+0.42%) |
Oct 05, 2006 | 23.80 | 23.95 | 23.80 | 23.80 | 5,986 | +0.10(+0.42%) |
Oct 04, 2006 | 23.70 | 23.70 | 23.35 | 23.70 | 4,777 | +0.35(+1.50%) |
Oct 03, 2006 | 23.35 | 23.50 | 23.20 | 23.35 | 5,793 | +0.00(+0.00%) |
Oct 02, 2006 | 23.35 | 23.70 | 23.35 | 23.35 | 4,746 | -0.25(-1.06%) |
Sep 29, 2006 | 23.60 | 23.65 | 23.35 | 23.60 | 5,209 | +0.10(+0.43%) |
Sep 28, 2006 | 23.50 | 23.50 | 23.10 | 23.50 | 6,084 | +0.40(+1.73%) |
Sep 27, 2006 | 23.10 | 23.40 | 23.10 | 23.10 | 4,848 | -0.15(-0.65%) |
Sep 26, 2006 | 23.05 | 23.60 | 23.20 | 23.25 | 9,325 | +0.20(+0.87%) |
Sep 25, 2006 | 23.05 | 23.05 | 22.60 | 23.05 | 7,349 | +0.25(+1.10%) |
Sep 22, 2006 | 22.80 | 23.80 | 22.80 | 22.80 | 20,687 | -0.20(-0.87%) |
Sep 21, 2006 | 23.00 | 23.00 | 22.80 | 23.00 | 11,223 | +0.35(+1.55%) |
Sep 20, 2006 | 22.65 | 22.65 | 22.30 | 22.65 | 6,990 | +0.45(+2.03%) |
Sep 19, 2006 | 22.20 | 22.45 | 22.20 | 22.20 | 4,714 | -0.35(-1.55%) |
Sep 18, 2006 | 22.55 | 22.70 | 22.40 | 22.55 | 4,889 | -0.45(-1.96%) |
Sep 15, 2006 | 23.00 | 23.05 | 22.75 | 23.00 | 4,608 | -0.05(-0.22%) |
Sep 14, 2006 | 23.05 | 23.35 | 23.00 | 23.05 | 6,221 | -0.10(-0.43%) |
Sep 13, 2006 | 23.15 | 23.35 | 23.05 | 23.15 | 92,817 | +0.25(+1.09%) |
Sep 12, 2006 | 22.90 | 23.20 | 22.90 | 22.90 | 87,853 | -0.25(-1.08%) |
Sep 11, 2006 | 23.15 | 23.15 | 22.80 | 23.15 | 6,631 | +0.40(+1.76%) |
Sep 08, 2006 | 22.75 | 22.95 | 22.75 | 22.75 | 13,633 | -0.50(-2.15%) |
Sep 07, 2006 | 23.25 | 23.25 | 22.90 | 23.25 | 17,147 | +0.25(+1.09%) |
Sep 06, 2006 | 23.00 | 23.40 | 23.00 | 23.00 | 17,747 | -0.60(-2.54%) |
Sep 05, 2006 | 23.60 | 23.65 | 23.30 | 23.60 | 6,282 | -0.05(-0.21%) |
Sep 01, 2006 | 23.65 | 23.85 | 23.65 | 23.65 | 11,510 | -0.15(-0.63%) |
Aug 31, 2006 | 23.80 | 24.15 | 23.80 | 23.80 | 15,401 | -0.50(-2.06%) |
Aug 30, 2006 | 24.30 | 24.40 | 24.15 | 24.30 | 9,946 | +0.48(+2.04%) |
Aug 29, 2006 | 23.82 | 24.25 | 23.65 | 23.82 | 112,478 | -0.43(-1.79%) |
Aug 28, 2006 | 24.25 | 24.25 | 23.87 | 24.25 | 10,914 | +0.15(+0.62%) |
Aug 25, 2006 | 24.10 | 24.15 | 23.80 | 24.10 | 17,928 | +0.00(+0.00%) |
Aug 24, 2006 | 24.10 | 24.30 | 23.85 | 24.10 | 15,392 | -0.05(-0.21%) |
Aug 23, 2006 | 24.15 | 24.20 | 23.85 | 24.15 | 8,797 | -0.10(-0.41%) |
Aug 22, 2006 | 24.25 | 24.25 | 23.95 | 24.25 | 19,076 | -0.15(-0.61%) |
Aug 21, 2006 | 24.40 | 24.40 | 24.10 | 24.40 | 13,252 | +0.05(+0.21%) |
Aug 18, 2006 | 24.35 | 24.35 | 24.10 | 24.35 | 31,286 | -0.10(-0.41%) |
Aug 17, 2006 | 24.45 | 24.55 | 24.20 | 24.45 | 479,488 | -0.30(-1.21%) |
Aug 16, 2006 | 24.75 | 24.75 | 24.50 | 24.75 | 5,383 | +0.80(+3.34%) |
Aug 15, 2006 | 23.95 | 24.20 | 23.90 | 23.95 | 24,871 | +0.10(+0.42%) |
Aug 14, 2006 | 23.85 | 23.85 | 23.50 | 23.85 | 56,568 | +0.55(+2.36%) |
Aug 11, 2006 | 23.30 | 23.30 | 23.05 | 23.30 | 6,021 | -0.05(-0.21%) |
Aug 10, 2006 | 23.35 | 23.35 | 23.00 | 23.35 | 9,717 | -0.20(-0.85%) |
Aug 09, 2006 | 23.55 | 23.90 | 23.25 | 23.55 | 8,030 | +0.40(+1.73%) |
Aug 08, 2006 | 23.15 | 23.15 | 22.70 | 23.15 | 5,558 | -0.05(-0.22%) |
Aug 07, 2006 | 23.20 | 23.35 | 22.95 | 23.20 | 7,899 | -0.15(-0.64%) |
Aug 04, 2006 | 23.35 | 23.35 | 23.10 | 23.35 | 3,568 | +0.60(+2.64%) |
Aug 03, 2006 | 22.75 | 23.10 | 22.65 | 22.75 | 3,354 | -0.55(-2.36%) |
Aug 02, 2006 | 23.30 | 23.55 | 23.20 | 23.30 | 20,147 | -0.10(-0.43%) |
Aug 01, 2006 | 23.40 | 23.65 | 23.05 | 23.40 | 14,965 | -0.25(-1.06%) |
Jul 31, 2006 | 23.65 | 23.65 | 23.25 | 23.65 | 4,275 | +0.25(+1.07%) |
Jul 28, 2006 | 23.40 | 23.80 | 23.20 | 23.40 | 5,875 | +0.00(+0.00%) |
Jul 27, 2006 | 23.40 | 23.45 | 23.20 | 23.40 | 3,081 | -0.05(-0.21%) |
Jul 26, 2006 | 23.45 | 23.45 | 22.85 | 23.45 | 6,316 | +0.60(+2.63%) |
Jul 25, 2006 | 22.85 | 23.20 | 22.85 | 22.85 | 10,740 | -0.50(-2.14%) |
Jul 24, 2006 | 23.35 | 23.35 | 22.90 | 23.35 | 4,767 | +0.55(+2.41%) |
Jul 21, 2006 | 22.80 | 23.15 | 22.75 | 22.80 | 41,448 | -0.10(-0.44%) |
Jul 20, 2006 | 22.90 | 23.45 | 22.90 | 22.90 | 7,484 | +0.00(+0.00%) |
Jul 19, 2006 | 22.90 | 23.15 | 22.40 | 22.90 | 9,279 | +0.90(+4.09%) |
Jul 18, 2006 | 22.00 | 22.35 | 21.90 | 22.00 | 8,315 | +0.10(+0.46%) |
Jul 17, 2006 | 21.90 | 22.35 | 21.90 | 21.90 | 14,783 | -0.35(-1.57%) |
Jul 14, 2006 | 22.25 | 24.25 | 22.25 | 22.25 | 6,306 | -0.75(-3.26%) |
Jul 13, 2006 | 23.00 | 23.30 | 22.65 | 23.00 | 6,136 | -0.60(-2.54%) |
Jul 12, 2006 | 23.60 | 23.80 | 23.25 | 23.60 | 8,514 | -0.50(-2.07%) |
Jul 11, 2006 | 23.75 | 24.10 | 23.60 | 24.10 | 13,285 | +0.35(+1.47%) |
Jul 10, 2006 | 23.75 | 24.00 | 23.60 | 23.75 | 8,252 | -0.30(-1.25%) |
Jul 07, 2006 | 24.05 | 24.05 | 23.80 | 24.05 | 3,529 | -0.05(-0.21%) |
Jul 06, 2006 | 24.10 | 24.15 | 23.85 | 24.10 | 8,482 | +0.15(+0.63%) |
Jul 05, 2006 | 23.95 | 23.95 | 23.60 | 23.95 | 5,184 | -0.75(-3.04%) |
Jul 03, 2006 | 24.70 | 24.70 | 24.30 | 24.70 | 3,504 | +0.30(+1.23%) |
Jun 30, 2006 | 24.40 | 24.40 | 23.80 | 24.40 | 6,134 | +0.65(+2.74%) |
Jun 29, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.95(+4.17%) |
Jun 28, 2006 | 22.80 | 22.80 | 22.50 | 22.80 | 4,723 | -0.40(-1.72%) |
Jun 27, 2006 | 23.20 | 23.30 | 22.90 | 23.20 | 55,574 | -0.20(-0.85%) |
Jun 23, 2006 | 23.40 | 23.40 | 23.00 | 23.40 | 30,729 | +0.20(+0.86%) |
Jun 22, 2006 | 23.20 | 23.45 | 23.00 | 23.20 | 2,942 | +0.10(+0.43%) |
Jun 21, 2006 | 23.10 | 23.50 | 23.10 | 23.10 | 20,437 | -0.40(-1.70%) |
Jun 20, 2006 | 23.50 | 23.50 | 22.80 | 23.50 | 5,280 | +0.10(+0.43%) |
Jun 19, 2006 | 23.40 | 23.40 | 23.30 | 23.40 | 1,575 | +0.15(+0.65%) |
Jun 16, 2006 | 23.25 | 23.61 | 22.55 | 23.25 | 87,677 | -0.25(-1.06%) |
Jun 15, 2006 | 23.50 | 23.50 | 22.85 | 23.50 | 12,293 | +1.25(+5.62%) |
Jun 14, 2006 | 22.25 | 23.00 | 22.25 | 22.25 | 5,058 | +0.50(+2.30%) |
Jun 13, 2006 | 21.75 | 22.75 | 21.75 | 21.75 | 2,410 | -1.50(-6.45%) |
Jun 12, 2006 | 23.25 | 23.25 | 23.00 | 23.25 | 2,378 | -0.44(-1.85%) |
Jun 09, 2006 | 23.69 | 23.69 | 23.11 | 23.69 | 3,096 | +0.40(+1.72%) |
Jun 08, 2006 | 23.29 | 23.29 | 22.76 | 23.29 | 3,503 | -0.81(-3.37%) |
Jun 07, 2006 | 24.10 | 24.15 | 23.62 | 24.10 | 2,818 | -0.34(-1.38%) |
Jun 06, 2006 | 24.44 | 24.65 | 24.07 | 24.44 | 2,515 | -0.81(-3.22%) |
Jun 05, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 433 | -0.04(-0.15%) |
Jun 02, 2006 | 25.29 | 25.29 | 25.25 | 25.29 | 317 | +0.48(+1.91%) |