Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2006 | 24.81 | 24.81 | 24.81 | 24.81 | 305 | -0.15(-0.60%) |
May 31, 2006 | 24.96 | 24.98 | 24.96 | 24.96 | 6,995 | +0.00(+0.00%) |
May 30, 2006 | 24.96 | 25.04 | 24.76 | 24.96 | 1,388 | +0.04(+0.15%) |
May 26, 2006 | 24.93 | 25.18 | 24.93 | 24.93 | 1,797 | -0.20(-0.80%) |
May 25, 2006 | 25.12 | 25.12 | 24.77 | 25.12 | 2,320 | +0.56(+2.29%) |
May 24, 2006 | 24.56 | 24.56 | 24.56 | 24.56 | 395 | -0.65(-2.58%) |
May 23, 2006 | 25.21 | 25.25 | 24.85 | 25.21 | 2,895 | +0.84(+3.44%) |
May 22, 2006 | 24.38 | 24.38 | 23.94 | 24.38 | 3,008 | -1.12(-4.41%) |
May 19, 2006 | 25.50 | 25.50 | 24.94 | 25.50 | 1,621 | +0.09(+0.34%) |
May 18, 2006 | 25.41 | 25.41 | 25.41 | 25.41 | 529 | +0.10(+0.40%) |
May 17, 2006 | 26.12 | 25.75 | 25.00 | 25.31 | 3,386 | -0.81(-3.11%) |
May 16, 2006 | 26.12 | 26.36 | 26.12 | 26.12 | 3,720 | -0.19(-0.71%) |
May 15, 2006 | 26.31 | 26.31 | 26.02 | 26.31 | 1,075 | -0.88(-3.22%) |
May 12, 2006 | 27.19 | 27.19 | 27.19 | 27.19 | 400 | -0.35(-1.27%) |
May 11, 2006 | 27.54 | 27.54 | 27.54 | 27.54 | 755 | -0.01(-0.05%) |
May 10, 2006 | 27.55 | 27.55 | 27.25 | 27.55 | 7,209 | -0.06(-0.23%) |
May 09, 2006 | 27.61 | 27.62 | 27.25 | 27.61 | 3,229 | +0.74(+2.74%) |
May 08, 2006 | 26.88 | 26.88 | 26.48 | 26.88 | 4,104 | +0.81(+3.12%) |
May 05, 2006 | 26.06 | 26.06 | 26.06 | 26.06 | 661 | -0.31(-1.18%) |
May 04, 2006 | 26.38 | 26.38 | 26.16 | 26.38 | 1,347 | +0.06(+0.24%) |
May 03, 2006 | 26.31 | 26.31 | 25.94 | 26.31 | 1,479 | -0.27(-1.03%) |
May 02, 2006 | 26.59 | 26.59 | 26.55 | 26.59 | 1,336 | +0.02(+0.09%) |
May 01, 2006 | 26.56 | 26.56 | 26.56 | 26.56 | 370 | +0.01(+0.05%) |
Apr 28, 2006 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.43(+1.63%) |
Apr 27, 2006 | 26.12 | 26.50 | 26.12 | 26.12 | 1,101 | +0.11(+0.43%) |
Apr 26, 2006 | 26.01 | 26.25 | 26.01 | 26.01 | 873 | -0.12(-0.48%) |
Apr 25, 2006 | 26.14 | 26.06 | 25.96 | 26.14 | 1,147 | +0.00(+0.00%) |
Apr 24, 2006 | 26.14 | 26.09 | 26.00 | 26.14 | 599 | +0.00(+0.00%) |
Apr 21, 2006 | 25.88 | 26.14 | 26.14 | 26.14 | 265 | +0.26(+1.01%) |
Apr 20, 2006 | 25.99 | 25.88 | 25.76 | 25.88 | 1,060 | -0.11(-0.43%) |
Apr 19, 2006 | 25.50 | 25.99 | 25.64 | 25.99 | 300 | +0.49(+1.91%) |
Apr 18, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 1,558 | -0.62(-2.39%) |
Apr 17, 2006 | 26.12 | 26.12 | 25.75 | 26.12 | 1,680 | +0.60(+2.35%) |
Apr 13, 2006 | 25.39 | 25.52 | 25.40 | 25.52 | 955 | +0.14(+0.54%) |
Apr 12, 2006 | 26.02 | 25.45 | 25.21 | 25.39 | 1,354 | -0.64(-2.45%) |
Apr 11, 2006 | 26.02 | 26.07 | 26.02 | 26.02 | 765 | +0.80(+3.17%) |
Apr 10, 2006 | 25.23 | 25.40 | 25.23 | 25.23 | 1,595 | +0.03(+0.10%) |
Apr 07, 2006 | 25.20 | 25.44 | 25.20 | 25.20 | 913 | -0.80(-3.08%) |
Apr 06, 2006 | 26.00 | 26.00 | 25.74 | 26.00 | 1,015 | +0.00(+0.00%) |
Apr 05, 2006 | 26.00 | 26.00 | 25.84 | 26.00 | 496 | +0.00(+0.00%) |
Apr 04, 2006 | 26.00 | 26.00 | 25.52 | 26.00 | 1,044 | +1.12(+4.52%) |