Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.48 | 29.75 | 29.38 | 29.52 | 180,504 | -0.08(-0.28%) |
Apr 27, 2007 | 29.59 | 29.72 | 29.48 | 29.60 | 200,086 | +0.06(+0.19%) |
Apr 26, 2007 | 29.57 | 29.64 | 29.39 | 29.55 | 211,930 | -0.30(-1.00%) |
Apr 25, 2007 | 29.91 | 29.96 | 29.55 | 29.84 | 256,622 | +0.37(+1.25%) |
Apr 24, 2007 | 29.39 | 29.57 | 29.20 | 29.48 | 218,089 | -0.18(-0.60%) |
Apr 23, 2007 | 29.70 | 29.89 | 29.62 | 29.65 | 218,247 | -0.16(-0.55%) |
Apr 20, 2007 | 29.88 | 30.00 | 29.72 | 29.82 | 150,341 | +0.27(+0.92%) |
Apr 19, 2007 | 29.29 | 29.60 | 29.29 | 29.55 | 159,816 | -0.27(-0.91%) |
Apr 18, 2007 | 29.64 | 29.89 | 29.60 | 29.82 | 148,604 | +0.00(+0.00%) |
Apr 17, 2007 | 29.76 | 29.96 | 29.69 | 29.82 | 209,719 | +0.00(+0.00%) |
Apr 16, 2007 | 29.75 | 29.84 | 29.61 | 29.82 | 214,773 | +0.57(+1.95%) |
Apr 13, 2007 | 28.86 | 29.25 | 28.81 | 29.25 | 201,349 | +0.36(+1.25%) |
Apr 12, 2007 | 28.59 | 28.93 | 28.58 | 28.89 | 137,075 | +0.24(+0.84%) |
Apr 11, 2007 | 28.70 | 28.79 | 28.58 | 28.65 | 166,449 | -0.11(-0.37%) |
Apr 10, 2007 | 28.72 | 28.78 | 28.62 | 28.75 | 138,655 | +0.11(+0.40%) |
Apr 09, 2007 | 28.69 | 28.83 | 28.53 | 28.64 | 134,391 | -0.08(-0.26%) |
Apr 05, 2007 | 28.56 | 28.73 | 28.53 | 28.72 | 139,918 | +0.23(+0.80%) |
Apr 04, 2007 | 28.54 | 28.56 | 28.40 | 28.49 | 164,396 | -0.12(-0.42%) |
Apr 03, 2007 | 28.43 | 28.67 | 28.28 | 28.61 | 234,039 | -0.01(-0.02%) |
Apr 02, 2007 | 28.69 | 28.69 | 28.48 | 28.62 | 274,625 | +0.46(+1.62%) |
Mar 30, 2007 | 27.98 | 28.17 | 27.86 | 28.16 | 313,947 | +0.08(+0.29%) |
Mar 29, 2007 | 28.08 | 28.15 | 27.87 | 28.08 | 210,667 | +0.21(+0.75%) |
Mar 28, 2007 | 28.13 | 28.13 | 27.82 | 27.87 | 274,625 | -0.41(-1.43%) |
Mar 27, 2007 | 28.12 | 28.31 | 28.05 | 28.27 | 338,425 | -0.17(-0.60%) |
Mar 26, 2007 | 28.37 | 28.48 | 28.07 | 28.44 | 331,477 | -0.32(-1.12%) |
Mar 23, 2007 | 28.56 | 28.79 | 28.46 | 28.77 | 310,947 | +0.38(+1.34%) |
Mar 22, 2007 | 28.34 | 28.53 | 28.31 | 28.39 | 343,795 | -0.12(-0.42%) |
Mar 21, 2007 | 27.94 | 28.60 | 27.84 | 28.51 | 479,607 | +0.83(+3.00%) |
Mar 20, 2007 | 27.64 | 27.72 | 27.39 | 27.68 | 324,054 | +0.48(+1.77%) |
Mar 19, 2007 | 27.22 | 27.32 | 27.07 | 27.20 | 401,436 | +0.74(+2.80%) |
Mar 16, 2007 | 26.37 | 26.59 | 26.35 | 26.46 | 257,412 | -0.02(-0.07%) |
Mar 15, 2007 | 26.34 | 26.54 | 26.20 | 26.48 | 404,910 | -0.16(-0.59%) |
Mar 14, 2007 | 26.30 | 26.72 | 26.15 | 26.63 | 731,018 | +0.27(+1.01%) |
Mar 13, 2007 | 27.11 | 26.92 | 26.35 | 26.37 | 376,326 | -0.74(-2.73%) |
Mar 12, 2007 | 27.03 | 27.27 | 26.90 | 27.11 | 353,744 | -0.20(-0.72%) |
Mar 09, 2007 | 27.24 | 27.34 | 27.07 | 27.30 | 263,413 | +0.10(+0.37%) |
Mar 08, 2007 | 27.03 | 27.30 | 26.96 | 27.20 | 394,803 | +0.54(+2.04%) |
Mar 07, 2007 | 26.58 | 26.77 | 26.48 | 26.66 | 547,829 | -1.49(-5.31%) |
Mar 06, 2007 | 27.77 | 28.15 | 27.58 | 28.15 | 737,335 | +0.79(+2.89%) |
Mar 05, 2007 | 27.44 | 27.74 | 27.36 | 27.36 | 351,691 | -0.46(-1.66%) |
Mar 02, 2007 | 28.01 | 28.12 | 27.75 | 27.82 | 371,431 | -0.53(-1.88%) |
Mar 01, 2007 | 27.99 | 28.48 | 25.33 | 28.36 | 577,877 | -0.36(-1.26%) |
Feb 28, 2007 | 28.76 | 28.88 | 28.47 | 28.72 | 377,274 | +0.04(+0.15%) |
Feb 27, 2007 | 29.17 | 29.34 | 28.39 | 28.67 | 487,661 | -0.90(-3.04%) |
Feb 26, 2007 | 29.63 | 29.71 | 29.45 | 29.57 | 280,790 | -0.04(-0.13%) |
Feb 23, 2007 | 29.64 | 29.67 | 29.46 | 29.61 | 543,881 | -1.04(-3.39%) |
Feb 22, 2007 | 30.27 | 30.70 | 30.27 | 30.65 | 166,449 | +0.11(+0.37%) |
Feb 21, 2007 | 30.33 | 30.62 | 30.33 | 30.53 | 159,658 | -0.21(-0.68%) |
Feb 20, 2007 | 30.63 | 30.77 | 30.41 | 30.74 | 201,507 | +0.61(+2.02%) |
Feb 16, 2007 | 30.13 | 30.22 | 29.98 | 30.14 | 122,073 | -0.10(-0.34%) |
Feb 15, 2007 | 30.13 | 30.30 | 30.08 | 30.24 | 199,770 | -0.18(-0.60%) |
Feb 14, 2007 | 30.16 | 30.50 | 30.14 | 30.42 | 194,723 | +0.42(+1.39%) |
Feb 13, 2007 | 29.76 | 30.01 | 29.69 | 30.00 | 141,047 | +0.08(+0.28%) |
Feb 12, 2007 | 29.92 | 29.95 | 29.72 | 29.92 | 198,823 | +0.05(+0.17%) |
Feb 09, 2007 | 30.05 | 30.16 | 29.87 | 29.87 | 248,726 | -0.11(-0.38%) |
Feb 08, 2007 | 29.84 | 30.06 | 29.71 | 29.98 | 204,982 | +0.12(+0.40%) |
Feb 07, 2007 | 29.86 | 30.17 | 29.76 | 29.86 | 339,531 | -0.16(-0.53%) |
Feb 06, 2007 | 30.22 | 30.30 | 30.01 | 30.02 | 468,395 | +0.65(+2.22%) |
Feb 05, 2007 | 29.44 | 29.54 | 29.37 | 29.37 | 218,721 | -0.24(-0.81%) |
Feb 02, 2007 | 29.64 | 29.76 | 29.55 | 29.61 | 179,556 | +0.22(+0.73%) |
Feb 01, 2007 | 29.37 | 29.55 | 29.37 | 29.39 | 195,980 | +0.02(+0.06%) |
Jan 31, 2007 | 28.89 | 29.38 | 28.82 | 29.38 | 582,572 | +0.11(+0.37%) |
Jan 30, 2007 | 29.33 | 29.33 | 29.13 | 29.27 | 313,474 | -0.14(-0.47%) |
Jan 29, 2007 | 29.19 | 29.46 | 29.19 | 29.41 | 164,712 | +0.07(+0.24%) |
Jan 26, 2007 | 29.31 | 29.39 | 29.10 | 29.34 | 290,575 | +0.22(+0.74%) |
Jan 25, 2007 | 29.49 | 29.49 | 29.10 | 29.12 | 220,300 | -0.43(-1.46%) |
Jan 24, 2007 | 29.41 | 29.62 | 29.33 | 29.55 | 193,769 | +0.22(+0.76%) |
Jan 23, 2007 | 29.29 | 29.50 | 29.27 | 29.33 | 190,927 | +0.09(+0.30%) |
Jan 22, 2007 | 29.41 | 29.55 | 29.17 | 29.24 | 319,948 | +0.00(+0.00%) |
Jan 19, 2007 | 29.02 | 29.37 | 28.98 | 29.24 | 256,306 | +0.16(+0.57%) |
Jan 18, 2007 | 29.28 | 29.29 | 28.84 | 29.08 | 375,853 | -0.18(-0.61%) |
Jan 17, 2007 | 29.11 | 29.38 | 29.06 | 29.25 | 327,687 | -0.35(-1.18%) |
Jan 16, 2007 | 29.71 | 29.84 | 29.36 | 29.60 | 424,808 | -0.11(-0.36%) |
Jan 12, 2007 | 29.32 | 29.86 | 29.32 | 29.71 | 581,466 | +0.84(+2.92%) |
Jan 11, 2007 | 28.56 | 28.91 | 28.48 | 28.87 | 280,784 | +0.33(+1.15%) |
Jan 10, 2007 | 28.34 | 28.56 | 28.26 | 28.54 | 234,987 | -0.11(-0.40%) |
Jan 09, 2007 | 28.88 | 28.89 | 28.50 | 28.65 | 264,518 | +0.15(+0.51%) |
Jan 08, 2007 | 28.50 | 28.59 | 28.29 | 28.51 | 218,405 | +0.14(+0.49%) |
Jan 05, 2007 | 28.41 | 28.56 | 28.26 | 28.37 | 267,519 | -0.39(-1.37%) |
Jan 04, 2007 | 28.59 | 28.79 | 28.50 | 28.76 | 346,006 | -0.18(-0.63%) |
Jan 03, 2007 | 29.04 | 29.18 | 28.81 | 28.94 | 373,168 | +0.24(+0.84%) |
Dec 29, 2006 | 28.75 | 28.82 | 28.56 | 28.70 | 230,091 | -0.05(-0.18%) |
Dec 28, 2006 | 28.78 | 28.81 | 28.57 | 28.75 | 228,986 | +0.18(+0.62%) |
Dec 27, 2006 | 28.50 | 28.62 | 28.42 | 28.58 | 140,865 | +0.14(+0.49%) |
Dec 26, 2006 | 28.50 | 28.55 | 28.25 | 28.44 | 118,283 | +0.16(+0.58%) |
Dec 22, 2006 | 28.43 | 28.43 | 28.09 | 28.27 | 280,626 | +0.11(+0.40%) |
Dec 21, 2006 | 28.08 | 28.24 | 27.96 | 28.16 | 348,216 | +0.22(+0.79%) |
Dec 20, 2006 | 28.11 | 28.20 | 27.91 | 27.94 | 192,664 | +0.01(+0.05%) |
Dec 19, 2006 | 27.74 | 27.98 | 27.70 | 27.93 | 250,621 | +0.03(+0.09%) |
Dec 18, 2006 | 27.78 | 27.99 | 27.73 | 27.90 | 204,034 | -0.06(-0.23%) |
Dec 15, 2006 | 28.06 | 28.17 | 27.86 | 27.96 | 204,034 | -0.04(-0.16%) |
Dec 14, 2006 | 27.82 | 28.03 | 27.79 | 28.01 | 175,292 | +0.16(+0.57%) |
Dec 13, 2006 | 27.63 | 27.85 | 27.48 | 27.85 | 283,153 | -0.03(-0.11%) |
Dec 12, 2006 | 27.86 | 27.97 | 27.73 | 27.88 | 256,306 | +0.15(+0.55%) |
Dec 11, 2006 | 27.49 | 27.74 | 27.43 | 27.73 | 236,092 | -0.08(-0.27%) |
Dec 08, 2006 | 27.77 | 27.87 | 27.60 | 27.80 | 292,944 | +0.35(+1.29%) |
Dec 07, 2006 | 27.68 | 27.72 | 27.44 | 27.45 | 210,193 | +0.33(+1.21%) |
Dec 06, 2006 | 27.22 | 27.30 | 27.10 | 27.12 | 244,304 | +0.06(+0.21%) |
Dec 05, 2006 | 26.86 | 27.10 | 26.82 | 27.06 | 237,671 | -0.23(-0.84%) |
Dec 04, 2006 | 27.22 | 27.37 | 27.17 | 27.29 | 108,492 | +0.13(+0.47%) |
Dec 01, 2006 | 27.11 | 27.22 | 26.98 | 27.17 | 152,552 | +0.10(+0.35%) |
Nov 30, 2006 | 27.01 | 27.13 | 26.89 | 27.07 | 146,709 | +0.06(+0.21%) |
Nov 29, 2006 | 27.00 | 27.03 | 26.87 | 27.01 | 211,456 | -0.01(-0.05%) |
Nov 28, 2006 | 26.94 | 27.04 | 26.80 | 27.03 | 388,960 | +0.15(+0.57%) |
Nov 27, 2006 | 27.02 | 27.10 | 26.85 | 26.87 | 290,259 | -0.26(-0.96%) |
Nov 24, 2006 | 27.03 | 27.24 | 26.96 | 27.13 | 101,859 | -0.25(-0.90%) |
Nov 22, 2006 | 27.29 | 27.40 | 27.13 | 27.38 | 119,072 | +0.01(+0.02%) |
Nov 21, 2006 | 27.33 | 27.41 | 27.27 | 27.37 | 135,180 | +0.23(+0.84%) |
Nov 20, 2006 | 27.11 | 27.25 | 27.08 | 27.15 | 116,230 | -0.19(-0.70%) |
Nov 17, 2006 | 27.21 | 27.39 | 27.15 | 27.34 | 157,921 | +0.16(+0.61%) |
Nov 16, 2006 | 26.99 | 27.20 | 26.98 | 27.17 | 271,309 | +0.10(+0.37%) |
Nov 15, 2006 | 26.82 | 27.08 | 26.82 | 27.07 | 157,447 | -0.04(-0.14%) |
Nov 14, 2006 | 27.01 | 27.13 | 26.84 | 27.11 | 136,760 | +0.06(+0.23%) |
Nov 13, 2006 | 26.90 | 27.19 | 26.89 | 27.05 | 146,709 | +0.16(+0.59%) |
Nov 10, 2006 | 26.95 | 26.96 | 26.85 | 26.89 | 119,388 | +0.12(+0.45%) |
Nov 09, 2006 | 26.67 | 26.91 | 26.66 | 26.77 | 150,025 | -0.35(-1.31%) |
Nov 08, 2006 | 26.82 | 27.15 | 26.82 | 27.12 | 111,966 | +0.06(+0.21%) |
Nov 07, 2006 | 27.02 | 27.20 | 26.99 | 27.06 | 135,022 | -0.01(-0.05%) |
Nov 06, 2006 | 26.99 | 27.09 | 26.95 | 27.08 | 145,129 | +0.20(+0.73%) |
Nov 03, 2006 | 26.99 | 27.01 | 26.75 | 26.88 | 149,709 | -0.13(-0.47%) |
Nov 02, 2006 | 26.94 | 27.04 | 26.91 | 27.01 | 146,551 | +0.08(+0.28%) |
Nov 01, 2006 | 27.17 | 27.20 | 26.87 | 26.93 | 146,709 | -0.21(-0.77%) |
Oct 31, 2006 | 26.95 | 27.14 | 26.86 | 27.14 | 218,721 | +0.17(+0.63%) |
Oct 30, 2006 | 26.94 | 27.03 | 26.86 | 26.97 | 87,330 | +0.04(+0.16%) |
Oct 27, 2006 | 26.96 | 27.03 | 26.83 | 26.92 | 150,815 | -0.19(-0.70%) |
Oct 26, 2006 | 26.92 | 27.13 | 26.82 | 27.11 | 180,820 | +0.16(+0.61%) |
Oct 25, 2006 | 26.79 | 26.95 | 26.71 | 26.95 | 170,555 | +0.16(+0.59%) |
Oct 24, 2006 | 26.60 | 26.79 | 26.53 | 26.79 | 320,738 | -0.04(-0.17%) |
Oct 23, 2006 | 26.49 | 26.87 | 26.48 | 26.84 | 191,242 | -0.04(-0.14%) |
Oct 20, 2006 | 26.76 | 26.96 | 26.61 | 26.87 | 232,460 | -0.19(-0.70%) |
Oct 19, 2006 | 27.02 | 27.16 | 26.96 | 27.06 | 240,830 | +0.08(+0.28%) |
Oct 18, 2006 | 27.01 | 27.07 | 26.85 | 26.99 | 198,033 | +0.13(+0.50%) |
Oct 17, 2006 | 26.87 | 26.91 | 26.66 | 26.86 | 270,835 | -0.60(-2.17%) |
Oct 16, 2006 | 27.32 | 27.45 | 27.14 | 27.45 | 319,791 | -0.41(-1.48%) |
Oct 13, 2006 | 26.84 | 27.86 | 26.82 | 27.86 | 1,104,029 | +1.43(+5.41%) |
Oct 12, 2006 | 26.32 | 26.46 | 26.29 | 26.43 | 187,768 | +0.29(+1.11%) |
Oct 11, 2006 | 26.00 | 26.23 | 25.96 | 26.14 | 212,404 | +0.10(+0.39%) |
Oct 10, 2006 | 25.91 | 26.06 | 25.79 | 26.04 | 395,593 | -0.37(-1.41%) |
Oct 09, 2006 | 26.26 | 26.42 | 26.22 | 26.41 | 274,151 | +0.06(+0.22%) |
Oct 06, 2006 | 26.30 | 26.41 | 26.21 | 26.35 | 203,087 | +0.06(+0.24%) |
Oct 05, 2006 | 26.31 | 26.39 | 26.20 | 26.29 | 304,946 | -0.09(-0.34%) |
Oct 04, 2006 | 26.18 | 26.40 | 26.13 | 26.38 | 234,671 | +0.43(+1.66%) |
Oct 03, 2006 | 25.71 | 26.02 | 25.71 | 25.95 | 242,883 | +0.18(+0.69%) |
Oct 02, 2006 | 25.60 | 25.87 | 25.60 | 25.77 | 210,509 | +0.13(+0.49%) |
Sep 29, 2006 | 25.58 | 25.72 | 25.47 | 25.65 | 138,023 | -0.06(-0.22%) |
Sep 28, 2006 | 25.65 | 25.75 | 25.59 | 25.70 | 129,811 | +0.05(+0.20%) |
Sep 27, 2006 | 25.59 | 25.72 | 25.54 | 25.65 | 161,553 | +0.03(+0.12%) |
Sep 26, 2006 | 25.52 | 25.67 | 25.47 | 25.62 | 131,548 | -0.01(-0.02%) |
Sep 25, 2006 | 25.49 | 25.69 | 25.30 | 25.63 | 1,193,254 | +0.13(+0.52%) |
Sep 22, 2006 | 25.49 | 25.55 | 25.33 | 25.49 | 146,709 | -0.06(-0.22%) |
Sep 21, 2006 | 25.66 | 25.70 | 25.46 | 25.55 | 181,609 | +0.03(+0.10%) |
Sep 20, 2006 | 25.46 | 25.58 | 25.45 | 25.53 | 291,365 | +0.33(+1.31%) |
Sep 19, 2006 | 25.32 | 25.39 | 25.08 | 25.20 | 282,679 | -0.03(-0.10%) |
Sep 18, 2006 | 25.23 | 25.27 | 25.12 | 25.22 | 180,346 | +0.07(+0.28%) |
Sep 15, 2006 | 25.19 | 25.22 | 25.08 | 25.15 | 131,390 | +0.08(+0.30%) |
Sep 14, 2006 | 25.05 | 25.15 | 24.97 | 25.08 | 147,972 | +0.01(+0.05%) |
Sep 13, 2006 | 24.99 | 25.09 | 24.87 | 25.06 | 230,881 | -0.20(-0.80%) |
Sep 12, 2006 | 25.12 | 25.27 | 25.04 | 25.27 | 230,249 | +0.58(+2.36%) |
Sep 11, 2006 | 24.66 | 24.76 | 24.55 | 24.68 | 195,190 | +0.02(+0.08%) |
Sep 08, 2006 | 24.64 | 24.70 | 24.60 | 24.66 | 210,983 | -0.11(-0.46%) |
Sep 07, 2006 | 24.72 | 24.92 | 24.66 | 24.78 | 333,372 | -0.42(-1.68%) |
Sep 06, 2006 | 25.17 | 25.33 | 25.15 | 25.20 | 157,447 | -0.38(-1.49%) |
Sep 05, 2006 | 25.58 | 25.61 | 25.44 | 25.58 | 747,442 | +0.32(+1.25%) |
Sep 01, 2006 | 25.28 | 25.34 | 25.21 | 25.27 | 325,002 | +0.14(+0.55%) |
Aug 31, 2006 | 25.27 | 25.31 | 25.09 | 25.13 | 292,312 | -0.30(-1.20%) |
Aug 30, 2006 | 25.45 | 25.53 | 25.34 | 25.43 | 604,839 | +0.13(+0.50%) |
Aug 29, 2006 | 25.26 | 25.31 | 25.00 | 25.30 | 901,100 | +0.07(+0.28%) |
Aug 28, 2006 | 25.07 | 25.30 | 25.04 | 25.23 | 387,855 | +0.16(+0.66%) |
Aug 25, 2006 | 25.11 | 25.23 | 25.06 | 25.07 | 762,918 | +0.03(+0.13%) |
Aug 24, 2006 | 25.20 | 25.22 | 24.92 | 25.04 | 247,462 | +0.07(+0.28%) |
Aug 23, 2006 | 25.10 | 25.22 | 24.87 | 24.97 | 226,617 | -0.03(-0.10%) |
Aug 22, 2006 | 25.15 | 25.22 | 24.89 | 24.99 | 263,255 | -0.07(-0.28%) |
Aug 21, 2006 | 25.15 | 25.19 | 24.99 | 25.06 | 1,477,355 | +0.02(+0.08%) |
Aug 18, 2006 | 25.09 | 25.11 | 24.87 | 25.04 | 1,628,486 | +0.21(+0.84%) |
Aug 17, 2006 | 25.01 | 25.05 | 24.75 | 24.84 | 1,420,188 | -0.22(-0.86%) |
Aug 16, 2006 | 25.17 | 25.18 | 24.96 | 25.05 | 235,145 | +0.08(+0.30%) |
Aug 15, 2006 | 24.91 | 25.00 | 24.85 | 24.97 | 227,249 | +0.46(+1.86%) |
Aug 14, 2006 | 24.49 | 24.81 | 24.48 | 24.52 | 200,244 | +0.15(+0.60%) |
Aug 11, 2006 | 24.44 | 24.49 | 24.25 | 24.37 | 216,984 | -0.26(-1.05%) |
Aug 10, 2006 | 24.53 | 24.64 | 24.36 | 24.63 | 177,977 | +0.10(+0.41%) |
Aug 09, 2006 | 24.88 | 24.89 | 24.52 | 24.53 | 231,039 | -0.66(-2.61%) |
Aug 08, 2006 | 25.26 | 25.39 | 25.13 | 25.19 | 325,792 | -0.08(-0.33%) |
Aug 07, 2006 | 25.32 | 25.39 | 25.16 | 25.27 | 323,739 | +0.02(+0.08%) |
Aug 04, 2006 | 25.44 | 25.55 | 25.16 | 25.25 | 243,199 | +0.28(+1.12%) |
Aug 03, 2006 | 24.88 | 25.05 | 24.63 | 24.97 | 341,584 | -0.22(-0.88%) |
Aug 02, 2006 | 25.02 | 25.26 | 24.90 | 25.20 | 293,418 | -0.13(-0.52%) |
Aug 01, 2006 | 25.28 | 25.41 | 25.02 | 25.33 | 280,626 | -0.15(-0.60%) |
Jul 31, 2006 | 25.65 | 25.70 | 25.45 | 25.48 | 268,782 | -0.29(-1.13%) |
Jul 28, 2006 | 25.56 | 25.82 | 25.54 | 25.77 | 429,546 | +0.42(+1.65%) |
Jul 27, 2006 | 25.59 | 25.73 | 25.33 | 25.35 | 277,783 | -0.10(-0.40%) |
Jul 26, 2006 | 25.15 | 25.58 | 25.11 | 25.46 | 209,088 | +0.04(+0.17%) |
Jul 25, 2006 | 25.25 | 25.48 | 25.16 | 25.41 | 233,565 | +0.11(+0.45%) |
Jul 24, 2006 | 25.08 | 25.39 | 25.08 | 25.30 | 1,115,873 | +0.54(+2.17%) |
Jul 21, 2006 | 24.80 | 24.85 | 24.63 | 24.76 | 166,923 | -0.03(-0.13%) |
Jul 20, 2006 | 25.09 | 25.14 | 24.76 | 24.79 | 318,053 | -0.15(-0.61%) |
Jul 19, 2006 | 24.21 | 25.00 | 24.21 | 24.94 | 289,943 | +0.84(+3.47%) |
Jul 18, 2006 | 24.25 | 24.25 | 23.89 | 24.11 | 174,977 | +0.04(+0.18%) |
Jul 17, 2006 | 23.99 | 24.12 | 23.88 | 24.06 | 191,400 | -0.25(-1.04%) |
Jul 14, 2006 | 24.44 | 24.44 | 24.07 | 24.32 | 160,922 | -0.16(-0.65%) |
Jul 13, 2006 | 24.72 | 24.73 | 24.41 | 24.47 | 261,833 | -0.35(-1.40%) |
Jul 12, 2006 | 25.14 | 25.14 | 24.82 | 24.82 | 178,925 | -0.73(-2.87%) |
Jul 11, 2006 | 25.35 | 25.65 | 25.22 | 25.56 | 219,826 | +0.21(+0.82%) |
Jul 10, 2006 | 25.39 | 25.52 | 25.31 | 25.35 | 181,609 | -0.18(-0.69%) |
Jul 07, 2006 | 25.74 | 25.82 | 25.44 | 25.53 | 199,770 | +0.16(+0.65%) |
Jul 06, 2006 | 25.28 | 25.44 | 25.24 | 25.36 | 156,026 | +0.05(+0.20%) |
Jul 05, 2006 | 25.27 | 25.33 | 25.11 | 25.31 | 162,659 | +0.08(+0.30%) |
Jul 03, 2006 | 25.17 | 25.27 | 25.03 | 25.23 | 103,438 | +0.24(+0.96%) |
Jun 30, 2006 | 25.01 | 25.13 | 24.83 | 24.99 | 159,342 | +0.04(+0.15%) |
Jun 29, 2006 | 24.35 | 25.01 | 24.31 | 24.96 | 192,032 | +0.89(+3.71%) |
Jun 28, 2006 | 24.06 | 24.13 | 23.90 | 24.06 | 168,976 | +0.08(+0.32%) |
Jun 27, 2006 | 24.20 | 24.24 | 23.97 | 23.99 | 191,400 | -0.33(-1.35%) |
Jun 26, 2006 | 24.19 | 24.33 | 24.13 | 24.32 | 159,816 | +0.04(+0.18%) |
Jun 23, 2006 | 24.16 | 24.33 | 24.02 | 24.27 | 224,248 | -0.23(-0.93%) |
Jun 22, 2006 | 24.55 | 24.65 | 24.27 | 24.50 | 151,604 | -0.21(-0.85%) |
Jun 21, 2006 | 24.42 | 24.83 | 24.39 | 24.71 | 242,251 | +0.16(+0.64%) |
Jun 20, 2006 | 24.54 | 24.70 | 24.37 | 24.55 | 119,072 | +0.16(+0.65%) |
Jun 19, 2006 | 24.73 | 24.73 | 24.31 | 24.39 | 164,080 | -0.52(-2.08%) |
Jun 16, 2006 | 24.91 | 25.13 | 24.82 | 24.91 | 214,141 | -0.10(-0.40%) |
Jun 15, 2006 | 24.71 | 25.14 | 24.71 | 25.01 | 308,262 | +0.78(+3.21%) |
Jun 14, 2006 | 24.44 | 24.55 | 23.94 | 24.23 | 399,225 | +0.86(+3.68%) |
Jun 13, 2006 | 23.81 | 23.93 | 23.33 | 23.37 | 280,626 | -0.80(-3.33%) |
Jun 12, 2006 | 24.40 | 24.51 | 24.16 | 24.18 | 184,768 | -0.17(-0.70%) |
Jun 09, 2006 | 24.59 | 24.68 | 24.35 | 24.35 | 282,047 | -0.41(-1.64%) |
Jun 08, 2006 | 24.92 | 24.96 | 24.39 | 24.75 | 588,573 | +0.19(+0.77%) |
Jun 07, 2006 | 24.70 | 25.08 | 24.52 | 24.56 | 245,567 | +0.22(+0.91%) |
Jun 06, 2006 | 24.39 | 24.40 | 24.14 | 24.34 | 195,664 | -0.03(-0.10%) |
Jun 05, 2006 | 24.67 | 24.73 | 24.30 | 24.37 | 213,036 | -0.61(-2.46%) |
Jun 02, 2006 | 24.89 | 25.01 | 24.77 | 24.98 | 177,187 | +0.34(+1.36%) |
Jun 01, 2006 | 24.36 | 24.66 | 24.33 | 24.65 | 185,557 | +0.65(+2.69%) |
May 31, 2006 | 23.99 | 24.18 | 23.85 | 24.00 | 157,447 | +0.20(+0.85%) |
May 30, 2006 | 24.08 | 24.10 | 23.77 | 23.80 | 434,284 | -0.42(-1.73%) |
May 26, 2006 | 24.04 | 24.23 | 23.90 | 24.21 | 148,130 | +0.12(+0.50%) |
May 25, 2006 | 23.87 | 24.12 | 23.85 | 24.09 | 157,131 | +0.53(+2.26%) |
May 24, 2006 | 23.61 | 23.72 | 23.38 | 23.56 | 206,877 | -0.22(-0.91%) |
May 23, 2006 | 23.90 | 24.23 | 23.75 | 23.78 | 367,483 | -0.06(-0.24%) |
May 22, 2006 | 23.80 | 23.94 | 23.43 | 23.83 | 225,196 | -0.22(-0.92%) |
May 19, 2006 | 24.09 | 24.14 | 23.82 | 24.06 | 148,130 | +0.06(+0.26%) |
May 18, 2006 | 24.22 | 24.39 | 23.99 | 23.99 | 216,036 | -0.06(-0.24%) |
May 17, 2006 | 24.72 | 24.80 | 23.95 | 24.05 | 278,889 | -0.63(-2.57%) |
May 16, 2006 | 24.96 | 24.99 | 24.53 | 24.68 | 267,203 | +0.20(+0.80%) |
May 15, 2006 | 24.23 | 24.57 | 24.19 | 24.49 | 193,769 | +0.15(+0.62%) |
May 12, 2006 | 24.82 | 24.94 | 24.25 | 24.33 | 193,769 | -0.45(-1.81%) |
May 11, 2006 | 25.04 | 25.04 | 24.76 | 24.78 | 114,019 | -0.34(-1.34%) |
May 10, 2006 | 25.08 | 25.14 | 24.98 | 25.12 | 147,656 | -0.05(-0.20%) |
May 09, 2006 | 25.18 | 25.23 | 25.09 | 25.17 | 126,968 | -0.01(-0.05%) |
May 08, 2006 | 25.28 | 25.39 | 25.14 | 25.18 | 195,506 | -0.39(-1.51%) |
May 05, 2006 | 25.35 | 25.58 | 25.29 | 25.57 | 237,829 | +0.48(+1.89%) |
May 04, 2006 | 24.91 | 25.12 | 24.87 | 25.09 | 189,189 | +0.07(+0.28%) |
May 03, 2006 | 24.90 | 25.04 | 24.89 | 25.03 | 160,922 | -0.03(-0.10%) |
May 02, 2006 | 24.98 | 25.11 | 24.90 | 25.05 | 165,343 | +0.29(+1.18%) |