Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.42 | 26.65 | 26.18 | 26.25 | 669,058 | -0.16(-0.62%) |
Apr 27, 2007 | 26.54 | 26.59 | 26.25 | 26.42 | 502,748 | -0.25(-0.92%) |
Apr 26, 2007 | 26.69 | 26.81 | 26.54 | 26.66 | 647,912 | -0.05(-0.19%) |
Apr 25, 2007 | 26.65 | 26.71 | 26.35 | 26.71 | 593,535 | +0.18(+0.66%) |
Apr 24, 2007 | 26.44 | 26.72 | 26.23 | 26.54 | 437,877 | +0.09(+0.33%) |
Apr 23, 2007 | 26.92 | 26.92 | 25.96 | 26.45 | 1,021,046 | -0.47(-1.73%) |
Apr 20, 2007 | 28.69 | 28.69 | 26.47 | 26.91 | 1,296,460 | -2.15(-7.40%) |
Apr 19, 2007 | 29.25 | 29.47 | 28.65 | 29.06 | 1,284,853 | -0.85(-2.84%) |
Apr 18, 2007 | 29.86 | 29.94 | 29.62 | 29.91 | 224,662 | -0.03(-0.08%) |
Apr 17, 2007 | 30.05 | 30.15 | 29.77 | 29.94 | 225,298 | -0.13(-0.44%) |
Apr 16, 2007 | 29.56 | 30.08 | 29.47 | 30.07 | 293,190 | +0.63(+2.14%) |
Apr 13, 2007 | 29.25 | 29.58 | 29.20 | 29.44 | 153,908 | +0.25(+0.84%) |
Apr 12, 2007 | 28.87 | 29.35 | 28.37 | 29.20 | 154,226 | +0.25(+0.87%) |
Apr 11, 2007 | 29.07 | 29.07 | 28.68 | 28.94 | 164,561 | -0.18(-0.63%) |
Apr 10, 2007 | 29.20 | 29.32 | 29.08 | 29.13 | 155,498 | -0.11(-0.37%) |
Apr 09, 2007 | 29.10 | 29.33 | 29.08 | 29.23 | 154,703 | +0.07(+0.24%) |
Apr 05, 2007 | 28.94 | 29.19 | 28.94 | 29.16 | 124,017 | +0.19(+0.65%) |
Apr 04, 2007 | 28.90 | 29.00 | 28.85 | 28.98 | 177,440 | +0.03(+0.11%) |
Apr 03, 2007 | 28.90 | 29.23 | 28.90 | 28.94 | 266,160 | +0.13(+0.46%) |
Apr 02, 2007 | 28.90 | 28.99 | 28.59 | 28.81 | 242,152 | -0.08(-0.26%) |
Mar 30, 2007 | 28.70 | 29.08 | 28.70 | 28.89 | 365,533 | +0.23(+0.81%) |
Mar 29, 2007 | 28.30 | 28.69 | 28.26 | 28.65 | 393,676 | +0.33(+1.15%) |
Mar 28, 2007 | 28.62 | 28.62 | 28.24 | 28.33 | 372,370 | -0.40(-1.40%) |
Mar 27, 2007 | 29.01 | 29.08 | 28.60 | 28.73 | 334,052 | -0.36(-1.23%) |
Mar 26, 2007 | 29.02 | 29.09 | 28.91 | 29.09 | 249,307 | +0.07(+0.24%) |
Mar 23, 2007 | 28.87 | 29.09 | 28.82 | 29.02 | 376,186 | +0.23(+0.81%) |
Mar 22, 2007 | 29.34 | 29.34 | 28.70 | 28.79 | 527,074 | -0.55(-1.87%) |
Mar 21, 2007 | 29.09 | 29.46 | 29.02 | 29.33 | 235,792 | +0.25(+0.84%) |
Mar 20, 2007 | 28.96 | 29.10 | 28.96 | 29.09 | 220,846 | +0.13(+0.43%) |
Mar 19, 2007 | 29.01 | 29.06 | 28.81 | 28.96 | 363,148 | +0.07(+0.24%) |
Mar 16, 2007 | 29.08 | 29.11 | 28.80 | 28.89 | 423,249 | -0.18(-0.63%) |
Mar 15, 2007 | 28.98 | 29.15 | 28.89 | 29.08 | 422,613 | +0.13(+0.46%) |
Mar 14, 2007 | 29.62 | 29.62 | 28.48 | 28.94 | 869,553 | -0.68(-2.29%) |
Mar 13, 2007 | 30.23 | 30.10 | 29.56 | 29.62 | 245,014 | -0.60(-2.00%) |
Mar 12, 2007 | 30.20 | 30.37 | 30.08 | 30.23 | 148,026 | +0.02(+0.06%) |
Mar 09, 2007 | 30.50 | 30.50 | 30.07 | 30.21 | 228,955 | -0.16(-0.54%) |
Mar 08, 2007 | 30.35 | 30.62 | 30.19 | 30.37 | 250,579 | +0.13(+0.44%) |
Mar 07, 2007 | 30.20 | 30.46 | 30.04 | 30.24 | 335,960 | -0.03(-0.08%) |
Mar 06, 2007 | 30.66 | 30.81 | 30.23 | 30.26 | 440,580 | -0.30(-0.99%) |
Mar 05, 2007 | 30.87 | 30.98 | 30.57 | 30.57 | 453,936 | -0.47(-1.50%) |
Mar 02, 2007 | 31.70 | 31.70 | 31.03 | 31.03 | 467,132 | -0.67(-2.10%) |
Mar 01, 2007 | 31.29 | 31.71 | 30.95 | 31.70 | 376,663 | +0.23(+0.72%) |
Feb 28, 2007 | 31.79 | 31.91 | 31.34 | 31.47 | 566,346 | -0.36(-1.15%) |
Feb 27, 2007 | 32.08 | 32.08 | 31.60 | 31.84 | 411,165 | -0.62(-1.92%) |
Feb 26, 2007 | 32.26 | 32.48 | 32.14 | 32.46 | 442,647 | +0.16(+0.49%) |
Feb 23, 2007 | 31.95 | 32.33 | 31.57 | 32.30 | 314,177 | +0.35(+1.10%) |
Feb 22, 2007 | 31.77 | 31.99 | 31.66 | 31.95 | 339,935 | +0.09(+0.28%) |
Feb 21, 2007 | 31.59 | 31.90 | 31.42 | 31.86 | 269,181 | +0.14(+0.46%) |
Feb 20, 2007 | 31.15 | 31.79 | 30.84 | 31.72 | 248,353 | +0.50(+1.59%) |
Feb 16, 2007 | 30.96 | 31.28 | 30.77 | 31.22 | 161,222 | +0.25(+0.81%) |
Feb 15, 2007 | 30.88 | 31.03 | 30.68 | 30.97 | 248,830 | +0.09(+0.29%) |
Feb 14, 2007 | 30.54 | 30.89 | 30.32 | 30.88 | 218,096 | +0.47(+1.53%) |
Feb 13, 2007 | 30.37 | 30.42 | 30.19 | 30.42 | 255,825 | +0.18(+0.60%) |
Feb 12, 2007 | 30.32 | 30.40 | 29.96 | 30.23 | 317,675 | +0.03(+0.08%) |
Feb 09, 2007 | 30.79 | 30.79 | 29.99 | 30.21 | 221,323 | -0.63(-2.04%) |
Feb 08, 2007 | 30.60 | 30.99 | 30.57 | 30.84 | 400,354 | +0.26(+0.84%) |
Feb 07, 2007 | 30.96 | 31.48 | 30.15 | 30.58 | 429,768 | -1.00(-3.17%) |
Feb 06, 2007 | 31.18 | 31.62 | 31.18 | 31.58 | 220,687 | +0.40(+1.27%) |
Feb 05, 2007 | 31.26 | 31.30 | 31.01 | 31.18 | 183,800 | -0.06(-0.18%) |
Feb 02, 2007 | 30.90 | 31.30 | 30.82 | 31.24 | 171,557 | +0.34(+1.10%) |
Feb 01, 2007 | 30.54 | 31.01 | 30.42 | 30.90 | 208,285 | +0.37(+1.22%) |
Jan 31, 2007 | 30.12 | 30.61 | 29.96 | 30.53 | 180,620 | +0.41(+1.36%) |
Jan 30, 2007 | 29.97 | 30.16 | 29.77 | 30.12 | 121,314 | +0.22(+0.74%) |
Jan 29, 2007 | 29.65 | 30.04 | 29.65 | 29.90 | 152,160 | +0.30(+1.00%) |
Jan 26, 2007 | 29.65 | 29.74 | 29.39 | 29.60 | 197,156 | -0.02(-0.06%) |
Jan 25, 2007 | 29.50 | 29.66 | 29.32 | 29.62 | 320,537 | +0.11(+0.38%) |
Jan 24, 2007 | 29.09 | 29.52 | 29.08 | 29.51 | 197,156 | +0.42(+1.45%) |
Jan 23, 2007 | 28.55 | 29.12 | 28.47 | 29.09 | 226,729 | +0.47(+1.65%) |
Jan 22, 2007 | 28.57 | 28.69 | 28.42 | 28.62 | 177,440 | +0.09(+0.31%) |
Jan 19, 2007 | 28.27 | 28.59 | 28.18 | 28.53 | 179,189 | +0.25(+0.89%) |
Jan 18, 2007 | 28.43 | 28.43 | 28.21 | 28.28 | 130,854 | -0.18(-0.64%) |
Jan 17, 2007 | 28.33 | 28.56 | 28.24 | 28.46 | 96,670 | +0.08(+0.27%) |
Jan 16, 2007 | 28.45 | 28.61 | 28.26 | 28.38 | 155,339 | -0.03(-0.09%) |
Jan 12, 2007 | 28.38 | 28.52 | 28.30 | 28.41 | 150,570 | +0.06(+0.20%) |
Jan 11, 2007 | 27.72 | 28.43 | 27.69 | 28.35 | 171,239 | +0.69(+2.48%) |
Jan 10, 2007 | 27.95 | 27.98 | 27.64 | 27.67 | 228,796 | -0.36(-1.30%) |
Jan 09, 2007 | 27.93 | 28.06 | 27.74 | 28.03 | 80,929 | +0.08(+0.29%) |
Jan 08, 2007 | 28.19 | 28.22 | 27.86 | 27.95 | 121,314 | -0.24(-0.85%) |
Jan 05, 2007 | 28.28 | 28.43 | 28.02 | 28.19 | 144,210 | -0.13(-0.47%) |
Jan 04, 2007 | 28.09 | 28.43 | 27.99 | 28.32 | 124,176 | +0.23(+0.81%) |
Jan 03, 2007 | 28.05 | 28.48 | 27.82 | 28.09 | 213,373 | +0.16(+0.59%) |
Dec 29, 2006 | 28.48 | 28.55 | 27.82 | 27.93 | 128,310 | -0.62(-2.18%) |
Dec 28, 2006 | 28.44 | 28.62 | 28.21 | 28.55 | 102,393 | +0.00(+0.00%) |
Dec 27, 2006 | 28.18 | 28.55 | 28.09 | 28.55 | 139,758 | +0.38(+1.34%) |
Dec 26, 2006 | 28.12 | 28.28 | 28.03 | 28.18 | 157,883 | +0.08(+0.27%) |
Dec 22, 2006 | 28.30 | 28.37 | 28.10 | 28.10 | 110,343 | -0.20(-0.71%) |
Dec 21, 2006 | 28.49 | 28.87 | 28.14 | 28.30 | 145,800 | -0.14(-0.51%) |
Dec 20, 2006 | 28.26 | 28.55 | 28.26 | 28.45 | 177,440 | +0.19(+0.67%) |
Dec 19, 2006 | 28.30 | 28.40 | 28.11 | 28.26 | 158,519 | -0.11(-0.38%) |
Dec 18, 2006 | 28.84 | 28.86 | 28.19 | 28.37 | 282,378 | -0.38(-1.31%) |
Dec 15, 2006 | 29.24 | 29.26 | 28.72 | 28.74 | 277,767 | -0.46(-1.57%) |
Dec 14, 2006 | 28.89 | 29.38 | 28.89 | 29.20 | 122,109 | +0.30(+1.04%) |
Dec 13, 2006 | 28.94 | 29.12 | 28.84 | 28.90 | 180,302 | -0.03(-0.09%) |
Dec 12, 2006 | 29.17 | 29.28 | 28.79 | 28.93 | 124,812 | -0.19(-0.65%) |
Dec 11, 2006 | 29.40 | 29.41 | 29.03 | 29.11 | 160,745 | -0.37(-1.26%) |
Dec 08, 2006 | 29.36 | 29.64 | 29.21 | 29.48 | 84,427 | +0.04(+0.13%) |
Dec 07, 2006 | 29.77 | 29.81 | 29.31 | 29.45 | 174,260 | -0.26(-0.89%) |
Dec 06, 2006 | 29.94 | 30.00 | 29.55 | 29.71 | 209,716 | -0.29(-0.96%) |
Dec 05, 2006 | 30.21 | 30.21 | 29.90 | 30.00 | 167,105 | -0.21(-0.69%) |
Dec 04, 2006 | 29.46 | 30.38 | 29.34 | 30.21 | 242,629 | +0.75(+2.54%) |
Dec 01, 2006 | 29.22 | 29.57 | 28.99 | 29.46 | 211,783 | +0.00(+0.00%) |
Nov 30, 2006 | 29.65 | 29.72 | 29.31 | 29.46 | 406,078 | -0.24(-0.80%) |
Nov 29, 2006 | 29.43 | 29.86 | 29.28 | 29.70 | 199,064 | +0.33(+1.14%) |
Nov 28, 2006 | 29.02 | 29.46 | 28.93 | 29.37 | 252,010 | +0.33(+1.13%) |
Nov 27, 2006 | 29.56 | 29.64 | 28.87 | 29.04 | 167,900 | -0.62(-2.08%) |
Nov 24, 2006 | 29.70 | 29.77 | 29.57 | 29.65 | 25,598 | -0.14(-0.46%) |
Nov 22, 2006 | 29.78 | 29.86 | 29.44 | 29.79 | 114,795 | -0.01(-0.02%) |
Nov 21, 2006 | 29.90 | 29.90 | 29.63 | 29.80 | 139,758 | -0.10(-0.34%) |
Nov 20, 2006 | 29.95 | 29.96 | 29.63 | 29.90 | 190,160 | -0.03(-0.10%) |
Nov 17, 2006 | 29.79 | 29.93 | 29.41 | 29.93 | 196,520 | +0.14(+0.46%) |
Nov 16, 2006 | 29.56 | 29.80 | 29.37 | 29.79 | 144,687 | +0.25(+0.85%) |
Nov 15, 2006 | 29.34 | 29.62 | 29.33 | 29.54 | 224,503 | +0.26(+0.90%) |
Nov 14, 2006 | 29.43 | 29.43 | 29.12 | 29.28 | 284,127 | -0.09(-0.30%) |
Nov 13, 2006 | 28.82 | 29.37 | 28.77 | 29.37 | 311,156 | +0.38(+1.30%) |
Nov 10, 2006 | 28.68 | 28.99 | 28.49 | 28.99 | 175,532 | +0.35(+1.21%) |
Nov 09, 2006 | 28.76 | 28.92 | 28.55 | 28.64 | 217,666 | -0.09(-0.31%) |
Nov 08, 2006 | 28.53 | 28.76 | 28.45 | 28.73 | 264,093 | +0.08(+0.26%) |
Nov 07, 2006 | 28.68 | 28.93 | 28.61 | 28.65 | 200,972 | -0.12(-0.42%) |
Nov 06, 2006 | 28.55 | 28.92 | 28.53 | 28.77 | 264,411 | +0.31(+1.11%) |
Nov 03, 2006 | 28.34 | 28.58 | 28.25 | 28.46 | 222,118 | +0.18(+0.65%) |
Nov 02, 2006 | 28.27 | 28.50 | 28.00 | 28.28 | 227,047 | -0.11(-0.40%) |
Nov 01, 2006 | 28.44 | 28.44 | 28.25 | 28.39 | 317,357 | +0.11(+0.38%) |
Oct 31, 2006 | 28.43 | 28.43 | 28.08 | 28.28 | 367,600 | -0.07(-0.24%) |
Oct 30, 2006 | 28.24 | 28.45 | 28.03 | 28.35 | 281,742 | +0.14(+0.49%) |
Oct 27, 2006 | 28.05 | 28.41 | 28.05 | 28.21 | 375,868 | +0.10(+0.36%) |
Oct 26, 2006 | 27.41 | 28.19 | 27.41 | 28.11 | 363,148 | +0.86(+3.16%) |
Oct 25, 2006 | 27.26 | 27.42 | 26.94 | 27.25 | 265,047 | +0.04(+0.16%) |
Oct 24, 2006 | 27.23 | 27.30 | 26.99 | 27.21 | 290,964 | -0.08(-0.28%) |
Oct 23, 2006 | 26.99 | 27.52 | 26.99 | 27.28 | 294,144 | +0.23(+0.84%) |
Oct 20, 2006 | 26.93 | 27.20 | 26.73 | 27.06 | 254,077 | +0.13(+0.49%) |
Oct 19, 2006 | 26.92 | 27.45 | 26.76 | 26.93 | 262,026 | -0.03(-0.12%) |
Oct 18, 2006 | 27.01 | 27.26 | 26.88 | 26.96 | 245,809 | -0.03(-0.09%) |
Oct 17, 2006 | 27.32 | 27.33 | 26.93 | 26.98 | 257,733 | -0.40(-1.47%) |
Oct 16, 2006 | 27.20 | 27.38 | 27.17 | 27.38 | 184,277 | +0.19(+0.69%) |
Oct 13, 2006 | 27.01 | 27.26 | 27.01 | 27.20 | 144,369 | +0.03(+0.12%) |
Oct 12, 2006 | 26.94 | 27.18 | 26.78 | 27.16 | 151,683 | +0.35(+1.29%) |
Oct 11, 2006 | 26.89 | 27.08 | 26.73 | 26.82 | 167,741 | -0.14(-0.51%) |
Oct 10, 2006 | 26.94 | 27.09 | 26.77 | 26.96 | 117,657 | +0.01(+0.02%) |
Oct 09, 2006 | 26.55 | 26.98 | 26.32 | 26.95 | 147,231 | +0.33(+1.25%) |
Oct 06, 2006 | 26.84 | 26.88 | 26.32 | 26.62 | 179,348 | -0.22(-0.82%) |
Oct 05, 2006 | 26.43 | 26.87 | 26.37 | 26.84 | 182,687 | +0.34(+1.28%) |
Oct 04, 2006 | 25.88 | 26.57 | 25.88 | 26.50 | 209,239 | +0.55(+2.13%) |
Oct 03, 2006 | 26.01 | 26.17 | 25.82 | 25.94 | 214,963 | -0.21(-0.79%) |
Oct 02, 2006 | 26.10 | 26.44 | 25.94 | 26.15 | 197,633 | +0.00(+0.00%) |
Sep 29, 2006 | 26.79 | 26.91 | 26.15 | 26.15 | 300,981 | -0.70(-2.62%) |
Sep 28, 2006 | 26.73 | 26.91 | 26.54 | 26.86 | 224,344 | +0.19(+0.73%) |
Sep 27, 2006 | 26.42 | 26.79 | 26.42 | 26.66 | 348,044 | +0.21(+0.78%) |
Sep 26, 2006 | 26.03 | 26.48 | 25.94 | 26.45 | 214,009 | +0.43(+1.64%) |
Sep 25, 2006 | 25.65 | 26.11 | 25.55 | 26.03 | 286,035 | +0.38(+1.47%) |
Sep 22, 2006 | 25.82 | 25.89 | 25.38 | 25.65 | 195,566 | -0.21(-0.80%) |
Sep 21, 2006 | 25.89 | 26.35 | 25.83 | 25.86 | 418,638 | +0.28(+1.11%) |
Sep 20, 2006 | 24.90 | 25.71 | 24.90 | 25.57 | 310,202 | +0.83(+3.36%) |
Sep 19, 2006 | 24.81 | 24.91 | 24.47 | 24.74 | 239,131 | -0.16(-0.66%) |
Sep 18, 2006 | 25.21 | 25.37 | 24.70 | 24.91 | 368,554 | -0.37(-1.47%) |
Sep 15, 2006 | 25.41 | 25.54 | 25.18 | 25.28 | 351,224 | -0.03(-0.10%) |
Sep 14, 2006 | 25.39 | 25.47 | 24.94 | 25.30 | 223,867 | -0.09(-0.37%) |
Sep 13, 2006 | 25.31 | 25.45 | 25.17 | 25.40 | 196,202 | +0.08(+0.32%) |
Sep 12, 2006 | 24.87 | 25.42 | 24.82 | 25.32 | 259,164 | +0.47(+1.90%) |
Sep 11, 2006 | 24.69 | 24.97 | 24.47 | 24.84 | 215,758 | +0.15(+0.61%) |
Sep 08, 2006 | 24.20 | 24.78 | 24.20 | 24.69 | 236,428 | +0.19(+0.77%) |
Sep 07, 2006 | 24.44 | 24.81 | 24.18 | 24.50 | 227,683 | +0.03(+0.13%) |
Sep 06, 2006 | 25.33 | 25.43 | 24.42 | 24.47 | 266,160 | -0.89(-3.50%) |
Sep 05, 2006 | 25.32 | 25.60 | 25.30 | 25.36 | 284,922 | +0.08(+0.30%) |
Sep 01, 2006 | 25.13 | 25.39 | 24.81 | 25.28 | 207,013 | +0.19(+0.75%) |
Aug 31, 2006 | 25.10 | 25.33 | 24.98 | 25.09 | 268,068 | +0.00(+0.00%) |
Aug 30, 2006 | 25.06 | 25.16 | 24.69 | 25.09 | 272,202 | +0.08(+0.33%) |
Aug 29, 2006 | 24.81 | 25.04 | 24.76 | 25.01 | 271,407 | +0.23(+0.94%) |
Aug 28, 2006 | 24.46 | 24.87 | 24.18 | 24.78 | 215,440 | +0.33(+1.34%) |
Aug 25, 2006 | 24.35 | 24.64 | 24.17 | 24.45 | 170,444 | +0.04(+0.18%) |
Aug 24, 2006 | 24.65 | 24.67 | 24.35 | 24.41 | 291,123 | -0.14(-0.56%) |
Aug 23, 2006 | 24.70 | 24.81 | 24.11 | 24.55 | 329,123 | -0.09(-0.38%) |
Aug 22, 2006 | 24.93 | 25.12 | 24.57 | 24.64 | 314,018 | -0.28(-1.14%) |
Aug 21, 2006 | 25.47 | 25.50 | 24.91 | 24.93 | 245,809 | -0.53(-2.10%) |
Aug 18, 2006 | 25.64 | 25.64 | 25.26 | 25.46 | 226,093 | -0.11(-0.44%) |
Aug 17, 2006 | 24.77 | 25.86 | 24.77 | 25.57 | 513,241 | +0.84(+3.38%) |
Aug 16, 2006 | 24.56 | 24.82 | 24.31 | 24.74 | 679,234 | +0.18(+0.74%) |
Aug 15, 2006 | 24.62 | 24.86 | 24.44 | 24.55 | 327,374 | +0.09(+0.39%) |
Aug 14, 2006 | 24.56 | 24.76 | 24.38 | 24.46 | 392,881 | -0.04(-0.18%) |
Aug 11, 2006 | 24.72 | 24.84 | 24.33 | 24.50 | 444,555 | -0.32(-1.29%) |
Aug 10, 2006 | 24.87 | 25.14 | 24.72 | 24.82 | 454,572 | -0.13(-0.53%) |
Aug 09, 2006 | 25.50 | 25.58 | 24.96 | 24.96 | 491,141 | -0.50(-1.98%) |
Aug 08, 2006 | 26.38 | 26.48 | 25.42 | 25.46 | 503,543 | -0.96(-3.62%) |
Aug 07, 2006 | 26.05 | 26.43 | 25.98 | 26.42 | 516,580 | +0.33(+1.28%) |
Aug 04, 2006 | 26.27 | 26.96 | 25.91 | 26.08 | 559,828 | -0.30(-1.12%) |
Aug 03, 2006 | 25.54 | 26.42 | 25.41 | 26.38 | 517,534 | +0.79(+3.07%) |
Aug 02, 2006 | 25.39 | 25.76 | 25.36 | 25.59 | 337,868 | +0.30(+1.17%) |
Aug 01, 2006 | 25.50 | 25.50 | 25.09 | 25.30 | 352,178 | -0.25(-0.96%) |
Jul 31, 2006 | 25.79 | 25.89 | 25.38 | 25.54 | 447,099 | -0.36(-1.41%) |
Jul 28, 2006 | 25.77 | 26.18 | 25.63 | 25.91 | 352,178 | +0.20(+0.78%) |
Jul 27, 2006 | 25.66 | 26.03 | 25.48 | 25.70 | 561,576 | +0.04(+0.15%) |
Jul 26, 2006 | 25.69 | 25.82 | 25.37 | 25.67 | 521,827 | -0.15(-0.58%) |
Jul 25, 2006 | 26.04 | 26.40 | 25.74 | 25.82 | 458,705 | -0.26(-1.01%) |
Jul 24, 2006 | 25.78 | 26.11 | 25.22 | 26.08 | 774,632 | +0.31(+1.20%) |
Jul 21, 2006 | 27.67 | 27.68 | 25.16 | 25.77 | 1,426,360 | -2.02(-7.26%) |
Jul 20, 2006 | 28.36 | 28.46 | 27.74 | 27.79 | 324,671 | -0.60(-2.10%) |
Jul 19, 2006 | 27.87 | 28.65 | 27.87 | 28.39 | 289,056 | +0.52(+1.85%) |
Jul 18, 2006 | 27.87 | 27.98 | 27.53 | 27.87 | 313,541 | +0.03(+0.11%) |
Jul 17, 2006 | 27.89 | 28.14 | 27.79 | 27.84 | 212,896 | -0.03(-0.09%) |
Jul 14, 2006 | 27.52 | 27.99 | 27.47 | 27.87 | 412,596 | -0.06(-0.23%) |
Jul 13, 2006 | 28.14 | 28.31 | 27.76 | 27.93 | 345,182 | -0.32(-1.14%) |
Jul 12, 2006 | 28.32 | 28.46 | 27.96 | 28.25 | 355,358 | -0.16(-0.58%) |
Jul 11, 2006 | 28.32 | 28.52 | 28.21 | 28.42 | 360,922 | -0.01(-0.02%) |
Jul 10, 2006 | 28.06 | 28.77 | 28.06 | 28.42 | 233,407 | +0.25(+0.89%) |
Jul 07, 2006 | 28.18 | 28.49 | 28.06 | 28.17 | 260,277 | -0.09(-0.31%) |
Jul 06, 2006 | 28.29 | 28.63 | 28.17 | 28.26 | 259,482 | +0.08(+0.27%) |
Jul 05, 2006 | 28.98 | 29.02 | 27.91 | 28.18 | 423,249 | -0.75(-2.59%) |
Jul 03, 2006 | 28.52 | 28.99 | 28.43 | 28.93 | 203,674 | +0.41(+1.43%) |
Jun 30, 2006 | 28.28 | 28.68 | 28.28 | 28.52 | 456,798 | +0.25(+0.87%) |
Jun 29, 2006 | 28.61 | 28.67 | 28.10 | 28.28 | 628,037 | -0.25(-0.88%) |
Jun 28, 2006 | 28.87 | 28.96 | 28.38 | 28.53 | 307,817 | -0.28(-0.98%) |
Jun 27, 2006 | 29.43 | 29.43 | 28.70 | 28.81 | 357,424 | -0.65(-2.22%) |
Jun 26, 2006 | 29.35 | 29.87 | 29.35 | 29.47 | 293,349 | +0.27(+0.93%) |
Jun 23, 2006 | 29.17 | 29.45 | 29.11 | 29.20 | 184,595 | -0.06(-0.19%) |
Jun 22, 2006 | 29.46 | 29.69 | 29.23 | 29.25 | 193,022 | -0.27(-0.92%) |
Jun 21, 2006 | 29.21 | 29.75 | 29.21 | 29.52 | 339,299 | +0.31(+1.08%) |
Jun 20, 2006 | 29.53 | 29.72 | 29.20 | 29.21 | 262,344 | -0.32(-1.09%) |
Jun 19, 2006 | 30.14 | 30.22 | 29.48 | 29.53 | 257,256 | -0.61(-2.02%) |
Jun 16, 2006 | 30.66 | 30.77 | 29.99 | 30.14 | 325,148 | -0.07(-0.23%) |
Jun 15, 2006 | 29.92 | 30.31 | 29.92 | 30.21 | 392,881 | +0.23(+0.78%) |
Jun 14, 2006 | 30.48 | 30.48 | 29.86 | 29.98 | 367,759 | -0.32(-1.06%) |
Jun 13, 2006 | 30.62 | 30.82 | 30.27 | 30.30 | 247,876 | -0.33(-1.09%) |
Jun 12, 2006 | 31.06 | 31.14 | 30.52 | 30.63 | 256,143 | -0.51(-1.64%) |
Jun 09, 2006 | 31.23 | 31.88 | 31.11 | 31.14 | 201,767 | -0.12(-0.38%) |
Jun 08, 2006 | 31.42 | 31.51 | 30.42 | 31.26 | 301,617 | -0.23(-0.74%) |
Jun 07, 2006 | 31.64 | 32.01 | 31.43 | 31.49 | 209,557 | -0.14(-0.44%) |
Jun 06, 2006 | 31.77 | 31.98 | 31.36 | 31.63 | 255,348 | -0.08(-0.24%) |
Jun 05, 2006 | 32.50 | 32.86 | 31.70 | 31.70 | 287,943 | -0.79(-2.42%) |
Jun 02, 2006 | 32.86 | 32.92 | 32.49 | 32.49 | 252,805 | -0.18(-0.54%) |
Jun 01, 2006 | 32.89 | 33.02 | 32.48 | 32.67 | 312,110 | -0.16(-0.50%) |
May 31, 2006 | 32.09 | 33.18 | 32.09 | 32.83 | 537,409 | +0.81(+2.51%) |
May 30, 2006 | 32.30 | 32.69 | 31.97 | 32.03 | 402,103 | +0.21(+0.67%) |
May 26, 2006 | 31.53 | 31.95 | 31.50 | 31.81 | 328,010 | +0.22(+0.70%) |
May 25, 2006 | 31.45 | 31.91 | 31.43 | 31.59 | 297,165 | +0.21(+0.66%) |
May 24, 2006 | 31.40 | 31.70 | 30.42 | 31.38 | 892,290 | -0.01(-0.04%) |
May 23, 2006 | 32.52 | 33.11 | 31.38 | 31.40 | 726,774 | -1.72(-5.19%) |
May 22, 2006 | 32.26 | 33.20 | 32.20 | 33.11 | 476,831 | +0.98(+3.05%) |
May 19, 2006 | 32.18 | 32.40 | 32.03 | 32.13 | 291,123 | -0.05(-0.16%) |
May 18, 2006 | 32.59 | 32.73 | 32.14 | 32.18 | 353,927 | -0.41(-1.25%) |
May 17, 2006 | 32.16 | 32.63 | 31.96 | 32.59 | 396,697 | +0.36(+1.13%) |
May 16, 2006 | 32.28 | 32.32 | 31.77 | 32.23 | 304,002 | -0.13(-0.39%) |
May 15, 2006 | 32.84 | 32.84 | 31.96 | 32.35 | 320,696 | +0.11(+0.35%) |
May 12, 2006 | 32.30 | 32.43 | 32.09 | 32.24 | 309,884 | +0.01(+0.02%) |
May 11, 2006 | 32.74 | 32.74 | 32.08 | 32.23 | 309,089 | -0.56(-1.71%) |
May 10, 2006 | 32.69 | 32.98 | 32.57 | 32.79 | 253,282 | -0.08(-0.23%) |
May 09, 2006 | 33.38 | 33.49 | 32.86 | 32.87 | 369,826 | -0.57(-1.71%) |
May 08, 2006 | 33.71 | 33.71 | 33.37 | 33.44 | 245,014 | -0.37(-1.10%) |
May 05, 2006 | 33.89 | 33.93 | 33.60 | 33.81 | 216,553 | -0.07(-0.20%) |
May 04, 2006 | 33.62 | 33.93 | 33.59 | 33.88 | 233,248 | +0.33(+0.97%) |
May 03, 2006 | 33.24 | 33.79 | 33.24 | 33.55 | 412,437 | +0.22(+0.66%) |
May 02, 2006 | 33.08 | 33.40 | 33.08 | 33.33 | 410,847 | +0.23(+0.68%) |