Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.65 | 26.74 | 25.99 | 26.14 | 238,293 | -0.39(-1.45%) |
Apr 27, 2007 | 25.93 | 26.59 | 25.76 | 26.53 | 191,312 | +0.60(+2.31%) |
Apr 26, 2007 | 26.11 | 26.18 | 25.56 | 25.93 | 239,578 | -0.14(-0.53%) |
Apr 25, 2007 | 25.88 | 26.29 | 25.84 | 26.06 | 100,739 | +0.21(+0.83%) |
Apr 24, 2007 | 26.65 | 26.78 | 25.76 | 25.85 | 163,965 | -0.82(-3.08%) |
Apr 23, 2007 | 27.04 | 27.21 | 26.61 | 26.67 | 171,561 | -0.27(-1.02%) |
Apr 20, 2007 | 25.88 | 27.04 | 25.67 | 26.95 | 236,773 | +1.49(+5.85%) |
Apr 19, 2007 | 26.51 | 26.51 | 25.34 | 25.46 | 304,206 | -0.33(-1.26%) |
Apr 18, 2007 | 26.35 | 26.35 | 25.68 | 25.78 | 167,003 | -0.40(-1.54%) |
Apr 17, 2007 | 26.49 | 26.52 | 25.94 | 26.18 | 95,597 | -0.39(-1.48%) |
Apr 16, 2007 | 26.13 | 26.77 | 26.13 | 26.58 | 97,818 | +0.46(+1.77%) |
Apr 13, 2007 | 26.22 | 26.23 | 25.67 | 26.11 | 93,260 | -0.06(-0.23%) |
Apr 12, 2007 | 26.14 | 26.23 | 25.67 | 26.17 | 130,307 | +0.21(+0.79%) |
Apr 11, 2007 | 25.63 | 26.05 | 25.40 | 25.97 | 246,707 | +0.38(+1.47%) |
Apr 10, 2007 | 26.18 | 26.19 | 25.29 | 25.59 | 328,748 | -0.64(-2.45%) |
Apr 09, 2007 | 27.03 | 27.03 | 26.18 | 26.23 | 229,995 | -0.83(-3.07%) |
Apr 05, 2007 | 27.26 | 27.26 | 27.01 | 27.06 | 138,488 | -0.13(-0.47%) |
Apr 04, 2007 | 26.98 | 27.60 | 26.83 | 27.19 | 266,458 | +0.16(+0.60%) |
Apr 03, 2007 | 26.69 | 27.37 | 26.53 | 27.03 | 333,306 | +0.50(+1.87%) |
Apr 02, 2007 | 27.15 | 27.16 | 26.41 | 26.53 | 271,483 | -0.67(-2.45%) |
Mar 30, 2007 | 26.31 | 27.79 | 26.31 | 27.20 | 377,950 | +1.09(+4.16%) |
Mar 29, 2007 | 26.87 | 26.95 | 25.96 | 26.11 | 368,600 | -0.50(-1.86%) |
Mar 28, 2007 | 26.87 | 27.30 | 26.49 | 26.61 | 216,088 | -0.34(-1.27%) |
Mar 27, 2007 | 27.66 | 27.77 | 26.72 | 26.95 | 207,673 | -0.75(-2.72%) |
Mar 26, 2007 | 28.28 | 28.28 | 27.47 | 27.71 | 232,332 | -0.49(-1.73%) |
Mar 23, 2007 | 26.96 | 28.60 | 26.95 | 28.19 | 329,216 | +1.36(+5.07%) |
Mar 22, 2007 | 27.87 | 28.46 | 26.60 | 26.83 | 566,223 | -1.03(-3.69%) |
Mar 21, 2007 | 28.93 | 28.93 | 26.61 | 27.86 | 516,555 | -1.06(-3.67%) |
Mar 20, 2007 | 29.64 | 30.15 | 28.88 | 28.92 | 302,921 | -0.68(-2.28%) |
Mar 19, 2007 | 29.56 | 30.10 | 29.49 | 29.60 | 183,248 | +0.34(+1.17%) |
Mar 16, 2007 | 29.19 | 29.43 | 28.96 | 29.26 | 249,161 | +0.08(+0.26%) |
Mar 15, 2007 | 28.82 | 29.26 | 28.82 | 29.18 | 162,913 | +0.39(+1.37%) |
Mar 14, 2007 | 28.13 | 28.90 | 28.13 | 28.78 | 225,671 | +0.66(+2.34%) |
Mar 13, 2007 | 28.44 | 28.54 | 27.89 | 28.13 | 137,085 | -0.32(-1.11%) |
Mar 12, 2007 | 28.29 | 28.66 | 28.00 | 28.44 | 104,479 | +0.21(+0.73%) |
Mar 09, 2007 | 28.39 | 28.54 | 27.90 | 28.24 | 124,580 | +0.06(+0.21%) |
Mar 08, 2007 | 29.01 | 29.09 | 28.05 | 28.18 | 252,434 | +0.10(+0.37%) |
Mar 07, 2007 | 27.78 | 28.49 | 27.38 | 28.07 | 198,791 | +0.31(+1.11%) |
Mar 06, 2007 | 27.72 | 27.98 | 27.18 | 27.77 | 140,942 | +0.39(+1.41%) |
Mar 05, 2007 | 27.77 | 28.07 | 27.03 | 27.38 | 226,372 | -0.60(-2.14%) |
Mar 02, 2007 | 28.66 | 28.74 | 27.93 | 27.98 | 253,252 | -0.86(-2.97%) |
Mar 01, 2007 | 28.24 | 29.16 | 27.82 | 28.84 | 303,086 | -0.60(-2.03%) |
Feb 28, 2007 | 29.06 | 29.79 | 28.32 | 29.43 | 350,953 | +0.59(+2.05%) |
Feb 27, 2007 | 30.87 | 30.87 | 28.66 | 28.84 | 271,366 | -2.13(-6.88%) |
Feb 26, 2007 | 30.72 | 31.39 | 30.59 | 30.98 | 196,504 | +0.50(+1.66%) |
Feb 23, 2007 | 30.38 | 30.73 | 30.03 | 30.47 | 169,808 | +0.09(+0.28%) |
Feb 22, 2007 | 30.41 | 30.53 | 29.91 | 30.38 | 218,542 | -0.03(-0.08%) |
Feb 21, 2007 | 29.88 | 30.42 | 29.67 | 30.41 | 135,917 | +0.54(+1.80%) |
Feb 20, 2007 | 29.44 | 30.32 | 29.23 | 29.87 | 109,855 | +0.47(+1.60%) |
Feb 16, 2007 | 29.12 | 29.46 | 28.66 | 29.40 | 98,519 | +0.29(+1.00%) |
Feb 15, 2007 | 29.73 | 29.74 | 28.84 | 29.11 | 273,587 | -0.50(-1.70%) |
Feb 14, 2007 | 28.93 | 30.58 | 28.93 | 29.61 | 232,800 | +0.86(+2.98%) |
Feb 13, 2007 | 28.92 | 29.04 | 28.59 | 28.76 | 119,205 | +0.01(+0.03%) |
Feb 12, 2007 | 28.72 | 29.04 | 28.37 | 28.75 | 151,577 | +0.08(+0.27%) |
Feb 09, 2007 | 28.90 | 28.92 | 28.45 | 28.67 | 159,290 | -0.03(-0.12%) |
Feb 08, 2007 | 28.27 | 28.78 | 28.18 | 28.71 | 126,217 | +0.47(+1.67%) |
Feb 07, 2007 | 28.37 | 28.58 | 28.09 | 28.24 | 329,099 | -0.21(-0.75%) |
Feb 06, 2007 | 27.92 | 28.79 | 27.92 | 28.45 | 261,900 | +0.53(+1.90%) |
Feb 05, 2007 | 27.94 | 28.10 | 27.30 | 27.92 | 235,605 | +0.11(+0.40%) |
Feb 02, 2007 | 28.07 | 28.09 | 27.40 | 27.81 | 182,664 | -0.16(-0.58%) |
Feb 01, 2007 | 27.12 | 28.05 | 27.04 | 27.97 | 367,081 | +0.77(+2.83%) |
Jan 31, 2007 | 26.01 | 27.89 | 25.93 | 27.20 | 355,511 | +0.98(+3.72%) |
Jan 30, 2007 | 25.98 | 26.50 | 25.79 | 26.23 | 213,750 | +0.25(+0.96%) |
Jan 29, 2007 | 25.63 | 26.06 | 25.63 | 25.98 | 144,097 | +0.40(+1.57%) |
Jan 26, 2007 | 25.56 | 25.82 | 24.98 | 25.58 | 146,318 | +0.03(+0.10%) |
Jan 25, 2007 | 26.34 | 26.38 | 25.38 | 25.55 | 231,398 | -0.74(-2.83%) |
Jan 24, 2007 | 27.17 | 27.17 | 25.95 | 26.29 | 178,340 | -0.80(-2.94%) |
Jan 23, 2007 | 26.06 | 27.45 | 26.00 | 27.09 | 273,587 | +0.99(+3.80%) |
Jan 22, 2007 | 26.08 | 26.35 | 26.01 | 26.10 | 236,072 | -0.33(-1.23%) |
Jan 19, 2007 | 25.80 | 26.47 | 25.54 | 26.42 | 179,158 | +0.56(+2.15%) |
Jan 18, 2007 | 25.93 | 26.11 | 25.74 | 25.87 | 310,166 | -0.15(-0.56%) |
Jan 17, 2007 | 25.24 | 27.10 | 25.24 | 26.01 | 375,262 | +0.35(+1.37%) |
Jan 16, 2007 | 25.64 | 25.93 | 24.43 | 25.66 | 781,961 | -0.70(-2.66%) |
Jan 12, 2007 | 25.58 | 26.67 | 25.51 | 26.36 | 158,940 | +0.91(+3.56%) |
Jan 11, 2007 | 26.04 | 26.17 | 25.09 | 25.46 | 169,107 | -0.57(-2.20%) |
Jan 10, 2007 | 26.27 | 26.27 | 25.67 | 26.03 | 134,865 | -0.35(-1.33%) |
Jan 09, 2007 | 26.44 | 26.45 | 25.68 | 26.38 | 121,659 | +0.02(+0.07%) |
Jan 08, 2007 | 26.53 | 26.53 | 25.81 | 26.36 | 173,899 | -0.15(-0.55%) |
Jan 05, 2007 | 26.52 | 26.95 | 25.79 | 26.51 | 243,318 | -0.76(-2.79%) |
Jan 04, 2007 | 27.89 | 28.15 | 26.98 | 27.27 | 205,803 | -0.66(-2.36%) |
Jan 03, 2007 | 27.87 | 28.11 | 27.17 | 27.93 | 331,436 | -0.01(-0.03%) |
Dec 29, 2006 | 28.54 | 28.62 | 27.89 | 27.94 | 123,996 | -0.56(-1.98%) |
Dec 28, 2006 | 29.49 | 29.56 | 27.73 | 28.50 | 328,865 | -0.91(-3.08%) |
Dec 27, 2006 | 28.98 | 29.62 | 28.87 | 29.41 | 194,117 | +0.64(+2.23%) |
Dec 26, 2006 | 28.45 | 29.21 | 28.13 | 28.77 | 226,606 | +0.24(+0.84%) |
Dec 22, 2006 | 29.15 | 29.15 | 28.43 | 28.53 | 197,389 | -0.54(-1.85%) |
Dec 21, 2006 | 31.16 | 31.50 | 28.88 | 29.07 | 367,899 | -2.18(-6.98%) |
Dec 20, 2006 | 29.65 | 32.32 | 29.08 | 31.25 | 472,963 | +1.56(+5.24%) |
Dec 19, 2006 | 30.63 | 30.63 | 29.34 | 29.69 | 209,777 | -1.11(-3.61%) |
Dec 18, 2006 | 29.91 | 31.01 | 29.91 | 30.80 | 158,005 | +0.93(+3.12%) |
Dec 15, 2006 | 30.31 | 30.57 | 29.80 | 29.87 | 143,864 | -0.29(-0.96%) |
Dec 14, 2006 | 29.91 | 30.21 | 29.17 | 30.16 | 101,207 | +0.31(+1.03%) |
Dec 13, 2006 | 30.07 | 30.26 | 29.73 | 29.85 | 110,556 | -0.13(-0.43%) |
Dec 12, 2006 | 30.98 | 31.09 | 29.73 | 29.98 | 119,205 | -0.91(-2.94%) |
Dec 11, 2006 | 30.65 | 31.09 | 30.65 | 30.89 | 97,584 | +0.28(+0.92%) |
Dec 08, 2006 | 30.60 | 30.93 | 30.52 | 30.61 | 142,461 | -0.12(-0.39%) |
Dec 07, 2006 | 30.84 | 31.20 | 30.63 | 30.73 | 84,962 | -0.09(-0.28%) |
Dec 06, 2006 | 30.71 | 31.05 | 30.64 | 30.81 | 52,006 | +0.17(+0.56%) |
Dec 05, 2006 | 30.55 | 30.91 | 30.48 | 30.64 | 120,607 | +0.18(+0.59%) |
Dec 04, 2006 | 29.18 | 30.66 | 29.14 | 30.46 | 155,434 | +1.31(+4.49%) |
Dec 01, 2006 | 29.01 | 29.65 | 28.41 | 29.15 | 161,978 | -0.33(-1.10%) |
Nov 30, 2006 | 29.73 | 29.95 | 29.39 | 29.48 | 93,844 | -0.28(-0.95%) |
Nov 29, 2006 | 29.20 | 30.12 | 29.19 | 29.76 | 208,375 | +0.77(+2.66%) |
Nov 28, 2006 | 28.45 | 29.14 | 28.23 | 28.99 | 128,671 | +0.55(+1.93%) |
Nov 27, 2006 | 29.66 | 29.73 | 28.34 | 28.44 | 199,843 | -1.22(-4.10%) |
Nov 24, 2006 | 29.48 | 29.73 | 29.38 | 29.66 | 60,654 | +0.09(+0.32%) |
Nov 22, 2006 | 29.86 | 29.99 | 29.24 | 29.56 | 60,303 | -0.21(-0.72%) |
Nov 21, 2006 | 29.25 | 29.91 | 29.18 | 29.78 | 115,932 | +0.59(+2.02%) |
Nov 20, 2006 | 28.81 | 29.58 | 28.77 | 29.19 | 144,565 | +0.41(+1.43%) |
Nov 17, 2006 | 29.31 | 29.34 | 28.57 | 28.78 | 73,276 | -0.50(-1.70%) |
Nov 16, 2006 | 29.38 | 29.58 | 29.14 | 29.27 | 46,630 | -0.13(-0.44%) |
Nov 15, 2006 | 29.38 | 29.73 | 29.30 | 29.40 | 96,766 | +0.09(+0.32%) |
Nov 14, 2006 | 29.06 | 29.32 | 28.34 | 29.31 | 159,056 | +0.26(+0.88%) |
Nov 13, 2006 | 29.05 | 29.14 | 28.81 | 29.05 | 82,742 | +0.33(+1.16%) |
Nov 10, 2006 | 28.43 | 28.84 | 28.02 | 28.72 | 101,908 | +0.49(+1.73%) |
Nov 09, 2006 | 28.69 | 28.87 | 28.03 | 28.23 | 79,703 | -0.41(-1.43%) |
Nov 08, 2006 | 28.27 | 29.20 | 28.03 | 28.64 | 111,959 | +0.38(+1.36%) |
Nov 07, 2006 | 28.71 | 28.98 | 28.19 | 28.25 | 92,091 | -0.28(-0.99%) |
Nov 06, 2006 | 28.07 | 28.84 | 28.04 | 28.54 | 252,901 | +0.54(+1.93%) |
Nov 03, 2006 | 27.35 | 28.26 | 27.35 | 28.00 | 165,718 | +0.74(+2.70%) |
Nov 02, 2006 | 27.17 | 27.35 | 26.72 | 27.26 | 153,213 | -0.15(-0.56%) |
Nov 01, 2006 | 28.37 | 28.69 | 27.25 | 27.42 | 124,931 | -0.73(-2.58%) |
Oct 31, 2006 | 28.97 | 29.01 | 27.98 | 28.14 | 82,976 | -0.67(-2.32%) |
Oct 30, 2006 | 29.03 | 29.03 | 28.43 | 28.81 | 98,986 | -0.17(-0.59%) |
Oct 27, 2006 | 29.79 | 29.79 | 28.82 | 28.98 | 77,015 | -0.80(-2.70%) |
Oct 26, 2006 | 29.63 | 30.07 | 29.18 | 29.79 | 132,060 | +0.37(+1.25%) |
Oct 25, 2006 | 29.78 | 30.03 | 28.99 | 29.42 | 124,580 | -0.25(-0.84%) |
Oct 24, 2006 | 29.31 | 29.75 | 29.16 | 29.67 | 77,015 | +0.36(+1.23%) |
Oct 23, 2006 | 29.61 | 29.61 | 28.97 | 29.31 | 163,147 | -0.32(-1.07%) |
Oct 20, 2006 | 30.63 | 30.63 | 29.59 | 29.62 | 230,463 | -1.02(-3.32%) |
Oct 19, 2006 | 28.96 | 31.33 | 28.94 | 30.64 | 432,527 | +2.00(+6.99%) |
Oct 18, 2006 | 29.48 | 29.69 | 28.45 | 28.64 | 164,900 | -0.76(-2.59%) |
Oct 17, 2006 | 29.18 | 29.69 | 28.66 | 29.40 | 247,175 | +0.14(+0.47%) |
Oct 16, 2006 | 28.45 | 29.61 | 28.11 | 29.26 | 615,425 | +1.54(+5.56%) |
Oct 13, 2006 | 27.61 | 28.14 | 27.53 | 27.72 | 147,487 | +0.11(+0.40%) |
Oct 12, 2006 | 26.16 | 27.65 | 25.41 | 27.61 | 404,595 | +1.47(+5.63%) |
Oct 11, 2006 | 25.39 | 26.83 | 25.39 | 26.14 | 304,790 | +1.18(+4.73%) |
Oct 10, 2006 | 25.63 | 25.71 | 24.75 | 24.96 | 77,600 | -0.62(-2.44%) |
Oct 09, 2006 | 25.00 | 25.66 | 24.92 | 25.58 | 94,078 | +0.57(+2.29%) |
Oct 06, 2006 | 25.75 | 25.68 | 24.99 | 25.01 | 157,654 | -0.73(-2.83%) |
Oct 05, 2006 | 24.77 | 25.91 | 24.77 | 25.74 | 110,089 | +0.88(+3.55%) |
Oct 04, 2006 | 24.09 | 24.90 | 24.09 | 24.86 | 112,076 | +0.76(+3.16%) |
Oct 03, 2006 | 24.50 | 24.54 | 23.98 | 24.10 | 89,403 | -0.39(-1.61%) |
Oct 02, 2006 | 24.59 | 24.85 | 24.22 | 24.49 | 83,910 | -0.11(-0.45%) |
Sep 29, 2006 | 24.55 | 25.32 | 24.50 | 24.60 | 138,721 | +0.05(+0.21%) |
Sep 28, 2006 | 25.88 | 25.94 | 23.97 | 24.55 | 429,488 | -1.33(-5.16%) |
Sep 27, 2006 | 26.23 | 26.51 | 25.83 | 25.88 | 47,798 | -0.38(-1.47%) |
Sep 26, 2006 | 25.79 | 26.35 | 25.77 | 26.27 | 78,418 | +0.47(+1.82%) |
Sep 25, 2006 | 25.16 | 25.80 | 24.94 | 25.80 | 63,225 | +0.84(+3.36%) |
Sep 22, 2006 | 25.11 | 25.11 | 24.61 | 24.96 | 57,031 | -0.23(-0.92%) |
Sep 21, 2006 | 25.93 | 25.98 | 24.97 | 25.19 | 109,505 | -0.52(-2.03%) |
Sep 20, 2006 | 26.23 | 26.23 | 25.52 | 25.71 | 170,626 | -0.16(-0.63%) |
Sep 19, 2006 | 26.57 | 26.60 | 25.31 | 25.88 | 129,372 | -0.79(-2.95%) |
Sep 18, 2006 | 26.64 | 26.83 | 26.47 | 26.66 | 79,937 | +0.15(+0.58%) |
Sep 15, 2006 | 26.85 | 26.90 | 26.51 | 26.51 | 272,301 | -0.17(-0.64%) |
Sep 14, 2006 | 27.34 | 27.50 | 26.59 | 26.68 | 75,963 | -0.82(-2.99%) |
Sep 13, 2006 | 26.78 | 28.13 | 26.78 | 27.50 | 227,891 | +0.81(+3.05%) |
Sep 12, 2006 | 25.94 | 26.83 | 25.94 | 26.69 | 101,207 | +0.98(+3.83%) |
Sep 11, 2006 | 26.27 | 26.33 | 25.24 | 25.70 | 102,142 | -0.52(-1.99%) |
Sep 08, 2006 | 25.80 | 26.59 | 25.42 | 26.23 | 113,712 | +0.43(+1.66%) |
Sep 07, 2006 | 26.18 | 26.33 | 25.48 | 25.80 | 97,233 | -0.43(-1.63%) |
Sep 06, 2006 | 26.65 | 26.70 | 25.74 | 26.23 | 195,285 | -0.47(-1.76%) |
Sep 05, 2006 | 25.76 | 26.87 | 25.76 | 26.70 | 158,238 | +0.98(+3.79%) |
Sep 01, 2006 | 24.40 | 25.91 | 24.22 | 25.72 | 111,959 | +1.32(+5.40%) |
Aug 31, 2006 | 24.56 | 24.79 | 24.39 | 24.40 | 72,224 | -0.08(-0.31%) |
Aug 30, 2006 | 23.83 | 24.58 | 23.41 | 24.48 | 75,029 | +0.74(+3.10%) |
Aug 29, 2006 | 23.80 | 23.88 | 23.00 | 23.74 | 73,392 | +0.03(+0.14%) |
Aug 28, 2006 | 23.18 | 24.03 | 23.18 | 23.71 | 82,157 | +0.52(+2.25%) |
Aug 25, 2006 | 23.15 | 23.79 | 22.93 | 23.19 | 42,189 | +0.09(+0.37%) |
Aug 24, 2006 | 22.81 | 23.36 | 22.77 | 23.10 | 67,315 | +0.35(+1.54%) |
Aug 23, 2006 | 23.53 | 23.86 | 22.74 | 22.75 | 46,980 | -0.67(-2.85%) |
Aug 22, 2006 | 23.24 | 23.54 | 23.02 | 23.42 | 52,707 | +0.09(+0.40%) |
Aug 21, 2006 | 23.70 | 23.70 | 23.08 | 23.33 | 42,422 | -0.50(-2.12%) |
Aug 18, 2006 | 23.78 | 23.93 | 23.51 | 23.83 | 40,085 | +0.11(+0.47%) |
Aug 17, 2006 | 23.63 | 24.16 | 23.48 | 23.72 | 133,813 | +0.13(+0.54%) |
Aug 16, 2006 | 23.46 | 23.75 | 23.23 | 23.59 | 86,715 | +0.21(+0.92%) |
Aug 15, 2006 | 23.01 | 23.45 | 23.01 | 23.38 | 111,959 | +0.52(+2.28%) |
Aug 14, 2006 | 22.78 | 23.29 | 22.75 | 22.85 | 32,489 | +0.23(+1.02%) |
Aug 11, 2006 | 23.28 | 23.32 | 22.38 | 22.62 | 50,720 | -0.61(-2.61%) |
Aug 10, 2006 | 22.24 | 23.43 | 22.12 | 23.23 | 95,597 | +0.89(+3.98%) |
Aug 09, 2006 | 22.64 | 22.93 | 22.22 | 22.34 | 68,835 | -0.09(-0.38%) |
Aug 08, 2006 | 22.79 | 22.92 | 22.16 | 22.43 | 64,744 | -0.36(-1.58%) |
Aug 07, 2006 | 23.09 | 23.10 | 22.36 | 22.79 | 84,144 | -0.35(-1.52%) |
Aug 04, 2006 | 23.52 | 23.52 | 22.72 | 23.14 | 107,050 | +0.03(+0.15%) |
Aug 03, 2006 | 22.85 | 23.17 | 22.30 | 23.10 | 104,245 | +0.16(+0.71%) |
Aug 02, 2006 | 22.62 | 23.39 | 22.62 | 22.94 | 89,403 | +0.44(+1.94%) |
Aug 01, 2006 | 22.94 | 22.94 | 22.42 | 22.50 | 102,259 | -0.39(-1.72%) |
Jul 31, 2006 | 22.76 | 23.23 | 22.46 | 22.90 | 70,003 | -0.03(-0.11%) |
Jul 28, 2006 | 22.55 | 23.25 | 22.50 | 22.92 | 46,513 | +0.48(+2.14%) |
Jul 27, 2006 | 22.65 | 23.02 | 22.14 | 22.44 | 97,233 | -0.09(-0.42%) |
Jul 26, 2006 | 22.33 | 23.02 | 21.91 | 22.54 | 84,729 | +0.15(+0.69%) |
Jul 25, 2006 | 22.18 | 22.68 | 21.97 | 22.38 | 76,080 | +0.20(+0.89%) |
Jul 24, 2006 | 21.58 | 22.41 | 21.66 | 22.19 | 69,068 | +0.62(+2.86%) |
Jul 21, 2006 | 21.93 | 21.93 | 21.13 | 21.57 | 111,608 | -0.32(-1.45%) |
Jul 20, 2006 | 22.85 | 23.09 | 21.84 | 21.89 | 126,217 | -0.92(-4.05%) |
Jul 19, 2006 | 21.22 | 23.04 | 21.22 | 22.81 | 89,053 | +1.69(+7.98%) |
Jul 18, 2006 | 20.95 | 21.39 | 20.95 | 21.13 | 123,762 | +0.31(+1.48%) |
Jul 17, 2006 | 21.01 | 21.08 | 20.67 | 20.82 | 98,285 | -0.21(-1.02%) |
Jul 14, 2006 | 21.44 | 21.44 | 20.70 | 21.03 | 84,261 | -0.45(-2.11%) |
Jul 13, 2006 | 22.34 | 22.34 | 21.27 | 21.49 | 102,843 | -1.03(-4.56%) |
Jul 12, 2006 | 23.09 | 23.12 | 22.51 | 22.51 | 76,782 | -0.62(-2.66%) |
Jul 11, 2006 | 22.97 | 23.27 | 22.80 | 23.13 | 140,007 | +0.27(+1.16%) |
Jul 10, 2006 | 22.54 | 23.17 | 22.51 | 22.86 | 69,536 | +0.39(+1.71%) |
Jul 07, 2006 | 23.19 | 23.27 | 22.33 | 22.48 | 86,131 | -0.82(-3.53%) |
Jul 06, 2006 | 23.45 | 23.52 | 23.04 | 23.30 | 82,391 | +0.06(+0.26%) |
Jul 05, 2006 | 23.28 | 23.45 | 22.87 | 23.24 | 91,857 | -0.26(-1.09%) |
Jul 03, 2006 | 23.39 | 23.53 | 23.25 | 23.50 | 42,539 | +0.29(+1.25%) |
Jun 30, 2006 | 22.64 | 23.69 | 22.50 | 23.21 | 166,887 | +0.65(+2.88%) |
Jun 29, 2006 | 21.39 | 22.63 | 21.39 | 22.56 | 109,271 | +1.33(+6.29%) |
Jun 28, 2006 | 21.41 | 21.55 | 21.02 | 21.22 | 77,483 | +0.03(+0.12%) |
Jun 27, 2006 | 21.86 | 22.08 | 21.19 | 21.19 | 59,953 | -0.59(-2.71%) |
Jun 26, 2006 | 21.50 | 22.16 | 21.45 | 21.79 | 71,990 | +0.37(+1.72%) |
Jun 23, 2006 | 21.75 | 22.12 | 21.37 | 21.42 | 78,301 | -0.50(-2.30%) |
Jun 22, 2006 | 21.33 | 22.19 | 21.17 | 21.92 | 183,131 | +0.50(+2.36%) |
Jun 21, 2006 | 19.68 | 21.95 | 19.68 | 21.42 | 364,510 | +2.85(+15.35%) |
Jun 20, 2006 | 18.63 | 19.04 | 18.41 | 18.57 | 55,979 | -0.11(-0.60%) |
Jun 19, 2006 | 18.58 | 18.87 | 18.40 | 18.68 | 93,494 | +0.13(+0.69%) |
Jun 16, 2006 | 18.92 | 19.06 | 18.23 | 18.55 | 208,375 | -0.37(-1.94%) |
Jun 15, 2006 | 17.94 | 19.03 | 17.94 | 18.92 | 62,173 | +0.98(+5.44%) |
Jun 14, 2006 | 17.47 | 18.10 | 17.34 | 17.94 | 50,369 | +0.46(+2.64%) |
Jun 13, 2006 | 17.82 | 18.05 | 17.46 | 17.48 | 53,992 | -0.39(-2.16%) |
Jun 12, 2006 | 18.74 | 18.74 | 17.76 | 17.87 | 79,236 | -0.70(-3.78%) |
Jun 09, 2006 | 18.57 | 19.25 | 18.49 | 18.57 | 49,551 | +0.09(+0.46%) |
Jun 08, 2006 | 19.01 | 19.01 | 18.21 | 18.48 | 99,921 | -0.57(-3.01%) |
Jun 07, 2006 | 19.25 | 19.79 | 18.94 | 19.06 | 79,703 | -0.23(-1.20%) |
Jun 06, 2006 | 19.10 | 19.62 | 18.41 | 19.29 | 137,202 | +0.15(+0.80%) |
Jun 05, 2006 | 19.94 | 20.02 | 19.10 | 19.13 | 71,406 | -0.87(-4.36%) |
Jun 02, 2006 | 19.92 | 20.19 | 19.47 | 20.01 | 78,067 | +0.30(+1.52%) |
Jun 01, 2006 | 18.89 | 19.85 | 18.89 | 19.71 | 67,082 | +0.84(+4.44%) |
May 31, 2006 | 18.74 | 19.04 | 18.41 | 18.87 | 74,795 | +0.23(+1.24%) |
May 30, 2006 | 19.04 | 19.14 | 18.59 | 18.64 | 58,433 | -0.31(-1.63%) |
May 26, 2006 | 18.95 | 19.22 | 18.84 | 18.94 | 78,885 | +0.13(+0.68%) |
May 25, 2006 | 19.26 | 19.55 | 18.75 | 18.82 | 99,337 | -0.36(-1.87%) |
May 24, 2006 | 19.25 | 19.50 | 18.60 | 19.18 | 101,558 | -0.03(-0.18%) |
May 23, 2006 | 19.30 | 19.51 | 19.08 | 19.21 | 87,066 | +0.10(+0.54%) |
May 22, 2006 | 19.82 | 19.92 | 18.90 | 19.11 | 82,508 | -0.71(-3.58%) |
May 19, 2006 | 19.92 | 20.05 | 19.39 | 19.82 | 46,747 | -0.09(-0.47%) |
May 18, 2006 | 20.20 | 20.62 | 19.91 | 19.91 | 52,473 | -0.21(-1.02%) |
May 17, 2006 | 20.58 | 20.70 | 20.02 | 20.12 | 70,237 | -0.43(-2.08%) |
May 16, 2006 | 20.70 | 20.94 | 20.54 | 20.54 | 103,194 | -0.15(-0.74%) |
May 15, 2006 | 20.81 | 20.96 | 20.42 | 20.70 | 115,465 | -0.21(-0.98%) |
May 12, 2006 | 21.82 | 21.82 | 20.88 | 20.90 | 105,531 | -0.91(-4.16%) |
May 11, 2006 | 23.02 | 23.23 | 21.78 | 21.81 | 102,843 | -1.27(-5.49%) |
May 10, 2006 | 23.64 | 23.70 | 23.01 | 23.08 | 62,290 | -0.50(-2.14%) |
May 09, 2006 | 23.01 | 23.72 | 22.91 | 23.58 | 93,961 | +0.66(+2.87%) |
May 08, 2006 | 22.97 | 23.09 | 22.74 | 22.92 | 51,772 | +0.16(+0.71%) |
May 05, 2006 | 22.51 | 23.03 | 22.48 | 22.76 | 50,136 | +0.46(+2.07%) |
May 04, 2006 | 21.37 | 22.44 | 21.26 | 22.30 | 122,944 | +0.92(+4.32%) |
May 03, 2006 | 21.41 | 21.44 | 21.09 | 21.37 | 100,506 | +0.07(+0.32%) |
May 02, 2006 | 21.99 | 22.08 | 20.58 | 21.31 | 188,040 | -0.62(-2.85%) |