Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.95 | 26.95 | 26.72 | 26.75 | 248,605 | -0.20(-0.75%) |
Apr 27, 2007 | 27.01 | 27.02 | 26.80 | 26.95 | 197,588 | -0.12(-0.44%) |
Apr 26, 2007 | 27.19 | 27.20 | 27.04 | 27.07 | 137,461 | -0.14(-0.51%) |
Apr 25, 2007 | 27.12 | 27.27 | 27.07 | 27.21 | 222,489 | +0.14(+0.51%) |
Apr 24, 2007 | 27.16 | 27.21 | 26.94 | 27.07 | 197,183 | -0.11(-0.40%) |
Apr 23, 2007 | 27.12 | 27.23 | 27.09 | 27.18 | 189,895 | +0.12(+0.44%) |
Apr 20, 2007 | 26.98 | 27.09 | 26.75 | 27.06 | 176,736 | +0.17(+0.64%) |
Apr 19, 2007 | 26.79 | 26.96 | 26.79 | 26.89 | 179,368 | +0.00(+0.00%) |
Apr 18, 2007 | 26.85 | 26.94 | 26.80 | 26.89 | 154,467 | +0.00(+0.00%) |
Apr 17, 2007 | 26.77 | 26.97 | 26.74 | 26.89 | 192,527 | +0.12(+0.44%) |
Apr 16, 2007 | 26.67 | 26.87 | 26.58 | 26.77 | 230,749 | +0.16(+0.61%) |
Apr 13, 2007 | 26.56 | 26.67 | 26.40 | 26.60 | 186,656 | +0.04(+0.15%) |
Apr 12, 2007 | 26.40 | 26.56 | 26.25 | 26.56 | 181,392 | +0.16(+0.62%) |
Apr 11, 2007 | 26.28 | 26.43 | 26.17 | 26.40 | 147,786 | +0.13(+0.49%) |
Apr 10, 2007 | 26.29 | 26.38 | 26.26 | 26.27 | 113,168 | -0.02(-0.08%) |
Apr 09, 2007 | 26.45 | 26.45 | 26.24 | 26.29 | 174,509 | -0.15(-0.56%) |
Apr 05, 2007 | 26.42 | 26.55 | 26.33 | 26.44 | 166,209 | +0.02(+0.07%) |
Apr 04, 2007 | 26.34 | 26.42 | 26.22 | 26.42 | 207,913 | +0.08(+0.32%) |
Apr 03, 2007 | 26.28 | 26.35 | 26.21 | 26.34 | 255,893 | +0.13(+0.49%) |
Apr 02, 2007 | 26.21 | 26.30 | 26.07 | 26.21 | 201,840 | +0.01(+0.04%) |
Mar 30, 2007 | 26.18 | 26.26 | 26.06 | 26.20 | 166,816 | +0.04(+0.17%) |
Mar 29, 2007 | 26.22 | 26.32 | 26.07 | 26.15 | 178,558 | +0.03(+0.13%) |
Mar 28, 2007 | 26.35 | 26.43 | 26.09 | 26.12 | 316,425 | -0.26(-0.99%) |
Mar 27, 2007 | 26.43 | 26.48 | 26.21 | 26.38 | 124,100 | -0.09(-0.35%) |
Mar 26, 2007 | 26.70 | 26.91 | 26.35 | 26.48 | 185,644 | -0.17(-0.65%) |
Mar 23, 2007 | 26.61 | 26.70 | 26.51 | 26.65 | 214,594 | +0.09(+0.33%) |
Mar 22, 2007 | 26.41 | 26.56 | 26.33 | 26.56 | 193,134 | +0.27(+1.01%) |
Mar 21, 2007 | 26.08 | 26.36 | 25.91 | 26.29 | 181,392 | +0.27(+1.04%) |
Mar 20, 2007 | 26.03 | 26.07 | 25.93 | 26.02 | 198,803 | +0.00(+0.00%) |
Mar 19, 2007 | 25.93 | 26.07 | 25.91 | 26.02 | 185,644 | +0.19(+0.75%) |
Mar 16, 2007 | 25.81 | 25.96 | 25.58 | 25.83 | 201,030 | +0.02(+0.10%) |
Mar 15, 2007 | 25.52 | 25.84 | 25.49 | 25.80 | 229,575 | +0.31(+1.22%) |
Mar 14, 2007 | 25.54 | 25.77 | 24.93 | 25.49 | 341,528 | -0.01(-0.04%) |
Mar 13, 2007 | 26.11 | 25.97 | 25.49 | 25.50 | 223,906 | -0.61(-2.33%) |
Mar 12, 2007 | 26.08 | 26.20 | 25.88 | 26.11 | 409,551 | +0.11(+0.44%) |
Mar 09, 2007 | 26.01 | 26.10 | 25.96 | 26.00 | 365,012 | +0.01(+0.06%) |
Mar 08, 2007 | 25.96 | 26.00 | 25.86 | 25.98 | 381,208 | +0.07(+0.27%) |
Mar 07, 2007 | 25.94 | 26.01 | 25.90 | 25.91 | 757,355 | -0.04(-0.17%) |
Mar 06, 2007 | 25.93 | 26.01 | 25.89 | 25.96 | 440,120 | +0.14(+0.56%) |
Mar 05, 2007 | 25.91 | 25.91 | 25.57 | 25.81 | 521,506 | -0.16(-0.61%) |
Mar 02, 2007 | 26.33 | 26.33 | 25.93 | 25.97 | 295,775 | -0.36(-1.37%) |
Mar 01, 2007 | 26.20 | 26.44 | 25.73 | 26.33 | 372,620 | +0.00(+0.02%) |
Feb 28, 2007 | 26.33 | 26.38 | 26.01 | 26.33 | 372,705 | -0.03(-0.13%) |
Feb 27, 2007 | 26.78 | 26.78 | 26.19 | 26.36 | 186,251 | -0.52(-1.95%) |
Feb 26, 2007 | 26.97 | 26.98 | 26.67 | 26.89 | 329,179 | -0.06(-0.24%) |
Feb 23, 2007 | 26.99 | 27.14 | 26.84 | 26.95 | 288,082 | -0.02(-0.07%) |
Feb 22, 2007 | 26.92 | 27.04 | 26.83 | 26.97 | 262,574 | +0.02(+0.07%) |
Feb 21, 2007 | 26.93 | 27.09 | 26.85 | 26.95 | 295,168 | +0.00(+0.00%) |
Feb 20, 2007 | 26.96 | 26.99 | 26.78 | 26.95 | 344,565 | -0.06(-0.24%) |
Feb 16, 2007 | 26.90 | 27.03 | 26.79 | 27.01 | 349,424 | +0.11(+0.42%) |
Feb 15, 2007 | 26.34 | 26.96 | 26.34 | 26.90 | 665,444 | +0.55(+2.10%) |
Feb 14, 2007 | 26.15 | 26.35 | 26.00 | 26.35 | 551,687 | +0.22(+0.83%) |
Feb 13, 2007 | 26.23 | 26.41 | 25.93 | 26.13 | 435,464 | -0.09(-0.34%) |
Feb 12, 2007 | 26.06 | 26.45 | 25.93 | 26.22 | 710,671 | -0.50(-1.89%) |
Feb 09, 2007 | 26.75 | 26.75 | 26.38 | 26.72 | 267,028 | -0.02(-0.09%) |
Feb 08, 2007 | 26.74 | 26.83 | 26.67 | 26.75 | 255,083 | +0.03(+0.13%) |
Feb 07, 2007 | 26.64 | 26.72 | 26.36 | 26.71 | 256,298 | +0.07(+0.26%) |
Feb 06, 2007 | 26.40 | 26.64 | 26.28 | 26.64 | 268,647 | +0.22(+0.84%) |
Feb 05, 2007 | 26.32 | 26.61 | 26.18 | 26.42 | 287,475 | +0.10(+0.39%) |
Feb 02, 2007 | 26.28 | 26.36 | 26.18 | 26.32 | 138,271 | +0.09(+0.34%) |
Feb 01, 2007 | 25.81 | 26.23 | 25.81 | 26.23 | 253,261 | +0.46(+1.80%) |
Jan 31, 2007 | 26.15 | 26.15 | 25.74 | 25.76 | 447,813 | -0.43(-1.64%) |
Jan 30, 2007 | 25.98 | 26.24 | 25.97 | 26.19 | 174,104 | +0.32(+1.24%) |
Jan 29, 2007 | 25.81 | 25.96 | 25.71 | 25.87 | 235,851 | +0.16(+0.63%) |
Jan 26, 2007 | 25.88 | 25.88 | 25.50 | 25.71 | 196,576 | +0.03(+0.13%) |
Jan 25, 2007 | 25.90 | 25.90 | 25.47 | 25.68 | 286,463 | -0.27(-1.03%) |
Jan 24, 2007 | 25.79 | 25.94 | 25.72 | 25.94 | 151,835 | +0.14(+0.56%) |
Jan 23, 2007 | 25.83 | 26.04 | 25.59 | 25.80 | 155,884 | +0.16(+0.62%) |
Jan 22, 2007 | 25.81 | 25.85 | 25.54 | 25.64 | 139,486 | -0.14(-0.54%) |
Jan 19, 2007 | 25.74 | 25.81 | 25.65 | 25.78 | 158,921 | +0.00(+0.02%) |
Jan 18, 2007 | 25.85 | 25.85 | 25.70 | 25.77 | 144,952 | -0.07(-0.29%) |
Jan 17, 2007 | 25.96 | 26.01 | 25.71 | 25.85 | 130,781 | +0.01(+0.06%) |
Jan 16, 2007 | 26.04 | 26.46 | 25.78 | 25.83 | 135,437 | -0.21(-0.80%) |
Jan 12, 2007 | 25.99 | 26.19 | 25.83 | 26.04 | 180,583 | +0.15(+0.57%) |
Jan 11, 2007 | 25.93 | 26.05 | 25.71 | 25.89 | 188,883 | +0.02(+0.10%) |
Jan 10, 2007 | 26.20 | 26.20 | 25.80 | 25.87 | 219,857 | -0.39(-1.49%) |
Jan 09, 2007 | 26.22 | 26.36 | 25.94 | 26.26 | 340,516 | +0.03(+0.13%) |
Jan 08, 2007 | 26.23 | 26.25 | 25.55 | 26.22 | 541,749 | -0.00(-0.02%) |
Jan 05, 2007 | 26.04 | 26.46 | 26.04 | 26.23 | 216,618 | -0.26(-0.97%) |
Jan 04, 2007 | 26.57 | 26.62 | 26.02 | 26.49 | 356,509 | -0.03(-0.13%) |
Jan 03, 2007 | 26.33 | 26.71 | 26.28 | 26.52 | 286,058 | +0.47(+1.82%) |
Dec 29, 2006 | 26.60 | 26.60 | 26.04 | 26.05 | 182,405 | -0.58(-2.17%) |
Dec 28, 2006 | 26.53 | 26.65 | 26.43 | 26.62 | 175,724 | +0.06(+0.24%) |
Dec 27, 2006 | 26.66 | 26.71 | 26.45 | 26.56 | 114,585 | +0.00(+0.00%) |
Dec 26, 2006 | 26.40 | 26.59 | 26.31 | 26.56 | 96,567 | +0.14(+0.54%) |
Dec 22, 2006 | 26.47 | 26.52 | 26.37 | 26.42 | 205,281 | -0.03(-0.13%) |
Dec 21, 2006 | 26.26 | 26.49 | 26.16 | 26.45 | 306,100 | +0.19(+0.71%) |
Dec 20, 2006 | 26.12 | 26.33 | 26.08 | 26.26 | 164,184 | +0.09(+0.34%) |
Dec 19, 2006 | 26.23 | 26.27 | 25.97 | 26.17 | 189,490 | -0.09(-0.36%) |
Dec 18, 2006 | 26.53 | 26.67 | 26.19 | 26.27 | 196,576 | -0.25(-0.93%) |
Dec 15, 2006 | 26.45 | 26.60 | 26.40 | 26.52 | 267,635 | +0.08(+0.32%) |
Dec 14, 2006 | 26.14 | 26.51 | 26.09 | 26.43 | 212,367 | +0.26(+0.98%) |
Dec 13, 2006 | 26.43 | 26.47 | 26.06 | 26.17 | 169,650 | -0.37(-1.40%) |
Dec 12, 2006 | 26.57 | 26.62 | 26.43 | 26.55 | 209,937 | +0.05(+0.19%) |
Dec 11, 2006 | 26.46 | 26.67 | 26.46 | 26.50 | 132,400 | -0.04(-0.15%) |
Dec 08, 2006 | 26.53 | 26.70 | 26.45 | 26.54 | 188,883 | -0.05(-0.19%) |
Dec 07, 2006 | 26.41 | 26.70 | 26.41 | 26.58 | 244,151 | -0.07(-0.28%) |
Dec 06, 2006 | 26.54 | 26.85 | 26.54 | 26.66 | 319,461 | +0.12(+0.47%) |
Dec 05, 2006 | 26.62 | 26.68 | 26.54 | 26.54 | 404,692 | -0.03(-0.11%) |
Dec 04, 2006 | 26.49 | 26.68 | 26.48 | 26.56 | 335,050 | +0.08(+0.32%) |
Dec 01, 2006 | 26.14 | 26.57 | 26.06 | 26.48 | 309,137 | +0.08(+0.30%) |
Nov 30, 2006 | 26.72 | 26.90 | 26.39 | 26.40 | 417,648 | -0.36(-1.35%) |
Nov 29, 2006 | 26.68 | 27.02 | 26.67 | 26.76 | 189,085 | +0.21(+0.78%) |
Nov 28, 2006 | 26.51 | 26.75 | 26.48 | 26.55 | 191,717 | +0.03(+0.13%) |
Nov 27, 2006 | 27.09 | 27.10 | 26.46 | 26.52 | 337,682 | -0.77(-2.81%) |
Nov 24, 2006 | 27.31 | 27.46 | 27.23 | 27.29 | 63,568 | -0.02(-0.09%) |
Nov 22, 2006 | 27.12 | 27.32 | 27.00 | 27.31 | 243,139 | +0.24(+0.89%) |
Nov 21, 2006 | 27.23 | 27.26 | 26.97 | 27.07 | 189,085 | -0.12(-0.45%) |
Nov 20, 2006 | 27.22 | 27.30 | 27.14 | 27.19 | 150,013 | -0.05(-0.18%) |
Nov 17, 2006 | 27.35 | 27.56 | 27.15 | 27.24 | 365,417 | -0.12(-0.45%) |
Nov 16, 2006 | 27.53 | 27.56 | 27.30 | 27.37 | 229,777 | -0.04(-0.14%) |
Nov 15, 2006 | 27.46 | 27.56 | 27.37 | 27.40 | 187,466 | -0.06(-0.23%) |
Nov 14, 2006 | 27.36 | 27.49 | 27.14 | 27.47 | 178,761 | +0.07(+0.25%) |
Nov 13, 2006 | 27.29 | 27.59 | 27.29 | 27.40 | 126,732 | +0.04(+0.14%) |
Nov 10, 2006 | 27.21 | 27.43 | 27.11 | 27.36 | 223,097 | +0.15(+0.54%) |
Nov 09, 2006 | 27.48 | 27.58 | 27.12 | 27.21 | 343,148 | -0.30(-1.10%) |
Nov 08, 2006 | 27.42 | 27.66 | 27.24 | 27.51 | 340,111 | +0.08(+0.31%) |
Nov 07, 2006 | 27.24 | 27.92 | 27.23 | 27.43 | 464,819 | +0.19(+0.71%) |
Nov 06, 2006 | 26.03 | 27.73 | 26.03 | 27.24 | 1,829,719 | +1.86(+7.32%) |
Nov 03, 2006 | 25.67 | 25.75 | 25.37 | 25.38 | 266,218 | -0.16(-0.64%) |
Nov 02, 2006 | 25.19 | 25.58 | 25.15 | 25.54 | 268,850 | +0.27(+1.07%) |
Nov 01, 2006 | 25.55 | 25.62 | 25.21 | 25.27 | 288,082 | -0.30(-1.18%) |
Oct 31, 2006 | 25.65 | 25.77 | 25.50 | 25.57 | 299,824 | -0.10(-0.38%) |
Oct 30, 2006 | 25.54 | 25.74 | 25.46 | 25.67 | 324,725 | +0.06(+0.23%) |
Oct 27, 2006 | 25.97 | 25.97 | 25.59 | 25.61 | 195,969 | -0.36(-1.39%) |
Oct 26, 2006 | 25.73 | 25.97 | 25.64 | 25.97 | 346,387 | +0.29(+1.12%) |
Oct 25, 2006 | 26.02 | 26.15 | 25.56 | 25.69 | 301,646 | -0.38(-1.46%) |
Oct 24, 2006 | 25.98 | 26.14 | 25.95 | 26.07 | 212,569 | -0.03(-0.11%) |
Oct 23, 2006 | 25.88 | 26.15 | 25.75 | 26.10 | 229,170 | +0.18(+0.69%) |
Oct 20, 2006 | 25.88 | 26.05 | 25.69 | 25.92 | 154,062 | +0.06(+0.23%) |
Oct 19, 2006 | 26.06 | 26.07 | 25.75 | 25.86 | 232,612 | -0.21(-0.80%) |
Oct 18, 2006 | 26.08 | 26.16 | 25.98 | 26.07 | 159,528 | +0.10(+0.40%) |
Oct 17, 2006 | 25.93 | 26.08 | 25.79 | 25.96 | 188,073 | -0.23(-0.89%) |
Oct 16, 2006 | 26.22 | 26.42 | 25.99 | 26.19 | 166,816 | +0.05(+0.21%) |
Oct 13, 2006 | 26.18 | 26.31 | 26.08 | 26.14 | 247,795 | -0.09(-0.34%) |
Oct 12, 2006 | 26.04 | 26.25 | 25.89 | 26.23 | 176,331 | +0.29(+1.10%) |
Oct 11, 2006 | 25.91 | 26.12 | 25.88 | 25.94 | 110,333 | -0.09(-0.34%) |
Oct 10, 2006 | 25.99 | 26.08 | 25.95 | 26.03 | 187,668 | -0.04(-0.15%) |
Oct 09, 2006 | 26.20 | 26.23 | 26.03 | 26.07 | 247,593 | -0.22(-0.85%) |
Oct 06, 2006 | 26.26 | 26.39 | 25.88 | 26.29 | 401,250 | +0.03(+0.13%) |
Oct 05, 2006 | 25.78 | 26.50 | 25.78 | 26.26 | 1,101,313 | +1.07(+4.24%) |
Oct 04, 2006 | 24.59 | 25.20 | 24.56 | 25.19 | 362,178 | +0.48(+1.94%) |
Oct 03, 2006 | 24.46 | 24.86 | 24.46 | 24.71 | 352,865 | +0.25(+1.03%) |
Oct 02, 2006 | 24.56 | 24.70 | 24.34 | 24.46 | 213,379 | -0.04(-0.18%) |
Sep 29, 2006 | 24.74 | 24.77 | 24.46 | 24.51 | 277,352 | -0.23(-0.92%) |
Sep 28, 2006 | 24.75 | 24.85 | 24.58 | 24.73 | 126,732 | +0.04(+0.16%) |
Sep 27, 2006 | 24.75 | 24.90 | 24.59 | 24.69 | 220,262 | -0.05(-0.22%) |
Sep 26, 2006 | 24.59 | 24.78 | 24.59 | 24.75 | 354,687 | +0.16(+0.64%) |
Sep 25, 2006 | 24.45 | 24.62 | 24.43 | 24.59 | 222,084 | +0.15(+0.61%) |
Sep 22, 2006 | 24.47 | 24.60 | 24.28 | 24.44 | 137,056 | -0.02(-0.10%) |
Sep 21, 2006 | 24.75 | 24.78 | 24.46 | 24.47 | 144,142 | -0.31(-1.24%) |
Sep 20, 2006 | 24.45 | 24.80 | 24.45 | 24.77 | 244,758 | +0.38(+1.54%) |
Sep 19, 2006 | 24.75 | 24.75 | 24.34 | 24.40 | 186,251 | -0.39(-1.57%) |
Sep 18, 2006 | 24.80 | 24.92 | 24.59 | 24.79 | 286,058 | +0.03(+0.14%) |
Sep 15, 2006 | 24.82 | 24.85 | 24.70 | 24.75 | 212,164 | +0.04(+0.16%) |
Sep 14, 2006 | 24.60 | 24.74 | 24.57 | 24.71 | 147,381 | +0.07(+0.30%) |
Sep 13, 2006 | 24.58 | 24.72 | 24.54 | 24.64 | 224,919 | -0.16(-0.64%) |
Sep 12, 2006 | 24.80 | 24.94 | 24.76 | 24.80 | 362,785 | +0.07(+0.28%) |
Sep 11, 2006 | 24.54 | 24.77 | 24.54 | 24.73 | 284,236 | +0.15(+0.62%) |
Sep 08, 2006 | 24.33 | 24.72 | 24.22 | 24.57 | 311,364 | +0.13(+0.53%) |
Sep 07, 2006 | 24.46 | 24.58 | 24.44 | 24.45 | 357,724 | -0.14(-0.56%) |
Sep 06, 2006 | 24.75 | 24.78 | 24.58 | 24.58 | 341,933 | -0.23(-0.94%) |
Sep 05, 2006 | 24.85 | 24.97 | 24.79 | 24.82 | 224,109 | -0.03(-0.14%) |
Sep 01, 2006 | 24.85 | 25.10 | 24.84 | 24.85 | 241,317 | +0.02(+0.08%) |
Aug 31, 2006 | 24.88 | 25.00 | 24.81 | 24.83 | 258,322 | +0.03(+0.14%) |
Aug 30, 2006 | 24.80 | 24.94 | 24.67 | 24.80 | 220,262 | +0.09(+0.38%) |
Aug 29, 2006 | 24.68 | 24.72 | 24.53 | 24.70 | 381,815 | +0.02(+0.10%) |
Aug 28, 2006 | 24.62 | 24.78 | 24.49 | 24.68 | 422,305 | +0.05(+0.22%) |
Aug 25, 2006 | 24.48 | 24.67 | 24.45 | 24.62 | 308,124 | +0.02(+0.08%) |
Aug 24, 2006 | 24.75 | 24.80 | 24.60 | 24.60 | 281,604 | -0.09(-0.38%) |
Aug 23, 2006 | 24.72 | 24.76 | 24.65 | 24.70 | 323,308 | +0.03(+0.12%) |
Aug 22, 2006 | 24.70 | 24.72 | 24.52 | 24.67 | 610,176 | -0.06(-0.26%) |
Aug 21, 2006 | 24.82 | 24.82 | 24.54 | 24.73 | 530,817 | -0.11(-0.46%) |
Aug 18, 2006 | 24.33 | 24.86 | 24.20 | 24.85 | 877,811 | +0.07(+0.28%) |
Aug 17, 2006 | 24.62 | 24.78 | 24.46 | 24.78 | 525,148 | +0.15(+0.62%) |
Aug 16, 2006 | 24.79 | 24.79 | 24.49 | 24.62 | 663,217 | +0.03(+0.14%) |
Aug 15, 2006 | 24.45 | 24.59 | 24.39 | 24.59 | 344,160 | +0.25(+1.04%) |
Aug 14, 2006 | 24.37 | 24.49 | 24.20 | 24.34 | 313,186 | +0.00(+0.00%) |
Aug 11, 2006 | 24.21 | 24.38 | 24.18 | 24.34 | 430,200 | +0.12(+0.51%) |
Aug 10, 2006 | 24.35 | 24.55 | 24.20 | 24.21 | 481,824 | -0.20(-0.83%) |
Aug 09, 2006 | 24.91 | 24.97 | 24.40 | 24.42 | 637,911 | -0.44(-1.79%) |
Aug 08, 2006 | 24.70 | 25.18 | 24.55 | 24.86 | 1,449,523 | +0.11(+0.46%) |
Aug 07, 2006 | 26.18 | 26.18 | 24.08 | 24.75 | 2,677,366 | -2.65(-9.68%) |
Aug 04, 2006 | 27.35 | 27.64 | 27.17 | 27.40 | 251,237 | +0.07(+0.25%) |
Aug 03, 2006 | 26.94 | 27.35 | 26.83 | 27.33 | 266,825 | +0.36(+1.34%) |
Aug 02, 2006 | 26.97 | 27.08 | 26.91 | 26.97 | 114,787 | -0.00(-0.02%) |
Aug 01, 2006 | 27.24 | 27.29 | 26.95 | 26.97 | 207,508 | -0.28(-1.03%) |
Jul 31, 2006 | 27.51 | 27.51 | 27.17 | 27.26 | 104,665 | -0.29(-1.06%) |
Jul 28, 2006 | 27.38 | 27.63 | 27.38 | 27.55 | 124,302 | +0.29(+1.05%) |
Jul 27, 2006 | 27.59 | 27.65 | 27.24 | 27.26 | 183,619 | -0.31(-1.13%) |
Jul 26, 2006 | 27.51 | 27.66 | 27.32 | 27.57 | 185,036 | -0.00(-0.02%) |
Jul 25, 2006 | 27.14 | 27.61 | 27.09 | 27.58 | 186,858 | +0.46(+1.69%) |
Jul 24, 2006 | 26.93 | 27.15 | 26.94 | 27.12 | 381,208 | +0.19(+0.72%) |
Jul 21, 2006 | 27.04 | 27.05 | 26.82 | 26.93 | 144,952 | -0.19(-0.71%) |
Jul 20, 2006 | 27.22 | 27.27 | 27.06 | 27.12 | 227,955 | +0.00(+0.00%) |
Jul 19, 2006 | 26.75 | 27.16 | 26.75 | 27.12 | 289,904 | +0.37(+1.37%) |
Jul 18, 2006 | 26.72 | 26.77 | 26.22 | 26.75 | 409,146 | +0.08(+0.30%) |
Jul 17, 2006 | 26.43 | 26.76 | 26.41 | 26.67 | 137,259 | +0.25(+0.93%) |
Jul 14, 2006 | 26.69 | 26.76 | 26.40 | 26.43 | 283,628 | -0.25(-0.93%) |
Jul 13, 2006 | 27.34 | 27.34 | 26.59 | 26.67 | 382,828 | -0.67(-2.44%) |
Jul 12, 2006 | 27.59 | 27.68 | 27.32 | 27.34 | 194,349 | -0.30(-1.07%) |
Jul 11, 2006 | 27.44 | 27.64 | 27.19 | 27.64 | 251,642 | +0.16(+0.58%) |
Jul 10, 2006 | 27.67 | 27.70 | 27.33 | 27.48 | 334,038 | -0.18(-0.64%) |
Jul 07, 2006 | 27.67 | 27.74 | 27.54 | 27.66 | 132,805 | -0.04(-0.16%) |
Jul 06, 2006 | 27.60 | 27.73 | 27.50 | 27.70 | 154,669 | +0.10(+0.38%) |
Jul 05, 2006 | 27.83 | 27.83 | 27.43 | 27.60 | 334,645 | -0.23(-0.83%) |
Jul 03, 2006 | 27.94 | 27.96 | 27.59 | 27.83 | 87,659 | -0.01(-0.05%) |
Jun 30, 2006 | 27.74 | 27.84 | 27.51 | 27.84 | 339,301 | +0.16(+0.57%) |
Jun 29, 2006 | 27.40 | 27.69 | 27.29 | 27.69 | 185,239 | +0.36(+1.30%) |
Jun 28, 2006 | 27.34 | 27.40 | 27.05 | 27.33 | 195,564 | +0.04(+0.16%) |
Jun 27, 2006 | 27.46 | 27.46 | 27.17 | 27.29 | 224,919 | -0.23(-0.83%) |
Jun 26, 2006 | 27.30 | 27.53 | 27.16 | 27.51 | 161,148 | +0.26(+0.96%) |
Jun 23, 2006 | 27.02 | 27.27 | 26.96 | 27.25 | 166,816 | +0.11(+0.42%) |
Jun 22, 2006 | 27.30 | 27.32 | 27.02 | 27.14 | 315,817 | -0.28(-1.03%) |
Jun 21, 2006 | 27.15 | 27.54 | 27.13 | 27.42 | 143,130 | +0.18(+0.67%) |
Jun 20, 2006 | 27.12 | 27.40 | 27.12 | 27.24 | 232,004 | +0.09(+0.35%) |
Jun 19, 2006 | 27.27 | 27.31 | 27.07 | 27.14 | 164,792 | -0.14(-0.52%) |
Jun 16, 2006 | 27.56 | 27.56 | 27.07 | 27.29 | 150,013 | -0.19(-0.68%) |
Jun 15, 2006 | 27.14 | 27.55 | 27.12 | 27.47 | 143,332 | +0.43(+1.59%) |
Jun 14, 2006 | 27.16 | 27.20 | 26.84 | 27.04 | 202,649 | -0.06(-0.24%) |
Jun 13, 2006 | 27.42 | 27.59 | 27.02 | 27.11 | 314,603 | -0.52(-1.89%) |
Jun 12, 2006 | 28.09 | 28.12 | 27.61 | 27.63 | 154,872 | -0.44(-1.58%) |
Jun 09, 2006 | 28.18 | 28.32 | 27.94 | 28.08 | 162,565 | -0.11(-0.40%) |
Jun 08, 2006 | 28.25 | 28.47 | 27.91 | 28.19 | 389,913 | +0.01(+0.03%) |
Jun 07, 2006 | 27.86 | 28.30 | 27.86 | 28.18 | 268,040 | +0.32(+1.13%) |
Jun 06, 2006 | 27.63 | 27.87 | 27.55 | 27.86 | 281,604 | +0.31(+1.11%) |
Jun 05, 2006 | 28.00 | 28.00 | 27.50 | 27.56 | 339,909 | -0.44(-1.57%) |
Jun 02, 2006 | 28.34 | 28.58 | 27.95 | 28.00 | 248,200 | -0.34(-1.19%) |
Jun 01, 2006 | 27.66 | 28.34 | 27.66 | 28.33 | 273,303 | +0.70(+2.52%) |
May 31, 2006 | 27.50 | 27.80 | 27.49 | 27.64 | 610,378 | +0.17(+0.63%) |
May 30, 2006 | 28.16 | 28.16 | 27.44 | 27.46 | 561,386 | -0.70(-2.47%) |
May 26, 2006 | 28.36 | 28.36 | 28.02 | 28.16 | 384,447 | -0.22(-0.78%) |
May 25, 2006 | 28.40 | 28.54 | 28.17 | 28.38 | 303,873 | +0.05(+0.19%) |
May 24, 2006 | 28.39 | 28.52 | 28.12 | 28.33 | 288,689 | -0.06(-0.21%) |
May 23, 2006 | 28.78 | 28.78 | 28.39 | 28.39 | 177,748 | -0.33(-1.14%) |
May 22, 2006 | 28.60 | 28.85 | 28.47 | 28.71 | 197,386 | +0.02(+0.07%) |
May 19, 2006 | 28.74 | 28.89 | 28.58 | 28.69 | 288,487 | -0.02(-0.07%) |
May 18, 2006 | 28.72 | 28.94 | 28.46 | 28.71 | 268,445 | -0.04(-0.14%) |
May 17, 2006 | 28.55 | 29.09 | 28.55 | 28.75 | 489,922 | +0.21(+0.73%) |
May 16, 2006 | 28.45 | 28.71 | 28.40 | 28.55 | 945,834 | +0.12(+0.42%) |
May 15, 2006 | 28.33 | 28.59 | 28.33 | 28.43 | 738,933 | +0.03(+0.10%) |
May 12, 2006 | 28.42 | 28.67 | 28.35 | 28.40 | 712,412 | -0.15(-0.52%) |
May 11, 2006 | 28.70 | 28.80 | 28.51 | 28.55 | 356,914 | -0.22(-0.76%) |
May 10, 2006 | 28.60 | 28.89 | 28.51 | 28.76 | 611,593 | +0.08(+0.29%) |
May 09, 2006 | 28.36 | 28.90 | 28.36 | 28.68 | 657,549 | +0.31(+1.10%) |
May 08, 2006 | 28.55 | 28.63 | 28.33 | 28.37 | 393,152 | -0.04(-0.16%) |
May 05, 2006 | 27.17 | 28.97 | 27.17 | 28.41 | 856,554 | +0.97(+3.55%) |
May 04, 2006 | 26.99 | 27.44 | 26.92 | 27.44 | 301,039 | +0.51(+1.89%) |
May 03, 2006 | 26.76 | 27.11 | 26.75 | 26.93 | 319,461 | +0.15(+0.55%) |
May 02, 2006 | 26.68 | 27.02 | 26.68 | 26.78 | 297,395 | +0.15(+0.58%) |