Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.63 | 29.66 | 29.05 | 29.08 | 651,908 | -0.57(-1.91%) |
Apr 27, 2007 | 29.77 | 29.84 | 29.60 | 29.64 | 288,363 | -0.25(-0.84%) |
Apr 26, 2007 | 30.06 | 30.08 | 29.62 | 29.89 | 369,219 | -0.19(-0.62%) |
Apr 25, 2007 | 29.17 | 30.54 | 29.17 | 30.08 | 984,272 | +0.74(+2.54%) |
Apr 24, 2007 | 29.31 | 29.50 | 28.96 | 29.34 | 331,563 | -0.02(-0.05%) |
Apr 23, 2007 | 29.21 | 29.57 | 29.21 | 29.35 | 422,751 | +0.03(+0.11%) |
Apr 20, 2007 | 29.41 | 29.41 | 29.13 | 29.32 | 236,785 | +0.31(+1.06%) |
Apr 19, 2007 | 29.08 | 29.13 | 28.67 | 29.01 | 316,902 | -0.18(-0.61%) |
Apr 18, 2007 | 29.00 | 29.34 | 28.88 | 29.19 | 172,649 | +0.00(+0.00%) |
Apr 17, 2007 | 29.26 | 29.41 | 29.05 | 29.19 | 247,988 | -0.11(-0.36%) |
Apr 16, 2007 | 28.87 | 29.41 | 28.87 | 29.30 | 176,296 | +0.55(+1.91%) |
Apr 13, 2007 | 28.48 | 28.75 | 28.41 | 28.74 | 524,498 | +0.23(+0.79%) |
Apr 12, 2007 | 28.45 | 28.53 | 28.17 | 28.52 | 205,281 | +0.05(+0.17%) |
Apr 11, 2007 | 28.80 | 28.88 | 28.42 | 28.47 | 314,137 | -0.32(-1.12%) |
Apr 10, 2007 | 28.87 | 28.96 | 28.77 | 28.79 | 260,626 | -0.11(-0.39%) |
Apr 09, 2007 | 29.32 | 29.38 | 28.88 | 28.91 | 302,749 | -0.47(-1.60%) |
Apr 05, 2007 | 29.46 | 29.46 | 29.17 | 29.38 | 185,766 | -0.04(-0.14%) |
Apr 04, 2007 | 29.65 | 29.75 | 29.20 | 29.42 | 223,537 | -0.31(-1.03%) |
Apr 03, 2007 | 29.42 | 29.93 | 29.38 | 29.72 | 198,992 | +0.31(+1.04%) |
Apr 02, 2007 | 29.86 | 29.86 | 29.21 | 29.42 | 265,287 | -0.32(-1.06%) |
Mar 30, 2007 | 29.88 | 30.02 | 29.53 | 29.73 | 266,819 | -0.20(-0.68%) |
Mar 29, 2007 | 29.85 | 30.03 | 29.57 | 29.93 | 277,816 | +0.32(+1.07%) |
Mar 28, 2007 | 30.03 | 30.04 | 29.53 | 29.62 | 562,571 | -0.68(-2.24%) |
Mar 27, 2007 | 30.38 | 30.38 | 30.14 | 30.30 | 146,314 | -0.19(-0.61%) |
Mar 26, 2007 | 30.47 | 30.57 | 30.14 | 30.48 | 162,307 | -0.03(-0.11%) |
Mar 23, 2007 | 30.48 | 30.68 | 30.47 | 30.52 | 116,981 | -0.04(-0.13%) |
Mar 22, 2007 | 30.83 | 30.83 | 30.36 | 30.56 | 178,213 | -0.17(-0.55%) |
Mar 21, 2007 | 30.22 | 30.82 | 30.11 | 30.73 | 509,842 | +0.49(+1.63%) |
Mar 20, 2007 | 30.05 | 30.28 | 30.05 | 30.23 | 298,094 | +0.06(+0.21%) |
Mar 19, 2007 | 30.05 | 30.40 | 29.97 | 30.17 | 283,634 | +0.12(+0.40%) |
Mar 16, 2007 | 30.08 | 30.42 | 29.95 | 30.05 | 560,494 | -0.05(-0.16%) |
Mar 15, 2007 | 29.62 | 30.11 | 29.62 | 30.10 | 210,383 | +0.40(+1.33%) |
Mar 14, 2007 | 29.15 | 29.83 | 29.13 | 29.70 | 371,873 | +0.53(+1.80%) |
Mar 13, 2007 | 30.18 | 30.06 | 29.13 | 29.17 | 531,532 | -1.00(-3.32%) |
Mar 12, 2007 | 29.82 | 30.23 | 29.76 | 30.18 | 297,912 | +0.05(+0.16%) |
Mar 09, 2007 | 30.06 | 30.23 | 29.93 | 30.13 | 161,166 | +0.19(+0.62%) |
Mar 08, 2007 | 29.95 | 30.21 | 29.82 | 29.94 | 185,325 | +0.16(+0.54%) |
Mar 07, 2007 | 29.90 | 30.02 | 29.73 | 29.78 | 211,922 | -0.14(-0.46%) |
Mar 06, 2007 | 29.71 | 30.10 | 29.63 | 29.92 | 372,941 | +0.39(+1.32%) |
Mar 05, 2007 | 29.86 | 29.93 | 29.53 | 29.53 | 372,134 | -0.36(-1.22%) |
Mar 02, 2007 | 30.27 | 30.33 | 29.88 | 29.89 | 318,898 | -0.46(-1.52%) |
Mar 01, 2007 | 30.35 | 30.62 | 29.84 | 30.35 | 281,807 | -0.08(-0.27%) |
Feb 28, 2007 | 30.31 | 30.72 | 30.23 | 30.44 | 302,432 | +0.13(+0.43%) |
Feb 27, 2007 | 31.01 | 31.01 | 30.27 | 30.31 | 329,533 | -0.97(-3.10%) |
Feb 26, 2007 | 31.71 | 31.71 | 31.13 | 31.28 | 270,568 | -0.44(-1.38%) |
Feb 23, 2007 | 31.66 | 31.80 | 31.50 | 31.71 | 395,349 | -0.05(-0.15%) |
Feb 22, 2007 | 31.37 | 31.77 | 31.23 | 31.76 | 468,924 | +0.36(+1.16%) |
Feb 21, 2007 | 31.23 | 31.41 | 31.08 | 31.40 | 207,062 | +0.11(+0.36%) |
Feb 20, 2007 | 30.98 | 31.35 | 30.69 | 31.29 | 261,258 | +0.21(+0.68%) |
Feb 16, 2007 | 30.86 | 31.07 | 30.78 | 31.07 | 299,732 | +0.21(+0.68%) |
Feb 15, 2007 | 31.03 | 31.06 | 30.82 | 30.86 | 112,849 | -0.14(-0.44%) |
Feb 14, 2007 | 31.09 | 31.26 | 30.95 | 31.00 | 193,202 | -0.12(-0.39%) |
Feb 13, 2007 | 30.93 | 31.13 | 30.84 | 31.12 | 197,671 | +0.25(+0.81%) |
Feb 12, 2007 | 30.66 | 30.91 | 30.56 | 30.87 | 172,416 | +0.26(+0.85%) |
Feb 09, 2007 | 30.85 | 30.94 | 30.54 | 30.61 | 218,592 | -0.26(-0.84%) |
Feb 08, 2007 | 30.99 | 30.99 | 30.69 | 30.87 | 196,221 | -0.10(-0.31%) |
Feb 07, 2007 | 30.71 | 31.00 | 30.70 | 30.97 | 196,396 | +0.26(+0.84%) |
Feb 06, 2007 | 30.53 | 30.74 | 30.38 | 30.71 | 174,134 | +0.27(+0.88%) |
Feb 05, 2007 | 30.63 | 30.78 | 30.29 | 30.44 | 306,864 | -0.28(-0.92%) |
Feb 02, 2007 | 30.51 | 30.88 | 30.51 | 30.73 | 251,068 | +0.21(+0.69%) |
Feb 01, 2007 | 30.41 | 30.66 | 30.36 | 30.52 | 235,949 | +0.15(+0.48%) |
Jan 31, 2007 | 30.30 | 30.54 | 29.90 | 30.37 | 263,807 | -0.05(-0.16%) |
Jan 30, 2007 | 30.34 | 30.52 | 30.06 | 30.42 | 285,080 | +0.10(+0.32%) |
Jan 29, 2007 | 29.97 | 30.32 | 29.81 | 30.32 | 310,501 | +0.33(+1.11%) |
Jan 26, 2007 | 30.01 | 30.10 | 29.60 | 29.99 | 377,208 | -0.02(-0.08%) |
Jan 25, 2007 | 30.31 | 30.49 | 29.92 | 30.02 | 386,262 | -0.41(-1.36%) |
Jan 24, 2007 | 30.33 | 30.61 | 30.06 | 30.43 | 536,979 | +0.06(+0.19%) |
Jan 23, 2007 | 30.23 | 30.57 | 30.15 | 30.37 | 108,428 | +0.15(+0.48%) |
Jan 22, 2007 | 30.31 | 30.45 | 30.09 | 30.23 | 165,865 | -0.16(-0.53%) |
Jan 19, 2007 | 30.48 | 30.49 | 30.02 | 30.39 | 234,816 | -0.03(-0.11%) |
Jan 18, 2007 | 30.63 | 30.71 | 30.23 | 30.42 | 308,145 | -0.26(-0.84%) |
Jan 17, 2007 | 30.74 | 30.91 | 30.59 | 30.68 | 146,800 | -0.15(-0.50%) |
Jan 16, 2007 | 31.39 | 31.44 | 30.79 | 30.83 | 242,712 | -0.49(-1.58%) |
Jan 12, 2007 | 31.00 | 31.34 | 30.99 | 31.33 | 123,007 | +0.19(+0.62%) |
Jan 11, 2007 | 30.86 | 31.27 | 30.80 | 31.13 | 102,187 | +0.27(+0.87%) |
Jan 10, 2007 | 30.70 | 30.93 | 30.59 | 30.86 | 153,827 | +0.02(+0.08%) |
Jan 09, 2007 | 30.82 | 30.91 | 30.31 | 30.84 | 238,040 | -0.04(-0.13%) |
Jan 08, 2007 | 30.59 | 30.97 | 30.56 | 30.88 | 274,487 | +0.24(+0.79%) |
Jan 05, 2007 | 31.24 | 31.27 | 30.55 | 30.64 | 397,157 | -0.82(-2.60%) |
Jan 04, 2007 | 31.38 | 31.54 | 31.04 | 31.46 | 258,137 | -0.04(-0.13%) |
Jan 03, 2007 | 31.28 | 31.79 | 31.12 | 31.50 | 341,880 | +0.20(+0.65%) |
Dec 29, 2006 | 31.62 | 31.77 | 31.25 | 31.29 | 316,098 | -0.28(-0.87%) |
Dec 28, 2006 | 31.55 | 31.97 | 31.36 | 31.57 | 202,358 | +0.03(+0.10%) |
Dec 27, 2006 | 31.10 | 31.65 | 31.03 | 31.54 | 221,164 | +0.47(+1.51%) |
Dec 26, 2006 | 30.47 | 31.10 | 30.47 | 31.07 | 175,998 | +0.57(+1.86%) |
Dec 22, 2006 | 30.61 | 30.61 | 30.44 | 30.50 | 137,377 | -0.06(-0.19%) |
Dec 21, 2006 | 30.47 | 30.76 | 30.46 | 30.56 | 175,109 | +0.06(+0.19%) |
Dec 20, 2006 | 30.63 | 30.63 | 30.42 | 30.50 | 172,998 | -0.21(-0.68%) |
Dec 19, 2006 | 30.37 | 30.74 | 30.33 | 30.71 | 241,509 | +0.16(+0.53%) |
Dec 18, 2006 | 30.97 | 30.98 | 30.31 | 30.55 | 330,425 | -0.38(-1.23%) |
Dec 15, 2006 | 30.94 | 31.03 | 30.76 | 30.93 | 523,383 | +0.17(+0.55%) |
Dec 14, 2006 | 30.56 | 30.84 | 30.43 | 30.76 | 307,621 | +0.32(+1.04%) |
Dec 13, 2006 | 30.31 | 30.55 | 30.14 | 30.44 | 572,496 | +0.27(+0.91%) |
Dec 12, 2006 | 30.12 | 30.29 | 29.93 | 30.17 | 191,070 | -0.04(-0.13%) |
Dec 11, 2006 | 30.23 | 30.29 | 30.10 | 30.21 | 178,443 | +0.01(+0.03%) |
Dec 08, 2006 | 30.30 | 30.35 | 29.97 | 30.20 | 189,180 | -0.23(-0.77%) |
Dec 07, 2006 | 30.72 | 30.75 | 30.34 | 30.44 | 106,811 | -0.19(-0.61%) |
Dec 06, 2006 | 30.75 | 30.76 | 30.46 | 30.62 | 239,739 | -0.25(-0.81%) |
Dec 05, 2006 | 30.74 | 31.03 | 30.60 | 30.87 | 183,449 | +0.17(+0.55%) |
Dec 04, 2006 | 29.96 | 30.74 | 29.96 | 30.70 | 436,854 | +0.74(+2.46%) |
Dec 01, 2006 | 30.14 | 30.14 | 29.63 | 29.97 | 367,979 | -0.13(-0.43%) |
Nov 30, 2006 | 30.43 | 30.43 | 29.86 | 30.10 | 297,640 | -0.32(-1.04%) |
Nov 29, 2006 | 30.26 | 30.44 | 29.99 | 30.41 | 231,123 | +0.31(+1.02%) |
Nov 28, 2006 | 29.86 | 30.17 | 29.86 | 30.10 | 230,418 | +0.27(+0.92%) |
Nov 27, 2006 | 30.47 | 30.51 | 29.79 | 29.83 | 354,451 | -0.79(-2.59%) |
Nov 24, 2006 | 30.58 | 30.70 | 30.50 | 30.62 | 77,306 | -0.16(-0.53%) |
Nov 22, 2006 | 31.17 | 31.17 | 30.61 | 30.78 | 153,236 | -0.26(-0.83%) |
Nov 21, 2006 | 31.15 | 31.46 | 31.03 | 31.04 | 262,411 | -0.57(-1.82%) |
Nov 20, 2006 | 31.46 | 31.62 | 31.35 | 31.62 | 147,140 | +0.09(+0.28%) |
Nov 17, 2006 | 31.67 | 31.68 | 31.31 | 31.53 | 196,850 | -0.14(-0.43%) |
Nov 16, 2006 | 31.37 | 31.74 | 31.34 | 31.67 | 166,652 | +0.12(+0.38%) |
Nov 15, 2006 | 31.26 | 31.55 | 31.20 | 31.54 | 212,071 | +0.32(+1.04%) |
Nov 14, 2006 | 30.89 | 31.25 | 30.44 | 31.22 | 189,660 | +0.44(+1.42%) |
Nov 13, 2006 | 30.57 | 30.90 | 30.36 | 30.78 | 147,922 | +0.26(+0.85%) |
Nov 10, 2006 | 30.23 | 30.52 | 30.15 | 30.52 | 100,768 | +0.23(+0.75%) |
Nov 09, 2006 | 30.80 | 30.80 | 30.06 | 30.30 | 126,550 | -0.40(-1.32%) |
Nov 08, 2006 | 30.31 | 30.80 | 30.17 | 30.70 | 99,584 | +0.31(+1.01%) |
Nov 07, 2006 | 30.32 | 30.88 | 30.32 | 30.40 | 114,778 | +0.02(+0.05%) |
Nov 06, 2006 | 30.16 | 30.50 | 30.09 | 30.38 | 149,143 | +0.32(+1.05%) |
Nov 03, 2006 | 29.99 | 30.25 | 29.82 | 30.06 | 209,542 | +0.13(+0.43%) |
Nov 02, 2006 | 30.03 | 30.10 | 29.82 | 29.93 | 280,078 | -0.23(-0.75%) |
Nov 01, 2006 | 30.96 | 31.15 | 30.14 | 30.16 | 264,140 | -0.61(-1.97%) |
Oct 31, 2006 | 30.72 | 30.91 | 30.42 | 30.77 | 235,330 | -0.03(-0.11%) |
Oct 30, 2006 | 30.52 | 30.88 | 30.31 | 30.80 | 276,644 | +0.28(+0.90%) |
Oct 27, 2006 | 30.69 | 31.08 | 30.43 | 30.52 | 281,905 | -0.15(-0.48%) |
Oct 26, 2006 | 29.97 | 30.78 | 29.94 | 30.67 | 312,883 | +0.28(+0.91%) |
Oct 25, 2006 | 30.22 | 30.71 | 29.93 | 30.40 | 248,183 | +0.07(+0.24%) |
Oct 24, 2006 | 30.57 | 30.57 | 30.22 | 30.32 | 156,017 | -0.23(-0.74%) |
Oct 23, 2006 | 30.26 | 30.64 | 30.07 | 30.55 | 154,819 | +0.17(+0.56%) |
Oct 20, 2006 | 30.90 | 30.90 | 30.17 | 30.38 | 162,875 | -0.36(-1.18%) |
Oct 19, 2006 | 30.93 | 30.95 | 30.69 | 30.74 | 263,716 | -0.11(-0.34%) |
Oct 18, 2006 | 30.98 | 31.08 | 30.74 | 30.85 | 136,727 | +0.03(+0.10%) |
Oct 17, 2006 | 30.75 | 30.91 | 30.43 | 30.82 | 143,044 | +0.00(+0.00%) |
Oct 16, 2006 | 30.93 | 31.01 | 30.70 | 30.82 | 93,645 | -0.01(-0.03%) |
Oct 13, 2006 | 30.60 | 30.94 | 30.48 | 30.82 | 171,232 | +0.31(+1.01%) |
Oct 12, 2006 | 30.12 | 30.54 | 30.08 | 30.52 | 180,148 | +0.61(+2.06%) |
Oct 11, 2006 | 30.21 | 30.31 | 29.72 | 29.90 | 232,071 | -0.31(-1.02%) |
Oct 10, 2006 | 30.54 | 30.54 | 30.15 | 30.21 | 159,807 | -0.23(-0.77%) |
Oct 09, 2006 | 30.27 | 30.45 | 30.09 | 30.44 | 85,628 | +0.24(+0.80%) |
Oct 06, 2006 | 30.37 | 30.48 | 30.09 | 30.20 | 154,524 | -0.37(-1.22%) |
Oct 05, 2006 | 30.25 | 30.57 | 29.99 | 30.57 | 175,895 | +0.46(+1.53%) |
Oct 04, 2006 | 29.89 | 30.18 | 29.70 | 30.11 | 370,893 | +0.25(+0.84%) |
Oct 03, 2006 | 29.91 | 30.09 | 29.75 | 29.86 | 368,220 | -0.17(-0.57%) |
Oct 02, 2006 | 30.71 | 30.79 | 29.91 | 30.03 | 280,188 | -0.62(-2.03%) |
Sep 29, 2006 | 31.29 | 31.29 | 30.65 | 30.65 | 233,449 | -0.54(-1.74%) |
Sep 28, 2006 | 31.15 | 31.30 | 30.93 | 31.20 | 146,459 | +0.06(+0.21%) |
Sep 27, 2006 | 31.00 | 31.23 | 30.99 | 31.13 | 134,153 | -0.11(-0.34%) |
Sep 26, 2006 | 31.20 | 31.46 | 31.02 | 31.24 | 197,674 | +0.13(+0.42%) |
Sep 25, 2006 | 30.49 | 31.24 | 30.49 | 31.11 | 152,280 | +0.46(+1.50%) |
Sep 22, 2006 | 30.64 | 30.69 | 30.27 | 30.65 | 169,585 | -0.14(-0.45%) |
Sep 21, 2006 | 31.22 | 31.26 | 30.59 | 30.78 | 225,258 | -0.35(-1.13%) |
Sep 20, 2006 | 30.63 | 31.20 | 30.61 | 31.13 | 380,932 | +0.56(+1.84%) |
Sep 19, 2006 | 30.64 | 30.64 | 30.06 | 30.57 | 260,700 | +0.03(+0.11%) |
Sep 18, 2006 | 30.48 | 30.72 | 30.34 | 30.54 | 208,844 | -0.10(-0.32%) |
Sep 15, 2006 | 30.51 | 30.73 | 30.44 | 30.64 | 528,463 | +0.36(+1.18%) |
Sep 14, 2006 | 30.36 | 30.39 | 30.14 | 30.28 | 165,726 | -0.31(-1.01%) |
Sep 13, 2006 | 30.54 | 30.61 | 30.32 | 30.59 | 200,762 | +0.06(+0.21%) |
Sep 12, 2006 | 29.75 | 30.53 | 29.70 | 30.52 | 210,525 | +0.70(+2.36%) |
Sep 11, 2006 | 29.68 | 29.97 | 29.55 | 29.82 | 218,592 | -0.05(-0.16%) |
Sep 08, 2006 | 29.95 | 29.95 | 29.55 | 29.87 | 94,510 | +0.12(+0.41%) |
Sep 07, 2006 | 29.78 | 30.10 | 29.68 | 29.75 | 172,675 | -0.18(-0.59%) |
Sep 06, 2006 | 30.28 | 30.30 | 29.93 | 29.93 | 127,253 | -0.54(-1.78%) |
Sep 05, 2006 | 30.35 | 30.52 | 30.27 | 30.47 | 205,626 | +0.24(+0.80%) |
Sep 01, 2006 | 30.27 | 30.43 | 30.12 | 30.23 | 146,150 | +0.01(+0.03%) |
Aug 31, 2006 | 30.31 | 30.46 | 30.12 | 30.22 | 213,582 | +0.06(+0.21%) |
Aug 30, 2006 | 30.02 | 30.39 | 29.89 | 30.15 | 120,159 | +0.09(+0.30%) |
Aug 29, 2006 | 29.92 | 30.09 | 29.52 | 30.06 | 128,426 | +0.25(+0.84%) |
Aug 28, 2006 | 29.64 | 29.93 | 29.54 | 29.81 | 101,270 | +0.28(+0.96%) |
Aug 25, 2006 | 29.57 | 29.82 | 29.46 | 29.53 | 89,209 | -0.19(-0.65%) |
Aug 24, 2006 | 29.73 | 29.77 | 29.49 | 29.72 | 183,959 | +0.19(+0.63%) |
Aug 23, 2006 | 29.88 | 29.93 | 29.45 | 29.54 | 183,679 | -0.27(-0.90%) |
Aug 22, 2006 | 29.61 | 29.80 | 29.45 | 29.80 | 174,838 | +0.27(+0.90%) |
Aug 21, 2006 | 29.63 | 29.72 | 29.49 | 29.54 | 159,299 | -0.27(-0.90%) |
Aug 18, 2006 | 29.86 | 29.87 | 29.57 | 29.80 | 190,450 | +0.09(+0.30%) |
Aug 17, 2006 | 29.58 | 29.85 | 29.48 | 29.72 | 159,881 | +0.00(+0.00%) |
Aug 16, 2006 | 29.53 | 29.72 | 29.31 | 29.72 | 493,175 | +0.36(+1.21%) |
Aug 15, 2006 | 29.25 | 29.51 | 29.09 | 29.36 | 118,811 | +0.52(+1.80%) |
Aug 14, 2006 | 28.89 | 29.20 | 28.75 | 28.84 | 182,529 | +0.05(+0.17%) |
Aug 11, 2006 | 28.79 | 28.80 | 28.27 | 28.79 | 307,542 | +0.05(+0.17%) |
Aug 10, 2006 | 27.99 | 28.92 | 27.85 | 28.74 | 233,572 | +0.58(+2.07%) |
Aug 09, 2006 | 28.73 | 28.78 | 28.08 | 28.16 | 204,557 | -0.36(-1.28%) |
Aug 08, 2006 | 29.04 | 29.21 | 28.52 | 28.53 | 256,021 | -0.36(-1.26%) |
Aug 07, 2006 | 28.80 | 28.91 | 28.60 | 28.89 | 93,456 | -0.07(-0.25%) |
Aug 04, 2006 | 29.25 | 29.65 | 28.57 | 28.96 | 178,627 | -0.14(-0.47%) |
Aug 03, 2006 | 28.42 | 29.17 | 28.32 | 29.10 | 200,738 | +0.44(+1.52%) |
Aug 02, 2006 | 28.58 | 28.72 | 28.32 | 28.66 | 129,626 | +0.28(+0.97%) |
Aug 01, 2006 | 28.66 | 28.71 | 28.25 | 28.39 | 275,485 | -0.49(-1.71%) |
Jul 31, 2006 | 29.01 | 29.22 | 28.49 | 28.88 | 379,278 | -0.41(-1.41%) |
Jul 28, 2006 | 29.07 | 29.42 | 28.73 | 29.30 | 270,009 | +0.41(+1.43%) |
Jul 27, 2006 | 29.59 | 29.61 | 28.83 | 28.88 | 239,548 | -0.56(-1.90%) |
Jul 26, 2006 | 29.42 | 29.64 | 29.08 | 29.44 | 320,687 | -0.06(-0.22%) |
Jul 25, 2006 | 29.47 | 29.72 | 29.19 | 29.51 | 296,032 | +0.11(+0.36%) |
Jul 24, 2006 | 29.04 | 29.60 | 29.19 | 29.40 | 207,141 | +0.36(+1.25%) |
Jul 21, 2006 | 29.27 | 29.32 | 28.75 | 29.04 | 199,235 | -0.33(-1.13%) |
Jul 20, 2006 | 30.14 | 30.14 | 29.29 | 29.37 | 169,088 | -0.78(-2.58%) |
Jul 19, 2006 | 29.17 | 30.14 | 29.21 | 30.14 | 248,592 | +0.98(+3.36%) |
Jul 18, 2006 | 29.04 | 29.30 | 28.71 | 29.17 | 207,150 | +0.28(+0.98%) |
Jul 17, 2006 | 28.91 | 29.08 | 28.53 | 28.88 | 169,223 | +0.02(+0.06%) |
Jul 14, 2006 | 28.91 | 29.12 | 28.58 | 28.87 | 143,940 | -0.11(-0.39%) |
Jul 13, 2006 | 29.52 | 29.53 | 28.85 | 28.98 | 247,043 | -0.57(-1.94%) |
Jul 12, 2006 | 29.77 | 29.91 | 29.55 | 29.55 | 238,971 | -0.38(-1.27%) |
Jul 11, 2006 | 29.77 | 29.93 | 29.29 | 29.93 | 224,473 | +0.04(+0.14%) |
Jul 10, 2006 | 29.77 | 30.10 | 29.70 | 29.89 | 166,998 | +0.17(+0.57%) |
Jul 07, 2006 | 29.64 | 30.27 | 29.64 | 29.72 | 175,503 | -0.01(-0.03%) |
Jul 06, 2006 | 29.56 | 29.93 | 29.37 | 29.73 | 177,711 | +0.30(+1.02%) |
Jul 05, 2006 | 29.85 | 29.99 | 29.35 | 29.43 | 242,058 | -0.70(-2.31%) |
Jul 03, 2006 | 29.83 | 30.13 | 29.59 | 30.13 | 144,115 | +0.13(+0.43%) |
Jun 30, 2006 | 30.34 | 30.35 | 29.69 | 30.00 | 808,771 | -0.28(-0.91%) |
Jun 29, 2006 | 28.98 | 30.28 | 28.83 | 30.27 | 309,135 | +1.21(+4.18%) |
Jun 28, 2006 | 29.28 | 29.43 | 28.78 | 29.06 | 315,379 | -0.18(-0.61%) |
Jun 27, 2006 | 29.76 | 29.89 | 29.17 | 29.24 | 328,976 | -0.47(-1.58%) |
Jun 26, 2006 | 29.26 | 29.71 | 29.13 | 29.71 | 230,151 | +0.60(+2.06%) |
Jun 23, 2006 | 29.27 | 29.40 | 28.91 | 29.11 | 220,512 | -0.27(-0.91%) |
Jun 22, 2006 | 29.50 | 29.63 | 29.11 | 29.38 | 230,527 | -0.23(-0.79%) |
Jun 21, 2006 | 29.04 | 29.90 | 29.02 | 29.61 | 392,604 | +0.53(+1.81%) |
Jun 20, 2006 | 29.11 | 29.47 | 28.96 | 29.08 | 292,292 | -0.04(-0.14%) |
Jun 19, 2006 | 29.53 | 29.63 | 29.03 | 29.13 | 222,012 | -0.38(-1.29%) |
Jun 16, 2006 | 29.63 | 29.89 | 29.30 | 29.51 | 991,356 | -0.22(-0.73%) |
Jun 15, 2006 | 29.25 | 29.85 | 29.06 | 29.72 | 292,687 | +0.70(+2.40%) |
Jun 14, 2006 | 28.96 | 29.22 | 28.62 | 29.03 | 348,377 | +0.01(+0.03%) |
Jun 13, 2006 | 29.08 | 29.72 | 28.97 | 29.02 | 351,655 | -0.15(-0.50%) |
Jun 12, 2006 | 29.02 | 29.72 | 28.65 | 29.17 | 395,814 | +0.15(+0.50%) |
Jun 09, 2006 | 29.45 | 29.56 | 29.00 | 29.02 | 283,585 | -0.37(-1.27%) |
Jun 08, 2006 | 28.60 | 29.55 | 28.30 | 29.39 | 324,566 | +0.63(+2.19%) |
Jun 07, 2006 | 28.46 | 29.15 | 28.27 | 28.76 | 171,953 | +0.39(+1.37%) |
Jun 06, 2006 | 28.44 | 28.57 | 28.11 | 28.37 | 243,393 | -0.03(-0.11%) |
Jun 05, 2006 | 29.02 | 29.04 | 28.33 | 28.41 | 434,480 | -0.69(-2.36%) |
Jun 02, 2006 | 29.13 | 29.21 | 28.81 | 29.09 | 134,626 | +0.14(+0.47%) |
Jun 01, 2006 | 28.49 | 28.97 | 28.45 | 28.96 | 314,178 | +0.52(+1.82%) |
May 31, 2006 | 28.57 | 28.75 | 28.32 | 28.44 | 489,265 | -0.10(-0.34%) |
May 30, 2006 | 28.99 | 29.22 | 28.49 | 28.53 | 203,531 | -0.65(-2.22%) |
May 26, 2006 | 29.33 | 29.46 | 29.14 | 29.18 | 190,199 | -0.10(-0.33%) |
May 25, 2006 | 29.17 | 29.28 | 28.76 | 29.28 | 216,566 | +0.31(+1.06%) |
May 24, 2006 | 28.22 | 29.07 | 28.02 | 28.97 | 448,075 | +0.63(+2.23%) |
May 23, 2006 | 28.97 | 29.17 | 28.34 | 28.34 | 341,014 | -0.44(-1.52%) |
May 22, 2006 | 28.48 | 28.97 | 28.16 | 28.78 | 415,185 | +0.15(+0.54%) |
May 19, 2006 | 28.14 | 28.75 | 28.10 | 28.62 | 316,116 | +0.42(+1.49%) |
May 18, 2006 | 28.60 | 28.76 | 28.19 | 28.20 | 180,082 | -0.37(-1.30%) |
May 17, 2006 | 28.95 | 29.05 | 28.56 | 28.57 | 497,706 | -0.66(-2.24%) |
May 16, 2006 | 29.51 | 29.51 | 29.15 | 29.23 | 136,782 | -0.16(-0.55%) |
May 15, 2006 | 29.00 | 29.54 | 29.00 | 29.39 | 273,821 | +0.33(+1.14%) |
May 12, 2006 | 29.13 | 29.31 | 29.03 | 29.06 | 286,152 | -0.22(-0.75%) |
May 11, 2006 | 29.50 | 29.57 | 29.16 | 29.28 | 374,580 | -0.32(-1.09%) |
May 10, 2006 | 29.57 | 29.68 | 29.48 | 29.60 | 147,717 | -0.02(-0.08%) |
May 09, 2006 | 29.57 | 29.68 | 29.53 | 29.63 | 152,639 | -0.04(-0.14%) |
May 08, 2006 | 29.69 | 29.79 | 29.52 | 29.67 | 194,646 | -0.14(-0.46%) |
May 05, 2006 | 29.76 | 29.97 | 29.54 | 29.80 | 196,658 | +0.04(+0.14%) |
May 04, 2006 | 29.38 | 29.76 | 29.34 | 29.76 | 198,527 | +0.31(+1.04%) |
May 03, 2006 | 29.52 | 29.60 | 29.16 | 29.46 | 228,567 | -0.17(-0.57%) |
May 02, 2006 | 28.77 | 29.63 | 28.69 | 29.63 | 490,185 | +1.00(+3.48%) |