Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 25.99 | 26.32 | 25.99 | 26.30 | 3,200 | +0.40(+1.54%) |
May 30, 2007 | 25.75 | 25.92 | 25.75 | 25.90 | 2,400 | +0.16(+0.62%) |
May 29, 2007 | 25.71 | 25.75 | 25.71 | 25.74 | 500 | +0.02(+0.08%) |
May 25, 2007 | 25.72 | 25.72 | 25.72 | 25.72 | 400 | -0.17(-0.66%) |
May 24, 2007 | 25.95 | 25.95 | 25.89 | 25.89 | 1,500 | +0.03(+0.12%) |
May 23, 2007 | 25.86 | 25.89 | 25.85 | 25.86 | 2,500 | -0.04(-0.15%) |
May 22, 2007 | 25.93 | 25.93 | 25.87 | 25.90 | 2,700 | -0.01(-0.04%) |
May 21, 2007 | 25.77 | 25.91 | 25.77 | 25.91 | 1,600 | +0.09(+0.35%) |
May 18, 2007 | 25.78 | 25.82 | 25.72 | 25.82 | 700 | +0.04(+0.16%) |
May 17, 2007 | 25.82 | 25.83 | 25.74 | 25.78 | 1,400 | +0.00(+0.00%) |
May 16, 2007 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | +0.00(+0.00%) |
May 15, 2007 | 25.84 | 25.84 | 25.78 | 25.78 | 400 | -0.06(-0.23%) |
May 14, 2007 | 25.84 | 25.84 | 25.84 | 25.84 | 100 | +0.00(+0.00%) |
May 11, 2007 | 25.89 | 25.89 | 25.84 | 25.84 | 600 | +0.00(+0.00%) |
May 10, 2007 | 25.84 | 25.84 | 25.84 | 25.84 | 100 | +0.03(+0.12%) |
May 09, 2007 | 25.81 | 25.81 | 25.81 | 25.81 | 2,400 | -0.04(-0.15%) |
May 08, 2007 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
May 07, 2007 | 25.81 | 25.85 | 25.81 | 25.85 | 600 | +0.08(+0.31%) |
May 04, 2007 | 25.79 | 25.84 | 25.60 | 25.77 | 11,600 | +0.02(+0.08%) |
May 03, 2007 | 25.65 | 25.89 | 25.65 | 25.75 | 15,400 | +0.00(+0.00%) |
May 02, 2007 | 25.76 | 25.95 | 25.75 | 25.75 | 15,500 | -0.09(-0.35%) |
May 01, 2007 | 25.89 | 25.89 | 25.84 | 25.84 | 1,000 | -0.10(-0.39%) |
Apr 30, 2007 | 25.94 | 25.94 | 25.94 | 25.94 | 300 | +0.04(+0.15%) |
Apr 27, 2007 | 25.81 | 25.90 | 25.80 | 25.90 | 1,600 | +0.02(+0.08%) |
Apr 26, 2007 | 25.75 | 25.88 | 25.75 | 25.88 | 900 | +0.11(+0.43%) |
Apr 25, 2007 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 25.77 | 25.89 | 25.77 | 25.77 | 800 | -0.08(-0.31%) |
Apr 23, 2007 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | -0.05(-0.19%) |
Apr 20, 2007 | 25.89 | 25.90 | 25.89 | 25.90 | 700 | +0.05(+0.19%) |
Apr 19, 2007 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 25.93 | 25.93 | 25.85 | 25.85 | 3,000 | -0.10(-0.39%) |
Apr 17, 2007 | 25.95 | 25.95 | 25.95 | 25.95 | 300 | -0.06(-0.23%) |
Apr 16, 2007 | 25.98 | 26.09 | 25.98 | 26.01 | 500 | -0.04(-0.15%) |
Apr 13, 2007 | 26.11 | 26.20 | 26.05 | 26.05 | 3,000 | -0.10(-0.38%) |
Apr 12, 2007 | 26.15 | 26.15 | 26.15 | 26.15 | 500 | +0.05(+0.19%) |
Apr 11, 2007 | 25.95 | 26.10 | 25.90 | 26.10 | 3,600 | +0.10(+0.38%) |
Apr 10, 2007 | 25.96 | 26.00 | 25.96 | 26.00 | 400 | +0.06(+0.23%) |
Apr 09, 2007 | 25.94 | 25.94 | 25.94 | 25.94 | 200 | -0.05(-0.19%) |
Apr 05, 2007 | 25.88 | 25.99 | 25.88 | 25.99 | 1,700 | +0.21(+0.81%) |
Apr 04, 2007 | 25.76 | 25.78 | 25.71 | 25.78 | 3,200 | +0.02(+0.08%) |
Apr 03, 2007 | 25.76 | 25.76 | 25.75 | 25.76 | 400 | -0.04(-0.16%) |
Apr 02, 2007 | 25.86 | 25.86 | 25.80 | 25.80 | 4,400 | -0.11(-0.42%) |
Mar 30, 2007 | 25.99 | 25.99 | 25.91 | 25.91 | 700 | -0.04(-0.15%) |
Mar 29, 2007 | 25.95 | 25.95 | 25.90 | 25.95 | 1,200 | +0.06(+0.23%) |
Mar 28, 2007 | 25.89 | 25.89 | 25.89 | 25.89 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 25.89 | 25.89 | 25.89 | 25.89 | 100 | +0.04(+0.15%) |
Mar 26, 2007 | 25.85 | 25.93 | 25.85 | 25.85 | 1,200 | +0.06(+0.23%) |
Mar 23, 2007 | 25.82 | 25.95 | 25.79 | 25.79 | 2,200 | -0.11(-0.42%) |
Mar 22, 2007 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 25.90 | 25.90 | 25.90 | 25.90 | 300 | +0.05(+0.19%) |
Mar 20, 2007 | 25.75 | 25.85 | 25.65 | 25.85 | 3,400 | +0.10(+0.39%) |
Mar 19, 2007 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.04(+0.16%) |
Mar 15, 2007 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 25.71 | 25.71 | 25.71 | 25.71 | 200 | -0.06(-0.23%) |
Mar 13, 2007 | 25.80 | 25.88 | 25.76 | 25.77 | 5,800 | +0.02(+0.08%) |
Mar 12, 2007 | 25.75 | 25.75 | 25.68 | 25.75 | 300 | +0.10(+0.39%) |
Mar 09, 2007 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 25.65 | 25.65 | 25.65 | 25.65 | 600 | -0.15(-0.58%) |
Mar 07, 2007 | 25.80 | 25.80 | 25.80 | 25.80 | 300 | +0.05(+0.19%) |
Mar 06, 2007 | 25.75 | 25.75 | 25.65 | 25.75 | 1,200 | +0.05(+0.19%) |
Mar 05, 2007 | 25.80 | 25.80 | 25.70 | 25.70 | 2,000 | -0.10(-0.39%) |
Mar 02, 2007 | 25.90 | 25.98 | 25.80 | 25.80 | 1,500 | -0.05(-0.19%) |
Mar 01, 2007 | 25.85 | 25.85 | 25.85 | 25.85 | 500 | -0.07(-0.27%) |
Feb 28, 2007 | 25.92 | 25.92 | 25.92 | 25.92 | 200 | +0.05(+0.19%) |
Feb 27, 2007 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 25.75 | 25.87 | 25.75 | 25.87 | 1,500 | +0.23(+0.90%) |
Feb 23, 2007 | 25.79 | 25.80 | 25.64 | 25.64 | 2,700 | -0.11(-0.43%) |
Feb 22, 2007 | 25.65 | 25.75 | 25.55 | 25.75 | 1,500 | +0.15(+0.59%) |
Feb 21, 2007 | 25.50 | 25.60 | 25.50 | 25.60 | 1,500 | +0.14(+0.55%) |
Feb 20, 2007 | 25.46 | 25.46 | 25.46 | 25.46 | 1,000 | -0.14(-0.55%) |
Feb 16, 2007 | 25.63 | 25.70 | 25.60 | 25.60 | 3,300 | -0.03(-0.12%) |
Feb 15, 2007 | 25.62 | 25.78 | 25.62 | 25.63 | 4,100 | +0.03(+0.12%) |
Feb 14, 2007 | 25.60 | 25.60 | 25.60 | 25.60 | 200 | -0.05(-0.19%) |
Feb 13, 2007 | 25.55 | 25.65 | 25.47 | 25.65 | 3,700 | -0.89(-3.35%) |
Feb 12, 2007 | 26.52 | 26.54 | 26.52 | 26.54 | 1,100 | +0.04(+0.15%) |
Feb 09, 2007 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | -0.05(-0.19%) |
Feb 08, 2007 | 26.55 | 26.55 | 26.55 | 26.55 | 900 | +0.08(+0.30%) |
Feb 07, 2007 | 26.56 | 26.56 | 26.46 | 26.47 | 1,800 | -0.13(-0.49%) |
Feb 06, 2007 | 26.60 | 26.60 | 26.60 | 26.60 | 400 | -0.09(-0.34%) |
Feb 05, 2007 | 26.69 | 26.69 | 26.69 | 26.69 | 400 | +0.18(+0.68%) |
Feb 02, 2007 | 26.74 | 26.74 | 26.51 | 26.51 | 1,000 | -0.23(-0.86%) |
Feb 01, 2007 | 26.64 | 26.75 | 26.64 | 26.74 | 1,600 | +0.19(+0.72%) |
Jan 31, 2007 | 26.55 | 26.55 | 26.55 | 26.55 | 500 | +0.05(+0.19%) |
Jan 30, 2007 | 26.60 | 26.60 | 26.50 | 26.50 | 1,700 | -0.24(-0.90%) |
Jan 29, 2007 | 26.51 | 26.74 | 26.51 | 26.74 | 2,000 | +0.11(+0.41%) |
Jan 26, 2007 | 26.41 | 26.63 | 26.41 | 26.63 | 1,800 | +0.18(+0.68%) |
Jan 25, 2007 | 26.55 | 26.63 | 26.45 | 26.45 | 600 | -0.18(-0.68%) |
Jan 24, 2007 | 26.53 | 26.74 | 26.53 | 26.63 | 1,800 | +0.19(+0.72%) |
Jan 23, 2007 | 26.41 | 26.46 | 26.41 | 26.44 | 700 | -0.06(-0.23%) |
Jan 22, 2007 | 26.50 | 26.50 | 26.50 | 26.50 | 400 | +0.05(+0.19%) |
Jan 19, 2007 | 26.50 | 26.50 | 26.45 | 26.45 | 700 | -0.13(-0.49%) |
Jan 18, 2007 | 26.48 | 26.58 | 26.44 | 26.58 | 1,400 | +0.00(+0.00%) |
Jan 17, 2007 | 26.50 | 26.58 | 26.43 | 26.58 | 900 | +0.00(+0.00%) |
Jan 16, 2007 | 26.50 | 26.58 | 26.43 | 26.58 | 700 | +0.08(+0.30%) |
Jan 12, 2007 | 26.65 | 26.65 | 26.50 | 26.50 | 2,600 | -0.20(-0.75%) |
Jan 11, 2007 | 26.51 | 26.70 | 26.51 | 26.70 | 1,300 | +0.20(+0.75%) |
Jan 10, 2007 | 26.50 | 26.50 | 26.50 | 26.50 | 600 | -0.05(-0.19%) |
Jan 09, 2007 | 26.40 | 26.55 | 26.40 | 26.55 | 500 | +0.00(+0.00%) |
Jan 08, 2007 | 26.70 | 26.70 | 26.35 | 26.55 | 4,100 | +0.00(+0.00%) |
Jan 05, 2007 | 26.59 | 26.60 | 26.50 | 26.55 | 900 | +0.09(+0.34%) |
Jan 04, 2007 | 26.25 | 26.46 | 26.25 | 26.46 | 1,400 | +0.11(+0.42%) |
Jan 03, 2007 | 25.97 | 26.35 | 25.97 | 26.35 | 1,700 | +0.29(+1.11%) |
Dec 29, 2006 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 26.06 | 26.06 | 26.06 | 26.06 | 500 | -0.14(-0.53%) |
Dec 27, 2006 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 26.00 | 26.20 | 26.00 | 26.20 | 2,400 | +0.28(+1.08%) |
Dec 22, 2006 | 25.93 | 25.93 | 25.92 | 25.92 | 1,200 | -0.10(-0.38%) |
Dec 21, 2006 | 26.11 | 26.11 | 26.02 | 26.02 | 800 | -0.13(-0.50%) |
Dec 20, 2006 | 25.99 | 26.15 | 25.99 | 26.15 | 2,700 | +0.10(+0.38%) |
Dec 19, 2006 | 25.68 | 26.05 | 25.68 | 26.05 | 1,900 | +0.35(+1.36%) |
Dec 18, 2006 | 25.87 | 25.87 | 25.70 | 25.70 | 2,500 | -0.32(-1.23%) |
Dec 15, 2006 | 26.02 | 26.02 | 26.02 | 26.02 | 500 | +0.12(+0.46%) |
Dec 14, 2006 | 25.88 | 25.94 | 25.88 | 25.90 | 900 | -0.04(-0.15%) |
Dec 13, 2006 | 26.10 | 26.10 | 25.94 | 25.94 | 4,000 | -0.31(-1.18%) |
Dec 12, 2006 | 26.40 | 26.40 | 26.01 | 26.25 | 2,900 | -0.16(-0.61%) |
Dec 11, 2006 | 26.40 | 26.55 | 26.40 | 26.41 | 1,600 | +0.10(+0.38%) |
Dec 08, 2006 | 26.25 | 26.31 | 26.25 | 26.31 | 500 | +0.15(+0.57%) |
Dec 07, 2006 | 26.16 | 26.16 | 26.16 | 26.16 | 200 | -0.10(-0.38%) |
Dec 06, 2006 | 26.15 | 26.38 | 26.00 | 26.26 | 5,100 | -0.04(-0.15%) |
Dec 05, 2006 | 26.00 | 26.30 | 25.81 | 26.30 | 4,300 | +0.39(+1.51%) |
Dec 04, 2006 | 25.84 | 25.91 | 25.84 | 25.91 | 400 | -0.08(-0.31%) |
Dec 01, 2006 | 25.85 | 25.99 | 25.85 | 25.99 | 500 | +0.00(+0.00%) |
Nov 30, 2006 | 25.82 | 26.00 | 25.82 | 25.99 | 1,300 | +0.09(+0.35%) |
Nov 29, 2006 | 25.92 | 25.92 | 25.82 | 25.90 | 2,600 | -0.10(-0.38%) |
Nov 28, 2006 | 25.85 | 26.00 | 25.85 | 26.00 | 900 | +0.00(+0.00%) |
Nov 27, 2006 | 25.99 | 26.00 | 25.99 | 26.00 | 1,400 | +0.01(+0.04%) |
Nov 24, 2006 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 26.00 | 26.00 | 25.99 | 25.99 | 400 | +0.00(+0.00%) |
Nov 21, 2006 | 25.97 | 26.00 | 25.97 | 25.99 | 2,000 | +0.15(+0.58%) |
Nov 20, 2006 | 25.75 | 25.84 | 25.75 | 25.84 | 2,000 | +0.19(+0.74%) |
Nov 17, 2006 | 25.75 | 25.75 | 25.65 | 25.65 | 1,100 | -0.10(-0.39%) |
Nov 16, 2006 | 25.85 | 25.85 | 25.75 | 25.75 | 300 | -0.01(-0.04%) |
Nov 15, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 100 | -0.04(-0.16%) |
Nov 13, 2006 | 25.78 | 25.98 | 25.78 | 25.80 | 2,600 | -0.10(-0.39%) |
Nov 10, 2006 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | +0.15(+0.58%) |
Nov 09, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 500 | -0.14(-0.54%) |
Nov 08, 2006 | 25.80 | 25.89 | 25.80 | 25.89 | 1,200 | +0.19(+0.74%) |
Nov 07, 2006 | 25.61 | 25.80 | 25.61 | 25.70 | 1,400 | -0.10(-0.39%) |
Nov 06, 2006 | 25.95 | 26.00 | 25.73 | 25.80 | 1,900 | +0.00(+0.00%) |
Nov 03, 2006 | 25.61 | 25.80 | 25.61 | 25.80 | 2,300 | -0.04(-0.15%) |
Nov 02, 2006 | 25.83 | 25.84 | 25.83 | 25.84 | 1,800 | +0.02(+0.08%) |
Nov 01, 2006 | 25.60 | 25.82 | 25.60 | 25.82 | 1,900 | +0.22(+0.86%) |
Oct 31, 2006 | 25.60 | 25.60 | 25.60 | 25.60 | 1,100 | -0.23(-0.89%) |
Oct 30, 2006 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 25.75 | 25.83 | 25.75 | 25.83 | 300 | -0.02(-0.08%) |
Oct 26, 2006 | 25.58 | 25.85 | 25.58 | 25.85 | 3,300 | +0.17(+0.66%) |
Oct 25, 2006 | 25.82 | 25.84 | 25.68 | 25.68 | 1,300 | -0.12(-0.47%) |
Oct 24, 2006 | 25.75 | 25.82 | 25.70 | 25.80 | 1,800 | +0.05(+0.19%) |
Oct 23, 2006 | 25.74 | 25.75 | 25.65 | 25.75 | 1,200 | +0.03(+0.12%) |
Oct 20, 2006 | 25.51 | 25.74 | 25.51 | 25.72 | 800 | -0.03(-0.12%) |
Oct 19, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 300 | +0.01(+0.04%) |
Oct 18, 2006 | 25.56 | 25.74 | 25.56 | 25.74 | 3,000 | +0.00(+0.00%) |
Oct 17, 2006 | 25.70 | 25.74 | 25.70 | 25.74 | 2,600 | +0.19(+0.74%) |
Oct 16, 2006 | 25.51 | 25.65 | 25.43 | 25.55 | 3,600 | -0.05(-0.20%) |
Oct 13, 2006 | 25.71 | 25.71 | 25.60 | 25.60 | 1,000 | -0.13(-0.51%) |
Oct 12, 2006 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 25.65 | 25.73 | 25.64 | 25.73 | 2,800 | -0.08(-0.31%) |
Oct 10, 2006 | 25.70 | 25.81 | 25.70 | 25.81 | 500 | +0.01(+0.04%) |
Oct 09, 2006 | 25.76 | 25.80 | 25.76 | 25.80 | 600 | +0.14(+0.55%) |
Oct 06, 2006 | 25.55 | 25.66 | 25.55 | 25.66 | 300 | -0.09(-0.35%) |
Oct 05, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 300 | +0.00(+0.00%) |
Oct 04, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 1,700 | +0.01(+0.04%) |
Oct 03, 2006 | 25.59 | 25.74 | 25.59 | 25.74 | 2,700 | +0.03(+0.12%) |
Oct 02, 2006 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | -0.03(-0.12%) |
Sep 29, 2006 | 25.65 | 25.74 | 25.65 | 25.74 | 200 | +0.09(+0.35%) |
Sep 28, 2006 | 25.65 | 25.65 | 25.39 | 25.65 | 2,400 | +0.15(+0.59%) |
Sep 27, 2006 | 25.49 | 25.50 | 25.40 | 25.50 | 1,200 | +0.02(+0.08%) |
Sep 26, 2006 | 25.31 | 25.48 | 25.31 | 25.48 | 1,500 | +0.10(+0.39%) |
Sep 25, 2006 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 25.23 | 25.42 | 25.23 | 25.38 | 2,000 | +0.15(+0.59%) |
Sep 21, 2006 | 25.22 | 25.23 | 25.22 | 25.23 | 300 | -0.04(-0.16%) |
Sep 20, 2006 | 25.24 | 25.30 | 25.20 | 25.27 | 1,600 | -0.04(-0.16%) |
Sep 19, 2006 | 25.26 | 25.31 | 25.26 | 25.31 | 500 | +0.21(+0.84%) |
Sep 18, 2006 | 25.10 | 25.10 | 25.09 | 25.10 | 1,700 | -0.07(-0.28%) |
Sep 15, 2006 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 25.10 | 25.17 | 25.10 | 25.17 | 700 | +0.07(+0.28%) |
Sep 13, 2006 | 25.11 | 25.11 | 25.10 | 25.10 | 4,000 | -0.05(-0.20%) |
Sep 12, 2006 | 25.16 | 25.18 | 25.15 | 25.15 | 2,100 | -0.10(-0.40%) |
Sep 11, 2006 | 25.28 | 25.28 | 25.25 | 25.25 | 4,000 | -0.15(-0.59%) |
Sep 08, 2006 | 25.55 | 25.55 | 25.40 | 25.40 | 1,000 | -0.14(-0.55%) |
Sep 07, 2006 | 25.52 | 25.54 | 25.52 | 25.54 | 900 | +0.12(+0.47%) |
Sep 06, 2006 | 25.35 | 25.42 | 25.35 | 25.42 | 2,500 | +0.12(+0.47%) |
Sep 05, 2006 | 25.20 | 25.30 | 25.20 | 25.30 | 3,100 | +0.02(+0.08%) |
Sep 01, 2006 | 25.29 | 25.29 | 25.16 | 25.28 | 3,700 | +0.03(+0.12%) |
Aug 31, 2006 | 25.25 | 25.27 | 25.25 | 25.25 | 2,300 | -0.01(-0.04%) |
Aug 30, 2006 | 25.26 | 25.26 | 25.26 | 25.26 | 1,000 | +0.00(+0.00%) |
Aug 29, 2006 | 25.26 | 25.28 | 25.26 | 25.26 | 1,400 | -0.04(-0.16%) |
Aug 28, 2006 | 25.25 | 25.30 | 25.25 | 25.30 | 2,100 | +0.04(+0.16%) |
Aug 25, 2006 | 25.24 | 25.35 | 25.16 | 25.26 | 6,900 | +0.03(+0.12%) |
Aug 24, 2006 | 25.17 | 25.23 | 25.17 | 25.23 | 300 | +0.09(+0.36%) |
Aug 23, 2006 | 25.10 | 25.14 | 25.10 | 25.14 | 700 | -0.01(-0.04%) |
Aug 22, 2006 | 25.11 | 25.23 | 25.11 | 25.15 | 3,100 | +0.00(+0.00%) |
Aug 21, 2006 | 25.12 | 25.23 | 25.10 | 25.15 | 3,000 | -0.08(-0.32%) |
Aug 18, 2006 | 25.15 | 25.23 | 25.10 | 25.23 | 1,500 | +0.13(+0.52%) |
Aug 17, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 25.10 | 25.11 | 25.10 | 25.10 | 2,400 | -0.00(-0.00%) |
Aug 15, 2006 | 25.25 | 25.25 | 25.10 | 25.10 | 3,400 | -0.25(-0.99%) |
Aug 14, 2006 | 25.00 | 25.35 | 25.00 | 25.35 | 3,800 | +0.10(+0.40%) |
Aug 11, 2006 | 25.25 | 25.32 | 25.25 | 25.25 | 4,800 | -0.75(-2.88%) |
Aug 10, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 2,700 | +0.10(+0.39%) |
Aug 09, 2006 | 25.65 | 26.00 | 25.65 | 25.90 | 11,500 | +0.15(+0.58%) |
Aug 08, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 900 | +0.06(+0.23%) |
Aug 07, 2006 | 25.68 | 25.69 | 25.68 | 25.69 | 600 | +0.11(+0.43%) |
Aug 04, 2006 | 25.68 | 25.68 | 25.58 | 25.58 | 1,400 | -0.08(-0.31%) |
Aug 03, 2006 | 25.65 | 25.66 | 25.65 | 25.66 | 600 | +0.13(+0.51%) |
Aug 02, 2006 | 25.50 | 25.53 | 25.50 | 25.53 | 900 | -0.07(-0.27%) |
Aug 01, 2006 | 25.45 | 25.69 | 25.45 | 25.60 | 2,700 | +0.00(+0.00%) |
Jul 31, 2006 | 25.48 | 25.60 | 25.48 | 25.60 | 300 | +0.13(+0.51%) |
Jul 28, 2006 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 25.47 | 25.47 | 25.47 | 25.47 | 100 | -0.06(-0.24%) |
Jul 26, 2006 | 25.28 | 25.53 | 25.28 | 25.53 | 2,900 | +0.15(+0.59%) |
Jul 25, 2006 | 25.40 | 25.40 | 25.31 | 25.38 | 1,200 | -0.02(-0.08%) |
Jul 24, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 25.50 | 25.50 | 25.40 | 25.40 | 500 | -0.02(-0.08%) |
Jul 20, 2006 | 25.42 | 25.42 | 25.42 | 25.42 | 600 | +0.12(+0.47%) |
Jul 19, 2006 | 25.20 | 25.30 | 25.20 | 25.30 | 1,000 | +0.20(+0.80%) |
Jul 18, 2006 | 25.01 | 25.10 | 24.95 | 25.10 | 1,100 | +0.00(+0.00%) |
Jul 17, 2006 | 25.06 | 25.23 | 25.06 | 25.10 | 1,300 | +0.08(+0.32%) |
Jul 14, 2006 | 25.20 | 25.20 | 24.92 | 25.02 | 4,900 | -0.18(-0.71%) |
Jul 13, 2006 | 25.28 | 25.28 | 25.20 | 25.20 | 2,900 | -0.17(-0.67%) |
Jul 12, 2006 | 25.35 | 25.37 | 25.35 | 25.37 | 2,200 | +0.03(+0.12%) |
Jul 11, 2006 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 25.23 | 25.34 | 25.23 | 25.34 | 600 | +0.10(+0.40%) |
Jul 07, 2006 | 25.30 | 25.37 | 25.18 | 25.24 | 3,700 | +0.08(+0.32%) |
Jul 06, 2006 | 25.17 | 25.21 | 25.07 | 25.16 | 3,500 | -0.10(-0.40%) |
Jul 05, 2006 | 25.17 | 25.35 | 25.16 | 25.26 | 1,400 | +0.06(+0.24%) |
Jul 03, 2006 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 25.12 | 25.30 | 25.12 | 25.20 | 3,000 | +0.11(+0.44%) |
Jun 29, 2006 | 25.10 | 25.10 | 25.09 | 25.09 | 700 | -0.02(-0.08%) |
Jun 28, 2006 | 25.11 | 25.11 | 25.10 | 25.11 | 200 | +0.01(+0.04%) |
Jun 27, 2006 | 25.34 | 25.34 | 25.10 | 25.10 | 3,400 | -0.21(-0.83%) |
Jun 26, 2006 | 25.31 | 25.31 | 25.31 | 25.31 | 1,400 | -0.04(-0.16%) |
Jun 23, 2006 | 25.06 | 25.35 | 25.06 | 25.35 | 3,500 | +0.10(+0.40%) |
Jun 22, 2006 | 25.06 | 25.25 | 25.05 | 25.25 | 2,200 | +0.05(+0.20%) |
Jun 21, 2006 | 25.34 | 25.34 | 25.20 | 25.20 | 700 | -0.12(-0.47%) |
Jun 20, 2006 | 25.18 | 25.32 | 25.18 | 25.32 | 500 | +0.27(+1.08%) |
Jun 19, 2006 | 25.07 | 25.25 | 25.05 | 25.05 | 3,300 | -0.01(-0.04%) |
Jun 16, 2006 | 25.06 | 25.06 | 25.06 | 25.06 | 600 | -0.04(-0.16%) |
Jun 15, 2006 | 25.20 | 25.22 | 25.10 | 25.10 | 1,900 | -0.11(-0.44%) |
Jun 14, 2006 | 25.31 | 25.31 | 25.15 | 25.21 | 1,800 | +0.00(+0.00%) |
Jun 13, 2006 | 25.35 | 25.35 | 25.21 | 25.21 | 900 | -0.14(-0.55%) |
Jun 12, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 800 | -0.10(-0.39%) |
Jun 09, 2006 | 25.39 | 25.45 | 25.35 | 25.45 | 500 | +0.05(+0.20%) |
Jun 08, 2006 | 25.50 | 25.50 | 25.40 | 25.40 | 300 | -0.18(-0.70%) |
Jun 07, 2006 | 25.46 | 25.58 | 25.35 | 25.58 | 900 | +0.02(+0.08%) |
Jun 06, 2006 | 25.45 | 25.56 | 25.45 | 25.56 | 400 | +0.21(+0.83%) |
Jun 05, 2006 | 25.15 | 25.35 | 25.05 | 25.35 | 2,200 | +0.18(+0.72%) |
Jun 02, 2006 | 25.20 | 25.20 | 25.16 | 25.17 | 600 | -0.13(-0.51%) |