Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 28.17 | 28.70 | 28.15 | 28.29 | 549,563 | +0.12(+0.43%) |
Mar 29, 2007 | 28.06 | 28.42 | 28.01 | 28.17 | 528,552 | +0.11(+0.39%) |
Mar 28, 2007 | 28.06 | 28.21 | 27.78 | 28.06 | 536,801 | -0.05(-0.18%) |
Mar 27, 2007 | 28.27 | 28.37 | 28.05 | 28.11 | 520,926 | -0.18(-0.64%) |
Mar 26, 2007 | 28.24 | 28.38 | 28.03 | 28.29 | 726,681 | +0.10(+0.34%) |
Mar 23, 2007 | 28.03 | 28.39 | 28.03 | 28.19 | 816,330 | +0.17(+0.60%) |
Mar 22, 2007 | 27.74 | 28.05 | 27.58 | 28.03 | 1,127,454 | +0.39(+1.42%) |
Mar 21, 2007 | 27.07 | 27.78 | 26.99 | 27.63 | 881,232 | +0.57(+2.09%) |
Mar 20, 2007 | 26.79 | 27.14 | 26.73 | 27.07 | 662,558 | +0.28(+1.06%) |
Mar 19, 2007 | 26.46 | 26.84 | 26.31 | 26.79 | 924,499 | +0.53(+2.03%) |
Mar 16, 2007 | 26.35 | 26.35 | 26.12 | 26.25 | 744,891 | -0.10(-0.37%) |
Mar 15, 2007 | 26.50 | 26.83 | 26.31 | 26.35 | 507,852 | -0.15(-0.58%) |
Mar 14, 2007 | 26.37 | 26.72 | 26.07 | 26.50 | 1,056,015 | +0.16(+0.61%) |
Mar 13, 2007 | 26.81 | 26.68 | 26.31 | 26.34 | 1,351,263 | -0.47(-1.75%) |
Mar 12, 2007 | 26.87 | 26.97 | 26.70 | 26.81 | 469,253 | -0.03(-0.12%) |
Mar 09, 2007 | 27.00 | 27.06 | 26.61 | 26.84 | 493,377 | -0.03(-0.10%) |
Mar 08, 2007 | 26.86 | 27.13 | 26.83 | 26.87 | 955,783 | +0.14(+0.53%) |
Mar 07, 2007 | 26.66 | 26.88 | 26.44 | 26.73 | 997,494 | +0.11(+0.41%) |
Mar 06, 2007 | 26.60 | 26.80 | 26.31 | 26.62 | 1,270,020 | +0.27(+1.02%) |
Mar 05, 2007 | 26.76 | 26.76 | 26.09 | 26.35 | 1,950,321 | -0.93(-3.39%) |
Mar 02, 2007 | 27.85 | 27.88 | 27.23 | 27.27 | 1,424,414 | -0.70(-2.50%) |
Mar 01, 2007 | 28.08 | 28.34 | 27.49 | 27.97 | 1,336,831 | -0.37(-1.29%) |
Feb 28, 2007 | 28.43 | 28.75 | 28.17 | 28.34 | 1,425,192 | +0.07(+0.25%) |
Feb 27, 2007 | 28.69 | 29.14 | 27.98 | 28.27 | 2,227,515 | -1.80(-5.98%) |
Feb 26, 2007 | 30.94 | 31.03 | 30.06 | 30.07 | 1,328,198 | -0.71(-2.30%) |
Feb 23, 2007 | 30.84 | 31.11 | 30.28 | 30.78 | 2,293,506 | +0.20(+0.65%) |
Feb 22, 2007 | 31.80 | 31.81 | 30.23 | 30.58 | 2,362,766 | -6.07(-16.57%) |
Feb 21, 2007 | 36.69 | 36.88 | 36.22 | 36.65 | 2,453,660 | +0.02(+0.05%) |
Feb 20, 2007 | 35.66 | 36.91 | 35.50 | 36.63 | 4,490,361 | +2.34(+6.82%) |
Feb 16, 2007 | 34.29 | 34.46 | 34.06 | 34.29 | 820,376 | -0.10(-0.28%) |
Feb 15, 2007 | 34.74 | 35.02 | 33.80 | 34.39 | 2,077,011 | -0.76(-2.16%) |
Feb 14, 2007 | 35.11 | 35.22 | 35.05 | 35.15 | 1,297,733 | +0.02(+0.05%) |
Feb 13, 2007 | 35.17 | 35.18 | 34.95 | 35.13 | 485,374 | +0.08(+0.22%) |
Feb 12, 2007 | 34.86 | 35.12 | 34.86 | 35.05 | 311,438 | +0.10(+0.28%) |
Feb 09, 2007 | 35.10 | 35.14 | 34.91 | 34.95 | 463,495 | -0.15(-0.42%) |
Feb 08, 2007 | 35.10 | 35.20 | 34.96 | 35.10 | 1,023,331 | -0.03(-0.09%) |
Feb 07, 2007 | 35.01 | 35.23 | 34.95 | 35.13 | 1,247,763 | +0.16(+0.46%) |
Feb 06, 2007 | 34.82 | 35.11 | 34.81 | 34.97 | 1,091,034 | +0.13(+0.37%) |
Feb 05, 2007 | 34.74 | 34.88 | 34.70 | 34.84 | 522,326 | +0.04(+0.11%) |
Feb 02, 2007 | 34.56 | 34.82 | 34.50 | 34.80 | 651,663 | +0.24(+0.71%) |
Feb 01, 2007 | 34.47 | 34.64 | 34.42 | 34.56 | 1,041,074 | +0.14(+0.41%) |
Jan 31, 2007 | 34.13 | 34.47 | 34.05 | 34.42 | 979,440 | +0.30(+0.87%) |
Jan 30, 2007 | 34.07 | 34.19 | 33.89 | 34.12 | 915,317 | +0.06(+0.19%) |
Jan 29, 2007 | 34.25 | 34.32 | 33.99 | 34.06 | 1,506,281 | -0.09(-0.26%) |
Jan 26, 2007 | 34.48 | 34.48 | 34.09 | 34.15 | 612,597 | -0.21(-0.62%) |
Jan 25, 2007 | 34.55 | 34.72 | 34.28 | 34.36 | 804,034 | -0.15(-0.43%) |
Jan 24, 2007 | 34.86 | 34.86 | 34.43 | 34.51 | 1,256,479 | -0.37(-1.05%) |
Jan 23, 2007 | 34.57 | 35.07 | 34.57 | 34.88 | 1,293,988 | +0.30(+0.85%) |
Jan 22, 2007 | 34.90 | 34.91 | 34.57 | 34.58 | 810,104 | -0.37(-1.05%) |
Jan 19, 2007 | 34.64 | 34.98 | 34.48 | 34.95 | 404,351 | +0.24(+0.70%) |
Jan 18, 2007 | 34.59 | 34.88 | 34.53 | 34.70 | 524,350 | +0.17(+0.48%) |
Jan 17, 2007 | 34.39 | 34.58 | 34.39 | 34.53 | 387,387 | +0.15(+0.43%) |
Jan 16, 2007 | 34.48 | 34.66 | 34.36 | 34.39 | 377,581 | -0.10(-0.30%) |
Jan 12, 2007 | 34.15 | 34.50 | 34.15 | 34.49 | 525,906 | +0.22(+0.64%) |
Jan 11, 2007 | 33.78 | 34.35 | 33.76 | 34.27 | 1,115,625 | +0.51(+1.52%) |
Jan 10, 2007 | 33.57 | 33.82 | 33.46 | 33.76 | 674,386 | +0.32(+0.96%) |
Jan 09, 2007 | 33.37 | 33.44 | 33.26 | 33.44 | 326,532 | +0.12(+0.37%) |
Jan 08, 2007 | 33.45 | 33.46 | 33.19 | 33.31 | 429,721 | -0.23(-0.69%) |
Jan 05, 2007 | 33.65 | 33.67 | 33.48 | 33.55 | 504,739 | -0.22(-0.67%) |
Jan 04, 2007 | 33.64 | 33.85 | 33.50 | 33.77 | 534,311 | +0.27(+0.81%) |
Jan 03, 2007 | 33.20 | 33.76 | 33.19 | 33.50 | 957,184 | +0.31(+0.95%) |
Dec 29, 2006 | 33.50 | 33.68 | 33.19 | 33.19 | 307,232 | -0.27(-0.81%) |
Dec 28, 2006 | 33.56 | 33.70 | 33.44 | 33.46 | 278,439 | -0.03(-0.08%) |
Dec 27, 2006 | 33.34 | 33.54 | 33.24 | 33.48 | 266,922 | +0.31(+0.95%) |
Dec 26, 2006 | 32.95 | 33.21 | 32.87 | 33.17 | 204,043 | +0.29(+0.88%) |
Dec 22, 2006 | 32.92 | 33.06 | 32.86 | 32.88 | 434,390 | +0.01(+0.04%) |
Dec 21, 2006 | 33.15 | 33.15 | 32.80 | 32.86 | 289,334 | -0.14(-0.43%) |
Dec 20, 2006 | 32.90 | 33.10 | 32.90 | 33.01 | 263,964 | +0.19(+0.59%) |
Dec 19, 2006 | 32.90 | 33.03 | 32.58 | 32.81 | 451,355 | -0.08(-0.25%) |
Dec 18, 2006 | 32.90 | 33.04 | 32.85 | 32.90 | 449,020 | +0.06(+0.20%) |
Dec 15, 2006 | 33.16 | 33.16 | 32.83 | 32.83 | 986,288 | -0.17(-0.53%) |
Dec 14, 2006 | 33.55 | 33.62 | 32.84 | 33.01 | 1,296,634 | -0.59(-1.76%) |
Dec 13, 2006 | 34.70 | 34.71 | 33.54 | 33.60 | 1,441,690 | -0.71(-2.06%) |
Dec 12, 2006 | 34.05 | 35.16 | 33.73 | 34.30 | 2,801,047 | +1.64(+5.04%) |
Dec 11, 2006 | 32.83 | 32.95 | 32.58 | 32.66 | 790,027 | +0.20(+0.61%) |
Dec 08, 2006 | 32.09 | 32.67 | 31.87 | 32.46 | 912,826 | +0.37(+1.14%) |
Dec 07, 2006 | 31.89 | 32.29 | 31.89 | 32.09 | 452,288 | +0.30(+0.93%) |
Dec 06, 2006 | 32.12 | 32.33 | 31.73 | 31.80 | 1,082,941 | -0.17(-0.52%) |
Dec 05, 2006 | 32.03 | 32.20 | 31.85 | 31.96 | 675,009 | +0.05(+0.16%) |
Dec 04, 2006 | 31.96 | 32.02 | 31.77 | 31.91 | 435,946 | +0.12(+0.38%) |
Dec 01, 2006 | 31.68 | 31.96 | 31.44 | 31.79 | 184,433 | +0.01(+0.02%) |
Nov 30, 2006 | 31.84 | 32.09 | 31.64 | 31.79 | 438,592 | -0.02(-0.06%) |
Nov 29, 2006 | 31.86 | 32.11 | 31.64 | 31.80 | 240,463 | +0.04(+0.12%) |
Nov 28, 2006 | 31.59 | 31.91 | 31.42 | 31.77 | 562,637 | +0.16(+0.51%) |
Nov 27, 2006 | 32.35 | 32.36 | 31.57 | 31.61 | 567,462 | -0.76(-2.34%) |
Nov 24, 2006 | 32.13 | 32.36 | 32.13 | 32.36 | 147,546 | +0.02(+0.06%) |
Nov 22, 2006 | 32.00 | 32.40 | 31.87 | 32.34 | 507,541 | +0.31(+0.96%) |
Nov 21, 2006 | 31.81 | 32.31 | 31.65 | 32.04 | 398,748 | +0.17(+0.54%) |
Nov 20, 2006 | 31.86 | 32.00 | 31.77 | 31.86 | 371,511 | +0.00(+0.00%) |
Nov 17, 2006 | 31.94 | 32.12 | 31.74 | 31.86 | 354,547 | -0.11(-0.34%) |
Nov 16, 2006 | 32.00 | 32.00 | 31.80 | 31.97 | 398,593 | +0.12(+0.36%) |
Nov 15, 2006 | 32.00 | 32.00 | 31.71 | 31.86 | 315,014 | -0.13(-0.40%) |
Nov 14, 2006 | 31.76 | 32.00 | 31.42 | 31.98 | 365,286 | +0.21(+0.67%) |
Nov 13, 2006 | 31.66 | 31.93 | 31.61 | 31.77 | 243,420 | +0.11(+0.34%) |
Nov 10, 2006 | 31.68 | 31.73 | 31.37 | 31.66 | 270,968 | +0.08(+0.24%) |
Nov 09, 2006 | 31.83 | 31.93 | 31.54 | 31.59 | 274,237 | -0.22(-0.69%) |
Nov 08, 2006 | 31.39 | 31.91 | 31.39 | 31.80 | 276,883 | +0.21(+0.65%) |
Nov 07, 2006 | 31.62 | 31.91 | 31.56 | 31.60 | 537,890 | -0.08(-0.26%) |
Nov 06, 2006 | 31.73 | 31.85 | 31.54 | 31.68 | 349,255 | +0.06(+0.18%) |
Nov 03, 2006 | 31.61 | 31.84 | 31.31 | 31.62 | 315,637 | +0.09(+0.29%) |
Nov 02, 2006 | 31.29 | 31.76 | 31.04 | 31.53 | 671,896 | +0.05(+0.16%) |
Nov 01, 2006 | 31.87 | 32.07 | 31.46 | 31.48 | 654,776 | -0.30(-0.93%) |
Oct 31, 2006 | 32.00 | 32.14 | 31.61 | 31.78 | 620,535 | -0.22(-0.68%) |
Oct 30, 2006 | 31.32 | 32.09 | 31.32 | 32.00 | 872,516 | +0.39(+1.24%) |
Oct 27, 2006 | 31.89 | 31.97 | 31.46 | 31.61 | 1,009,167 | -0.45(-1.40%) |
Oct 26, 2006 | 30.51 | 32.41 | 30.36 | 32.05 | 2,072,031 | +2.48(+8.39%) |
Oct 25, 2006 | 29.36 | 29.78 | 29.36 | 29.57 | 461,627 | +0.24(+0.83%) |
Oct 24, 2006 | 29.11 | 29.41 | 29.11 | 29.33 | 200,775 | +0.03(+0.11%) |
Oct 23, 2006 | 29.09 | 29.49 | 28.96 | 29.30 | 357,504 | +0.14(+0.48%) |
Oct 20, 2006 | 29.59 | 29.60 | 28.96 | 29.16 | 899,441 | -0.49(-1.67%) |
Oct 19, 2006 | 29.48 | 29.72 | 29.25 | 29.65 | 517,190 | +0.05(+0.17%) |
Oct 18, 2006 | 29.63 | 29.71 | 29.33 | 29.60 | 406,997 | +0.10(+0.35%) |
Oct 17, 2006 | 29.95 | 29.95 | 29.38 | 29.50 | 679,211 | -0.80(-2.63%) |
Oct 16, 2006 | 29.62 | 30.29 | 29.62 | 30.29 | 510,653 | +0.71(+2.39%) |
Oct 13, 2006 | 29.88 | 29.88 | 29.16 | 29.59 | 585,360 | +0.03(+0.11%) |
Oct 12, 2006 | 29.54 | 29.68 | 29.40 | 29.56 | 580,380 | +0.08(+0.26%) |
Oct 11, 2006 | 29.81 | 30.03 | 29.33 | 29.48 | 838,431 | -0.33(-1.10%) |
Oct 10, 2006 | 29.94 | 29.94 | 29.53 | 29.81 | 905,667 | -0.13(-0.43%) |
Oct 09, 2006 | 29.60 | 29.96 | 29.47 | 29.93 | 231,903 | +0.33(+1.11%) |
Oct 06, 2006 | 29.50 | 29.64 | 29.25 | 29.61 | 382,873 | +0.00(+0.00%) |
Oct 05, 2006 | 29.12 | 29.65 | 28.87 | 29.61 | 759,366 | +0.49(+1.70%) |
Oct 04, 2006 | 28.50 | 29.17 | 28.50 | 29.11 | 450,888 | +0.54(+1.89%) |
Oct 03, 2006 | 28.64 | 28.82 | 28.42 | 28.57 | 444,973 | -0.06(-0.22%) |
Oct 02, 2006 | 28.64 | 28.75 | 28.28 | 28.64 | 420,849 | +0.05(+0.18%) |
Sep 29, 2006 | 28.73 | 28.90 | 28.56 | 28.59 | 381,628 | -0.14(-0.49%) |
Sep 28, 2006 | 28.78 | 28.85 | 28.44 | 28.73 | 452,600 | +0.05(+0.16%) |
Sep 27, 2006 | 28.15 | 28.74 | 28.15 | 28.68 | 818,509 | +0.38(+1.34%) |
Sep 26, 2006 | 28.21 | 28.36 | 28.10 | 28.30 | 567,773 | +0.10(+0.36%) |
Sep 25, 2006 | 27.80 | 28.30 | 27.80 | 28.20 | 837,030 | +0.38(+1.36%) |
Sep 22, 2006 | 27.75 | 27.85 | 27.58 | 27.82 | 305,832 | +0.08(+0.28%) |
Sep 21, 2006 | 27.89 | 28.04 | 27.58 | 27.74 | 790,494 | -0.14(-0.51%) |
Sep 20, 2006 | 27.15 | 27.93 | 27.15 | 27.88 | 1,155,936 | +0.80(+2.94%) |
Sep 19, 2006 | 27.12 | 27.17 | 26.71 | 27.09 | 684,503 | -0.03(-0.12%) |
Sep 18, 2006 | 27.22 | 27.36 | 26.93 | 27.12 | 940,219 | +0.21(+0.76%) |
Sep 15, 2006 | 26.91 | 26.93 | 26.68 | 26.91 | 1,160,138 | +0.08(+0.29%) |
Sep 14, 2006 | 26.66 | 27.16 | 26.52 | 26.84 | 1,256,323 | -0.72(-2.61%) |
Sep 13, 2006 | 28.11 | 28.11 | 26.80 | 27.56 | 3,479,481 | -1.05(-3.68%) |
Sep 12, 2006 | 28.17 | 28.64 | 28.08 | 28.61 | 630,496 | +0.44(+1.55%) |
Sep 11, 2006 | 28.40 | 28.40 | 28.01 | 28.17 | 787,381 | -0.30(-1.06%) |
Sep 08, 2006 | 28.08 | 28.77 | 27.47 | 28.48 | 1,472,662 | +0.96(+3.48%) |
Sep 07, 2006 | 27.78 | 27.87 | 27.46 | 27.52 | 783,179 | -0.42(-1.52%) |
Sep 06, 2006 | 28.28 | 28.29 | 27.81 | 27.94 | 904,733 | -0.40(-1.43%) |
Sep 05, 2006 | 27.96 | 28.37 | 27.83 | 28.35 | 569,018 | +0.39(+1.38%) |
Sep 01, 2006 | 27.94 | 28.10 | 27.53 | 27.96 | 409,799 | +0.39(+1.40%) |
Aug 31, 2006 | 27.73 | 27.88 | 27.50 | 27.58 | 754,696 | -0.03(-0.09%) |
Aug 30, 2006 | 26.86 | 27.71 | 26.86 | 27.60 | 1,151,111 | +0.80(+3.00%) |
Aug 29, 2006 | 26.34 | 26.84 | 26.31 | 26.80 | 931,503 | +0.48(+1.83%) |
Aug 28, 2006 | 25.84 | 26.32 | 25.84 | 26.32 | 647,928 | +0.57(+2.20%) |
Aug 25, 2006 | 25.38 | 25.81 | 25.36 | 25.75 | 730,728 | +0.39(+1.55%) |
Aug 24, 2006 | 25.47 | 25.47 | 25.09 | 25.36 | 798,742 | -0.04(-0.18%) |
Aug 23, 2006 | 25.18 | 25.51 | 25.18 | 25.40 | 447,152 | +0.14(+0.56%) |
Aug 22, 2006 | 25.07 | 25.28 | 25.05 | 25.26 | 437,347 | +0.08(+0.33%) |
Aug 21, 2006 | 25.28 | 25.30 | 25.03 | 25.18 | 278,906 | -0.22(-0.89%) |
Aug 18, 2006 | 25.46 | 25.48 | 25.17 | 25.40 | 465,207 | +0.00(+0.00%) |
Aug 17, 2006 | 25.08 | 25.62 | 25.01 | 25.40 | 990,335 | +0.22(+0.89%) |
Aug 16, 2006 | 24.74 | 25.29 | 24.69 | 25.18 | 517,813 | +0.36(+1.45%) |
Aug 15, 2006 | 24.68 | 24.90 | 24.52 | 24.82 | 454,934 | +0.42(+1.74%) |
Aug 14, 2006 | 24.30 | 24.45 | 24.26 | 24.40 | 500,226 | +0.26(+1.06%) |
Aug 11, 2006 | 24.17 | 24.22 | 24.04 | 24.14 | 358,905 | -0.03(-0.11%) |
Aug 10, 2006 | 24.03 | 24.27 | 23.91 | 24.16 | 420,071 | +0.02(+0.08%) |
Aug 09, 2006 | 24.38 | 24.45 | 23.97 | 24.15 | 1,537,253 | -0.12(-0.50%) |
Aug 08, 2006 | 24.58 | 24.58 | 24.19 | 24.27 | 907,846 | -0.30(-1.23%) |
Aug 07, 2006 | 24.69 | 24.81 | 24.56 | 24.57 | 1,026,443 | -0.19(-0.75%) |
Aug 04, 2006 | 24.67 | 24.88 | 24.60 | 24.76 | 821,310 | +0.31(+1.26%) |
Aug 03, 2006 | 24.38 | 24.58 | 24.13 | 24.45 | 839,209 | -0.02(-0.08%) |
Aug 02, 2006 | 24.45 | 24.69 | 24.21 | 24.47 | 935,861 | +0.06(+0.24%) |
Aug 01, 2006 | 25.06 | 25.06 | 24.35 | 24.41 | 817,575 | -0.80(-3.16%) |
Jul 31, 2006 | 25.08 | 25.38 | 24.90 | 25.21 | 790,961 | +0.12(+0.49%) |
Jul 28, 2006 | 25.15 | 25.41 | 24.98 | 25.08 | 610,263 | -0.23(-0.91%) |
Jul 27, 2006 | 25.06 | 25.57 | 24.09 | 25.31 | 1,570,249 | -0.39(-1.50%) |
Jul 26, 2006 | 26.02 | 26.12 | 25.64 | 25.70 | 646,838 | -0.40(-1.53%) |
Jul 25, 2006 | 25.71 | 26.18 | 25.60 | 26.10 | 1,173,056 | +0.36(+1.40%) |
Jul 24, 2006 | 24.86 | 26.02 | 25.46 | 25.74 | 597,033 | +0.89(+3.57%) |
Jul 21, 2006 | 25.19 | 25.21 | 24.48 | 24.85 | 544,116 | -0.33(-1.33%) |
Jul 20, 2006 | 25.70 | 25.77 | 25.17 | 25.19 | 515,945 | -0.47(-1.83%) |
Jul 19, 2006 | 25.28 | 25.75 | 24.94 | 25.66 | 731,817 | +0.36(+1.42%) |
Jul 18, 2006 | 25.14 | 25.36 | 24.96 | 25.30 | 616,955 | +0.17(+0.66%) |
Jul 17, 2006 | 25.49 | 25.75 | 25.06 | 25.13 | 797,497 | -0.46(-1.78%) |
Jul 14, 2006 | 25.66 | 25.79 | 25.49 | 25.58 | 449,643 | -0.13(-0.50%) |
Jul 13, 2006 | 26.18 | 26.18 | 25.54 | 25.71 | 1,176,947 | -0.60(-2.27%) |
Jul 12, 2006 | 26.99 | 27.02 | 26.15 | 26.31 | 942,398 | -0.77(-2.85%) |
Jul 11, 2006 | 27.00 | 27.11 | 26.80 | 27.08 | 1,076,559 | -0.01(-0.02%) |
Jul 10, 2006 | 27.13 | 27.30 | 26.97 | 27.09 | 600,146 | -0.05(-0.19%) |
Jul 07, 2006 | 27.22 | 27.24 | 26.99 | 27.14 | 786,291 | -0.15(-0.54%) |
Jul 06, 2006 | 27.20 | 27.36 | 27.02 | 27.29 | 411,822 | +0.08(+0.31%) |
Jul 05, 2006 | 27.54 | 27.58 | 26.79 | 27.20 | 712,518 | -0.34(-1.24%) |
Jul 03, 2006 | 27.26 | 27.58 | 27.06 | 27.54 | 183,343 | +0.35(+1.30%) |
Jun 30, 2006 | 27.13 | 27.38 | 26.97 | 27.19 | 628,940 | +0.10(+0.36%) |
Jun 29, 2006 | 26.73 | 27.11 | 26.54 | 27.09 | 379,605 | +0.45(+1.69%) |
Jun 28, 2006 | 26.60 | 26.66 | 26.34 | 26.64 | 576,489 | +0.06(+0.24%) |
Jun 27, 2006 | 26.55 | 26.68 | 26.48 | 26.58 | 552,365 | +0.01(+0.05%) |
Jun 26, 2006 | 26.48 | 26.61 | 26.32 | 26.57 | 461,938 | +0.23(+0.88%) |
Jun 23, 2006 | 26.22 | 26.44 | 25.92 | 26.34 | 313,614 | +0.14(+0.54%) |
Jun 22, 2006 | 26.34 | 26.54 | 25.98 | 26.20 | 713,608 | +0.06(+0.25%) |
Jun 21, 2006 | 25.69 | 26.20 | 25.69 | 26.13 | 642,636 | +0.41(+1.60%) |
Jun 20, 2006 | 25.77 | 26.02 | 25.54 | 25.72 | 436,569 | -0.08(-0.30%) |
Jun 19, 2006 | 26.25 | 26.25 | 25.72 | 25.80 | 608,395 | -0.45(-1.71%) |
Jun 16, 2006 | 26.48 | 26.57 | 26.25 | 26.25 | 747,848 | -0.17(-0.66%) |
Jun 15, 2006 | 25.68 | 26.50 | 25.58 | 26.42 | 473,455 | +0.76(+2.98%) |
Jun 14, 2006 | 25.51 | 25.84 | 25.42 | 25.66 | 505,050 | +0.12(+0.45%) |
Jun 13, 2006 | 25.74 | 25.94 | 25.31 | 25.54 | 519,214 | -0.26(-1.02%) |
Jun 12, 2006 | 26.61 | 26.68 | 25.80 | 25.80 | 715,164 | -0.81(-3.04%) |
Jun 09, 2006 | 26.43 | 26.72 | 26.29 | 26.61 | 575,866 | +0.18(+0.68%) |
Jun 08, 2006 | 26.64 | 26.64 | 25.91 | 26.43 | 565,905 | -0.17(-0.63%) |
Jun 07, 2006 | 26.92 | 26.92 | 26.34 | 26.60 | 756,408 | -0.18(-0.67%) |
Jun 06, 2006 | 27.35 | 27.38 | 26.52 | 26.78 | 703,647 | -0.52(-1.91%) |
Jun 05, 2006 | 28.08 | 28.12 | 27.23 | 27.30 | 440,771 | -0.80(-2.86%) |
Jun 02, 2006 | 28.15 | 28.35 | 27.94 | 28.10 | 792,206 | +0.06(+0.23%) |
Jun 01, 2006 | 28.05 | 28.17 | 27.65 | 28.04 | 411,667 | -0.01(-0.05%) |
May 31, 2006 | 28.03 | 28.31 | 27.69 | 28.05 | 701,779 | +0.15(+0.53%) |
May 30, 2006 | 28.24 | 28.62 | 27.86 | 27.90 | 1,202,783 | +0.35(+1.28%) |
May 26, 2006 | 27.40 | 27.62 | 27.31 | 27.55 | 310,656 | +0.31(+1.13%) |
May 25, 2006 | 27.27 | 27.40 | 26.86 | 27.24 | 458,203 | +0.12(+0.43%) |
May 24, 2006 | 26.95 | 27.23 | 26.69 | 27.13 | 664,892 | +0.14(+0.52%) |
May 23, 2006 | 27.56 | 27.56 | 26.88 | 26.99 | 775,241 | -0.42(-1.52%) |
May 22, 2006 | 27.19 | 27.58 | 26.76 | 27.40 | 973,837 | -0.03(-0.12%) |
May 19, 2006 | 27.45 | 27.59 | 27.20 | 27.44 | 755,008 | -0.01(-0.02%) |
May 18, 2006 | 27.69 | 28.08 | 27.44 | 27.44 | 722,168 | -0.14(-0.51%) |
May 17, 2006 | 28.05 | 28.05 | 27.57 | 27.58 | 629,251 | -0.49(-1.74%) |
May 16, 2006 | 27.72 | 28.12 | 27.50 | 28.07 | 553,921 | +0.32(+1.16%) |
May 15, 2006 | 28.24 | 28.35 | 27.53 | 27.75 | 800,299 | -0.48(-1.68%) |
May 12, 2006 | 28.12 | 28.63 | 28.10 | 28.23 | 604,660 | +0.03(+0.09%) |
May 11, 2006 | 28.77 | 28.83 | 28.17 | 28.20 | 535,244 | -0.40(-1.42%) |
May 10, 2006 | 28.94 | 28.95 | 28.59 | 28.60 | 293,847 | -0.39(-1.33%) |
May 09, 2006 | 28.93 | 29.03 | 28.84 | 28.99 | 506,451 | +0.06(+0.22%) |
May 08, 2006 | 28.91 | 28.98 | 28.84 | 28.93 | 419,137 | -0.08(-0.27%) |
May 05, 2006 | 28.50 | 29.12 | 28.24 | 29.00 | 720,767 | +0.57(+1.99%) |
May 04, 2006 | 28.29 | 28.56 | 28.29 | 28.44 | 417,736 | +0.14(+0.50%) |
May 03, 2006 | 28.17 | 28.46 | 28.05 | 28.30 | 587,384 | +0.08(+0.27%) |
May 02, 2006 | 28.12 | 28.41 | 28.00 | 28.22 | 603,726 | +0.09(+0.32%) |
May 01, 2006 | 28.44 | 28.55 | 27.96 | 28.13 | 807,614 | -0.31(-1.08%) |
Apr 28, 2006 | 29.43 | 29.59 | 28.08 | 28.44 | 850,726 | -0.64(-2.21%) |
Apr 27, 2006 | 28.85 | 29.61 | 28.69 | 29.08 | 676,721 | +0.13(+0.44%) |
Apr 26, 2006 | 29.30 | 29.37 | 28.92 | 28.95 | 504,583 | -0.15(-0.53%) |
Apr 25, 2006 | 29.23 | 29.46 | 29.02 | 29.11 | 451,355 | -0.10(-0.33%) |
Apr 24, 2006 | 29.27 | 29.41 | 29.11 | 29.20 | 413,845 | -0.08(-0.26%) |
Apr 21, 2006 | 29.52 | 29.52 | 29.11 | 29.28 | 886,056 | -0.24(-0.83%) |
Apr 20, 2006 | 29.38 | 29.54 | 29.07 | 29.52 | 299,606 | +0.06(+0.22%) |
Apr 19, 2006 | 29.43 | 29.88 | 29.29 | 29.46 | 350,500 | +0.03(+0.11%) |
Apr 18, 2006 | 28.85 | 29.44 | 28.85 | 29.43 | 549,096 | +0.67(+2.35%) |
Apr 17, 2006 | 28.55 | 28.78 | 28.05 | 28.75 | 596,411 | +0.14(+0.49%) |
Apr 13, 2006 | 28.73 | 29.03 | 28.59 | 28.61 | 341,317 | -0.12(-0.42%) |
Apr 12, 2006 | 28.53 | 28.99 | 28.53 | 28.73 | 391,589 | +0.22(+0.79%) |
Apr 11, 2006 | 29.07 | 29.30 | 28.41 | 28.51 | 523,727 | -0.46(-1.57%) |
Apr 10, 2006 | 29.52 | 29.64 | 28.91 | 28.96 | 768,860 | -0.52(-1.77%) |
Apr 07, 2006 | 29.99 | 30.13 | 29.21 | 29.48 | 359,683 | -0.48(-1.61%) |
Apr 06, 2006 | 30.34 | 30.52 | 29.79 | 29.97 | 729,794 | -0.34(-1.12%) |
Apr 05, 2006 | 29.96 | 30.35 | 29.95 | 30.31 | 541,314 | +0.31(+1.03%) |
Apr 04, 2006 | 29.21 | 30.04 | 29.16 | 30.00 | 557,034 | +0.67(+2.30%) |