Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.15 | 34.29 | 32.81 | 33.10 | 50,861 | -1.23(-3.57%) |
Apr 27, 2007 | 33.52 | 34.38 | 33.38 | 34.32 | 29,221 | +0.66(+1.96%) |
Apr 26, 2007 | 34.01 | 34.10 | 33.35 | 33.66 | 34,321 | -0.35(-1.02%) |
Apr 25, 2007 | 33.58 | 34.37 | 33.13 | 34.01 | 37,905 | +0.57(+1.71%) |
Apr 24, 2007 | 33.38 | 33.91 | 32.99 | 33.44 | 29,083 | +0.00(+0.00%) |
Apr 23, 2007 | 34.03 | 34.05 | 32.56 | 33.44 | 46,726 | -0.50(-1.48%) |
Apr 20, 2007 | 33.81 | 33.95 | 33.34 | 33.94 | 46,037 | +0.74(+2.23%) |
Apr 19, 2007 | 33.37 | 33.37 | 33.01 | 33.20 | 38,042 | -0.33(-0.97%) |
Apr 18, 2007 | 32.70 | 33.77 | 32.70 | 33.53 | 36,251 | +0.67(+2.05%) |
Apr 17, 2007 | 32.89 | 32.89 | 32.44 | 32.85 | 31,288 | -0.07(-0.22%) |
Apr 16, 2007 | 32.02 | 32.94 | 31.85 | 32.92 | 33,356 | +1.08(+3.39%) |
Apr 13, 2007 | 31.38 | 31.84 | 31.12 | 31.84 | 15,713 | +0.42(+1.34%) |
Apr 12, 2007 | 31.34 | 31.54 | 30.96 | 31.42 | 11,578 | +0.04(+0.14%) |
Apr 11, 2007 | 31.64 | 31.64 | 31.11 | 31.38 | 41,902 | -0.20(-0.62%) |
Apr 10, 2007 | 31.76 | 31.89 | 31.16 | 31.57 | 39,834 | -0.15(-0.48%) |
Apr 09, 2007 | 32.52 | 32.60 | 31.73 | 31.73 | 22,743 | -0.73(-2.24%) |
Apr 05, 2007 | 31.93 | 32.70 | 31.77 | 32.45 | 32,253 | +0.50(+1.57%) |
Apr 04, 2007 | 32.24 | 32.25 | 31.73 | 31.95 | 25,775 | -0.35(-1.08%) |
Apr 03, 2007 | 31.73 | 32.66 | 31.64 | 32.30 | 42,729 | +0.65(+2.04%) |
Apr 02, 2007 | 31.44 | 31.80 | 31.28 | 31.65 | 29,497 | +0.22(+0.69%) |
Mar 30, 2007 | 31.20 | 31.81 | 31.07 | 31.44 | 40,110 | +0.23(+0.74%) |
Mar 29, 2007 | 30.90 | 31.23 | 30.54 | 31.20 | 30,324 | +0.47(+1.53%) |
Mar 28, 2007 | 30.67 | 30.93 | 30.54 | 30.73 | 12,543 | +0.00(+0.00%) |
Mar 27, 2007 | 31.12 | 31.12 | 30.68 | 30.73 | 31,840 | -0.32(-1.03%) |
Mar 26, 2007 | 30.91 | 31.23 | 30.83 | 31.05 | 55,410 | +0.23(+0.75%) |
Mar 23, 2007 | 30.47 | 30.86 | 30.22 | 30.82 | 35,975 | +0.35(+1.14%) |
Mar 22, 2007 | 30.74 | 30.79 | 30.29 | 30.47 | 32,942 | -0.16(-0.52%) |
Mar 21, 2007 | 29.99 | 30.94 | 29.86 | 30.63 | 25,913 | +0.70(+2.33%) |
Mar 20, 2007 | 29.71 | 29.93 | 29.48 | 29.93 | 20,537 | +0.33(+1.10%) |
Mar 19, 2007 | 29.36 | 29.89 | 29.36 | 29.61 | 50,861 | +0.39(+1.34%) |
Mar 16, 2007 | 30.38 | 30.38 | 29.20 | 29.22 | 73,466 | -1.10(-3.61%) |
Mar 15, 2007 | 29.38 | 30.43 | 29.38 | 30.31 | 43,418 | +0.98(+3.34%) |
Mar 14, 2007 | 29.02 | 29.38 | 28.96 | 29.33 | 53,067 | +0.48(+1.66%) |
Mar 13, 2007 | 29.38 | 29.20 | 28.61 | 28.85 | 52,240 | -0.53(-1.80%) |
Mar 12, 2007 | 28.84 | 29.38 | 28.65 | 29.38 | 53,618 | +0.43(+1.48%) |
Mar 09, 2007 | 28.73 | 29.01 | 28.50 | 28.95 | 57,753 | +0.36(+1.24%) |
Mar 08, 2007 | 28.14 | 29.10 | 28.05 | 28.60 | 75,672 | +0.64(+2.28%) |
Mar 07, 2007 | 28.52 | 28.52 | 27.95 | 27.96 | 42,453 | -0.62(-2.18%) |
Mar 06, 2007 | 27.57 | 28.99 | 27.21 | 28.58 | 30,461 | +1.30(+4.76%) |
Mar 05, 2007 | 28.48 | 28.48 | 27.29 | 27.29 | 53,067 | -1.20(-4.20%) |
Mar 02, 2007 | 28.29 | 28.64 | 28.07 | 28.48 | 73,742 | +0.02(+0.08%) |
Mar 01, 2007 | 28.13 | 28.47 | 27.78 | 28.46 | 33,080 | +0.08(+0.28%) |
Feb 28, 2007 | 28.48 | 28.77 | 28.04 | 28.38 | 86,010 | -0.10(-0.36%) |
Feb 27, 2007 | 28.11 | 28.56 | 27.66 | 28.48 | 170,503 | +0.22(+0.77%) |
Feb 26, 2007 | 28.04 | 28.33 | 28.04 | 28.27 | 32,253 | +0.22(+0.80%) |
Feb 23, 2007 | 28.29 | 28.29 | 27.77 | 28.04 | 33,907 | -0.29(-1.02%) |
Feb 22, 2007 | 28.27 | 28.46 | 28.10 | 28.33 | 23,294 | +0.04(+0.13%) |
Feb 21, 2007 | 28.29 | 28.61 | 28.17 | 28.29 | 23,570 | -0.16(-0.56%) |
Feb 20, 2007 | 28.42 | 28.58 | 28.20 | 28.45 | 15,851 | +0.17(+0.59%) |
Feb 16, 2007 | 28.24 | 28.32 | 27.95 | 28.29 | 13,921 | +0.06(+0.21%) |
Feb 15, 2007 | 28.19 | 28.47 | 28.11 | 28.23 | 26,326 | -0.03(-0.10%) |
Feb 14, 2007 | 28.28 | 28.64 | 28.12 | 28.26 | 27,980 | -0.04(-0.13%) |
Feb 13, 2007 | 28.25 | 28.43 | 28.07 | 28.29 | 43,694 | +0.00(+0.00%) |
Feb 12, 2007 | 28.58 | 28.58 | 28.21 | 28.29 | 14,059 | -0.14(-0.48%) |
Feb 09, 2007 | 28.94 | 28.94 | 28.33 | 28.43 | 23,845 | -0.55(-1.90%) |
Feb 08, 2007 | 28.95 | 30.00 | 28.87 | 28.98 | 125,569 | +0.04(+0.15%) |
Feb 07, 2007 | 28.94 | 28.95 | 28.82 | 28.94 | 22,467 | -0.01(-0.02%) |
Feb 06, 2007 | 28.85 | 28.95 | 28.73 | 28.95 | 21,226 | +0.13(+0.45%) |
Feb 05, 2007 | 29.01 | 29.08 | 28.64 | 28.82 | 31,288 | -0.17(-0.58%) |
Feb 02, 2007 | 28.60 | 29.18 | 28.48 | 28.98 | 26,051 | +0.47(+1.65%) |
Feb 01, 2007 | 28.15 | 28.57 | 28.11 | 28.51 | 25,637 | +0.34(+1.21%) |
Jan 31, 2007 | 28.00 | 28.27 | 27.84 | 28.17 | 19,986 | +0.07(+0.23%) |
Jan 30, 2007 | 28.00 | 28.13 | 27.78 | 28.11 | 27,429 | +0.07(+0.23%) |
Jan 29, 2007 | 27.82 | 28.21 | 27.79 | 28.04 | 26,602 | +0.21(+0.76%) |
Jan 26, 2007 | 27.83 | 27.87 | 27.42 | 27.83 | 14,610 | -0.18(-0.65%) |
Jan 25, 2007 | 28.33 | 28.44 | 27.42 | 28.01 | 43,418 | -0.41(-1.46%) |
Jan 24, 2007 | 28.27 | 28.43 | 28.07 | 28.43 | 17,505 | +0.25(+0.90%) |
Jan 23, 2007 | 27.59 | 28.37 | 27.59 | 28.17 | 44,934 | +0.66(+2.40%) |
Jan 22, 2007 | 27.58 | 27.86 | 27.47 | 27.51 | 22,743 | -0.35(-1.25%) |
Jan 19, 2007 | 27.74 | 27.95 | 27.61 | 27.86 | 22,880 | +0.15(+0.52%) |
Jan 18, 2007 | 27.97 | 28.29 | 27.62 | 27.71 | 34,321 | -0.33(-1.19%) |
Jan 17, 2007 | 27.84 | 28.29 | 27.84 | 28.05 | 18,883 | +0.20(+0.70%) |
Jan 16, 2007 | 28.16 | 28.29 | 27.41 | 27.85 | 48,931 | -0.30(-1.08%) |
Jan 12, 2007 | 27.94 | 28.37 | 27.94 | 28.16 | 16,126 | +0.17(+0.60%) |
Jan 11, 2007 | 28.38 | 28.38 | 27.83 | 27.99 | 18,470 | +0.04(+0.16%) |
Jan 10, 2007 | 28.26 | 28.26 | 27.58 | 27.95 | 21,364 | -0.44(-1.56%) |
Jan 09, 2007 | 28.20 | 28.52 | 27.75 | 28.39 | 30,875 | -0.11(-0.38%) |
Jan 08, 2007 | 27.66 | 28.60 | 27.24 | 28.50 | 20,261 | +1.12(+4.11%) |
Jan 05, 2007 | 28.62 | 28.62 | 27.30 | 27.37 | 32,942 | -1.39(-4.84%) |
Jan 04, 2007 | 28.26 | 28.93 | 28.06 | 28.77 | 19,710 | +0.40(+1.41%) |
Jan 03, 2007 | 27.99 | 28.53 | 27.84 | 28.37 | 23,845 | +0.46(+1.66%) |
Dec 29, 2006 | 28.08 | 28.08 | 27.75 | 27.90 | 31,288 | -0.17(-0.62%) |
Dec 28, 2006 | 28.13 | 28.46 | 28.05 | 28.08 | 20,951 | -0.06(-0.21%) |
Dec 27, 2006 | 27.80 | 28.20 | 27.79 | 28.13 | 20,537 | +0.42(+1.52%) |
Dec 26, 2006 | 27.61 | 27.92 | 27.57 | 27.71 | 13,232 | +0.00(+0.00%) |
Dec 22, 2006 | 27.79 | 27.82 | 27.62 | 27.71 | 10,199 | -0.01(-0.03%) |
Dec 21, 2006 | 27.71 | 27.79 | 27.58 | 27.72 | 16,402 | +0.12(+0.45%) |
Dec 20, 2006 | 27.51 | 27.79 | 27.39 | 27.60 | 23,156 | +0.07(+0.24%) |
Dec 19, 2006 | 27.73 | 27.73 | 27.46 | 27.53 | 21,916 | -0.20(-0.71%) |
Dec 18, 2006 | 27.82 | 27.93 | 27.32 | 27.73 | 41,626 | -0.08(-0.29%) |
Dec 15, 2006 | 27.81 | 27.90 | 27.58 | 27.81 | 35,699 | +0.00(+0.00%) |
Dec 14, 2006 | 27.87 | 28.19 | 27.46 | 27.81 | 53,894 | +0.06(+0.21%) |
Dec 13, 2006 | 27.79 | 27.84 | 27.42 | 27.75 | 22,605 | +0.04(+0.16%) |
Dec 12, 2006 | 28.21 | 28.23 | 27.48 | 27.71 | 22,743 | -0.50(-1.77%) |
Dec 11, 2006 | 28.44 | 28.44 | 27.93 | 28.21 | 12,818 | -0.26(-0.92%) |
Dec 08, 2006 | 28.62 | 28.62 | 28.11 | 28.47 | 36,113 | -0.11(-0.38%) |
Dec 07, 2006 | 28.64 | 28.87 | 28.38 | 28.58 | 25,637 | +0.02(+0.08%) |
Dec 06, 2006 | 28.50 | 28.76 | 28.22 | 28.56 | 50,723 | -0.04(-0.13%) |
Dec 05, 2006 | 28.53 | 28.75 | 28.40 | 28.59 | 26,051 | +0.12(+0.41%) |
Dec 04, 2006 | 27.71 | 28.50 | 27.65 | 28.48 | 42,591 | +0.93(+3.37%) |
Dec 01, 2006 | 27.96 | 28.42 | 27.26 | 27.55 | 41,213 | -0.78(-2.77%) |
Nov 30, 2006 | 28.19 | 28.56 | 27.58 | 28.33 | 51,964 | +0.33(+1.17%) |
Nov 29, 2006 | 27.84 | 28.39 | 27.76 | 28.00 | 31,151 | +0.27(+0.97%) |
Nov 28, 2006 | 27.20 | 27.79 | 26.85 | 27.74 | 41,626 | +0.39(+1.43%) |
Nov 27, 2006 | 28.06 | 28.15 | 27.15 | 27.34 | 50,586 | -0.89(-3.14%) |
Nov 24, 2006 | 28.22 | 28.38 | 28.12 | 28.23 | 2,343 | -0.17(-0.61%) |
Nov 22, 2006 | 28.58 | 28.61 | 27.93 | 28.40 | 17,505 | -0.07(-0.25%) |
Nov 21, 2006 | 28.58 | 28.58 | 28.16 | 28.48 | 15,162 | -0.02(-0.08%) |
Nov 20, 2006 | 28.62 | 28.87 | 28.50 | 28.50 | 12,818 | -0.27(-0.93%) |
Nov 17, 2006 | 28.87 | 29.02 | 28.61 | 28.77 | 14,472 | -0.23(-0.80%) |
Nov 16, 2006 | 28.98 | 29.27 | 28.75 | 29.00 | 34,045 | +0.07(+0.23%) |
Nov 15, 2006 | 28.82 | 29.20 | 28.82 | 28.93 | 31,840 | +0.03(+0.10%) |
Nov 14, 2006 | 28.66 | 28.98 | 28.45 | 28.90 | 31,840 | +0.25(+0.86%) |
Nov 13, 2006 | 28.98 | 29.08 | 28.53 | 28.66 | 26,188 | -0.31(-1.08%) |
Nov 10, 2006 | 28.37 | 28.99 | 28.26 | 28.97 | 43,832 | +0.59(+2.10%) |
Nov 09, 2006 | 29.01 | 29.01 | 28.28 | 28.37 | 16,678 | -0.64(-2.20%) |
Nov 08, 2006 | 28.29 | 29.23 | 28.11 | 29.01 | 29,497 | +0.75(+2.64%) |
Nov 07, 2006 | 28.66 | 28.79 | 28.26 | 28.27 | 20,675 | -0.48(-1.67%) |
Nov 06, 2006 | 28.00 | 28.98 | 28.00 | 28.74 | 28,670 | +0.86(+3.10%) |
Nov 03, 2006 | 27.71 | 27.88 | 27.47 | 27.88 | 24,259 | +0.15(+0.55%) |
Nov 02, 2006 | 27.62 | 28.12 | 27.37 | 27.73 | 53,618 | +0.11(+0.39%) |
Nov 01, 2006 | 28.91 | 29.09 | 27.60 | 27.62 | 66,023 | -1.11(-3.86%) |
Oct 31, 2006 | 29.13 | 29.24 | 28.66 | 28.73 | 42,591 | -0.25(-0.85%) |
Oct 30, 2006 | 29.03 | 29.16 | 28.94 | 28.98 | 29,083 | -0.06(-0.20%) |
Oct 27, 2006 | 29.24 | 29.38 | 28.85 | 29.03 | 36,940 | -0.12(-0.42%) |
Oct 26, 2006 | 29.00 | 29.27 | 28.90 | 29.16 | 45,486 | +0.28(+0.98%) |
Oct 25, 2006 | 28.62 | 28.87 | 28.62 | 28.87 | 26,188 | +0.37(+1.30%) |
Oct 24, 2006 | 28.16 | 28.62 | 28.16 | 28.50 | 18,470 | +0.22(+0.80%) |
Oct 23, 2006 | 28.26 | 28.35 | 28.12 | 28.28 | 29,221 | +0.09(+0.33%) |
Oct 20, 2006 | 28.11 | 28.40 | 28.05 | 28.19 | 19,021 | +0.25(+0.91%) |
Oct 19, 2006 | 27.61 | 28.29 | 27.61 | 27.93 | 24,672 | +0.39(+1.42%) |
Oct 18, 2006 | 27.53 | 27.75 | 27.46 | 27.54 | 32,391 | +0.16(+0.58%) |
Oct 17, 2006 | 27.24 | 27.51 | 27.15 | 27.38 | 33,494 | +0.03(+0.11%) |
Oct 16, 2006 | 27.21 | 27.45 | 27.10 | 27.35 | 24,672 | +0.25(+0.94%) |
Oct 13, 2006 | 27.00 | 27.32 | 26.97 | 27.10 | 22,880 | +0.15(+0.57%) |
Oct 12, 2006 | 26.76 | 27.04 | 26.76 | 26.94 | 35,148 | +0.37(+1.39%) |
Oct 11, 2006 | 27.18 | 27.18 | 26.47 | 26.57 | 44,521 | -0.61(-2.24%) |
Oct 10, 2006 | 27.16 | 27.96 | 26.94 | 27.18 | 35,837 | +0.17(+0.62%) |
Oct 09, 2006 | 26.92 | 27.20 | 26.79 | 27.02 | 29,359 | +0.02(+0.08%) |
Oct 06, 2006 | 27.43 | 28.06 | 27.00 | 27.00 | 26,464 | -0.57(-2.05%) |
Oct 05, 2006 | 27.07 | 28.08 | 27.07 | 27.56 | 70,572 | +0.46(+1.71%) |
Oct 04, 2006 | 27.27 | 27.32 | 26.99 | 27.10 | 71,675 | -0.17(-0.64%) |
Oct 03, 2006 | 27.47 | 27.50 | 27.21 | 27.27 | 52,102 | -0.21(-0.77%) |
Oct 02, 2006 | 27.42 | 27.90 | 27.31 | 27.48 | 39,283 | -0.13(-0.47%) |
Sep 29, 2006 | 28.51 | 28.73 | 27.61 | 27.61 | 61,199 | -0.90(-3.16%) |
Sep 28, 2006 | 28.19 | 28.51 | 28.09 | 28.51 | 18,194 | +0.37(+1.31%) |
Sep 27, 2006 | 28.19 | 28.44 | 27.87 | 28.14 | 34,459 | -0.05(-0.18%) |
Sep 26, 2006 | 27.59 | 28.25 | 27.50 | 28.19 | 11,578 | +0.69(+2.51%) |
Sep 25, 2006 | 27.05 | 27.62 | 27.05 | 27.50 | 9,924 | +0.36(+1.34%) |
Sep 22, 2006 | 27.21 | 27.53 | 26.87 | 27.14 | 27,153 | -0.06(-0.21%) |
Sep 21, 2006 | 28.33 | 28.34 | 26.87 | 27.20 | 53,204 | -1.26(-4.41%) |
Sep 20, 2006 | 28.42 | 28.98 | 28.27 | 28.45 | 16,816 | +0.13(+0.46%) |
Sep 19, 2006 | 28.40 | 28.50 | 27.87 | 28.32 | 32,253 | +0.04(+0.13%) |
Sep 18, 2006 | 28.17 | 28.62 | 27.91 | 28.29 | 27,429 | +0.25(+0.88%) |
Sep 15, 2006 | 28.26 | 28.41 | 27.93 | 28.04 | 113,163 | -0.10(-0.36%) |
Sep 14, 2006 | 28.15 | 28.26 | 28.00 | 28.14 | 26,326 | -0.04(-0.13%) |
Sep 13, 2006 | 28.21 | 28.44 | 28.03 | 28.18 | 40,799 | +0.09(+0.31%) |
Sep 12, 2006 | 28.15 | 28.53 | 27.86 | 28.09 | 105,307 | +0.07(+0.26%) |
Sep 11, 2006 | 27.91 | 28.44 | 27.89 | 28.02 | 30,461 | +0.07(+0.26%) |
Sep 08, 2006 | 27.82 | 28.06 | 27.57 | 27.95 | 37,215 | +0.08(+0.29%) |
Sep 07, 2006 | 27.75 | 28.10 | 27.74 | 27.87 | 27,842 | +0.04(+0.16%) |
Sep 06, 2006 | 27.79 | 28.21 | 27.79 | 27.82 | 25,361 | -0.01(-0.03%) |
Sep 05, 2006 | 27.94 | 28.38 | 27.71 | 27.83 | 55,272 | -0.10(-0.36%) |
Sep 01, 2006 | 27.50 | 28.00 | 27.50 | 27.93 | 16,678 | +0.12(+0.44%) |
Aug 31, 2006 | 27.94 | 28.22 | 27.77 | 27.81 | 26,051 | -0.01(-0.05%) |
Aug 30, 2006 | 27.34 | 28.08 | 27.34 | 27.82 | 46,588 | +0.49(+1.81%) |
Aug 29, 2006 | 26.63 | 27.35 | 26.48 | 27.33 | 47,140 | +0.85(+3.21%) |
Aug 28, 2006 | 26.92 | 26.99 | 26.31 | 26.48 | 36,664 | -0.38(-1.43%) |
Aug 25, 2006 | 26.70 | 27.21 | 26.70 | 26.87 | 22,605 | +0.02(+0.08%) |
Aug 24, 2006 | 26.92 | 27.13 | 26.41 | 26.84 | 28,394 | -0.08(-0.30%) |
Aug 23, 2006 | 27.21 | 27.45 | 26.92 | 26.92 | 50,723 | -0.38(-1.38%) |
Aug 22, 2006 | 27.05 | 27.61 | 26.96 | 27.30 | 49,207 | +0.07(+0.27%) |
Aug 21, 2006 | 27.48 | 27.79 | 27.13 | 27.23 | 26,326 | -0.35(-1.26%) |
Aug 18, 2006 | 27.50 | 27.58 | 26.98 | 27.58 | 68,504 | +0.08(+0.29%) |
Aug 17, 2006 | 26.17 | 27.84 | 26.17 | 27.50 | 54,031 | +1.25(+4.75%) |
Aug 16, 2006 | 26.36 | 26.72 | 26.12 | 26.25 | 70,296 | -0.12(-0.44%) |
Aug 15, 2006 | 25.72 | 27.17 | 25.70 | 26.36 | 135,217 | +1.22(+4.85%) |
Aug 14, 2006 | 25.65 | 25.65 | 24.96 | 25.15 | 46,726 | -0.36(-1.39%) |
Aug 11, 2006 | 25.41 | 25.67 | 25.20 | 25.50 | 29,221 | -0.09(-0.34%) |
Aug 10, 2006 | 24.83 | 25.59 | 24.75 | 25.59 | 49,483 | +0.57(+2.29%) |
Aug 09, 2006 | 25.24 | 25.52 | 24.78 | 25.02 | 145,141 | -0.29(-1.15%) |
Aug 08, 2006 | 25.76 | 26.22 | 25.20 | 25.31 | 137,285 | -0.45(-1.75%) |
Aug 07, 2006 | 27.21 | 28.95 | 25.76 | 25.76 | 323,502 | -0.47(-1.80%) |
Aug 04, 2006 | 26.26 | 26.90 | 25.89 | 26.23 | 29,910 | -0.17(-0.66%) |
Aug 03, 2006 | 25.40 | 26.50 | 24.94 | 26.40 | 131,633 | +0.91(+3.56%) |
Aug 02, 2006 | 25.33 | 25.59 | 25.17 | 25.49 | 33,632 | +0.30(+1.21%) |
Aug 01, 2006 | 26.28 | 26.28 | 25.03 | 25.19 | 54,996 | -1.18(-4.48%) |
Jul 31, 2006 | 24.85 | 26.61 | 24.81 | 26.37 | 152,722 | +0.94(+3.68%) |
Jul 28, 2006 | 25.31 | 25.54 | 25.17 | 25.44 | 25,361 | +0.28(+1.10%) |
Jul 27, 2006 | 25.95 | 26.02 | 25.05 | 25.16 | 60,510 | -0.74(-2.86%) |
Jul 26, 2006 | 25.43 | 26.47 | 24.96 | 25.90 | 72,502 | +0.31(+1.22%) |
Jul 25, 2006 | 25.51 | 25.71 | 24.86 | 25.59 | 79,393 | +0.19(+0.74%) |
Jul 24, 2006 | 25.07 | 25.41 | 24.91 | 25.40 | 40,661 | +0.62(+2.52%) |
Jul 21, 2006 | 24.67 | 25.18 | 24.52 | 24.78 | 36,251 | +0.11(+0.44%) |
Jul 20, 2006 | 25.23 | 25.38 | 24.39 | 24.67 | 87,526 | -0.59(-2.35%) |
Jul 19, 2006 | 24.53 | 25.47 | 24.50 | 25.26 | 45,348 | +0.35(+1.40%) |
Jul 18, 2006 | 25.01 | 25.11 | 24.91 | 24.91 | 47,002 | -0.09(-0.38%) |
Jul 17, 2006 | 25.12 | 25.19 | 24.50 | 25.01 | 48,794 | -0.10(-0.40%) |
Jul 14, 2006 | 25.16 | 25.57 | 25.09 | 25.11 | 52,791 | -0.21(-0.83%) |
Jul 13, 2006 | 25.57 | 25.71 | 25.02 | 25.32 | 82,426 | -0.24(-0.94%) |
Jul 12, 2006 | 26.30 | 26.36 | 25.31 | 25.56 | 68,918 | -0.74(-2.81%) |
Jul 11, 2006 | 26.65 | 26.65 | 25.76 | 26.30 | 50,310 | -0.36(-1.33%) |
Jul 10, 2006 | 26.31 | 26.72 | 25.83 | 26.65 | 56,650 | +0.44(+1.66%) |
Jul 07, 2006 | 26.95 | 26.95 | 26.21 | 26.22 | 58,856 | -0.72(-2.67%) |
Jul 06, 2006 | 26.48 | 27.08 | 26.48 | 26.94 | 47,140 | +0.39(+1.48%) |
Jul 05, 2006 | 26.73 | 26.95 | 26.49 | 26.55 | 87,388 | -0.28(-1.03%) |
Jul 03, 2006 | 26.67 | 26.87 | 26.41 | 26.82 | 73,191 | +0.15(+0.57%) |
Jun 30, 2006 | 25.12 | 26.70 | 24.99 | 26.67 | 180,290 | +1.19(+4.67%) |
Jun 29, 2006 | 24.52 | 25.48 | 24.18 | 25.48 | 82,012 | +1.00(+4.09%) |
Jun 28, 2006 | 24.20 | 24.51 | 24.01 | 24.48 | 52,515 | +0.28(+1.17%) |
Jun 27, 2006 | 24.06 | 24.45 | 24.01 | 24.20 | 47,691 | +0.11(+0.45%) |
Jun 26, 2006 | 24.35 | 24.45 | 23.81 | 24.09 | 35,699 | -0.20(-0.84%) |
Jun 23, 2006 | 25.03 | 25.03 | 24.29 | 24.29 | 22,191 | -0.35(-1.41%) |
Jun 22, 2006 | 25.03 | 25.03 | 24.59 | 24.64 | 57,477 | -0.03(-0.12%) |
Jun 21, 2006 | 24.33 | 24.79 | 24.30 | 24.67 | 60,096 | +0.33(+1.37%) |
Jun 20, 2006 | 24.24 | 24.67 | 24.23 | 24.33 | 35,699 | +0.03(+0.12%) |
Jun 19, 2006 | 24.77 | 24.83 | 24.28 | 24.30 | 87,388 | -0.42(-1.70%) |
Jun 16, 2006 | 24.67 | 25.26 | 24.63 | 24.72 | 205,514 | -0.37(-1.47%) |
Jun 15, 2006 | 24.91 | 25.42 | 24.91 | 25.09 | 96,899 | +0.19(+0.76%) |
Jun 14, 2006 | 25.93 | 25.94 | 24.83 | 24.91 | 84,493 | -1.03(-3.97%) |
Jun 13, 2006 | 25.91 | 26.20 | 25.50 | 25.94 | 92,626 | +0.01(+0.03%) |
Jun 12, 2006 | 26.13 | 26.45 | 25.79 | 25.93 | 93,039 | -0.20(-0.78%) |
Jun 09, 2006 | 26.26 | 26.64 | 26.08 | 26.13 | 87,526 | +0.02(+0.08%) |
Jun 08, 2006 | 25.70 | 26.39 | 25.28 | 26.11 | 83,528 | +0.41(+1.58%) |
Jun 07, 2006 | 25.39 | 25.81 | 25.25 | 25.70 | 67,677 | +0.50(+1.99%) |
Jun 06, 2006 | 25.22 | 25.52 | 24.83 | 25.20 | 36,388 | -0.01(-0.06%) |
Jun 05, 2006 | 26.31 | 26.62 | 25.21 | 25.22 | 59,821 | -1.28(-4.82%) |
Jun 02, 2006 | 26.15 | 26.82 | 26.15 | 26.50 | 81,874 | +0.49(+1.87%) |
Jun 01, 2006 | 25.76 | 26.29 | 25.68 | 26.01 | 74,293 | +0.32(+1.24%) |
May 31, 2006 | 25.46 | 26.01 | 25.36 | 25.69 | 50,586 | +0.25(+1.00%) |
May 30, 2006 | 26.26 | 26.37 | 25.43 | 25.44 | 62,853 | -0.93(-3.52%) |
May 26, 2006 | 26.23 | 26.59 | 26.23 | 26.36 | 26,326 | +0.30(+1.17%) |
May 25, 2006 | 26.19 | 26.50 | 25.68 | 26.06 | 36,940 | +0.09(+0.33%) |
May 24, 2006 | 26.14 | 26.30 | 25.68 | 25.97 | 40,523 | -0.15(-0.56%) |
May 23, 2006 | 27.24 | 27.37 | 26.05 | 26.12 | 25,775 | -0.96(-3.56%) |
May 22, 2006 | 27.09 | 27.21 | 26.70 | 27.08 | 57,064 | +0.01(+0.05%) |
May 19, 2006 | 27.17 | 27.42 | 26.49 | 27.07 | 57,753 | -0.07(-0.24%) |
May 18, 2006 | 26.88 | 27.32 | 26.60 | 27.13 | 64,921 | +0.43(+1.60%) |
May 17, 2006 | 26.97 | 27.02 | 26.26 | 26.71 | 65,334 | -0.59(-2.15%) |
May 16, 2006 | 28.24 | 28.25 | 27.20 | 27.29 | 59,131 | -0.22(-0.82%) |
May 15, 2006 | 26.88 | 27.79 | 26.88 | 27.52 | 54,169 | +0.46(+1.72%) |
May 12, 2006 | 27.39 | 27.57 | 26.30 | 27.05 | 87,801 | -0.66(-2.38%) |
May 11, 2006 | 29.27 | 29.27 | 27.68 | 27.71 | 46,175 | -1.37(-4.71%) |
May 10, 2006 | 29.14 | 29.42 | 28.81 | 29.09 | 105,445 | -0.06(-0.20%) |
May 09, 2006 | 28.98 | 29.48 | 28.77 | 29.14 | 75,396 | +0.45(+1.57%) |
May 08, 2006 | 28.48 | 29.57 | 28.33 | 28.69 | 96,623 | +0.87(+3.13%) |
May 05, 2006 | 26.92 | 28.11 | 26.81 | 27.82 | 635,151 | +0.91(+3.37%) |
May 04, 2006 | 27.29 | 27.56 | 26.92 | 26.92 | 27,705 | -0.20(-0.72%) |
May 03, 2006 | 26.70 | 27.28 | 26.48 | 27.11 | 42,453 | +0.48(+1.80%) |
May 02, 2006 | 28.22 | 28.29 | 26.52 | 26.63 | 264,508 | -1.23(-4.40%) |