Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.48 | 22.57 | 22.29 | 22.38 | 997,267 | -0.13(-0.58%) |
Apr 27, 2007 | 22.64 | 22.65 | 22.35 | 22.51 | 1,167,840 | -0.16(-0.69%) |
Apr 26, 2007 | 22.74 | 22.77 | 22.61 | 22.66 | 539,121 | -0.10(-0.46%) |
Apr 25, 2007 | 22.63 | 22.85 | 22.45 | 22.77 | 747,719 | +0.19(+0.83%) |
Apr 24, 2007 | 22.16 | 22.60 | 22.09 | 22.58 | 821,768 | +0.38(+1.73%) |
Apr 23, 2007 | 22.12 | 22.22 | 22.07 | 22.20 | 399,030 | +0.06(+0.26%) |
Apr 20, 2007 | 22.24 | 22.25 | 22.06 | 22.14 | 622,869 | +0.08(+0.38%) |
Apr 19, 2007 | 21.88 | 22.12 | 21.81 | 22.05 | 440,134 | -0.01(-0.03%) |
Apr 18, 2007 | 21.88 | 22.11 | 21.80 | 22.06 | 275,718 | +0.08(+0.38%) |
Apr 17, 2007 | 21.98 | 22.05 | 21.79 | 21.98 | 264,480 | -0.03(-0.12%) |
Apr 16, 2007 | 21.81 | 22.02 | 21.81 | 22.00 | 218,142 | +0.25(+1.16%) |
Apr 13, 2007 | 21.77 | 21.83 | 21.65 | 21.75 | 604,549 | -0.05(-0.24%) |
Apr 12, 2007 | 21.88 | 21.92 | 21.70 | 21.80 | 333,348 | -0.21(-0.97%) |
Apr 11, 2007 | 22.08 | 22.20 | 21.96 | 22.01 | 647,346 | -0.08(-0.35%) |
Apr 10, 2007 | 21.82 | 22.14 | 21.79 | 22.09 | 494,631 | +0.24(+1.10%) |
Apr 09, 2007 | 21.67 | 21.90 | 21.57 | 21.85 | 731,247 | +0.16(+0.75%) |
Apr 05, 2007 | 21.88 | 21.90 | 21.68 | 21.69 | 759,881 | -0.21(-0.98%) |
Apr 04, 2007 | 22.18 | 22.22 | 21.90 | 21.90 | 670,900 | -0.31(-1.40%) |
Apr 03, 2007 | 22.35 | 22.41 | 22.20 | 22.22 | 346,842 | -0.10(-0.47%) |
Apr 02, 2007 | 22.07 | 22.33 | 21.96 | 22.32 | 462,918 | +0.34(+1.54%) |
Mar 30, 2007 | 22.31 | 22.41 | 21.86 | 21.98 | 567,254 | -0.32(-1.46%) |
Mar 29, 2007 | 22.20 | 22.31 | 21.96 | 22.31 | 677,674 | +0.28(+1.27%) |
Mar 28, 2007 | 21.88 | 22.16 | 21.87 | 22.03 | 815,302 | +0.03(+0.12%) |
Mar 27, 2007 | 22.10 | 22.17 | 21.92 | 22.00 | 197,359 | -0.18(-0.82%) |
Mar 26, 2007 | 22.09 | 22.21 | 22.01 | 22.18 | 399,492 | +0.12(+0.56%) |
Mar 23, 2007 | 21.94 | 22.09 | 21.76 | 22.06 | 465,227 | +0.18(+0.80%) |
Mar 22, 2007 | 21.98 | 22.00 | 21.76 | 21.88 | 384,559 | -0.05(-0.21%) |
Mar 21, 2007 | 21.77 | 22.03 | 21.60 | 21.93 | 627,333 | +0.15(+0.69%) |
Mar 20, 2007 | 21.45 | 21.78 | 21.43 | 21.78 | 397,798 | +0.16(+0.72%) |
Mar 19, 2007 | 21.70 | 21.81 | 21.47 | 21.62 | 508,794 | +0.03(+0.15%) |
Mar 16, 2007 | 21.60 | 21.73 | 21.22 | 21.59 | 1,270,523 | -0.02(-0.09%) |
Mar 15, 2007 | 21.29 | 21.66 | 21.29 | 21.61 | 564,523 | +0.27(+1.28%) |
Mar 14, 2007 | 21.20 | 21.36 | 20.86 | 21.34 | 1,093,792 | +0.40(+1.92%) |
Mar 13, 2007 | 21.47 | 21.42 | 20.79 | 20.94 | 1,051,764 | -0.54(-2.51%) |
Mar 12, 2007 | 21.40 | 21.55 | 21.32 | 21.47 | 462,610 | -0.03(-0.15%) |
Mar 09, 2007 | 21.55 | 21.68 | 21.38 | 21.51 | 405,957 | +0.07(+0.33%) |
Mar 08, 2007 | 21.57 | 21.68 | 21.33 | 21.44 | 391,025 | -0.03(-0.12%) |
Mar 07, 2007 | 21.57 | 21.66 | 21.32 | 21.46 | 570,373 | -0.12(-0.54%) |
Mar 06, 2007 | 21.55 | 21.96 | 21.42 | 21.58 | 565,600 | +0.18(+0.85%) |
Mar 05, 2007 | 21.78 | 21.99 | 21.38 | 21.40 | 817,765 | -0.64(-2.89%) |
Mar 02, 2007 | 22.49 | 22.57 | 21.99 | 22.03 | 463,841 | -0.59(-2.61%) |
Mar 01, 2007 | 22.40 | 22.77 | 22.18 | 22.62 | 579,148 | +0.04(+0.17%) |
Feb 28, 2007 | 22.28 | 22.82 | 22.02 | 22.59 | 1,318,862 | +0.70(+3.17%) |
Feb 27, 2007 | 21.66 | 22.46 | 21.66 | 21.89 | 1,105,338 | -0.76(-3.36%) |
Feb 26, 2007 | 22.81 | 22.98 | 22.55 | 22.65 | 590,004 | -0.05(-0.20%) |
Feb 23, 2007 | 22.81 | 22.84 | 22.55 | 22.70 | 461,686 | -0.16(-0.68%) |
Feb 22, 2007 | 22.88 | 22.91 | 22.61 | 22.85 | 536,966 | -0.06(-0.26%) |
Feb 21, 2007 | 23.05 | 23.07 | 22.75 | 22.91 | 1,063,772 | -0.30(-1.29%) |
Feb 20, 2007 | 23.14 | 23.32 | 22.68 | 23.21 | 679,983 | +0.08(+0.36%) |
Feb 16, 2007 | 23.01 | 23.25 | 22.90 | 23.12 | 1,415,387 | -0.53(-2.25%) |
Feb 15, 2007 | 24.46 | 24.46 | 23.57 | 23.66 | 936,920 | -0.84(-3.45%) |
Feb 14, 2007 | 24.72 | 24.94 | 24.44 | 24.50 | 535,504 | -0.23(-0.92%) |
Feb 13, 2007 | 24.53 | 24.73 | 24.44 | 24.73 | 300,630 | +0.20(+0.82%) |
Feb 12, 2007 | 24.40 | 24.57 | 24.29 | 24.53 | 319,131 | +0.11(+0.45%) |
Feb 09, 2007 | 24.52 | 24.67 | 24.21 | 24.42 | 343,763 | -0.13(-0.53%) |
Feb 08, 2007 | 24.29 | 24.64 | 24.28 | 24.55 | 250,779 | +0.19(+0.80%) |
Feb 07, 2007 | 24.26 | 24.39 | 24.05 | 24.35 | 638,263 | +0.07(+0.29%) |
Feb 06, 2007 | 24.16 | 24.28 | 24.03 | 24.28 | 472,001 | +0.08(+0.35%) |
Feb 05, 2007 | 23.99 | 24.21 | 23.89 | 24.20 | 330,985 | +0.13(+0.54%) |
Feb 02, 2007 | 24.03 | 24.18 | 23.94 | 24.07 | 467,382 | +0.02(+0.08%) |
Feb 01, 2007 | 23.87 | 24.06 | 23.83 | 24.05 | 469,537 | +0.05(+0.19%) |
Jan 31, 2007 | 24.01 | 24.14 | 23.87 | 24.00 | 609,013 | -0.08(-0.32%) |
Jan 30, 2007 | 24.06 | 24.22 | 23.98 | 24.08 | 233,691 | +0.07(+0.30%) |
Jan 29, 2007 | 23.79 | 24.16 | 23.79 | 24.01 | 534,811 | +0.20(+0.85%) |
Jan 26, 2007 | 23.77 | 23.87 | 23.63 | 23.81 | 287,572 | +0.05(+0.19%) |
Jan 25, 2007 | 23.76 | 23.88 | 23.63 | 23.76 | 498,479 | -0.05(-0.19%) |
Jan 24, 2007 | 23.88 | 23.98 | 23.73 | 23.81 | 748,643 | -0.01(-0.03%) |
Jan 23, 2007 | 23.96 | 24.05 | 23.74 | 23.81 | 614,094 | -0.20(-0.84%) |
Jan 22, 2007 | 24.14 | 24.18 | 23.96 | 24.01 | 519,262 | -0.16(-0.67%) |
Jan 19, 2007 | 23.99 | 24.30 | 23.88 | 24.18 | 632,875 | +0.06(+0.24%) |
Jan 18, 2007 | 24.44 | 24.48 | 24.07 | 24.12 | 470,307 | -0.29(-1.20%) |
Jan 17, 2007 | 24.50 | 24.63 | 24.37 | 24.41 | 246,314 | -0.18(-0.71%) |
Jan 16, 2007 | 24.84 | 25.07 | 24.54 | 24.59 | 328,676 | -0.22(-0.89%) |
Jan 12, 2007 | 25.20 | 25.30 | 24.77 | 24.81 | 340,992 | -0.45(-1.80%) |
Jan 11, 2007 | 25.07 | 25.44 | 24.85 | 25.26 | 514,644 | +0.19(+0.75%) |
Jan 10, 2007 | 24.83 | 25.09 | 24.76 | 25.07 | 449,216 | +0.12(+0.47%) |
Jan 09, 2007 | 24.78 | 25.00 | 24.48 | 24.96 | 450,756 | +0.14(+0.58%) |
Jan 08, 2007 | 24.68 | 24.82 | 24.41 | 24.81 | 448,601 | +0.12(+0.47%) |
Jan 05, 2007 | 25.26 | 25.26 | 24.63 | 24.70 | 320,517 | -0.70(-2.74%) |
Jan 04, 2007 | 25.22 | 25.44 | 25.07 | 25.39 | 293,268 | +0.10(+0.39%) |
Jan 03, 2007 | 25.21 | 25.46 | 25.06 | 25.29 | 435,361 | +0.19(+0.75%) |
Dec 29, 2006 | 25.40 | 25.47 | 25.03 | 25.11 | 218,296 | -0.39(-1.53%) |
Dec 28, 2006 | 25.63 | 25.65 | 25.46 | 25.50 | 303,737 | -0.17(-0.66%) |
Dec 27, 2006 | 25.55 | 25.79 | 25.44 | 25.66 | 333,602 | +0.21(+0.84%) |
Dec 26, 2006 | 25.16 | 25.50 | 25.16 | 25.45 | 278,181 | +0.24(+0.95%) |
Dec 22, 2006 | 25.16 | 25.27 | 24.91 | 25.21 | 201,978 | +0.02(+0.08%) |
Dec 21, 2006 | 25.31 | 25.50 | 25.04 | 25.19 | 425,509 | -0.14(-0.54%) |
Dec 20, 2006 | 25.31 | 25.50 | 25.29 | 25.33 | 413,193 | -0.01(-0.03%) |
Dec 19, 2006 | 25.11 | 25.44 | 25.05 | 25.33 | 392,410 | +0.16(+0.65%) |
Dec 18, 2006 | 25.51 | 25.52 | 24.91 | 25.17 | 374,552 | -0.27(-1.05%) |
Dec 15, 2006 | 25.57 | 25.74 | 25.44 | 25.44 | 546,357 | -0.13(-0.51%) |
Dec 14, 2006 | 25.50 | 25.81 | 25.50 | 25.57 | 323,288 | +0.06(+0.25%) |
Dec 13, 2006 | 25.46 | 25.62 | 25.39 | 25.50 | 527,729 | +0.12(+0.46%) |
Dec 12, 2006 | 25.32 | 25.46 | 25.21 | 25.39 | 261,093 | +0.09(+0.36%) |
Dec 11, 2006 | 25.12 | 25.35 | 25.09 | 25.29 | 315,129 | +0.12(+0.49%) |
Dec 08, 2006 | 25.18 | 25.34 | 25.00 | 25.17 | 260,939 | -0.05(-0.21%) |
Dec 07, 2006 | 25.39 | 25.40 | 25.16 | 25.22 | 404,880 | -0.18(-0.69%) |
Dec 06, 2006 | 25.72 | 25.76 | 25.37 | 25.40 | 381,480 | -0.39(-1.51%) |
Dec 05, 2006 | 25.80 | 25.92 | 25.72 | 25.79 | 265,558 | +0.00(+0.00%) |
Dec 04, 2006 | 25.62 | 25.94 | 25.62 | 25.79 | 479,236 | +0.14(+0.53%) |
Dec 01, 2006 | 25.79 | 25.96 | 25.43 | 25.65 | 460,916 | -0.32(-1.25%) |
Nov 30, 2006 | 25.97 | 26.08 | 25.79 | 25.98 | 408,421 | -0.05(-0.20%) |
Nov 29, 2006 | 25.84 | 26.06 | 25.82 | 26.03 | 394,103 | +0.25(+0.98%) |
Nov 28, 2006 | 25.35 | 25.79 | 25.25 | 25.78 | 476,311 | +0.42(+1.64%) |
Nov 27, 2006 | 25.73 | 25.74 | 25.31 | 25.36 | 417,349 | -0.53(-2.03%) |
Nov 24, 2006 | 25.75 | 25.96 | 25.68 | 25.89 | 96,370 | +0.05(+0.18%) |
Nov 22, 2006 | 25.77 | 25.88 | 25.74 | 25.84 | 243,389 | +0.07(+0.28%) |
Nov 21, 2006 | 25.80 | 25.85 | 25.67 | 25.77 | 364,700 | -0.05(-0.20%) |
Nov 20, 2006 | 25.61 | 25.87 | 25.54 | 25.82 | 466,151 | +0.14(+0.56%) |
Nov 17, 2006 | 25.78 | 25.81 | 25.40 | 25.68 | 431,051 | -0.10(-0.40%) |
Nov 16, 2006 | 25.70 | 25.91 | 25.59 | 25.78 | 373,013 | +0.14(+0.53%) |
Nov 15, 2006 | 25.73 | 25.78 | 25.55 | 25.65 | 306,354 | -0.14(-0.53%) |
Nov 14, 2006 | 25.48 | 25.78 | 25.31 | 25.78 | 334,526 | +0.31(+1.20%) |
Nov 13, 2006 | 25.34 | 25.48 | 25.28 | 25.48 | 401,185 | +0.01(+0.05%) |
Nov 10, 2006 | 25.31 | 25.47 | 25.16 | 25.46 | 356,386 | +0.18(+0.69%) |
Nov 09, 2006 | 25.50 | 25.52 | 25.24 | 25.29 | 344,071 | -0.16(-0.61%) |
Nov 08, 2006 | 25.16 | 25.53 | 25.10 | 25.44 | 372,397 | +0.27(+1.08%) |
Nov 07, 2006 | 25.15 | 25.30 | 25.07 | 25.17 | 497,710 | +0.08(+0.34%) |
Nov 06, 2006 | 24.80 | 25.17 | 24.80 | 25.09 | 560,674 | +0.33(+1.34%) |
Nov 03, 2006 | 25.00 | 25.14 | 24.70 | 24.76 | 502,636 | -0.29(-1.14%) |
Nov 02, 2006 | 25.24 | 25.29 | 24.89 | 25.04 | 539,891 | -0.53(-2.06%) |
Nov 01, 2006 | 25.37 | 25.72 | 25.37 | 25.57 | 679,983 | -0.05(-0.18%) |
Oct 31, 2006 | 25.60 | 25.70 | 25.46 | 25.61 | 304,352 | +0.00(+0.00%) |
Oct 30, 2006 | 25.60 | 25.93 | 25.51 | 25.61 | 418,273 | -0.11(-0.43%) |
Oct 27, 2006 | 25.95 | 26.08 | 25.66 | 25.72 | 411,346 | -0.34(-1.30%) |
Oct 26, 2006 | 25.97 | 26.09 | 25.76 | 26.06 | 325,289 | +0.16(+0.63%) |
Oct 25, 2006 | 25.68 | 25.97 | 25.68 | 25.90 | 464,149 | +0.14(+0.53%) |
Oct 24, 2006 | 25.80 | 25.92 | 25.61 | 25.76 | 348,073 | -0.12(-0.48%) |
Oct 23, 2006 | 25.68 | 25.89 | 25.53 | 25.89 | 330,677 | +0.12(+0.45%) |
Oct 20, 2006 | 25.87 | 25.87 | 25.61 | 25.77 | 336,527 | -0.10(-0.40%) |
Oct 19, 2006 | 25.52 | 25.97 | 25.48 | 25.87 | 359,927 | +0.27(+1.04%) |
Oct 18, 2006 | 25.44 | 25.70 | 25.44 | 25.61 | 280,183 | +0.19(+0.74%) |
Oct 17, 2006 | 25.21 | 25.51 | 25.21 | 25.42 | 341,454 | +0.05(+0.20%) |
Oct 16, 2006 | 25.19 | 25.42 | 25.15 | 25.37 | 190,740 | +0.12(+0.49%) |
Oct 13, 2006 | 25.23 | 25.34 | 25.17 | 25.24 | 177,808 | +0.01(+0.03%) |
Oct 12, 2006 | 25.09 | 25.27 | 24.98 | 25.24 | 304,660 | +0.18(+0.70%) |
Oct 11, 2006 | 24.98 | 25.31 | 24.93 | 25.06 | 393,488 | -0.02(-0.08%) |
Oct 10, 2006 | 24.95 | 25.11 | 24.85 | 25.08 | 242,774 | +0.08(+0.34%) |
Oct 09, 2006 | 25.00 | 25.06 | 24.75 | 25.00 | 284,185 | -0.07(-0.29%) |
Oct 06, 2006 | 25.13 | 25.21 | 24.98 | 25.07 | 273,101 | -0.22(-0.87%) |
Oct 05, 2006 | 25.22 | 25.44 | 25.19 | 25.29 | 547,896 | -0.01(-0.05%) |
Oct 04, 2006 | 25.00 | 25.30 | 24.98 | 25.30 | 423,045 | +0.22(+0.88%) |
Oct 03, 2006 | 24.76 | 25.24 | 24.74 | 25.08 | 721,702 | +0.37(+1.50%) |
Oct 02, 2006 | 24.51 | 24.92 | 24.43 | 24.71 | 303,275 | +0.15(+0.61%) |
Sep 29, 2006 | 24.91 | 25.00 | 24.55 | 24.56 | 445,368 | -0.35(-1.41%) |
Sep 28, 2006 | 25.08 | 25.21 | 24.84 | 24.91 | 589,154 | -0.19(-0.75%) |
Sep 27, 2006 | 24.91 | 25.17 | 24.89 | 25.10 | 394,257 | +0.16(+0.63%) |
Sep 26, 2006 | 24.90 | 25.11 | 24.72 | 24.94 | 434,591 | -0.01(-0.05%) |
Sep 25, 2006 | 24.68 | 25.14 | 24.57 | 24.96 | 320,363 | +0.30(+1.21%) |
Sep 22, 2006 | 24.62 | 24.73 | 24.44 | 24.66 | 395,643 | -0.01(-0.05%) |
Sep 21, 2006 | 24.97 | 24.97 | 24.49 | 24.67 | 453,527 | -0.32(-1.30%) |
Sep 20, 2006 | 24.72 | 25.07 | 24.68 | 25.00 | 658,122 | +0.31(+1.24%) |
Sep 19, 2006 | 24.63 | 24.81 | 24.53 | 24.69 | 600,084 | -0.01(-0.05%) |
Sep 18, 2006 | 24.79 | 24.90 | 24.60 | 24.70 | 274,487 | -0.18(-0.71%) |
Sep 15, 2006 | 24.90 | 24.99 | 24.76 | 24.88 | 765,731 | +0.11(+0.45%) |
Sep 14, 2006 | 24.61 | 24.81 | 24.61 | 24.77 | 397,336 | +0.08(+0.32%) |
Sep 13, 2006 | 24.70 | 24.75 | 24.48 | 24.69 | 391,948 | +0.01(+0.03%) |
Sep 12, 2006 | 24.85 | 24.85 | 24.58 | 24.68 | 502,944 | -0.10(-0.39%) |
Sep 11, 2006 | 24.54 | 24.81 | 24.38 | 24.78 | 500,327 | +0.23(+0.93%) |
Sep 08, 2006 | 24.41 | 24.56 | 24.33 | 24.55 | 440,749 | +0.14(+0.59%) |
Sep 07, 2006 | 24.29 | 24.46 | 24.21 | 24.41 | 564,831 | +0.02(+0.08%) |
Sep 06, 2006 | 24.55 | 24.63 | 24.23 | 24.39 | 374,552 | -0.37(-1.50%) |
Sep 05, 2006 | 24.89 | 24.96 | 24.64 | 24.76 | 333,448 | -0.09(-0.37%) |
Sep 01, 2006 | 25.02 | 25.07 | 24.85 | 24.85 | 239,233 | -0.10(-0.42%) |
Aug 31, 2006 | 24.91 | 25.06 | 24.85 | 24.96 | 300,196 | +0.14(+0.55%) |
Aug 30, 2006 | 24.91 | 25.03 | 24.72 | 24.82 | 512,181 | -0.08(-0.31%) |
Aug 29, 2006 | 24.61 | 24.94 | 24.53 | 24.90 | 668,591 | +0.32(+1.29%) |
Aug 28, 2006 | 24.27 | 24.66 | 24.27 | 24.58 | 336,065 | +0.25(+1.04%) |
Aug 25, 2006 | 24.42 | 24.59 | 24.29 | 24.33 | 307,893 | -0.11(-0.45%) |
Aug 24, 2006 | 24.44 | 24.48 | 24.24 | 24.44 | 384,405 | +0.13(+0.53%) |
Aug 23, 2006 | 24.77 | 24.87 | 24.26 | 24.31 | 418,273 | -0.46(-1.86%) |
Aug 22, 2006 | 24.59 | 24.78 | 24.55 | 24.77 | 489,243 | +0.16(+0.63%) |
Aug 21, 2006 | 24.55 | 24.78 | 24.54 | 24.61 | 445,368 | -0.03(-0.13%) |
Aug 18, 2006 | 24.57 | 24.79 | 24.42 | 24.64 | 815,148 | +0.16(+0.66%) |
Aug 17, 2006 | 24.44 | 24.70 | 24.29 | 24.48 | 648,886 | +0.05(+0.21%) |
Aug 16, 2006 | 24.42 | 24.65 | 24.30 | 24.43 | 624,716 | +0.07(+0.29%) |
Aug 15, 2006 | 24.29 | 24.45 | 24.14 | 24.36 | 743,717 | +0.27(+1.13%) |
Aug 14, 2006 | 23.97 | 24.27 | 23.81 | 24.09 | 1,006,042 | +0.22(+0.93%) |
Aug 11, 2006 | 23.96 | 23.96 | 23.74 | 23.87 | 393,334 | -0.12(-0.51%) |
Aug 10, 2006 | 23.71 | 24.11 | 23.63 | 23.99 | 1,451,718 | +0.16(+0.68%) |
Aug 09, 2006 | 24.02 | 24.03 | 23.56 | 23.83 | 982,027 | -0.09(-0.38%) |
Aug 08, 2006 | 23.68 | 23.98 | 23.51 | 23.92 | 608,244 | +0.34(+1.43%) |
Aug 07, 2006 | 23.74 | 23.95 | 23.41 | 23.58 | 447,061 | -0.29(-1.20%) |
Aug 04, 2006 | 24.07 | 24.16 | 23.68 | 23.87 | 472,001 | -0.04(-0.16%) |
Aug 03, 2006 | 23.87 | 24.07 | 23.75 | 23.90 | 443,828 | -0.22(-0.92%) |
Aug 02, 2006 | 24.24 | 24.35 | 23.99 | 24.13 | 327,137 | -0.06(-0.24%) |
Aug 01, 2006 | 24.07 | 24.32 | 23.84 | 24.18 | 687,526 | -0.03(-0.13%) |
Jul 31, 2006 | 24.05 | 24.24 | 23.85 | 24.22 | 620,251 | +0.15(+0.62%) |
Jul 28, 2006 | 23.90 | 24.15 | 23.87 | 24.07 | 457,222 | +0.27(+1.15%) |
Jul 27, 2006 | 24.11 | 24.34 | 23.74 | 23.79 | 528,037 | -0.31(-1.29%) |
Jul 26, 2006 | 24.11 | 24.28 | 23.93 | 24.11 | 634,568 | -0.05(-0.19%) |
Jul 25, 2006 | 23.83 | 24.20 | 23.79 | 24.15 | 1,012,816 | +0.40(+1.67%) |
Jul 24, 2006 | 23.44 | 23.77 | 23.44 | 23.75 | 741,408 | +0.32(+1.36%) |
Jul 21, 2006 | 23.01 | 23.56 | 22.98 | 23.44 | 1,017,588 | +0.31(+1.32%) |
Jul 20, 2006 | 23.05 | 23.20 | 22.86 | 23.13 | 465,073 | +0.14(+0.62%) |
Jul 19, 2006 | 22.64 | 23.16 | 22.56 | 22.99 | 652,734 | +0.29(+1.29%) |
Jul 18, 2006 | 22.54 | 22.74 | 22.43 | 22.70 | 365,161 | +0.18(+0.78%) |
Jul 17, 2006 | 22.53 | 22.74 | 22.49 | 22.52 | 255,089 | -0.11(-0.49%) |
Jul 14, 2006 | 22.70 | 22.83 | 22.50 | 22.63 | 468,306 | -0.12(-0.51%) |
Jul 13, 2006 | 22.85 | 23.03 | 22.66 | 22.75 | 316,360 | -0.19(-0.82%) |
Jul 12, 2006 | 22.98 | 23.05 | 22.74 | 22.94 | 478,158 | -0.11(-0.48%) |
Jul 11, 2006 | 22.71 | 23.05 | 22.65 | 23.05 | 294,962 | +0.27(+1.20%) |
Jul 10, 2006 | 22.58 | 22.78 | 22.55 | 22.77 | 302,813 | +0.31(+1.39%) |
Jul 07, 2006 | 22.35 | 22.67 | 22.28 | 22.46 | 438,132 | +0.11(+0.49%) |
Jul 06, 2006 | 22.23 | 22.37 | 22.09 | 22.35 | 311,280 | +0.18(+0.82%) |
Jul 05, 2006 | 22.38 | 22.40 | 22.10 | 22.17 | 318,054 | -0.21(-0.93%) |
Jul 03, 2006 | 22.40 | 22.41 | 22.16 | 22.38 | 194,896 | +0.10(+0.47%) |
Jun 30, 2006 | 22.19 | 22.27 | 22.04 | 22.27 | 482,315 | +0.19(+0.85%) |
Jun 29, 2006 | 22.06 | 22.25 | 21.85 | 22.09 | 720,779 | +0.21(+0.95%) |
Jun 28, 2006 | 21.76 | 22.04 | 21.59 | 21.88 | 470,769 | +0.09(+0.42%) |
Jun 27, 2006 | 22.01 | 22.12 | 21.70 | 21.79 | 271,562 | -0.17(-0.77%) |
Jun 26, 2006 | 21.81 | 21.96 | 21.74 | 21.96 | 313,127 | +0.27(+1.26%) |
Jun 23, 2006 | 21.59 | 21.86 | 21.50 | 21.68 | 322,672 | +0.06(+0.27%) |
Jun 22, 2006 | 21.67 | 21.85 | 21.46 | 21.62 | 360,851 | -0.07(-0.33%) |
Jun 21, 2006 | 21.47 | 21.90 | 21.47 | 21.70 | 264,172 | +0.16(+0.72%) |
Jun 20, 2006 | 21.60 | 21.85 | 21.44 | 21.54 | 285,263 | -0.07(-0.33%) |
Jun 19, 2006 | 22.09 | 22.09 | 21.57 | 21.61 | 297,117 | -0.41(-1.86%) |
Jun 16, 2006 | 22.06 | 22.18 | 21.74 | 22.02 | 999,884 | -0.06(-0.29%) |
Jun 15, 2006 | 21.79 | 22.16 | 21.72 | 22.09 | 365,777 | +0.36(+1.64%) |
Jun 14, 2006 | 21.73 | 21.88 | 21.49 | 21.73 | 336,219 | -0.04(-0.18%) |
Jun 13, 2006 | 22.13 | 22.43 | 21.70 | 21.77 | 516,183 | -0.49(-2.19%) |
Jun 12, 2006 | 22.39 | 22.56 | 22.18 | 22.25 | 334,218 | -0.12(-0.55%) |
Jun 09, 2006 | 22.27 | 22.55 | 22.15 | 22.38 | 400,107 | +0.10(+0.47%) |
Jun 08, 2006 | 21.79 | 22.36 | 21.70 | 22.27 | 455,990 | +0.36(+1.63%) |
Jun 07, 2006 | 22.04 | 22.30 | 21.83 | 21.92 | 320,979 | -0.11(-0.50%) |
Jun 06, 2006 | 22.02 | 22.13 | 21.65 | 22.03 | 413,655 | +0.06(+0.27%) |
Jun 05, 2006 | 22.38 | 22.59 | 21.93 | 21.97 | 410,730 | -0.51(-2.28%) |
Jun 02, 2006 | 22.39 | 22.64 | 22.14 | 22.48 | 551,591 | +0.22(+0.99%) |
Jun 01, 2006 | 21.74 | 22.26 | 21.69 | 22.26 | 514,798 | +0.56(+2.57%) |
May 31, 2006 | 21.53 | 21.89 | 21.49 | 21.70 | 433,668 | +0.29(+1.33%) |
May 30, 2006 | 21.73 | 21.86 | 21.38 | 21.42 | 232,613 | -0.45(-2.05%) |
May 26, 2006 | 21.85 | 21.98 | 21.75 | 21.86 | 317,592 | +0.01(+0.06%) |
May 25, 2006 | 21.64 | 21.85 | 21.49 | 21.85 | 327,444 | +0.37(+1.72%) |
May 24, 2006 | 21.29 | 21.62 | 20.96 | 21.48 | 556,517 | +0.26(+1.22%) |
May 23, 2006 | 21.72 | 21.79 | 21.22 | 21.22 | 332,525 | -0.41(-1.89%) |
May 22, 2006 | 21.40 | 21.82 | 21.30 | 21.63 | 525,574 | +0.19(+0.88%) |
May 19, 2006 | 21.24 | 21.65 | 21.14 | 21.44 | 392,718 | +0.15(+0.70%) |
May 18, 2006 | 21.40 | 21.47 | 21.21 | 21.29 | 387,330 | +0.04(+0.18%) |
May 17, 2006 | 21.48 | 21.76 | 21.18 | 21.25 | 428,742 | -0.42(-1.92%) |
May 16, 2006 | 21.73 | 21.88 | 21.59 | 21.67 | 320,055 | -0.09(-0.42%) |
May 15, 2006 | 21.64 | 21.86 | 21.49 | 21.76 | 485,394 | +0.00(+0.00%) |
May 12, 2006 | 21.81 | 21.98 | 21.70 | 21.76 | 373,629 | -0.17(-0.77%) |
May 11, 2006 | 22.48 | 22.48 | 21.89 | 21.93 | 425,970 | -0.60(-2.68%) |
May 10, 2006 | 22.52 | 22.67 | 22.35 | 22.53 | 428,280 | +0.05(+0.20%) |
May 09, 2006 | 22.71 | 22.72 | 22.42 | 22.49 | 370,550 | -0.16(-0.69%) |
May 08, 2006 | 22.66 | 22.77 | 22.54 | 22.64 | 173,652 | -0.07(-0.31%) |
May 05, 2006 | 22.61 | 22.86 | 22.55 | 22.72 | 268,483 | +0.18(+0.81%) |
May 04, 2006 | 22.16 | 22.59 | 22.10 | 22.53 | 349,613 | +0.31(+1.37%) |
May 03, 2006 | 22.03 | 22.37 | 21.89 | 22.23 | 344,533 | +0.02(+0.09%) |
May 02, 2006 | 21.99 | 22.25 | 21.87 | 22.21 | 320,979 | +0.23(+1.06%) |