Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 24.42 | 24.42 | 23.00 | 23.09 | 130,851 | -1.24(-5.09%) |
Apr 27, 2007 | 23.93 | 24.38 | 23.90 | 24.33 | 91,240 | +0.43(+1.81%) |
Apr 26, 2007 | 23.66 | 23.90 | 23.18 | 23.90 | 57,465 | +0.16(+0.67%) |
Apr 25, 2007 | 23.37 | 23.87 | 23.15 | 23.74 | 37,363 | +0.51(+2.20%) |
Apr 24, 2007 | 24.06 | 24.06 | 23.06 | 23.22 | 49,321 | -0.85(-3.52%) |
Apr 23, 2007 | 23.60 | 24.17 | 23.60 | 24.07 | 59,012 | +0.34(+1.45%) |
Apr 20, 2007 | 23.87 | 23.97 | 23.20 | 23.73 | 62,662 | +0.22(+0.92%) |
Apr 19, 2007 | 23.58 | 23.71 | 23.05 | 23.51 | 62,597 | -0.07(-0.31%) |
Apr 18, 2007 | 23.50 | 23.78 | 23.35 | 23.58 | 64,758 | -0.06(-0.27%) |
Apr 17, 2007 | 23.81 | 23.81 | 23.16 | 23.65 | 47,752 | -0.10(-0.40%) |
Apr 16, 2007 | 23.41 | 23.74 | 22.95 | 23.74 | 64,643 | +0.39(+1.68%) |
Apr 13, 2007 | 22.38 | 23.35 | 22.38 | 23.35 | 62,351 | +0.88(+3.91%) |
Apr 12, 2007 | 22.31 | 22.50 | 22.24 | 22.47 | 44,435 | +0.07(+0.32%) |
Apr 11, 2007 | 22.86 | 22.86 | 22.29 | 22.40 | 82,489 | -0.41(-1.79%) |
Apr 10, 2007 | 22.34 | 22.98 | 22.33 | 22.81 | 32,170 | +0.42(+1.89%) |
Apr 09, 2007 | 22.31 | 22.46 | 22.23 | 22.39 | 51,228 | -0.02(-0.07%) |
Apr 05, 2007 | 22.22 | 22.54 | 22.16 | 22.40 | 31,846 | +0.14(+0.61%) |
Apr 04, 2007 | 22.22 | 22.28 | 21.90 | 22.27 | 175,390 | +0.05(+0.22%) |
Apr 03, 2007 | 22.48 | 22.54 | 22.15 | 22.22 | 100,878 | -0.22(-1.00%) |
Apr 02, 2007 | 22.46 | 22.46 | 22.03 | 22.44 | 101,855 | +0.02(+0.11%) |
Mar 30, 2007 | 22.96 | 23.30 | 22.27 | 22.42 | 129,690 | +0.01(+0.04%) |
Mar 29, 2007 | 22.26 | 22.54 | 22.19 | 22.41 | 99,440 | +0.40(+1.82%) |
Mar 28, 2007 | 22.43 | 22.69 | 21.93 | 22.01 | 89,257 | -0.62(-2.75%) |
Mar 27, 2007 | 24.03 | 24.03 | 22.59 | 22.63 | 223,073 | -1.42(-5.91%) |
Mar 26, 2007 | 23.66 | 24.18 | 23.66 | 24.06 | 68,247 | +0.42(+1.79%) |
Mar 23, 2007 | 23.38 | 23.73 | 23.38 | 23.63 | 72,326 | +0.20(+0.85%) |
Mar 22, 2007 | 23.25 | 23.46 | 23.18 | 23.43 | 97,716 | +0.30(+1.31%) |
Mar 21, 2007 | 21.84 | 23.15 | 21.79 | 23.13 | 95,371 | +1.27(+5.81%) |
Mar 20, 2007 | 21.51 | 21.87 | 21.50 | 21.86 | 133,003 | +0.38(+1.75%) |
Mar 19, 2007 | 21.48 | 21.72 | 21.32 | 21.48 | 96,966 | +0.15(+0.71%) |
Mar 16, 2007 | 21.47 | 21.70 | 21.04 | 21.33 | 212,234 | -0.16(-0.74%) |
Mar 15, 2007 | 21.28 | 21.61 | 21.21 | 21.49 | 119,519 | +0.24(+1.13%) |
Mar 14, 2007 | 21.33 | 21.69 | 20.94 | 21.25 | 133,978 | -0.15(-0.71%) |
Mar 13, 2007 | 22.29 | 22.38 | 21.39 | 21.40 | 166,720 | -0.89(-3.98%) |
Mar 12, 2007 | 22.12 | 22.97 | 21.70 | 22.29 | 219,062 | -0.19(-0.85%) |
Mar 09, 2007 | 22.58 | 22.84 | 22.11 | 22.48 | 117,820 | +0.18(+0.79%) |
Mar 08, 2007 | 22.54 | 22.85 | 22.19 | 22.31 | 63,882 | -0.30(-1.34%) |
Mar 07, 2007 | 22.58 | 22.89 | 22.54 | 22.61 | 85,163 | +0.00(+0.00%) |
Mar 06, 2007 | 22.90 | 23.12 | 22.61 | 22.61 | 100,230 | -0.19(-0.84%) |
Mar 05, 2007 | 22.54 | 23.58 | 22.38 | 22.80 | 73,617 | +0.09(+0.39%) |
Mar 02, 2007 | 23.18 | 23.27 | 22.56 | 22.71 | 79,892 | -0.61(-2.60%) |
Mar 01, 2007 | 22.49 | 23.72 | 22.39 | 23.32 | 47,182 | +0.22(+0.93%) |
Feb 28, 2007 | 23.24 | 23.58 | 22.39 | 23.10 | 79,815 | -0.27(-1.16%) |
Feb 27, 2007 | 24.06 | 24.17 | 22.75 | 23.38 | 115,584 | -1.09(-4.44%) |
Feb 26, 2007 | 24.35 | 24.65 | 24.18 | 24.46 | 49,586 | +0.12(+0.49%) |
Feb 23, 2007 | 24.45 | 24.45 | 24.14 | 24.34 | 25,867 | -0.11(-0.46%) |
Feb 22, 2007 | 24.41 | 24.53 | 24.17 | 24.45 | 34,295 | +0.05(+0.20%) |
Feb 21, 2007 | 24.48 | 24.48 | 24.14 | 24.41 | 31,160 | -0.13(-0.52%) |
Feb 20, 2007 | 24.06 | 24.53 | 23.98 | 24.53 | 28,998 | +0.32(+1.32%) |
Feb 16, 2007 | 24.02 | 24.22 | 23.74 | 24.22 | 56,941 | +0.20(+0.83%) |
Feb 15, 2007 | 24.06 | 24.06 | 23.51 | 24.02 | 54,738 | +0.03(+0.13%) |
Feb 14, 2007 | 23.74 | 24.06 | 23.23 | 23.98 | 132,463 | +0.19(+0.81%) |
Feb 13, 2007 | 23.44 | 23.87 | 23.15 | 23.79 | 93,227 | +0.38(+1.60%) |
Feb 12, 2007 | 22.72 | 23.49 | 22.62 | 23.42 | 64,244 | +0.57(+2.48%) |
Feb 09, 2007 | 23.30 | 23.30 | 22.67 | 22.85 | 80,484 | -0.42(-1.82%) |
Feb 08, 2007 | 22.86 | 23.34 | 22.58 | 23.27 | 45,014 | +0.29(+1.25%) |
Feb 07, 2007 | 22.83 | 23.06 | 22.61 | 22.98 | 28,113 | +0.11(+0.49%) |
Feb 06, 2007 | 22.74 | 23.10 | 22.54 | 22.87 | 42,548 | +0.21(+0.92%) |
Feb 05, 2007 | 22.72 | 22.77 | 22.43 | 22.66 | 62,659 | -0.05(-0.21%) |
Feb 02, 2007 | 22.90 | 23.19 | 22.63 | 22.71 | 66,376 | -0.18(-0.80%) |
Feb 01, 2007 | 22.80 | 23.01 | 22.51 | 22.90 | 47,370 | +0.18(+0.77%) |
Jan 31, 2007 | 22.52 | 23.19 | 22.14 | 22.72 | 74,120 | +0.06(+0.28%) |
Jan 30, 2007 | 22.51 | 22.75 | 22.18 | 22.66 | 30,063 | +0.12(+0.53%) |
Jan 29, 2007 | 22.21 | 22.71 | 22.02 | 22.54 | 68,981 | +0.22(+1.00%) |
Jan 26, 2007 | 21.93 | 22.31 | 21.70 | 22.31 | 31,826 | +0.27(+1.23%) |
Jan 25, 2007 | 22.33 | 22.58 | 21.91 | 22.04 | 62,468 | -0.51(-2.27%) |
Jan 24, 2007 | 21.99 | 22.58 | 21.98 | 22.55 | 69,280 | +0.50(+2.28%) |
Jan 23, 2007 | 21.39 | 22.20 | 21.30 | 22.05 | 120,428 | +0.70(+3.29%) |
Jan 22, 2007 | 21.62 | 21.62 | 21.33 | 21.35 | 53,398 | -0.27(-1.26%) |
Jan 19, 2007 | 21.58 | 21.75 | 21.50 | 21.62 | 35,180 | +0.09(+0.41%) |
Jan 18, 2007 | 21.59 | 21.72 | 21.34 | 21.53 | 65,739 | -0.13(-0.59%) |
Jan 17, 2007 | 21.68 | 21.85 | 21.44 | 21.66 | 65,632 | -0.19(-0.88%) |
Jan 16, 2007 | 22.35 | 22.35 | 21.76 | 21.85 | 98,346 | -0.42(-1.90%) |
Jan 12, 2007 | 21.80 | 22.41 | 21.72 | 22.27 | 167,184 | +0.50(+2.31%) |
Jan 11, 2007 | 20.98 | 21.83 | 20.98 | 21.77 | 132,342 | +0.75(+3.57%) |
Jan 10, 2007 | 20.84 | 21.11 | 20.78 | 21.02 | 137,459 | +0.00(+0.00%) |
Jan 09, 2007 | 20.66 | 21.12 | 20.56 | 21.02 | 149,771 | +0.33(+1.58%) |
Jan 08, 2007 | 20.87 | 20.92 | 20.35 | 20.69 | 73,965 | -0.24(-1.15%) |
Jan 05, 2007 | 21.51 | 21.75 | 20.79 | 20.93 | 81,017 | -0.72(-3.32%) |
Jan 04, 2007 | 20.99 | 21.71 | 20.95 | 21.65 | 62,413 | +0.66(+3.16%) |
Jan 03, 2007 | 21.44 | 22.02 | 20.78 | 20.99 | 125,597 | -0.43(-2.02%) |
Dec 29, 2006 | 22.00 | 22.38 | 21.38 | 21.42 | 87,990 | -0.61(-2.76%) |
Dec 28, 2006 | 22.23 | 22.62 | 22.01 | 22.03 | 104,299 | -0.32(-1.43%) |
Dec 27, 2006 | 21.07 | 22.35 | 21.07 | 22.35 | 132,255 | +1.19(+5.63%) |
Dec 26, 2006 | 21.08 | 21.41 | 21.03 | 21.15 | 78,291 | +0.14(+0.65%) |
Dec 22, 2006 | 20.95 | 21.23 | 20.89 | 21.02 | 57,971 | +0.03(+0.15%) |
Dec 21, 2006 | 21.21 | 21.51 | 20.94 | 20.99 | 107,222 | -0.16(-0.76%) |
Dec 20, 2006 | 21.39 | 21.58 | 21.06 | 21.15 | 59,697 | -0.18(-0.82%) |
Dec 19, 2006 | 21.28 | 21.53 | 21.00 | 21.32 | 52,782 | -0.08(-0.37%) |
Dec 18, 2006 | 21.80 | 21.90 | 21.27 | 21.40 | 83,979 | -0.38(-1.72%) |
Dec 15, 2006 | 22.51 | 22.51 | 21.66 | 21.78 | 108,862 | -0.57(-2.54%) |
Dec 14, 2006 | 22.05 | 22.50 | 22.04 | 22.35 | 58,330 | +0.41(+1.86%) |
Dec 13, 2006 | 21.72 | 22.15 | 21.59 | 21.94 | 74,542 | +0.18(+0.84%) |
Dec 12, 2006 | 22.45 | 22.46 | 21.60 | 21.75 | 104,922 | -0.65(-2.89%) |
Dec 11, 2006 | 22.43 | 22.62 | 22.32 | 22.40 | 42,892 | -0.05(-0.21%) |
Dec 08, 2006 | 22.46 | 22.81 | 22.15 | 22.45 | 76,540 | -0.03(-0.14%) |
Dec 07, 2006 | 23.19 | 23.19 | 22.47 | 22.48 | 96,753 | -0.74(-3.17%) |
Dec 06, 2006 | 22.67 | 23.38 | 22.67 | 23.22 | 74,757 | +0.42(+1.86%) |
Dec 05, 2006 | 22.82 | 22.98 | 22.58 | 22.79 | 44,565 | -0.01(-0.04%) |
Dec 04, 2006 | 22.02 | 22.93 | 22.02 | 22.80 | 78,199 | +0.78(+3.52%) |
Dec 01, 2006 | 22.23 | 22.42 | 21.59 | 22.03 | 80,514 | -0.24(-1.08%) |
Nov 30, 2006 | 22.35 | 22.54 | 22.25 | 22.27 | 88,840 | -0.03(-0.14%) |
Nov 29, 2006 | 22.53 | 22.69 | 22.18 | 22.30 | 76,135 | -0.11(-0.50%) |
Nov 28, 2006 | 22.10 | 22.75 | 22.03 | 22.41 | 74,183 | +0.26(+1.15%) |
Nov 27, 2006 | 22.68 | 22.77 | 21.98 | 22.15 | 134,953 | -0.57(-2.50%) |
Nov 24, 2006 | 22.38 | 22.83 | 22.38 | 22.72 | 26,842 | +0.18(+0.78%) |
Nov 22, 2006 | 22.72 | 23.10 | 22.46 | 22.54 | 107,416 | -0.15(-0.67%) |
Nov 21, 2006 | 22.46 | 22.97 | 22.33 | 22.70 | 142,544 | +0.31(+1.39%) |
Nov 20, 2006 | 22.41 | 22.51 | 22.12 | 22.39 | 184,809 | +0.03(+0.14%) |
Nov 17, 2006 | 23.40 | 23.42 | 22.15 | 22.35 | 608,239 | -1.06(-4.54%) |
Nov 16, 2006 | 26.76 | 26.85 | 23.34 | 23.42 | 476,068 | -4.77(-16.93%) |
Nov 15, 2006 | 27.16 | 28.25 | 27.09 | 28.19 | 86,283 | +1.07(+3.95%) |
Nov 14, 2006 | 26.37 | 27.14 | 25.81 | 27.12 | 107,255 | +0.88(+3.35%) |
Nov 13, 2006 | 25.77 | 26.24 | 25.58 | 26.24 | 46,518 | +0.59(+2.31%) |
Nov 10, 2006 | 24.94 | 25.72 | 24.94 | 25.65 | 37,171 | +0.67(+2.69%) |
Nov 09, 2006 | 25.94 | 25.94 | 24.73 | 24.97 | 55,168 | -0.85(-3.28%) |
Nov 08, 2006 | 25.41 | 26.10 | 25.21 | 25.82 | 40,116 | +0.23(+0.91%) |
Nov 07, 2006 | 25.31 | 26.21 | 25.16 | 25.59 | 54,530 | +0.23(+0.91%) |
Nov 06, 2006 | 24.58 | 25.44 | 24.55 | 25.36 | 46,398 | +0.81(+3.29%) |
Nov 03, 2006 | 24.87 | 25.15 | 24.54 | 24.55 | 47,557 | -0.59(-2.35%) |
Nov 02, 2006 | 25.11 | 25.42 | 24.90 | 25.14 | 69,984 | -0.26(-1.04%) |
Nov 01, 2006 | 25.81 | 25.96 | 25.37 | 25.41 | 82,240 | -0.24(-0.93%) |
Oct 31, 2006 | 25.97 | 25.97 | 25.41 | 25.65 | 55,042 | -0.36(-1.38%) |
Oct 30, 2006 | 25.41 | 26.01 | 25.33 | 26.01 | 52,336 | +0.58(+2.29%) |
Oct 27, 2006 | 25.82 | 25.97 | 25.38 | 25.42 | 40,376 | -0.42(-1.61%) |
Oct 26, 2006 | 25.61 | 26.09 | 25.36 | 25.84 | 42,105 | +0.46(+1.83%) |
Oct 25, 2006 | 25.40 | 25.73 | 25.09 | 25.37 | 37,500 | -0.05(-0.19%) |
Oct 24, 2006 | 25.00 | 25.46 | 24.65 | 25.42 | 37,198 | +0.37(+1.47%) |
Oct 23, 2006 | 24.89 | 25.18 | 24.81 | 25.05 | 42,796 | +0.15(+0.61%) |
Oct 20, 2006 | 24.93 | 25.11 | 24.77 | 24.90 | 96,318 | +0.05(+0.19%) |
Oct 19, 2006 | 24.70 | 25.16 | 24.70 | 24.85 | 49,968 | +0.12(+0.48%) |
Oct 18, 2006 | 24.95 | 25.26 | 24.49 | 24.73 | 70,484 | +0.06(+0.23%) |
Oct 17, 2006 | 25.49 | 25.49 | 24.55 | 24.68 | 91,592 | -1.12(-4.34%) |
Oct 16, 2006 | 25.49 | 25.85 | 25.45 | 25.80 | 41,705 | +0.38(+1.48%) |
Oct 13, 2006 | 24.83 | 25.42 | 24.83 | 25.42 | 43,557 | +0.65(+2.61%) |
Oct 12, 2006 | 24.17 | 24.80 | 24.17 | 24.77 | 68,827 | +0.75(+3.13%) |
Oct 11, 2006 | 24.30 | 24.30 | 23.72 | 24.02 | 66,879 | -0.35(-1.44%) |
Oct 10, 2006 | 23.98 | 24.38 | 23.76 | 24.38 | 71,859 | +0.52(+2.18%) |
Oct 09, 2006 | 23.96 | 23.96 | 23.54 | 23.86 | 67,920 | -0.09(-0.37%) |
Oct 06, 2006 | 23.78 | 23.98 | 23.59 | 23.94 | 56,740 | -0.06(-0.27%) |
Oct 05, 2006 | 24.09 | 24.26 | 23.78 | 24.01 | 121,274 | +0.03(+0.13%) |
Oct 04, 2006 | 23.19 | 24.15 | 23.19 | 23.98 | 77,020 | +0.91(+3.95%) |
Oct 03, 2006 | 23.14 | 23.52 | 22.58 | 23.06 | 59,502 | -0.09(-0.38%) |
Oct 02, 2006 | 24.02 | 24.02 | 23.15 | 23.15 | 38,063 | -0.83(-3.47%) |
Sep 29, 2006 | 23.92 | 24.10 | 23.69 | 23.98 | 41,464 | -0.01(-0.03%) |
Sep 28, 2006 | 24.05 | 24.38 | 23.54 | 23.99 | 60,194 | -0.06(-0.23%) |
Sep 27, 2006 | 23.78 | 24.36 | 23.78 | 24.05 | 30,736 | +0.15(+0.64%) |
Sep 26, 2006 | 23.91 | 24.36 | 23.78 | 23.90 | 60,874 | +0.03(+0.13%) |
Sep 25, 2006 | 23.23 | 23.97 | 23.18 | 23.86 | 117,981 | +0.63(+2.72%) |
Sep 22, 2006 | 23.02 | 23.42 | 22.80 | 23.23 | 76,303 | +0.06(+0.24%) |
Sep 21, 2006 | 23.35 | 23.54 | 22.76 | 23.18 | 165,171 | +0.00(+0.00%) |
Sep 20, 2006 | 22.38 | 23.18 | 22.38 | 23.18 | 113,825 | +1.00(+4.50%) |
Sep 19, 2006 | 22.08 | 22.23 | 21.35 | 22.18 | 73,671 | +0.21(+0.95%) |
Sep 18, 2006 | 22.28 | 22.49 | 21.77 | 21.97 | 70,753 | -0.49(-2.17%) |
Sep 15, 2006 | 22.84 | 22.85 | 22.23 | 22.46 | 163,721 | -0.16(-0.71%) |
Sep 14, 2006 | 22.07 | 22.82 | 21.89 | 22.62 | 75,681 | +0.51(+2.31%) |
Sep 13, 2006 | 22.14 | 22.57 | 22.06 | 22.11 | 58,166 | -0.10(-0.47%) |
Sep 12, 2006 | 22.03 | 22.39 | 22.00 | 22.21 | 47,821 | +0.21(+0.94%) |
Sep 11, 2006 | 22.18 | 22.63 | 21.79 | 22.00 | 54,027 | -0.26(-1.15%) |
Sep 08, 2006 | 22.31 | 22.59 | 22.20 | 22.26 | 64,632 | -0.12(-0.54%) |
Sep 07, 2006 | 22.29 | 23.02 | 22.19 | 22.38 | 90,842 | -0.14(-0.64%) |
Sep 06, 2006 | 22.40 | 22.74 | 22.26 | 22.52 | 65,321 | -0.10(-0.42%) |
Sep 05, 2006 | 22.35 | 22.63 | 21.99 | 22.62 | 48,834 | +0.38(+1.73%) |
Sep 01, 2006 | 22.46 | 22.67 | 22.22 | 22.23 | 44,610 | -0.09(-0.39%) |
Aug 31, 2006 | 22.65 | 22.67 | 22.28 | 22.32 | 82,146 | -0.18(-0.78%) |
Aug 30, 2006 | 22.50 | 22.80 | 22.16 | 22.50 | 60,022 | +0.11(+0.50%) |
Aug 29, 2006 | 21.87 | 22.54 | 21.70 | 22.39 | 65,572 | +0.66(+3.05%) |
Aug 28, 2006 | 21.35 | 22.09 | 21.34 | 21.72 | 66,520 | +0.36(+1.68%) |
Aug 25, 2006 | 21.43 | 21.54 | 21.06 | 21.36 | 45,277 | -0.09(-0.43%) |
Aug 24, 2006 | 21.75 | 21.84 | 20.69 | 21.45 | 67,850 | -0.14(-0.65%) |
Aug 23, 2006 | 21.73 | 21.86 | 21.50 | 21.59 | 61,429 | -0.04(-0.20%) |
Aug 22, 2006 | 21.82 | 21.93 | 21.35 | 21.64 | 62,216 | -0.30(-1.37%) |
Aug 21, 2006 | 21.86 | 22.23 | 21.75 | 21.94 | 63,169 | -0.10(-0.44%) |
Aug 18, 2006 | 22.62 | 22.62 | 21.78 | 22.03 | 91,939 | -0.45(-1.99%) |
Aug 17, 2006 | 22.72 | 23.11 | 21.34 | 22.48 | 96,212 | -0.94(-4.03%) |
Aug 16, 2006 | 23.18 | 23.82 | 23.05 | 23.42 | 87,557 | +0.25(+1.07%) |
Aug 15, 2006 | 22.92 | 23.26 | 22.88 | 23.18 | 127,227 | +0.60(+2.65%) |
Aug 14, 2006 | 22.77 | 23.30 | 22.29 | 22.58 | 47,861 | +0.00(+0.00%) |
Aug 11, 2006 | 22.47 | 22.74 | 21.97 | 22.58 | 105,021 | -0.06(-0.28%) |
Aug 10, 2006 | 21.61 | 22.71 | 21.58 | 22.64 | 181,687 | +0.91(+4.19%) |
Aug 09, 2006 | 22.34 | 22.75 | 21.67 | 21.73 | 150,086 | -0.35(-1.59%) |
Aug 08, 2006 | 22.93 | 23.16 | 22.06 | 22.08 | 96,050 | -0.85(-3.69%) |
Aug 07, 2006 | 22.93 | 23.18 | 22.44 | 22.93 | 46,885 | -0.22(-0.97%) |
Aug 04, 2006 | 23.18 | 23.96 | 22.68 | 23.15 | 65,291 | -0.57(-2.39%) |
Aug 03, 2006 | 23.05 | 23.87 | 22.78 | 23.72 | 36,710 | +0.42(+1.82%) |
Aug 02, 2006 | 23.16 | 23.65 | 23.05 | 23.30 | 124,215 | +0.35(+1.53%) |
Aug 01, 2006 | 23.57 | 23.76 | 22.49 | 22.94 | 203,700 | -0.88(-3.69%) |
Jul 31, 2006 | 23.75 | 23.95 | 23.42 | 23.82 | 95,946 | -0.12(-0.50%) |
Jul 28, 2006 | 23.27 | 24.24 | 23.23 | 23.94 | 49,555 | +0.86(+3.74%) |
Jul 27, 2006 | 23.57 | 24.32 | 22.99 | 23.08 | 113,813 | -0.30(-1.26%) |
Jul 26, 2006 | 23.98 | 23.98 | 23.01 | 23.38 | 141,669 | -0.82(-3.40%) |
Jul 25, 2006 | 24.04 | 24.53 | 23.60 | 24.20 | 370,844 | +0.26(+1.10%) |
Jul 24, 2006 | 23.30 | 24.14 | 23.45 | 23.94 | 60,180 | +0.64(+2.74%) |
Jul 21, 2006 | 23.06 | 23.41 | 22.33 | 23.30 | 107,945 | +0.23(+1.00%) |
Jul 20, 2006 | 23.94 | 24.17 | 22.70 | 23.06 | 98,268 | -0.64(-2.70%) |
Jul 19, 2006 | 22.46 | 24.11 | 22.46 | 23.70 | 93,657 | +1.35(+6.04%) |
Jul 18, 2006 | 21.59 | 22.46 | 21.25 | 22.35 | 99,086 | +0.93(+4.33%) |
Jul 17, 2006 | 21.35 | 21.56 | 20.69 | 21.43 | 72,526 | +0.05(+0.22%) |
Jul 14, 2006 | 21.38 | 21.77 | 20.85 | 21.38 | 72,485 | -0.15(-0.71%) |
Jul 13, 2006 | 22.05 | 22.19 | 21.37 | 21.53 | 66,601 | -0.71(-3.20%) |
Jul 12, 2006 | 23.00 | 23.02 | 22.07 | 22.24 | 39,449 | -0.82(-3.54%) |
Jul 11, 2006 | 23.16 | 23.16 | 22.49 | 23.06 | 77,832 | -0.28(-1.20%) |
Jul 10, 2006 | 23.94 | 24.12 | 22.71 | 23.34 | 130,591 | -0.44(-1.85%) |
Jul 07, 2006 | 24.60 | 24.93 | 23.78 | 23.78 | 52,926 | -0.84(-3.41%) |
Jul 06, 2006 | 24.57 | 25.01 | 24.42 | 24.61 | 54,335 | +0.10(+0.42%) |
Jul 05, 2006 | 25.21 | 25.28 | 24.01 | 24.51 | 62,480 | -0.95(-3.73%) |
Jul 03, 2006 | 25.25 | 25.57 | 25.25 | 25.46 | 31,271 | +0.29(+1.14%) |
Jun 30, 2006 | 25.04 | 25.45 | 24.81 | 25.17 | 170,984 | +0.11(+0.45%) |
Jun 29, 2006 | 23.59 | 25.07 | 23.46 | 25.06 | 84,336 | +1.62(+6.92%) |
Jun 28, 2006 | 23.17 | 23.50 | 22.98 | 23.44 | 59,728 | +0.35(+1.52%) |
Jun 27, 2006 | 24.20 | 24.42 | 23.09 | 23.09 | 54,215 | -1.17(-4.81%) |
Jun 26, 2006 | 23.68 | 24.47 | 23.40 | 24.26 | 81,208 | +0.80(+3.41%) |
Jun 23, 2006 | 23.58 | 23.94 | 23.32 | 23.46 | 52,660 | -0.18(-0.74%) |
Jun 22, 2006 | 23.10 | 23.74 | 22.94 | 23.63 | 318,781 | +0.38(+1.65%) |
Jun 21, 2006 | 22.79 | 23.62 | 22.78 | 23.25 | 35,772 | +0.39(+1.71%) |
Jun 20, 2006 | 23.21 | 23.51 | 22.81 | 22.86 | 119,790 | -0.31(-1.35%) |
Jun 19, 2006 | 23.94 | 24.14 | 23.00 | 23.17 | 67,009 | -0.72(-3.01%) |
Jun 16, 2006 | 23.55 | 24.30 | 23.23 | 23.89 | 351,353 | +0.35(+1.49%) |
Jun 15, 2006 | 22.39 | 23.62 | 22.08 | 23.54 | 88,116 | +1.42(+6.43%) |
Jun 14, 2006 | 21.94 | 22.27 | 21.61 | 22.11 | 93,934 | +0.00(+0.00%) |
Jun 13, 2006 | 22.37 | 23.26 | 21.81 | 22.11 | 167,043 | -0.33(-1.46%) |
Jun 12, 2006 | 23.06 | 23.29 | 22.44 | 22.44 | 91,134 | -0.79(-3.41%) |
Jun 09, 2006 | 24.40 | 24.41 | 23.18 | 23.23 | 115,322 | -0.97(-4.00%) |
Jun 08, 2006 | 23.62 | 24.37 | 22.91 | 24.20 | 204,763 | +0.46(+1.92%) |
Jun 07, 2006 | 23.52 | 24.87 | 23.08 | 23.74 | 158,505 | +0.22(+0.95%) |
Jun 06, 2006 | 23.94 | 25.60 | 23.03 | 23.52 | 140,570 | -0.26(-1.11%) |
Jun 05, 2006 | 25.33 | 25.42 | 23.78 | 23.78 | 204,844 | -1.73(-6.77%) |
Jun 02, 2006 | 25.38 | 25.97 | 25.11 | 25.51 | 95,104 | -0.06(-0.25%) |
Jun 01, 2006 | 25.28 | 25.68 | 25.05 | 25.57 | 80,021 | +0.34(+1.36%) |
May 31, 2006 | 26.13 | 26.13 | 24.88 | 25.23 | 115,513 | -0.85(-3.25%) |
May 30, 2006 | 26.29 | 26.37 | 25.91 | 26.08 | 188,681 | -0.18(-0.67%) |
May 26, 2006 | 26.44 | 26.49 | 25.89 | 26.25 | 76,563 | -0.06(-0.21%) |
May 25, 2006 | 26.21 | 26.40 | 25.61 | 26.31 | 85,773 | +0.50(+1.95%) |
May 24, 2006 | 25.62 | 26.05 | 24.17 | 25.81 | 222,206 | +0.18(+0.72%) |
May 23, 2006 | 25.87 | 26.75 | 25.55 | 25.62 | 197,124 | +0.05(+0.19%) |
May 22, 2006 | 24.97 | 25.96 | 24.95 | 25.57 | 258,809 | +0.36(+1.43%) |
May 19, 2006 | 25.59 | 26.41 | 23.78 | 25.21 | 565,447 | -0.55(-2.14%) |
May 18, 2006 | 26.66 | 26.99 | 25.46 | 25.77 | 466,260 | -3.59(-12.22%) |
May 17, 2006 | 30.57 | 30.57 | 29.35 | 29.35 | 80,249 | -1.34(-4.37%) |
May 16, 2006 | 29.89 | 31.02 | 29.89 | 30.70 | 105,933 | +0.69(+2.29%) |
May 15, 2006 | 30.89 | 31.15 | 29.69 | 30.01 | 115,023 | -1.38(-4.40%) |
May 12, 2006 | 31.48 | 31.73 | 30.20 | 31.39 | 148,946 | -0.14(-0.46%) |
May 11, 2006 | 32.54 | 32.63 | 31.54 | 31.54 | 67,138 | -1.21(-3.69%) |
May 10, 2006 | 32.66 | 33.30 | 32.12 | 32.74 | 58,289 | -0.21(-0.63%) |
May 09, 2006 | 33.03 | 33.03 | 32.53 | 32.95 | 56,566 | -0.04(-0.12%) |
May 08, 2006 | 33.25 | 33.25 | 32.60 | 32.99 | 76,514 | -0.36(-1.08%) |
May 05, 2006 | 33.61 | 34.13 | 33.25 | 33.35 | 88,708 | +0.06(+0.17%) |
May 04, 2006 | 33.06 | 33.40 | 32.49 | 33.29 | 61,894 | +0.40(+1.21%) |
May 03, 2006 | 32.49 | 33.36 | 31.89 | 32.89 | 57,032 | +0.45(+1.38%) |
May 02, 2006 | 32.14 | 32.64 | 31.89 | 32.45 | 53,219 | +0.30(+0.94%) |