Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.11 | 29.19 | 28.44 | 28.44 | 200,046 | -0.49(-1.71%) |
Jun 28, 2007 | 29.03 | 29.20 | 28.58 | 28.93 | 99,289 | -0.04(-0.13%) |
Jun 27, 2007 | 28.41 | 29.02 | 28.38 | 28.97 | 130,967 | +0.44(+1.54%) |
Jun 26, 2007 | 28.61 | 28.69 | 28.31 | 28.53 | 132,373 | +0.03(+0.11%) |
Jun 25, 2007 | 28.54 | 28.93 | 28.38 | 28.50 | 221,827 | -0.13(-0.46%) |
Jun 22, 2007 | 28.86 | 28.95 | 28.44 | 28.63 | 506,595 | -0.25(-0.85%) |
Jun 21, 2007 | 28.92 | 29.05 | 28.61 | 28.88 | 142,205 | -0.15(-0.51%) |
Jun 20, 2007 | 29.65 | 29.65 | 29.01 | 29.02 | 115,523 | -0.52(-1.75%) |
Jun 19, 2007 | 29.32 | 29.59 | 29.24 | 29.54 | 108,133 | +0.12(+0.42%) |
Jun 18, 2007 | 29.59 | 29.74 | 29.32 | 29.42 | 124,470 | -0.16(-0.55%) |
Jun 15, 2007 | 29.80 | 29.90 | 29.50 | 29.58 | 303,914 | +0.22(+0.76%) |
Jun 14, 2007 | 29.53 | 29.80 | 29.35 | 29.35 | 144,307 | -0.22(-0.76%) |
Jun 13, 2007 | 29.29 | 29.71 | 29.15 | 29.58 | 206,283 | +0.30(+1.03%) |
Jun 12, 2007 | 29.53 | 29.59 | 29.18 | 29.28 | 169,071 | -0.43(-1.45%) |
Jun 11, 2007 | 29.62 | 29.85 | 29.49 | 29.71 | 108,157 | +0.02(+0.05%) |
Jun 08, 2007 | 29.31 | 29.77 | 29.03 | 29.69 | 188,603 | +0.31(+1.05%) |
Jun 07, 2007 | 29.93 | 30.09 | 29.39 | 29.39 | 214,876 | -0.52(-1.73%) |
Jun 06, 2007 | 29.90 | 30.03 | 29.69 | 29.90 | 189,169 | -0.05(-0.18%) |
Jun 05, 2007 | 30.13 | 30.16 | 29.84 | 29.96 | 154,313 | -0.29(-0.94%) |
Jun 04, 2007 | 30.27 | 30.37 | 30.00 | 30.24 | 149,559 | -0.07(-0.23%) |
Jun 01, 2007 | 29.90 | 30.50 | 29.84 | 30.31 | 463,758 | +0.53(+1.79%) |
May 31, 2007 | 29.75 | 29.91 | 29.70 | 29.78 | 262,040 | +0.05(+0.18%) |
May 30, 2007 | 29.36 | 29.77 | 29.36 | 29.72 | 267,006 | +0.12(+0.42%) |
May 29, 2007 | 29.66 | 29.71 | 29.41 | 29.60 | 198,340 | -0.04(-0.13%) |
May 25, 2007 | 29.59 | 29.78 | 29.42 | 29.64 | 179,732 | +0.12(+0.39%) |
May 24, 2007 | 29.66 | 29.84 | 29.40 | 29.52 | 413,508 | -0.20(-0.67%) |
May 23, 2007 | 30.16 | 30.16 | 29.69 | 29.72 | 391,309 | -0.36(-1.20%) |
May 22, 2007 | 30.05 | 30.26 | 29.97 | 30.09 | 192,998 | -0.03(-0.10%) |
May 21, 2007 | 30.12 | 30.26 | 30.03 | 30.12 | 179,759 | -0.08(-0.28%) |
May 18, 2007 | 30.44 | 30.44 | 30.13 | 30.20 | 121,621 | -0.22(-0.74%) |
May 17, 2007 | 30.52 | 30.62 | 30.23 | 30.43 | 143,494 | -0.14(-0.45%) |
May 16, 2007 | 30.63 | 30.66 | 30.41 | 30.57 | 327,178 | -0.02(-0.08%) |
May 15, 2007 | 30.84 | 31.12 | 30.58 | 30.59 | 157,632 | -0.22(-0.73%) |
May 14, 2007 | 30.97 | 31.18 | 30.69 | 30.81 | 170,951 | -0.25(-0.79%) |
May 11, 2007 | 30.82 | 31.11 | 30.74 | 31.06 | 89,886 | +0.37(+1.21%) |
May 10, 2007 | 31.59 | 31.59 | 30.68 | 30.69 | 213,031 | -0.88(-2.79%) |
May 09, 2007 | 31.43 | 31.71 | 31.37 | 31.57 | 140,237 | -0.06(-0.20%) |
May 08, 2007 | 31.08 | 32.16 | 30.92 | 31.63 | 284,086 | +0.41(+1.31%) |
May 07, 2007 | 31.39 | 31.39 | 31.17 | 31.22 | 100,999 | -0.17(-0.54%) |
May 04, 2007 | 31.20 | 31.46 | 31.18 | 31.39 | 203,540 | +0.17(+0.54%) |
May 03, 2007 | 30.90 | 31.29 | 30.81 | 31.22 | 393,385 | +0.38(+1.23%) |
May 02, 2007 | 30.47 | 30.97 | 30.39 | 30.84 | 173,165 | +0.38(+1.24%) |
May 01, 2007 | 30.28 | 30.47 | 30.03 | 30.47 | 138,038 | +0.29(+0.97%) |
Apr 30, 2007 | 30.83 | 30.90 | 30.15 | 30.17 | 331,540 | -0.59(-1.91%) |
Apr 27, 2007 | 30.86 | 30.99 | 30.47 | 30.76 | 207,540 | -0.07(-0.23%) |
Apr 26, 2007 | 30.36 | 30.90 | 30.05 | 30.83 | 217,849 | +0.36(+1.19%) |
Apr 25, 2007 | 29.66 | 30.58 | 29.66 | 30.47 | 219,532 | +0.87(+2.95%) |
Apr 24, 2007 | 29.50 | 29.71 | 29.19 | 29.59 | 136,928 | +0.15(+0.50%) |
Apr 23, 2007 | 29.68 | 29.68 | 29.42 | 29.45 | 56,893 | -0.32(-1.06%) |
Apr 20, 2007 | 29.63 | 29.76 | 29.35 | 29.76 | 133,205 | +0.44(+1.50%) |
Apr 19, 2007 | 29.53 | 29.53 | 28.98 | 29.32 | 198,979 | -0.12(-0.39%) |
Apr 18, 2007 | 29.72 | 29.72 | 29.42 | 29.44 | 92,245 | -0.16(-0.55%) |
Apr 17, 2007 | 29.74 | 29.79 | 29.46 | 29.60 | 164,728 | -0.17(-0.57%) |
Apr 16, 2007 | 28.91 | 29.77 | 28.91 | 29.77 | 246,326 | +0.93(+3.21%) |
Apr 13, 2007 | 28.63 | 28.85 | 28.54 | 28.85 | 382,123 | +0.17(+0.59%) |
Apr 12, 2007 | 28.63 | 28.68 | 28.41 | 28.68 | 78,635 | +0.00(+0.00%) |
Apr 11, 2007 | 28.96 | 29.00 | 28.54 | 28.68 | 181,533 | -0.32(-1.09%) |
Apr 10, 2007 | 28.75 | 29.15 | 28.75 | 28.99 | 102,629 | +0.18(+0.62%) |
Apr 09, 2007 | 28.92 | 28.95 | 28.66 | 28.81 | 107,592 | -0.10(-0.35%) |
Apr 05, 2007 | 29.24 | 29.30 | 28.80 | 28.91 | 224,177 | -0.29(-1.00%) |
Apr 04, 2007 | 29.36 | 29.53 | 29.17 | 29.21 | 155,208 | -0.19(-0.66%) |
Apr 03, 2007 | 29.08 | 29.56 | 29.06 | 29.40 | 224,309 | +0.35(+1.22%) |
Apr 02, 2007 | 29.19 | 29.27 | 28.79 | 29.05 | 118,531 | -0.08(-0.26%) |
Mar 30, 2007 | 29.29 | 29.40 | 28.85 | 29.12 | 202,161 | -0.12(-0.42%) |
Mar 29, 2007 | 29.23 | 29.32 | 28.92 | 29.25 | 76,694 | +0.12(+0.42%) |
Mar 28, 2007 | 29.35 | 29.35 | 28.91 | 29.12 | 339,588 | -0.30(-1.02%) |
Mar 27, 2007 | 29.59 | 29.64 | 29.33 | 29.42 | 153,016 | -0.33(-1.11%) |
Mar 26, 2007 | 29.92 | 29.96 | 29.45 | 29.76 | 64,681 | -0.07(-0.23%) |
Mar 23, 2007 | 29.79 | 30.01 | 29.79 | 29.82 | 86,303 | -0.02(-0.08%) |
Mar 22, 2007 | 30.12 | 30.13 | 29.74 | 29.85 | 108,703 | -0.17(-0.57%) |
Mar 21, 2007 | 29.35 | 30.06 | 29.15 | 30.02 | 111,418 | +0.71(+2.42%) |
Mar 20, 2007 | 29.12 | 29.32 | 28.98 | 29.31 | 72,035 | +0.18(+0.61%) |
Mar 19, 2007 | 29.03 | 29.28 | 28.88 | 29.13 | 169,245 | +0.21(+0.72%) |
Mar 16, 2007 | 29.18 | 29.20 | 28.80 | 28.92 | 326,853 | -0.30(-1.03%) |
Mar 15, 2007 | 28.94 | 29.22 | 28.90 | 29.22 | 132,384 | +0.33(+1.15%) |
Mar 14, 2007 | 28.71 | 29.01 | 28.31 | 28.89 | 230,890 | +0.14(+0.48%) |
Mar 13, 2007 | 29.30 | 29.42 | 28.72 | 28.75 | 527,399 | -0.55(-1.87%) |
Mar 12, 2007 | 29.12 | 29.39 | 29.03 | 29.30 | 152,613 | +0.11(+0.37%) |
Mar 09, 2007 | 29.17 | 29.32 | 29.09 | 29.19 | 362,983 | +0.08(+0.29%) |
Mar 08, 2007 | 29.22 | 29.32 | 29.00 | 29.11 | 400,820 | +0.03(+0.11%) |
Mar 07, 2007 | 29.12 | 29.35 | 28.91 | 29.08 | 453,638 | -0.07(-0.24%) |
Mar 06, 2007 | 28.38 | 29.29 | 28.34 | 29.15 | 284,568 | +0.80(+2.83%) |
Mar 05, 2007 | 28.63 | 28.99 | 28.34 | 28.34 | 294,606 | -0.40(-1.40%) |
Mar 02, 2007 | 29.04 | 29.13 | 28.74 | 28.75 | 153,586 | -0.44(-1.51%) |
Mar 01, 2007 | 28.82 | 29.48 | 28.44 | 29.18 | 213,706 | +0.08(+0.29%) |
Feb 28, 2007 | 29.11 | 29.36 | 28.99 | 29.10 | 227,396 | -0.01(-0.03%) |
Feb 27, 2007 | 29.51 | 29.68 | 29.09 | 29.11 | 193,373 | -0.59(-1.97%) |
Feb 26, 2007 | 29.94 | 29.94 | 29.46 | 29.69 | 162,520 | -0.26(-0.88%) |
Feb 23, 2007 | 29.91 | 30.11 | 29.59 | 29.96 | 151,021 | -0.04(-0.13%) |
Feb 22, 2007 | 29.76 | 30.03 | 29.62 | 29.99 | 224,814 | +0.25(+0.83%) |
Feb 21, 2007 | 29.67 | 29.80 | 29.51 | 29.75 | 142,207 | -0.03(-0.10%) |
Feb 20, 2007 | 29.53 | 29.84 | 29.46 | 29.78 | 123,362 | +0.23(+0.78%) |
Feb 16, 2007 | 29.51 | 29.62 | 29.29 | 29.55 | 166,190 | +0.04(+0.13%) |
Feb 15, 2007 | 29.52 | 29.67 | 29.41 | 29.51 | 181,881 | -0.03(-0.10%) |
Feb 14, 2007 | 29.45 | 29.76 | 29.40 | 29.54 | 274,159 | +0.09(+0.31%) |
Feb 13, 2007 | 29.29 | 29.56 | 29.14 | 29.45 | 191,528 | +0.21(+0.71%) |
Feb 12, 2007 | 28.85 | 29.29 | 28.79 | 29.24 | 244,466 | +0.31(+1.07%) |
Feb 09, 2007 | 29.04 | 29.13 | 28.80 | 28.93 | 195,398 | -0.17(-0.58%) |
Feb 08, 2007 | 28.95 | 29.18 | 28.69 | 29.10 | 192,136 | +0.18(+0.61%) |
Feb 07, 2007 | 28.56 | 28.94 | 28.43 | 28.92 | 144,083 | +0.39(+1.35%) |
Feb 06, 2007 | 28.31 | 28.60 | 28.26 | 28.54 | 114,962 | +0.15(+0.52%) |
Feb 05, 2007 | 28.57 | 28.57 | 27.99 | 28.39 | 178,187 | -0.03(-0.11%) |
Feb 02, 2007 | 28.21 | 28.56 | 28.14 | 28.42 | 112,187 | +0.12(+0.44%) |
Feb 01, 2007 | 28.29 | 28.38 | 28.13 | 28.30 | 136,993 | +0.09(+0.33%) |
Jan 31, 2007 | 28.02 | 28.24 | 27.90 | 28.21 | 166,417 | -0.02(-0.08%) |
Jan 30, 2007 | 27.96 | 28.24 | 27.94 | 28.23 | 146,116 | +0.04(+0.14%) |
Jan 29, 2007 | 27.67 | 28.24 | 27.63 | 28.19 | 298,830 | +0.42(+1.53%) |
Jan 26, 2007 | 27.42 | 27.88 | 27.13 | 27.77 | 229,775 | +0.39(+1.41%) |
Jan 25, 2007 | 27.96 | 27.96 | 27.36 | 27.38 | 171,322 | -0.59(-2.10%) |
Jan 24, 2007 | 27.69 | 27.97 | 27.47 | 27.97 | 96,863 | +0.33(+1.20%) |
Jan 23, 2007 | 27.27 | 27.90 | 27.27 | 27.63 | 169,329 | +0.25(+0.93%) |
Jan 22, 2007 | 27.60 | 27.60 | 27.21 | 27.38 | 105,157 | -0.39(-1.39%) |
Jan 19, 2007 | 27.37 | 27.82 | 27.35 | 27.77 | 105,063 | +0.32(+1.15%) |
Jan 18, 2007 | 27.73 | 27.88 | 27.45 | 27.45 | 111,768 | -0.30(-1.08%) |
Jan 17, 2007 | 28.14 | 28.14 | 27.75 | 27.75 | 158,770 | -0.35(-1.24%) |
Jan 16, 2007 | 28.48 | 28.68 | 28.03 | 28.10 | 102,814 | -0.30(-1.06%) |
Jan 12, 2007 | 28.40 | 28.52 | 28.23 | 28.40 | 56,729 | +0.05(+0.16%) |
Jan 11, 2007 | 28.17 | 28.51 | 28.09 | 28.35 | 95,044 | +0.18(+0.63%) |
Jan 10, 2007 | 27.89 | 28.19 | 27.84 | 28.17 | 83,270 | +0.12(+0.41%) |
Jan 09, 2007 | 28.20 | 28.24 | 27.80 | 28.06 | 92,853 | -0.08(-0.30%) |
Jan 08, 2007 | 28.18 | 28.34 | 27.84 | 28.14 | 86,987 | -0.04(-0.14%) |
Jan 05, 2007 | 28.65 | 28.65 | 28.17 | 28.18 | 186,889 | -0.51(-1.77%) |
Jan 04, 2007 | 28.54 | 28.81 | 28.37 | 28.69 | 142,414 | +0.13(+0.46%) |
Jan 03, 2007 | 28.28 | 28.74 | 28.27 | 28.56 | 219,467 | +0.40(+1.42%) |
Dec 29, 2006 | 28.64 | 28.85 | 28.09 | 28.16 | 203,769 | -0.39(-1.35%) |
Dec 28, 2006 | 28.77 | 28.79 | 28.53 | 28.54 | 57,402 | -0.21(-0.72%) |
Dec 27, 2006 | 28.46 | 28.77 | 28.44 | 28.75 | 114,407 | +0.35(+1.22%) |
Dec 26, 2006 | 27.96 | 28.41 | 27.91 | 28.41 | 133,413 | +0.53(+1.91%) |
Dec 22, 2006 | 27.88 | 28.05 | 27.83 | 27.87 | 58,105 | -0.05(-0.19%) |
Dec 21, 2006 | 27.97 | 28.21 | 27.80 | 27.93 | 76,169 | -0.12(-0.44%) |
Dec 20, 2006 | 28.04 | 28.23 | 27.92 | 28.05 | 71,480 | +0.14(+0.50%) |
Dec 19, 2006 | 27.81 | 28.02 | 27.68 | 27.91 | 104,598 | -0.05(-0.19%) |
Dec 18, 2006 | 28.26 | 28.26 | 27.76 | 27.97 | 131,273 | -0.19(-0.66%) |
Dec 15, 2006 | 28.20 | 28.26 | 28.11 | 28.15 | 363,348 | +0.08(+0.27%) |
Dec 14, 2006 | 28.20 | 28.30 | 28.04 | 28.07 | 99,924 | -0.01(-0.03%) |
Dec 13, 2006 | 28.09 | 28.17 | 27.91 | 28.08 | 87,540 | +0.03(+0.11%) |
Dec 12, 2006 | 28.02 | 28.08 | 27.80 | 28.05 | 217,394 | +0.11(+0.39%) |
Dec 11, 2006 | 27.67 | 28.00 | 27.66 | 27.94 | 422,936 | +0.28(+1.00%) |
Dec 08, 2006 | 27.78 | 27.83 | 27.61 | 27.67 | 337,006 | -0.28(-0.99%) |
Dec 07, 2006 | 28.07 | 28.11 | 27.90 | 27.94 | 51,498 | -0.15(-0.55%) |
Dec 06, 2006 | 28.24 | 28.25 | 27.97 | 28.10 | 86,163 | -0.10(-0.36%) |
Dec 05, 2006 | 28.35 | 28.41 | 28.14 | 28.20 | 140,658 | -0.05(-0.16%) |
Dec 04, 2006 | 28.21 | 28.34 | 28.04 | 28.24 | 144,680 | +0.14(+0.49%) |
Dec 01, 2006 | 28.31 | 28.40 | 27.73 | 28.11 | 115,370 | -0.26(-0.92%) |
Nov 30, 2006 | 28.39 | 28.53 | 28.12 | 28.37 | 140,547 | -0.11(-0.38%) |
Nov 29, 2006 | 28.52 | 28.53 | 28.16 | 28.48 | 171,095 | +0.05(+0.19%) |
Nov 28, 2006 | 28.27 | 28.44 | 28.16 | 28.42 | 111,906 | +0.09(+0.33%) |
Nov 27, 2006 | 28.89 | 28.98 | 28.26 | 28.33 | 130,142 | -0.62(-2.16%) |
Nov 24, 2006 | 28.98 | 29.03 | 28.77 | 28.95 | 23,644 | -0.05(-0.16%) |
Nov 22, 2006 | 29.17 | 29.17 | 28.88 | 29.00 | 46,984 | -0.13(-0.45%) |
Nov 21, 2006 | 29.19 | 29.19 | 28.95 | 29.13 | 63,596 | -0.05(-0.19%) |
Nov 20, 2006 | 29.15 | 29.19 | 28.96 | 29.18 | 118,483 | +0.10(+0.34%) |
Nov 17, 2006 | 29.30 | 29.30 | 28.99 | 29.08 | 139,903 | -0.22(-0.74%) |
Nov 16, 2006 | 29.18 | 29.34 | 29.08 | 29.30 | 72,021 | +0.01(+0.03%) |
Nov 15, 2006 | 29.10 | 29.31 | 29.01 | 29.29 | 123,732 | +0.16(+0.56%) |
Nov 14, 2006 | 28.80 | 29.13 | 28.63 | 29.13 | 344,791 | +0.22(+0.75%) |
Nov 13, 2006 | 28.48 | 29.07 | 28.44 | 28.91 | 161,293 | +0.40(+1.41%) |
Nov 10, 2006 | 28.31 | 28.51 | 28.31 | 28.51 | 126,890 | +0.15(+0.52%) |
Nov 09, 2006 | 28.63 | 28.65 | 28.23 | 28.37 | 176,432 | -0.22(-0.78%) |
Nov 08, 2006 | 28.24 | 28.78 | 28.11 | 28.59 | 159,299 | +0.30(+1.06%) |
Nov 07, 2006 | 28.14 | 28.65 | 28.14 | 28.29 | 127,907 | +0.10(+0.36%) |
Nov 06, 2006 | 27.63 | 28.21 | 27.49 | 28.19 | 135,210 | +0.60(+2.18%) |
Nov 03, 2006 | 27.38 | 27.64 | 27.38 | 27.59 | 229,153 | +0.31(+1.13%) |
Nov 02, 2006 | 27.44 | 27.63 | 27.24 | 27.28 | 201,472 | -0.18(-0.65%) |
Nov 01, 2006 | 27.80 | 28.09 | 27.41 | 27.46 | 445,191 | -0.20(-0.72%) |
Oct 31, 2006 | 27.88 | 27.93 | 27.63 | 27.66 | 204,538 | -0.22(-0.80%) |
Oct 30, 2006 | 27.61 | 27.97 | 27.57 | 27.88 | 134,846 | +0.15(+0.56%) |
Oct 27, 2006 | 27.89 | 27.96 | 27.73 | 27.73 | 259,127 | -0.29(-1.05%) |
Oct 26, 2006 | 28.08 | 28.19 | 27.78 | 28.02 | 251,537 | +0.08(+0.28%) |
Oct 25, 2006 | 28.48 | 28.54 | 27.80 | 27.94 | 222,442 | -0.51(-1.79%) |
Oct 24, 2006 | 28.54 | 28.77 | 28.44 | 28.45 | 418,998 | -0.30(-1.05%) |
Oct 23, 2006 | 28.39 | 28.81 | 28.28 | 28.75 | 86,705 | +0.21(+0.73%) |
Oct 20, 2006 | 28.64 | 28.64 | 28.35 | 28.54 | 133,150 | +0.01(+0.03%) |
Oct 19, 2006 | 28.42 | 28.61 | 28.40 | 28.54 | 146,903 | -0.02(-0.05%) |
Oct 18, 2006 | 28.69 | 28.73 | 28.38 | 28.55 | 150,857 | +0.05(+0.19%) |
Oct 17, 2006 | 28.41 | 28.63 | 28.25 | 28.50 | 90,708 | -0.12(-0.40%) |
Oct 16, 2006 | 28.77 | 28.77 | 28.54 | 28.61 | 121,218 | -0.08(-0.27%) |
Oct 13, 2006 | 28.73 | 28.75 | 28.58 | 28.69 | 121,902 | +0.04(+0.13%) |
Oct 12, 2006 | 28.20 | 28.66 | 28.08 | 28.65 | 128,489 | +0.52(+1.84%) |
Oct 11, 2006 | 28.44 | 28.44 | 28.01 | 28.14 | 172,992 | -0.32(-1.11%) |
Oct 10, 2006 | 28.58 | 28.62 | 28.32 | 28.45 | 86,130 | -0.18(-0.62%) |
Oct 09, 2006 | 28.34 | 28.68 | 28.17 | 28.63 | 71,622 | +0.23(+0.81%) |
Oct 06, 2006 | 28.42 | 28.54 | 28.18 | 28.40 | 84,032 | -0.17(-0.59%) |
Oct 05, 2006 | 28.49 | 28.58 | 28.19 | 28.57 | 121,519 | +0.13(+0.46%) |
Oct 04, 2006 | 27.94 | 28.46 | 27.88 | 28.44 | 117,714 | +0.52(+1.88%) |
Oct 03, 2006 | 27.77 | 28.08 | 27.61 | 27.91 | 158,385 | -0.08(-0.28%) |
Oct 02, 2006 | 28.25 | 28.37 | 27.80 | 27.99 | 140,668 | -0.22(-0.77%) |
Sep 29, 2006 | 28.47 | 28.47 | 28.21 | 28.21 | 121,655 | -0.19(-0.65%) |
Sep 28, 2006 | 28.42 | 28.59 | 28.22 | 28.39 | 108,838 | -0.07(-0.24%) |
Sep 27, 2006 | 28.41 | 28.61 | 28.23 | 28.46 | 95,388 | +0.05(+0.19%) |
Sep 26, 2006 | 28.24 | 28.44 | 28.00 | 28.41 | 185,954 | +0.24(+0.85%) |
Sep 25, 2006 | 27.73 | 28.38 | 27.67 | 28.17 | 63,386 | +0.40(+1.44%) |
Sep 22, 2006 | 27.87 | 27.89 | 27.50 | 27.77 | 74,106 | -0.24(-0.85%) |
Sep 21, 2006 | 28.32 | 28.34 | 27.87 | 28.00 | 114,792 | -0.16(-0.58%) |
Sep 20, 2006 | 27.69 | 28.29 | 27.69 | 28.17 | 135,486 | +0.71(+2.58%) |
Sep 19, 2006 | 27.71 | 27.80 | 27.35 | 27.46 | 323,873 | -0.31(-1.11%) |
Sep 18, 2006 | 27.41 | 27.80 | 27.27 | 27.77 | 188,678 | +0.20(+0.73%) |
Sep 15, 2006 | 27.26 | 27.61 | 27.13 | 27.57 | 387,868 | +0.50(+1.85%) |
Sep 14, 2006 | 26.99 | 27.09 | 26.66 | 27.06 | 89,024 | -0.08(-0.28%) |
Sep 13, 2006 | 26.97 | 27.17 | 26.69 | 27.14 | 67,678 | +0.25(+0.92%) |
Sep 12, 2006 | 26.35 | 27.15 | 26.25 | 26.89 | 101,568 | +0.62(+2.38%) |
Sep 11, 2006 | 26.18 | 26.46 | 26.16 | 26.27 | 85,313 | -0.08(-0.32%) |
Sep 08, 2006 | 26.49 | 26.50 | 26.19 | 26.35 | 94,514 | +0.00(+0.00%) |
Sep 07, 2006 | 26.68 | 26.82 | 26.35 | 26.35 | 97,890 | -0.49(-1.84%) |
Sep 06, 2006 | 26.92 | 27.11 | 26.74 | 26.85 | 77,535 | -0.29(-1.08%) |
Sep 05, 2006 | 26.92 | 27.24 | 26.92 | 27.14 | 176,415 | +0.18(+0.66%) |
Sep 01, 2006 | 26.99 | 27.03 | 26.81 | 26.96 | 104,377 | +0.07(+0.26%) |
Aug 31, 2006 | 26.55 | 26.94 | 26.55 | 26.89 | 333,674 | +0.25(+0.96%) |
Aug 30, 2006 | 26.55 | 26.73 | 26.42 | 26.64 | 144,485 | +0.15(+0.55%) |
Aug 29, 2006 | 26.24 | 26.50 | 25.98 | 26.49 | 137,488 | +0.38(+1.45%) |
Aug 28, 2006 | 26.03 | 26.25 | 25.81 | 26.12 | 90,449 | +0.19(+0.71%) |
Aug 25, 2006 | 25.93 | 26.07 | 25.81 | 25.93 | 44,181 | -0.12(-0.44%) |
Aug 24, 2006 | 26.18 | 26.25 | 25.91 | 26.05 | 61,056 | +0.00(+0.00%) |
Aug 23, 2006 | 26.28 | 26.45 | 25.97 | 26.05 | 81,142 | -0.29(-1.11%) |
Aug 22, 2006 | 26.19 | 26.50 | 26.17 | 26.34 | 101,589 | +0.06(+0.23%) |
Aug 21, 2006 | 26.43 | 26.47 | 26.17 | 26.28 | 83,949 | -0.31(-1.16%) |
Aug 18, 2006 | 26.79 | 26.79 | 26.37 | 26.59 | 56,912 | -0.06(-0.23%) |
Aug 17, 2006 | 26.56 | 26.87 | 26.51 | 26.65 | 64,494 | -0.05(-0.17%) |
Aug 16, 2006 | 26.42 | 26.71 | 26.22 | 26.69 | 198,384 | +0.38(+1.44%) |
Aug 15, 2006 | 26.19 | 26.35 | 26.06 | 26.32 | 62,627 | +0.52(+2.03%) |
Aug 14, 2006 | 25.83 | 26.18 | 25.76 | 25.79 | 74,879 | +0.12(+0.45%) |
Aug 11, 2006 | 25.73 | 25.76 | 25.48 | 25.68 | 180,161 | -0.09(-0.36%) |
Aug 10, 2006 | 25.59 | 26.01 | 25.51 | 25.77 | 371,124 | +0.08(+0.30%) |
Aug 09, 2006 | 26.30 | 26.38 | 25.64 | 25.69 | 103,262 | -0.35(-1.33%) |
Aug 08, 2006 | 26.56 | 26.60 | 25.98 | 26.04 | 159,407 | -0.36(-1.37%) |
Aug 07, 2006 | 26.40 | 26.66 | 26.32 | 26.40 | 90,663 | -0.17(-0.64%) |
Aug 04, 2006 | 26.82 | 27.05 | 26.37 | 26.57 | 177,800 | -0.12(-0.43%) |
Aug 03, 2006 | 26.28 | 26.74 | 26.28 | 26.69 | 225,659 | +0.19(+0.70%) |
Aug 02, 2006 | 26.21 | 26.66 | 26.17 | 26.50 | 132,355 | +0.49(+1.87%) |
Aug 01, 2006 | 26.32 | 26.46 | 25.91 | 26.01 | 105,065 | -0.49(-1.86%) |
Jul 31, 2006 | 26.62 | 26.67 | 26.26 | 26.51 | 224,336 | +0.03(+0.12%) |
Jul 28, 2006 | 26.41 | 26.58 | 26.12 | 26.48 | 216,160 | +0.25(+0.94%) |
Jul 27, 2006 | 26.65 | 26.70 | 26.01 | 26.23 | 177,644 | -0.32(-1.22%) |
Jul 26, 2006 | 26.25 | 26.69 | 26.01 | 26.55 | 146,117 | +0.15(+0.55%) |
Jul 25, 2006 | 25.88 | 26.42 | 25.82 | 26.41 | 99,461 | +0.29(+1.09%) |
Jul 24, 2006 | 25.32 | 26.13 | 25.40 | 26.12 | 91,699 | +0.80(+3.17%) |
Jul 21, 2006 | 25.32 | 25.51 | 25.06 | 25.32 | 125,419 | -0.15(-0.61%) |
Jul 20, 2006 | 26.28 | 26.36 | 25.48 | 25.48 | 73,777 | -0.85(-3.22%) |
Jul 19, 2006 | 25.67 | 26.35 | 25.64 | 26.32 | 111,580 | +0.77(+3.02%) |
Jul 18, 2006 | 25.07 | 25.58 | 24.87 | 25.55 | 127,060 | +0.59(+2.38%) |
Jul 17, 2006 | 24.83 | 25.04 | 24.77 | 24.96 | 128,962 | +0.08(+0.31%) |
Jul 14, 2006 | 24.72 | 24.94 | 24.63 | 24.88 | 220,166 | +0.16(+0.66%) |
Jul 13, 2006 | 24.91 | 24.94 | 24.53 | 24.72 | 187,878 | -0.29(-1.17%) |
Jul 12, 2006 | 25.44 | 25.56 | 24.97 | 25.01 | 104,659 | -0.53(-2.08%) |
Jul 11, 2006 | 25.38 | 25.54 | 25.11 | 25.54 | 148,027 | +0.06(+0.24%) |
Jul 10, 2006 | 25.63 | 25.74 | 25.35 | 25.48 | 69,325 | -0.05(-0.18%) |
Jul 07, 2006 | 25.71 | 25.98 | 25.46 | 25.53 | 150,121 | -0.31(-1.19%) |
Jul 06, 2006 | 25.83 | 25.98 | 25.69 | 25.84 | 96,693 | +0.01(+0.03%) |
Jul 05, 2006 | 25.49 | 25.93 | 25.49 | 25.83 | 150,126 | -0.02(-0.09%) |