Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.10 | 26.15 | 26.10 | 26.10 | 427 | +0.85(+3.37%) |
May 30, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
May 29, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) |
May 25, 2007 | 25.25 | 25.25 | 25.25 | 25.25 | 104 | -1.55(-5.78%) |
May 24, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
May 23, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
May 22, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
May 21, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
May 18, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
May 17, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
May 16, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
May 15, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 149 | +0.00(+0.00%) |
May 14, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
May 11, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 150 | -0.35(-1.29%) |
May 10, 2007 | 27.15 | 27.15 | 27.15 | 27.15 | 200 | -0.40(-1.45%) |
May 09, 2007 | 27.55 | 27.55 | 27.55 | 27.55 | 1,133 | +0.20(+0.73%) |
May 08, 2007 | 27.35 | 27.35 | 27.35 | 27.35 | 657 | -0.80(-2.84%) |
May 07, 2007 | 28.15 | 28.15 | 28.15 | 28.15 | 100 | +1.40(+5.23%) |
May 04, 2007 | 26.75 | 26.75 | 26.75 | 26.75 | 2,163 | -0.15(-0.56%) |
May 03, 2007 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
May 02, 2007 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
May 01, 2007 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 26.90 | 26.95 | 26.90 | 26.90 | 1,181 | -0.05(-0.19%) |
Apr 25, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 26.95 | 26.95 | 26.95 | 26.95 | 150 | +0.85(+3.26%) |
Apr 23, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 26.10 | 26.10 | 26.10 | 26.10 | 1,835 | -0.90(-3.33%) |
Apr 11, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 4,000 | -0.30(-1.10%) |
Apr 09, 2007 | 27.30 | 27.30 | 27.30 | 27.30 | 110 | +0.45(+1.68%) |
Apr 05, 2007 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 26.85 | 26.85 | 26.60 | 26.85 | 18,880 | +0.90(+3.47%) |
Apr 03, 2007 | 25.95 | 25.95 | 25.55 | 25.95 | 73,722 | -0.05(-0.19%) |
Apr 02, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 26.00 | 26.10 | 26.00 | 26.00 | 1,535 | -0.35(-1.33%) |
Mar 27, 2007 | 26.35 | 26.35 | 26.35 | 26.35 | 110 | -1.25(-4.53%) |
Mar 26, 2007 | 27.60 | 27.60 | 27.60 | 27.60 | 125 | -0.30(-1.08%) |
Mar 23, 2007 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 27.90 | 27.90 | 27.45 | 27.90 | 558 | +0.00(+0.00%) |
Mar 21, 2007 | 27.90 | 27.90 | 27.80 | 27.90 | 600 | +0.15(+0.54%) |
Mar 20, 2007 | 27.75 | 27.75 | 27.40 | 27.75 | 11,206 | +0.60(+2.21%) |
Mar 19, 2007 | 27.15 | 27.15 | 26.60 | 27.15 | 5,940 | +0.60(+2.26%) |
Mar 16, 2007 | 26.55 | 26.55 | 26.55 | 26.55 | 8,056 | -0.45(-1.67%) |
Mar 15, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | +1.40(+5.47%) |
Mar 14, 2007 | 25.60 | 25.60 | 25.60 | 25.60 | 345 | -1.00(-3.76%) |
Mar 13, 2007 | 27.10 | 26.95 | 26.60 | 26.60 | 3,000 | -0.50(-1.85%) |
Mar 12, 2007 | 27.10 | 27.10 | 27.10 | 27.10 | 22,085 | +0.45(+1.69%) |
Mar 09, 2007 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 26.65 | 26.65 | 26.65 | 26.65 | 133 | -0.05(-0.19%) |
Mar 07, 2007 | 26.70 | 26.70 | 26.70 | 26.70 | 19,142 | -0.25(-0.93%) |
Mar 06, 2007 | 26.95 | 26.95 | 26.70 | 26.95 | 3,900 | +0.55(+2.08%) |
Mar 05, 2007 | 26.40 | 26.50 | 26.40 | 26.40 | 10,900 | -0.35(-1.31%) |
Mar 02, 2007 | 27.00 | 27.40 | 26.75 | 26.75 | 20,701 | -0.25(-0.93%) |
Mar 01, 2007 | 27.00 | 27.15 | 27.00 | 27.00 | 469 | -0.50(-1.82%) |
Feb 28, 2007 | 27.50 | 27.50 | 27.50 | 27.50 | 345 | -0.70(-2.48%) |
Feb 27, 2007 | 28.20 | 28.75 | 28.20 | 28.20 | 3,285 | +0.50(+1.81%) |
Feb 26, 2007 | 27.70 | 27.70 | 27.70 | 27.70 | 525 | -0.80(-2.81%) |
Feb 23, 2007 | 28.50 | 28.55 | 28.50 | 28.50 | 1,540 | -0.25(-0.87%) |
Feb 22, 2007 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | -0.25(-0.86%) |
Feb 21, 2007 | 29.00 | 29.55 | 29.00 | 29.00 | 3,235 | -0.50(-1.69%) |
Feb 20, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 320 | -0.15(-0.51%) |
Feb 16, 2007 | 29.65 | 29.65 | 28.95 | 29.65 | 575 | +1.10(+3.85%) |
Feb 15, 2007 | 28.55 | 28.60 | 28.55 | 28.55 | 652 | +0.80(+2.88%) |
Feb 14, 2007 | 27.75 | 27.75 | 27.70 | 27.75 | 345 | +0.15(+0.54%) |
Feb 13, 2007 | 27.60 | 28.05 | 27.40 | 27.60 | 2,855 | +0.35(+1.28%) |
Feb 12, 2007 | 27.75 | 27.25 | 27.25 | 27.25 | 1,430 | -0.50(-1.80%) |
Feb 09, 2007 | 27.75 | 27.75 | 27.75 | 27.75 | 1,850 | +0.90(+3.35%) |
Feb 08, 2007 | 26.85 | 26.85 | 26.85 | 26.85 | 325 | -0.05(-0.19%) |
Feb 07, 2007 | 26.90 | 27.40 | 26.80 | 26.90 | 1,410 | +0.00(+0.00%) |
Feb 06, 2007 | 26.90 | 27.35 | 26.90 | 26.90 | 1,242 | +0.55(+2.09%) |
Feb 05, 2007 | 26.35 | 26.35 | 26.35 | 26.35 | 4,090 | -0.90(-3.30%) |
Feb 02, 2007 | 27.25 | 27.25 | 26.60 | 27.25 | 930 | +0.45(+1.68%) |
Feb 01, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 106 | +0.30(+1.13%) |
Jan 31, 2007 | 26.50 | 26.50 | 26.50 | 26.50 | 290 | -0.35(-1.30%) |
Jan 30, 2007 | 26.85 | 26.85 | 26.85 | 26.85 | 448 | -0.13(-0.48%) |
Jan 29, 2007 | 26.98 | 27.06 | 26.98 | 26.98 | 10,000 | +0.38(+1.43%) |
Jan 26, 2007 | 26.60 | 26.60 | 26.60 | 26.60 | 4,740 | -0.65(-2.39%) |
Jan 25, 2007 | 27.25 | 27.50 | 26.85 | 27.25 | 3,090 | -0.85(-3.02%) |
Jan 24, 2007 | 28.10 | 28.10 | 27.95 | 28.10 | 3,497 | +0.50(+1.81%) |
Jan 23, 2007 | 27.60 | 27.60 | 27.60 | 27.60 | 1,440 | +0.25(+0.91%) |
Jan 22, 2007 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 27.35 | 27.35 | 27.35 | 27.35 | 130 | -0.80(-2.84%) |
Jan 18, 2007 | 28.15 | 28.50 | 27.85 | 28.15 | 1,913 | +0.35(+1.26%) |
Jan 17, 2007 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 27.80 | 27.80 | 27.80 | 27.80 | 410 | +0.50(+1.83%) |
Jan 12, 2007 | 27.30 | 27.85 | 27.30 | 27.30 | 9,695 | -0.10(-0.36%) |
Jan 11, 2007 | 27.40 | 27.40 | 26.75 | 27.40 | 398 | +0.40(+1.48%) |
Jan 10, 2007 | 27.00 | 27.00 | 27.00 | 27.00 | 130 | -0.85(-3.05%) |
Jan 09, 2007 | 27.85 | 28.40 | 27.80 | 27.85 | 41,930 | -0.10(-0.36%) |
Jan 08, 2007 | 27.95 | 27.95 | 27.90 | 27.95 | 740 | +0.10(+0.36%) |
Jan 05, 2007 | 27.85 | 28.15 | 27.85 | 27.85 | 660 | -0.40(-1.42%) |
Jan 04, 2007 | 28.30 | 28.30 | 28.25 | 28.25 | 3,780 | -0.05(-0.18%) |
Jan 03, 2007 | 28.30 | 28.30 | 28.30 | 28.30 | 445 | +0.05(+0.18%) |
Dec 29, 2006 | 28.25 | 28.75 | 28.25 | 28.25 | 360 | -0.35(-1.22%) |
Dec 28, 2006 | 28.60 | 28.60 | 28.00 | 28.60 | 813 | -0.05(-0.17%) |
Dec 27, 2006 | 28.65 | 28.65 | 28.65 | 28.65 | 865 | +0.90(+3.24%) |
Dec 26, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 165 | -0.35(-1.25%) |
Dec 22, 2006 | 28.10 | 28.15 | 28.10 | 28.10 | 1,850 | -0.40(-1.40%) |
Dec 21, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 130 | +0.55(+1.97%) |
Dec 20, 2006 | 27.95 | 27.95 | 27.95 | 27.95 | 1,015 | +0.55(+2.01%) |
Dec 19, 2006 | 27.40 | 27.40 | 27.40 | 27.40 | 400 | -0.35(-1.26%) |
Dec 18, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 990 | -0.05(-0.18%) |
Dec 15, 2006 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | +0.00(+0.00%) |
Dec 14, 2006 | 27.80 | 27.80 | 27.80 | 27.80 | 17,055 | -0.05(-0.18%) |
Dec 13, 2006 | 27.85 | 27.85 | 27.85 | 27.85 | 1,227 | +0.25(+0.91%) |
Dec 12, 2006 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 27.60 | 27.60 | 27.60 | 27.60 | 180 | +0.25(+0.91%) |
Dec 07, 2006 | 27.35 | 27.80 | 27.35 | 27.35 | 1,192 | +0.65(+2.43%) |
Dec 06, 2006 | 26.70 | 26.70 | 26.70 | 26.70 | 394 | +0.20(+0.75%) |
Dec 05, 2006 | 26.50 | 26.50 | 26.50 | 26.50 | 1,225 | -0.35(-1.30%) |
Dec 04, 2006 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 26.85 | 26.85 | 26.85 | 26.85 | 315 | +0.35(+1.32%) |
Nov 30, 2006 | 26.50 | 26.51 | 26.48 | 26.50 | 13,694 | +0.40(+1.53%) |
Nov 29, 2006 | 26.10 | 26.25 | 26.10 | 26.10 | 3,312 | +0.40(+1.56%) |
Nov 28, 2006 | 25.70 | 25.70 | 25.70 | 25.70 | 275 | +0.35(+1.38%) |
Nov 27, 2006 | 25.35 | 25.60 | 25.35 | 25.35 | 1,715 | -0.30(-1.17%) |
Nov 24, 2006 | 25.65 | 26.25 | 25.65 | 25.65 | 1,954 | -0.20(-0.77%) |
Nov 22, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 1,065 | +0.55(+2.17%) |
Nov 21, 2006 | 25.30 | 25.30 | 25.30 | 25.30 | 1,000 | -0.05(-0.20%) |
Nov 20, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 635 | -0.50(-1.93%) |
Nov 17, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 2,905 | +0.35(+1.37%) |
Nov 16, 2006 | 25.50 | 25.95 | 25.50 | 25.50 | 1,796 | +0.20(+0.79%) |
Nov 15, 2006 | 25.30 | 25.30 | 25.30 | 25.30 | 440 | +0.05(+0.20%) |
Nov 14, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 120 | +0.50(+2.02%) |
Nov 13, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 522 | -0.45(-1.79%) |
Nov 10, 2006 | 25.20 | 25.20 | 25.20 | 25.20 | 133 | +0.35(+1.41%) |
Nov 09, 2006 | 24.85 | 24.85 | 24.80 | 24.85 | 210 | -0.30(-1.19%) |
Nov 08, 2006 | 25.15 | 25.15 | 25.15 | 25.15 | 155 | -0.25(-0.98%) |
Nov 07, 2006 | 25.40 | 25.70 | 25.40 | 25.40 | 2,134 | +0.15(+0.59%) |
Nov 06, 2006 | 25.25 | 25.25 | 24.95 | 25.25 | 8,310 | -0.15(-0.59%) |
Nov 03, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | +0.30(+1.20%) |
Nov 02, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 110 | -0.15(-0.59%) |
Nov 01, 2006 | 25.25 | 25.80 | 25.25 | 25.25 | 3,078 | -0.30(-1.17%) |
Oct 31, 2006 | 25.55 | 25.55 | 25.55 | 25.55 | 200 | +0.15(+0.59%) |
Oct 30, 2006 | 25.40 | 25.95 | 25.40 | 25.40 | 590 | -0.50(-1.93%) |
Oct 27, 2006 | 25.90 | 25.95 | 25.90 | 25.90 | 2,375 | +0.05(+0.19%) |
Oct 26, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 150 | -0.30(-1.15%) |
Oct 25, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 205 | +0.95(+3.77%) |
Oct 24, 2006 | 25.20 | 25.70 | 25.20 | 25.20 | 10,153 | -0.15(-0.59%) |
Oct 23, 2006 | 25.30 | 25.35 | 25.35 | 25.35 | 1,000 | +0.05(+0.20%) |
Oct 20, 2006 | 25.30 | 25.30 | 25.30 | 25.30 | 1,620 | +0.15(+0.60%) |
Oct 19, 2006 | 25.15 | 25.15 | 25.15 | 25.15 | 200 | +0.45(+1.81%) |
Oct 18, 2006 | 24.70 | 24.70 | 24.70 | 24.70 | 599 | -0.60(-2.36%) |
Oct 17, 2006 | 25.30 | 25.65 | 25.30 | 25.30 | 351 | +0.30(+1.20%) |
Oct 16, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 3,530 | +0.65(+2.67%) |
Oct 13, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 170 | +0.35(+1.46%) |
Oct 12, 2006 | 24.00 | 24.20 | 24.00 | 24.00 | 1,620 | -0.10(-0.41%) |
Oct 11, 2006 | 24.10 | 24.10 | 24.10 | 24.10 | 170 | -0.40(-1.63%) |
Oct 10, 2006 | 24.50 | 24.50 | 24.50 | 24.50 | 1,705 | -0.50(-2.00%) |
Oct 09, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 220 | -0.70(-2.72%) |
Oct 06, 2006 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 25.70 | 25.70 | 25.15 | 25.70 | 1,600 | +0.75(+3.01%) |
Oct 04, 2006 | 24.95 | 24.95 | 24.55 | 24.95 | 1,375 | +0.20(+0.81%) |
Oct 03, 2006 | 24.75 | 24.97 | 24.75 | 24.75 | 14,209 | -0.65(-2.56%) |
Oct 02, 2006 | 25.40 | 25.40 | 25.20 | 25.40 | 3,633 | +1.00(+4.10%) |
Sep 29, 2006 | 24.40 | 24.40 | 24.40 | 24.40 | 184 | -0.85(-3.37%) |
Sep 28, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 162 | +0.10(+0.40%) |
Sep 27, 2006 | 25.15 | 25.15 | 24.65 | 25.15 | 7,820 | +0.55(+2.24%) |
Sep 26, 2006 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 24.60 | 25.20 | 24.55 | 24.60 | 1,470 | -0.85(-3.34%) |
Sep 21, 2006 | 25.45 | 25.50 | 24.90 | 25.45 | 9,871 | +1.10(+4.52%) |
Sep 20, 2006 | 24.35 | 24.85 | 24.30 | 24.35 | 2,410 | -0.75(-2.99%) |
Sep 19, 2006 | 25.10 | 25.10 | 24.60 | 25.10 | 1,660 | +0.80(+3.29%) |
Sep 18, 2006 | 24.30 | 24.75 | 24.30 | 24.30 | 1,030 | -0.45(-1.82%) |
Sep 15, 2006 | 24.75 | 24.85 | 24.45 | 24.75 | 1,928 | +0.35(+1.43%) |
Sep 14, 2006 | 24.40 | 24.40 | 24.40 | 24.40 | 1,635 | +0.75(+3.17%) |
Sep 13, 2006 | 23.65 | 23.70 | 23.10 | 23.65 | 3,280 | -0.05(-0.21%) |
Sep 12, 2006 | 23.70 | 23.70 | 23.00 | 23.70 | 4,237 | -0.15(-0.63%) |
Sep 11, 2006 | 23.85 | 23.85 | 23.35 | 23.85 | 4,085 | -0.30(-1.24%) |
Sep 08, 2006 | 24.15 | 24.20 | 24.15 | 24.15 | 1,464 | -0.20(-0.82%) |
Sep 07, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 1,895 | -0.45(-1.81%) |
Sep 06, 2006 | 24.80 | 24.85 | 24.80 | 24.80 | 3,728 | +0.05(+0.20%) |
Sep 05, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 950 | +1.35(+5.77%) |
Sep 01, 2006 | 23.40 | 23.75 | 23.30 | 23.40 | 2,652 | +0.05(+0.21%) |
Aug 31, 2006 | 23.35 | 23.65 | 23.20 | 23.35 | 2,553 | +0.35(+1.52%) |
Aug 30, 2006 | 23.00 | 23.55 | 23.00 | 23.00 | 326 | -0.80(-3.36%) |
Aug 29, 2006 | 23.80 | 23.80 | 23.30 | 23.80 | 4,747 | +0.60(+2.59%) |
Aug 28, 2006 | 23.20 | 23.20 | 22.65 | 23.20 | 6,635 | +0.45(+1.98%) |
Aug 25, 2006 | 22.75 | 23.30 | 22.75 | 22.75 | 855 | -0.75(-3.19%) |
Aug 24, 2006 | 23.50 | 23.65 | 23.15 | 23.50 | 3,310 | -0.45(-1.88%) |
Aug 23, 2006 | 23.95 | 23.95 | 23.95 | 23.95 | 335 | -0.30(-1.24%) |
Aug 22, 2006 | 24.25 | 24.35 | 23.85 | 24.25 | 1,000 | +0.25(+1.04%) |
Aug 21, 2006 | 24.00 | 24.40 | 24.00 | 24.00 | 1,795 | -0.20(-0.83%) |
Aug 18, 2006 | 24.20 | 24.75 | 24.20 | 24.20 | 1,112 | -0.40(-1.63%) |
Aug 17, 2006 | 24.60 | 24.60 | 24.55 | 24.60 | 1,711 | +0.55(+2.29%) |
Aug 16, 2006 | 24.05 | 24.05 | 23.65 | 24.05 | 815 | +0.55(+2.34%) |
Aug 15, 2006 | 23.50 | 23.50 | 23.45 | 23.50 | 2,256 | +0.05(+0.21%) |
Aug 14, 2006 | 23.45 | 23.45 | 23.45 | 23.45 | 6,015 | +0.65(+2.85%) |
Aug 11, 2006 | 22.80 | 23.05 | 22.80 | 22.80 | 3,855 | -0.70(-2.98%) |
Aug 10, 2006 | 23.50 | 23.50 | 23.00 | 23.50 | 10,147 | -0.10(-0.42%) |
Aug 09, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 1,459 | +0.00(+0.00%) |
Aug 08, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 3,885 | +0.00(+0.00%) |
Aug 07, 2006 | 23.60 | 23.65 | 23.60 | 23.60 | 2,011 | -1.00(-4.07%) |
Aug 04, 2006 | 24.60 | 24.60 | 24.60 | 24.60 | 615 | -0.10(-0.40%) |
Aug 03, 2006 | 24.70 | 24.70 | 24.70 | 24.70 | 301 | +0.05(+0.20%) |
Aug 02, 2006 | 24.65 | 24.65 | 24.65 | 24.65 | 330 | -0.15(-0.60%) |
Aug 01, 2006 | 24.80 | 25.00 | 24.50 | 24.80 | 5,855 | -0.75(-2.94%) |
Jul 31, 2006 | 25.55 | 25.55 | 25.00 | 25.55 | 455 | -0.20(-0.78%) |
Jul 28, 2006 | 25.75 | 25.75 | 25.35 | 25.75 | 3,340 | +1.35(+5.53%) |
Jul 27, 2006 | 24.40 | 24.50 | 24.05 | 24.40 | 2,990 | +0.85(+3.61%) |
Jul 26, 2006 | 23.55 | 23.55 | 23.10 | 23.55 | 3,042 | -0.10(-0.42%) |
Jul 25, 2006 | 23.65 | 23.65 | 23.25 | 23.65 | 2,140 | +0.15(+0.64%) |
Jul 24, 2006 | 23.50 | 23.50 | 23.30 | 23.50 | 3,898 | +0.00(+0.00%) |
Jul 21, 2006 | 23.50 | 23.50 | 23.50 | 23.50 | 965 | +0.35(+1.51%) |
Jul 20, 2006 | 23.15 | 23.80 | 23.15 | 23.15 | 2,068 | -0.10(-0.43%) |
Jul 19, 2006 | 23.25 | 23.25 | 23.00 | 23.25 | 2,737 | +0.60(+2.65%) |
Jul 18, 2006 | 22.65 | 22.65 | 22.65 | 22.65 | 384 | -0.30(-1.31%) |
Jul 17, 2006 | 22.95 | 22.95 | 22.55 | 22.95 | 2,331 | +0.15(+0.66%) |
Jul 14, 2006 | 22.80 | 23.15 | 22.80 | 22.80 | 9,707 | -0.90(-3.80%) |
Jul 13, 2006 | 23.70 | 23.70 | 23.70 | 23.70 | 440 | -0.10(-0.42%) |
Jul 12, 2006 | 23.80 | 23.85 | 23.80 | 23.80 | 2,007 | -0.80(-3.25%) |
Jul 11, 2006 | 24.90 | 24.60 | 24.19 | 24.60 | 9,877 | -0.30(-1.20%) |
Jul 10, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 878 | +0.20(+0.81%) |
Jul 07, 2006 | 24.70 | 25.00 | 24.70 | 24.70 | 1,350 | -0.25(-1.00%) |
Jul 06, 2006 | 24.95 | 24.95 | 24.95 | 24.95 | 1,535 | +0.35(+1.42%) |
Jul 05, 2006 | 24.60 | 24.80 | 24.30 | 24.60 | 4,885 | -0.75(-2.96%) |
Jul 03, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 3,954 | -0.20(-0.78%) |
Jun 30, 2006 | 25.55 | 25.55 | 25.05 | 25.55 | 5,018 | +0.50(+2.00%) |
Jun 29, 2006 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.25(+1.01%) |
Jun 28, 2006 | 24.80 | 24.85 | 24.25 | 24.80 | 2,675 | -0.10(-0.40%) |
Jun 27, 2006 | 24.90 | 24.95 | 24.45 | 24.90 | 24,094 | +0.05(+0.20%) |
Jun 23, 2006 | 24.85 | 24.85 | 24.85 | 24.85 | 1,305 | -0.30(-1.19%) |
Jun 22, 2006 | 25.15 | 25.25 | 24.65 | 25.15 | 2,694 | +0.15(+0.60%) |
Jun 21, 2006 | 25.00 | 25.00 | 24.75 | 25.00 | 2,975 | +0.15(+0.60%) |
Jun 20, 2006 | 24.85 | 24.85 | 24.75 | 24.85 | 3,531 | -0.30(-1.19%) |
Jun 19, 2006 | 25.15 | 25.15 | 25.15 | 25.15 | 559 | -0.30(-1.18%) |
Jun 16, 2006 | 25.45 | 25.45 | 24.90 | 25.45 | 1,698 | +0.80(+3.25%) |
Jun 15, 2006 | 24.65 | 25.40 | 24.65 | 24.65 | 6,241 | +0.60(+2.49%) |
Jun 14, 2006 | 24.05 | 24.55 | 24.05 | 24.05 | 719 | +0.20(+0.84%) |
Jun 13, 2006 | 23.85 | 24.10 | 23.85 | 23.85 | 6,424 | -2.05(-7.92%) |
Jun 12, 2006 | 25.90 | 25.90 | 24.85 | 25.90 | 3,498 | +1.40(+5.71%) |
Jun 09, 2006 | 24.50 | 25.00 | 24.50 | 24.50 | 31,877 | +0.15(+0.62%) |
Jun 08, 2006 | 24.35 | 24.35 | 24.00 | 24.35 | 2,843 | -0.75(-2.99%) |
Jun 07, 2006 | 25.10 | 25.60 | 25.10 | 25.10 | 2,107 | -1.75(-6.52%) |
Jun 06, 2006 | 26.85 | 26.95 | 26.85 | 26.85 | 3,189 | -0.90(-3.24%) |
Jun 05, 2006 | 27.75 | 27.80 | 27.20 | 27.75 | 11,748 | -0.70(-2.46%) |
Jun 02, 2006 | 28.45 | 28.45 | 28.45 | 28.45 | 12,445 | +1.30(+4.79%) |