Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.89 | 26.08 | 25.42 | 25.46 | 753,423 | -0.14(-0.55%) |
Apr 27, 2007 | 25.45 | 25.70 | 25.25 | 25.60 | 609,069 | +0.04(+0.17%) |
Apr 26, 2007 | 26.01 | 26.26 | 25.56 | 25.56 | 1,048,058 | -0.68(-2.60%) |
Apr 25, 2007 | 25.93 | 26.29 | 25.74 | 26.24 | 860,031 | +0.55(+2.12%) |
Apr 24, 2007 | 25.18 | 25.96 | 25.11 | 25.69 | 983,661 | +0.43(+1.70%) |
Apr 23, 2007 | 25.37 | 25.60 | 25.08 | 25.27 | 777,611 | -0.21(-0.81%) |
Apr 20, 2007 | 25.79 | 26.01 | 25.42 | 25.47 | 704,449 | +0.03(+0.11%) |
Apr 19, 2007 | 25.35 | 25.54 | 25.09 | 25.45 | 1,005,759 | -0.56(-2.14%) |
Apr 18, 2007 | 26.03 | 26.07 | 25.55 | 26.00 | 882,129 | -0.18(-0.68%) |
Apr 17, 2007 | 26.45 | 26.45 | 25.75 | 26.18 | 1,303,485 | -0.09(-0.36%) |
Apr 16, 2007 | 25.19 | 26.31 | 25.10 | 26.27 | 1,536,709 | +1.29(+5.17%) |
Apr 13, 2007 | 24.39 | 25.08 | 24.28 | 24.98 | 614,862 | +0.66(+2.70%) |
Apr 12, 2007 | 24.54 | 24.55 | 24.22 | 24.33 | 554,541 | -0.15(-0.60%) |
Apr 11, 2007 | 24.85 | 24.95 | 24.40 | 24.47 | 897,956 | -0.12(-0.48%) |
Apr 10, 2007 | 25.01 | 25.06 | 24.45 | 24.59 | 960,965 | -0.11(-0.43%) |
Apr 09, 2007 | 24.27 | 24.85 | 24.19 | 24.70 | 1,470,116 | +0.54(+2.25%) |
Apr 05, 2007 | 24.25 | 24.48 | 24.15 | 24.15 | 637,259 | -0.16(-0.66%) |
Apr 04, 2007 | 24.25 | 24.32 | 23.71 | 24.32 | 938,270 | +0.16(+0.65%) |
Apr 03, 2007 | 23.82 | 24.44 | 23.68 | 24.16 | 768,653 | +0.44(+1.86%) |
Apr 02, 2007 | 23.35 | 23.76 | 23.27 | 23.72 | 378,354 | +0.41(+1.75%) |
Mar 30, 2007 | 23.57 | 23.77 | 23.21 | 23.31 | 445,544 | -0.18(-0.78%) |
Mar 29, 2007 | 23.92 | 24.11 | 23.28 | 23.49 | 605,306 | -0.21(-0.90%) |
Mar 28, 2007 | 23.81 | 24.04 | 23.70 | 23.71 | 463,162 | -0.11(-0.45%) |
Mar 27, 2007 | 23.85 | 24.03 | 23.69 | 23.81 | 857,642 | -0.17(-0.70%) |
Mar 26, 2007 | 23.42 | 24.00 | 23.26 | 23.98 | 1,144,916 | +0.87(+3.77%) |
Mar 23, 2007 | 23.12 | 23.19 | 22.76 | 23.11 | 753,423 | +0.02(+0.10%) |
Mar 22, 2007 | 22.68 | 23.19 | 22.65 | 23.09 | 1,061,601 | +0.53(+2.33%) |
Mar 21, 2007 | 21.97 | 22.58 | 21.87 | 22.56 | 981,272 | +0.69(+3.14%) |
Mar 20, 2007 | 22.14 | 22.39 | 21.82 | 21.87 | 670,107 | -0.14(-0.65%) |
Mar 19, 2007 | 22.21 | 22.26 | 21.89 | 22.02 | 526,470 | +0.04(+0.17%) |
Mar 16, 2007 | 22.34 | 22.45 | 21.76 | 21.98 | 681,754 | -0.29(-1.32%) |
Mar 15, 2007 | 22.35 | 22.51 | 22.09 | 22.28 | 714,005 | +0.07(+0.32%) |
Mar 14, 2007 | 22.56 | 22.59 | 21.51 | 22.21 | 1,030,544 | -0.35(-1.54%) |
Mar 13, 2007 | 23.00 | 23.11 | 22.47 | 22.55 | 700,567 | -0.45(-1.95%) |
Mar 12, 2007 | 22.77 | 23.12 | 22.74 | 23.00 | 395,972 | +0.20(+0.87%) |
Mar 09, 2007 | 22.74 | 23.05 | 22.36 | 22.80 | 599,334 | +0.23(+1.02%) |
Mar 08, 2007 | 22.94 | 23.50 | 22.56 | 22.57 | 1,153,875 | -0.18(-0.78%) |
Mar 07, 2007 | 22.58 | 23.02 | 22.44 | 22.75 | 1,184,932 | +0.17(+0.77%) |
Mar 06, 2007 | 22.79 | 22.88 | 22.21 | 22.58 | 1,163,431 | +0.44(+1.98%) |
Mar 05, 2007 | 22.10 | 22.56 | 21.92 | 22.14 | 1,130,881 | -0.67(-2.95%) |
Mar 02, 2007 | 23.19 | 23.44 | 22.77 | 22.81 | 1,342,007 | -0.64(-2.73%) |
Mar 01, 2007 | 22.99 | 23.58 | 22.75 | 23.45 | 998,293 | -0.14(-0.60%) |
Feb 28, 2007 | 23.56 | 23.63 | 22.95 | 23.59 | 1,059,511 | -0.05(-0.20%) |
Feb 27, 2007 | 23.87 | 24.34 | 23.61 | 23.64 | 1,086,685 | -1.06(-4.31%) |
Feb 26, 2007 | 24.83 | 24.85 | 24.45 | 24.70 | 800,755 | -0.10(-0.42%) |
Feb 23, 2007 | 25.42 | 25.42 | 24.61 | 24.81 | 1,056,823 | -0.39(-1.55%) |
Feb 22, 2007 | 25.43 | 25.50 | 24.81 | 25.20 | 923,339 | +0.04(+0.15%) |
Feb 21, 2007 | 24.83 | 25.22 | 24.30 | 25.16 | 1,317,221 | +0.38(+1.54%) |
Feb 20, 2007 | 24.67 | 24.90 | 24.61 | 24.78 | 633,078 | -0.55(-2.17%) |
Feb 16, 2007 | 25.19 | 25.33 | 24.95 | 25.33 | 618,744 | +0.15(+0.59%) |
Feb 15, 2007 | 24.98 | 25.36 | 24.90 | 25.18 | 968,431 | +0.53(+2.16%) |
Feb 14, 2007 | 24.99 | 25.30 | 24.62 | 24.65 | 1,036,935 | -0.21(-0.84%) |
Feb 13, 2007 | 24.30 | 24.86 | 23.95 | 24.86 | 1,440,269 | +1.31(+5.55%) |
Feb 12, 2007 | 23.75 | 23.86 | 23.24 | 23.55 | 445,872 | -0.05(-0.20%) |
Feb 09, 2007 | 23.87 | 24.10 | 23.32 | 23.60 | 777,611 | -0.06(-0.25%) |
Feb 08, 2007 | 23.32 | 23.69 | 22.87 | 23.66 | 587,389 | -0.18(-0.74%) |
Feb 07, 2007 | 23.96 | 24.32 | 23.55 | 23.84 | 334,456 | -0.35(-1.47%) |
Feb 06, 2007 | 24.08 | 24.26 | 23.80 | 24.19 | 569,472 | +0.33(+1.40%) |
Feb 05, 2007 | 23.83 | 24.03 | 23.68 | 23.86 | 310,268 | -0.04(-0.18%) |
Feb 02, 2007 | 24.59 | 24.59 | 23.79 | 23.90 | 752,826 | -1.20(-4.78%) |
Feb 01, 2007 | 25.01 | 25.19 | 24.90 | 25.10 | 436,884 | +0.37(+1.50%) |
Jan 31, 2007 | 24.15 | 24.87 | 24.10 | 24.73 | 1,043,982 | +0.35(+1.43%) |
Jan 30, 2007 | 24.03 | 24.52 | 23.96 | 24.38 | 1,050,253 | +0.45(+1.89%) |
Jan 29, 2007 | 24.02 | 24.15 | 23.88 | 23.93 | 1,233,906 | -0.50(-2.04%) |
Jan 26, 2007 | 24.31 | 24.66 | 23.97 | 24.43 | 478,989 | +0.22(+0.90%) |
Jan 25, 2007 | 24.97 | 25.07 | 24.11 | 24.21 | 1,394,266 | -0.55(-2.23%) |
Jan 24, 2007 | 24.29 | 24.87 | 23.95 | 24.76 | 631,287 | +0.60(+2.48%) |
Jan 23, 2007 | 23.45 | 24.24 | 23.37 | 24.16 | 523,185 | +0.93(+3.99%) |
Jan 22, 2007 | 23.33 | 23.49 | 22.96 | 23.23 | 286,079 | +0.08(+0.36%) |
Jan 19, 2007 | 22.92 | 23.24 | 22.77 | 23.15 | 450,919 | +0.34(+1.48%) |
Jan 18, 2007 | 23.42 | 23.62 | 22.61 | 22.81 | 377,159 | -0.47(-2.00%) |
Jan 17, 2007 | 22.86 | 23.36 | 22.55 | 23.28 | 407,320 | +0.61(+2.67%) |
Jan 16, 2007 | 23.39 | 23.43 | 22.67 | 22.67 | 442,557 | -0.95(-4.03%) |
Jan 12, 2007 | 23.33 | 23.70 | 23.22 | 23.62 | 452,412 | +0.52(+2.26%) |
Jan 11, 2007 | 22.57 | 23.19 | 22.57 | 23.10 | 508,553 | +0.33(+1.46%) |
Jan 10, 2007 | 21.86 | 22.84 | 21.86 | 22.77 | 570,368 | +0.71(+3.22%) |
Jan 09, 2007 | 22.45 | 22.50 | 21.94 | 22.06 | 1,177,466 | -0.68(-2.98%) |
Jan 08, 2007 | 22.51 | 22.85 | 22.37 | 22.73 | 559,319 | +0.46(+2.06%) |
Jan 05, 2007 | 22.28 | 22.58 | 22.06 | 22.28 | 585,000 | -0.11(-0.51%) |
Jan 04, 2007 | 23.06 | 23.17 | 22.30 | 22.39 | 874,365 | -0.80(-3.45%) |
Jan 03, 2007 | 24.11 | 24.11 | 22.91 | 23.19 | 1,016,509 | -2.04(-8.10%) |
Dec 29, 2006 | 25.14 | 25.38 | 24.76 | 25.23 | 266,370 | +0.26(+1.05%) |
Dec 28, 2006 | 25.07 | 25.28 | 24.85 | 24.97 | 241,585 | -0.23(-0.90%) |
Dec 27, 2006 | 24.53 | 25.25 | 24.38 | 25.20 | 311,761 | +0.79(+3.22%) |
Dec 26, 2006 | 24.13 | 24.43 | 24.13 | 24.41 | 99,441 | +0.30(+1.24%) |
Dec 22, 2006 | 24.25 | 24.51 | 23.85 | 24.11 | 434,196 | -0.23(-0.95%) |
Dec 21, 2006 | 25.34 | 25.36 | 24.03 | 24.35 | 1,022,780 | -1.09(-4.28%) |
Dec 20, 2006 | 26.04 | 26.13 | 25.29 | 25.43 | 649,204 | -0.70(-2.67%) |
Dec 19, 2006 | 25.77 | 26.24 | 25.51 | 26.13 | 431,807 | +0.05(+0.21%) |
Dec 18, 2006 | 26.30 | 26.51 | 25.90 | 26.08 | 487,351 | -0.27(-1.03%) |
Dec 15, 2006 | 27.39 | 27.48 | 26.25 | 26.35 | 499,893 | -0.73(-2.68%) |
Dec 14, 2006 | 26.44 | 27.46 | 26.44 | 27.07 | 712,810 | +0.51(+1.93%) |
Dec 13, 2006 | 26.27 | 26.65 | 26.05 | 26.56 | 489,142 | +0.36(+1.38%) |
Dec 12, 2006 | 26.11 | 26.54 | 25.94 | 26.20 | 962,160 | -0.08(-0.32%) |
Dec 11, 2006 | 25.36 | 26.33 | 25.36 | 26.28 | 612,772 | +0.91(+3.58%) |
Dec 08, 2006 | 25.70 | 26.02 | 25.12 | 25.38 | 572,159 | -0.45(-1.75%) |
Dec 07, 2006 | 26.09 | 26.35 | 25.67 | 25.83 | 406,723 | -0.42(-1.61%) |
Dec 06, 2006 | 26.50 | 26.63 | 26.07 | 26.25 | 532,144 | -0.36(-1.35%) |
Dec 05, 2006 | 26.22 | 26.82 | 26.14 | 26.61 | 611,577 | +0.40(+1.53%) |
Dec 04, 2006 | 25.41 | 26.21 | 25.41 | 26.21 | 575,444 | +0.89(+3.53%) |
Dec 01, 2006 | 24.94 | 25.40 | 24.75 | 25.31 | 525,276 | +0.21(+0.85%) |
Nov 30, 2006 | 25.47 | 25.49 | 24.79 | 25.10 | 972,313 | -0.01(-0.05%) |
Nov 29, 2006 | 24.59 | 25.16 | 24.46 | 25.11 | 356,853 | +0.53(+2.15%) |
Nov 28, 2006 | 24.74 | 25.07 | 24.45 | 24.58 | 464,655 | -0.47(-1.87%) |
Nov 27, 2006 | 25.73 | 25.73 | 24.80 | 25.05 | 423,147 | -0.47(-1.82%) |
Nov 24, 2006 | 25.10 | 25.86 | 25.06 | 25.52 | 579,924 | +0.70(+2.82%) |
Nov 22, 2006 | 24.30 | 25.10 | 24.07 | 24.82 | 654,579 | +0.81(+3.38%) |
Nov 21, 2006 | 23.38 | 24.29 | 23.27 | 24.01 | 728,637 | +0.81(+3.51%) |
Nov 20, 2006 | 23.82 | 23.95 | 23.02 | 23.19 | 753,722 | +0.21(+0.92%) |
Nov 17, 2006 | 22.94 | 23.09 | 22.84 | 22.98 | 861,524 | -0.50(-2.13%) |
Nov 16, 2006 | 23.69 | 24.19 | 23.40 | 23.48 | 427,925 | -0.04(-0.18%) |
Nov 15, 2006 | 23.16 | 23.77 | 23.10 | 23.52 | 1,143,722 | +0.32(+1.40%) |
Nov 14, 2006 | 24.05 | 24.09 | 23.05 | 23.20 | 897,956 | -0.90(-3.75%) |
Nov 13, 2006 | 24.34 | 24.35 | 23.78 | 24.10 | 1,264,664 | -1.14(-4.51%) |
Nov 10, 2006 | 25.76 | 25.76 | 25.14 | 25.24 | 694,594 | -0.68(-2.63%) |
Nov 09, 2006 | 25.83 | 26.09 | 25.64 | 25.93 | 639,947 | +0.31(+1.20%) |
Nov 08, 2006 | 25.50 | 26.08 | 25.41 | 25.62 | 307,282 | -0.26(-1.02%) |
Nov 07, 2006 | 25.88 | 26.12 | 25.76 | 25.88 | 333,859 | +0.37(+1.44%) |
Nov 06, 2006 | 24.88 | 25.90 | 24.85 | 25.51 | 486,455 | +0.58(+2.34%) |
Nov 03, 2006 | 24.24 | 25.12 | 24.13 | 24.93 | 237,105 | +0.99(+4.16%) |
Nov 02, 2006 | 23.71 | 24.24 | 23.61 | 23.94 | 364,318 | +0.31(+1.33%) |
Nov 01, 2006 | 24.70 | 24.78 | 23.52 | 23.62 | 361,631 | -1.05(-4.27%) |
Oct 31, 2006 | 24.39 | 25.05 | 24.28 | 24.68 | 385,819 | -0.18(-0.71%) |
Oct 30, 2006 | 25.29 | 25.31 | 24.74 | 24.85 | 306,087 | -0.90(-3.48%) |
Oct 27, 2006 | 25.38 | 25.83 | 25.05 | 25.75 | 424,341 | +0.40(+1.59%) |
Oct 26, 2006 | 24.82 | 25.35 | 24.82 | 25.35 | 459,877 | +0.22(+0.89%) |
Oct 25, 2006 | 24.25 | 25.13 | 24.16 | 25.13 | 562,902 | +0.88(+3.62%) |
Oct 24, 2006 | 23.88 | 24.34 | 23.79 | 24.25 | 376,562 | +0.12(+0.51%) |
Oct 23, 2006 | 23.78 | 24.13 | 23.52 | 24.12 | 264,280 | +0.04(+0.18%) |
Oct 20, 2006 | 23.73 | 24.23 | 23.69 | 24.08 | 341,922 | +0.59(+2.51%) |
Oct 19, 2006 | 23.61 | 23.96 | 23.29 | 23.49 | 251,141 | -0.06(-0.27%) |
Oct 18, 2006 | 23.72 | 23.79 | 23.41 | 23.55 | 211,424 | +0.04(+0.17%) |
Oct 17, 2006 | 23.42 | 23.78 | 23.10 | 23.51 | 242,779 | -0.06(-0.26%) |
Oct 16, 2006 | 23.73 | 24.04 | 23.32 | 23.57 | 273,836 | +0.62(+2.71%) |
Oct 13, 2006 | 22.37 | 23.09 | 22.37 | 22.95 | 228,147 | +0.80(+3.61%) |
Oct 12, 2006 | 21.72 | 22.31 | 21.72 | 22.15 | 604,709 | +0.43(+1.97%) |
Oct 11, 2006 | 21.33 | 22.16 | 21.21 | 21.72 | 256,814 | +0.12(+0.54%) |
Oct 10, 2006 | 21.43 | 21.92 | 20.88 | 21.61 | 367,305 | -0.00(-0.02%) |
Oct 09, 2006 | 21.35 | 21.70 | 21.20 | 21.61 | 80,030 | +0.49(+2.33%) |
Oct 06, 2006 | 21.21 | 21.75 | 21.02 | 21.12 | 210,528 | -0.07(-0.35%) |
Oct 05, 2006 | 20.41 | 21.28 | 20.41 | 21.19 | 218,591 | +0.99(+4.92%) |
Oct 04, 2006 | 20.10 | 20.35 | 19.31 | 20.20 | 291,753 | +0.05(+0.27%) |
Oct 03, 2006 | 20.70 | 20.70 | 19.96 | 20.14 | 251,738 | -0.77(-3.68%) |
Oct 02, 2006 | 21.28 | 21.99 | 20.78 | 20.91 | 261,592 | -0.01(-0.06%) |
Sep 29, 2006 | 21.19 | 21.36 | 20.92 | 20.93 | 403,139 | -0.60(-2.77%) |
Sep 28, 2006 | 21.23 | 21.88 | 21.21 | 21.52 | 341,325 | +0.39(+1.85%) |
Sep 27, 2006 | 20.09 | 21.36 | 19.89 | 21.13 | 461,072 | +0.93(+4.61%) |
Sep 26, 2006 | 19.51 | 20.43 | 19.47 | 20.20 | 225,459 | +0.73(+3.73%) |
Sep 25, 2006 | 19.83 | 19.91 | 19.26 | 19.47 | 399,854 | -0.82(-4.04%) |
Sep 22, 2006 | 20.47 | 20.65 | 20.13 | 20.29 | 162,450 | +0.18(+0.88%) |
Sep 21, 2006 | 20.52 | 20.81 | 20.06 | 20.12 | 151,700 | -0.25(-1.25%) |
Sep 20, 2006 | 20.57 | 20.90 | 20.31 | 20.37 | 479,288 | -0.14(-0.69%) |
Sep 19, 2006 | 20.16 | 20.70 | 20.16 | 20.51 | 304,893 | +0.02(+0.10%) |
Sep 18, 2006 | 20.23 | 20.68 | 19.96 | 20.49 | 239,196 | +0.49(+2.44%) |
Sep 15, 2006 | 20.81 | 20.91 | 19.86 | 20.00 | 595,153 | -0.77(-3.72%) |
Sep 14, 2006 | 20.93 | 21.27 | 20.20 | 20.78 | 308,476 | -0.11(-0.55%) |
Sep 13, 2006 | 20.76 | 21.28 | 20.10 | 20.89 | 451,217 | +0.13(+0.65%) |
Sep 12, 2006 | 21.06 | 21.43 | 20.70 | 20.76 | 275,030 | -0.05(-0.26%) |
Sep 11, 2006 | 22.05 | 22.05 | 20.62 | 20.81 | 685,337 | -1.66(-7.41%) |
Sep 08, 2006 | 22.69 | 22.70 | 22.35 | 22.47 | 274,732 | -0.45(-1.97%) |
Sep 07, 2006 | 23.31 | 23.31 | 22.50 | 22.93 | 411,799 | -0.55(-2.35%) |
Sep 06, 2006 | 23.53 | 23.88 | 23.28 | 23.48 | 367,902 | -0.19(-0.81%) |
Sep 05, 2006 | 22.67 | 23.75 | 22.65 | 23.67 | 498,698 | +1.08(+4.77%) |
Sep 01, 2006 | 22.50 | 22.77 | 22.33 | 22.59 | 143,935 | +0.21(+0.96%) |
Aug 31, 2006 | 22.47 | 22.60 | 22.11 | 22.38 | 1,045,177 | +0.02(+0.09%) |
Aug 30, 2006 | 22.41 | 22.54 | 22.07 | 22.36 | 341,325 | -0.01(-0.03%) |
Aug 29, 2006 | 22.92 | 22.92 | 22.04 | 22.36 | 232,327 | -0.54(-2.34%) |
Aug 28, 2006 | 22.75 | 23.09 | 22.72 | 22.90 | 125,122 | +0.17(+0.77%) |
Aug 25, 2006 | 22.61 | 23.12 | 22.60 | 22.72 | 165,436 | +0.19(+0.86%) |
Aug 24, 2006 | 23.20 | 23.25 | 22.49 | 22.53 | 242,182 | -0.76(-3.25%) |
Aug 23, 2006 | 24.21 | 24.23 | 23.11 | 23.29 | 443,453 | -0.93(-3.84%) |
Aug 22, 2006 | 24.32 | 24.33 | 24.01 | 24.22 | 817,627 | -0.12(-0.51%) |
Aug 21, 2006 | 24.21 | 24.55 | 23.94 | 24.34 | 346,700 | +0.26(+1.08%) |
Aug 18, 2006 | 24.04 | 24.22 | 23.45 | 24.08 | 256,516 | +0.10(+0.42%) |
Aug 17, 2006 | 24.36 | 24.70 | 23.47 | 23.98 | 565,291 | -0.59(-2.41%) |
Aug 16, 2006 | 24.42 | 24.80 | 24.38 | 24.57 | 521,095 | +0.73(+3.05%) |
Aug 15, 2006 | 23.63 | 24.08 | 23.44 | 23.85 | 278,017 | +0.42(+1.79%) |
Aug 14, 2006 | 23.44 | 23.74 | 22.97 | 23.43 | 622,029 | -0.16(-0.68%) |
Aug 11, 2006 | 23.71 | 23.87 | 23.26 | 23.59 | 999,786 | +0.88(+3.89%) |
Aug 10, 2006 | 21.87 | 22.70 | 21.64 | 22.70 | 732,221 | +0.58(+2.63%) |
Aug 09, 2006 | 23.11 | 23.13 | 22.12 | 22.12 | 1,267,351 | -1.08(-4.66%) |
Aug 08, 2006 | 24.10 | 24.17 | 23.08 | 23.20 | 1,360,522 | -0.67(-2.82%) |
Aug 07, 2006 | 24.04 | 24.04 | 23.78 | 23.88 | 65,099 | -0.16(-0.67%) |
Aug 04, 2006 | 24.01 | 24.27 | 23.74 | 24.04 | 401,348 | +0.24(+1.03%) |
Aug 03, 2006 | 23.66 | 23.87 | 23.63 | 23.79 | 238,300 | -0.16(-0.66%) |
Aug 02, 2006 | 23.08 | 24.21 | 22.65 | 23.95 | 901,838 | +1.24(+5.44%) |
Aug 01, 2006 | 22.22 | 22.71 | 22.19 | 22.71 | 233,223 | +0.57(+2.59%) |
Jul 31, 2006 | 21.48 | 22.28 | 21.43 | 22.14 | 296,531 | +0.42(+1.93%) |
Jul 28, 2006 | 21.53 | 22.01 | 21.20 | 21.72 | 87,794 | +0.25(+1.15%) |
Jul 27, 2006 | 21.50 | 21.81 | 21.21 | 21.48 | 73,162 | +0.25(+1.20%) |
Jul 26, 2006 | 20.72 | 21.40 | 20.39 | 21.22 | 190,222 | +0.60(+2.91%) |
Jul 25, 2006 | 19.83 | 20.89 | 19.78 | 20.62 | 226,355 | +1.15(+5.90%) |
Jul 24, 2006 | 19.17 | 19.57 | 18.63 | 19.47 | 228,147 | +0.20(+1.03%) |
Jul 21, 2006 | 20.20 | 20.31 | 19.28 | 19.28 | 104,517 | -0.86(-4.26%) |
Jul 20, 2006 | 20.82 | 20.89 | 19.90 | 20.13 | 86,301 | -0.69(-3.30%) |
Jul 19, 2006 | 20.04 | 20.82 | 19.50 | 20.82 | 303,997 | +0.61(+3.03%) |
Jul 18, 2006 | 19.89 | 20.25 | 19.89 | 20.21 | 137,963 | +0.36(+1.84%) |
Jul 17, 2006 | 19.87 | 20.25 | 19.76 | 19.84 | 115,566 | -0.10(-0.50%) |
Jul 14, 2006 | 20.31 | 20.32 | 19.65 | 19.94 | 91,975 | -0.16(-0.80%) |
Jul 13, 2006 | 20.51 | 20.51 | 19.88 | 20.10 | 85,405 | -0.50(-2.42%) |
Jul 12, 2006 | 20.93 | 21.14 | 20.52 | 20.60 | 286,079 | -0.24(-1.17%) |
Jul 11, 2006 | 20.79 | 21.41 | 20.79 | 20.85 | 400,153 | -0.01(-0.03%) |
Jul 10, 2006 | 20.46 | 20.90 | 20.42 | 20.85 | 177,978 | +0.13(+0.63%) |
Jul 07, 2006 | 20.31 | 20.98 | 20.26 | 20.72 | 278,017 | +0.29(+1.44%) |
Jul 06, 2006 | 20.07 | 20.50 | 20.01 | 20.43 | 567,083 | +0.21(+1.04%) |
Jul 05, 2006 | 20.39 | 20.45 | 19.79 | 20.22 | 243,974 | -0.48(-2.31%) |
Jul 03, 2006 | 20.24 | 20.72 | 20.18 | 20.70 | 170,513 | +0.68(+3.41%) |
Jun 30, 2006 | 19.94 | 20.14 | 19.87 | 20.01 | 134,678 | +0.25(+1.29%) |