Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 22.54 | 22.64 | 22.10 | 22.46 | 496,079 | -0.10(-0.45%) |
Mar 29, 2007 | 22.59 | 22.64 | 22.47 | 22.56 | 203,160 | +0.14(+0.64%) |
Mar 28, 2007 | 22.66 | 22.80 | 22.30 | 22.42 | 484,226 | -0.34(-1.47%) |
Mar 27, 2007 | 22.98 | 23.12 | 22.71 | 22.75 | 313,293 | -0.32(-1.38%) |
Mar 26, 2007 | 23.10 | 23.25 | 22.80 | 23.07 | 209,728 | -0.07(-0.29%) |
Mar 23, 2007 | 23.23 | 23.35 | 23.02 | 23.14 | 256,530 | -0.12(-0.50%) |
Mar 22, 2007 | 23.41 | 23.43 | 23.13 | 23.26 | 289,352 | -0.04(-0.18%) |
Mar 21, 2007 | 22.90 | 23.41 | 22.70 | 23.30 | 391,292 | +0.39(+1.68%) |
Mar 20, 2007 | 22.65 | 22.95 | 22.58 | 22.91 | 121,580 | +0.23(+1.00%) |
Mar 19, 2007 | 22.75 | 22.77 | 22.60 | 22.69 | 294,403 | +0.04(+0.19%) |
Mar 16, 2007 | 22.83 | 22.86 | 22.48 | 22.65 | 574,497 | -0.19(-0.85%) |
Mar 15, 2007 | 22.84 | 23.00 | 22.65 | 22.84 | 298,521 | +0.02(+0.07%) |
Mar 14, 2007 | 22.05 | 22.82 | 22.05 | 22.82 | 703,348 | +0.72(+3.26%) |
Mar 13, 2007 | 21.89 | 22.18 | 21.73 | 22.10 | 757,117 | +0.21(+0.96%) |
Mar 12, 2007 | 21.40 | 21.92 | 21.19 | 21.89 | 307,514 | +0.53(+2.47%) |
Mar 09, 2007 | 21.39 | 21.45 | 21.07 | 21.36 | 458,256 | +0.12(+0.55%) |
Mar 08, 2007 | 21.30 | 21.53 | 21.07 | 21.25 | 717,251 | +0.08(+0.36%) |
Mar 07, 2007 | 21.31 | 21.43 | 21.11 | 21.17 | 356,063 | -0.13(-0.59%) |
Mar 06, 2007 | 21.35 | 21.67 | 21.13 | 21.30 | 438,305 | +0.10(+0.48%) |
Mar 05, 2007 | 21.56 | 21.89 | 21.18 | 21.19 | 341,381 | -0.46(-2.13%) |
Mar 02, 2007 | 21.84 | 22.08 | 21.65 | 21.66 | 500,269 | -0.35(-1.60%) |
Mar 01, 2007 | 22.08 | 23.02 | 21.45 | 22.01 | 886,416 | -0.58(-2.56%) |
Feb 28, 2007 | 23.06 | 23.26 | 22.39 | 22.59 | 441,497 | -0.45(-1.97%) |
Feb 27, 2007 | 23.52 | 23.92 | 23.03 | 23.04 | 396,935 | -0.93(-3.88%) |
Feb 26, 2007 | 23.96 | 24.03 | 23.78 | 23.97 | 264,035 | +0.03(+0.10%) |
Feb 23, 2007 | 24.16 | 24.32 | 23.92 | 23.95 | 200,101 | -0.30(-1.25%) |
Feb 22, 2007 | 23.87 | 24.31 | 23.17 | 24.25 | 456,311 | +0.12(+0.49%) |
Feb 21, 2007 | 24.25 | 24.32 | 23.79 | 24.13 | 467,093 | -0.11(-0.45%) |
Feb 20, 2007 | 24.05 | 24.42 | 23.64 | 24.24 | 312,952 | +0.23(+0.94%) |
Feb 16, 2007 | 23.89 | 24.03 | 23.64 | 24.01 | 534,576 | +0.12(+0.49%) |
Feb 15, 2007 | 24.16 | 24.21 | 23.87 | 23.90 | 187,396 | -0.29(-1.21%) |
Feb 14, 2007 | 24.00 | 24.66 | 23.92 | 24.19 | 439,562 | +0.16(+0.66%) |
Feb 13, 2007 | 24.00 | 24.30 | 23.91 | 24.03 | 449,718 | +0.04(+0.17%) |
Feb 12, 2007 | 24.05 | 24.14 | 23.82 | 23.99 | 328,415 | -0.08(-0.31%) |
Feb 09, 2007 | 24.07 | 24.32 | 23.82 | 24.06 | 624,677 | +0.03(+0.10%) |
Feb 08, 2007 | 24.00 | 24.14 | 23.84 | 24.04 | 377,151 | +0.04(+0.17%) |
Feb 07, 2007 | 23.28 | 24.01 | 23.28 | 24.00 | 369,032 | +0.70(+2.99%) |
Feb 06, 2007 | 23.17 | 23.38 | 23.05 | 23.30 | 207,216 | +0.17(+0.73%) |
Feb 05, 2007 | 23.32 | 23.32 | 23.04 | 23.13 | 301,950 | -0.28(-1.18%) |
Feb 02, 2007 | 23.35 | 23.48 | 23.12 | 23.41 | 222,506 | +0.11(+0.47%) |
Feb 01, 2007 | 22.39 | 23.34 | 22.39 | 23.30 | 339,755 | +1.00(+4.48%) |
Jan 31, 2007 | 22.40 | 22.82 | 22.18 | 22.30 | 339,096 | -0.18(-0.78%) |
Jan 30, 2007 | 22.66 | 22.74 | 22.35 | 22.48 | 271,755 | -0.18(-0.78%) |
Jan 29, 2007 | 22.34 | 23.00 | 22.06 | 22.65 | 161,793 | +0.22(+0.97%) |
Jan 26, 2007 | 22.47 | 22.55 | 22.10 | 22.44 | 141,231 | -0.03(-0.15%) |
Jan 25, 2007 | 22.70 | 22.91 | 22.32 | 22.47 | 304,309 | -0.18(-0.81%) |
Jan 24, 2007 | 22.44 | 22.70 | 22.06 | 22.65 | 295,714 | +0.26(+1.16%) |
Jan 23, 2007 | 21.30 | 22.50 | 21.28 | 22.39 | 290,119 | +1.06(+4.95%) |
Jan 22, 2007 | 22.00 | 22.16 | 21.27 | 21.34 | 207,142 | -0.72(-3.27%) |
Jan 19, 2007 | 21.76 | 22.22 | 21.50 | 22.06 | 123,658 | +0.39(+1.78%) |
Jan 18, 2007 | 21.97 | 22.21 | 21.64 | 21.67 | 179,115 | -0.33(-1.49%) |
Jan 17, 2007 | 22.59 | 22.62 | 21.97 | 22.00 | 355,110 | -0.63(-2.78%) |
Jan 16, 2007 | 22.41 | 22.85 | 22.35 | 22.63 | 328,510 | +0.36(+1.62%) |
Jan 12, 2007 | 21.84 | 22.34 | 21.84 | 22.27 | 502,914 | +0.46(+2.12%) |
Jan 11, 2007 | 21.54 | 22.17 | 21.54 | 21.81 | 332,095 | +0.29(+1.32%) |
Jan 10, 2007 | 21.72 | 21.85 | 21.22 | 21.52 | 367,060 | -0.35(-1.61%) |
Jan 09, 2007 | 21.87 | 22.02 | 21.45 | 21.87 | 161,543 | -0.03(-0.15%) |
Jan 08, 2007 | 22.23 | 22.23 | 21.65 | 21.91 | 258,344 | -0.26(-1.17%) |
Jan 05, 2007 | 22.73 | 22.83 | 21.87 | 22.17 | 392,067 | -0.67(-2.94%) |
Jan 04, 2007 | 22.58 | 23.01 | 22.44 | 22.84 | 217,343 | +0.18(+0.78%) |
Jan 03, 2007 | 22.82 | 23.07 | 22.33 | 22.66 | 359,307 | +0.07(+0.30%) |
Dec 29, 2006 | 23.09 | 23.38 | 22.52 | 22.60 | 267,130 | -0.57(-2.46%) |
Dec 28, 2006 | 23.74 | 23.84 | 23.10 | 23.17 | 126,360 | -0.55(-2.33%) |
Dec 27, 2006 | 23.30 | 23.83 | 23.30 | 23.72 | 117,425 | +0.51(+2.20%) |
Dec 26, 2006 | 23.06 | 23.31 | 22.87 | 23.21 | 129,331 | +0.28(+1.21%) |
Dec 22, 2006 | 22.86 | 23.17 | 22.73 | 22.93 | 96,657 | +0.02(+0.07%) |
Dec 21, 2006 | 23.12 | 23.69 | 22.75 | 22.91 | 204,332 | -0.23(-0.98%) |
Dec 20, 2006 | 22.83 | 23.46 | 22.82 | 23.14 | 236,611 | -0.08(-0.33%) |
Dec 19, 2006 | 23.01 | 23.46 | 22.99 | 23.22 | 136,152 | +0.21(+0.91%) |
Dec 18, 2006 | 23.68 | 23.90 | 22.87 | 23.01 | 147,146 | -0.61(-2.59%) |
Dec 15, 2006 | 23.47 | 23.80 | 23.38 | 23.62 | 613,364 | +0.13(+0.57%) |
Dec 14, 2006 | 23.33 | 23.69 | 23.23 | 23.48 | 298,299 | +0.13(+0.57%) |
Dec 13, 2006 | 23.95 | 24.40 | 23.21 | 23.35 | 581,859 | -0.55(-2.32%) |
Dec 12, 2006 | 24.27 | 24.49 | 23.76 | 23.90 | 544,760 | -0.32(-1.32%) |
Dec 11, 2006 | 23.94 | 24.44 | 23.94 | 24.22 | 159,349 | +0.28(+1.16%) |
Dec 08, 2006 | 24.07 | 24.22 | 23.64 | 23.95 | 297,380 | -0.04(-0.17%) |
Dec 07, 2006 | 24.26 | 24.32 | 23.78 | 23.99 | 483,535 | -0.24(-1.00%) |
Dec 06, 2006 | 23.66 | 24.37 | 23.66 | 24.23 | 292,084 | +0.45(+1.90%) |
Dec 05, 2006 | 23.60 | 23.79 | 23.48 | 23.78 | 246,732 | +0.27(+1.14%) |
Dec 04, 2006 | 22.92 | 23.64 | 22.89 | 23.51 | 305,023 | +0.53(+2.30%) |
Dec 01, 2006 | 23.06 | 23.20 | 22.65 | 22.98 | 480,505 | -0.08(-0.36%) |
Nov 30, 2006 | 23.08 | 23.17 | 22.96 | 23.07 | 742,672 | -0.05(-0.22%) |
Nov 29, 2006 | 23.69 | 23.69 | 22.97 | 23.12 | 331,339 | -0.59(-2.48%) |
Nov 28, 2006 | 24.17 | 24.24 | 23.36 | 23.70 | 708,303 | -0.49(-2.01%) |
Nov 27, 2006 | 24.59 | 24.83 | 24.07 | 24.19 | 255,343 | -0.56(-2.27%) |
Nov 24, 2006 | 24.32 | 24.80 | 24.32 | 24.75 | 56,360 | +0.21(+0.85%) |
Nov 22, 2006 | 24.39 | 24.83 | 24.29 | 24.54 | 86,528 | +0.16(+0.65%) |
Nov 21, 2006 | 24.47 | 24.64 | 24.20 | 24.38 | 186,990 | -0.12(-0.48%) |
Nov 20, 2006 | 24.57 | 24.74 | 23.91 | 24.50 | 273,482 | -0.34(-1.35%) |
Nov 17, 2006 | 25.14 | 25.19 | 24.81 | 24.83 | 201,229 | -0.33(-1.30%) |
Nov 16, 2006 | 24.83 | 25.37 | 24.80 | 25.16 | 213,497 | +0.39(+1.56%) |
Nov 15, 2006 | 24.72 | 25.04 | 24.58 | 24.78 | 478,088 | +0.08(+0.34%) |
Nov 14, 2006 | 24.73 | 24.83 | 24.56 | 24.69 | 336,905 | -0.05(-0.20%) |
Nov 13, 2006 | 24.95 | 25.07 | 24.67 | 24.74 | 303,990 | -0.18(-0.74%) |
Nov 10, 2006 | 25.51 | 25.55 | 24.64 | 24.93 | 288,029 | -0.63(-2.46%) |
Nov 09, 2006 | 25.93 | 25.95 | 25.37 | 25.56 | 168,318 | -0.40(-1.55%) |
Nov 08, 2006 | 25.81 | 26.01 | 25.72 | 25.96 | 225,868 | -0.03(-0.10%) |
Nov 07, 2006 | 25.84 | 26.05 | 25.82 | 25.98 | 191,670 | +0.08(+0.29%) |
Nov 06, 2006 | 26.08 | 26.19 | 25.64 | 25.91 | 191,423 | -0.09(-0.35%) |
Nov 03, 2006 | 25.47 | 26.19 | 25.41 | 26.00 | 259,592 | +0.62(+2.45%) |
Nov 02, 2006 | 25.38 | 25.74 | 24.86 | 25.38 | 337,595 | +0.05(+0.20%) |
Nov 01, 2006 | 27.11 | 27.23 | 24.77 | 25.33 | 513,091 | -1.65(-6.12%) |
Oct 31, 2006 | 27.26 | 27.97 | 26.22 | 26.98 | 811,151 | -0.11(-0.40%) |
Oct 30, 2006 | 27.27 | 27.36 | 26.65 | 27.09 | 262,597 | -0.01(-0.03%) |
Oct 27, 2006 | 27.10 | 27.69 | 26.71 | 27.10 | 298,506 | -0.19(-0.71%) |
Oct 26, 2006 | 26.92 | 27.29 | 26.24 | 27.29 | 262,805 | +0.45(+1.69%) |
Oct 25, 2006 | 26.31 | 26.95 | 26.31 | 26.84 | 177,766 | +0.43(+1.62%) |
Oct 24, 2006 | 26.50 | 26.71 | 26.26 | 26.41 | 104,369 | -0.14(-0.54%) |
Oct 23, 2006 | 26.06 | 26.83 | 25.87 | 26.55 | 190,089 | +0.34(+1.28%) |
Oct 20, 2006 | 26.46 | 26.70 | 25.82 | 26.22 | 194,773 | -0.11(-0.41%) |
Oct 19, 2006 | 26.03 | 26.69 | 25.98 | 26.33 | 124,605 | +0.15(+0.58%) |
Oct 18, 2006 | 26.66 | 26.91 | 25.96 | 26.18 | 91,582 | -0.22(-0.83%) |
Oct 17, 2006 | 26.26 | 26.51 | 25.90 | 26.39 | 161,116 | -0.10(-0.38%) |
Oct 16, 2006 | 26.21 | 26.71 | 26.21 | 26.50 | 194,798 | +0.34(+1.32%) |
Oct 13, 2006 | 26.29 | 26.33 | 25.66 | 26.15 | 275,766 | -0.03(-0.13%) |
Oct 12, 2006 | 25.49 | 26.38 | 25.35 | 26.19 | 457,075 | +0.78(+3.07%) |
Oct 11, 2006 | 24.83 | 25.41 | 24.58 | 25.41 | 358,050 | +0.54(+2.16%) |
Oct 10, 2006 | 25.16 | 25.40 | 24.73 | 24.87 | 158,345 | -0.18(-0.74%) |
Oct 09, 2006 | 24.78 | 25.22 | 24.57 | 25.05 | 159,055 | +0.32(+1.29%) |
Oct 06, 2006 | 25.09 | 25.32 | 24.49 | 24.73 | 193,285 | -0.51(-2.03%) |
Oct 05, 2006 | 24.01 | 25.46 | 23.69 | 25.25 | 363,562 | +1.17(+4.84%) |
Oct 04, 2006 | 23.15 | 24.11 | 23.11 | 24.08 | 142,464 | +0.80(+3.42%) |
Oct 03, 2006 | 23.48 | 23.77 | 23.11 | 23.28 | 285,005 | -0.37(-1.56%) |
Oct 02, 2006 | 23.73 | 24.08 | 23.39 | 23.65 | 114,306 | -0.18(-0.74%) |
Sep 29, 2006 | 24.27 | 24.39 | 23.79 | 23.83 | 223,474 | -0.39(-1.63%) |
Sep 28, 2006 | 24.05 | 24.36 | 23.93 | 24.22 | 280,441 | +0.38(+1.58%) |
Sep 27, 2006 | 23.87 | 24.41 | 23.72 | 23.84 | 107,266 | -0.18(-0.77%) |
Sep 26, 2006 | 23.38 | 24.10 | 23.17 | 24.03 | 297,464 | +0.67(+2.87%) |
Sep 25, 2006 | 23.45 | 23.68 | 22.92 | 23.36 | 198,024 | +0.00(+0.00%) |
Sep 22, 2006 | 23.63 | 23.65 | 23.07 | 23.36 | 131,747 | -0.43(-1.80%) |
Sep 21, 2006 | 23.89 | 24.52 | 23.34 | 23.79 | 320,590 | +0.06(+0.25%) |
Sep 20, 2006 | 23.38 | 23.90 | 23.38 | 23.73 | 227,570 | +0.50(+2.17%) |
Sep 19, 2006 | 23.67 | 23.68 | 22.71 | 23.22 | 224,800 | -0.50(-2.12%) |
Sep 18, 2006 | 23.71 | 24.14 | 23.41 | 23.73 | 137,652 | -0.12(-0.49%) |
Sep 15, 2006 | 24.27 | 24.41 | 23.75 | 23.84 | 397,610 | +0.03(+0.11%) |
Sep 14, 2006 | 23.95 | 24.00 | 23.72 | 23.82 | 160,450 | -0.18(-0.77%) |
Sep 13, 2006 | 23.42 | 24.11 | 23.25 | 24.00 | 255,723 | +0.60(+2.58%) |
Sep 12, 2006 | 22.65 | 23.44 | 22.53 | 23.40 | 197,131 | +0.69(+3.03%) |
Sep 11, 2006 | 22.06 | 22.75 | 21.95 | 22.71 | 253,020 | +0.48(+2.15%) |
Sep 08, 2006 | 22.14 | 22.27 | 21.77 | 22.23 | 208,635 | +0.10(+0.45%) |
Sep 07, 2006 | 22.18 | 22.57 | 22.10 | 22.13 | 214,491 | -0.19(-0.86%) |
Sep 06, 2006 | 22.31 | 22.55 | 22.23 | 22.33 | 221,477 | -0.20(-0.89%) |
Sep 05, 2006 | 22.29 | 22.86 | 22.14 | 22.53 | 306,373 | +0.30(+1.36%) |
Sep 01, 2006 | 22.78 | 22.78 | 22.23 | 22.23 | 191,283 | -0.35(-1.56%) |
Aug 31, 2006 | 22.72 | 23.43 | 22.37 | 22.58 | 369,529 | -0.17(-0.74%) |
Aug 30, 2006 | 22.57 | 22.88 | 22.23 | 22.75 | 162,093 | +0.23(+1.04%) |
Aug 29, 2006 | 23.13 | 23.13 | 22.02 | 22.51 | 428,711 | -0.45(-1.97%) |
Aug 28, 2006 | 22.63 | 23.16 | 22.38 | 22.96 | 140,328 | +0.27(+1.18%) |
Aug 25, 2006 | 22.61 | 22.80 | 22.31 | 22.70 | 160,639 | -0.03(-0.15%) |
Aug 24, 2006 | 23.22 | 23.30 | 22.38 | 22.73 | 221,672 | -0.39(-1.67%) |
Aug 23, 2006 | 24.26 | 24.45 | 23.02 | 23.12 | 178,825 | -1.06(-4.37%) |
Aug 22, 2006 | 23.99 | 24.23 | 23.83 | 24.17 | 89,410 | +0.18(+0.77%) |
Aug 21, 2006 | 23.90 | 24.06 | 23.79 | 23.99 | 142,815 | -0.09(-0.38%) |
Aug 18, 2006 | 24.21 | 24.21 | 23.75 | 24.08 | 119,969 | -0.03(-0.14%) |
Aug 17, 2006 | 23.98 | 24.27 | 23.84 | 24.11 | 94,106 | +0.15(+0.63%) |
Aug 16, 2006 | 23.92 | 24.31 | 23.64 | 23.96 | 155,072 | +0.09(+0.39%) |
Aug 15, 2006 | 23.54 | 23.92 | 23.32 | 23.87 | 267,286 | +0.80(+3.45%) |
Aug 14, 2006 | 23.69 | 23.72 | 22.66 | 23.07 | 242,535 | -0.41(-1.75%) |
Aug 11, 2006 | 24.06 | 24.15 | 22.92 | 23.48 | 263,158 | -0.55(-2.30%) |
Aug 10, 2006 | 24.50 | 24.51 | 23.69 | 24.04 | 364,545 | -0.61(-2.48%) |
Aug 09, 2006 | 25.82 | 25.82 | 24.57 | 24.65 | 272,332 | -0.79(-3.10%) |
Aug 08, 2006 | 25.63 | 26.01 | 25.25 | 25.44 | 336,803 | -0.22(-0.85%) |
Aug 07, 2006 | 26.02 | 26.25 | 25.41 | 25.66 | 286,204 | -0.61(-2.33%) |
Aug 04, 2006 | 26.08 | 26.82 | 25.61 | 26.27 | 593,903 | +0.26(+1.00%) |
Aug 03, 2006 | 25.23 | 26.05 | 25.12 | 26.01 | 430,474 | +0.60(+2.34%) |
Aug 02, 2006 | 25.74 | 25.82 | 25.03 | 25.41 | 471,388 | -0.12(-0.46%) |
Aug 01, 2006 | 25.40 | 25.76 | 25.05 | 25.53 | 271,457 | -0.15(-0.59%) |
Jul 31, 2006 | 26.00 | 26.00 | 25.37 | 25.68 | 255,211 | -0.35(-1.35%) |
Jul 28, 2006 | 25.67 | 26.21 | 25.16 | 26.03 | 192,654 | +0.49(+1.94%) |
Jul 27, 2006 | 25.37 | 26.07 | 24.80 | 25.54 | 461,706 | +0.81(+3.26%) |
Jul 26, 2006 | 24.76 | 25.14 | 23.97 | 24.73 | 215,580 | -0.08(-0.34%) |
Jul 25, 2006 | 24.02 | 24.89 | 23.56 | 24.82 | 187,786 | +0.91(+3.82%) |
Jul 24, 2006 | 23.48 | 24.47 | 23.53 | 23.90 | 309,603 | +0.43(+1.82%) |
Jul 21, 2006 | 23.61 | 23.77 | 22.81 | 23.48 | 286,122 | -0.26(-1.10%) |
Jul 20, 2006 | 24.99 | 25.06 | 23.72 | 23.74 | 217,577 | -1.09(-4.39%) |
Jul 19, 2006 | 23.64 | 24.99 | 23.65 | 24.83 | 290,518 | +1.18(+5.00%) |
Jul 18, 2006 | 23.07 | 24.09 | 22.91 | 23.64 | 132,024 | +0.53(+2.29%) |
Jul 17, 2006 | 23.57 | 23.84 | 22.85 | 23.12 | 275,281 | -0.39(-1.68%) |
Jul 14, 2006 | 23.73 | 23.78 | 22.91 | 23.51 | 179,731 | -0.21(-0.88%) |
Jul 13, 2006 | 23.95 | 24.57 | 23.69 | 23.72 | 253,259 | -0.34(-1.39%) |
Jul 12, 2006 | 25.05 | 25.22 | 24.04 | 24.05 | 171,262 | -1.06(-4.21%) |
Jul 11, 2006 | 25.27 | 25.27 | 24.16 | 25.11 | 154,726 | +0.31(+1.25%) |
Jul 10, 2006 | 25.09 | 25.39 | 24.67 | 24.80 | 149,178 | -0.15(-0.61%) |
Jul 07, 2006 | 24.78 | 25.08 | 24.41 | 24.95 | 193,062 | +0.28(+1.12%) |
Jul 06, 2006 | 25.18 | 25.73 | 24.60 | 24.68 | 168,948 | -0.30(-1.21%) |
Jul 05, 2006 | 25.31 | 25.36 | 24.50 | 24.98 | 288,262 | -0.26(-1.03%) |
Jul 03, 2006 | 24.17 | 25.78 | 24.17 | 25.24 | 165,881 | +0.70(+2.84%) |
Jun 30, 2006 | 24.27 | 24.74 | 24.15 | 24.54 | 334,177 | +0.03(+0.10%) |
Jun 29, 2006 | 23.30 | 24.54 | 23.12 | 24.52 | 195,057 | +1.40(+6.06%) |
Jun 28, 2006 | 23.06 | 23.19 | 22.61 | 23.12 | 278,847 | +0.26(+1.14%) |
Jun 27, 2006 | 23.80 | 24.11 | 22.72 | 22.86 | 294,312 | -0.90(-3.78%) |
Jun 26, 2006 | 23.61 | 23.79 | 23.38 | 23.75 | 165,369 | +0.19(+0.82%) |
Jun 23, 2006 | 23.53 | 23.58 | 22.86 | 23.56 | 166,496 | +0.19(+0.83%) |
Jun 22, 2006 | 23.48 | 23.59 | 22.87 | 23.37 | 150,427 | -0.13(-0.54%) |
Jun 21, 2006 | 22.60 | 23.53 | 22.34 | 23.49 | 159,546 | +0.79(+3.47%) |
Jun 20, 2006 | 22.65 | 22.92 | 22.48 | 22.70 | 245,089 | -0.03(-0.15%) |
Jun 19, 2006 | 23.27 | 23.27 | 22.35 | 22.74 | 211,713 | -0.45(-1.95%) |
Jun 16, 2006 | 23.64 | 23.64 | 22.68 | 23.19 | 769,551 | -0.49(-2.05%) |
Jun 15, 2006 | 22.86 | 23.80 | 22.45 | 23.68 | 376,311 | +0.98(+4.32%) |
Jun 14, 2006 | 22.35 | 22.91 | 22.35 | 22.70 | 303,780 | +0.16(+0.71%) |
Jun 13, 2006 | 23.04 | 23.59 | 22.35 | 22.54 | 211,665 | -0.63(-2.72%) |
Jun 12, 2006 | 24.05 | 24.11 | 23.17 | 23.17 | 351,091 | -0.84(-3.49%) |
Jun 09, 2006 | 24.47 | 24.82 | 23.87 | 24.00 | 663,656 | -0.29(-1.17%) |
Jun 08, 2006 | 24.29 | 24.44 | 22.96 | 24.29 | 415,518 | -0.24(-0.99%) |
Jun 07, 2006 | 24.30 | 24.81 | 23.88 | 24.53 | 400,900 | +0.33(+1.35%) |
Jun 06, 2006 | 24.70 | 24.73 | 23.46 | 24.21 | 548,075 | -0.34(-1.37%) |
Jun 05, 2006 | 25.69 | 25.69 | 24.42 | 24.54 | 341,927 | -1.43(-5.49%) |
Jun 02, 2006 | 26.38 | 26.55 | 25.91 | 25.97 | 248,168 | -0.28(-1.05%) |
Jun 01, 2006 | 26.43 | 26.43 | 25.82 | 26.24 | 583,833 | -0.05(-0.19%) |
May 31, 2006 | 25.82 | 26.39 | 25.41 | 26.29 | 392,264 | +0.69(+2.69%) |
May 30, 2006 | 26.21 | 26.21 | 25.55 | 25.61 | 193,628 | -0.69(-2.62%) |
May 26, 2006 | 26.29 | 26.52 | 25.99 | 26.29 | 182,448 | +0.13(+0.51%) |
May 25, 2006 | 26.29 | 26.33 | 25.34 | 26.16 | 276,609 | +0.23(+0.87%) |
May 24, 2006 | 25.95 | 26.29 | 24.59 | 25.93 | 424,208 | -0.02(-0.06%) |
May 23, 2006 | 26.16 | 27.16 | 25.80 | 25.95 | 322,788 | +0.13(+0.52%) |
May 22, 2006 | 25.41 | 26.37 | 24.50 | 25.82 | 600,112 | +0.05(+0.20%) |
May 19, 2006 | 26.09 | 26.29 | 24.95 | 25.77 | 510,265 | -0.59(-2.23%) |
May 18, 2006 | 26.34 | 27.12 | 26.11 | 26.35 | 307,544 | -0.09(-0.35%) |
May 17, 2006 | 26.04 | 26.74 | 26.04 | 26.45 | 326,841 | +0.08(+0.32%) |
May 16, 2006 | 25.99 | 26.45 | 25.84 | 26.36 | 161,628 | +0.34(+1.32%) |
May 15, 2006 | 26.16 | 26.84 | 25.33 | 26.02 | 302,305 | -0.38(-1.43%) |
May 12, 2006 | 27.35 | 27.44 | 26.07 | 26.39 | 372,488 | -1.02(-3.73%) |
May 11, 2006 | 28.54 | 28.54 | 27.36 | 27.42 | 315,685 | -1.12(-3.94%) |
May 10, 2006 | 29.02 | 29.02 | 28.30 | 28.54 | 252,857 | -0.37(-1.28%) |
May 09, 2006 | 28.70 | 29.36 | 28.38 | 28.91 | 322,253 | +0.44(+1.53%) |
May 08, 2006 | 28.89 | 29.12 | 28.38 | 28.47 | 258,778 | -0.64(-2.19%) |
May 05, 2006 | 29.11 | 29.59 | 28.67 | 29.11 | 414,852 | +0.49(+1.73%) |
May 04, 2006 | 28.93 | 31.13 | 28.06 | 28.62 | 534,794 | +0.12(+0.41%) |
May 03, 2006 | 28.02 | 28.80 | 27.78 | 28.50 | 299,085 | +0.70(+2.50%) |
May 02, 2006 | 27.82 | 28.31 | 27.61 | 27.80 | 281,651 | +0.26(+0.94%) |
May 01, 2006 | 27.87 | 28.19 | 27.16 | 27.54 | 177,264 | -0.12(-0.42%) |
Apr 28, 2006 | 26.86 | 27.91 | 26.84 | 27.66 | 339,681 | +0.62(+2.30%) |
Apr 27, 2006 | 27.64 | 27.89 | 26.58 | 27.04 | 256,512 | -0.91(-3.27%) |
Apr 26, 2006 | 26.84 | 28.02 | 26.84 | 27.95 | 386,131 | +0.99(+3.67%) |
Apr 25, 2006 | 25.66 | 27.16 | 25.54 | 26.97 | 326,341 | +1.32(+5.13%) |
Apr 24, 2006 | 26.19 | 26.20 | 25.63 | 25.65 | 170,654 | -0.51(-1.96%) |
Apr 21, 2006 | 26.77 | 26.77 | 25.83 | 26.16 | 142,030 | -0.28(-1.05%) |
Apr 20, 2006 | 26.68 | 26.69 | 25.75 | 26.44 | 157,880 | -0.13(-0.51%) |
Apr 19, 2006 | 26.88 | 26.88 | 26.29 | 26.57 | 171,654 | -0.14(-0.53%) |
Apr 18, 2006 | 25.94 | 26.81 | 25.81 | 26.71 | 375,336 | +0.96(+3.75%) |
Apr 17, 2006 | 25.58 | 25.90 | 25.25 | 25.75 | 497,852 | +0.19(+0.75%) |
Apr 13, 2006 | 25.46 | 25.57 | 24.80 | 25.56 | 197,289 | +0.16(+0.63%) |
Apr 12, 2006 | 24.59 | 25.48 | 23.67 | 25.40 | 240,212 | +0.81(+3.27%) |
Apr 11, 2006 | 25.09 | 25.71 | 24.47 | 24.59 | 264,587 | -0.62(-2.46%) |
Apr 10, 2006 | 26.28 | 26.28 | 24.92 | 25.21 | 352,430 | -0.97(-3.72%) |
Apr 07, 2006 | 26.67 | 26.71 | 25.88 | 26.19 | 260,425 | -0.28(-1.05%) |
Apr 06, 2006 | 26.69 | 26.77 | 26.26 | 26.46 | 245,704 | -0.16(-0.60%) |
Apr 05, 2006 | 26.45 | 26.76 | 25.82 | 26.62 | 385,914 | +0.37(+1.41%) |
Apr 04, 2006 | 26.23 | 26.32 | 25.82 | 26.25 | 399,526 | +0.34(+1.33%) |