Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.50 | 29.50 | 29.15 | 29.50 | 18,259 | +0.30(+1.03%) |
Apr 27, 2007 | 29.75 | 29.20 | 29.20 | 29.20 | 100 | -0.55(-1.85%) |
Apr 26, 2007 | 29.75 | 29.75 | 29.35 | 29.75 | 1,558 | -0.45(-1.49%) |
Apr 25, 2007 | 29.60 | 30.20 | 29.85 | 30.20 | 1,177 | +0.60(+2.03%) |
Apr 24, 2007 | 29.60 | 29.90 | 29.35 | 29.60 | 1,092 | -0.15(-0.50%) |
Apr 23, 2007 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 29.75 | 29.75 | 29.40 | 29.75 | 4,000 | +0.15(+0.51%) |
Apr 19, 2007 | 30.20 | 29.60 | 29.05 | 29.60 | 1,700,600 | -0.60(-1.99%) |
Apr 18, 2007 | 30.20 | 30.20 | 29.85 | 30.20 | 450 | -0.80(-2.58%) |
Apr 17, 2007 | 31.00 | 31.10 | 30.75 | 31.00 | 20,590 | +0.10(+0.32%) |
Apr 16, 2007 | 30.90 | 31.15 | 30.90 | 30.90 | 26,472 | -0.20(-0.64%) |
Apr 13, 2007 | 31.10 | 31.10 | 30.60 | 31.10 | 43,072 | +0.20(+0.65%) |
Apr 12, 2007 | 30.90 | 30.90 | 30.90 | 30.90 | 578 | -0.50(-1.59%) |
Apr 11, 2007 | 31.40 | 31.40 | 31.00 | 31.40 | 550 | +0.25(+0.80%) |
Apr 10, 2007 | 31.15 | 31.15 | 31.10 | 31.15 | 2,506 | +0.00(+0.00%) |
Apr 09, 2007 | 31.15 | 31.15 | 30.95 | 31.15 | 3,740 | +0.15(+0.48%) |
Apr 05, 2007 | 31.00 | 31.10 | 30.60 | 31.00 | 8,400 | +0.00(+0.00%) |
Apr 04, 2007 | 31.00 | 31.00 | 30.85 | 31.00 | 800 | +0.35(+1.14%) |
Apr 03, 2007 | 30.65 | 31.05 | 30.65 | 30.65 | 4,806 | -0.70(-2.23%) |
Apr 02, 2007 | 31.35 | 31.35 | 31.10 | 31.35 | 522 | +0.75(+2.45%) |
Mar 30, 2007 | 30.60 | 30.60 | 30.10 | 30.60 | 1,171 | +0.30(+0.99%) |
Mar 29, 2007 | 30.30 | 30.30 | 30.30 | 30.30 | 377 | +0.40(+1.34%) |
Mar 28, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 1,018 | -1.05(-3.39%) |
Mar 27, 2007 | 30.95 | 30.95 | 30.85 | 30.95 | 3,207 | +0.75(+2.48%) |
Mar 26, 2007 | 30.20 | 30.75 | 30.15 | 30.20 | 4,158 | -0.05(-0.17%) |
Mar 23, 2007 | 30.25 | 30.60 | 30.25 | 30.25 | 1,927 | -0.90(-2.89%) |
Mar 22, 2007 | 31.15 | 31.15 | 30.90 | 31.15 | 1,145 | -0.15(-0.48%) |
Mar 21, 2007 | 31.30 | 31.30 | 30.85 | 31.30 | 13,222 | +0.85(+2.79%) |
Mar 20, 2007 | 30.45 | 30.45 | 29.95 | 30.45 | 5,040 | +0.80(+2.70%) |
Mar 19, 2007 | 29.65 | 29.65 | 28.95 | 29.65 | 971 | +0.15(+0.51%) |
Mar 16, 2007 | 29.50 | 29.50 | 28.75 | 29.50 | 71,228 | +0.90(+3.15%) |
Mar 15, 2007 | 28.60 | 28.60 | 28.60 | 28.60 | 300 | +0.40(+1.42%) |
Mar 14, 2007 | 28.20 | 28.20 | 28.00 | 28.20 | 2,355 | -1.05(-3.59%) |
Mar 13, 2007 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 29.25 | 29.54 | 29.20 | 29.25 | 11,416 | -0.25(-0.85%) |
Mar 09, 2007 | 29.50 | 29.50 | 29.50 | 29.50 | 350 | +0.15(+0.51%) |
Mar 08, 2007 | 29.35 | 29.52 | 29.30 | 29.35 | 24,450 | -0.55(-1.84%) |
Mar 07, 2007 | 29.90 | 29.90 | 29.90 | 29.90 | 14,500 | +1.10(+3.82%) |
Mar 06, 2007 | 28.80 | 28.80 | 28.20 | 28.80 | 757 | +1.00(+3.60%) |
Mar 05, 2007 | 27.80 | 28.35 | 27.80 | 27.80 | 14,575 | -0.50(-1.77%) |
Mar 02, 2007 | 29.45 | 29.05 | 28.30 | 28.30 | 2,800 | -1.15(-3.90%) |
Mar 01, 2007 | 29.45 | 29.45 | 28.80 | 29.45 | 11,803 | +0.06(+0.19%) |
Feb 28, 2007 | 29.39 | 29.85 | 29.39 | 29.39 | 32,200 | -0.51(-1.69%) |
Feb 27, 2007 | 29.90 | 30.85 | 29.90 | 29.90 | 18,973 | -1.45(-4.63%) |
Feb 26, 2007 | 31.35 | 31.85 | 31.25 | 31.35 | 4,356 | -0.85(-2.64%) |
Feb 23, 2007 | 32.20 | 32.20 | 31.95 | 32.20 | 900 | +0.25(+0.78%) |
Feb 22, 2007 | 31.95 | 31.95 | 31.95 | 31.95 | 1,300 | -0.35(-1.08%) |
Feb 21, 2007 | 32.30 | 32.30 | 32.05 | 32.30 | 1,600 | +0.05(+0.16%) |
Feb 20, 2007 | 32.25 | 32.40 | 31.80 | 32.25 | 26,826 | +0.05(+0.16%) |
Feb 16, 2007 | 32.20 | 32.40 | 32.00 | 32.20 | 6,817 | -0.50(-1.53%) |
Feb 15, 2007 | 32.70 | 32.80 | 32.50 | 32.70 | 26,000 | +0.70(+2.19%) |
Feb 14, 2007 | 32.00 | 32.45 | 32.00 | 32.00 | 4,400 | +0.10(+0.31%) |
Feb 13, 2007 | 31.90 | 31.90 | 31.40 | 31.90 | 1,508 | -0.85(-2.60%) |
Feb 12, 2007 | 33.35 | 33.02 | 32.75 | 32.75 | 13,800 | -0.60(-1.80%) |
Feb 09, 2007 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 33.35 | 33.80 | 33.30 | 33.35 | 4,366 | +1.15(+3.57%) |
Feb 06, 2007 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 32.20 | 32.40 | 32.20 | 32.20 | 2,028 | -0.05(-0.16%) |
Feb 02, 2007 | 32.25 | 32.55 | 32.25 | 32.25 | 1,182 | +0.75(+2.38%) |
Feb 01, 2007 | 31.50 | 32.00 | 31.50 | 31.50 | 33,110 | +0.55(+1.78%) |
Jan 31, 2007 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 30.95 | 31.50 | 30.90 | 30.95 | 31,500 | -0.90(-2.83%) |
Jan 29, 2007 | 31.85 | 31.85 | 31.85 | 31.85 | 170 | -0.30(-0.93%) |
Jan 26, 2007 | 32.15 | 32.15 | 31.95 | 32.15 | 628 | +0.40(+1.26%) |
Jan 25, 2007 | 31.75 | 32.40 | 31.75 | 31.75 | 1,240 | -0.30(-0.94%) |
Jan 24, 2007 | 32.05 | 32.05 | 32.05 | 32.05 | 150 | +0.60(+1.91%) |
Jan 23, 2007 | 31.45 | 31.45 | 31.40 | 31.45 | 2,792 | +0.80(+2.61%) |
Jan 22, 2007 | 30.65 | 30.70 | 30.65 | 30.65 | 853 | -0.10(-0.33%) |
Jan 19, 2007 | 30.75 | 30.75 | 30.55 | 30.75 | 5,800 | +0.15(+0.49%) |
Jan 18, 2007 | 30.60 | 30.75 | 30.40 | 30.60 | 5,918 | -0.75(-2.39%) |
Jan 17, 2007 | 31.35 | 31.35 | 30.80 | 31.35 | 2,800 | +0.30(+0.97%) |
Jan 16, 2007 | 31.05 | 31.05 | 31.05 | 31.05 | 104 | +0.10(+0.32%) |
Jan 12, 2007 | 30.95 | 31.15 | 30.95 | 30.95 | 700 | +0.05(+0.16%) |
Jan 11, 2007 | 30.90 | 30.90 | 30.90 | 30.90 | 200 | -0.35(-1.12%) |
Jan 10, 2007 | 31.25 | 31.25 | 30.55 | 31.25 | 21,471 | +0.15(+0.48%) |
Jan 09, 2007 | 31.10 | 31.65 | 31.10 | 31.10 | 54,895 | -0.65(-2.05%) |
Jan 08, 2007 | 31.75 | 31.75 | 31.55 | 31.75 | 33,500 | -0.65(-2.01%) |
Jan 05, 2007 | 32.40 | 32.40 | 32.40 | 32.40 | 100 | -0.15(-0.46%) |
Jan 04, 2007 | 33.40 | 32.95 | 32.50 | 32.55 | 15,158 | -0.85(-2.54%) |
Jan 03, 2007 | 33.40 | 34.25 | 33.40 | 33.40 | 21,238 | -0.85(-2.48%) |
Dec 29, 2006 | 34.25 | 34.25 | 33.45 | 34.25 | 3,980 | -0.15(-0.44%) |
Dec 28, 2006 | 34.40 | 34.40 | 33.75 | 34.40 | 6,681 | +0.70(+2.08%) |
Dec 27, 2006 | 33.70 | 33.70 | 33.15 | 33.70 | 914 | +1.35(+4.17%) |
Dec 26, 2006 | 32.35 | 32.35 | 32.35 | 32.35 | 397 | -0.05(-0.15%) |
Dec 22, 2006 | 32.40 | 33.10 | 32.35 | 32.40 | 4,502 | +0.20(+0.62%) |
Dec 21, 2006 | 32.20 | 32.50 | 32.15 | 32.20 | 12,277 | +0.05(+0.16%) |
Dec 20, 2006 | 32.15 | 32.65 | 32.15 | 32.15 | 934 | -0.05(-0.16%) |
Dec 19, 2006 | 32.20 | 32.25 | 31.80 | 32.20 | 1,033 | +0.00(+0.00%) |
Dec 18, 2006 | 32.20 | 32.45 | 31.90 | 32.20 | 16,189 | -0.15(-0.46%) |
Dec 15, 2006 | 32.35 | 32.75 | 32.35 | 32.35 | 927 | +0.55(+1.73%) |
Dec 14, 2006 | 31.80 | 32.30 | 31.75 | 31.80 | 2,644 | +0.30(+0.95%) |
Dec 13, 2006 | 31.50 | 31.70 | 31.26 | 31.50 | 57,945 | +0.05(+0.16%) |
Dec 12, 2006 | 31.45 | 31.45 | 30.98 | 31.45 | 1,354 | +0.00(+0.00%) |
Dec 11, 2006 | 31.45 | 31.45 | 30.90 | 31.45 | 1,309 | +0.95(+3.11%) |
Dec 08, 2006 | 30.50 | 30.70 | 30.40 | 30.50 | 4,664 | +0.55(+1.84%) |
Dec 07, 2006 | 29.95 | 30.50 | 29.90 | 29.95 | 4,791 | -0.70(-2.28%) |
Dec 06, 2006 | 30.65 | 30.65 | 30.30 | 30.65 | 7,480 | -0.10(-0.33%) |
Dec 05, 2006 | 30.75 | 30.75 | 30.15 | 30.75 | 1,184 | +0.75(+2.50%) |
Dec 04, 2006 | 30.00 | 30.60 | 30.00 | 30.00 | 3,641 | +0.20(+0.67%) |
Dec 01, 2006 | 29.80 | 30.20 | 29.80 | 29.80 | 1,398 | -0.65(-2.13%) |
Nov 30, 2006 | 30.45 | 30.45 | 30.20 | 30.45 | 1,557 | +0.80(+2.70%) |
Nov 29, 2006 | 29.65 | 30.25 | 29.65 | 29.65 | 4,594 | -0.95(-3.10%) |
Nov 28, 2006 | 30.60 | 30.60 | 29.95 | 30.60 | 1,232 | +0.55(+1.83%) |
Nov 27, 2006 | 30.05 | 30.05 | 30.05 | 30.05 | 210 | -0.75(-2.44%) |
Nov 24, 2006 | 30.80 | 30.80 | 30.30 | 30.80 | 1,890 | -0.15(-0.48%) |
Nov 22, 2006 | 30.95 | 30.95 | 30.70 | 30.95 | 1,443 | -0.45(-1.43%) |
Nov 21, 2006 | 31.40 | 31.40 | 30.90 | 31.40 | 2,589 | +0.35(+1.13%) |
Nov 20, 2006 | 31.05 | 31.05 | 30.65 | 31.05 | 1,309 | +0.90(+2.99%) |
Nov 17, 2006 | 30.15 | 30.15 | 29.55 | 30.15 | 3,355 | -0.05(-0.17%) |
Nov 16, 2006 | 30.20 | 30.20 | 29.90 | 30.20 | 454 | +0.90(+3.07%) |
Nov 15, 2006 | 29.30 | 29.60 | 29.30 | 29.30 | 3,113 | -0.40(-1.35%) |
Nov 14, 2006 | 29.70 | 29.85 | 29.70 | 29.70 | 2,546 | +0.30(+1.02%) |
Nov 13, 2006 | 29.40 | 29.95 | 29.40 | 29.40 | 1,658 | -0.05(-0.17%) |
Nov 10, 2006 | 29.45 | 29.70 | 29.10 | 29.45 | 2,890 | +0.00(+0.00%) |
Nov 09, 2006 | 29.45 | 29.55 | 28.95 | 29.45 | 5,897 | -0.20(-0.67%) |
Nov 08, 2006 | 29.65 | 29.65 | 28.86 | 29.65 | 4,686 | +0.25(+0.85%) |
Nov 07, 2006 | 29.40 | 29.40 | 29.40 | 29.40 | 4,256 | +0.60(+2.08%) |
Nov 06, 2006 | 28.80 | 28.90 | 28.80 | 28.80 | 2,741 | +0.00(+0.00%) |
Nov 03, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 224 | -0.20(-0.69%) |
Nov 02, 2006 | 29.00 | 29.00 | 28.75 | 29.00 | 20,707 | -0.40(-1.36%) |
Nov 01, 2006 | 29.40 | 29.50 | 29.20 | 29.40 | 10,844 | +0.55(+1.91%) |
Oct 31, 2006 | 28.85 | 29.00 | 28.75 | 28.85 | 2,112 | +0.30(+1.05%) |
Oct 30, 2006 | 28.55 | 28.55 | 28.45 | 28.55 | 509 | -0.05(-0.17%) |
Oct 27, 2006 | 28.60 | 28.60 | 28.50 | 28.60 | 2,157 | +0.55(+1.96%) |
Oct 26, 2006 | 28.05 | 28.05 | 28.00 | 28.05 | 738 | +0.40(+1.45%) |
Oct 25, 2006 | 27.65 | 27.80 | 27.65 | 27.65 | 1,260 | +0.75(+2.79%) |
Oct 24, 2006 | 26.90 | 27.40 | 26.90 | 26.90 | 20,667 | -0.65(-2.36%) |
Oct 23, 2006 | 27.10 | 27.55 | 27.30 | 27.55 | 10,743 | +0.45(+1.66%) |
Oct 20, 2006 | 27.10 | 27.10 | 27.10 | 27.10 | 175 | +0.25(+0.93%) |
Oct 19, 2006 | 26.85 | 27.05 | 26.70 | 26.85 | 866 | -0.15(-0.56%) |
Oct 18, 2006 | 27.00 | 27.00 | 27.00 | 27.00 | 1,850 | +0.20(+0.75%) |
Oct 17, 2006 | 26.80 | 27.00 | 26.65 | 26.80 | 3,551 | +0.05(+0.19%) |
Oct 16, 2006 | 26.75 | 27.10 | 26.75 | 26.75 | 633 | -0.20(-0.74%) |
Oct 13, 2006 | 26.95 | 27.00 | 26.80 | 26.95 | 1,189 | +0.00(+0.00%) |
Oct 12, 2006 | 26.95 | 26.95 | 26.95 | 26.95 | 1,157 | +0.30(+1.13%) |
Oct 11, 2006 | 26.65 | 26.65 | 26.50 | 26.65 | 381 | +0.50(+1.91%) |
Oct 10, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 700 | -0.30(-1.13%) |
Oct 09, 2006 | 26.45 | 26.45 | 26.40 | 26.45 | 317 | -0.25(-0.94%) |
Oct 06, 2006 | 26.70 | 26.70 | 26.60 | 26.70 | 1,311 | +0.10(+0.38%) |
Oct 05, 2006 | 26.60 | 26.60 | 26.60 | 26.60 | 763 | +0.15(+0.57%) |
Oct 04, 2006 | 26.45 | 26.60 | 26.45 | 26.45 | 619 | -0.05(-0.19%) |
Oct 03, 2006 | 26.50 | 26.50 | 26.25 | 26.50 | 3,726 | -0.10(-0.38%) |
Oct 02, 2006 | 26.60 | 26.60 | 26.05 | 26.60 | 1,624 | +0.50(+1.92%) |
Sep 29, 2006 | 26.10 | 26.10 | 25.75 | 26.10 | 16,471 | -0.10(-0.38%) |
Sep 28, 2006 | 26.20 | 26.20 | 25.70 | 26.20 | 1,858 | +0.40(+1.55%) |
Sep 27, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 146 | -0.05(-0.19%) |
Sep 26, 2006 | 26.20 | 26.20 | 25.85 | 25.85 | 1,170 | -0.35(-1.34%) |
Sep 25, 2006 | 26.20 | 26.20 | 25.75 | 26.20 | 3,351 | +0.40(+1.55%) |
Sep 22, 2006 | 25.80 | 26.20 | 25.80 | 25.80 | 774 | -0.50(-1.90%) |
Sep 21, 2006 | 26.30 | 26.45 | 25.75 | 26.30 | 25,336 | +0.35(+1.35%) |
Sep 20, 2006 | 25.95 | 26.05 | 25.85 | 25.95 | 1,620 | -0.15(-0.57%) |
Sep 19, 2006 | 26.10 | 26.15 | 26.10 | 26.10 | 2,078 | +0.05(+0.19%) |
Sep 18, 2006 | 26.05 | 26.10 | 25.95 | 26.05 | 1,012 | +0.00(+0.00%) |
Sep 15, 2006 | 26.05 | 26.15 | 26.05 | 26.05 | 1,345 | +0.00(+0.00%) |
Sep 14, 2006 | 26.05 | 26.05 | 25.60 | 26.05 | 2,682 | +0.45(+1.76%) |
Sep 13, 2006 | 25.60 | 25.90 | 25.60 | 25.60 | 2,097 | -0.15(-0.58%) |
Sep 12, 2006 | 25.75 | 25.75 | 25.45 | 25.75 | 2,024 | +0.10(+0.39%) |
Sep 11, 2006 | 25.65 | 25.65 | 25.65 | 25.65 | 1,670 | +0.35(+1.38%) |
Sep 08, 2006 | 25.30 | 25.30 | 25.30 | 25.30 | 2,884 | -0.40(-1.56%) |
Sep 07, 2006 | 25.70 | 25.70 | 25.50 | 25.70 | 2,463 | -0.40(-1.53%) |
Sep 06, 2006 | 26.10 | 26.10 | 25.85 | 26.10 | 2,866 | -0.25(-0.95%) |
Sep 05, 2006 | 26.35 | 26.50 | 26.25 | 26.35 | 5,920 | -0.60(-2.23%) |
Sep 01, 2006 | 26.95 | 27.00 | 26.60 | 26.95 | 5,797 | +1.15(+4.46%) |
Aug 31, 2006 | 25.80 | 26.55 | 25.80 | 25.80 | 3,311 | -0.70(-2.64%) |
Aug 30, 2006 | 26.50 | 26.65 | 26.50 | 26.50 | 1,147 | +0.35(+1.34%) |
Aug 29, 2006 | 26.15 | 26.15 | 26.05 | 26.15 | 4,027 | +0.00(+0.00%) |
Aug 28, 2006 | 26.15 | 26.15 | 25.95 | 26.15 | 2,886 | +0.75(+2.95%) |
Aug 25, 2006 | 25.40 | 25.60 | 25.30 | 25.40 | 4,706 | -0.45(-1.74%) |
Aug 24, 2006 | 25.85 | 26.05 | 25.85 | 25.85 | 648 | -0.05(-0.19%) |
Aug 23, 2006 | 25.90 | 26.10 | 25.90 | 25.90 | 11,668 | -0.25(-0.96%) |
Aug 22, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 594 | +0.10(+0.38%) |
Aug 21, 2006 | 26.05 | 26.05 | 25.85 | 26.05 | 3,474 | +0.05(+0.19%) |
Aug 18, 2006 | 26.00 | 26.00 | 25.95 | 26.00 | 7,684 | -0.35(-1.33%) |
Aug 17, 2006 | 26.35 | 26.40 | 26.35 | 26.35 | 964 | +0.20(+0.76%) |
Aug 16, 2006 | 26.15 | 26.20 | 26.15 | 26.15 | 2,018 | -0.25(-0.95%) |
Aug 15, 2006 | 26.40 | 26.40 | 26.10 | 26.40 | 1,073 | +0.15(+0.57%) |
Aug 14, 2006 | 26.25 | 26.50 | 26.25 | 26.25 | 728 | -0.10(-0.38%) |
Aug 11, 2006 | 26.35 | 26.35 | 26.10 | 26.35 | 4,367 | +0.45(+1.74%) |
Aug 10, 2006 | 25.90 | 25.90 | 25.90 | 25.90 | 324 | -0.30(-1.15%) |
Aug 09, 2006 | 26.20 | 26.40 | 26.05 | 26.20 | 1,206 | -0.30(-1.13%) |
Aug 08, 2006 | 26.50 | 26.50 | 26.50 | 26.50 | 1,010 | +0.10(+0.38%) |
Aug 07, 2006 | 26.40 | 26.40 | 26.00 | 26.40 | 1,171 | +0.85(+3.33%) |
Aug 04, 2006 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 25.55 | 25.67 | 25.55 | 25.55 | 2,017 | -0.35(-1.35%) |
Aug 02, 2006 | 25.90 | 26.40 | 25.90 | 25.90 | 2,826 | +0.15(+0.58%) |
Aug 01, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 390 | -0.45(-1.72%) |
Jul 31, 2006 | 26.20 | 26.20 | 25.85 | 26.20 | 5,574 | -0.30(-1.13%) |
Jul 28, 2006 | 26.50 | 26.50 | 26.10 | 26.50 | 1,748 | +1.05(+4.13%) |
Jul 27, 2006 | 25.45 | 25.95 | 25.45 | 25.45 | 4,121 | -0.30(-1.17%) |
Jul 26, 2006 | 25.75 | 25.75 | 25.70 | 25.75 | 1,083 | +0.05(+0.19%) |
Jul 25, 2006 | 25.70 | 25.80 | 25.20 | 25.70 | 1,690 | +0.20(+0.78%) |
Jul 24, 2006 | 25.50 | 25.50 | 24.65 | 25.50 | 1,955 | +1.15(+4.72%) |
Jul 21, 2006 | 24.35 | 24.70 | 24.35 | 24.35 | 1,632 | +0.05(+0.21%) |
Jul 20, 2006 | 24.30 | 24.95 | 24.25 | 24.30 | 3,304 | -0.25(-1.02%) |
Jul 19, 2006 | 24.55 | 24.55 | 24.25 | 24.55 | 2,524 | +0.35(+1.45%) |
Jul 18, 2006 | 24.20 | 24.20 | 24.20 | 24.20 | 800 | +0.30(+1.26%) |
Jul 17, 2006 | 23.90 | 24.00 | 23.70 | 23.90 | 2,060 | -0.10(-0.42%) |
Jul 14, 2006 | 24.00 | 24.20 | 24.00 | 24.00 | 3,210 | -0.90(-3.61%) |
Jul 13, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 24.90 | 24.90 | 24.65 | 24.90 | 7,020 | -0.10(-0.40%) |
Jul 11, 2006 | 25.05 | 25.00 | 24.85 | 25.00 | 4,244 | -0.05(-0.20%) |
Jul 10, 2006 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 25.05 | 25.20 | 25.05 | 25.05 | 2,284 | +0.25(+1.01%) |
Jul 06, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | +0.05(+0.20%) |
Jul 05, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 344 | +0.30(+1.23%) |
Jul 03, 2006 | 24.45 | 24.45 | 24.40 | 24.45 | 1,286 | +0.50(+2.09%) |
Jun 30, 2006 | 23.95 | 24.05 | 23.95 | 23.95 | 1,869 | +0.75(+3.23%) |
Jun 29, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.40(+1.75%) |
Jun 28, 2006 | 22.80 | 22.85 | 22.25 | 22.80 | 833 | +0.20(+0.88%) |
Jun 27, 2006 | 22.60 | 22.80 | 22.20 | 22.60 | 1,656 | -0.30(-1.31%) |
Jun 23, 2006 | 22.90 | 22.90 | 22.80 | 22.90 | 855 | -0.25(-1.08%) |
Jun 22, 2006 | 23.15 | 23.15 | 23.05 | 23.15 | 840 | +0.15(+0.65%) |
Jun 21, 2006 | 23.00 | 23.05 | 23.00 | 23.00 | 1,519 | -0.25(-1.08%) |
Jun 20, 2006 | 23.25 | 23.25 | 22.85 | 23.25 | 2,268 | -0.10(-0.43%) |
Jun 19, 2006 | 23.35 | 23.35 | 23.20 | 23.35 | 2,598 | -0.10(-0.43%) |
Jun 16, 2006 | 23.45 | 23.50 | 23.45 | 23.45 | 882 | -0.25(-1.05%) |
Jun 15, 2006 | 23.70 | 23.75 | 22.85 | 23.70 | 10,171 | +0.85(+3.72%) |
Jun 14, 2006 | 22.85 | 22.85 | 22.75 | 22.85 | 14,727 | +0.50(+2.24%) |
Jun 13, 2006 | 22.35 | 22.80 | 22.25 | 22.35 | 1,953 | -0.15(-0.67%) |
Jun 12, 2006 | 22.50 | 23.30 | 22.50 | 22.50 | 1,876 | -0.70(-3.02%) |
Jun 09, 2006 | 23.20 | 23.20 | 22.85 | 23.20 | 2,259 | +0.30(+1.31%) |
Jun 08, 2006 | 22.90 | 23.05 | 22.90 | 22.90 | 813 | -0.90(-3.78%) |
Jun 07, 2006 | 23.80 | 23.90 | 23.60 | 23.80 | 9,969 | +0.45(+1.93%) |
Jun 06, 2006 | 23.35 | 23.90 | 23.35 | 23.35 | 3,367 | -1.00(-4.11%) |
Jun 05, 2006 | 24.35 | 24.35 | 23.90 | 24.35 | 8,416 | +0.00(+0.00%) |
Jun 02, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 161 | +0.65(+2.74%) |
Jun 01, 2006 | 23.70 | 23.75 | 23.70 | 23.70 | 1,721 | -0.50(-2.07%) |
May 31, 2006 | 24.20 | 24.45 | 24.00 | 24.20 | 2,782 | +0.20(+0.83%) |
May 30, 2006 | 24.00 | 24.80 | 24.00 | 24.00 | 86,440 | -0.70(-2.83%) |
May 26, 2006 | 24.70 | 24.70 | 24.50 | 24.70 | 1,361 | +1.00(+4.22%) |
May 25, 2006 | 23.70 | 23.70 | 23.55 | 23.70 | 800 | +0.25(+1.07%) |
May 24, 2006 | 23.45 | 23.45 | 22.35 | 23.45 | 2,897 | +0.05(+0.21%) |
May 23, 2006 | 23.40 | 23.45 | 22.95 | 23.40 | 5,138 | +1.30(+5.88%) |
May 22, 2006 | 22.10 | 22.90 | 22.10 | 22.10 | 5,119 | -1.35(-5.76%) |
May 19, 2006 | 23.45 | 23.45 | 23.40 | 23.45 | 1,351 | -0.10(-0.42%) |
May 18, 2006 | 23.55 | 23.70 | 23.55 | 23.55 | 1,809 | +1.25(+5.61%) |
May 17, 2006 | 24.15 | 24.15 | 22.30 | 22.30 | 5,675 | -1.85(-7.66%) |
May 16, 2006 | 24.15 | 24.35 | 24.15 | 24.15 | 4,178 | -0.25(-1.02%) |
May 15, 2006 | 24.40 | 24.45 | 24.08 | 24.40 | 5,928 | -0.45(-1.81%) |
May 12, 2006 | 24.85 | 25.20 | 24.85 | 24.85 | 4,879 | -0.25(-1.00%) |
May 11, 2006 | 25.10 | 25.35 | 25.10 | 25.10 | 920 | -0.20(-0.79%) |
May 10, 2006 | 25.30 | 25.30 | 25.05 | 25.30 | 32,909 | +0.00(+0.00%) |
May 09, 2006 | 25.30 | 25.30 | 25.20 | 25.30 | 4,356 | -0.05(-0.20%) |
May 08, 2006 | 25.35 | 25.35 | 25.00 | 25.35 | 3,225 | +0.60(+2.42%) |
May 05, 2006 | 24.75 | 24.80 | 24.05 | 24.75 | 3,009 | +0.50(+2.06%) |
May 04, 2006 | 24.25 | 24.25 | 24.10 | 24.25 | 3,127 | +1.20(+5.21%) |
May 03, 2006 | 23.05 | 23.10 | 23.05 | 23.05 | 1,446 | -0.60(-2.54%) |
May 02, 2006 | 23.65 | 23.65 | 23.00 | 23.65 | 7,238 | +0.80(+3.50%) |