Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.98 | 27.75 | 26.90 | 27.34 | 25,238 | +0.36(+1.33%) |
Mar 29, 2007 | 26.92 | 27.25 | 26.91 | 26.98 | 12,806 | -0.12(-0.44%) |
Mar 28, 2007 | 27.30 | 27.30 | 26.75 | 27.10 | 22,016 | +0.10(+0.37%) |
Mar 27, 2007 | 26.24 | 27.10 | 26.14 | 27.00 | 32,764 | +0.75(+2.86%) |
Mar 26, 2007 | 26.00 | 26.37 | 26.00 | 26.25 | 27,038 | +0.43(+1.67%) |
Mar 23, 2007 | 25.95 | 25.95 | 25.70 | 25.82 | 25,500 | +0.07(+0.27%) |
Mar 22, 2007 | 25.93 | 25.99 | 25.71 | 25.75 | 15,287 | +0.00(+0.00%) |
Mar 21, 2007 | 25.81 | 26.08 | 25.55 | 25.75 | 25,859 | -0.02(-0.08%) |
Mar 20, 2007 | 25.89 | 26.05 | 25.75 | 25.77 | 16,692 | -0.13(-0.50%) |
Mar 19, 2007 | 25.40 | 25.95 | 25.40 | 25.90 | 11,518 | +0.65(+2.57%) |
Mar 16, 2007 | 25.40 | 25.74 | 25.25 | 25.25 | 18,883 | -0.35(-1.37%) |
Mar 15, 2007 | 25.00 | 25.60 | 25.00 | 25.60 | 27,188 | +0.40(+1.59%) |
Mar 14, 2007 | 25.16 | 25.20 | 24.81 | 25.20 | 31,493 | -0.39(-1.52%) |
Mar 13, 2007 | 25.89 | 26.00 | 25.59 | 25.59 | 10,775 | -0.41(-1.58%) |
Mar 12, 2007 | 26.30 | 26.30 | 25.92 | 26.00 | 13,813 | -0.18(-0.69%) |
Mar 09, 2007 | 26.69 | 26.69 | 26.02 | 26.18 | 10,687 | -0.16(-0.61%) |
Mar 08, 2007 | 26.50 | 26.80 | 26.34 | 26.34 | 5,630 | +0.24(+0.92%) |
Mar 07, 2007 | 25.66 | 26.25 | 25.60 | 26.10 | 13,682 | +0.20(+0.77%) |
Mar 06, 2007 | 26.00 | 26.10 | 25.89 | 25.90 | 11,343 | +0.39(+1.53%) |
Mar 05, 2007 | 25.85 | 25.99 | 25.51 | 25.51 | 21,069 | -0.63(-2.41%) |
Mar 02, 2007 | 26.70 | 26.70 | 26.01 | 26.14 | 13,907 | -0.60(-2.24%) |
Mar 01, 2007 | 26.60 | 26.74 | 26.40 | 26.74 | 18,105 | +0.14(+0.53%) |
Feb 28, 2007 | 26.60 | 27.15 | 26.60 | 26.60 | 16,025 | -0.05(-0.19%) |
Feb 27, 2007 | 27.07 | 27.20 | 26.50 | 26.65 | 29,630 | -0.86(-3.13%) |
Feb 26, 2007 | 27.15 | 27.53 | 27.08 | 27.51 | 34,978 | +0.34(+1.25%) |
Feb 23, 2007 | 26.71 | 27.20 | 26.71 | 27.17 | 26,870 | +0.17(+0.63%) |
Feb 22, 2007 | 27.00 | 27.12 | 26.84 | 27.00 | 14,932 | -0.10(-0.37%) |
Feb 21, 2007 | 26.76 | 27.10 | 26.66 | 27.10 | 15,740 | +0.00(+0.00%) |
Feb 20, 2007 | 26.80 | 27.17 | 26.42 | 27.10 | 45,266 | -0.40(-1.45%) |
Feb 16, 2007 | 27.61 | 27.73 | 27.00 | 27.50 | 14,581 | +0.27(+0.99%) |
Feb 15, 2007 | 27.65 | 27.65 | 27.16 | 27.23 | 5,590 | -0.21(-0.77%) |
Feb 14, 2007 | 27.10 | 27.44 | 27.10 | 27.44 | 6,001 | +0.29(+1.07%) |
Feb 13, 2007 | 27.04 | 27.45 | 27.00 | 27.15 | 7,781 | +0.14(+0.52%) |
Feb 12, 2007 | 27.15 | 27.15 | 27.00 | 27.01 | 9,025 | -0.19(-0.70%) |
Feb 09, 2007 | 27.35 | 27.70 | 27.01 | 27.20 | 27,293 | -0.20(-0.73%) |
Feb 08, 2007 | 28.00 | 28.00 | 27.35 | 27.40 | 52,931 | -0.60(-2.14%) |
Feb 07, 2007 | 27.99 | 28.18 | 27.85 | 28.00 | 13,234 | +0.01(+0.04%) |
Feb 06, 2007 | 27.76 | 27.99 | 27.76 | 27.99 | 11,995 | +0.19(+0.68%) |
Feb 05, 2007 | 27.90 | 27.95 | 27.75 | 27.80 | 4,788 | -0.01(-0.04%) |
Feb 02, 2007 | 28.00 | 28.00 | 27.80 | 27.81 | 10,977 | +0.01(+0.04%) |
Feb 01, 2007 | 27.50 | 27.80 | 27.50 | 27.80 | 14,634 | +0.30(+1.09%) |
Jan 31, 2007 | 27.75 | 27.75 | 27.40 | 27.50 | 20,112 | +0.05(+0.18%) |
Jan 30, 2007 | 27.42 | 27.75 | 27.28 | 27.45 | 10,507 | -0.28(-1.01%) |
Jan 29, 2007 | 27.99 | 27.99 | 27.28 | 27.73 | 10,882 | +0.03(+0.11%) |
Jan 26, 2007 | 27.30 | 27.84 | 27.28 | 27.70 | 6,930 | +0.00(+0.00%) |
Jan 25, 2007 | 27.99 | 28.13 | 27.15 | 27.70 | 9,744 | -0.02(-0.07%) |
Jan 24, 2007 | 27.90 | 27.90 | 27.45 | 27.72 | 15,741 | -0.22(-0.79%) |
Jan 23, 2007 | 27.06 | 27.94 | 27.06 | 27.94 | 10,549 | +0.64(+2.34%) |
Jan 22, 2007 | 27.51 | 27.64 | 27.30 | 27.30 | 5,826 | -0.45(-1.62%) |
Jan 19, 2007 | 27.60 | 27.85 | 27.52 | 27.75 | 3,491 | +0.15(+0.54%) |
Jan 18, 2007 | 27.70 | 27.75 | 27.38 | 27.60 | 3,512 | -0.10(-0.36%) |
Jan 17, 2007 | 27.75 | 28.00 | 27.35 | 27.70 | 12,991 | +0.00(+0.00%) |
Jan 16, 2007 | 27.75 | 27.95 | 27.70 | 27.70 | 3,194 | +0.35(+1.28%) |
Jan 12, 2007 | 26.95 | 27.40 | 26.81 | 27.35 | 12,189 | +0.44(+1.64%) |
Jan 11, 2007 | 26.50 | 27.00 | 26.46 | 26.91 | 8,348 | +0.31(+1.17%) |
Jan 10, 2007 | 26.70 | 26.90 | 26.60 | 26.60 | 6,142 | -0.22(-0.82%) |
Jan 09, 2007 | 27.00 | 27.00 | 26.70 | 26.82 | 5,130 | -0.68(-2.47%) |
Jan 08, 2007 | 26.47 | 27.50 | 26.47 | 27.50 | 16,880 | +1.04(+3.93%) |
Jan 05, 2007 | 26.70 | 27.00 | 26.20 | 26.46 | 17,125 | -0.54(-2.00%) |
Jan 04, 2007 | 27.60 | 27.60 | 26.80 | 27.00 | 16,776 | -0.80(-2.88%) |
Jan 03, 2007 | 28.10 | 28.35 | 27.76 | 27.80 | 17,433 | +0.40(+1.46%) |
Dec 29, 2006 | 27.67 | 27.68 | 27.30 | 27.40 | 5,826 | -0.28(-1.01%) |
Dec 28, 2006 | 28.00 | 28.00 | 27.51 | 27.68 | 7,013 | -0.38(-1.35%) |
Dec 27, 2006 | 28.30 | 28.30 | 28.05 | 28.06 | 7,995 | -0.01(-0.04%) |
Dec 26, 2006 | 27.75 | 28.45 | 27.69 | 28.07 | 16,643 | +0.00(+0.00%) |
Dec 22, 2006 | 27.75 | 28.45 | 27.69 | 28.07 | 16,643 | +0.07(+0.25%) |
Dec 21, 2006 | 28.40 | 28.44 | 28.00 | 28.00 | 5,697 | -0.33(-1.16%) |
Dec 20, 2006 | 28.59 | 28.59 | 28.33 | 28.33 | 5,944 | +0.08(+0.28%) |
Dec 19, 2006 | 27.98 | 28.45 | 27.75 | 28.25 | 14,287 | -0.90(-3.09%) |
Dec 18, 2006 | 29.06 | 29.20 | 28.80 | 29.15 | 11,044 | +0.15(+0.52%) |
Dec 15, 2006 | 29.03 | 29.19 | 28.75 | 29.00 | 10,473 | -0.11(-0.38%) |
Dec 14, 2006 | 28.99 | 29.14 | 28.47 | 29.11 | 15,750 | +0.33(+1.15%) |
Dec 13, 2006 | 28.50 | 29.00 | 28.36 | 28.78 | 14,698 | +0.18(+0.63%) |
Dec 12, 2006 | 29.00 | 29.00 | 28.30 | 28.60 | 4,362 | -0.15(-0.52%) |
Dec 11, 2006 | 28.80 | 29.03 | 28.75 | 28.75 | 7,123 | +0.15(+0.52%) |
Dec 08, 2006 | 28.60 | 28.95 | 28.60 | 28.60 | 4,373 | +0.15(+0.53%) |
Dec 07, 2006 | 28.25 | 28.50 | 28.25 | 28.45 | 7,637 | +0.20(+0.71%) |
Dec 06, 2006 | 27.90 | 28.25 | 27.36 | 28.25 | 7,358 | -0.05(-0.18%) |
Dec 05, 2006 | 27.35 | 28.30 | 27.25 | 28.30 | 16,796 | +1.05(+3.85%) |
Dec 04, 2006 | 26.91 | 27.37 | 26.61 | 27.25 | 14,545 | +0.85(+3.22%) |
Dec 01, 2006 | 26.77 | 26.90 | 26.26 | 26.40 | 8,220 | -0.48(-1.79%) |
Nov 30, 2006 | 27.00 | 27.25 | 26.70 | 26.88 | 33,135 | +0.01(+0.04%) |
Nov 29, 2006 | 27.15 | 27.28 | 26.84 | 26.87 | 7,880 | -0.02(-0.07%) |
Nov 28, 2006 | 27.39 | 27.39 | 26.75 | 26.89 | 5,803 | -0.61(-2.22%) |
Nov 27, 2006 | 27.60 | 27.65 | 27.20 | 27.50 | 7,094 | -0.19(-0.69%) |
Nov 24, 2006 | 27.40 | 27.70 | 27.40 | 27.69 | 7,465 | +0.64(+2.37%) |
Nov 22, 2006 | 27.00 | 27.17 | 27.00 | 27.05 | 5,886 | +0.20(+0.74%) |
Nov 21, 2006 | 27.04 | 27.20 | 26.85 | 26.85 | 8,997 | -0.19(-0.70%) |
Nov 20, 2006 | 26.70 | 27.04 | 26.70 | 27.04 | 11,520 | +0.16(+0.60%) |
Nov 17, 2006 | 26.88 | 26.90 | 26.65 | 26.88 | 14,083 | +0.03(+0.11%) |
Nov 16, 2006 | 26.60 | 26.89 | 26.51 | 26.85 | 14,382 | +0.25(+0.94%) |
Nov 15, 2006 | 26.45 | 26.75 | 26.45 | 26.60 | 12,042 | +0.44(+1.68%) |
Nov 14, 2006 | 26.47 | 26.60 | 26.16 | 26.16 | 14,323 | -0.31(-1.17%) |
Nov 13, 2006 | 26.70 | 26.70 | 26.45 | 26.47 | 14,444 | -0.01(-0.04%) |
Nov 10, 2006 | 26.45 | 26.50 | 26.35 | 26.48 | 13,780 | +0.13(+0.49%) |
Nov 09, 2006 | 26.00 | 26.48 | 25.90 | 26.35 | 13,842 | +0.28(+1.07%) |
Nov 08, 2006 | 26.07 | 26.18 | 26.01 | 26.07 | 12,883 | -0.13(-0.50%) |
Nov 07, 2006 | 26.35 | 26.35 | 26.15 | 26.20 | 15,597 | -0.11(-0.42%) |
Nov 06, 2006 | 26.20 | 26.40 | 25.90 | 26.31 | 46,957 | -0.04(-0.15%) |
Nov 03, 2006 | 26.25 | 26.35 | 26.02 | 26.35 | 10,270 | +0.30(+1.15%) |
Nov 02, 2006 | 26.40 | 26.70 | 26.00 | 26.05 | 11,229 | -0.30(-1.14%) |
Nov 01, 2006 | 26.10 | 26.35 | 25.81 | 26.35 | 18,984 | -0.25(-0.94%) |
Oct 31, 2006 | 26.40 | 26.85 | 26.25 | 26.60 | 4,675 | +0.30(+1.14%) |
Oct 30, 2006 | 26.10 | 26.38 | 26.10 | 26.30 | 9,155 | -0.12(-0.45%) |
Oct 27, 2006 | 26.12 | 26.74 | 26.12 | 26.42 | 5,057 | +0.30(+1.15%) |
Oct 26, 2006 | 26.00 | 26.42 | 26.00 | 26.12 | 12,932 | +0.22(+0.85%) |
Oct 25, 2006 | 25.60 | 25.92 | 25.60 | 25.90 | 5,720 | +0.40(+1.57%) |
Oct 24, 2006 | 25.34 | 25.60 | 25.34 | 25.50 | 1,495 | -0.01(-0.04%) |
Oct 23, 2006 | 25.80 | 25.90 | 25.51 | 25.51 | 15,878 | -0.24(-0.93%) |
Oct 20, 2006 | 25.85 | 26.10 | 25.75 | 25.75 | 8,363 | -0.10(-0.39%) |
Oct 19, 2006 | 25.60 | 25.85 | 25.35 | 25.85 | 3,682 | +0.40(+1.57%) |
Oct 18, 2006 | 25.22 | 25.45 | 25.22 | 25.45 | 6,337 | +0.25(+0.99%) |
Oct 17, 2006 | 25.22 | 25.40 | 25.10 | 25.20 | 10,161 | -0.06(-0.24%) |
Oct 16, 2006 | 25.40 | 25.85 | 25.17 | 25.26 | 30,450 | -0.09(-0.36%) |
Oct 13, 2006 | 24.95 | 25.35 | 24.95 | 25.35 | 6,026 | +0.76(+3.09%) |
Oct 12, 2006 | 24.35 | 24.59 | 24.35 | 24.59 | 3,756 | +0.19(+0.78%) |
Oct 11, 2006 | 24.60 | 24.60 | 24.32 | 24.40 | 3,595 | +0.10(+0.41%) |
Oct 10, 2006 | 24.75 | 24.75 | 24.30 | 24.30 | 5,758 | -0.20(-0.82%) |
Oct 09, 2006 | 24.75 | 24.75 | 24.20 | 24.50 | 1,993 | +0.00(+0.00%) |
Oct 06, 2006 | 24.75 | 24.75 | 24.20 | 24.50 | 1,993 | +0.05(+0.20%) |
Oct 05, 2006 | 24.55 | 24.80 | 24.45 | 24.45 | 5,388 | +0.17(+0.70%) |
Oct 04, 2006 | 24.55 | 24.55 | 24.03 | 24.28 | 13,883 | -0.28(-1.14%) |
Oct 03, 2006 | 24.95 | 24.95 | 24.56 | 24.56 | 9,494 | -0.24(-0.97%) |
Oct 02, 2006 | 24.90 | 24.95 | 24.72 | 24.80 | 19,707 | +0.12(+0.49%) |
Sep 29, 2006 | 24.75 | 24.83 | 24.60 | 24.68 | 16,913 | -0.07(-0.28%) |
Sep 28, 2006 | 24.99 | 24.99 | 24.51 | 24.75 | 14,747 | +0.18(+0.73%) |
Sep 27, 2006 | 24.65 | 24.73 | 24.55 | 24.57 | 6,569 | -0.16(-0.65%) |
Sep 26, 2006 | 24.55 | 25.00 | 24.51 | 24.73 | 15,819 | -0.57(-2.25%) |
Sep 25, 2006 | 25.50 | 25.50 | 25.01 | 25.30 | 8,600 | -0.32(-1.25%) |
Sep 22, 2006 | 25.90 | 25.90 | 25.62 | 25.62 | 11,152 | -0.23(-0.89%) |
Sep 21, 2006 | 26.33 | 26.33 | 25.40 | 25.85 | 22,150 | -0.06(-0.23%) |
Sep 20, 2006 | 25.75 | 26.35 | 25.75 | 25.91 | 15,555 | -0.09(-0.35%) |
Sep 19, 2006 | 26.50 | 26.50 | 25.75 | 26.00 | 14,316 | -0.30(-1.14%) |
Sep 18, 2006 | 26.18 | 26.40 | 26.18 | 26.30 | 9,472 | -0.05(-0.19%) |
Sep 15, 2006 | 26.09 | 26.35 | 26.00 | 26.35 | 14,098 | +0.39(+1.50%) |
Sep 14, 2006 | 26.37 | 26.37 | 25.81 | 25.96 | 10,419 | -0.04(-0.15%) |
Sep 13, 2006 | 26.34 | 26.34 | 25.80 | 26.00 | 14,835 | -0.40(-1.52%) |
Sep 12, 2006 | 25.85 | 26.47 | 25.80 | 26.40 | 11,693 | +0.41(+1.58%) |
Sep 11, 2006 | 25.96 | 26.10 | 25.80 | 25.99 | 16,525 | +0.08(+0.31%) |
Sep 08, 2006 | 26.20 | 26.20 | 25.75 | 25.91 | 12,311 | -0.32(-1.22%) |
Sep 07, 2006 | 26.55 | 26.55 | 26.04 | 26.23 | 13,778 | -0.77(-2.85%) |
Sep 06, 2006 | 26.91 | 27.00 | 26.70 | 27.00 | 7,944 | -0.18(-0.66%) |
Sep 05, 2006 | 27.22 | 27.22 | 26.95 | 27.18 | 5,811 | +0.19(+0.70%) |
Sep 01, 2006 | 26.30 | 27.00 | 26.30 | 26.99 | 11,273 | +0.29(+1.09%) |
Aug 31, 2006 | 26.45 | 26.75 | 26.42 | 26.70 | 13,250 | +0.51(+1.95%) |
Aug 30, 2006 | 26.30 | 26.40 | 26.05 | 26.19 | 5,367 | +0.14(+0.54%) |
Aug 29, 2006 | 26.56 | 26.56 | 26.05 | 26.05 | 6,588 | -0.70(-2.62%) |
Aug 28, 2006 | 26.50 | 26.75 | 26.20 | 26.75 | 8,815 | +0.25(+0.94%) |
Aug 25, 2006 | 26.40 | 26.50 | 25.98 | 26.50 | 13,632 | +0.10(+0.38%) |
Aug 24, 2006 | 25.60 | 26.50 | 25.60 | 26.40 | 12,104 | +0.45(+1.73%) |
Aug 23, 2006 | 26.49 | 26.50 | 25.85 | 25.95 | 12,784 | -0.05(-0.19%) |
Aug 22, 2006 | 25.94 | 26.87 | 25.66 | 26.00 | 15,318 | +0.35(+1.36%) |
Aug 21, 2006 | 25.50 | 26.80 | 25.50 | 25.65 | 19,933 | +0.28(+1.10%) |
Aug 18, 2006 | 25.23 | 25.47 | 25.23 | 25.37 | 6,063 | +0.27(+1.08%) |
Aug 17, 2006 | 25.25 | 25.25 | 24.78 | 25.10 | 14,376 | +0.32(+1.29%) |
Aug 16, 2006 | 24.80 | 25.00 | 24.76 | 24.78 | 17,954 | +0.08(+0.32%) |
Aug 15, 2006 | 24.50 | 24.93 | 24.15 | 24.70 | 16,605 | +0.45(+1.86%) |
Aug 14, 2006 | 24.40 | 24.40 | 24.15 | 24.25 | 4,471 | -0.15(-0.61%) |
Aug 11, 2006 | 24.60 | 24.60 | 24.40 | 24.40 | 4,899 | -0.20(-0.81%) |
Aug 10, 2006 | 24.74 | 24.74 | 24.55 | 24.60 | 11,628 | -0.30(-1.20%) |
Aug 09, 2006 | 24.55 | 24.93 | 24.55 | 24.90 | 7,617 | +0.15(+0.61%) |
Aug 08, 2006 | 24.71 | 24.75 | 24.41 | 24.75 | 8,113 | +0.14(+0.57%) |
Aug 07, 2006 | 24.60 | 24.70 | 24.60 | 24.61 | 7,907 | +0.00(+0.00%) |
Aug 04, 2006 | 24.60 | 24.70 | 24.60 | 24.61 | 7,907 | +0.01(+0.04%) |
Aug 03, 2006 | 24.44 | 24.60 | 24.30 | 24.60 | 16,475 | +0.24(+0.99%) |
Aug 02, 2006 | 24.31 | 24.50 | 24.26 | 24.36 | 31,457 | +0.11(+0.45%) |
Aug 01, 2006 | 24.85 | 24.85 | 24.20 | 24.25 | 5,875 | -0.20(-0.82%) |
Jul 31, 2006 | 24.50 | 24.50 | 23.90 | 24.45 | 8,479 | -0.04(-0.16%) |
Jul 28, 2006 | 24.50 | 24.50 | 24.25 | 24.49 | 2,850 | +0.19(+0.78%) |
Jul 27, 2006 | 24.45 | 24.75 | 24.20 | 24.30 | 17,293 | +0.02(+0.08%) |
Jul 26, 2006 | 23.95 | 24.30 | 23.95 | 24.28 | 9,017 | +0.73(+3.10%) |
Jul 25, 2006 | 23.36 | 23.80 | 23.36 | 23.55 | 6,575 | +0.00(+0.00%) |
Jul 24, 2006 | 23.21 | 23.55 | 23.21 | 23.55 | 11,730 | +0.25(+1.07%) |
Jul 21, 2006 | 23.25 | 23.50 | 22.98 | 23.30 | 6,780 | +0.40(+1.75%) |
Jul 20, 2006 | 23.71 | 23.71 | 22.60 | 22.90 | 15,985 | -0.80(-3.38%) |
Jul 19, 2006 | 22.90 | 23.70 | 22.90 | 23.70 | 20,322 | +0.40(+1.72%) |
Jul 18, 2006 | 23.83 | 23.84 | 22.90 | 23.30 | 17,219 | -0.59(-2.47%) |
Jul 17, 2006 | 24.20 | 24.20 | 23.75 | 23.89 | 12,696 | -0.47(-1.93%) |
Jul 14, 2006 | 24.55 | 24.55 | 24.25 | 24.36 | 12,999 | -0.49(-1.97%) |
Jul 13, 2006 | 25.29 | 25.29 | 24.30 | 24.85 | 14,949 | -0.35(-1.39%) |
Jul 12, 2006 | 25.79 | 25.79 | 25.20 | 25.20 | 14,430 | +0.05(+0.20%) |
Jul 11, 2006 | 24.99 | 25.28 | 24.99 | 25.15 | 4,545 | +0.40(+1.62%) |
Jul 10, 2006 | 24.80 | 25.10 | 24.75 | 24.75 | 12,392 | -0.10(-0.40%) |
Jul 07, 2006 | 25.20 | 25.40 | 24.85 | 24.85 | 9,220 | -0.17(-0.68%) |
Jul 06, 2006 | 24.65 | 25.50 | 24.65 | 25.02 | 10,574 | +0.03(+0.12%) |
Jul 05, 2006 | 24.65 | 24.99 | 24.55 | 24.99 | 13,723 | +0.49(+2.00%) |
Jul 03, 2006 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 25.15 | 25.35 | 24.30 | 24.50 | 16,550 | -0.50(-2.00%) |
Jun 29, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.80(+3.31%) |
Jun 28, 2006 | 24.80 | 24.80 | 24.20 | 24.20 | 9,085 | -0.10(-0.41%) |
Jun 27, 2006 | 24.66 | 24.70 | 24.30 | 24.30 | 9,967 | -0.70(-2.80%) |
Jun 23, 2006 | 23.90 | 25.49 | 23.90 | 25.00 | 12,567 | +1.65(+7.07%) |
Jun 22, 2006 | 23.75 | 23.90 | 23.35 | 23.35 | 11,911 | -0.25(-1.06%) |
Jun 21, 2006 | 22.80 | 23.80 | 22.35 | 23.60 | 9,826 | +1.10(+4.89%) |
Jun 20, 2006 | 22.35 | 22.83 | 22.26 | 22.50 | 20,855 | +0.05(+0.22%) |
Jun 19, 2006 | 23.50 | 23.50 | 22.30 | 22.45 | 15,929 | -1.42(-5.95%) |
Jun 16, 2006 | 25.00 | 25.00 | 23.87 | 23.87 | 16,010 | -0.73(-2.97%) |
Jun 15, 2006 | 23.00 | 24.73 | 23.00 | 24.60 | 28,662 | +2.01(+8.90%) |
Jun 14, 2006 | 22.30 | 22.70 | 22.30 | 22.59 | 18,067 | +0.39(+1.76%) |
Jun 13, 2006 | 23.00 | 23.00 | 22.01 | 22.20 | 63,273 | -1.70(-7.11%) |
Jun 12, 2006 | 24.50 | 24.50 | 23.20 | 23.90 | 36,642 | -0.91(-3.67%) |
Jun 09, 2006 | 24.85 | 25.00 | 24.65 | 24.81 | 9,857 | +0.31(+1.27%) |
Jun 08, 2006 | 24.05 | 24.50 | 23.77 | 24.50 | 31,637 | -0.10(-0.41%) |
Jun 07, 2006 | 24.89 | 24.89 | 24.31 | 24.60 | 17,311 | -0.30(-1.20%) |
Jun 06, 2006 | 25.64 | 25.64 | 24.75 | 24.90 | 18,449 | -0.40(-1.58%) |
Jun 05, 2006 | 26.73 | 26.73 | 25.30 | 25.30 | 15,170 | -1.20(-4.53%) |
Jun 02, 2006 | 26.23 | 26.50 | 26.05 | 26.50 | 8,332 | +0.31(+1.18%) |
Jun 01, 2006 | 25.35 | 26.24 | 24.90 | 26.19 | 24,619 | +0.78(+3.07%) |
May 31, 2006 | 25.99 | 25.99 | 25.41 | 25.41 | 12,140 | -0.44(-1.70%) |
May 30, 2006 | 26.73 | 26.73 | 25.60 | 25.85 | 7,899 | -0.16(-0.62%) |
May 26, 2006 | 25.10 | 26.31 | 25.10 | 26.01 | 25,032 | +0.97(+3.87%) |
May 25, 2006 | 24.80 | 25.04 | 24.61 | 25.04 | 31,096 | -0.21(-0.83%) |
May 24, 2006 | 25.79 | 25.79 | 24.50 | 25.25 | 28,000 | -1.09(-4.14%) |
May 23, 2006 | 26.21 | 26.36 | 26.00 | 26.34 | 20,031 | +0.00(+0.00%) |
May 22, 2006 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
May 19, 2006 | 26.85 | 26.85 | 25.30 | 26.34 | 30,832 | -0.38(-1.42%) |
May 18, 2006 | 27.35 | 27.40 | 26.72 | 26.72 | 11,646 | +0.12(+0.45%) |
May 17, 2006 | 27.90 | 27.90 | 26.30 | 26.60 | 30,213 | -1.30(-4.66%) |
May 16, 2006 | 27.10 | 28.08 | 27.00 | 27.90 | 22,864 | +0.70(+2.57%) |
May 15, 2006 | 27.75 | 28.00 | 26.90 | 27.20 | 35,292 | -0.99(-3.51%) |
May 12, 2006 | 30.01 | 30.71 | 28.10 | 28.19 | 40,450 | -2.12(-6.99%) |
May 11, 2006 | 30.00 | 30.99 | 30.00 | 30.31 | 18,814 | +0.51(+1.71%) |
May 10, 2006 | 30.00 | 30.00 | 29.70 | 29.80 | 40,804 | -0.20(-0.67%) |
May 09, 2006 | 29.65 | 30.00 | 29.45 | 30.00 | 50,060 | +1.00(+3.45%) |
May 08, 2006 | 28.79 | 29.20 | 28.71 | 29.00 | 22,498 | +0.50(+1.75%) |
May 05, 2006 | 28.35 | 28.57 | 28.28 | 28.50 | 14,983 | +0.30(+1.06%) |
May 04, 2006 | 27.50 | 28.58 | 27.50 | 28.20 | 53,069 | +1.15(+4.25%) |
May 03, 2006 | 27.03 | 27.20 | 26.55 | 27.05 | 19,372 | -0.28(-1.02%) |
May 02, 2006 | 28.55 | 28.55 | 27.10 | 27.33 | 18,527 | -0.87(-3.09%) |
May 01, 2006 | 28.50 | 28.50 | 28.10 | 28.20 | 14,011 | -0.29(-1.02%) |
Apr 28, 2006 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | -0.06(-0.21%) |
Apr 27, 2006 | 28.81 | 28.85 | 28.25 | 28.55 | 13,553 | -0.45(-1.55%) |
Apr 26, 2006 | 28.99 | 29.35 | 28.95 | 29.00 | 15,700 | -0.20(-0.68%) |
Apr 25, 2006 | 29.38 | 29.75 | 29.11 | 29.20 | 28,115 | -0.55(-1.85%) |
Apr 24, 2006 | 29.90 | 29.90 | 29.20 | 29.75 | 24,744 | +0.10(+0.34%) |
Apr 21, 2006 | 29.05 | 30.05 | 29.00 | 29.65 | 36,327 | +0.85(+2.95%) |
Apr 20, 2006 | 29.00 | 29.08 | 28.72 | 28.80 | 28,567 | +0.05(+0.17%) |
Apr 19, 2006 | 28.70 | 28.75 | 28.51 | 28.75 | 5,499 | +0.20(+0.70%) |
Apr 18, 2006 | 28.50 | 28.90 | 28.20 | 28.55 | 12,690 | +0.05(+0.18%) |
Apr 17, 2006 | 28.18 | 28.50 | 28.00 | 28.50 | 14,385 | +0.77(+2.78%) |
Apr 13, 2006 | 27.99 | 27.99 | 27.55 | 27.73 | 9,547 | -0.27(-0.96%) |
Apr 12, 2006 | 27.99 | 28.25 | 27.91 | 28.00 | 9,530 | +0.05(+0.18%) |
Apr 11, 2006 | 28.10 | 28.25 | 27.85 | 27.95 | 16,675 | -0.20(-0.71%) |
Apr 10, 2006 | 28.68 | 28.68 | 27.81 | 28.15 | 29,949 | +0.00(+0.00%) |
Apr 07, 2006 | 29.00 | 29.00 | 27.75 | 28.15 | 10,507 | -0.45(-1.57%) |
Apr 06, 2006 | 28.01 | 28.85 | 28.00 | 28.60 | 25,961 | -0.29(-1.00%) |
Apr 05, 2006 | 28.50 | 29.07 | 28.00 | 28.89 | 7,586 | +0.39(+1.37%) |
Apr 04, 2006 | 28.40 | 28.80 | 27.90 | 28.50 | 19,760 | +0.15(+0.53%) |