Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.82 | 31.23 | 30.10 | 30.14 | 107,100 | -0.73(-2.36%) |
Apr 27, 2007 | 31.54 | 31.54 | 30.72 | 30.87 | 124,000 | -0.71(-2.25%) |
Apr 26, 2007 | 32.07 | 32.24 | 31.14 | 31.58 | 78,900 | -0.56(-1.74%) |
Apr 25, 2007 | 32.25 | 32.44 | 32.03 | 32.14 | 127,600 | +0.04(+0.12%) |
Apr 24, 2007 | 31.39 | 32.59 | 31.07 | 32.10 | 118,700 | +0.71(+2.26%) |
Apr 23, 2007 | 30.80 | 31.46 | 30.80 | 31.39 | 98,500 | +0.55(+1.78%) |
Apr 20, 2007 | 30.60 | 31.04 | 30.60 | 30.84 | 187,200 | +0.58(+1.92%) |
Apr 19, 2007 | 30.70 | 30.70 | 29.88 | 30.26 | 283,900 | -0.67(-2.17%) |
Apr 18, 2007 | 30.80 | 31.13 | 30.80 | 30.93 | 60,900 | +0.03(+0.10%) |
Apr 17, 2007 | 30.88 | 31.17 | 30.63 | 30.90 | 128,200 | -0.01(-0.03%) |
Apr 16, 2007 | 30.60 | 31.00 | 30.37 | 30.91 | 151,600 | +0.46(+1.51%) |
Apr 13, 2007 | 30.54 | 30.73 | 30.06 | 30.45 | 238,100 | -0.11(-0.36%) |
Apr 12, 2007 | 30.18 | 30.64 | 29.90 | 30.56 | 80,400 | +0.37(+1.23%) |
Apr 11, 2007 | 30.53 | 30.53 | 29.88 | 30.19 | 112,400 | -0.31(-1.02%) |
Apr 10, 2007 | 30.08 | 30.84 | 30.08 | 30.50 | 62,200 | +0.42(+1.40%) |
Apr 09, 2007 | 29.91 | 30.36 | 29.77 | 30.08 | 169,900 | +0.19(+0.64%) |
Apr 05, 2007 | 29.85 | 30.09 | 29.65 | 29.89 | 40,100 | +0.08(+0.27%) |
Apr 04, 2007 | 30.25 | 30.25 | 29.67 | 29.81 | 81,800 | -0.50(-1.65%) |
Apr 03, 2007 | 30.33 | 30.73 | 30.23 | 30.31 | 130,600 | +0.08(+0.26%) |
Apr 02, 2007 | 30.50 | 30.90 | 30.17 | 30.23 | 98,800 | -0.24(-0.79%) |
Mar 30, 2007 | 30.73 | 31.11 | 30.24 | 30.47 | 114,800 | -0.18(-0.59%) |
Mar 29, 2007 | 30.94 | 31.11 | 30.04 | 30.65 | 168,400 | -0.16(-0.52%) |
Mar 28, 2007 | 30.95 | 31.36 | 29.89 | 30.81 | 384,600 | +0.48(+1.58%) |
Mar 27, 2007 | 29.70 | 30.69 | 29.68 | 30.33 | 159,100 | +0.49(+1.64%) |
Mar 26, 2007 | 29.78 | 30.30 | 29.58 | 29.84 | 70,300 | +0.03(+0.10%) |
Mar 23, 2007 | 29.35 | 30.00 | 29.17 | 29.81 | 77,500 | +0.46(+1.57%) |
Mar 22, 2007 | 29.91 | 30.03 | 29.12 | 29.35 | 67,100 | -0.52(-1.74%) |
Mar 21, 2007 | 28.52 | 29.99 | 28.36 | 29.87 | 94,400 | +1.33(+4.66%) |
Mar 20, 2007 | 28.67 | 28.87 | 28.34 | 28.54 | 116,900 | -0.18(-0.63%) |
Mar 19, 2007 | 28.83 | 29.00 | 28.55 | 28.72 | 70,200 | +0.02(+0.07%) |
Mar 16, 2007 | 29.09 | 29.60 | 28.66 | 28.70 | 234,600 | -0.38(-1.31%) |
Mar 15, 2007 | 28.51 | 30.00 | 28.51 | 29.08 | 56,000 | +0.61(+2.14%) |
Mar 14, 2007 | 28.26 | 28.78 | 27.51 | 28.47 | 73,700 | +0.15(+0.53%) |
Mar 13, 2007 | 29.18 | 29.12 | 28.19 | 28.32 | 153,800 | -0.86(-2.95%) |
Mar 12, 2007 | 28.75 | 29.27 | 28.46 | 29.18 | 120,600 | +0.49(+1.71%) |
Mar 09, 2007 | 28.50 | 28.80 | 28.04 | 28.69 | 62,800 | +0.35(+1.24%) |
Mar 08, 2007 | 28.30 | 28.48 | 28.01 | 28.34 | 135,500 | +0.17(+0.60%) |
Mar 07, 2007 | 28.23 | 28.63 | 27.93 | 28.17 | 155,200 | -0.06(-0.21%) |
Mar 06, 2007 | 27.76 | 28.64 | 27.56 | 28.23 | 103,400 | +0.67(+2.43%) |
Mar 05, 2007 | 27.80 | 28.40 | 27.55 | 27.56 | 165,300 | -0.43(-1.54%) |
Mar 02, 2007 | 28.90 | 28.98 | 27.97 | 27.99 | 175,800 | -1.01(-3.48%) |
Mar 01, 2007 | 28.35 | 29.44 | 28.03 | 29.00 | 138,200 | +0.15(+0.52%) |
Feb 28, 2007 | 28.90 | 29.58 | 27.85 | 28.85 | 216,500 | -0.15(-0.52%) |
Feb 27, 2007 | 29.72 | 29.72 | 28.86 | 29.00 | 177,700 | -0.92(-3.07%) |
Feb 26, 2007 | 29.95 | 30.00 | 29.65 | 29.92 | 162,474 | -0.08(-0.27%) |
Feb 23, 2007 | 30.20 | 30.44 | 29.77 | 30.00 | 77,800 | -0.20(-0.66%) |
Feb 22, 2007 | 30.55 | 30.58 | 29.58 | 30.20 | 101,600 | -0.42(-1.37%) |
Feb 21, 2007 | 30.50 | 30.65 | 30.20 | 30.62 | 87,700 | +0.03(+0.10%) |
Feb 20, 2007 | 30.00 | 30.60 | 29.88 | 30.59 | 156,700 | +0.60(+2.00%) |
Feb 16, 2007 | 30.09 | 30.09 | 29.85 | 29.99 | 127,400 | -0.10(-0.33%) |
Feb 15, 2007 | 30.54 | 30.60 | 29.81 | 30.09 | 240,100 | -0.46(-1.51%) |
Feb 14, 2007 | 30.65 | 31.00 | 29.55 | 30.55 | 611,242 | -0.91(-2.89%) |
Feb 13, 2007 | 31.00 | 31.46 | 30.99 | 31.46 | 160,477 | +0.48(+1.55%) |
Feb 12, 2007 | 30.40 | 31.08 | 30.26 | 30.98 | 120,400 | +0.64(+2.11%) |
Feb 09, 2007 | 30.47 | 30.69 | 29.93 | 30.34 | 150,300 | -0.14(-0.46%) |
Feb 08, 2007 | 30.26 | 30.64 | 29.98 | 30.48 | 89,300 | +0.22(+0.73%) |
Feb 07, 2007 | 29.74 | 30.39 | 29.66 | 30.26 | 116,200 | +0.52(+1.75%) |
Feb 06, 2007 | 29.15 | 29.75 | 29.07 | 29.74 | 255,400 | +0.65(+2.23%) |
Feb 05, 2007 | 29.60 | 29.72 | 28.78 | 29.09 | 130,000 | -0.59(-1.99%) |
Feb 02, 2007 | 30.15 | 30.24 | 29.65 | 29.68 | 78,200 | -0.39(-1.30%) |
Feb 01, 2007 | 29.81 | 30.20 | 29.78 | 30.07 | 54,900 | +0.26(+0.87%) |
Jan 31, 2007 | 29.70 | 29.96 | 29.30 | 29.81 | 118,200 | +0.11(+0.37%) |
Jan 30, 2007 | 28.83 | 29.77 | 28.75 | 29.70 | 96,500 | +0.87(+3.02%) |
Jan 29, 2007 | 29.12 | 29.82 | 28.21 | 28.83 | 237,500 | -0.34(-1.17%) |
Jan 26, 2007 | 29.86 | 30.01 | 28.91 | 29.17 | 141,300 | -0.58(-1.95%) |
Jan 25, 2007 | 30.20 | 30.20 | 29.70 | 29.75 | 112,200 | -0.40(-1.33%) |
Jan 24, 2007 | 30.10 | 30.24 | 29.93 | 30.15 | 35,100 | +0.08(+0.27%) |
Jan 23, 2007 | 30.00 | 30.52 | 29.85 | 30.07 | 51,700 | +0.06(+0.20%) |
Jan 22, 2007 | 30.30 | 30.30 | 29.80 | 30.01 | 91,700 | -0.26(-0.86%) |
Jan 19, 2007 | 30.12 | 30.40 | 30.01 | 30.27 | 54,500 | +0.24(+0.80%) |
Jan 18, 2007 | 30.00 | 30.12 | 29.40 | 30.03 | 121,700 | -0.06(-0.20%) |
Jan 17, 2007 | 30.53 | 30.77 | 30.09 | 30.09 | 69,900 | -0.44(-1.44%) |
Jan 16, 2007 | 31.86 | 31.93 | 30.43 | 30.53 | 86,700 | -1.10(-3.48%) |
Jan 12, 2007 | 31.54 | 31.70 | 31.40 | 31.63 | 63,400 | +0.16(+0.51%) |
Jan 11, 2007 | 30.90 | 31.55 | 30.80 | 31.47 | 77,300 | +0.66(+2.14%) |
Jan 10, 2007 | 30.65 | 31.00 | 30.54 | 30.81 | 54,100 | +0.06(+0.20%) |
Jan 09, 2007 | 30.68 | 30.79 | 29.87 | 30.75 | 71,200 | +0.07(+0.23%) |
Jan 08, 2007 | 30.55 | 30.81 | 30.00 | 30.68 | 125,300 | +0.08(+0.26%) |
Jan 05, 2007 | 31.85 | 31.89 | 30.55 | 30.60 | 98,600 | -1.38(-4.32%) |
Jan 04, 2007 | 31.30 | 31.99 | 31.30 | 31.98 | 97,700 | +0.60(+1.91%) |
Jan 03, 2007 | 31.30 | 32.23 | 31.22 | 31.38 | 169,000 | +0.18(+0.58%) |
Dec 29, 2006 | 31.96 | 31.96 | 31.07 | 31.20 | 95,500 | -0.66(-2.07%) |
Dec 28, 2006 | 31.75 | 32.10 | 31.57 | 31.86 | 87,700 | +0.16(+0.50%) |
Dec 27, 2006 | 31.85 | 32.25 | 31.42 | 31.70 | 104,200 | +0.07(+0.22%) |
Dec 26, 2006 | 30.73 | 31.83 | 30.73 | 31.63 | 56,600 | +0.93(+3.03%) |
Dec 22, 2006 | 31.26 | 31.26 | 30.41 | 30.70 | 81,200 | -0.55(-1.76%) |
Dec 21, 2006 | 31.36 | 31.82 | 30.90 | 31.25 | 120,400 | -0.10(-0.32%) |
Dec 20, 2006 | 31.55 | 31.64 | 31.22 | 31.35 | 70,100 | -0.15(-0.48%) |
Dec 19, 2006 | 31.65 | 31.74 | 31.26 | 31.50 | 116,700 | -0.15(-0.47%) |
Dec 18, 2006 | 32.34 | 32.36 | 31.56 | 31.65 | 98,300 | -0.73(-2.25%) |
Dec 15, 2006 | 32.95 | 32.99 | 32.29 | 32.38 | 130,400 | -0.54(-1.64%) |
Dec 14, 2006 | 32.75 | 33.11 | 32.75 | 32.92 | 97,100 | +0.30(+0.92%) |
Dec 13, 2006 | 32.69 | 32.69 | 32.41 | 32.62 | 82,300 | +0.13(+0.40%) |
Dec 12, 2006 | 32.39 | 32.67 | 32.36 | 32.49 | 187,000 | +0.13(+0.40%) |
Dec 11, 2006 | 32.80 | 32.83 | 32.22 | 32.36 | 83,800 | -0.48(-1.46%) |
Dec 08, 2006 | 32.77 | 33.10 | 32.68 | 32.84 | 82,300 | +0.01(+0.03%) |
Dec 07, 2006 | 33.07 | 33.20 | 32.62 | 32.83 | 116,200 | -0.08(-0.24%) |
Dec 06, 2006 | 32.84 | 33.16 | 32.62 | 32.91 | 159,900 | +0.08(+0.24%) |
Dec 05, 2006 | 32.78 | 33.00 | 32.73 | 32.83 | 111,000 | +0.10(+0.31%) |
Dec 04, 2006 | 31.86 | 32.75 | 31.79 | 32.73 | 209,900 | +0.97(+3.05%) |
Dec 01, 2006 | 31.51 | 32.20 | 31.11 | 31.76 | 121,700 | -0.34(-1.06%) |
Nov 30, 2006 | 31.51 | 32.28 | 31.50 | 32.10 | 143,700 | +0.49(+1.55%) |
Nov 29, 2006 | 31.70 | 31.84 | 31.40 | 31.61 | 127,700 | +0.01(+0.03%) |
Nov 28, 2006 | 31.20 | 31.62 | 31.10 | 31.60 | 86,300 | +0.41(+1.31%) |
Nov 27, 2006 | 31.55 | 31.69 | 31.15 | 31.19 | 127,500 | -0.44(-1.39%) |
Nov 24, 2006 | 31.51 | 31.70 | 31.50 | 31.63 | 24,100 | -0.02(-0.06%) |
Nov 22, 2006 | 31.75 | 31.85 | 31.55 | 31.65 | 96,900 | +0.05(+0.16%) |
Nov 21, 2006 | 32.10 | 32.15 | 31.16 | 31.60 | 445,000 | +0.96(+3.13%) |
Nov 20, 2006 | 30.17 | 30.68 | 30.17 | 30.64 | 110,000 | +0.47(+1.56%) |
Nov 17, 2006 | 30.20 | 30.26 | 30.07 | 30.17 | 87,300 | -0.03(-0.10%) |
Nov 16, 2006 | 30.50 | 30.50 | 29.89 | 30.20 | 184,800 | -0.08(-0.26%) |
Nov 15, 2006 | 28.50 | 30.44 | 28.45 | 30.28 | 412,500 | +1.83(+6.43%) |
Nov 14, 2006 | 28.62 | 28.62 | 28.32 | 28.45 | 197,700 | -0.18(-0.63%) |
Nov 13, 2006 | 28.46 | 29.00 | 28.31 | 28.63 | 97,400 | +0.17(+0.60%) |
Nov 10, 2006 | 28.06 | 28.60 | 27.37 | 28.46 | 263,300 | +0.37(+1.32%) |
Nov 09, 2006 | 26.75 | 28.73 | 26.56 | 28.09 | 695,000 | +3.50(+14.23%) |
Nov 08, 2006 | 24.81 | 24.95 | 24.36 | 24.59 | 78,900 | -0.21(-0.85%) |
Nov 07, 2006 | 25.37 | 25.79 | 24.77 | 24.80 | 88,000 | -0.62(-2.44%) |
Nov 06, 2006 | 25.20 | 25.54 | 25.07 | 25.42 | 68,700 | +0.27(+1.07%) |
Nov 03, 2006 | 24.62 | 25.16 | 24.50 | 25.15 | 43,500 | +0.61(+2.49%) |
Nov 02, 2006 | 24.50 | 24.60 | 24.36 | 24.54 | 65,600 | -0.15(-0.61%) |
Nov 01, 2006 | 25.39 | 25.45 | 24.63 | 24.69 | 81,000 | -0.67(-2.64%) |
Oct 31, 2006 | 25.95 | 25.95 | 25.30 | 25.36 | 35,700 | -0.48(-1.86%) |
Oct 30, 2006 | 25.56 | 26.05 | 25.35 | 25.84 | 105,900 | +0.28(+1.10%) |
Oct 27, 2006 | 25.50 | 25.80 | 25.41 | 25.56 | 62,400 | -0.04(-0.16%) |
Oct 26, 2006 | 24.83 | 25.60 | 24.67 | 25.60 | 107,700 | +0.89(+3.60%) |
Oct 25, 2006 | 24.26 | 24.75 | 24.10 | 24.71 | 53,300 | +0.35(+1.44%) |
Oct 24, 2006 | 24.40 | 24.45 | 24.05 | 24.36 | 31,800 | -0.11(-0.45%) |
Oct 23, 2006 | 24.15 | 24.63 | 24.15 | 24.47 | 29,100 | +0.14(+0.58%) |
Oct 20, 2006 | 24.68 | 24.68 | 24.26 | 24.33 | 53,500 | -0.23(-0.94%) |
Oct 19, 2006 | 24.46 | 25.00 | 24.46 | 24.56 | 60,500 | +0.00(+0.00%) |
Oct 18, 2006 | 24.86 | 24.96 | 24.55 | 24.56 | 39,800 | -0.06(-0.24%) |
Oct 17, 2006 | 24.35 | 24.66 | 24.14 | 24.62 | 57,700 | +0.11(+0.45%) |
Oct 16, 2006 | 23.95 | 24.55 | 23.95 | 24.51 | 55,600 | +0.45(+1.87%) |
Oct 13, 2006 | 24.01 | 24.23 | 23.90 | 24.06 | 65,500 | +0.08(+0.33%) |
Oct 12, 2006 | 23.66 | 24.08 | 23.66 | 23.98 | 92,700 | +0.39(+1.65%) |
Oct 11, 2006 | 23.72 | 23.79 | 23.36 | 23.59 | 60,800 | -0.13(-0.55%) |
Oct 10, 2006 | 24.01 | 24.03 | 23.55 | 23.72 | 75,900 | -0.28(-1.17%) |
Oct 09, 2006 | 24.02 | 24.09 | 23.81 | 24.00 | 47,600 | -0.14(-0.58%) |
Oct 06, 2006 | 24.59 | 24.58 | 24.07 | 24.14 | 59,500 | -0.44(-1.79%) |
Oct 05, 2006 | 23.93 | 24.66 | 23.93 | 24.58 | 112,900 | +0.65(+2.72%) |
Oct 04, 2006 | 23.50 | 23.93 | 23.50 | 23.93 | 123,300 | +0.43(+1.83%) |
Oct 03, 2006 | 23.42 | 23.81 | 23.27 | 23.50 | 145,000 | +0.01(+0.04%) |
Oct 02, 2006 | 23.55 | 23.72 | 23.33 | 23.49 | 119,700 | -0.16(-0.68%) |
Sep 29, 2006 | 24.10 | 24.12 | 23.62 | 23.65 | 145,500 | -0.51(-2.11%) |
Sep 28, 2006 | 24.44 | 24.55 | 23.88 | 24.16 | 100,100 | -0.23(-0.94%) |
Sep 27, 2006 | 24.10 | 24.62 | 24.00 | 24.39 | 116,300 | +0.28(+1.16%) |
Sep 26, 2006 | 24.25 | 24.25 | 23.66 | 24.11 | 161,000 | -0.19(-0.78%) |
Sep 25, 2006 | 22.47 | 24.50 | 21.95 | 24.30 | 226,300 | +1.79(+7.95%) |
Sep 22, 2006 | 22.86 | 22.87 | 22.05 | 22.51 | 179,500 | -0.52(-2.26%) |
Sep 21, 2006 | 23.88 | 23.96 | 22.96 | 23.03 | 90,900 | -0.88(-3.68%) |
Sep 20, 2006 | 23.83 | 23.98 | 23.57 | 23.91 | 111,600 | +0.16(+0.67%) |
Sep 19, 2006 | 23.86 | 23.88 | 23.43 | 23.75 | 164,900 | -0.06(-0.25%) |
Sep 18, 2006 | 24.01 | 24.28 | 23.65 | 23.81 | 176,800 | -0.56(-2.30%) |
Sep 15, 2006 | 24.73 | 24.74 | 24.22 | 24.37 | 184,100 | -0.18(-0.73%) |
Sep 14, 2006 | 24.82 | 24.83 | 24.38 | 24.55 | 88,500 | -0.37(-1.48%) |
Sep 13, 2006 | 24.74 | 25.00 | 24.61 | 24.92 | 69,500 | +0.18(+0.73%) |
Sep 12, 2006 | 24.60 | 24.88 | 24.35 | 24.74 | 93,600 | -0.04(-0.16%) |
Sep 11, 2006 | 24.25 | 25.00 | 24.07 | 24.78 | 111,300 | +0.50(+2.06%) |
Sep 08, 2006 | 24.30 | 24.57 | 24.14 | 24.28 | 89,100 | -0.01(-0.04%) |
Sep 07, 2006 | 24.50 | 24.67 | 24.25 | 24.29 | 83,500 | -0.34(-1.38%) |
Sep 06, 2006 | 25.32 | 25.32 | 24.60 | 24.63 | 58,700 | -0.88(-3.45%) |
Sep 05, 2006 | 25.49 | 25.79 | 25.37 | 25.51 | 49,900 | -0.03(-0.12%) |
Sep 01, 2006 | 25.65 | 25.70 | 25.27 | 25.54 | 43,300 | +0.04(+0.16%) |
Aug 31, 2006 | 26.04 | 26.09 | 25.39 | 25.50 | 117,500 | -0.53(-2.04%) |
Aug 30, 2006 | 25.74 | 26.10 | 25.44 | 26.03 | 214,200 | +0.33(+1.28%) |
Aug 29, 2006 | 25.07 | 25.75 | 25.05 | 25.70 | 99,700 | +0.68(+2.72%) |
Aug 28, 2006 | 25.13 | 25.26 | 24.79 | 25.02 | 63,700 | -0.07(-0.28%) |
Aug 25, 2006 | 24.80 | 25.20 | 24.67 | 25.09 | 51,000 | +0.23(+0.93%) |
Aug 24, 2006 | 25.26 | 25.26 | 24.79 | 24.86 | 87,700 | -0.33(-1.31%) |
Aug 23, 2006 | 25.50 | 25.63 | 24.99 | 25.19 | 71,000 | -0.39(-1.52%) |
Aug 22, 2006 | 25.40 | 25.72 | 25.40 | 25.58 | 64,900 | +0.18(+0.71%) |
Aug 21, 2006 | 25.57 | 25.57 | 25.28 | 25.40 | 69,100 | -0.27(-1.05%) |
Aug 18, 2006 | 25.50 | 25.82 | 25.21 | 25.67 | 123,700 | +0.21(+0.82%) |
Aug 17, 2006 | 25.51 | 25.70 | 25.38 | 25.46 | 75,200 | -0.01(-0.04%) |
Aug 16, 2006 | 25.50 | 25.71 | 25.05 | 25.47 | 95,300 | +0.07(+0.28%) |
Aug 15, 2006 | 25.45 | 25.58 | 24.97 | 25.40 | 179,800 | +0.30(+1.20%) |
Aug 14, 2006 | 24.40 | 25.15 | 24.38 | 25.10 | 135,800 | +0.81(+3.33%) |
Aug 11, 2006 | 24.20 | 24.32 | 23.68 | 24.29 | 110,900 | +0.07(+0.29%) |
Aug 10, 2006 | 24.00 | 24.34 | 21.27 | 24.22 | 628,200 | -0.29(-1.18%) |
Aug 09, 2006 | 24.26 | 24.66 | 24.23 | 24.51 | 134,700 | +0.40(+1.66%) |
Aug 08, 2006 | 23.78 | 24.37 | 23.75 | 24.11 | 102,200 | +0.36(+1.52%) |
Aug 07, 2006 | 23.67 | 23.82 | 23.34 | 23.75 | 76,000 | -0.03(-0.13%) |
Aug 04, 2006 | 24.20 | 24.60 | 23.56 | 23.78 | 78,200 | -0.23(-0.96%) |
Aug 03, 2006 | 23.81 | 24.23 | 23.31 | 24.01 | 62,900 | +0.08(+0.33%) |
Aug 02, 2006 | 23.50 | 24.11 | 23.50 | 23.93 | 73,100 | +0.55(+2.35%) |
Aug 01, 2006 | 23.82 | 23.83 | 23.26 | 23.38 | 50,200 | -0.58(-2.42%) |
Jul 31, 2006 | 24.40 | 24.41 | 23.69 | 23.96 | 57,000 | -0.49(-2.00%) |
Jul 28, 2006 | 24.03 | 24.48 | 24.00 | 24.45 | 53,600 | +0.55(+2.30%) |
Jul 27, 2006 | 24.13 | 24.40 | 23.68 | 23.90 | 62,500 | -0.09(-0.38%) |
Jul 26, 2006 | 24.50 | 24.57 | 23.79 | 23.99 | 71,600 | -0.59(-2.40%) |
Jul 25, 2006 | 23.96 | 24.60 | 23.65 | 24.58 | 143,500 | +0.60(+2.50%) |
Jul 24, 2006 | 23.10 | 24.00 | 23.16 | 23.98 | 80,600 | +0.89(+3.85%) |
Jul 21, 2006 | 23.65 | 23.65 | 23.01 | 23.09 | 75,700 | -0.56(-2.37%) |
Jul 20, 2006 | 23.61 | 23.78 | 23.22 | 23.65 | 177,400 | +0.07(+0.30%) |
Jul 19, 2006 | 23.41 | 23.73 | 23.33 | 23.58 | 167,500 | +0.18(+0.77%) |
Jul 18, 2006 | 23.22 | 23.40 | 23.02 | 23.40 | 98,500 | +0.32(+1.39%) |
Jul 17, 2006 | 22.61 | 23.08 | 22.60 | 23.08 | 182,200 | +0.47(+2.08%) |
Jul 14, 2006 | 23.16 | 23.16 | 22.38 | 22.61 | 123,300 | -0.59(-2.54%) |
Jul 13, 2006 | 23.30 | 23.44 | 23.03 | 23.20 | 117,100 | -0.21(-0.90%) |
Jul 12, 2006 | 23.58 | 23.64 | 23.25 | 23.41 | 132,100 | -0.21(-0.89%) |
Jul 11, 2006 | 23.91 | 23.96 | 23.10 | 23.62 | 345,600 | -0.34(-1.42%) |
Jul 10, 2006 | 23.70 | 24.24 | 23.65 | 23.96 | 83,800 | +0.26(+1.10%) |
Jul 07, 2006 | 23.91 | 24.23 | 23.65 | 23.70 | 131,500 | -0.31(-1.29%) |
Jul 06, 2006 | 24.34 | 24.39 | 23.74 | 24.01 | 216,600 | -0.08(-0.33%) |
Jul 05, 2006 | 24.61 | 24.61 | 23.95 | 24.09 | 142,500 | -0.67(-2.71%) |
Jul 03, 2006 | 24.20 | 24.96 | 23.83 | 24.76 | 190,900 | +0.87(+3.64%) |
Jun 30, 2006 | 25.18 | 25.35 | 23.89 | 23.89 | 1,468,000 | -1.28(-5.09%) |
Jun 29, 2006 | 24.77 | 25.48 | 24.77 | 25.17 | 179,100 | +0.47(+1.90%) |
Jun 28, 2006 | 24.70 | 25.00 | 24.66 | 24.70 | 80,300 | +0.10(+0.41%) |
Jun 27, 2006 | 24.17 | 24.79 | 24.17 | 24.60 | 170,900 | +0.46(+1.91%) |
Jun 26, 2006 | 24.00 | 24.32 | 23.93 | 24.14 | 119,000 | +0.12(+0.50%) |
Jun 23, 2006 | 23.60 | 24.30 | 23.60 | 24.02 | 155,700 | +0.51(+2.17%) |
Jun 22, 2006 | 23.72 | 23.94 | 23.45 | 23.51 | 277,000 | -0.20(-0.84%) |
Jun 21, 2006 | 24.00 | 24.15 | 23.67 | 23.71 | 206,300 | -0.37(-1.54%) |
Jun 20, 2006 | 23.62 | 24.17 | 23.55 | 24.08 | 111,600 | +0.36(+1.52%) |
Jun 19, 2006 | 23.30 | 23.91 | 23.30 | 23.72 | 140,000 | +0.41(+1.76%) |
Jun 16, 2006 | 23.35 | 23.41 | 23.09 | 23.31 | 136,900 | +0.02(+0.09%) |
Jun 15, 2006 | 23.07 | 23.88 | 23.07 | 23.29 | 53,500 | +0.18(+0.78%) |
Jun 14, 2006 | 23.14 | 23.30 | 23.06 | 23.11 | 27,900 | -0.07(-0.30%) |
Jun 13, 2006 | 23.56 | 23.56 | 23.05 | 23.18 | 60,700 | -0.40(-1.70%) |
Jun 12, 2006 | 24.31 | 24.40 | 23.58 | 23.58 | 65,500 | -0.72(-2.96%) |
Jun 09, 2006 | 24.75 | 24.78 | 24.26 | 24.30 | 64,000 | -0.40(-1.62%) |
Jun 08, 2006 | 24.95 | 25.20 | 24.56 | 24.70 | 105,600 | -0.32(-1.28%) |
Jun 07, 2006 | 24.72 | 25.25 | 24.67 | 25.02 | 145,300 | +0.33(+1.34%) |
Jun 06, 2006 | 24.62 | 24.80 | 24.58 | 24.69 | 99,000 | +0.07(+0.28%) |
Jun 05, 2006 | 24.75 | 25.04 | 24.43 | 24.62 | 109,500 | -0.20(-0.81%) |
Jun 02, 2006 | 25.05 | 25.34 | 24.65 | 24.82 | 42,900 | -0.32(-1.27%) |
Jun 01, 2006 | 24.99 | 25.25 | 24.92 | 25.14 | 127,400 | +0.15(+0.60%) |
May 31, 2006 | 25.64 | 25.70 | 24.76 | 24.99 | 184,500 | -0.61(-2.38%) |
May 30, 2006 | 25.72 | 25.85 | 25.54 | 25.60 | 94,400 | -0.12(-0.47%) |
May 26, 2006 | 25.83 | 25.95 | 25.54 | 25.72 | 106,200 | -0.14(-0.54%) |
May 25, 2006 | 25.95 | 26.20 | 25.74 | 25.86 | 92,400 | -0.14(-0.54%) |
May 24, 2006 | 26.17 | 26.17 | 25.68 | 26.00 | 130,000 | -0.12(-0.46%) |
May 23, 2006 | 26.30 | 26.39 | 25.93 | 26.12 | 167,200 | -0.27(-1.02%) |
May 22, 2006 | 26.80 | 27.00 | 26.30 | 26.39 | 251,100 | -0.41(-1.53%) |
May 19, 2006 | 26.93 | 27.00 | 26.74 | 26.80 | 77,100 | -0.01(-0.04%) |
May 18, 2006 | 26.80 | 27.00 | 26.80 | 26.81 | 73,100 | +0.00(+0.00%) |
May 17, 2006 | 27.15 | 27.18 | 26.67 | 26.81 | 152,500 | -0.33(-1.22%) |
May 16, 2006 | 27.75 | 27.80 | 27.05 | 27.14 | 228,000 | +0.29(+1.08%) |
May 15, 2006 | 26.45 | 26.97 | 26.45 | 26.85 | 107,500 | +0.50(+1.90%) |
May 12, 2006 | 25.77 | 26.50 | 25.77 | 26.35 | 200,800 | +0.58(+2.25%) |
May 11, 2006 | 24.75 | 27.35 | 24.75 | 25.77 | 433,100 | +0.17(+0.66%) |
May 10, 2006 | 25.35 | 25.60 | 24.71 | 25.60 | 101,700 | +0.15(+0.59%) |
May 09, 2006 | 25.50 | 25.64 | 25.30 | 25.45 | 71,300 | -0.18(-0.70%) |
May 08, 2006 | 25.37 | 25.80 | 25.34 | 25.63 | 110,400 | +0.25(+0.99%) |
May 05, 2006 | 25.23 | 25.55 | 25.12 | 25.38 | 78,400 | -0.02(-0.08%) |
May 04, 2006 | 25.32 | 25.60 | 25.28 | 25.40 | 86,100 | -0.01(-0.04%) |
May 03, 2006 | 25.66 | 25.89 | 25.35 | 25.41 | 103,100 | -0.33(-1.28%) |
May 02, 2006 | 25.62 | 26.14 | 25.43 | 25.74 | 73,700 | +0.08(+0.31%) |