Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.15 | 36.96 | 35.91 | 36.79 | 361,656 | +0.72(+1.99%) |
Apr 27, 2007 | 35.30 | 36.13 | 34.84 | 36.08 | 177,574 | +0.41(+1.14%) |
Apr 26, 2007 | 35.28 | 35.80 | 34.40 | 35.67 | 178,350 | +0.56(+1.60%) |
Apr 25, 2007 | 35.25 | 35.42 | 34.87 | 35.11 | 226,656 | +0.11(+0.30%) |
Apr 24, 2007 | 35.30 | 35.30 | 34.26 | 35.00 | 111,757 | -0.18(-0.52%) |
Apr 23, 2007 | 36.04 | 36.11 | 34.49 | 35.19 | 156,883 | -0.63(-1.76%) |
Apr 20, 2007 | 35.13 | 36.75 | 34.95 | 35.82 | 269,136 | +1.21(+3.50%) |
Apr 19, 2007 | 34.83 | 35.04 | 34.11 | 34.61 | 93,785 | -0.24(-0.69%) |
Apr 18, 2007 | 35.33 | 35.70 | 34.72 | 34.85 | 104,851 | -0.85(-2.39%) |
Apr 17, 2007 | 36.33 | 36.33 | 35.07 | 35.70 | 100,007 | -0.55(-1.52%) |
Apr 16, 2007 | 35.33 | 36.28 | 35.24 | 36.25 | 226,208 | +1.16(+3.31%) |
Apr 13, 2007 | 34.99 | 35.09 | 34.47 | 35.09 | 257,934 | +0.27(+0.78%) |
Apr 12, 2007 | 34.09 | 35.04 | 32.74 | 34.82 | 277,882 | +0.76(+2.22%) |
Apr 11, 2007 | 34.80 | 35.08 | 33.93 | 34.06 | 176,946 | -0.56(-1.62%) |
Apr 10, 2007 | 35.18 | 35.28 | 34.63 | 34.63 | 136,978 | -0.44(-1.24%) |
Apr 09, 2007 | 33.66 | 35.26 | 33.63 | 35.06 | 272,378 | +1.40(+4.17%) |
Apr 05, 2007 | 32.88 | 34.03 | 32.88 | 33.66 | 153,918 | +0.65(+1.96%) |
Apr 04, 2007 | 32.91 | 33.40 | 32.69 | 33.01 | 122,595 | +0.34(+1.04%) |
Apr 03, 2007 | 33.30 | 33.71 | 32.62 | 32.67 | 211,290 | -0.49(-1.49%) |
Apr 02, 2007 | 32.68 | 33.87 | 32.66 | 33.16 | 224,767 | +0.80(+2.48%) |
Mar 30, 2007 | 30.75 | 32.59 | 30.75 | 32.36 | 198,551 | +1.72(+5.62%) |
Mar 29, 2007 | 30.84 | 31.02 | 30.25 | 30.64 | 75,018 | +0.03(+0.09%) |
Mar 28, 2007 | 31.09 | 31.18 | 30.12 | 30.61 | 219,274 | -0.71(-2.26%) |
Mar 27, 2007 | 30.87 | 31.31 | 30.22 | 31.31 | 85,066 | +0.51(+1.67%) |
Mar 26, 2007 | 31.04 | 31.16 | 30.40 | 30.80 | 152,519 | -0.15(-0.47%) |
Mar 23, 2007 | 31.48 | 31.52 | 30.71 | 30.95 | 105,941 | -0.51(-1.63%) |
Mar 22, 2007 | 31.66 | 31.72 | 31.27 | 31.46 | 117,515 | -0.02(-0.06%) |
Mar 21, 2007 | 31.15 | 31.59 | 31.15 | 31.48 | 125,344 | +0.34(+1.09%) |
Mar 20, 2007 | 31.27 | 31.52 | 30.97 | 31.14 | 131,104 | -0.13(-0.40%) |
Mar 19, 2007 | 31.46 | 31.46 | 30.96 | 31.27 | 91,350 | -0.19(-0.62%) |
Mar 16, 2007 | 31.22 | 31.82 | 31.00 | 31.46 | 390,877 | +0.23(+0.74%) |
Mar 15, 2007 | 30.20 | 31.51 | 30.20 | 31.23 | 154,491 | +0.93(+3.07%) |
Mar 14, 2007 | 30.66 | 30.96 | 29.30 | 30.30 | 169,300 | -0.31(-1.01%) |
Mar 13, 2007 | 31.68 | 31.70 | 30.47 | 30.61 | 211,162 | -1.07(-3.39%) |
Mar 12, 2007 | 31.56 | 31.89 | 31.48 | 31.68 | 158,360 | -0.02(-0.06%) |
Mar 09, 2007 | 30.73 | 32.47 | 30.29 | 31.70 | 164,382 | +1.23(+4.03%) |
Mar 08, 2007 | 30.96 | 31.39 | 30.37 | 30.47 | 82,305 | -0.25(-0.82%) |
Mar 07, 2007 | 30.70 | 30.85 | 30.10 | 30.72 | 69,735 | +0.00(+0.00%) |
Mar 06, 2007 | 30.11 | 30.88 | 30.10 | 30.72 | 154,202 | +0.98(+3.29%) |
Mar 05, 2007 | 31.05 | 31.36 | 29.75 | 29.75 | 182,209 | -1.42(-4.57%) |
Mar 02, 2007 | 31.03 | 31.53 | 30.28 | 31.17 | 189,888 | +0.09(+0.28%) |
Mar 01, 2007 | 30.49 | 31.74 | 29.75 | 31.08 | 206,105 | -0.50(-1.59%) |
Feb 28, 2007 | 31.15 | 31.80 | 30.73 | 31.59 | 201,795 | +0.61(+1.97%) |
Feb 27, 2007 | 32.28 | 32.30 | 30.73 | 30.98 | 185,195 | -1.84(-5.60%) |
Feb 26, 2007 | 32.60 | 33.76 | 32.41 | 32.82 | 263,029 | +0.46(+1.44%) |
Feb 23, 2007 | 32.57 | 32.65 | 32.12 | 32.35 | 91,401 | -0.18(-0.57%) |
Feb 22, 2007 | 32.52 | 32.67 | 32.29 | 32.53 | 112,338 | +0.01(+0.03%) |
Feb 21, 2007 | 32.60 | 33.14 | 32.33 | 32.52 | 118,324 | -0.10(-0.30%) |
Feb 20, 2007 | 32.09 | 32.78 | 31.75 | 32.62 | 104,413 | +0.52(+1.63%) |
Feb 16, 2007 | 31.24 | 32.49 | 31.10 | 32.10 | 111,644 | +0.95(+3.05%) |
Feb 15, 2007 | 31.61 | 31.98 | 31.03 | 31.15 | 120,248 | -0.43(-1.35%) |
Feb 14, 2007 | 31.10 | 32.03 | 30.98 | 31.58 | 86,095 | +0.55(+1.78%) |
Feb 13, 2007 | 31.34 | 31.39 | 30.65 | 31.02 | 155,881 | -0.17(-0.56%) |
Feb 12, 2007 | 30.96 | 31.29 | 30.59 | 31.20 | 162,788 | +0.32(+1.03%) |
Feb 09, 2007 | 30.90 | 31.22 | 30.40 | 30.88 | 115,244 | +0.06(+0.19%) |
Feb 08, 2007 | 29.93 | 31.60 | 29.72 | 30.82 | 323,560 | +0.91(+3.04%) |
Feb 07, 2007 | 30.49 | 30.49 | 29.56 | 29.91 | 68,504 | -0.56(-1.84%) |
Feb 06, 2007 | 30.13 | 30.69 | 29.81 | 30.47 | 46,764 | +0.37(+1.22%) |
Feb 05, 2007 | 30.31 | 30.31 | 29.97 | 30.10 | 115,956 | -0.17(-0.58%) |
Feb 02, 2007 | 29.95 | 30.38 | 29.54 | 30.28 | 109,466 | +0.44(+1.46%) |
Feb 01, 2007 | 29.90 | 30.10 | 29.76 | 29.84 | 100,168 | +0.15(+0.49%) |
Jan 31, 2007 | 29.67 | 29.91 | 29.36 | 29.70 | 108,376 | -0.01(-0.03%) |
Jan 30, 2007 | 28.96 | 30.18 | 28.96 | 29.71 | 149,565 | +1.02(+3.54%) |
Jan 29, 2007 | 28.28 | 29.46 | 28.13 | 28.69 | 90,129 | +0.40(+1.40%) |
Jan 26, 2007 | 28.09 | 28.40 | 27.80 | 28.29 | 60,934 | +0.28(+1.00%) |
Jan 25, 2007 | 28.41 | 28.47 | 27.87 | 28.01 | 72,873 | -0.32(-1.13%) |
Jan 24, 2007 | 28.15 | 28.38 | 27.74 | 28.33 | 56,065 | +0.26(+0.93%) |
Jan 23, 2007 | 27.79 | 28.21 | 27.26 | 28.07 | 54,276 | +0.25(+0.90%) |
Jan 22, 2007 | 27.85 | 28.07 | 27.21 | 27.82 | 74,831 | +0.01(+0.03%) |
Jan 19, 2007 | 27.11 | 27.95 | 27.10 | 27.81 | 38,098 | +0.64(+2.35%) |
Jan 18, 2007 | 27.66 | 28.03 | 27.10 | 27.17 | 108,746 | -0.35(-1.27%) |
Jan 17, 2007 | 27.73 | 28.06 | 27.46 | 27.52 | 84,957 | -0.17(-0.63%) |
Jan 16, 2007 | 28.02 | 28.27 | 27.55 | 27.69 | 72,020 | -0.21(-0.76%) |
Jan 12, 2007 | 27.36 | 28.29 | 27.36 | 27.91 | 239,190 | +0.45(+1.62%) |
Jan 11, 2007 | 26.54 | 27.53 | 26.43 | 27.46 | 178,408 | +1.02(+3.84%) |
Jan 10, 2007 | 25.56 | 26.54 | 25.39 | 26.45 | 185,320 | +0.81(+3.17%) |
Jan 09, 2007 | 25.52 | 25.67 | 24.98 | 25.63 | 503,876 | +0.07(+0.26%) |
Jan 08, 2007 | 26.68 | 26.68 | 25.32 | 25.56 | 319,305 | -1.03(-3.86%) |
Jan 05, 2007 | 27.12 | 27.52 | 26.21 | 26.59 | 141,421 | -0.72(-2.62%) |
Jan 04, 2007 | 27.15 | 27.60 | 27.02 | 27.31 | 78,185 | -0.02(-0.07%) |
Jan 03, 2007 | 27.71 | 28.31 | 27.16 | 27.33 | 94,929 | -0.42(-1.50%) |
Dec 29, 2006 | 27.99 | 28.51 | 27.66 | 27.74 | 96,813 | -0.13(-0.45%) |
Dec 28, 2006 | 28.78 | 28.78 | 27.80 | 27.87 | 79,508 | -0.86(-3.00%) |
Dec 27, 2006 | 28.02 | 28.78 | 28.00 | 28.73 | 142,518 | +0.66(+2.34%) |
Dec 26, 2006 | 27.61 | 28.07 | 27.07 | 28.07 | 95,158 | +0.37(+1.33%) |
Dec 22, 2006 | 27.30 | 27.84 | 27.10 | 27.70 | 93,261 | +0.48(+1.78%) |
Dec 21, 2006 | 27.38 | 27.67 | 26.99 | 27.22 | 106,344 | -0.29(-1.06%) |
Dec 20, 2006 | 27.16 | 27.68 | 26.94 | 27.51 | 224,788 | +0.47(+1.75%) |
Dec 19, 2006 | 27.50 | 27.56 | 27.00 | 27.04 | 111,727 | -0.55(-2.00%) |
Dec 18, 2006 | 27.98 | 28.08 | 27.53 | 27.59 | 71,235 | -0.43(-1.52%) |
Dec 15, 2006 | 27.64 | 28.11 | 27.64 | 28.01 | 163,847 | +0.37(+1.33%) |
Dec 14, 2006 | 27.97 | 27.97 | 27.64 | 27.65 | 120,236 | -0.21(-0.76%) |
Dec 13, 2006 | 27.84 | 27.98 | 27.52 | 27.86 | 139,852 | +0.02(+0.07%) |
Dec 12, 2006 | 28.14 | 28.14 | 27.81 | 27.84 | 61,048 | -0.22(-0.79%) |
Dec 11, 2006 | 28.12 | 28.15 | 27.89 | 28.06 | 78,967 | +0.08(+0.28%) |
Dec 08, 2006 | 28.03 | 28.53 | 27.38 | 27.98 | 96,802 | -0.07(-0.24%) |
Dec 07, 2006 | 28.22 | 28.23 | 27.86 | 28.05 | 217,570 | -0.16(-0.58%) |
Dec 06, 2006 | 27.85 | 28.48 | 27.81 | 28.22 | 104,466 | +0.28(+1.00%) |
Dec 05, 2006 | 28.12 | 28.18 | 27.78 | 27.94 | 77,737 | -0.14(-0.48%) |
Dec 04, 2006 | 28.24 | 28.44 | 27.98 | 28.07 | 67,100 | +0.00(+0.00%) |
Dec 01, 2006 | 28.22 | 28.22 | 27.48 | 28.07 | 77,959 | -0.06(-0.21%) |
Nov 30, 2006 | 28.18 | 28.54 | 27.98 | 28.13 | 147,417 | +0.11(+0.38%) |
Nov 29, 2006 | 28.55 | 28.72 | 27.94 | 28.02 | 125,063 | -0.37(-1.30%) |
Nov 28, 2006 | 27.32 | 28.41 | 27.32 | 28.39 | 189,014 | +1.06(+3.86%) |
Nov 27, 2006 | 27.61 | 27.66 | 27.10 | 27.34 | 72,216 | -0.36(-1.29%) |
Nov 24, 2006 | 27.64 | 28.01 | 27.20 | 27.69 | 14,849 | -0.02(-0.07%) |
Nov 22, 2006 | 28.15 | 28.21 | 27.70 | 27.71 | 36,432 | -0.26(-0.93%) |
Nov 21, 2006 | 28.15 | 28.18 | 27.68 | 27.98 | 54,246 | -0.07(-0.24%) |
Nov 20, 2006 | 28.55 | 28.56 | 27.69 | 28.04 | 91,505 | -0.39(-1.36%) |
Nov 17, 2006 | 28.00 | 28.59 | 28.00 | 28.43 | 58,512 | +0.43(+1.52%) |
Nov 16, 2006 | 28.56 | 28.95 | 27.91 | 28.00 | 127,795 | -0.49(-1.73%) |
Nov 15, 2006 | 29.09 | 29.16 | 28.39 | 28.50 | 163,961 | -0.45(-1.57%) |
Nov 14, 2006 | 27.87 | 29.03 | 27.22 | 28.95 | 132,023 | +1.07(+3.85%) |
Nov 13, 2006 | 27.12 | 27.94 | 26.88 | 27.88 | 104,743 | +0.83(+3.08%) |
Nov 10, 2006 | 27.17 | 27.17 | 26.48 | 27.05 | 59,390 | -0.03(-0.11%) |
Nov 09, 2006 | 27.25 | 27.25 | 26.77 | 27.07 | 71,263 | -0.03(-0.11%) |
Nov 08, 2006 | 27.68 | 27.80 | 27.07 | 27.10 | 128,223 | -0.60(-2.17%) |
Nov 07, 2006 | 26.80 | 27.98 | 26.78 | 27.70 | 144,178 | +1.08(+4.07%) |
Nov 06, 2006 | 26.78 | 26.81 | 26.45 | 26.62 | 90,094 | +0.02(+0.07%) |
Nov 03, 2006 | 25.49 | 26.88 | 25.49 | 26.60 | 163,940 | +1.86(+7.51%) |
Nov 02, 2006 | 25.58 | 25.84 | 24.74 | 24.74 | 69,951 | -0.91(-3.55%) |
Nov 01, 2006 | 26.62 | 26.62 | 25.56 | 25.65 | 65,082 | -0.66(-2.50%) |
Oct 31, 2006 | 25.96 | 26.61 | 25.86 | 26.31 | 117,717 | +0.59(+2.30%) |
Oct 30, 2006 | 25.67 | 25.72 | 24.79 | 25.72 | 59,178 | +0.05(+0.19%) |
Oct 27, 2006 | 25.85 | 26.14 | 25.30 | 25.67 | 64,599 | -0.30(-1.16%) |
Oct 26, 2006 | 25.53 | 26.22 | 25.16 | 25.97 | 100,441 | +0.53(+2.09%) |
Oct 25, 2006 | 25.38 | 25.51 | 25.10 | 25.44 | 96,547 | +0.13(+0.50%) |
Oct 24, 2006 | 25.07 | 25.43 | 25.07 | 25.31 | 75,196 | +0.22(+0.89%) |
Oct 23, 2006 | 24.61 | 25.56 | 24.55 | 25.09 | 78,261 | +0.37(+1.49%) |
Oct 20, 2006 | 25.07 | 25.17 | 24.28 | 24.72 | 105,111 | -0.45(-1.77%) |
Oct 19, 2006 | 25.18 | 25.41 | 24.71 | 25.17 | 66,371 | +0.03(+0.12%) |
Oct 18, 2006 | 25.24 | 25.43 | 24.75 | 25.14 | 75,030 | +0.13(+0.50%) |
Oct 17, 2006 | 25.00 | 25.26 | 24.59 | 25.01 | 31,228 | -0.06(-0.23%) |
Oct 16, 2006 | 24.47 | 25.26 | 24.47 | 25.07 | 110,914 | +0.61(+2.49%) |
Oct 13, 2006 | 24.50 | 24.71 | 24.12 | 24.46 | 110,114 | +0.03(+0.12%) |
Oct 12, 2006 | 24.59 | 24.99 | 24.05 | 24.43 | 179,411 | -0.07(-0.28%) |
Oct 11, 2006 | 25.03 | 25.35 | 24.31 | 24.50 | 131,069 | -0.72(-2.84%) |
Oct 10, 2006 | 25.20 | 25.60 | 25.03 | 25.22 | 113,881 | +0.15(+0.58%) |
Oct 09, 2006 | 25.68 | 25.68 | 24.95 | 25.07 | 58,883 | -0.58(-2.26%) |
Oct 06, 2006 | 24.16 | 26.15 | 23.83 | 25.65 | 245,113 | +1.45(+6.00%) |
Oct 05, 2006 | 23.23 | 24.52 | 23.13 | 24.20 | 130,095 | +1.05(+4.51%) |
Oct 04, 2006 | 23.22 | 23.29 | 23.02 | 23.15 | 215,826 | -0.06(-0.25%) |
Oct 03, 2006 | 23.44 | 23.47 | 23.18 | 23.21 | 277,162 | -0.22(-0.95%) |
Oct 02, 2006 | 23.45 | 23.61 | 23.29 | 23.44 | 140,428 | +0.06(+0.25%) |
Sep 29, 2006 | 23.86 | 23.96 | 23.33 | 23.38 | 209,833 | -0.40(-1.67%) |
Sep 28, 2006 | 24.48 | 24.48 | 23.65 | 23.77 | 135,917 | -0.63(-2.58%) |
Sep 27, 2006 | 24.04 | 24.44 | 23.82 | 24.40 | 84,519 | +0.42(+1.74%) |
Sep 26, 2006 | 23.49 | 24.00 | 23.20 | 23.99 | 54,784 | +0.57(+2.44%) |
Sep 25, 2006 | 23.29 | 23.83 | 23.13 | 23.42 | 81,459 | +0.34(+1.47%) |
Sep 22, 2006 | 23.56 | 23.97 | 22.58 | 23.08 | 128,796 | -0.26(-1.12%) |
Sep 21, 2006 | 23.88 | 24.75 | 23.25 | 23.34 | 101,578 | -0.39(-1.63%) |
Sep 20, 2006 | 22.72 | 23.81 | 22.40 | 23.73 | 93,674 | +1.28(+5.69%) |
Sep 19, 2006 | 22.85 | 22.85 | 21.67 | 22.45 | 77,322 | -0.28(-1.24%) |
Sep 18, 2006 | 22.18 | 23.12 | 22.18 | 22.73 | 69,882 | +0.47(+2.13%) |
Sep 15, 2006 | 22.99 | 23.08 | 22.24 | 22.25 | 207,696 | -0.56(-2.46%) |
Sep 14, 2006 | 23.20 | 23.28 | 22.49 | 22.82 | 104,873 | -0.28(-1.22%) |
Sep 13, 2006 | 22.58 | 23.14 | 22.40 | 23.10 | 164,288 | +0.78(+3.51%) |
Sep 12, 2006 | 21.85 | 22.46 | 21.78 | 22.31 | 129,167 | +0.57(+2.63%) |
Sep 11, 2006 | 22.34 | 22.60 | 21.46 | 21.74 | 166,120 | -0.67(-2.98%) |
Sep 08, 2006 | 21.88 | 22.67 | 21.73 | 22.41 | 167,460 | +0.61(+2.80%) |
Sep 07, 2006 | 21.78 | 22.26 | 21.66 | 21.80 | 59,194 | -0.02(-0.09%) |
Sep 06, 2006 | 22.06 | 22.58 | 21.49 | 21.82 | 199,068 | -0.35(-1.57%) |
Sep 05, 2006 | 21.44 | 22.49 | 21.21 | 22.17 | 101,407 | +0.79(+3.71%) |
Sep 01, 2006 | 20.78 | 21.49 | 20.42 | 21.37 | 146,617 | +0.78(+3.81%) |
Aug 31, 2006 | 20.56 | 20.91 | 20.47 | 20.59 | 64,038 | +0.15(+0.71%) |
Aug 30, 2006 | 19.96 | 20.58 | 19.96 | 20.44 | 76,920 | +0.57(+2.87%) |
Aug 29, 2006 | 19.65 | 19.91 | 19.00 | 19.87 | 134,250 | +0.28(+1.43%) |
Aug 28, 2006 | 20.17 | 20.37 | 19.32 | 19.59 | 215,588 | -0.54(-2.69%) |
Aug 25, 2006 | 20.49 | 20.53 | 19.98 | 20.13 | 147,790 | -0.34(-1.65%) |
Aug 24, 2006 | 20.48 | 20.76 | 20.23 | 20.47 | 234,486 | +0.03(+0.14%) |
Aug 23, 2006 | 20.52 | 21.02 | 20.34 | 20.44 | 153,934 | -0.15(-0.71%) |
Aug 22, 2006 | 21.24 | 21.24 | 20.12 | 20.59 | 142,712 | -0.79(-3.71%) |
Aug 21, 2006 | 21.31 | 21.63 | 20.92 | 21.38 | 71,319 | -0.11(-0.50%) |
Aug 18, 2006 | 22.07 | 22.26 | 21.02 | 21.49 | 83,576 | -0.46(-2.07%) |
Aug 17, 2006 | 21.69 | 21.97 | 21.10 | 21.94 | 73,155 | +0.25(+1.16%) |
Aug 16, 2006 | 21.49 | 21.94 | 21.27 | 21.69 | 86,341 | +0.37(+1.73%) |
Aug 15, 2006 | 20.89 | 21.57 | 20.89 | 21.32 | 148,338 | +0.15(+0.73%) |
Aug 14, 2006 | 21.27 | 21.82 | 20.93 | 21.17 | 80,324 | +0.05(+0.23%) |
Aug 11, 2006 | 21.07 | 21.35 | 20.78 | 21.12 | 372,083 | -0.03(-0.14%) |
Aug 10, 2006 | 21.18 | 21.57 | 20.65 | 21.15 | 53,219 | -0.10(-0.46%) |
Aug 09, 2006 | 22.77 | 23.14 | 20.94 | 21.25 | 117,206 | -1.28(-5.67%) |
Aug 08, 2006 | 21.52 | 24.53 | 20.11 | 22.53 | 162,435 | +0.17(+0.78%) |
Aug 07, 2006 | 22.18 | 22.50 | 21.68 | 22.35 | 75,596 | -0.09(-0.39%) |
Aug 04, 2006 | 23.08 | 23.37 | 21.68 | 22.44 | 73,346 | -0.40(-1.74%) |
Aug 03, 2006 | 22.36 | 22.97 | 21.89 | 22.84 | 52,501 | +0.27(+1.20%) |
Aug 02, 2006 | 22.07 | 23.22 | 21.84 | 22.56 | 103,992 | +0.63(+2.87%) |
Aug 01, 2006 | 21.46 | 22.20 | 21.46 | 21.93 | 49,872 | +0.33(+1.52%) |
Jul 31, 2006 | 21.68 | 21.99 | 20.82 | 21.61 | 111,458 | -0.30(-1.37%) |
Jul 28, 2006 | 21.56 | 22.31 | 21.51 | 21.91 | 169,653 | +0.46(+2.17%) |
Jul 27, 2006 | 21.19 | 21.63 | 21.19 | 21.44 | 64,066 | +0.41(+1.93%) |
Jul 26, 2006 | 21.22 | 21.67 | 20.77 | 21.03 | 56,403 | -0.31(-1.45%) |
Jul 25, 2006 | 21.77 | 22.43 | 20.91 | 21.34 | 81,184 | -0.49(-2.26%) |
Jul 24, 2006 | 19.98 | 22.00 | 19.84 | 21.84 | 93,850 | +1.86(+9.30%) |
Jul 21, 2006 | 20.55 | 20.79 | 19.88 | 19.98 | 83,902 | -0.58(-2.82%) |
Jul 20, 2006 | 21.74 | 22.08 | 20.49 | 20.56 | 99,029 | -1.08(-5.01%) |
Jul 19, 2006 | 19.83 | 21.82 | 19.44 | 21.64 | 84,054 | +1.81(+9.13%) |
Jul 18, 2006 | 19.76 | 20.30 | 19.36 | 19.83 | 70,360 | +0.12(+0.59%) |
Jul 17, 2006 | 19.63 | 19.99 | 19.36 | 19.72 | 87,251 | -0.01(-0.05%) |
Jul 14, 2006 | 20.65 | 21.64 | 19.41 | 19.73 | 153,305 | -0.63(-3.09%) |
Jul 13, 2006 | 22.02 | 22.12 | 20.32 | 20.36 | 121,176 | -1.58(-7.19%) |
Jul 12, 2006 | 23.16 | 23.47 | 21.85 | 21.93 | 97,660 | -1.33(-5.70%) |
Jul 11, 2006 | 22.78 | 23.35 | 22.65 | 23.26 | 180,794 | +0.39(+1.69%) |
Jul 10, 2006 | 22.42 | 22.95 | 22.18 | 22.87 | 38,092 | +0.58(+2.61%) |
Jul 07, 2006 | 22.11 | 22.89 | 22.02 | 22.29 | 63,439 | +0.07(+0.30%) |
Jul 06, 2006 | 21.82 | 23.11 | 21.69 | 22.23 | 88,735 | +0.38(+1.73%) |
Jul 05, 2006 | 22.91 | 22.92 | 21.76 | 21.85 | 126,206 | -1.19(-5.17%) |
Jul 03, 2006 | 21.78 | 23.40 | 21.78 | 23.04 | 110,285 | +1.06(+4.85%) |
Jun 30, 2006 | 21.97 | 22.21 | 21.61 | 21.97 | 1,420,820 | -0.10(-0.44%) |
Jun 29, 2006 | 21.87 | 22.26 | 21.87 | 22.07 | 147,520 | +0.39(+1.79%) |
Jun 28, 2006 | 21.68 | 22.25 | 21.33 | 21.68 | 151,478 | +0.14(+0.63%) |
Jun 27, 2006 | 21.50 | 21.71 | 21.34 | 21.55 | 111,539 | +0.10(+0.45%) |
Jun 26, 2006 | 21.22 | 21.63 | 21.04 | 21.45 | 174,896 | +0.32(+1.51%) |
Jun 23, 2006 | 21.47 | 21.67 | 20.95 | 21.13 | 108,473 | -0.46(-2.11%) |
Jun 22, 2006 | 21.09 | 21.80 | 20.98 | 21.59 | 168,941 | +0.38(+1.78%) |
Jun 21, 2006 | 20.56 | 21.49 | 20.14 | 21.21 | 184,067 | +0.60(+2.91%) |
Jun 20, 2006 | 20.22 | 20.78 | 19.87 | 20.61 | 135,471 | +0.36(+1.77%) |
Jun 19, 2006 | 20.50 | 20.65 | 20.09 | 20.25 | 332,348 | -0.12(-0.57%) |
Jun 16, 2006 | 21.53 | 21.53 | 19.93 | 20.37 | 245,453 | -1.22(-5.65%) |
Jun 15, 2006 | 21.85 | 21.92 | 21.09 | 21.59 | 115,002 | -0.11(-0.49%) |
Jun 14, 2006 | 21.30 | 22.32 | 21.21 | 21.69 | 173,079 | +0.23(+1.08%) |
Jun 13, 2006 | 21.61 | 22.06 | 21.05 | 21.46 | 351,789 | -0.38(-1.73%) |
Jun 12, 2006 | 22.26 | 22.57 | 21.43 | 21.84 | 194,878 | -0.28(-1.27%) |
Jun 09, 2006 | 21.40 | 22.65 | 20.85 | 22.12 | 90,151 | +0.69(+3.21%) |
Jun 08, 2006 | 22.57 | 22.57 | 20.60 | 21.43 | 204,268 | -1.31(-5.75%) |
Jun 07, 2006 | 23.34 | 23.56 | 22.26 | 22.74 | 198,732 | -0.64(-2.73%) |
Jun 06, 2006 | 23.78 | 24.10 | 22.34 | 23.38 | 184,038 | -0.24(-1.02%) |
Jun 05, 2006 | 24.12 | 24.55 | 23.33 | 23.62 | 130,471 | -0.65(-2.67%) |
Jun 02, 2006 | 24.54 | 24.75 | 24.04 | 24.27 | 102,916 | -0.07(-0.28%) |
Jun 01, 2006 | 24.30 | 24.66 | 23.86 | 24.34 | 135,410 | +0.11(+0.44%) |
May 31, 2006 | 24.51 | 24.81 | 24.12 | 24.23 | 244,196 | +0.03(+0.12%) |
May 30, 2006 | 24.43 | 25.24 | 24.07 | 24.20 | 219,933 | -0.24(-0.99%) |
May 26, 2006 | 24.43 | 25.46 | 24.20 | 24.44 | 98,644 | +0.15(+0.64%) |
May 25, 2006 | 25.17 | 26.32 | 23.96 | 24.29 | 188,402 | -0.86(-3.43%) |
May 24, 2006 | 24.15 | 25.30 | 24.05 | 25.15 | 110,234 | +0.97(+4.00%) |
May 23, 2006 | 24.29 | 24.61 | 23.82 | 24.18 | 119,324 | +0.06(+0.24%) |
May 22, 2006 | 24.01 | 24.43 | 23.73 | 24.12 | 216,051 | -0.04(-0.16%) |
May 19, 2006 | 24.30 | 25.05 | 24.15 | 24.16 | 105,177 | -0.25(-1.03%) |
May 18, 2006 | 24.65 | 25.04 | 24.20 | 24.41 | 91,007 | -0.06(-0.24%) |
May 17, 2006 | 24.00 | 24.63 | 23.79 | 24.47 | 90,756 | +0.35(+1.44%) |
May 16, 2006 | 24.46 | 24.80 | 24.06 | 24.12 | 281,513 | -0.17(-0.72%) |
May 15, 2006 | 24.05 | 24.96 | 23.34 | 24.30 | 345,615 | +0.11(+0.44%) |
May 12, 2006 | 24.38 | 25.31 | 22.95 | 24.19 | 282,176 | -0.45(-1.85%) |
May 11, 2006 | 24.71 | 25.28 | 24.54 | 24.65 | 90,616 | -0.11(-0.43%) |
May 10, 2006 | 25.24 | 25.32 | 24.65 | 24.75 | 240,725 | -0.44(-1.73%) |
May 09, 2006 | 25.07 | 25.41 | 24.69 | 25.19 | 115,099 | +0.15(+0.58%) |
May 08, 2006 | 24.44 | 25.36 | 24.29 | 25.04 | 152,705 | +0.56(+2.29%) |
May 05, 2006 | 24.45 | 24.91 | 24.39 | 24.48 | 97,585 | +0.28(+1.16%) |
May 04, 2006 | 24.25 | 24.64 | 23.41 | 24.20 | 69,490 | -0.21(-0.87%) |
May 03, 2006 | 24.75 | 24.98 | 24.30 | 24.41 | 179,497 | -0.39(-1.56%) |
May 02, 2006 | 23.21 | 25.03 | 23.07 | 24.80 | 223,618 | +1.69(+7.33%) |