Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.13 | 31.15 | 30.45 | 30.62 | 215,388 | -0.43(-1.38%) |
Apr 27, 2007 | 31.00 | 31.18 | 30.91 | 31.04 | 251,886 | -0.10(-0.33%) |
Apr 26, 2007 | 31.04 | 31.18 | 30.79 | 31.15 | 303,769 | +0.04(+0.14%) |
Apr 25, 2007 | 31.14 | 31.31 | 30.82 | 31.11 | 322,264 | +0.09(+0.28%) |
Apr 24, 2007 | 31.16 | 31.22 | 30.74 | 31.02 | 176,107 | -0.05(-0.18%) |
Apr 23, 2007 | 30.71 | 31.19 | 30.71 | 31.07 | 424,393 | +0.33(+1.07%) |
Apr 20, 2007 | 31.19 | 31.21 | 30.67 | 30.75 | 372,674 | +0.04(+0.12%) |
Apr 19, 2007 | 30.64 | 30.90 | 30.60 | 30.71 | 452,708 | -0.38(-1.24%) |
Apr 18, 2007 | 31.51 | 31.51 | 31.09 | 31.09 | 288,875 | -0.43(-1.38%) |
Apr 17, 2007 | 31.44 | 31.64 | 31.26 | 31.53 | 198,203 | +0.19(+0.60%) |
Apr 16, 2007 | 31.35 | 31.39 | 31.19 | 31.34 | 138,627 | +0.14(+0.45%) |
Apr 13, 2007 | 30.81 | 31.26 | 30.76 | 31.20 | 391,659 | +0.35(+1.13%) |
Apr 12, 2007 | 30.92 | 30.92 | 30.59 | 30.85 | 166,287 | -0.15(-0.49%) |
Apr 11, 2007 | 31.39 | 31.39 | 30.88 | 31.00 | 286,584 | -0.35(-1.13%) |
Apr 10, 2007 | 31.22 | 31.44 | 31.22 | 31.36 | 178,399 | +0.14(+0.45%) |
Apr 09, 2007 | 31.31 | 31.41 | 31.17 | 31.22 | 130,444 | -0.12(-0.37%) |
Apr 05, 2007 | 31.45 | 31.45 | 31.22 | 31.33 | 112,113 | -0.08(-0.25%) |
Apr 04, 2007 | 31.47 | 31.50 | 31.14 | 31.41 | 318,827 | -0.02(-0.08%) |
Apr 03, 2007 | 31.56 | 31.77 | 31.33 | 31.44 | 183,472 | -0.01(-0.04%) |
Apr 02, 2007 | 31.18 | 31.45 | 31.13 | 31.45 | 180,199 | +0.27(+0.86%) |
Mar 30, 2007 | 31.14 | 31.28 | 30.88 | 31.18 | 289,530 | +0.12(+0.37%) |
Mar 29, 2007 | 31.06 | 31.19 | 30.76 | 31.06 | 121,442 | +0.21(+0.67%) |
Mar 28, 2007 | 30.92 | 31.22 | 30.71 | 30.86 | 463,838 | -0.21(-0.69%) |
Mar 27, 2007 | 31.45 | 31.45 | 30.95 | 31.07 | 284,947 | -0.51(-1.61%) |
Mar 26, 2007 | 32.05 | 32.14 | 31.41 | 31.58 | 148,611 | -0.50(-1.56%) |
Mar 23, 2007 | 32.02 | 32.16 | 31.97 | 32.08 | 114,731 | -0.02(-0.06%) |
Mar 22, 2007 | 32.28 | 32.28 | 31.94 | 32.10 | 132,080 | -0.10(-0.32%) |
Mar 21, 2007 | 31.92 | 32.33 | 31.65 | 32.20 | 133,226 | +0.30(+0.94%) |
Mar 20, 2007 | 31.89 | 31.92 | 31.66 | 31.90 | 205,240 | -0.12(-0.36%) |
Mar 19, 2007 | 32.08 | 32.16 | 31.80 | 32.02 | 145,174 | +0.07(+0.21%) |
Mar 16, 2007 | 32.24 | 32.22 | 31.80 | 31.95 | 395,588 | -0.29(-0.89%) |
Mar 15, 2007 | 31.88 | 32.25 | 31.87 | 32.24 | 191,983 | +0.36(+1.13%) |
Mar 14, 2007 | 31.67 | 31.94 | 31.22 | 31.88 | 303,442 | +0.21(+0.66%) |
Mar 13, 2007 | 32.44 | 32.33 | 31.59 | 31.67 | 304,588 | -0.77(-2.37%) |
Mar 12, 2007 | 32.09 | 32.56 | 32.07 | 32.44 | 169,561 | +0.08(+0.25%) |
Mar 09, 2007 | 32.21 | 32.44 | 32.05 | 32.36 | 183,309 | +0.31(+0.95%) |
Mar 08, 2007 | 32.05 | 32.50 | 31.94 | 32.05 | 181,999 | +0.23(+0.71%) |
Mar 07, 2007 | 32.14 | 32.14 | 31.77 | 31.83 | 220,625 | -0.31(-0.95%) |
Mar 06, 2007 | 31.37 | 32.35 | 31.33 | 32.13 | 218,825 | +1.02(+3.28%) |
Mar 05, 2007 | 31.80 | 32.03 | 31.11 | 31.11 | 250,904 | -1.00(-3.10%) |
Mar 02, 2007 | 32.49 | 32.57 | 31.92 | 32.11 | 236,174 | -0.53(-1.63%) |
Mar 01, 2007 | 32.41 | 33.09 | 31.96 | 32.64 | 263,834 | -0.34(-1.04%) |
Feb 28, 2007 | 32.99 | 33.29 | 32.69 | 32.98 | 277,582 | -0.16(-0.50%) |
Feb 27, 2007 | 33.60 | 33.62 | 32.81 | 33.15 | 297,386 | -0.95(-2.80%) |
Feb 26, 2007 | 34.28 | 34.32 | 33.50 | 34.10 | 275,418 | -0.09(-0.27%) |
Feb 23, 2007 | 34.64 | 34.65 | 34.09 | 34.19 | 247,958 | -0.52(-1.50%) |
Feb 22, 2007 | 34.84 | 34.85 | 34.39 | 34.71 | 155,812 | -0.17(-0.47%) |
Feb 21, 2007 | 34.99 | 35.03 | 34.58 | 34.88 | 192,474 | -0.06(-0.17%) |
Feb 20, 2007 | 34.73 | 35.03 | 34.14 | 34.94 | 258,597 | +0.09(+0.25%) |
Feb 16, 2007 | 34.23 | 34.90 | 33.83 | 34.85 | 331,920 | +0.62(+1.80%) |
Feb 15, 2007 | 34.06 | 34.29 | 33.61 | 34.23 | 174,634 | +0.01(+0.02%) |
Feb 14, 2007 | 34.97 | 35.16 | 34.20 | 34.23 | 183,535 | -0.74(-2.11%) |
Feb 13, 2007 | 34.42 | 34.99 | 34.20 | 34.97 | 137,437 | +0.53(+1.53%) |
Feb 12, 2007 | 35.07 | 35.07 | 34.30 | 34.44 | 223,092 | -0.63(-1.79%) |
Feb 09, 2007 | 34.77 | 35.07 | 33.95 | 35.07 | 285,766 | +0.21(+0.61%) |
Feb 08, 2007 | 34.78 | 34.92 | 34.69 | 34.86 | 200,003 | +0.16(+0.48%) |
Feb 07, 2007 | 34.12 | 34.69 | 33.83 | 34.69 | 103,438 | +0.55(+1.61%) |
Feb 06, 2007 | 33.15 | 34.20 | 33.15 | 34.14 | 61,703 | +0.44(+1.31%) |
Feb 05, 2007 | 33.87 | 33.98 | 33.54 | 33.70 | 97,710 | -0.26(-0.77%) |
Feb 02, 2007 | 33.57 | 33.96 | 33.40 | 33.96 | 343,704 | +0.45(+1.35%) |
Feb 01, 2007 | 33.57 | 33.57 | 33.37 | 33.51 | 108,676 | +0.07(+0.20%) |
Jan 31, 2007 | 33.12 | 33.81 | 33.07 | 33.45 | 201,476 | +0.22(+0.66%) |
Jan 30, 2007 | 33.30 | 33.52 | 32.91 | 33.23 | 114,731 | -0.09(-0.26%) |
Jan 29, 2007 | 33.15 | 33.58 | 32.93 | 33.31 | 111,949 | +0.12(+0.35%) |
Jan 26, 2007 | 33.07 | 33.27 | 32.60 | 33.20 | 129,134 | +0.12(+0.35%) |
Jan 25, 2007 | 33.06 | 33.35 | 32.89 | 33.08 | 209,660 | +0.13(+0.41%) |
Jan 24, 2007 | 32.20 | 33.04 | 32.20 | 32.94 | 172,834 | +0.71(+2.20%) |
Jan 23, 2007 | 32.11 | 32.53 | 32.05 | 32.24 | 397,879 | -0.03(-0.09%) |
Jan 22, 2007 | 32.53 | 32.60 | 32.13 | 32.27 | 260,397 | -0.33(-1.01%) |
Jan 19, 2007 | 32.79 | 32.87 | 32.48 | 32.60 | 225,044 | -0.04(-0.13%) |
Jan 18, 2007 | 32.98 | 32.98 | 32.52 | 32.64 | 150,902 | -0.37(-1.13%) |
Jan 17, 2007 | 32.85 | 33.10 | 32.61 | 33.01 | 136,499 | +0.01(+0.04%) |
Jan 16, 2007 | 32.82 | 33.18 | 32.80 | 33.00 | 218,007 | +0.33(+1.01%) |
Jan 12, 2007 | 32.58 | 32.77 | 32.49 | 32.67 | 252,704 | +0.09(+0.28%) |
Jan 11, 2007 | 32.63 | 33.09 | 32.58 | 32.58 | 218,661 | +0.00(+0.00%) |
Jan 10, 2007 | 32.47 | 32.85 | 32.41 | 32.58 | 161,705 | -0.04(-0.13%) |
Jan 09, 2007 | 31.99 | 32.76 | 31.77 | 32.62 | 122,588 | +0.63(+1.97%) |
Jan 08, 2007 | 32.22 | 32.33 | 31.77 | 31.99 | 138,791 | -0.20(-0.63%) |
Jan 05, 2007 | 32.80 | 32.90 | 32.17 | 32.19 | 150,248 | -0.76(-2.32%) |
Jan 04, 2007 | 32.60 | 33.12 | 32.23 | 32.96 | 169,070 | +0.38(+1.18%) |
Jan 03, 2007 | 32.83 | 33.33 | 32.11 | 32.57 | 220,625 | -0.15(-0.47%) |
Dec 29, 2006 | 32.84 | 33.13 | 32.69 | 32.72 | 115,386 | -0.18(-0.54%) |
Dec 28, 2006 | 33.18 | 33.26 | 32.79 | 32.90 | 93,455 | -0.27(-0.81%) |
Dec 27, 2006 | 32.72 | 33.17 | 32.72 | 33.17 | 163,341 | +0.60(+1.84%) |
Dec 26, 2006 | 32.03 | 32.66 | 32.03 | 32.57 | 101,802 | +0.57(+1.79%) |
Dec 22, 2006 | 32.18 | 32.33 | 31.92 | 32.00 | 156,140 | -0.18(-0.55%) |
Dec 21, 2006 | 32.57 | 32.90 | 32.17 | 32.17 | 154,339 | -0.39(-1.20%) |
Dec 20, 2006 | 32.50 | 32.93 | 32.50 | 32.57 | 150,575 | +0.18(+0.57%) |
Dec 19, 2006 | 32.60 | 32.69 | 31.92 | 32.38 | 179,053 | -0.37(-1.12%) |
Dec 18, 2006 | 33.14 | 33.29 | 32.57 | 32.75 | 90,345 | -0.37(-1.13%) |
Dec 15, 2006 | 33.21 | 33.60 | 33.07 | 33.12 | 233,392 | -0.09(-0.26%) |
Dec 14, 2006 | 33.33 | 33.81 | 33.18 | 33.21 | 98,692 | -0.29(-0.88%) |
Dec 13, 2006 | 34.14 | 34.14 | 33.40 | 33.50 | 124,224 | -0.48(-1.42%) |
Dec 12, 2006 | 33.83 | 34.03 | 33.45 | 33.98 | 112,276 | +0.20(+0.58%) |
Dec 11, 2006 | 33.62 | 33.98 | 33.62 | 33.79 | 81,507 | +0.09(+0.25%) |
Dec 08, 2006 | 33.46 | 33.95 | 33.38 | 33.70 | 56,138 | +0.12(+0.35%) |
Dec 07, 2006 | 33.74 | 34.01 | 33.30 | 33.59 | 100,165 | -0.07(-0.20%) |
Dec 06, 2006 | 33.83 | 34.00 | 33.43 | 33.65 | 136,827 | -0.33(-0.97%) |
Dec 05, 2006 | 34.42 | 34.52 | 33.88 | 33.98 | 142,883 | -0.29(-0.84%) |
Dec 04, 2006 | 34.19 | 34.29 | 34.15 | 34.27 | 136,499 | +0.23(+0.68%) |
Dec 01, 2006 | 33.90 | 34.25 | 33.54 | 34.04 | 116,041 | -0.21(-0.61%) |
Nov 30, 2006 | 34.00 | 34.29 | 33.85 | 34.25 | 302,624 | +0.17(+0.50%) |
Nov 29, 2006 | 33.33 | 34.07 | 33.33 | 34.07 | 129,298 | +0.84(+2.52%) |
Nov 28, 2006 | 32.97 | 33.41 | 32.74 | 33.24 | 171,525 | +0.25(+0.76%) |
Nov 27, 2006 | 34.06 | 34.06 | 32.99 | 32.99 | 155,812 | -1.23(-3.59%) |
Nov 24, 2006 | 33.92 | 34.35 | 33.82 | 34.22 | 28,151 | +0.15(+0.43%) |
Nov 22, 2006 | 34.13 | 34.49 | 33.79 | 34.07 | 102,129 | +0.09(+0.27%) |
Nov 21, 2006 | 33.71 | 34.29 | 33.67 | 33.98 | 152,539 | +0.27(+0.80%) |
Nov 20, 2006 | 32.89 | 33.75 | 32.89 | 33.71 | 198,530 | +1.02(+3.12%) |
Nov 17, 2006 | 32.93 | 33.02 | 32.66 | 32.69 | 102,129 | -0.24(-0.74%) |
Nov 16, 2006 | 32.88 | 33.18 | 32.82 | 32.93 | 132,571 | +0.21(+0.63%) |
Nov 15, 2006 | 32.53 | 33.14 | 32.49 | 32.72 | 217,516 | +0.46(+1.44%) |
Nov 14, 2006 | 31.99 | 32.33 | 31.72 | 32.26 | 139,773 | +0.39(+1.23%) |
Nov 13, 2006 | 31.64 | 31.99 | 31.60 | 31.87 | 81,670 | +0.08(+0.25%) |
Nov 10, 2006 | 31.28 | 31.80 | 31.24 | 31.79 | 73,651 | +0.48(+1.52%) |
Nov 09, 2006 | 31.45 | 31.72 | 31.25 | 31.31 | 133,553 | -0.13(-0.43%) |
Nov 08, 2006 | 31.04 | 31.56 | 31.00 | 31.45 | 100,329 | +0.25(+0.80%) |
Nov 07, 2006 | 31.40 | 31.84 | 31.20 | 31.20 | 75,124 | -0.20(-0.64%) |
Nov 06, 2006 | 31.40 | 31.55 | 31.20 | 31.40 | 134,699 | +0.15(+0.49%) |
Nov 03, 2006 | 31.34 | 31.58 | 30.93 | 31.25 | 95,746 | -0.02(-0.08%) |
Nov 02, 2006 | 31.90 | 31.91 | 31.22 | 31.27 | 164,814 | -0.78(-2.44%) |
Nov 01, 2006 | 32.50 | 32.72 | 31.99 | 32.05 | 150,084 | -0.47(-1.45%) |
Oct 31, 2006 | 32.90 | 32.94 | 32.42 | 32.52 | 195,093 | -0.23(-0.69%) |
Oct 30, 2006 | 32.23 | 32.79 | 32.11 | 32.75 | 123,570 | +0.42(+1.30%) |
Oct 27, 2006 | 32.93 | 32.95 | 31.92 | 32.33 | 235,356 | -0.73(-2.20%) |
Oct 26, 2006 | 32.15 | 33.05 | 32.15 | 33.05 | 106,712 | +1.06(+3.30%) |
Oct 25, 2006 | 31.69 | 32.00 | 31.53 | 32.00 | 68,413 | +0.31(+0.96%) |
Oct 24, 2006 | 31.81 | 31.89 | 31.53 | 31.69 | 51,555 | -0.12(-0.37%) |
Oct 23, 2006 | 31.58 | 31.83 | 31.56 | 31.81 | 74,633 | +0.10(+0.33%) |
Oct 20, 2006 | 31.99 | 31.99 | 31.53 | 31.70 | 67,758 | -0.16(-0.50%) |
Oct 19, 2006 | 31.86 | 32.18 | 31.81 | 31.86 | 87,890 | +0.00(+0.00%) |
Oct 18, 2006 | 31.84 | 32.04 | 31.57 | 31.86 | 77,251 | +0.17(+0.54%) |
Oct 17, 2006 | 31.71 | 31.89 | 31.53 | 31.69 | 90,508 | -0.10(-0.33%) |
Oct 16, 2006 | 31.65 | 31.83 | 31.57 | 31.80 | 65,794 | +0.24(+0.76%) |
Oct 13, 2006 | 31.16 | 31.66 | 31.16 | 31.56 | 89,526 | +0.37(+1.18%) |
Oct 12, 2006 | 30.76 | 31.20 | 30.76 | 31.19 | 74,633 | +0.58(+1.90%) |
Oct 11, 2006 | 30.65 | 30.90 | 30.38 | 30.61 | 109,821 | -0.04(-0.12%) |
Oct 10, 2006 | 30.71 | 30.95 | 30.40 | 30.65 | 88,381 | -0.18(-0.57%) |
Oct 09, 2006 | 30.74 | 30.85 | 30.37 | 30.82 | 117,514 | +0.09(+0.28%) |
Oct 06, 2006 | 31.04 | 31.07 | 30.55 | 30.74 | 99,510 | -0.40(-1.28%) |
Oct 05, 2006 | 30.70 | 31.14 | 30.69 | 31.14 | 141,573 | +0.44(+1.43%) |
Oct 04, 2006 | 30.26 | 30.70 | 30.20 | 30.70 | 95,091 | +0.44(+1.45%) |
Oct 03, 2006 | 30.04 | 30.64 | 29.91 | 30.26 | 121,769 | +0.10(+0.32%) |
Oct 02, 2006 | 30.51 | 30.52 | 29.95 | 30.16 | 177,417 | -0.31(-1.00%) |
Sep 29, 2006 | 30.67 | 30.70 | 30.29 | 30.46 | 635,363 | -0.18(-0.60%) |
Sep 28, 2006 | 30.60 | 30.70 | 30.34 | 30.65 | 218,498 | +0.08(+0.26%) |
Sep 27, 2006 | 30.04 | 30.57 | 29.93 | 30.57 | 209,332 | +0.53(+1.77%) |
Sep 26, 2006 | 30.06 | 30.15 | 29.82 | 30.04 | 106,548 | +0.05(+0.16%) |
Sep 25, 2006 | 30.03 | 30.27 | 29.58 | 29.99 | 137,154 | -0.07(-0.24%) |
Sep 22, 2006 | 29.69 | 30.06 | 29.46 | 30.06 | 209,332 | +0.26(+0.88%) |
Sep 21, 2006 | 30.24 | 30.31 | 29.33 | 29.80 | 210,314 | -0.29(-0.97%) |
Sep 20, 2006 | 30.25 | 30.37 | 29.88 | 30.09 | 166,124 | -0.04(-0.12%) |
Sep 19, 2006 | 29.94 | 30.18 | 29.69 | 30.13 | 122,424 | +0.19(+0.63%) |
Sep 18, 2006 | 30.19 | 30.24 | 29.90 | 29.94 | 112,931 | -0.57(-1.88%) |
Sep 15, 2006 | 30.32 | 30.70 | 30.21 | 30.51 | 348,451 | +0.34(+1.13%) |
Sep 14, 2006 | 30.59 | 30.59 | 30.14 | 30.17 | 196,075 | -0.49(-1.59%) |
Sep 13, 2006 | 30.60 | 30.83 | 30.10 | 30.66 | 265,307 | +0.09(+0.28%) |
Sep 12, 2006 | 30.35 | 30.62 | 29.94 | 30.57 | 199,676 | +0.21(+0.68%) |
Sep 11, 2006 | 30.20 | 30.37 | 29.82 | 30.37 | 249,922 | +0.02(+0.06%) |
Sep 08, 2006 | 29.94 | 30.35 | 29.94 | 30.35 | 1,021,785 | +0.18(+0.59%) |
Sep 07, 2006 | 30.60 | 30.64 | 30.06 | 30.17 | 249,104 | -0.52(-1.69%) |
Sep 06, 2006 | 30.95 | 31.04 | 30.67 | 30.69 | 205,077 | -0.49(-1.57%) |
Sep 05, 2006 | 30.94 | 31.31 | 30.92 | 31.18 | 102,293 | +0.30(+0.97%) |
Sep 01, 2006 | 31.22 | 31.25 | 30.82 | 30.88 | 74,305 | -0.29(-0.92%) |
Aug 31, 2006 | 31.01 | 31.34 | 31.01 | 31.17 | 126,188 | +0.10(+0.31%) |
Aug 30, 2006 | 30.67 | 31.13 | 30.67 | 31.07 | 173,325 | +0.44(+1.44%) |
Aug 29, 2006 | 30.55 | 30.73 | 30.29 | 30.63 | 131,753 | +0.08(+0.26%) |
Aug 28, 2006 | 29.93 | 30.55 | 29.82 | 30.55 | 75,778 | +0.62(+2.08%) |
Aug 25, 2006 | 29.76 | 30.09 | 29.76 | 29.93 | 58,593 | +0.05(+0.18%) |
Aug 24, 2006 | 29.91 | 30.03 | 29.76 | 29.87 | 164,814 | -0.04(-0.14%) |
Aug 23, 2006 | 30.52 | 30.71 | 29.79 | 29.91 | 142,719 | -0.45(-1.49%) |
Aug 22, 2006 | 29.85 | 30.40 | 29.82 | 30.37 | 119,314 | +0.37(+1.22%) |
Aug 21, 2006 | 29.88 | 30.02 | 29.68 | 30.00 | 56,629 | +0.03(+0.10%) |
Aug 18, 2006 | 30.01 | 30.02 | 29.76 | 29.97 | 132,899 | +0.09(+0.31%) |
Aug 17, 2006 | 29.85 | 30.15 | 29.82 | 29.88 | 82,489 | -0.04(-0.12%) |
Aug 16, 2006 | 29.91 | 30.14 | 29.69 | 29.91 | 141,737 | +0.04(+0.14%) |
Aug 15, 2006 | 29.57 | 29.94 | 29.57 | 29.87 | 262,688 | +0.57(+1.96%) |
Aug 14, 2006 | 29.00 | 29.75 | 28.99 | 29.30 | 255,160 | +0.45(+1.57%) |
Aug 11, 2006 | 28.81 | 28.86 | 28.53 | 28.84 | 66,449 | -0.04(-0.15%) |
Aug 10, 2006 | 28.72 | 29.05 | 28.47 | 28.89 | 96,728 | +0.02(+0.06%) |
Aug 09, 2006 | 28.99 | 29.08 | 28.69 | 28.87 | 154,503 | +0.00(+0.00%) |
Aug 08, 2006 | 29.33 | 29.33 | 28.81 | 28.87 | 218,007 | -0.34(-1.15%) |
Aug 07, 2006 | 29.14 | 29.30 | 28.83 | 29.21 | 125,861 | -0.06(-0.21%) |
Aug 04, 2006 | 29.17 | 29.64 | 28.98 | 29.27 | 104,420 | +0.25(+0.86%) |
Aug 03, 2006 | 28.21 | 29.02 | 28.11 | 29.02 | 265,798 | +0.65(+2.31%) |
Aug 02, 2006 | 28.47 | 28.70 | 28.20 | 28.36 | 178,071 | -0.13(-0.47%) |
Aug 01, 2006 | 28.62 | 28.77 | 28.15 | 28.50 | 108,185 | -0.24(-0.83%) |
Jul 31, 2006 | 28.83 | 28.85 | 28.29 | 28.73 | 150,902 | -0.25(-0.86%) |
Jul 28, 2006 | 28.55 | 29.05 | 28.48 | 28.99 | 128,480 | +0.59(+2.09%) |
Jul 27, 2006 | 28.65 | 28.89 | 28.39 | 28.39 | 122,424 | -0.13(-0.47%) |
Jul 26, 2006 | 28.64 | 28.81 | 28.18 | 28.53 | 129,134 | -0.12(-0.41%) |
Jul 25, 2006 | 28.62 | 29.08 | 28.49 | 28.64 | 86,744 | +0.13(+0.47%) |
Jul 24, 2006 | 28.26 | 28.51 | 28.04 | 28.51 | 108,348 | +0.51(+1.81%) |
Jul 21, 2006 | 28.53 | 28.53 | 27.96 | 28.00 | 171,197 | -0.53(-1.84%) |
Jul 20, 2006 | 29.55 | 29.65 | 28.50 | 28.53 | 314,899 | -0.87(-2.97%) |
Jul 19, 2006 | 28.44 | 29.71 | 28.44 | 29.40 | 198,857 | +0.97(+3.42%) |
Jul 18, 2006 | 28.20 | 28.46 | 27.64 | 28.43 | 134,372 | +0.38(+1.35%) |
Jul 17, 2006 | 27.90 | 28.14 | 27.72 | 28.05 | 72,014 | +0.09(+0.31%) |
Jul 14, 2006 | 28.07 | 28.16 | 27.65 | 27.96 | 75,615 | -0.17(-0.61%) |
Jul 13, 2006 | 28.78 | 28.78 | 28.00 | 28.14 | 96,728 | -0.76(-2.62%) |
Jul 12, 2006 | 29.09 | 29.14 | 28.77 | 28.89 | 112,113 | -0.20(-0.67%) |
Jul 11, 2006 | 28.78 | 29.14 | 28.59 | 29.09 | 101,638 | +0.19(+0.66%) |
Jul 10, 2006 | 28.52 | 29.04 | 28.52 | 28.90 | 77,579 | +0.32(+1.11%) |
Jul 07, 2006 | 28.81 | 29.14 | 28.46 | 28.58 | 128,971 | -0.38(-1.31%) |
Jul 06, 2006 | 28.88 | 29.04 | 28.60 | 28.96 | 169,070 | +0.02(+0.08%) |
Jul 05, 2006 | 28.59 | 28.95 | 28.35 | 28.94 | 118,496 | +0.22(+0.77%) |
Jul 03, 2006 | 28.48 | 28.72 | 28.38 | 28.72 | 78,070 | +0.20(+0.69%) |
Jun 30, 2006 | 28.26 | 28.70 | 28.00 | 28.52 | 385,767 | +0.37(+1.30%) |
Jun 29, 2006 | 27.51 | 28.15 | 27.39 | 28.15 | 133,226 | +0.79(+2.90%) |
Jun 28, 2006 | 27.19 | 27.42 | 27.08 | 27.36 | 125,861 | +0.19(+0.70%) |
Jun 27, 2006 | 27.62 | 27.93 | 27.12 | 27.17 | 93,782 | -0.45(-1.61%) |
Jun 26, 2006 | 27.44 | 27.68 | 27.33 | 27.62 | 106,875 | +0.30(+1.10%) |
Jun 23, 2006 | 27.37 | 27.63 | 27.28 | 27.32 | 151,066 | -0.15(-0.56%) |
Jun 22, 2006 | 27.22 | 27.56 | 27.15 | 27.47 | 236,992 | +0.18(+0.67%) |
Jun 21, 2006 | 27.05 | 27.51 | 27.01 | 27.29 | 87,235 | +0.21(+0.79%) |
Jun 20, 2006 | 27.26 | 27.53 | 26.89 | 27.07 | 113,749 | -0.21(-0.78%) |
Jun 19, 2006 | 27.64 | 27.67 | 27.23 | 27.29 | 170,379 | -0.36(-1.30%) |
Jun 16, 2006 | 27.75 | 27.93 | 27.46 | 27.65 | 557,293 | -0.10(-0.37%) |
Jun 15, 2006 | 27.20 | 27.82 | 27.16 | 27.75 | 137,972 | +0.38(+1.38%) |
Jun 14, 2006 | 27.38 | 27.57 | 27.11 | 27.37 | 300,660 | -0.07(-0.27%) |
Jun 13, 2006 | 28.15 | 28.15 | 27.19 | 27.45 | 307,206 | -0.05(-0.20%) |
Jun 12, 2006 | 27.81 | 27.81 | 27.46 | 27.50 | 300,660 | -0.36(-1.29%) |
Jun 09, 2006 | 27.95 | 28.38 | 27.81 | 27.86 | 144,192 | -0.09(-0.33%) |
Jun 08, 2006 | 27.73 | 27.99 | 27.40 | 27.95 | 175,616 | +0.10(+0.35%) |
Jun 07, 2006 | 27.53 | 28.13 | 27.31 | 27.86 | 112,276 | +0.30(+1.09%) |
Jun 06, 2006 | 27.74 | 27.78 | 27.34 | 27.56 | 133,717 | -0.22(-0.79%) |
Jun 05, 2006 | 27.68 | 28.25 | 27.56 | 27.78 | 162,523 | +0.02(+0.07%) |
Jun 02, 2006 | 27.61 | 27.91 | 27.41 | 27.76 | 140,100 | +0.26(+0.93%) |
Jun 01, 2006 | 26.98 | 27.50 | 26.98 | 27.50 | 239,284 | +0.60(+2.23%) |
May 31, 2006 | 26.98 | 27.08 | 26.57 | 26.90 | 148,284 | +0.02(+0.07%) |
May 30, 2006 | 27.22 | 27.25 | 26.82 | 26.88 | 188,383 | -0.40(-1.46%) |
May 26, 2006 | 27.38 | 27.59 | 27.21 | 27.28 | 67,922 | +0.02(+0.07%) |
May 25, 2006 | 26.71 | 27.27 | 26.69 | 27.26 | 118,005 | +0.70(+2.65%) |
May 24, 2006 | 26.16 | 26.58 | 25.99 | 26.56 | 144,028 | +0.25(+0.95%) |
May 23, 2006 | 26.99 | 27.25 | 26.24 | 26.31 | 100,820 | -0.50(-1.87%) |
May 22, 2006 | 27.01 | 27.04 | 26.52 | 26.81 | 133,881 | -0.29(-1.06%) |
May 19, 2006 | 26.82 | 27.37 | 26.52 | 27.10 | 142,064 | +0.28(+1.05%) |
May 18, 2006 | 27.18 | 27.51 | 26.82 | 26.82 | 190,019 | -0.28(-1.02%) |
May 17, 2006 | 27.18 | 27.36 | 26.88 | 27.09 | 145,829 | -0.24(-0.89%) |
May 16, 2006 | 27.35 | 27.59 | 27.22 | 27.34 | 233,555 | -0.09(-0.31%) |
May 15, 2006 | 26.85 | 27.54 | 26.58 | 27.42 | 289,857 | +0.42(+1.56%) |
May 12, 2006 | 27.62 | 27.62 | 26.89 | 27.00 | 282,492 | -0.70(-2.54%) |
May 11, 2006 | 28.17 | 28.20 | 27.59 | 27.70 | 209,987 | -0.54(-1.93%) |
May 10, 2006 | 28.27 | 28.45 | 28.06 | 28.25 | 115,877 | -0.02(-0.09%) |
May 09, 2006 | 28.11 | 28.50 | 27.89 | 28.27 | 111,785 | +0.16(+0.59%) |
May 08, 2006 | 27.92 | 28.14 | 27.91 | 28.11 | 99,510 | +0.10(+0.35%) |
May 05, 2006 | 27.81 | 28.17 | 27.78 | 28.01 | 169,233 | +0.35(+1.26%) |
May 04, 2006 | 27.37 | 27.86 | 27.37 | 27.66 | 90,999 | +0.23(+0.85%) |
May 03, 2006 | 27.25 | 27.45 | 27.04 | 27.43 | 81,016 | +0.18(+0.65%) |
May 02, 2006 | 27.50 | 27.50 | 26.94 | 27.25 | 182,818 | -0.25(-0.91%) |