Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.76 | 28.07 | 27.55 | 27.70 | 419,585 | -0.06(-0.21%) |
Apr 27, 2007 | 27.66 | 27.88 | 27.32 | 27.76 | 238,779 | -0.03(-0.10%) |
Apr 26, 2007 | 27.99 | 28.00 | 27.46 | 27.79 | 299,236 | -0.26(-0.91%) |
Apr 25, 2007 | 27.98 | 28.37 | 27.46 | 28.04 | 433,762 | +0.07(+0.24%) |
Apr 24, 2007 | 28.41 | 28.42 | 27.90 | 27.98 | 449,436 | -0.34(-1.21%) |
Apr 23, 2007 | 27.97 | 28.38 | 27.76 | 28.32 | 160,989 | +0.23(+0.81%) |
Apr 20, 2007 | 28.27 | 28.40 | 27.73 | 28.09 | 324,959 | +0.16(+0.58%) |
Apr 19, 2007 | 28.20 | 28.41 | 27.82 | 27.93 | 252,157 | -0.50(-1.77%) |
Apr 18, 2007 | 28.53 | 28.77 | 27.91 | 28.43 | 179,836 | -0.28(-0.96%) |
Apr 17, 2007 | 28.89 | 29.06 | 28.51 | 28.71 | 610,956 | -0.22(-0.76%) |
Apr 16, 2007 | 28.84 | 29.17 | 28.66 | 28.93 | 458,864 | +0.10(+0.36%) |
Apr 13, 2007 | 28.82 | 28.96 | 28.60 | 28.82 | 427,390 | -0.07(-0.23%) |
Apr 12, 2007 | 29.00 | 29.04 | 28.69 | 28.89 | 455,541 | -0.30(-1.04%) |
Apr 11, 2007 | 29.66 | 29.66 | 29.16 | 29.19 | 300,723 | -0.40(-1.35%) |
Apr 10, 2007 | 29.11 | 29.90 | 29.11 | 29.59 | 313,651 | +0.42(+1.43%) |
Apr 09, 2007 | 29.39 | 29.39 | 28.84 | 29.17 | 275,623 | -0.22(-0.74%) |
Apr 05, 2007 | 28.92 | 29.46 | 28.84 | 29.39 | 432,329 | +0.42(+1.44%) |
Apr 04, 2007 | 28.66 | 29.05 | 28.66 | 28.97 | 457,820 | +0.09(+0.30%) |
Apr 03, 2007 | 28.14 | 28.92 | 28.14 | 28.89 | 512,438 | +0.78(+2.77%) |
Apr 02, 2007 | 27.23 | 28.12 | 26.98 | 28.11 | 606,874 | +0.94(+3.46%) |
Mar 30, 2007 | 26.97 | 27.31 | 26.86 | 27.17 | 440,409 | +0.18(+0.67%) |
Mar 29, 2007 | 26.67 | 27.05 | 26.39 | 26.99 | 453,064 | +0.48(+1.83%) |
Mar 28, 2007 | 26.86 | 26.98 | 26.30 | 26.50 | 549,517 | -0.54(-2.00%) |
Mar 27, 2007 | 27.10 | 27.61 | 26.92 | 27.05 | 758,861 | -0.20(-0.73%) |
Mar 26, 2007 | 27.82 | 28.13 | 27.16 | 27.24 | 511,809 | -0.64(-2.28%) |
Mar 23, 2007 | 27.84 | 28.09 | 27.69 | 27.88 | 389,361 | -0.01(-0.03%) |
Mar 22, 2007 | 28.01 | 28.04 | 27.65 | 27.89 | 401,927 | -0.08(-0.27%) |
Mar 21, 2007 | 27.59 | 28.01 | 27.24 | 27.97 | 450,071 | +0.42(+1.52%) |
Mar 20, 2007 | 26.82 | 27.58 | 26.82 | 27.55 | 497,473 | +0.66(+2.44%) |
Mar 19, 2007 | 27.15 | 27.46 | 26.81 | 26.89 | 722,777 | +0.30(+1.14%) |
Mar 16, 2007 | 27.15 | 27.17 | 26.23 | 26.59 | 1,172,694 | -0.57(-2.10%) |
Mar 15, 2007 | 25.95 | 27.75 | 25.91 | 27.16 | 2,256,326 | -0.80(-2.86%) |
Mar 14, 2007 | 27.72 | 28.02 | 26.98 | 27.96 | 823,605 | +0.15(+0.55%) |
Mar 13, 2007 | 29.30 | 29.31 | 27.69 | 27.81 | 418,794 | -1.49(-5.09%) |
Mar 12, 2007 | 29.07 | 29.37 | 28.41 | 29.30 | 292,039 | +0.75(+2.63%) |
Mar 09, 2007 | 28.40 | 28.87 | 28.05 | 28.55 | 208,163 | +0.10(+0.37%) |
Mar 08, 2007 | 27.77 | 28.56 | 27.70 | 28.44 | 411,434 | +0.70(+2.54%) |
Mar 07, 2007 | 27.81 | 28.18 | 27.56 | 27.74 | 514,815 | -0.25(-0.88%) |
Mar 06, 2007 | 27.79 | 28.12 | 27.62 | 27.99 | 622,219 | +0.44(+1.59%) |
Mar 05, 2007 | 28.41 | 28.51 | 27.37 | 27.55 | 731,260 | -3.28(-10.63%) |
Mar 02, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 31.13 | 31.33 | 30.39 | 30.83 | 439,649 | +0.26(+0.84%) |
Feb 23, 2007 | 30.39 | 30.63 | 29.94 | 30.57 | 245,090 | +0.18(+0.59%) |
Feb 22, 2007 | 30.37 | 30.42 | 29.96 | 30.39 | 263,593 | +0.11(+0.38%) |
Feb 21, 2007 | 30.02 | 30.35 | 29.56 | 30.28 | 370,168 | +0.19(+0.63%) |
Feb 20, 2007 | 29.11 | 30.17 | 28.73 | 30.09 | 337,952 | +0.90(+3.09%) |
Feb 16, 2007 | 29.14 | 29.39 | 28.66 | 29.18 | 425,591 | +0.05(+0.16%) |
Feb 15, 2007 | 28.42 | 29.35 | 28.34 | 29.14 | 501,657 | +0.56(+1.96%) |
Feb 14, 2007 | 29.15 | 29.29 | 28.05 | 28.58 | 860,726 | -0.71(-2.43%) |
Feb 13, 2007 | 29.37 | 29.61 | 29.14 | 29.29 | 264,187 | -0.15(-0.52%) |
Feb 12, 2007 | 29.79 | 30.11 | 29.39 | 29.44 | 316,964 | -0.37(-1.24%) |
Feb 09, 2007 | 30.16 | 30.99 | 29.60 | 29.81 | 575,696 | -0.43(-1.41%) |
Feb 08, 2007 | 30.41 | 30.59 | 30.05 | 30.24 | 390,782 | -0.28(-0.90%) |
Feb 07, 2007 | 29.93 | 30.69 | 29.93 | 30.51 | 212,411 | +0.72(+2.42%) |
Feb 06, 2007 | 29.80 | 30.16 | 29.51 | 29.79 | 172,495 | +0.03(+0.10%) |
Feb 05, 2007 | 30.33 | 30.42 | 29.74 | 29.76 | 390,320 | -0.64(-2.09%) |
Feb 02, 2007 | 30.80 | 30.87 | 30.32 | 30.40 | 232,204 | -0.39(-1.27%) |
Feb 01, 2007 | 30.63 | 31.07 | 30.22 | 30.79 | 292,058 | +0.28(+0.90%) |
Jan 31, 2007 | 29.51 | 30.67 | 29.35 | 30.51 | 508,786 | +0.89(+3.02%) |
Jan 30, 2007 | 29.92 | 29.92 | 29.53 | 29.62 | 153,010 | -0.19(-0.64%) |
Jan 29, 2007 | 29.51 | 30.22 | 29.44 | 29.81 | 226,978 | +0.22(+0.74%) |
Jan 26, 2007 | 29.24 | 29.66 | 28.95 | 29.59 | 789,068 | +0.35(+1.20%) |
Jan 25, 2007 | 30.29 | 30.32 | 29.09 | 29.24 | 561,256 | -0.96(-3.18%) |
Jan 24, 2007 | 30.48 | 30.50 | 30.18 | 30.20 | 418,002 | -0.22(-0.72%) |
Jan 23, 2007 | 30.14 | 30.63 | 30.14 | 30.42 | 422,492 | +0.22(+0.72%) |
Jan 22, 2007 | 30.42 | 30.57 | 29.99 | 30.20 | 441,340 | -0.28(-0.90%) |
Jan 19, 2007 | 31.15 | 31.15 | 30.43 | 30.48 | 267,198 | -0.57(-1.84%) |
Jan 18, 2007 | 31.79 | 31.87 | 30.81 | 31.05 | 326,155 | -0.88(-2.77%) |
Jan 17, 2007 | 31.29 | 32.26 | 31.29 | 31.93 | 542,302 | +0.52(+1.66%) |
Jan 16, 2007 | 31.31 | 31.67 | 30.88 | 31.41 | 458,962 | +0.19(+0.61%) |
Jan 12, 2007 | 31.39 | 31.51 | 30.51 | 31.22 | 500,871 | -0.12(-0.39%) |
Jan 11, 2007 | 30.52 | 31.47 | 30.41 | 31.34 | 442,962 | +0.94(+3.09%) |
Jan 10, 2007 | 28.99 | 30.86 | 28.99 | 30.40 | 1,148,241 | +1.26(+4.34%) |
Jan 09, 2007 | 28.39 | 29.22 | 27.94 | 29.14 | 522,746 | +0.82(+2.89%) |
Jan 08, 2007 | 28.13 | 28.65 | 27.66 | 28.32 | 384,904 | +0.27(+0.95%) |
Jan 05, 2007 | 28.87 | 29.41 | 28.03 | 28.05 | 725,043 | -0.96(-3.31%) |
Jan 04, 2007 | 28.88 | 29.38 | 28.76 | 29.01 | 392,912 | +0.03(+0.10%) |
Jan 03, 2007 | 29.13 | 29.77 | 28.51 | 28.98 | 401,693 | -0.03(-0.10%) |
Dec 29, 2006 | 29.16 | 29.73 | 28.91 | 29.01 | 247,711 | -0.22(-0.75%) |
Dec 28, 2006 | 29.69 | 30.02 | 29.19 | 29.23 | 112,757 | -0.55(-1.85%) |
Dec 27, 2006 | 28.99 | 29.78 | 28.99 | 29.78 | 162,290 | +0.92(+3.19%) |
Dec 26, 2006 | 29.46 | 29.46 | 28.74 | 28.86 | 246,511 | -0.61(-2.06%) |
Dec 22, 2006 | 29.34 | 29.92 | 29.04 | 29.47 | 149,971 | +0.07(+0.23%) |
Dec 21, 2006 | 29.89 | 30.35 | 29.22 | 29.40 | 271,865 | -0.44(-1.46%) |
Dec 20, 2006 | 29.34 | 30.21 | 29.19 | 29.84 | 403,840 | +0.59(+2.01%) |
Dec 19, 2006 | 29.53 | 29.68 | 28.85 | 29.25 | 420,343 | -0.38(-1.28%) |
Dec 18, 2006 | 30.36 | 30.63 | 29.51 | 29.63 | 743,219 | -0.61(-2.01%) |
Dec 15, 2006 | 30.48 | 30.93 | 30.21 | 30.24 | 457,611 | -0.36(-1.18%) |
Dec 14, 2006 | 30.54 | 30.99 | 30.46 | 30.60 | 257,505 | +0.18(+0.59%) |
Dec 13, 2006 | 30.23 | 30.60 | 30.17 | 30.42 | 388,362 | +0.32(+1.07%) |
Dec 12, 2006 | 30.07 | 30.68 | 29.70 | 30.10 | 341,461 | +0.11(+0.38%) |
Dec 11, 2006 | 29.73 | 30.07 | 29.27 | 29.98 | 354,849 | +0.49(+1.68%) |
Dec 08, 2006 | 29.53 | 29.93 | 29.27 | 29.49 | 176,707 | -0.06(-0.19%) |
Dec 07, 2006 | 29.71 | 30.04 | 29.53 | 29.54 | 157,363 | -0.14(-0.48%) |
Dec 06, 2006 | 29.85 | 30.14 | 29.57 | 29.69 | 161,652 | -0.29(-0.95%) |
Dec 05, 2006 | 30.22 | 30.45 | 29.91 | 29.97 | 283,712 | +0.08(+0.25%) |
Dec 04, 2006 | 29.23 | 30.46 | 29.20 | 29.90 | 331,497 | +0.50(+1.71%) |
Dec 01, 2006 | 29.79 | 30.21 | 28.75 | 29.39 | 301,265 | -0.49(-1.65%) |
Nov 30, 2006 | 29.66 | 30.17 | 29.25 | 29.89 | 383,987 | +0.17(+0.58%) |
Nov 29, 2006 | 29.41 | 30.07 | 29.41 | 29.72 | 431,341 | +0.35(+1.20%) |
Nov 28, 2006 | 28.73 | 29.40 | 28.73 | 29.36 | 288,463 | +0.58(+2.01%) |
Nov 27, 2006 | 29.59 | 29.73 | 28.68 | 28.78 | 600,257 | -1.04(-3.47%) |
Nov 24, 2006 | 29.68 | 30.03 | 29.54 | 29.82 | 154,910 | +0.02(+0.06%) |
Nov 22, 2006 | 30.34 | 30.63 | 29.53 | 29.80 | 366,646 | -0.42(-1.38%) |
Nov 21, 2006 | 30.42 | 30.70 | 29.73 | 30.22 | 653,852 | -0.29(-0.97%) |
Nov 20, 2006 | 26.88 | 31.18 | 30.22 | 30.51 | 796,316 | -0.67(-2.13%) |
Nov 17, 2006 | 30.44 | 31.53 | 29.80 | 31.18 | 1,994,856 | +3.03(+10.77%) |
Nov 16, 2006 | 28.83 | 28.83 | 27.80 | 28.15 | 476,367 | -0.50(-1.76%) |
Nov 15, 2006 | 27.36 | 29.31 | 27.32 | 28.65 | 625,097 | +1.11(+4.04%) |
Nov 14, 2006 | 27.82 | 27.82 | 27.06 | 27.54 | 508,079 | -0.04(-0.14%) |
Nov 13, 2006 | 27.75 | 28.07 | 27.52 | 27.58 | 230,285 | -0.29(-1.02%) |
Nov 10, 2006 | 27.50 | 27.86 | 27.42 | 27.86 | 201,902 | +0.30(+1.10%) |
Nov 09, 2006 | 28.44 | 28.45 | 27.42 | 27.56 | 225,348 | -0.89(-3.14%) |
Nov 08, 2006 | 27.79 | 28.54 | 27.61 | 28.45 | 392,611 | +0.48(+1.70%) |
Nov 07, 2006 | 27.73 | 28.41 | 27.42 | 27.98 | 215,416 | +0.20(+0.72%) |
Nov 06, 2006 | 27.33 | 28.01 | 27.17 | 27.78 | 331,944 | +0.61(+2.24%) |
Nov 03, 2006 | 27.13 | 27.53 | 26.80 | 27.17 | 410,987 | +0.10(+0.39%) |
Nov 02, 2006 | 27.79 | 27.79 | 27.03 | 27.06 | 505,285 | -0.59(-2.13%) |
Nov 01, 2006 | 27.80 | 28.11 | 27.62 | 27.65 | 669,101 | -0.13(-0.48%) |
Oct 31, 2006 | 27.04 | 27.89 | 26.92 | 27.79 | 696,100 | +0.88(+3.29%) |
Oct 30, 2006 | 25.95 | 26.92 | 25.66 | 26.90 | 265,707 | +0.84(+3.21%) |
Oct 27, 2006 | 26.14 | 26.32 | 25.85 | 26.07 | 204,173 | -0.20(-0.76%) |
Oct 26, 2006 | 25.92 | 26.29 | 25.45 | 26.27 | 177,406 | +0.54(+2.11%) |
Oct 25, 2006 | 25.79 | 26.12 | 25.19 | 25.72 | 116,629 | -0.16(-0.62%) |
Oct 24, 2006 | 25.91 | 26.12 | 25.65 | 25.89 | 164,969 | -0.07(-0.26%) |
Oct 23, 2006 | 25.12 | 26.09 | 25.04 | 25.95 | 127,791 | +0.67(+2.63%) |
Oct 20, 2006 | 25.83 | 25.83 | 25.11 | 25.29 | 242,105 | -0.46(-1.77%) |
Oct 19, 2006 | 25.83 | 26.15 | 25.49 | 25.74 | 134,538 | -0.08(-0.29%) |
Oct 18, 2006 | 26.05 | 26.29 | 25.54 | 25.82 | 164,754 | -0.16(-0.62%) |
Oct 17, 2006 | 26.48 | 26.65 | 25.69 | 25.98 | 189,838 | -0.71(-2.67%) |
Oct 16, 2006 | 26.42 | 26.76 | 26.08 | 26.69 | 323,999 | +0.20(+0.75%) |
Oct 13, 2006 | 26.36 | 26.60 | 25.90 | 26.49 | 308,000 | +0.10(+0.40%) |
Oct 12, 2006 | 25.21 | 26.52 | 25.21 | 26.39 | 538,890 | +1.00(+3.93%) |
Oct 11, 2006 | 24.62 | 25.44 | 24.19 | 25.39 | 446,101 | +0.76(+3.09%) |
Oct 10, 2006 | 25.14 | 25.20 | 24.55 | 24.63 | 341,725 | -0.53(-2.11%) |
Oct 09, 2006 | 25.22 | 25.32 | 24.57 | 25.16 | 271,816 | -0.14(-0.56%) |
Oct 06, 2006 | 25.51 | 25.82 | 25.29 | 25.31 | 295,790 | -0.35(-1.37%) |
Oct 05, 2006 | 25.91 | 26.00 | 25.32 | 25.66 | 441,940 | -0.32(-1.24%) |
Oct 04, 2006 | 25.21 | 26.13 | 24.99 | 25.98 | 221,564 | +0.69(+2.74%) |
Oct 03, 2006 | 25.07 | 25.58 | 24.75 | 25.29 | 271,901 | +0.09(+0.38%) |
Oct 02, 2006 | 24.78 | 25.32 | 24.49 | 25.19 | 239,835 | +0.31(+1.26%) |
Sep 29, 2006 | 25.18 | 25.57 | 24.88 | 24.88 | 729,153 | -0.22(-0.87%) |
Sep 28, 2006 | 25.10 | 25.15 | 24.51 | 25.10 | 306,027 | -0.02(-0.08%) |
Sep 27, 2006 | 25.59 | 25.81 | 25.05 | 25.12 | 307,291 | -0.54(-2.11%) |
Sep 26, 2006 | 25.47 | 25.84 | 25.14 | 25.66 | 295,648 | +0.24(+0.93%) |
Sep 25, 2006 | 25.04 | 25.62 | 24.71 | 25.42 | 172,189 | +0.36(+1.44%) |
Sep 22, 2006 | 25.04 | 25.23 | 24.42 | 25.06 | 351,933 | -0.07(-0.26%) |
Sep 21, 2006 | 25.24 | 25.44 | 24.85 | 25.13 | 278,678 | -0.11(-0.45%) |
Sep 20, 2006 | 24.71 | 25.41 | 24.56 | 25.24 | 197,619 | +0.67(+2.75%) |
Sep 19, 2006 | 24.77 | 24.82 | 23.76 | 24.57 | 299,643 | -0.29(-1.15%) |
Sep 18, 2006 | 24.96 | 25.33 | 24.34 | 24.85 | 309,885 | +0.06(+0.23%) |
Sep 15, 2006 | 25.16 | 25.18 | 24.19 | 24.79 | 985,671 | -0.18(-0.72%) |
Sep 14, 2006 | 24.73 | 25.07 | 24.67 | 24.97 | 292,051 | -0.11(-0.45%) |
Sep 13, 2006 | 24.85 | 25.14 | 24.46 | 25.09 | 294,806 | +0.17(+0.69%) |
Sep 12, 2006 | 23.50 | 24.94 | 23.45 | 24.92 | 199,026 | +1.34(+5.68%) |
Sep 11, 2006 | 23.44 | 23.92 | 23.08 | 23.58 | 248,942 | +0.02(+0.08%) |
Sep 08, 2006 | 23.75 | 23.90 | 23.44 | 23.56 | 245,456 | -0.19(-0.80%) |
Sep 07, 2006 | 23.20 | 23.90 | 23.09 | 23.75 | 246,450 | +0.38(+1.63%) |
Sep 06, 2006 | 23.69 | 24.03 | 23.37 | 23.37 | 291,337 | -0.49(-2.07%) |
Sep 05, 2006 | 22.93 | 24.06 | 22.93 | 23.86 | 375,454 | +0.86(+3.76%) |
Sep 01, 2006 | 23.53 | 23.53 | 22.97 | 23.00 | 159,245 | -0.31(-1.35%) |
Aug 31, 2006 | 23.30 | 23.62 | 23.13 | 23.31 | 232,046 | +0.10(+0.41%) |
Aug 30, 2006 | 23.19 | 23.30 | 22.81 | 23.22 | 243,719 | +0.04(+0.16%) |
Aug 29, 2006 | 22.86 | 23.22 | 22.52 | 23.18 | 246,046 | +0.40(+1.75%) |
Aug 28, 2006 | 21.84 | 23.04 | 21.75 | 22.78 | 441,014 | +0.93(+4.26%) |
Aug 25, 2006 | 22.00 | 22.05 | 21.39 | 21.85 | 299,620 | -0.25(-1.12%) |
Aug 24, 2006 | 22.36 | 22.38 | 21.86 | 22.09 | 519,667 | -0.27(-1.19%) |
Aug 23, 2006 | 23.51 | 23.80 | 22.33 | 22.36 | 221,623 | -1.08(-4.62%) |
Aug 22, 2006 | 22.76 | 23.50 | 22.74 | 23.44 | 190,156 | +0.61(+2.66%) |
Aug 21, 2006 | 23.59 | 23.61 | 22.79 | 22.84 | 480,288 | -0.94(-3.96%) |
Aug 18, 2006 | 22.02 | 23.81 | 21.68 | 23.78 | 998,757 | +2.27(+10.56%) |
Aug 17, 2006 | 21.52 | 21.70 | 21.13 | 21.51 | 289,041 | +0.11(+0.53%) |
Aug 16, 2006 | 20.91 | 21.51 | 20.79 | 21.39 | 389,512 | +0.58(+2.79%) |
Aug 15, 2006 | 20.57 | 21.25 | 20.44 | 20.81 | 329,102 | +0.52(+2.58%) |
Aug 14, 2006 | 20.07 | 20.56 | 20.05 | 20.29 | 271,001 | +0.30(+1.52%) |
Aug 11, 2006 | 20.36 | 20.51 | 19.66 | 19.98 | 318,701 | -0.37(-1.82%) |
Aug 10, 2006 | 18.45 | 21.19 | 18.45 | 20.36 | 819,332 | +1.36(+7.15%) |
Aug 09, 2006 | 19.08 | 19.25 | 18.78 | 19.00 | 246,163 | +0.06(+0.30%) |
Aug 08, 2006 | 19.38 | 19.85 | 18.91 | 18.94 | 250,811 | -0.41(-2.11%) |
Aug 07, 2006 | 19.56 | 19.63 | 19.01 | 19.35 | 264,171 | -0.43(-2.16%) |
Aug 04, 2006 | 19.94 | 20.19 | 19.42 | 19.78 | 277,987 | +0.10(+0.53%) |
Aug 03, 2006 | 18.91 | 19.83 | 18.86 | 19.67 | 477,100 | +0.58(+3.04%) |
Aug 02, 2006 | 19.33 | 19.56 | 18.64 | 19.09 | 336,971 | -0.09(-0.50%) |
Aug 01, 2006 | 18.70 | 19.45 | 18.58 | 19.19 | 620,390 | +0.41(+2.18%) |
Jul 31, 2006 | 18.20 | 18.84 | 17.96 | 18.78 | 569,235 | +0.51(+2.81%) |
Jul 28, 2006 | 18.45 | 18.58 | 18.03 | 18.26 | 736,518 | -0.05(-0.26%) |
Jul 27, 2006 | 19.01 | 19.01 | 18.01 | 18.31 | 252,460 | -0.67(-3.51%) |
Jul 26, 2006 | 19.01 | 19.11 | 18.39 | 18.98 | 559,577 | -0.20(-1.04%) |
Jul 25, 2006 | 18.83 | 19.42 | 18.48 | 19.18 | 229,475 | +0.33(+1.76%) |
Jul 24, 2006 | 18.93 | 19.27 | 18.36 | 18.84 | 261,374 | -0.09(-0.45%) |
Jul 21, 2006 | 19.08 | 19.27 | 18.11 | 18.93 | 416,558 | -0.26(-1.34%) |
Jul 20, 2006 | 19.98 | 20.05 | 19.17 | 19.19 | 222,621 | -0.80(-3.99%) |
Jul 19, 2006 | 18.99 | 20.00 | 18.93 | 19.98 | 258,514 | +1.00(+5.26%) |
Jul 18, 2006 | 19.11 | 19.41 | 18.65 | 18.99 | 177,946 | -0.01(-0.05%) |
Jul 17, 2006 | 18.93 | 19.39 | 18.83 | 19.00 | 221,972 | -0.06(-0.30%) |
Jul 14, 2006 | 19.56 | 19.65 | 18.89 | 19.05 | 288,522 | -0.54(-2.76%) |
Jul 13, 2006 | 19.91 | 20.27 | 19.57 | 19.59 | 257,637 | -0.40(-2.00%) |
Jul 12, 2006 | 20.84 | 20.91 | 19.97 | 19.99 | 294,699 | -0.93(-4.45%) |
Jul 11, 2006 | 21.28 | 21.29 | 20.68 | 20.93 | 451,932 | -0.44(-2.05%) |
Jul 10, 2006 | 21.46 | 21.62 | 21.19 | 21.36 | 144,571 | +0.08(+0.36%) |
Jul 07, 2006 | 21.95 | 22.19 | 21.21 | 21.29 | 238,626 | -0.79(-3.57%) |
Jul 06, 2006 | 22.23 | 22.28 | 21.75 | 22.08 | 177,185 | -0.12(-0.56%) |
Jul 05, 2006 | 22.42 | 22.44 | 22.04 | 22.20 | 166,977 | -0.40(-1.77%) |
Jul 03, 2006 | 22.48 | 22.81 | 22.28 | 22.60 | 135,107 | -0.11(-0.50%) |
Jun 30, 2006 | 23.17 | 23.28 | 22.45 | 22.71 | 193,409 | -0.60(-2.57%) |
Jun 29, 2006 | 22.73 | 23.34 | 22.34 | 23.31 | 171,526 | +0.66(+2.89%) |
Jun 28, 2006 | 22.84 | 22.84 | 22.30 | 22.66 | 124,181 | -0.03(-0.13%) |
Jun 27, 2006 | 22.85 | 23.16 | 22.58 | 22.68 | 243,527 | -0.22(-0.95%) |
Jun 26, 2006 | 22.99 | 23.20 | 22.71 | 22.90 | 249,081 | +0.08(+0.33%) |
Jun 23, 2006 | 22.57 | 23.16 | 22.48 | 22.83 | 406,683 | +0.10(+0.46%) |
Jun 22, 2006 | 22.46 | 22.95 | 22.33 | 22.72 | 476,856 | +0.23(+1.01%) |
Jun 21, 2006 | 21.57 | 22.91 | 21.53 | 22.49 | 459,217 | +0.83(+3.82%) |
Jun 20, 2006 | 20.78 | 21.76 | 20.76 | 21.67 | 406,147 | +0.86(+4.16%) |
Jun 19, 2006 | 21.57 | 22.05 | 20.79 | 20.80 | 402,187 | -0.69(-3.23%) |
Jun 16, 2006 | 21.69 | 21.79 | 20.81 | 21.50 | 933,670 | -0.29(-1.35%) |
Jun 15, 2006 | 21.66 | 21.99 | 21.41 | 21.79 | 726,447 | +0.23(+1.06%) |
Jun 14, 2006 | 22.12 | 22.47 | 21.44 | 21.56 | 537,576 | -0.65(-2.91%) |
Jun 13, 2006 | 22.12 | 23.16 | 21.86 | 22.21 | 453,320 | +0.06(+0.26%) |
Jun 12, 2006 | 22.98 | 22.98 | 22.12 | 22.15 | 570,059 | -0.85(-3.68%) |
Jun 09, 2006 | 22.73 | 23.39 | 22.65 | 23.00 | 344,953 | +0.29(+1.30%) |
Jun 08, 2006 | 22.84 | 23.05 | 22.14 | 22.70 | 376,669 | -0.36(-1.57%) |
Jun 07, 2006 | 23.76 | 24.17 | 23.03 | 23.06 | 291,771 | -0.67(-2.84%) |
Jun 06, 2006 | 23.17 | 23.79 | 22.65 | 23.74 | 960,510 | +0.60(+2.59%) |
Jun 05, 2006 | 24.15 | 24.19 | 23.10 | 23.14 | 416,221 | -1.05(-4.36%) |
Jun 02, 2006 | 24.64 | 25.00 | 23.93 | 24.19 | 297,129 | -0.67(-2.68%) |
Jun 01, 2006 | 24.64 | 24.99 | 24.37 | 24.86 | 302,610 | +0.29(+1.16%) |
May 31, 2006 | 23.87 | 24.67 | 23.46 | 24.57 | 470,967 | +0.89(+3.77%) |
May 30, 2006 | 24.37 | 24.47 | 23.68 | 23.68 | 346,554 | -0.74(-3.03%) |
May 26, 2006 | 24.49 | 24.60 | 24.24 | 24.42 | 233,228 | +0.05(+0.19%) |
May 25, 2006 | 24.51 | 24.58 | 24.17 | 24.38 | 275,782 | -0.05(-0.19%) |
May 24, 2006 | 24.58 | 25.46 | 23.80 | 24.42 | 396,101 | -0.16(-0.66%) |
May 23, 2006 | 24.76 | 25.22 | 24.55 | 24.58 | 332,077 | +0.02(+0.08%) |
May 22, 2006 | 24.01 | 25.91 | 23.95 | 24.57 | 894,916 | +0.33(+1.37%) |
May 19, 2006 | 25.11 | 25.41 | 21.93 | 24.23 | 3,292,731 | -3.40(-12.31%) |
May 18, 2006 | 27.99 | 28.21 | 27.25 | 27.63 | 397,015 | -0.09(-0.31%) |
May 17, 2006 | 27.70 | 28.20 | 27.62 | 27.72 | 310,075 | -0.28(-0.98%) |
May 16, 2006 | 28.03 | 28.46 | 27.77 | 28.00 | 268,677 | -0.08(-0.27%) |
May 15, 2006 | 27.75 | 28.28 | 27.49 | 28.07 | 321,357 | +0.07(+0.24%) |
May 12, 2006 | 28.31 | 28.37 | 27.56 | 28.01 | 219,510 | -0.38(-1.34%) |
May 11, 2006 | 28.96 | 29.01 | 28.38 | 28.39 | 236,365 | -0.58(-2.00%) |
May 10, 2006 | 29.03 | 29.17 | 28.61 | 28.96 | 122,647 | -0.12(-0.42%) |
May 09, 2006 | 29.09 | 29.38 | 29.01 | 29.09 | 202,948 | -0.01(-0.03%) |
May 08, 2006 | 29.27 | 29.64 | 28.87 | 29.10 | 165,614 | -0.31(-1.07%) |
May 05, 2006 | 28.88 | 29.48 | 28.84 | 29.41 | 88,935 | +0.67(+2.35%) |
May 04, 2006 | 28.94 | 29.22 | 28.41 | 28.74 | 160,821 | -0.13(-0.46%) |
May 03, 2006 | 28.99 | 29.18 | 28.50 | 28.87 | 122,283 | -0.05(-0.16%) |
May 02, 2006 | 28.92 | 29.24 | 28.57 | 28.92 | 192,205 | +0.16(+0.56%) |