Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.11 | 26.11 | 25.24 | 25.25 | 552,361 | -0.88(-3.35%) |
Apr 27, 2007 | 26.01 | 26.17 | 25.97 | 26.13 | 389,641 | -0.03(-0.12%) |
Apr 26, 2007 | 26.22 | 26.24 | 25.94 | 26.16 | 450,802 | +0.04(+0.15%) |
Apr 25, 2007 | 26.11 | 26.23 | 25.99 | 26.12 | 491,325 | +0.23(+0.89%) |
Apr 24, 2007 | 26.01 | 26.16 | 25.80 | 25.89 | 497,443 | -0.12(-0.47%) |
Apr 23, 2007 | 26.05 | 26.21 | 25.95 | 26.01 | 468,451 | -0.14(-0.53%) |
Apr 20, 2007 | 26.11 | 26.31 | 26.00 | 26.15 | 817,628 | +0.26(+1.01%) |
Apr 19, 2007 | 26.32 | 26.51 | 25.85 | 25.89 | 992,026 | -0.51(-1.92%) |
Apr 18, 2007 | 26.25 | 27.07 | 26.13 | 26.40 | 1,287,337 | +0.04(+0.15%) |
Apr 17, 2007 | 26.62 | 26.66 | 26.13 | 26.36 | 782,207 | -0.32(-1.21%) |
Apr 16, 2007 | 26.58 | 26.88 | 26.58 | 26.68 | 1,014,352 | +0.19(+0.72%) |
Apr 13, 2007 | 25.38 | 26.59 | 25.37 | 26.49 | 2,154,608 | +1.11(+4.36%) |
Apr 12, 2007 | 25.32 | 25.42 | 25.23 | 25.38 | 630,336 | +0.05(+0.18%) |
Apr 11, 2007 | 25.27 | 25.45 | 25.27 | 25.34 | 666,003 | +0.13(+0.52%) |
Apr 10, 2007 | 25.23 | 25.65 | 25.12 | 25.21 | 865,308 | +0.08(+0.31%) |
Apr 09, 2007 | 25.13 | 25.25 | 25.04 | 25.13 | 612,290 | -0.01(-0.03%) |
Apr 05, 2007 | 25.06 | 25.15 | 24.99 | 25.14 | 603,413 | +0.15(+0.61%) |
Apr 04, 2007 | 24.69 | 25.04 | 24.66 | 24.99 | 934,232 | +0.25(+0.99%) |
Apr 03, 2007 | 24.36 | 24.76 | 24.36 | 24.74 | 1,380,709 | +0.44(+1.80%) |
Apr 02, 2007 | 24.48 | 24.59 | 24.16 | 24.30 | 1,425,691 | -0.02(-0.09%) |
Mar 30, 2007 | 23.70 | 24.36 | 23.66 | 24.32 | 1,389,623 | +0.55(+2.33%) |
Mar 29, 2007 | 24.54 | 24.66 | 23.62 | 23.77 | 1,084,893 | -0.65(-2.64%) |
Mar 28, 2007 | 24.06 | 24.46 | 23.93 | 24.42 | 1,219,107 | +0.34(+1.40%) |
Mar 27, 2007 | 24.79 | 24.83 | 24.04 | 24.08 | 1,307,438 | -0.76(-3.06%) |
Mar 26, 2007 | 24.65 | 24.86 | 24.42 | 24.84 | 665,673 | +0.15(+0.62%) |
Mar 23, 2007 | 24.56 | 24.76 | 24.48 | 24.69 | 656,667 | +0.07(+0.28%) |
Mar 22, 2007 | 24.83 | 24.83 | 24.42 | 24.62 | 961,409 | -0.21(-0.84%) |
Mar 21, 2007 | 24.76 | 24.82 | 24.23 | 24.82 | 863,575 | +0.15(+0.62%) |
Mar 20, 2007 | 24.34 | 24.69 | 24.27 | 24.67 | 625,907 | +0.26(+1.07%) |
Mar 19, 2007 | 24.72 | 24.86 | 24.39 | 24.41 | 976,912 | -0.17(-0.69%) |
Mar 16, 2007 | 24.63 | 24.71 | 24.23 | 24.58 | 1,226,394 | -0.06(-0.25%) |
Mar 15, 2007 | 23.98 | 24.68 | 23.81 | 24.64 | 1,105,471 | +0.61(+2.52%) |
Mar 14, 2007 | 23.76 | 24.03 | 23.43 | 24.03 | 1,131,611 | +0.19(+0.81%) |
Mar 13, 2007 | 24.41 | 24.62 | 23.82 | 23.84 | 789,394 | -0.57(-2.33%) |
Mar 12, 2007 | 24.46 | 24.59 | 24.33 | 24.41 | 712,236 | -0.07(-0.28%) |
Mar 09, 2007 | 24.77 | 24.77 | 24.27 | 24.48 | 819,208 | +0.05(+0.19%) |
Mar 08, 2007 | 24.44 | 24.84 | 24.35 | 24.43 | 959,989 | +0.22(+0.89%) |
Mar 07, 2007 | 24.66 | 24.72 | 24.13 | 24.22 | 1,152,833 | -0.43(-1.75%) |
Mar 06, 2007 | 24.19 | 24.88 | 24.02 | 24.65 | 1,098,301 | +0.78(+3.25%) |
Mar 05, 2007 | 24.97 | 25.12 | 23.84 | 23.87 | 1,682,716 | -1.33(-5.27%) |
Mar 02, 2007 | 25.66 | 25.89 | 25.06 | 25.20 | 1,871,331 | -0.35(-1.35%) |
Mar 01, 2007 | 25.79 | 26.41 | 25.50 | 25.55 | 1,685,919 | -1.12(-4.21%) |
Feb 28, 2007 | 25.64 | 26.91 | 23.89 | 26.67 | 1,714,593 | +0.80(+3.09%) |
Feb 27, 2007 | 26.78 | 26.85 | 25.48 | 25.87 | 1,098,639 | -1.22(-4.51%) |
Feb 26, 2007 | 27.27 | 27.28 | 26.88 | 27.09 | 706,509 | -0.08(-0.31%) |
Feb 23, 2007 | 27.44 | 27.44 | 26.97 | 27.17 | 369,057 | -0.18(-0.67%) |
Feb 22, 2007 | 27.45 | 27.45 | 27.11 | 27.36 | 369,518 | +0.15(+0.54%) |
Feb 21, 2007 | 27.38 | 27.44 | 27.01 | 27.21 | 404,809 | -0.12(-0.45%) |
Feb 20, 2007 | 26.90 | 27.42 | 26.74 | 27.34 | 678,959 | +0.50(+1.86%) |
Feb 16, 2007 | 26.69 | 26.86 | 26.50 | 26.84 | 579,430 | +0.21(+0.78%) |
Feb 15, 2007 | 26.71 | 26.76 | 26.51 | 26.63 | 492,818 | +0.03(+0.12%) |
Feb 14, 2007 | 26.54 | 26.78 | 26.53 | 26.60 | 680,506 | +0.18(+0.67%) |
Feb 13, 2007 | 26.31 | 26.50 | 26.30 | 26.42 | 505,812 | +0.17(+0.64%) |
Feb 12, 2007 | 26.60 | 26.68 | 26.09 | 26.25 | 550,164 | -0.27(-1.01%) |
Feb 09, 2007 | 26.88 | 27.14 | 26.46 | 26.52 | 966,685 | -0.32(-1.20%) |
Feb 08, 2007 | 26.50 | 26.88 | 26.43 | 26.84 | 790,982 | +0.35(+1.30%) |
Feb 07, 2007 | 26.52 | 26.63 | 26.34 | 26.50 | 498,617 | +0.06(+0.23%) |
Feb 06, 2007 | 26.40 | 26.51 | 26.12 | 26.44 | 536,234 | +0.03(+0.12%) |
Feb 05, 2007 | 26.54 | 26.57 | 26.34 | 26.41 | 666,553 | -0.14(-0.52%) |
Feb 02, 2007 | 26.84 | 26.84 | 26.51 | 26.54 | 541,246 | -0.26(-0.97%) |
Feb 01, 2007 | 26.81 | 26.87 | 26.64 | 26.81 | 490,368 | +0.16(+0.61%) |
Jan 31, 2007 | 26.68 | 26.82 | 26.46 | 26.64 | 502,392 | -0.03(-0.12%) |
Jan 30, 2007 | 26.52 | 26.84 | 26.41 | 26.68 | 768,337 | +0.25(+0.96%) |
Jan 29, 2007 | 26.81 | 26.81 | 26.30 | 26.42 | 717,411 | -0.41(-1.55%) |
Jan 26, 2007 | 26.81 | 26.88 | 26.46 | 26.84 | 616,640 | +0.12(+0.43%) |
Jan 25, 2007 | 26.78 | 26.88 | 26.57 | 26.72 | 950,436 | +0.11(+0.40%) |
Jan 24, 2007 | 26.27 | 26.72 | 26.12 | 26.61 | 866,130 | +0.47(+1.79%) |
Jan 23, 2007 | 25.78 | 26.22 | 25.69 | 26.15 | 1,070,955 | +0.37(+1.43%) |
Jan 22, 2007 | 26.18 | 26.24 | 25.62 | 25.78 | 875,082 | -0.35(-1.32%) |
Jan 19, 2007 | 25.73 | 26.18 | 25.72 | 26.12 | 939,294 | +0.39(+1.52%) |
Jan 18, 2007 | 25.84 | 25.91 | 25.54 | 25.73 | 696,888 | -0.13(-0.51%) |
Jan 17, 2007 | 26.01 | 26.17 | 25.85 | 25.86 | 757,103 | -0.15(-0.59%) |
Jan 16, 2007 | 25.98 | 26.18 | 25.85 | 26.01 | 700,371 | +0.28(+1.07%) |
Jan 12, 2007 | 25.77 | 25.95 | 25.67 | 25.74 | 575,672 | +0.01(+0.03%) |
Jan 11, 2007 | 25.74 | 25.93 | 25.58 | 25.73 | 626,450 | +0.01(+0.03%) |
Jan 10, 2007 | 25.44 | 25.88 | 25.44 | 25.72 | 591,076 | +0.10(+0.39%) |
Jan 09, 2007 | 25.61 | 25.83 | 25.45 | 25.62 | 551,237 | +0.07(+0.27%) |
Jan 08, 2007 | 25.58 | 25.63 | 25.19 | 25.55 | 719,373 | +0.01(+0.03%) |
Jan 05, 2007 | 25.95 | 26.05 | 25.48 | 25.55 | 790,257 | -0.62(-2.38%) |
Jan 04, 2007 | 25.76 | 26.28 | 25.42 | 26.17 | 880,749 | +0.31(+1.19%) |
Jan 03, 2007 | 25.89 | 26.26 | 25.49 | 25.86 | 1,157,997 | +0.09(+0.36%) |
Dec 29, 2006 | 26.41 | 26.48 | 25.74 | 25.77 | 755,178 | -0.50(-1.90%) |
Dec 28, 2006 | 26.07 | 26.53 | 25.95 | 26.27 | 927,676 | +0.20(+0.77%) |
Dec 27, 2006 | 25.68 | 26.10 | 25.68 | 26.07 | 447,849 | +0.47(+1.83%) |
Dec 26, 2006 | 25.32 | 25.62 | 25.29 | 25.60 | 427,900 | +0.31(+1.21%) |
Dec 22, 2006 | 25.37 | 25.55 | 25.22 | 25.29 | 584,164 | +0.02(+0.09%) |
Dec 21, 2006 | 25.26 | 25.70 | 25.25 | 25.27 | 884,801 | +0.31(+1.23%) |
Dec 20, 2006 | 25.15 | 25.23 | 24.81 | 24.96 | 627,265 | -0.10(-0.40%) |
Dec 19, 2006 | 24.61 | 25.09 | 24.50 | 25.06 | 704,345 | +0.28(+1.15%) |
Dec 18, 2006 | 24.78 | 25.01 | 24.71 | 24.78 | 576,723 | +0.06(+0.25%) |
Dec 15, 2006 | 24.88 | 24.99 | 24.62 | 24.72 | 732,208 | -0.04(-0.16%) |
Dec 14, 2006 | 24.09 | 24.80 | 24.09 | 24.76 | 916,532 | +0.73(+3.04%) |
Dec 13, 2006 | 24.45 | 24.56 | 23.87 | 24.03 | 962,661 | -0.27(-1.11%) |
Dec 12, 2006 | 24.55 | 24.69 | 24.23 | 24.29 | 1,162,459 | -0.12(-0.47%) |
Dec 11, 2006 | 24.35 | 24.52 | 24.31 | 24.41 | 762,672 | +0.07(+0.28%) |
Dec 08, 2006 | 24.23 | 24.49 | 24.10 | 24.34 | 952,487 | +0.17(+0.70%) |
Dec 07, 2006 | 23.46 | 24.52 | 23.46 | 24.17 | 1,731,236 | +0.74(+3.18%) |
Dec 06, 2006 | 22.55 | 23.79 | 22.13 | 23.43 | 3,429,691 | -1.76(-6.98%) |
Dec 05, 2006 | 24.78 | 25.22 | 24.61 | 25.19 | 1,011,013 | +0.61(+2.47%) |
Dec 04, 2006 | 24.66 | 24.82 | 24.49 | 24.58 | 901,845 | -0.15(-0.62%) |
Dec 01, 2006 | 24.61 | 24.82 | 24.31 | 24.73 | 964,154 | +0.19(+0.78%) |
Nov 30, 2006 | 24.60 | 24.68 | 24.47 | 24.54 | 565,179 | -0.05(-0.22%) |
Nov 29, 2006 | 24.40 | 24.63 | 24.32 | 24.59 | 547,378 | +0.28(+1.17%) |
Nov 28, 2006 | 24.45 | 24.62 | 23.96 | 24.31 | 896,067 | -0.19(-0.78%) |
Nov 27, 2006 | 25.04 | 25.15 | 24.49 | 24.50 | 750,835 | -0.65(-2.57%) |
Nov 24, 2006 | 25.05 | 25.64 | 24.64 | 25.15 | 280,550 | -0.17(-0.67%) |
Nov 22, 2006 | 25.15 | 25.34 | 24.95 | 25.32 | 300,951 | +0.08(+0.30%) |
Nov 21, 2006 | 24.93 | 25.72 | 24.49 | 25.24 | 1,019,668 | +0.48(+1.92%) |
Nov 20, 2006 | 25.39 | 25.40 | 24.64 | 24.76 | 999,450 | -0.64(-2.51%) |
Nov 17, 2006 | 25.35 | 25.41 | 25.01 | 25.40 | 465,101 | +0.04(+0.15%) |
Nov 16, 2006 | 25.87 | 25.87 | 25.29 | 25.36 | 839,256 | -0.25(-0.99%) |
Nov 15, 2006 | 25.36 | 25.75 | 25.32 | 25.62 | 707,864 | +0.20(+0.79%) |
Nov 14, 2006 | 24.93 | 25.42 | 24.49 | 25.42 | 672,504 | +0.58(+2.32%) |
Nov 13, 2006 | 24.84 | 24.99 | 24.68 | 24.84 | 746,356 | +0.08(+0.31%) |
Nov 10, 2006 | 24.91 | 25.07 | 24.66 | 24.76 | 500,719 | -0.05(-0.19%) |
Nov 09, 2006 | 24.81 | 25.16 | 24.63 | 24.81 | 846,681 | +0.01(+0.03%) |
Nov 08, 2006 | 24.89 | 25.23 | 24.68 | 24.80 | 1,210,748 | -0.30(-1.19%) |
Nov 07, 2006 | 24.40 | 25.75 | 24.25 | 25.10 | 2,208,286 | +0.89(+3.68%) |
Nov 06, 2006 | 23.95 | 24.49 | 23.54 | 24.21 | 1,292,088 | +0.88(+3.75%) |
Nov 03, 2006 | 23.61 | 23.95 | 23.04 | 23.33 | 1,765,815 | -0.31(-1.33%) |
Nov 02, 2006 | 23.19 | 23.83 | 23.04 | 23.65 | 2,510,447 | +0.51(+2.19%) |
Nov 01, 2006 | 26.18 | 26.38 | 22.56 | 23.14 | 5,539,730 | -4.32(-15.74%) |
Oct 31, 2006 | 27.64 | 27.85 | 26.57 | 27.47 | 1,876,186 | -0.18(-0.64%) |
Oct 30, 2006 | 27.87 | 27.92 | 27.51 | 27.64 | 830,317 | -0.23(-0.83%) |
Oct 27, 2006 | 28.27 | 28.35 | 27.73 | 27.87 | 956,608 | -0.45(-1.57%) |
Oct 26, 2006 | 27.65 | 28.33 | 27.64 | 28.32 | 1,240,663 | +0.69(+2.50%) |
Oct 25, 2006 | 27.27 | 27.63 | 27.17 | 27.63 | 979,443 | +0.40(+1.47%) |
Oct 24, 2006 | 27.21 | 27.24 | 27.04 | 27.23 | 526,287 | +0.05(+0.17%) |
Oct 23, 2006 | 27.17 | 27.57 | 26.97 | 27.18 | 907,339 | +0.05(+0.17%) |
Oct 20, 2006 | 27.39 | 27.44 | 26.82 | 27.14 | 1,057,029 | -0.23(-0.84%) |
Oct 19, 2006 | 26.96 | 27.40 | 26.94 | 27.37 | 947,610 | +0.47(+1.74%) |
Oct 18, 2006 | 27.35 | 27.53 | 26.73 | 26.90 | 689,669 | -0.22(-0.82%) |
Oct 17, 2006 | 27.22 | 27.38 | 26.88 | 27.12 | 823,199 | -0.12(-0.42%) |
Oct 16, 2006 | 27.04 | 27.61 | 26.88 | 27.24 | 1,315,496 | +0.19(+0.71%) |
Oct 13, 2006 | 26.81 | 27.18 | 26.71 | 27.04 | 927,096 | +0.24(+0.89%) |
Oct 12, 2006 | 26.49 | 26.84 | 26.49 | 26.81 | 825,997 | +0.35(+1.31%) |
Oct 11, 2006 | 26.78 | 26.78 | 26.11 | 26.46 | 1,079,977 | -0.41(-1.52%) |
Oct 10, 2006 | 26.88 | 26.89 | 26.57 | 26.87 | 783,793 | +0.14(+0.52%) |
Oct 09, 2006 | 26.25 | 26.86 | 26.21 | 26.73 | 573,774 | +0.35(+1.31%) |
Oct 06, 2006 | 26.71 | 26.81 | 26.23 | 26.38 | 770,368 | -0.52(-1.94%) |
Oct 05, 2006 | 26.83 | 26.96 | 26.55 | 26.91 | 992,660 | +0.18(+0.66%) |
Oct 04, 2006 | 26.49 | 26.74 | 26.18 | 26.73 | 1,225,230 | +0.61(+2.32%) |
Oct 03, 2006 | 26.31 | 26.43 | 25.98 | 26.12 | 1,189,284 | -0.14(-0.53%) |
Oct 02, 2006 | 26.24 | 27.04 | 25.94 | 26.26 | 1,602,360 | +0.07(+0.26%) |
Sep 29, 2006 | 26.88 | 26.99 | 26.15 | 26.19 | 1,408,816 | -0.66(-2.46%) |
Sep 28, 2006 | 26.77 | 26.96 | 26.49 | 26.85 | 1,637,118 | +0.27(+1.01%) |
Sep 27, 2006 | 26.11 | 26.79 | 25.85 | 26.58 | 2,239,244 | +0.78(+3.04%) |
Sep 26, 2006 | 26.23 | 26.46 | 25.69 | 25.80 | 1,372,152 | -0.42(-1.61%) |
Sep 25, 2006 | 25.92 | 26.27 | 25.59 | 26.22 | 1,283,088 | +0.48(+1.85%) |
Sep 22, 2006 | 26.08 | 26.09 | 25.48 | 25.75 | 882,881 | -0.32(-1.24%) |
Sep 21, 2006 | 26.15 | 26.23 | 25.76 | 26.07 | 1,131,480 | -0.02(-0.06%) |
Sep 20, 2006 | 26.11 | 26.30 | 25.83 | 26.08 | 1,062,631 | +0.23(+0.89%) |
Sep 19, 2006 | 25.67 | 26.38 | 25.16 | 25.85 | 2,246,953 | +0.52(+2.06%) |
Sep 18, 2006 | 24.51 | 25.53 | 24.44 | 25.33 | 1,301,765 | +0.75(+3.06%) |
Sep 15, 2006 | 25.13 | 25.13 | 24.41 | 24.58 | 1,343,403 | -0.25(-1.02%) |
Sep 14, 2006 | 25.29 | 25.41 | 24.26 | 24.83 | 1,701,129 | -0.61(-2.38%) |
Sep 13, 2006 | 25.33 | 25.48 | 25.20 | 25.44 | 1,071,201 | +0.22(+0.88%) |
Sep 12, 2006 | 25.30 | 25.43 | 24.95 | 25.22 | 1,201,573 | +0.05(+0.18%) |
Sep 11, 2006 | 24.54 | 25.31 | 24.52 | 25.17 | 1,263,161 | +0.54(+2.18%) |
Sep 08, 2006 | 23.53 | 24.68 | 23.53 | 24.63 | 1,536,956 | +0.78(+3.25%) |
Sep 07, 2006 | 23.95 | 24.26 | 23.20 | 23.86 | 2,428,278 | -0.69(-2.82%) |
Sep 06, 2006 | 26.82 | 27.09 | 24.46 | 24.55 | 3,420,076 | -1.76(-6.69%) |
Sep 05, 2006 | 25.41 | 26.34 | 25.32 | 26.31 | 1,281,339 | +0.82(+3.23%) |
Sep 01, 2006 | 25.62 | 25.67 | 25.22 | 25.48 | 776,731 | -0.04(-0.15%) |
Aug 31, 2006 | 25.45 | 25.63 | 25.39 | 25.52 | 999,292 | +0.01(+0.03%) |
Aug 30, 2006 | 25.47 | 25.67 | 24.82 | 25.52 | 1,514,416 | +0.08(+0.33%) |
Aug 29, 2006 | 24.66 | 25.44 | 24.57 | 25.43 | 1,376,865 | +0.79(+3.21%) |
Aug 28, 2006 | 24.64 | 24.82 | 24.52 | 24.64 | 1,188,956 | +0.10(+0.41%) |
Aug 25, 2006 | 23.96 | 24.67 | 23.81 | 24.54 | 979,024 | +0.38(+1.56%) |
Aug 24, 2006 | 24.06 | 24.24 | 23.93 | 24.16 | 653,247 | +0.33(+1.39%) |
Aug 23, 2006 | 24.00 | 24.30 | 23.70 | 23.83 | 920,870 | -0.17(-0.70%) |
Aug 22, 2006 | 23.94 | 24.18 | 23.77 | 24.00 | 820,573 | -0.02(-0.06%) |
Aug 21, 2006 | 23.05 | 24.11 | 22.74 | 24.02 | 1,431,957 | +0.82(+3.54%) |
Aug 18, 2006 | 23.55 | 23.56 | 23.08 | 23.20 | 1,020,344 | -0.24(-1.02%) |
Aug 17, 2006 | 22.91 | 23.54 | 22.57 | 23.43 | 1,436,227 | +0.47(+2.04%) |
Aug 16, 2006 | 23.19 | 23.47 | 22.20 | 22.97 | 2,552,394 | -0.12(-0.50%) |
Aug 15, 2006 | 22.80 | 23.14 | 22.74 | 23.08 | 993,198 | +0.58(+2.60%) |
Aug 14, 2006 | 22.57 | 22.72 | 22.21 | 22.50 | 859,952 | +0.15(+0.69%) |
Aug 11, 2006 | 21.92 | 22.48 | 21.92 | 22.34 | 1,034,150 | +0.30(+1.36%) |
Aug 10, 2006 | 21.28 | 22.04 | 21.28 | 22.04 | 953,102 | +0.72(+3.39%) |
Aug 09, 2006 | 21.64 | 21.94 | 21.26 | 21.32 | 836,548 | +0.04(+0.18%) |
Aug 08, 2006 | 21.61 | 21.99 | 21.16 | 21.28 | 819,760 | -0.40(-1.84%) |
Aug 07, 2006 | 21.25 | 21.80 | 21.15 | 21.68 | 825,201 | +0.28(+1.29%) |
Aug 04, 2006 | 22.26 | 22.44 | 21.06 | 21.41 | 1,515,856 | -0.55(-2.48%) |
Aug 03, 2006 | 20.62 | 22.07 | 20.27 | 21.95 | 1,496,340 | +1.31(+6.36%) |
Aug 02, 2006 | 20.91 | 21.05 | 19.85 | 20.64 | 1,322,654 | +0.58(+2.87%) |
Aug 01, 2006 | 20.94 | 21.11 | 19.91 | 20.06 | 1,161,254 | -0.99(-4.71%) |
Jul 31, 2006 | 20.67 | 21.07 | 20.38 | 21.05 | 1,012,628 | +0.41(+2.01%) |
Jul 28, 2006 | 20.09 | 20.67 | 19.63 | 20.64 | 1,198,968 | +0.55(+2.71%) |
Jul 27, 2006 | 20.38 | 20.58 | 19.97 | 20.09 | 997,986 | -0.26(-1.28%) |
Jul 26, 2006 | 20.05 | 20.43 | 19.89 | 20.35 | 1,085,393 | +0.27(+1.34%) |
Jul 25, 2006 | 19.72 | 20.12 | 19.72 | 20.09 | 970,580 | +0.32(+1.63%) |
Jul 24, 2006 | 19.42 | 19.82 | 19.51 | 19.76 | 1,092,850 | +0.35(+1.78%) |
Jul 21, 2006 | 19.90 | 19.89 | 19.36 | 19.42 | 1,154,721 | -0.48(-2.43%) |
Jul 20, 2006 | 20.15 | 20.30 | 19.89 | 19.90 | 1,397,617 | -0.16(-0.80%) |
Jul 19, 2006 | 19.10 | 20.15 | 18.92 | 20.06 | 1,697,194 | +1.06(+5.58%) |
Jul 18, 2006 | 19.13 | 19.49 | 18.37 | 19.00 | 2,193,992 | -0.20(-1.04%) |
Jul 17, 2006 | 19.78 | 19.99 | 19.11 | 19.20 | 1,657,632 | -0.63(-3.18%) |
Jul 14, 2006 | 19.82 | 20.14 | 19.22 | 19.83 | 1,832,107 | +0.08(+0.43%) |
Jul 13, 2006 | 20.43 | 20.57 | 19.65 | 19.75 | 2,269,330 | -0.79(-3.85%) |
Jul 12, 2006 | 20.95 | 21.08 | 20.54 | 20.54 | 1,775,192 | -0.43(-2.05%) |
Jul 11, 2006 | 20.21 | 21.11 | 20.09 | 20.97 | 3,629,909 | +1.08(+5.45%) |
Jul 10, 2006 | 23.87 | 23.92 | 19.53 | 19.89 | 13,605,838 | -5.24(-20.85%) |
Jul 07, 2006 | 26.69 | 26.71 | 24.84 | 25.12 | 2,593,972 | -1.66(-6.19%) |
Jul 06, 2006 | 27.22 | 27.22 | 26.73 | 26.78 | 1,163,434 | -0.34(-1.25%) |
Jul 05, 2006 | 27.02 | 27.20 | 26.83 | 27.12 | 1,088,896 | +0.13(+0.48%) |
Jul 03, 2006 | 26.90 | 27.04 | 26.82 | 26.99 | 480,916 | +0.18(+0.66%) |
Jun 30, 2006 | 26.88 | 26.91 | 26.56 | 26.81 | 1,003,188 | +0.02(+0.06%) |
Jun 29, 2006 | 25.94 | 26.88 | 25.66 | 26.80 | 1,288,936 | +0.82(+3.16%) |
Jun 28, 2006 | 26.01 | 26.26 | 25.55 | 25.98 | 824,015 | -0.07(-0.27%) |
Jun 27, 2006 | 26.27 | 26.49 | 25.89 | 26.05 | 1,017,284 | -0.29(-1.11%) |
Jun 26, 2006 | 26.11 | 26.66 | 26.02 | 26.34 | 1,228,004 | +0.31(+1.18%) |
Jun 23, 2006 | 26.05 | 26.21 | 25.77 | 26.03 | 1,065,813 | -0.10(-0.38%) |
Jun 22, 2006 | 26.50 | 26.57 | 25.73 | 26.13 | 1,714,685 | -0.22(-0.82%) |
Jun 21, 2006 | 25.62 | 26.55 | 25.35 | 26.34 | 2,145,350 | +0.85(+3.34%) |
Jun 20, 2006 | 25.80 | 25.88 | 25.19 | 25.49 | 1,490,455 | -0.21(-0.80%) |
Jun 19, 2006 | 24.81 | 25.75 | 24.81 | 25.70 | 2,517,637 | +0.90(+3.62%) |
Jun 16, 2006 | 24.97 | 25.12 | 24.43 | 24.80 | 2,037,844 | -0.25(-0.98%) |
Jun 15, 2006 | 23.44 | 25.15 | 23.43 | 25.05 | 2,359,545 | +1.64(+6.99%) |
Jun 14, 2006 | 24.17 | 24.19 | 22.74 | 23.41 | 3,301,722 | -1.01(-4.15%) |
Jun 13, 2006 | 24.40 | 24.90 | 24.38 | 24.42 | 1,833,260 | -0.05(-0.19%) |
Jun 12, 2006 | 24.58 | 24.84 | 24.42 | 24.47 | 2,412,847 | +0.02(+0.09%) |
Jun 09, 2006 | 24.16 | 24.95 | 23.95 | 24.45 | 2,516,128 | +0.28(+1.18%) |
Jun 08, 2006 | 24.19 | 24.56 | 23.11 | 24.16 | 2,656,307 | -0.21(-0.85%) |
Jun 07, 2006 | 23.54 | 25.03 | 23.48 | 24.37 | 2,753,920 | +0.81(+3.46%) |
Jun 06, 2006 | 22.69 | 23.73 | 22.50 | 23.56 | 2,744,340 | +0.95(+4.21%) |
Jun 05, 2006 | 22.28 | 23.18 | 21.92 | 22.60 | 2,690,981 | +0.32(+1.45%) |
Jun 02, 2006 | 22.10 | 22.47 | 21.80 | 22.28 | 1,831,043 | +0.11(+0.49%) |
Jun 01, 2006 | 21.63 | 22.24 | 20.83 | 22.17 | 1,692,905 | +0.40(+1.83%) |
May 31, 2006 | 20.72 | 22.01 | 20.71 | 21.77 | 2,620,497 | +1.21(+5.90%) |
May 30, 2006 | 20.38 | 20.81 | 20.36 | 20.56 | 745,377 | +0.35(+1.71%) |
May 26, 2006 | 20.09 | 20.22 | 19.97 | 20.22 | 440,085 | +0.19(+0.96%) |
May 25, 2006 | 19.77 | 20.09 | 19.53 | 20.02 | 597,114 | +0.47(+2.40%) |
May 24, 2006 | 19.44 | 19.67 | 19.29 | 19.56 | 943,393 | +0.10(+0.51%) |
May 23, 2006 | 19.44 | 19.83 | 19.38 | 19.46 | 800,281 | +0.15(+0.76%) |
May 22, 2006 | 19.27 | 19.39 | 18.94 | 19.31 | 835,331 | -0.03(-0.16%) |
May 19, 2006 | 19.26 | 19.47 | 19.01 | 19.34 | 811,648 | +0.03(+0.16%) |
May 18, 2006 | 19.40 | 19.79 | 19.29 | 19.31 | 638,830 | -0.06(-0.32%) |
May 17, 2006 | 19.68 | 20.00 | 19.28 | 19.37 | 704,671 | -0.40(-2.02%) |
May 16, 2006 | 20.17 | 20.20 | 19.71 | 19.77 | 661,043 | -0.40(-1.98%) |
May 15, 2006 | 20.08 | 20.30 | 19.99 | 20.17 | 655,320 | -0.05(-0.27%) |
May 12, 2006 | 20.66 | 20.73 | 20.02 | 20.22 | 1,215,817 | -0.50(-2.41%) |
May 11, 2006 | 20.84 | 21.03 | 20.55 | 20.72 | 783,189 | +0.02(+0.11%) |
May 10, 2006 | 21.51 | 21.61 | 20.69 | 20.70 | 1,141,329 | -0.88(-4.09%) |
May 09, 2006 | 21.74 | 21.88 | 21.50 | 21.58 | 706,063 | -0.13(-0.60%) |
May 08, 2006 | 21.44 | 21.72 | 21.04 | 21.71 | 735,446 | +0.15(+0.71%) |
May 05, 2006 | 21.12 | 21.71 | 21.12 | 21.56 | 1,531,578 | +0.57(+2.71%) |
May 04, 2006 | 20.58 | 21.39 | 20.35 | 20.99 | 2,575,759 | +1.67(+8.67%) |
May 03, 2006 | 19.55 | 19.58 | 19.24 | 19.32 | 762,150 | -0.21(-1.06%) |
May 02, 2006 | 19.75 | 19.87 | 19.42 | 19.52 | 560,587 | -0.07(-0.35%) |