Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.15 | 35.41 | 34.07 | 34.50 | 86,587 | +0.22(+0.64%) |
May 30, 2007 | 34.00 | 34.40 | 34.00 | 34.28 | 47,333 | +0.02(+0.06%) |
May 29, 2007 | 33.99 | 34.52 | 33.87 | 34.26 | 28,201 | +0.81(+2.42%) |
May 25, 2007 | 33.49 | 33.66 | 33.41 | 33.45 | 17,872 | +0.09(+0.27%) |
May 24, 2007 | 33.90 | 33.90 | 32.82 | 33.36 | 77,690 | -0.15(-0.45%) |
May 23, 2007 | 34.69 | 34.69 | 33.21 | 33.51 | 79,736 | -1.01(-2.93%) |
May 22, 2007 | 35.27 | 36.10 | 34.35 | 34.52 | 36,732 | -1.40(-3.90%) |
May 21, 2007 | 35.95 | 36.75 | 35.75 | 35.92 | 12,770 | +0.00(+0.00%) |
May 18, 2007 | 35.95 | 36.75 | 35.75 | 35.92 | 12,770 | -0.07(-0.19%) |
May 17, 2007 | 35.54 | 35.99 | 35.21 | 35.99 | 59,299 | +0.69(+1.95%) |
May 16, 2007 | 35.83 | 35.83 | 34.67 | 35.30 | 110,542 | -0.53(-1.48%) |
May 15, 2007 | 36.11 | 36.39 | 35.54 | 35.83 | 64,079 | -0.50(-1.38%) |
May 14, 2007 | 36.41 | 36.75 | 36.06 | 36.33 | 32,471 | -0.37(-1.01%) |
May 11, 2007 | 36.82 | 36.84 | 36.51 | 36.70 | 36,103 | -0.14(-0.38%) |
May 10, 2007 | 37.00 | 37.15 | 36.50 | 36.84 | 50,888 | +0.74(+2.05%) |
May 09, 2007 | 37.15 | 37.15 | 36.01 | 36.10 | 45,953 | -0.98(-2.64%) |
May 08, 2007 | 37.30 | 37.30 | 36.80 | 37.08 | 56,961 | -0.02(-0.05%) |
May 07, 2007 | 37.15 | 37.40 | 36.77 | 37.10 | 37,015 | +0.05(+0.13%) |
May 04, 2007 | 37.00 | 37.20 | 36.90 | 37.05 | 40,341 | -0.05(-0.13%) |
May 03, 2007 | 36.50 | 37.10 | 36.00 | 37.10 | 49,431 | -0.64(-1.70%) |
May 02, 2007 | 37.05 | 38.30 | 37.05 | 37.74 | 118,777 | +1.11(+3.03%) |
May 01, 2007 | 35.85 | 36.94 | 35.81 | 36.63 | 76,116 | +0.78(+2.18%) |
Apr 30, 2007 | 36.63 | 36.74 | 35.85 | 35.85 | 43,757 | -1.05(-2.85%) |
Apr 27, 2007 | 37.16 | 37.25 | 36.85 | 36.90 | 90,895 | -0.40(-1.07%) |
Apr 26, 2007 | 37.99 | 37.99 | 37.30 | 37.30 | 23,635 | -0.40(-1.06%) |
Apr 25, 2007 | 37.65 | 38.00 | 37.50 | 37.70 | 26,663 | -0.03(-0.08%) |
Apr 24, 2007 | 38.07 | 38.16 | 37.47 | 37.73 | 33,003 | -0.50(-1.31%) |
Apr 23, 2007 | 38.01 | 38.23 | 38.01 | 38.23 | 17,536 | +0.03(+0.08%) |
Apr 20, 2007 | 38.35 | 38.50 | 38.11 | 38.20 | 37,764 | -0.30(-0.78%) |
Apr 19, 2007 | 38.60 | 38.75 | 38.30 | 38.50 | 39,584 | -0.08(-0.21%) |
Apr 18, 2007 | 38.68 | 38.86 | 38.40 | 38.58 | 160,776 | -0.02(-0.05%) |
Apr 17, 2007 | 38.50 | 38.89 | 38.40 | 38.60 | 35,830 | +0.00(+0.00%) |
Apr 16, 2007 | 38.65 | 38.75 | 38.30 | 38.60 | 81,607 | -0.05(-0.13%) |
Apr 13, 2007 | 38.75 | 38.75 | 38.33 | 38.65 | 138,564 | -0.10(-0.26%) |
Apr 12, 2007 | 38.00 | 38.75 | 37.85 | 38.75 | 69,363 | +0.67(+1.76%) |
Apr 11, 2007 | 38.20 | 38.31 | 37.90 | 38.08 | 122,614 | -0.12(-0.31%) |
Apr 10, 2007 | 38.74 | 38.74 | 38.12 | 38.20 | 79,952 | -0.48(-1.24%) |
Apr 09, 2007 | 38.80 | 38.80 | 38.53 | 38.68 | 37,825 | -0.07(-0.18%) |
Apr 05, 2007 | 39.40 | 39.40 | 38.52 | 38.75 | 108,991 | -0.68(-1.72%) |
Apr 04, 2007 | 37.60 | 39.75 | 37.43 | 39.43 | 305,589 | +1.86(+4.95%) |
Apr 03, 2007 | 37.61 | 37.64 | 37.33 | 37.57 | 42,437 | -0.07(-0.19%) |
Apr 02, 2007 | 37.20 | 37.65 | 37.20 | 37.64 | 137,150 | +0.19(+0.51%) |
Mar 30, 2007 | 37.45 | 37.50 | 37.20 | 37.45 | 32,443 | +0.02(+0.05%) |
Mar 29, 2007 | 37.21 | 37.50 | 37.04 | 37.43 | 82,093 | +0.22(+0.59%) |
Mar 28, 2007 | 37.45 | 37.50 | 37.01 | 37.21 | 188,385 | -0.19(-0.51%) |
Mar 27, 2007 | 36.70 | 37.84 | 36.61 | 37.40 | 150,296 | +0.70(+1.91%) |
Mar 26, 2007 | 35.95 | 36.99 | 35.95 | 36.70 | 200,642 | +0.70(+1.94%) |
Mar 23, 2007 | 36.09 | 36.53 | 35.92 | 36.00 | 236,009 | -0.04(-0.11%) |
Mar 22, 2007 | 35.76 | 36.10 | 35.76 | 36.04 | 418,015 | +0.09(+0.25%) |
Mar 21, 2007 | 35.98 | 36.00 | 35.80 | 35.95 | 88,619 | -0.05(-0.14%) |
Mar 20, 2007 | 35.25 | 36.00 | 35.25 | 36.00 | 441,197 | +0.00(+0.00%) |
Mar 19, 2007 | 35.65 | 36.00 | 35.65 | 36.00 | 160,437 | +0.20(+0.56%) |
Mar 16, 2007 | 36.70 | 36.70 | 35.35 | 35.80 | 320,865 | -0.90(-2.45%) |
Mar 15, 2007 | 34.48 | 37.12 | 34.38 | 36.70 | 806,005 | +2.19(+6.35%) |
Mar 14, 2007 | 34.00 | 34.53 | 33.78 | 34.51 | 1,613,901 | +0.42(+1.23%) |
Mar 13, 2007 | 34.25 | 34.58 | 34.00 | 34.09 | 175,498 | -0.61(-1.76%) |
Mar 12, 2007 | 34.01 | 34.92 | 34.01 | 34.70 | 54,667 | +0.14(+0.41%) |
Mar 09, 2007 | 35.00 | 35.09 | 34.50 | 34.56 | 416,366 | -0.53(-1.51%) |
Mar 08, 2007 | 35.25 | 35.40 | 35.00 | 35.09 | 31,649 | -0.06(-0.17%) |
Mar 07, 2007 | 35.01 | 35.15 | 35.00 | 35.15 | 31,130 | +0.15(+0.43%) |
Mar 06, 2007 | 35.25 | 35.47 | 35.00 | 35.00 | 47,389 | +0.00(+0.00%) |
Mar 05, 2007 | 34.51 | 35.05 | 34.50 | 35.00 | 63,825 | +0.00(+0.00%) |
Mar 02, 2007 | 35.20 | 35.49 | 35.00 | 35.00 | 174,189 | -0.10(-0.28%) |
Mar 01, 2007 | 35.05 | 35.24 | 35.00 | 35.10 | 84,115 | +0.10(+0.29%) |
Feb 28, 2007 | 35.12 | 35.15 | 35.00 | 35.00 | 39,602 | -0.11(-0.31%) |
Feb 27, 2007 | 35.05 | 35.20 | 35.00 | 35.11 | 89,933 | -0.14(-0.40%) |
Feb 26, 2007 | 35.16 | 35.34 | 35.00 | 35.25 | 111,562 | -0.03(-0.09%) |
Feb 23, 2007 | 35.02 | 35.49 | 35.02 | 35.28 | 11,632 | -0.02(-0.06%) |
Feb 22, 2007 | 35.47 | 35.48 | 35.15 | 35.30 | 10,923 | -0.05(-0.14%) |
Feb 21, 2007 | 35.00 | 35.50 | 34.81 | 35.35 | 43,651 | +0.29(+0.83%) |
Feb 20, 2007 | 35.14 | 35.14 | 34.89 | 35.06 | 26,838 | +0.28(+0.81%) |
Feb 16, 2007 | 34.85 | 35.04 | 34.78 | 34.78 | 11,707 | -0.37(-1.05%) |
Feb 15, 2007 | 34.98 | 35.15 | 34.88 | 35.15 | 156,535 | +0.39(+1.12%) |
Feb 14, 2007 | 34.84 | 35.00 | 34.76 | 34.76 | 198,778 | +0.01(+0.03%) |
Feb 13, 2007 | 34.30 | 34.90 | 34.30 | 34.75 | 65,092 | +0.33(+0.96%) |
Feb 12, 2007 | 34.87 | 34.87 | 34.31 | 34.42 | 27,022 | -0.44(-1.26%) |
Feb 09, 2007 | 34.65 | 35.15 | 34.63 | 34.86 | 81,018 | -0.14(-0.40%) |
Feb 08, 2007 | 34.62 | 35.00 | 34.62 | 35.00 | 125,241 | +0.07(+0.20%) |
Feb 07, 2007 | 35.18 | 35.24 | 34.74 | 34.93 | 18,365 | -0.34(-0.96%) |
Feb 06, 2007 | 35.35 | 35.45 | 35.04 | 35.27 | 33,265 | -0.10(-0.28%) |
Feb 05, 2007 | 35.00 | 35.49 | 35.00 | 35.37 | 29,357 | +0.26(+0.74%) |
Feb 02, 2007 | 35.38 | 35.40 | 35.00 | 35.11 | 152,340 | -0.04(-0.11%) |
Feb 01, 2007 | 35.00 | 35.38 | 35.00 | 35.15 | 40,163 | +0.15(+0.43%) |
Jan 31, 2007 | 34.61 | 35.29 | 34.61 | 35.00 | 116,010 | +0.24(+0.69%) |
Jan 30, 2007 | 34.90 | 35.00 | 34.50 | 34.76 | 8,697 | -0.24(-0.69%) |
Jan 29, 2007 | 34.00 | 35.15 | 34.00 | 35.00 | 60,338 | +0.75(+2.19%) |
Jan 26, 2007 | 33.75 | 34.59 | 33.75 | 34.25 | 81,314 | +0.36(+1.06%) |
Jan 25, 2007 | 35.16 | 35.20 | 33.60 | 33.89 | 68,569 | -1.27(-3.61%) |
Jan 24, 2007 | 34.85 | 35.50 | 34.85 | 35.16 | 29,950 | +0.01(+0.03%) |
Jan 23, 2007 | 34.98 | 35.25 | 34.89 | 35.15 | 70,816 | +0.15(+0.43%) |
Jan 22, 2007 | 34.66 | 35.03 | 34.66 | 35.00 | 93,015 | +0.08(+0.23%) |
Jan 19, 2007 | 34.35 | 35.00 | 34.06 | 34.92 | 68,809 | +0.52(+1.51%) |
Jan 18, 2007 | 32.95 | 34.45 | 32.94 | 34.40 | 51,987 | +1.45(+4.40%) |
Jan 17, 2007 | 33.15 | 33.24 | 32.79 | 32.95 | 18,071 | +0.13(+0.40%) |
Jan 16, 2007 | 31.66 | 33.44 | 31.66 | 32.82 | 89,243 | +0.87(+2.72%) |
Jan 12, 2007 | 31.74 | 32.23 | 31.54 | 31.95 | 13,651 | +0.21(+0.66%) |
Jan 11, 2007 | 31.34 | 31.82 | 31.31 | 31.74 | 46,696 | -0.07(-0.22%) |
Jan 10, 2007 | 31.00 | 32.26 | 30.87 | 31.81 | 102,775 | +0.88(+2.85%) |
Jan 09, 2007 | 30.67 | 30.99 | 30.67 | 30.93 | 36,895 | -0.07(-0.23%) |
Jan 08, 2007 | 30.60 | 31.01 | 30.28 | 31.00 | 373,446 | +0.89(+2.96%) |
Jan 05, 2007 | 30.51 | 30.99 | 30.05 | 30.11 | 38,905 | -0.73(-2.37%) |
Jan 04, 2007 | 31.10 | 31.20 | 30.51 | 30.84 | 46,484 | -0.59(-1.88%) |
Jan 03, 2007 | 31.37 | 31.95 | 31.05 | 31.43 | 72,116 | -0.11(-0.35%) |
Dec 29, 2006 | 30.93 | 32.03 | 30.60 | 31.54 | 21,051 | +0.74(+2.40%) |
Dec 28, 2006 | 30.76 | 30.80 | 29.11 | 30.80 | 35,614 | -0.11(-0.36%) |
Dec 27, 2006 | 31.00 | 31.35 | 30.91 | 30.91 | 8,799 | -0.60(-1.90%) |
Dec 26, 2006 | 31.40 | 31.75 | 31.31 | 31.51 | 26,349 | +0.00(+0.00%) |
Dec 22, 2006 | 31.40 | 31.75 | 31.31 | 31.51 | 26,349 | -0.10(-0.32%) |
Dec 21, 2006 | 31.50 | 32.00 | 31.50 | 31.61 | 105,072 | +0.04(+0.13%) |
Dec 20, 2006 | 31.65 | 31.97 | 31.57 | 31.57 | 25,537 | -0.08(-0.25%) |
Dec 19, 2006 | 31.28 | 32.16 | 31.28 | 31.65 | 35,874 | -0.23(-0.72%) |
Dec 18, 2006 | 32.44 | 32.92 | 31.81 | 31.88 | 183,108 | -0.59(-1.82%) |
Dec 15, 2006 | 33.59 | 33.99 | 32.36 | 32.47 | 78,301 | -1.33(-3.93%) |
Dec 14, 2006 | 33.70 | 34.25 | 33.70 | 33.80 | 28,507 | +0.00(+0.00%) |
Dec 13, 2006 | 33.74 | 34.02 | 33.03 | 33.80 | 45,710 | +0.77(+2.33%) |
Dec 12, 2006 | 32.85 | 33.25 | 32.85 | 33.03 | 66,160 | +0.03(+0.09%) |
Dec 11, 2006 | 32.75 | 33.25 | 32.75 | 33.00 | 54,473 | +0.14(+0.43%) |
Dec 08, 2006 | 32.66 | 33.20 | 32.66 | 32.86 | 81,457 | -0.04(-0.12%) |
Dec 07, 2006 | 32.77 | 33.00 | 32.77 | 32.90 | 77,123 | -0.11(-0.33%) |
Dec 06, 2006 | 32.00 | 33.42 | 32.00 | 33.01 | 33,796 | +0.91(+2.83%) |
Dec 05, 2006 | 32.25 | 32.40 | 32.00 | 32.10 | 75,393 | -0.01(-0.03%) |
Dec 04, 2006 | 32.60 | 32.85 | 31.96 | 32.11 | 63,428 | -0.89(-2.70%) |
Dec 01, 2006 | 33.09 | 33.33 | 32.76 | 33.00 | 23,868 | -0.18(-0.54%) |
Nov 30, 2006 | 32.50 | 33.19 | 32.50 | 33.18 | 38,975 | +0.23(+0.70%) |
Nov 29, 2006 | 31.80 | 33.05 | 31.80 | 32.95 | 55,349 | +0.71(+2.20%) |
Nov 28, 2006 | 31.00 | 32.25 | 31.00 | 32.24 | 174,204 | +0.34(+1.07%) |
Nov 27, 2006 | 31.95 | 31.95 | 31.50 | 31.90 | 112,499 | +0.13(+0.41%) |
Nov 24, 2006 | 31.50 | 31.99 | 31.25 | 31.77 | 32,479 | -0.05(-0.16%) |
Nov 22, 2006 | 31.95 | 32.25 | 31.82 | 31.82 | 37,220 | -0.43(-1.33%) |
Nov 21, 2006 | 32.20 | 32.29 | 31.85 | 32.25 | 131,696 | +0.25(+0.78%) |
Nov 20, 2006 | 31.75 | 32.22 | 31.75 | 32.00 | 75,488 | +0.00(+0.00%) |
Nov 17, 2006 | 32.10 | 32.10 | 31.89 | 32.00 | 78,547 | -0.10(-0.31%) |
Nov 16, 2006 | 31.66 | 32.18 | 31.66 | 32.10 | 294,361 | +0.10(+0.31%) |
Nov 15, 2006 | 31.55 | 32.39 | 31.55 | 32.00 | 284,946 | +0.60(+1.91%) |
Nov 14, 2006 | 31.80 | 32.00 | 31.28 | 31.40 | 37,086 | -0.65(-2.03%) |
Nov 13, 2006 | 31.78 | 32.10 | 31.78 | 32.05 | 72,376 | -0.05(-0.16%) |
Nov 10, 2006 | 31.10 | 32.10 | 31.10 | 32.10 | 95,725 | +1.00(+3.22%) |
Nov 09, 2006 | 31.00 | 31.26 | 30.91 | 31.10 | 57,101 | -0.10(-0.32%) |
Nov 08, 2006 | 31.02 | 31.20 | 31.00 | 31.20 | 98,460 | +0.18(+0.58%) |
Nov 07, 2006 | 31.10 | 31.15 | 30.70 | 31.02 | 133,168 | -0.11(-0.35%) |
Nov 06, 2006 | 29.76 | 31.48 | 29.76 | 31.13 | 143,503 | +0.68(+2.23%) |
Nov 03, 2006 | 28.55 | 30.45 | 28.55 | 30.45 | 271,232 | +1.73(+6.02%) |
Nov 02, 2006 | 28.90 | 28.95 | 28.36 | 28.72 | 83,423 | -0.28(-0.97%) |
Nov 01, 2006 | 29.01 | 29.02 | 28.68 | 29.00 | 55,737 | -0.20(-0.68%) |
Oct 31, 2006 | 29.20 | 29.20 | 29.00 | 29.20 | 29,495 | +0.00(+0.00%) |
Oct 30, 2006 | 29.00 | 29.35 | 29.00 | 29.20 | 15,592 | +0.19(+0.65%) |
Oct 27, 2006 | 29.25 | 29.35 | 29.00 | 29.01 | 46,441 | -0.04(-0.14%) |
Oct 26, 2006 | 29.20 | 29.21 | 28.95 | 29.05 | 57,950 | +0.06(+0.21%) |
Oct 25, 2006 | 29.25 | 29.25 | 28.95 | 28.99 | 31,987 | -0.13(-0.45%) |
Oct 24, 2006 | 29.13 | 29.25 | 28.89 | 29.12 | 41,972 | +0.06(+0.21%) |
Oct 23, 2006 | 29.01 | 29.15 | 28.96 | 29.06 | 16,344 | -0.29(-0.99%) |
Oct 20, 2006 | 28.95 | 29.35 | 28.95 | 29.35 | 90,561 | +0.00(+0.00%) |
Oct 19, 2006 | 29.40 | 29.45 | 28.95 | 29.35 | 34,013 | +0.00(+0.00%) |
Oct 18, 2006 | 29.20 | 29.50 | 29.20 | 29.35 | 70,177 | -0.06(-0.20%) |
Oct 17, 2006 | 29.50 | 29.65 | 29.35 | 29.41 | 70,137 | -0.09(-0.31%) |
Oct 16, 2006 | 29.12 | 29.50 | 29.12 | 29.50 | 41,640 | +0.00(+0.00%) |
Oct 13, 2006 | 29.00 | 29.50 | 29.00 | 29.50 | 26,840 | +0.19(+0.65%) |
Oct 12, 2006 | 29.69 | 29.69 | 28.97 | 29.31 | 176,895 | -0.34(-1.15%) |
Oct 11, 2006 | 29.54 | 29.80 | 29.52 | 29.65 | 58,806 | +0.12(+0.41%) |
Oct 10, 2006 | 29.38 | 29.69 | 29.38 | 29.53 | 22,851 | -0.32(-1.07%) |
Oct 09, 2006 | 29.00 | 29.85 | 28.94 | 29.85 | 71,740 | +0.00(+0.00%) |
Oct 06, 2006 | 29.00 | 29.85 | 28.94 | 29.85 | 71,740 | +0.65(+2.23%) |
Oct 05, 2006 | 29.00 | 29.20 | 28.85 | 29.20 | 104,881 | +0.20(+0.69%) |
Oct 04, 2006 | 29.27 | 29.35 | 28.81 | 29.00 | 21,135 | -0.34(-1.16%) |
Oct 03, 2006 | 28.50 | 29.35 | 28.50 | 29.34 | 78,509 | +0.84(+2.95%) |
Oct 02, 2006 | 28.45 | 28.63 | 28.42 | 28.50 | 36,700 | +0.05(+0.18%) |
Sep 29, 2006 | 28.22 | 28.95 | 28.20 | 28.45 | 181,315 | +0.23(+0.82%) |
Sep 28, 2006 | 27.90 | 28.25 | 27.90 | 28.22 | 96,888 | +0.33(+1.18%) |
Sep 27, 2006 | 28.14 | 28.14 | 27.69 | 27.89 | 78,188 | +0.31(+1.12%) |
Sep 26, 2006 | 27.85 | 28.15 | 27.46 | 27.58 | 42,248 | -0.10(-0.36%) |
Sep 25, 2006 | 27.50 | 27.81 | 27.16 | 27.68 | 72,800 | +0.08(+0.29%) |
Sep 22, 2006 | 26.98 | 27.80 | 26.98 | 27.60 | 25,693 | +0.60(+2.22%) |
Sep 21, 2006 | 27.15 | 27.15 | 26.80 | 27.00 | 61,047 | +0.09(+0.33%) |
Sep 20, 2006 | 27.01 | 27.30 | 26.91 | 26.91 | 27,019 | -0.09(-0.33%) |
Sep 19, 2006 | 27.00 | 27.15 | 26.75 | 27.00 | 29,847 | +0.10(+0.37%) |
Sep 18, 2006 | 27.01 | 27.01 | 26.80 | 26.90 | 21,757 | -0.11(-0.41%) |
Sep 15, 2006 | 26.81 | 27.26 | 26.52 | 27.01 | 25,992 | +0.11(+0.41%) |
Sep 14, 2006 | 26.56 | 27.47 | 26.56 | 26.90 | 44,130 | +0.05(+0.19%) |
Sep 13, 2006 | 26.30 | 26.85 | 26.12 | 26.85 | 219,378 | +0.60(+2.29%) |
Sep 12, 2006 | 25.59 | 26.25 | 25.30 | 26.25 | 40,093 | +0.65(+2.54%) |
Sep 11, 2006 | 25.88 | 25.88 | 25.46 | 25.60 | 19,220 | -0.40(-1.54%) |
Sep 08, 2006 | 26.00 | 26.00 | 25.77 | 26.00 | 26,487 | +0.00(+0.00%) |
Sep 06, 2006 | 26.31 | 26.63 | 25.75 | 26.00 | 39,327 | -0.47(-1.78%) |
Sep 05, 2006 | 26.18 | 26.70 | 26.17 | 26.47 | 103,273 | -0.03(-0.11%) |
Sep 01, 2006 | 26.01 | 27.00 | 25.77 | 26.50 | 140,604 | +0.49(+1.88%) |
Aug 31, 2006 | 25.61 | 26.47 | 25.61 | 26.01 | 12,809 | +0.10(+0.39%) |
Aug 30, 2006 | 26.38 | 26.38 | 25.51 | 25.91 | 51,894 | -0.47(-1.78%) |
Aug 29, 2006 | 26.66 | 26.86 | 26.20 | 26.38 | 34,409 | -0.28(-1.05%) |
Aug 28, 2006 | 27.94 | 27.94 | 26.66 | 26.66 | 31,068 | -0.64(-2.34%) |
Aug 25, 2006 | 26.51 | 28.00 | 26.51 | 27.30 | 80,280 | +0.36(+1.34%) |
Aug 24, 2006 | 26.48 | 26.94 | 25.88 | 26.94 | 27,685 | +1.29(+5.03%) |
Aug 23, 2006 | 25.70 | 26.15 | 25.50 | 25.65 | 38,530 | -0.05(-0.19%) |
Aug 22, 2006 | 25.74 | 25.81 | 25.35 | 25.70 | 18,996 | -0.11(-0.43%) |
Aug 21, 2006 | 25.00 | 26.14 | 25.00 | 25.81 | 46,868 | +0.66(+2.62%) |
Aug 18, 2006 | 25.08 | 25.34 | 25.08 | 25.15 | 46,628 | -0.30(-1.18%) |
Aug 17, 2006 | 25.00 | 25.45 | 25.00 | 25.45 | 232,325 | +0.44(+1.76%) |
Aug 16, 2006 | 25.14 | 25.40 | 25.01 | 25.01 | 17,364 | -0.13(-0.52%) |
Aug 15, 2006 | 24.96 | 25.35 | 24.96 | 25.14 | 48,604 | +0.15(+0.60%) |
Aug 14, 2006 | 24.98 | 25.10 | 24.54 | 24.99 | 141,224 | +0.13(+0.52%) |
Aug 11, 2006 | 24.74 | 24.98 | 24.53 | 24.86 | 20,274 | +0.46(+1.89%) |
Aug 10, 2006 | 24.50 | 24.54 | 24.01 | 24.40 | 98,481 | -0.34(-1.37%) |
Aug 09, 2006 | 24.45 | 25.20 | 24.31 | 24.74 | 53,242 | +0.25(+1.02%) |
Aug 08, 2006 | 24.11 | 24.94 | 24.11 | 24.49 | 62,827 | +0.37(+1.53%) |
Aug 07, 2006 | 23.85 | 25.00 | 23.59 | 24.12 | 58,803 | +0.00(+0.00%) |
Aug 04, 2006 | 23.85 | 25.00 | 23.59 | 24.12 | 58,803 | +0.27(+1.13%) |
Aug 03, 2006 | 23.40 | 23.99 | 23.40 | 23.85 | 35,223 | -0.09(-0.38%) |
Aug 02, 2006 | 24.00 | 24.44 | 23.45 | 23.94 | 364,453 | -0.12(-0.50%) |
Aug 01, 2006 | 25.30 | 25.30 | 22.64 | 24.06 | 149,800 | -1.19(-4.71%) |
Jul 31, 2006 | 25.32 | 25.69 | 25.25 | 25.25 | 11,192 | -0.09(-0.36%) |
Jul 28, 2006 | 25.87 | 25.87 | 25.33 | 25.34 | 24,420 | -0.41(-1.59%) |
Jul 27, 2006 | 26.20 | 26.32 | 25.75 | 25.75 | 43,089 | -0.51(-1.94%) |
Jul 26, 2006 | 25.55 | 26.33 | 25.32 | 26.26 | 218,691 | +0.77(+3.02%) |
Jul 25, 2006 | 25.25 | 25.49 | 25.25 | 25.49 | 33,147 | +0.21(+0.83%) |
Jul 24, 2006 | 25.60 | 25.97 | 25.26 | 25.28 | 21,315 | -0.72(-2.77%) |
Jul 21, 2006 | 25.75 | 26.00 | 25.55 | 26.00 | 28,354 | +0.65(+2.56%) |
Jul 20, 2006 | 25.94 | 25.95 | 25.11 | 25.35 | 36,272 | -0.48(-1.86%) |
Jul 19, 2006 | 26.30 | 26.39 | 25.73 | 25.83 | 16,950 | -0.39(-1.49%) |
Jul 18, 2006 | 26.75 | 26.75 | 26.00 | 26.22 | 104,510 | -0.49(-1.83%) |
Jul 17, 2006 | 27.00 | 27.00 | 26.51 | 26.71 | 68,986 | -0.10(-0.37%) |
Jul 14, 2006 | 26.65 | 27.00 | 26.65 | 26.81 | 30,117 | +0.06(+0.22%) |
Jul 13, 2006 | 26.61 | 27.10 | 26.60 | 26.75 | 36,984 | +0.13(+0.49%) |
Jul 12, 2006 | 26.70 | 26.87 | 26.28 | 26.62 | 17,349 | +0.34(+1.29%) |
Jul 11, 2006 | 25.76 | 26.50 | 25.76 | 26.28 | 38,367 | +0.24(+0.92%) |
Jul 10, 2006 | 25.94 | 26.36 | 25.75 | 26.04 | 19,257 | +0.19(+0.74%) |
Jul 07, 2006 | 25.71 | 25.95 | 25.70 | 25.85 | 28,948 | +0.04(+0.15%) |
Jul 06, 2006 | 25.40 | 25.99 | 25.40 | 25.81 | 26,148 | +0.41(+1.61%) |
Jul 05, 2006 | 25.25 | 25.65 | 25.25 | 25.40 | 174,865 | -0.08(-0.31%) |
Jul 03, 2006 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 25.06 | 25.48 | 25.06 | 25.48 | 35,036 | +0.23(+0.91%) |
Jun 29, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | -0.12(-0.47%) |
Jun 28, 2006 | 25.35 | 25.50 | 25.04 | 25.37 | 172,310 | -0.29(-1.13%) |
Jun 27, 2006 | 25.57 | 25.77 | 25.51 | 25.66 | 56,745 | -0.12(-0.47%) |
Jun 23, 2006 | 25.12 | 26.14 | 25.10 | 25.78 | 68,428 | +0.28(+1.10%) |
Jun 22, 2006 | 25.51 | 25.69 | 25.15 | 25.50 | 102,970 | -0.10(-0.39%) |
Jun 21, 2006 | 26.49 | 26.49 | 25.55 | 25.60 | 74,176 | -0.89(-3.36%) |
Jun 20, 2006 | 26.50 | 26.53 | 26.25 | 26.49 | 90,093 | -0.01(-0.04%) |
Jun 19, 2006 | 26.30 | 26.50 | 26.20 | 26.50 | 94,982 | +0.17(+0.65%) |
Jun 16, 2006 | 26.06 | 26.55 | 26.00 | 26.33 | 84,385 | -0.11(-0.42%) |
Jun 15, 2006 | 26.52 | 26.52 | 25.75 | 26.44 | 90,230 | -0.16(-0.60%) |
Jun 14, 2006 | 26.50 | 26.75 | 26.50 | 26.60 | 44,810 | -0.15(-0.56%) |
Jun 13, 2006 | 26.76 | 26.95 | 26.55 | 26.75 | 99,423 | -0.31(-1.15%) |
Jun 12, 2006 | 27.00 | 27.18 | 26.80 | 27.06 | 146,633 | +0.06(+0.22%) |
Jun 09, 2006 | 27.25 | 27.25 | 27.00 | 27.00 | 67,190 | +0.00(+0.00%) |
Jun 08, 2006 | 27.00 | 27.10 | 26.90 | 27.00 | 85,587 | +0.00(+0.00%) |
Jun 07, 2006 | 27.04 | 27.20 | 26.80 | 27.00 | 77,145 | +0.12(+0.45%) |
Jun 06, 2006 | 26.40 | 27.07 | 26.40 | 26.88 | 273,245 | +0.08(+0.30%) |
Jun 05, 2006 | 26.82 | 27.05 | 26.52 | 26.80 | 109,834 | -0.21(-0.78%) |
Jun 02, 2006 | 26.81 | 27.05 | 26.81 | 27.01 | 67,822 | -0.10(-0.37%) |