Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 31.81 | 31.89 | 31.37 | 31.81 | 136,849 | +0.09(+0.27%) |
Mar 29, 2007 | 31.88 | 31.92 | 31.13 | 31.73 | 105,277 | +0.09(+0.27%) |
Mar 28, 2007 | 31.66 | 31.81 | 31.27 | 31.64 | 332,669 | -0.08(-0.25%) |
Mar 27, 2007 | 31.86 | 32.04 | 31.71 | 31.72 | 96,917 | -0.27(-0.86%) |
Mar 26, 2007 | 31.93 | 32.00 | 31.52 | 31.99 | 89,569 | +0.12(+0.37%) |
Mar 23, 2007 | 31.65 | 31.93 | 31.65 | 31.88 | 81,554 | +0.16(+0.49%) |
Mar 22, 2007 | 32.13 | 32.13 | 31.52 | 31.72 | 131,094 | -0.20(-0.64%) |
Mar 21, 2007 | 31.27 | 32.02 | 30.71 | 31.92 | 114,441 | +0.72(+2.30%) |
Mar 20, 2007 | 30.58 | 31.26 | 30.31 | 31.20 | 154,279 | +0.55(+1.78%) |
Mar 19, 2007 | 30.27 | 30.66 | 30.02 | 30.66 | 153,151 | +0.65(+2.16%) |
Mar 16, 2007 | 30.34 | 30.42 | 29.80 | 30.01 | 308,948 | -0.38(-1.26%) |
Mar 15, 2007 | 30.48 | 30.78 | 29.97 | 30.39 | 153,976 | -0.05(-0.15%) |
Mar 14, 2007 | 30.33 | 30.58 | 29.85 | 30.44 | 104,539 | +0.13(+0.41%) |
Mar 13, 2007 | 30.99 | 30.83 | 30.28 | 30.31 | 197,703 | -0.67(-2.17%) |
Mar 12, 2007 | 30.74 | 31.06 | 30.56 | 30.99 | 128,587 | +0.34(+1.12%) |
Mar 09, 2007 | 30.85 | 30.97 | 30.38 | 30.64 | 162,732 | +0.00(+0.00%) |
Mar 08, 2007 | 30.67 | 30.83 | 30.45 | 30.64 | 158,855 | +0.22(+0.72%) |
Mar 07, 2007 | 30.56 | 30.66 | 30.15 | 30.42 | 179,092 | -0.22(-0.71%) |
Mar 06, 2007 | 30.23 | 30.81 | 30.07 | 30.64 | 108,961 | +0.75(+2.51%) |
Mar 05, 2007 | 30.21 | 30.80 | 29.86 | 29.89 | 129,738 | -0.43(-1.42%) |
Mar 02, 2007 | 31.47 | 31.84 | 30.31 | 30.32 | 137,968 | -1.02(-3.27%) |
Mar 01, 2007 | 30.67 | 31.56 | 30.48 | 31.34 | 130,004 | +0.07(+0.22%) |
Feb 28, 2007 | 31.37 | 31.56 | 30.68 | 31.27 | 179,885 | -0.23(-0.72%) |
Feb 27, 2007 | 31.69 | 31.72 | 31.20 | 31.50 | 189,563 | -0.53(-1.66%) |
Feb 26, 2007 | 32.38 | 32.38 | 31.74 | 32.03 | 79,417 | -0.27(-0.85%) |
Feb 23, 2007 | 32.31 | 32.45 | 31.94 | 32.31 | 144,308 | -0.12(-0.39%) |
Feb 22, 2007 | 32.63 | 32.63 | 32.10 | 32.43 | 115,447 | -0.21(-0.65%) |
Feb 21, 2007 | 32.88 | 33.04 | 32.48 | 32.64 | 139,955 | -0.38(-1.16%) |
Feb 20, 2007 | 32.27 | 33.07 | 32.08 | 33.03 | 118,348 | +0.60(+1.86%) |
Feb 16, 2007 | 32.45 | 32.67 | 32.09 | 32.42 | 72,647 | -0.02(-0.07%) |
Feb 15, 2007 | 31.95 | 32.64 | 31.65 | 32.45 | 171,418 | +0.52(+1.64%) |
Feb 14, 2007 | 32.00 | 32.22 | 31.89 | 31.92 | 101,051 | -0.12(-0.37%) |
Feb 13, 2007 | 32.16 | 32.28 | 31.79 | 32.04 | 109,310 | +0.02(+0.07%) |
Feb 12, 2007 | 32.80 | 32.83 | 31.80 | 32.02 | 177,127 | -0.66(-2.01%) |
Feb 09, 2007 | 32.87 | 32.93 | 32.44 | 32.67 | 138,771 | -0.18(-0.55%) |
Feb 08, 2007 | 32.37 | 32.88 | 32.14 | 32.85 | 92,942 | +0.50(+1.55%) |
Feb 07, 2007 | 32.83 | 32.92 | 32.16 | 32.35 | 220,735 | -0.46(-1.41%) |
Feb 06, 2007 | 31.86 | 32.83 | 31.79 | 32.81 | 154,267 | +1.16(+3.68%) |
Feb 05, 2007 | 32.24 | 32.49 | 31.58 | 31.65 | 165,321 | -0.73(-2.25%) |
Feb 02, 2007 | 32.35 | 32.38 | 32.03 | 32.38 | 198,390 | +0.05(+0.15%) |
Feb 01, 2007 | 31.89 | 32.43 | 31.61 | 32.33 | 150,695 | +0.63(+2.00%) |
Jan 31, 2007 | 31.73 | 32.04 | 31.52 | 31.70 | 121,999 | -0.14(-0.45%) |
Jan 30, 2007 | 32.07 | 32.07 | 31.54 | 31.84 | 72,337 | -0.19(-0.60%) |
Jan 29, 2007 | 31.84 | 32.05 | 31.43 | 32.03 | 161,644 | +0.17(+0.54%) |
Jan 26, 2007 | 31.45 | 32.00 | 31.07 | 31.86 | 125,228 | +0.41(+1.32%) |
Jan 25, 2007 | 31.81 | 31.85 | 31.08 | 31.45 | 144,403 | -0.41(-1.28%) |
Jan 24, 2007 | 32.05 | 32.05 | 31.34 | 31.85 | 172,947 | -0.15(-0.46%) |
Jan 23, 2007 | 31.56 | 32.09 | 31.43 | 32.00 | 277,062 | +0.27(+0.86%) |
Jan 22, 2007 | 31.80 | 32.03 | 31.18 | 31.73 | 141,143 | -0.03(-0.10%) |
Jan 19, 2007 | 32.09 | 32.09 | 31.52 | 31.76 | 134,112 | -0.34(-1.07%) |
Jan 18, 2007 | 32.27 | 32.58 | 31.89 | 32.10 | 134,363 | -0.23(-0.73%) |
Jan 17, 2007 | 32.35 | 32.83 | 32.28 | 32.34 | 107,826 | -0.41(-1.24%) |
Jan 16, 2007 | 32.83 | 33.10 | 32.60 | 32.74 | 186,580 | -0.06(-0.19%) |
Jan 12, 2007 | 31.67 | 32.81 | 31.67 | 32.81 | 152,785 | +1.18(+3.73%) |
Jan 11, 2007 | 31.56 | 31.81 | 31.31 | 31.63 | 107,919 | +0.13(+0.42%) |
Jan 10, 2007 | 31.23 | 31.57 | 31.16 | 31.49 | 84,845 | -0.04(-0.12%) |
Jan 09, 2007 | 31.08 | 31.56 | 31.02 | 31.53 | 121,178 | +0.41(+1.33%) |
Jan 08, 2007 | 31.10 | 31.36 | 30.68 | 31.12 | 90,142 | -0.02(-0.08%) |
Jan 05, 2007 | 31.17 | 31.66 | 30.55 | 31.14 | 181,343 | -0.23(-0.75%) |
Jan 04, 2007 | 31.16 | 31.58 | 30.68 | 31.38 | 122,520 | +0.20(+0.65%) |
Jan 03, 2007 | 31.10 | 31.35 | 30.72 | 31.17 | 158,550 | +0.41(+1.35%) |
Dec 29, 2006 | 31.16 | 31.31 | 30.66 | 30.76 | 138,041 | -0.35(-1.13%) |
Dec 28, 2006 | 31.79 | 31.97 | 31.10 | 31.11 | 89,089 | -0.76(-2.38%) |
Dec 27, 2006 | 31.27 | 31.96 | 31.08 | 31.87 | 126,861 | +0.62(+1.98%) |
Dec 26, 2006 | 30.45 | 31.25 | 30.39 | 31.25 | 121,158 | +0.70(+2.30%) |
Dec 22, 2006 | 30.71 | 30.89 | 30.44 | 30.55 | 117,822 | -0.11(-0.36%) |
Dec 21, 2006 | 31.04 | 31.37 | 30.66 | 30.66 | 199,548 | -0.30(-0.96%) |
Dec 20, 2006 | 29.92 | 31.06 | 29.90 | 30.95 | 256,946 | +1.13(+3.80%) |
Dec 19, 2006 | 29.31 | 29.88 | 29.00 | 29.82 | 152,676 | +0.22(+0.74%) |
Dec 18, 2006 | 30.58 | 30.70 | 29.39 | 29.60 | 148,572 | -0.81(-2.65%) |
Dec 15, 2006 | 30.27 | 30.48 | 29.70 | 30.41 | 266,398 | +0.35(+1.17%) |
Dec 14, 2006 | 30.19 | 30.50 | 30.04 | 30.05 | 77,093 | -0.11(-0.36%) |
Dec 13, 2006 | 30.27 | 30.48 | 29.95 | 30.16 | 74,796 | -0.02(-0.05%) |
Dec 12, 2006 | 30.52 | 30.56 | 29.91 | 30.18 | 135,665 | -0.28(-0.92%) |
Dec 11, 2006 | 30.49 | 30.84 | 30.41 | 30.46 | 100,412 | -0.04(-0.13%) |
Dec 08, 2006 | 30.32 | 30.70 | 29.91 | 30.50 | 249,044 | +0.09(+0.28%) |
Dec 07, 2006 | 30.64 | 30.83 | 30.33 | 30.41 | 117,830 | -0.24(-0.79%) |
Dec 06, 2006 | 31.13 | 31.20 | 30.52 | 30.66 | 206,780 | -0.64(-2.05%) |
Dec 05, 2006 | 31.67 | 31.67 | 31.03 | 31.30 | 117,871 | -0.17(-0.55%) |
Dec 04, 2006 | 30.84 | 31.54 | 30.52 | 31.47 | 116,035 | +0.72(+2.34%) |
Dec 01, 2006 | 31.29 | 31.36 | 30.32 | 30.75 | 167,055 | -0.55(-1.77%) |
Nov 30, 2006 | 30.99 | 31.47 | 30.83 | 31.31 | 107,079 | +0.30(+0.98%) |
Nov 29, 2006 | 30.89 | 31.06 | 30.57 | 31.00 | 271,722 | +0.32(+1.04%) |
Nov 28, 2006 | 30.42 | 30.76 | 30.41 | 30.68 | 118,879 | +0.14(+0.46%) |
Nov 27, 2006 | 31.62 | 31.66 | 30.41 | 30.54 | 158,962 | -1.21(-3.82%) |
Nov 24, 2006 | 31.36 | 31.89 | 31.34 | 31.75 | 56,807 | +0.13(+0.42%) |
Nov 22, 2006 | 32.54 | 32.54 | 31.55 | 31.62 | 127,037 | -0.87(-2.67%) |
Nov 21, 2006 | 32.63 | 32.63 | 32.17 | 32.49 | 106,906 | -0.14(-0.43%) |
Nov 20, 2006 | 32.38 | 32.63 | 31.65 | 32.63 | 141,736 | +0.27(+0.85%) |
Nov 17, 2006 | 32.27 | 32.38 | 31.91 | 32.35 | 140,112 | +0.41(+1.30%) |
Nov 16, 2006 | 31.77 | 32.09 | 31.45 | 31.94 | 289,069 | +0.41(+1.29%) |
Nov 15, 2006 | 31.27 | 32.28 | 31.12 | 31.53 | 249,756 | +0.25(+0.80%) |
Nov 14, 2006 | 30.93 | 31.31 | 30.50 | 31.28 | 154,602 | +0.35(+1.14%) |
Nov 13, 2006 | 30.67 | 31.04 | 30.36 | 30.93 | 87,840 | +0.29(+0.94%) |
Nov 10, 2006 | 30.39 | 30.67 | 30.09 | 30.64 | 74,821 | +0.19(+0.62%) |
Nov 09, 2006 | 31.23 | 31.26 | 30.34 | 30.45 | 67,917 | -0.72(-2.31%) |
Nov 08, 2006 | 30.38 | 31.22 | 30.18 | 31.17 | 104,721 | +0.52(+1.68%) |
Nov 07, 2006 | 30.49 | 31.27 | 30.49 | 30.66 | 88,566 | +0.11(+0.36%) |
Nov 06, 2006 | 30.15 | 30.80 | 30.09 | 30.55 | 103,561 | +0.60(+2.01%) |
Nov 03, 2006 | 29.51 | 30.04 | 29.37 | 29.95 | 221,448 | +0.48(+1.65%) |
Nov 02, 2006 | 29.03 | 29.72 | 28.93 | 29.46 | 60,185 | +0.23(+0.80%) |
Nov 01, 2006 | 30.23 | 30.41 | 29.17 | 29.23 | 108,091 | -0.81(-2.68%) |
Oct 31, 2006 | 30.55 | 30.70 | 29.93 | 30.03 | 101,624 | -0.39(-1.28%) |
Oct 30, 2006 | 29.95 | 30.61 | 29.80 | 30.42 | 71,772 | +0.27(+0.88%) |
Oct 27, 2006 | 30.88 | 30.97 | 30.02 | 30.16 | 107,029 | -1.03(-3.31%) |
Oct 26, 2006 | 30.45 | 31.19 | 29.98 | 31.19 | 249,512 | +0.78(+2.57%) |
Oct 25, 2006 | 30.16 | 30.48 | 29.80 | 30.41 | 116,734 | +0.19(+0.62%) |
Oct 24, 2006 | 29.85 | 30.29 | 29.59 | 30.22 | 97,891 | +0.20(+0.65%) |
Oct 23, 2006 | 29.63 | 30.05 | 29.51 | 30.02 | 139,127 | +0.10(+0.34%) |
Oct 20, 2006 | 30.04 | 30.16 | 29.62 | 29.92 | 96,710 | +0.06(+0.21%) |
Oct 19, 2006 | 29.43 | 30.09 | 29.43 | 29.86 | 138,788 | +0.27(+0.92%) |
Oct 18, 2006 | 29.61 | 29.71 | 29.39 | 29.59 | 98,854 | +0.05(+0.19%) |
Oct 17, 2006 | 29.14 | 29.53 | 29.02 | 29.53 | 83,242 | +0.09(+0.32%) |
Oct 16, 2006 | 28.93 | 29.45 | 28.77 | 29.44 | 140,804 | +0.61(+2.11%) |
Oct 13, 2006 | 28.56 | 28.83 | 28.19 | 28.83 | 140,136 | +0.38(+1.32%) |
Oct 12, 2006 | 28.26 | 28.54 | 28.05 | 28.45 | 179,117 | +0.30(+1.08%) |
Oct 11, 2006 | 28.76 | 28.85 | 27.84 | 28.15 | 167,624 | -0.61(-2.12%) |
Oct 10, 2006 | 29.26 | 29.45 | 28.74 | 28.76 | 85,375 | -0.54(-1.84%) |
Oct 09, 2006 | 29.18 | 29.34 | 28.91 | 29.30 | 69,016 | -0.02(-0.05%) |
Oct 06, 2006 | 29.24 | 29.40 | 28.98 | 29.31 | 65,288 | -0.14(-0.48%) |
Oct 05, 2006 | 28.51 | 29.50 | 28.35 | 29.45 | 90,426 | +0.86(+3.01%) |
Oct 04, 2006 | 27.68 | 28.64 | 27.46 | 28.59 | 83,129 | +0.72(+2.58%) |
Oct 03, 2006 | 27.97 | 28.34 | 27.58 | 27.87 | 101,194 | -0.24(-0.86%) |
Oct 02, 2006 | 28.74 | 28.91 | 27.94 | 28.12 | 90,290 | -0.64(-2.23%) |
Sep 29, 2006 | 28.91 | 29.13 | 28.74 | 28.76 | 149,720 | -0.24(-0.84%) |
Sep 28, 2006 | 28.58 | 29.07 | 28.58 | 29.00 | 116,574 | +0.40(+1.39%) |
Sep 27, 2006 | 28.41 | 28.66 | 28.22 | 28.60 | 76,571 | +0.01(+0.03%) |
Sep 26, 2006 | 28.16 | 28.61 | 27.69 | 28.59 | 83,434 | +0.52(+1.84%) |
Sep 25, 2006 | 27.52 | 28.34 | 27.06 | 28.08 | 93,995 | +0.53(+1.93%) |
Sep 22, 2006 | 27.88 | 27.88 | 27.37 | 27.55 | 95,452 | -0.49(-1.76%) |
Sep 21, 2006 | 28.48 | 28.57 | 27.84 | 28.04 | 131,464 | -0.27(-0.94%) |
Sep 20, 2006 | 27.92 | 28.48 | 27.83 | 28.30 | 94,122 | +0.66(+2.40%) |
Sep 19, 2006 | 28.41 | 28.41 | 27.27 | 27.64 | 78,802 | -0.64(-2.27%) |
Sep 18, 2006 | 27.84 | 28.40 | 27.74 | 28.28 | 79,645 | +0.23(+0.81%) |
Sep 15, 2006 | 28.16 | 28.20 | 27.55 | 28.05 | 322,439 | +0.10(+0.36%) |
Sep 14, 2006 | 28.49 | 28.70 | 27.83 | 27.95 | 101,331 | -0.71(-2.48%) |
Sep 13, 2006 | 28.34 | 28.67 | 28.12 | 28.66 | 107,603 | +0.37(+1.30%) |
Sep 12, 2006 | 27.57 | 28.44 | 27.53 | 28.30 | 112,046 | +0.66(+2.38%) |
Sep 11, 2006 | 27.16 | 27.91 | 27.16 | 27.64 | 64,825 | +0.25(+0.91%) |
Sep 08, 2006 | 27.53 | 27.61 | 27.20 | 27.39 | 87,784 | +0.02(+0.09%) |
Sep 07, 2006 | 27.21 | 27.87 | 27.21 | 27.37 | 93,646 | +0.02(+0.09%) |
Sep 06, 2006 | 27.85 | 27.96 | 27.34 | 27.34 | 96,938 | -0.78(-2.78%) |
Sep 05, 2006 | 27.75 | 28.33 | 27.68 | 28.12 | 167,396 | +0.34(+1.21%) |
Sep 01, 2006 | 27.91 | 28.14 | 27.68 | 27.79 | 60,785 | -0.04(-0.14%) |
Aug 31, 2006 | 28.01 | 28.11 | 27.62 | 27.83 | 123,544 | -0.07(-0.25%) |
Aug 30, 2006 | 27.81 | 28.01 | 27.44 | 27.90 | 130,616 | -0.10(-0.36%) |
Aug 29, 2006 | 27.94 | 28.01 | 27.30 | 28.00 | 116,808 | +0.23(+0.82%) |
Aug 28, 2006 | 27.69 | 27.84 | 27.28 | 27.77 | 136,167 | +0.20(+0.74%) |
Aug 25, 2006 | 27.79 | 27.98 | 27.53 | 27.57 | 103,848 | -0.38(-1.37%) |
Aug 24, 2006 | 27.74 | 28.19 | 27.48 | 27.95 | 126,005 | +0.21(+0.76%) |
Aug 23, 2006 | 28.59 | 28.78 | 27.73 | 27.74 | 178,737 | -0.92(-3.22%) |
Aug 22, 2006 | 28.69 | 28.87 | 28.43 | 28.66 | 90,660 | -0.16(-0.57%) |
Aug 21, 2006 | 28.86 | 29.12 | 28.66 | 28.83 | 68,507 | -0.23(-0.78%) |
Aug 18, 2006 | 29.65 | 29.65 | 29.00 | 29.05 | 58,397 | -0.39(-1.33%) |
Aug 17, 2006 | 28.62 | 29.90 | 28.59 | 29.45 | 187,525 | +0.66(+2.28%) |
Aug 16, 2006 | 28.32 | 28.79 | 28.06 | 28.79 | 118,204 | +0.55(+1.94%) |
Aug 15, 2006 | 27.56 | 28.27 | 27.47 | 28.24 | 126,022 | +1.03(+3.79%) |
Aug 14, 2006 | 27.24 | 27.99 | 26.97 | 27.21 | 89,295 | +0.10(+0.37%) |
Aug 11, 2006 | 27.15 | 27.33 | 26.66 | 27.11 | 64,389 | -0.16(-0.57%) |
Aug 10, 2006 | 26.51 | 27.45 | 26.13 | 27.26 | 115,799 | +0.66(+2.50%) |
Aug 09, 2006 | 27.01 | 27.35 | 26.58 | 26.60 | 106,210 | -0.11(-0.41%) |
Aug 08, 2006 | 27.87 | 27.96 | 26.64 | 26.71 | 109,970 | -0.97(-3.50%) |
Aug 07, 2006 | 27.69 | 27.91 | 27.16 | 27.68 | 99,583 | -0.28(-1.01%) |
Aug 04, 2006 | 27.77 | 28.11 | 27.33 | 27.96 | 214,460 | +0.45(+1.65%) |
Aug 03, 2006 | 26.43 | 27.75 | 26.30 | 27.51 | 164,121 | +0.84(+3.14%) |
Aug 02, 2006 | 26.73 | 26.94 | 26.41 | 26.67 | 215,822 | -0.02(-0.09%) |
Aug 01, 2006 | 26.54 | 26.88 | 26.18 | 26.69 | 125,446 | -0.15(-0.55%) |
Jul 31, 2006 | 26.44 | 26.86 | 26.07 | 26.84 | 132,407 | +0.29(+1.09%) |
Jul 28, 2006 | 26.40 | 26.80 | 26.22 | 26.55 | 98,557 | +0.34(+1.28%) |
Jul 27, 2006 | 26.65 | 26.97 | 25.83 | 26.22 | 208,054 | -0.23(-0.89%) |
Jul 26, 2006 | 25.64 | 26.54 | 25.26 | 26.45 | 219,613 | +0.63(+2.45%) |
Jul 25, 2006 | 26.40 | 26.76 | 25.60 | 25.82 | 161,976 | -0.48(-1.84%) |
Jul 24, 2006 | 24.91 | 26.31 | 25.13 | 26.30 | 216,231 | +1.39(+5.59%) |
Jul 21, 2006 | 25.76 | 25.79 | 24.25 | 24.91 | 278,186 | -0.97(-3.75%) |
Jul 20, 2006 | 26.78 | 27.12 | 25.76 | 25.88 | 177,892 | -1.20(-4.44%) |
Jul 19, 2006 | 25.85 | 27.23 | 25.85 | 27.08 | 173,771 | +1.35(+5.26%) |
Jul 18, 2006 | 25.59 | 25.97 | 25.03 | 25.73 | 136,345 | +0.28(+1.11%) |
Jul 17, 2006 | 25.54 | 25.72 | 25.09 | 25.45 | 89,391 | +0.02(+0.06%) |
Jul 14, 2006 | 25.81 | 26.13 | 25.04 | 25.44 | 113,752 | -0.43(-1.66%) |
Jul 13, 2006 | 26.28 | 26.38 | 25.60 | 25.87 | 120,251 | -0.52(-1.96%) |
Jul 12, 2006 | 27.44 | 27.44 | 26.33 | 26.38 | 151,863 | -1.16(-4.23%) |
Jul 11, 2006 | 27.05 | 27.55 | 26.82 | 27.55 | 73,229 | +0.38(+1.41%) |
Jul 10, 2006 | 27.15 | 27.38 | 27.02 | 27.16 | 122,135 | +0.00(+0.00%) |
Jul 07, 2006 | 27.36 | 27.70 | 27.15 | 27.16 | 110,542 | -0.20(-0.74%) |
Jul 06, 2006 | 27.04 | 27.52 | 27.04 | 27.37 | 162,920 | +0.34(+1.27%) |
Jul 05, 2006 | 26.64 | 27.11 | 26.53 | 27.02 | 153,632 | +0.06(+0.23%) |
Jul 03, 2006 | 26.63 | 27.13 | 26.62 | 26.96 | 138,995 | +0.02(+0.06%) |
Jun 30, 2006 | 27.49 | 27.78 | 26.66 | 26.94 | 444,715 | -0.38(-1.37%) |
Jun 29, 2006 | 26.35 | 27.33 | 26.00 | 27.32 | 259,574 | +1.08(+4.11%) |
Jun 28, 2006 | 26.78 | 26.87 | 25.96 | 26.24 | 129,063 | -0.36(-1.35%) |
Jun 27, 2006 | 27.09 | 27.36 | 26.48 | 26.60 | 130,805 | -0.41(-1.53%) |
Jun 26, 2006 | 26.58 | 27.26 | 26.51 | 27.01 | 158,635 | +0.66(+2.49%) |
Jun 23, 2006 | 26.26 | 26.44 | 26.14 | 26.36 | 137,254 | -0.05(-0.21%) |
Jun 22, 2006 | 26.23 | 26.50 | 26.07 | 26.41 | 191,500 | +0.16(+0.63%) |
Jun 21, 2006 | 26.40 | 26.62 | 26.14 | 26.25 | 221,288 | -0.11(-0.42%) |
Jun 20, 2006 | 26.73 | 26.91 | 26.21 | 26.36 | 152,918 | -0.48(-1.78%) |
Jun 19, 2006 | 27.30 | 27.30 | 26.62 | 26.83 | 290,624 | -0.30(-1.12%) |
Jun 16, 2006 | 27.32 | 27.49 | 26.88 | 27.14 | 616,450 | -0.31(-1.14%) |
Jun 15, 2006 | 27.80 | 27.87 | 27.03 | 27.45 | 335,215 | -0.09(-0.34%) |
Jun 14, 2006 | 27.95 | 27.95 | 26.99 | 27.55 | 190,421 | -0.30(-1.09%) |
Jun 13, 2006 | 27.51 | 28.42 | 27.40 | 27.85 | 205,047 | +0.26(+0.94%) |
Jun 12, 2006 | 27.91 | 28.30 | 27.48 | 27.59 | 127,475 | -0.17(-0.62%) |
Jun 09, 2006 | 28.53 | 28.55 | 27.70 | 27.76 | 135,950 | -0.60(-2.12%) |
Jun 08, 2006 | 27.38 | 28.46 | 27.36 | 28.37 | 201,520 | +0.76(+2.75%) |
Jun 07, 2006 | 27.56 | 28.26 | 27.27 | 27.61 | 126,297 | +0.00(+0.00%) |
Jun 06, 2006 | 26.94 | 27.86 | 26.90 | 27.61 | 157,173 | +0.66(+2.44%) |
Jun 05, 2006 | 27.93 | 27.93 | 26.90 | 26.95 | 219,671 | -1.15(-4.09%) |
Jun 02, 2006 | 28.52 | 28.76 | 28.01 | 28.10 | 129,162 | -0.38(-1.32%) |
Jun 01, 2006 | 27.12 | 28.48 | 27.12 | 28.48 | 173,770 | +1.31(+4.80%) |
May 31, 2006 | 27.28 | 27.45 | 26.80 | 27.17 | 273,254 | +0.08(+0.29%) |
May 30, 2006 | 27.65 | 27.65 | 26.83 | 27.09 | 129,970 | -0.73(-2.61%) |
May 26, 2006 | 28.01 | 28.08 | 27.60 | 27.82 | 127,140 | -0.37(-1.30%) |
May 25, 2006 | 28.41 | 28.41 | 27.75 | 28.19 | 232,853 | +0.18(+0.64%) |
May 24, 2006 | 27.76 | 28.28 | 27.56 | 28.01 | 142,808 | +0.16(+0.59%) |
May 23, 2006 | 27.87 | 28.46 | 27.67 | 27.84 | 151,598 | +0.16(+0.56%) |
May 22, 2006 | 28.30 | 28.34 | 27.53 | 27.69 | 309,143 | -0.77(-2.72%) |
May 19, 2006 | 28.40 | 28.55 | 28.03 | 28.46 | 330,262 | -0.14(-0.49%) |
May 18, 2006 | 28.87 | 29.12 | 28.35 | 28.60 | 205,549 | -0.23(-0.81%) |
May 17, 2006 | 28.81 | 28.92 | 28.32 | 28.84 | 253,094 | -0.16(-0.57%) |
May 16, 2006 | 28.66 | 29.34 | 28.58 | 29.00 | 267,510 | +0.42(+1.48%) |
May 15, 2006 | 28.16 | 28.84 | 28.16 | 28.58 | 359,164 | +0.24(+0.86%) |
May 12, 2006 | 28.39 | 28.48 | 28.18 | 28.34 | 322,291 | -0.18(-0.63%) |
May 11, 2006 | 28.45 | 28.66 | 28.41 | 28.52 | 158,739 | +0.02(+0.05%) |
May 10, 2006 | 28.18 | 28.69 | 28.10 | 28.50 | 109,287 | +0.19(+0.66%) |
May 09, 2006 | 28.19 | 28.44 | 28.12 | 28.31 | 100,825 | +0.01(+0.03%) |
May 08, 2006 | 28.34 | 28.46 | 28.15 | 28.30 | 146,684 | -0.04(-0.14%) |
May 05, 2006 | 28.14 | 28.73 | 27.79 | 28.34 | 103,668 | +0.22(+0.78%) |
May 04, 2006 | 27.49 | 28.14 | 27.49 | 28.12 | 202,823 | +0.64(+2.33%) |
May 03, 2006 | 27.43 | 27.75 | 27.16 | 27.48 | 90,734 | -0.05(-0.20%) |
May 02, 2006 | 27.21 | 27.65 | 26.92 | 27.54 | 118,976 | +0.38(+1.38%) |
May 01, 2006 | 27.05 | 27.53 | 27.05 | 27.16 | 125,736 | -0.04(-0.14%) |
Apr 28, 2006 | 27.10 | 27.58 | 26.97 | 27.20 | 144,179 | -0.09(-0.34%) |
Apr 27, 2006 | 27.32 | 28.05 | 26.98 | 27.30 | 125,629 | -0.22(-0.80%) |
Apr 26, 2006 | 27.64 | 27.94 | 27.36 | 27.51 | 162,191 | +0.14(+0.51%) |
Apr 25, 2006 | 26.65 | 27.53 | 26.19 | 27.37 | 288,937 | +0.44(+1.63%) |
Apr 24, 2006 | 27.21 | 27.36 | 26.63 | 26.94 | 1,107,355 | -0.14(-0.52%) |
Apr 21, 2006 | 27.45 | 27.57 | 26.71 | 27.08 | 131,720 | +0.02(+0.06%) |
Apr 20, 2006 | 27.58 | 27.79 | 26.99 | 27.06 | 86,956 | -0.56(-2.04%) |
Apr 19, 2006 | 27.58 | 27.80 | 27.28 | 27.62 | 90,175 | +0.15(+0.54%) |
Apr 18, 2006 | 27.17 | 27.50 | 27.09 | 27.48 | 209,765 | +0.30(+1.12%) |
Apr 17, 2006 | 27.94 | 27.96 | 26.99 | 27.17 | 117,660 | -0.73(-2.63%) |
Apr 13, 2006 | 27.87 | 28.23 | 27.68 | 27.91 | 142,348 | +0.80(+2.94%) |
Apr 12, 2006 | 27.20 | 27.51 | 27.02 | 27.11 | 109,118 | -0.09(-0.34%) |
Apr 11, 2006 | 28.16 | 28.27 | 26.98 | 27.20 | 113,353 | -0.95(-3.36%) |
Apr 10, 2006 | 28.63 | 28.87 | 28.03 | 28.15 | 77,022 | -0.50(-1.75%) |
Apr 07, 2006 | 29.45 | 29.52 | 28.29 | 28.65 | 245,146 | -0.84(-2.86%) |
Apr 06, 2006 | 29.23 | 29.59 | 28.98 | 29.49 | 88,119 | +0.17(+0.59%) |
Apr 05, 2006 | 29.33 | 29.36 | 29.02 | 29.32 | 82,379 | +0.12(+0.43%) |
Apr 04, 2006 | 29.09 | 29.57 | 28.94 | 29.20 | 88,293 | -0.20(-0.69%) |