Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.74 | 27.29 | 26.74 | 27.04 | 893,315 | +0.22(+0.82%) |
Mar 29, 2007 | 27.00 | 27.00 | 26.62 | 26.82 | 561,384 | +0.10(+0.38%) |
Mar 28, 2007 | 26.95 | 26.98 | 26.61 | 26.72 | 694,015 | -0.29(-1.07%) |
Mar 27, 2007 | 27.17 | 27.45 | 26.90 | 27.01 | 1,202,981 | -0.15(-0.56%) |
Mar 26, 2007 | 27.23 | 27.40 | 26.95 | 27.16 | 1,305,107 | -0.03(-0.09%) |
Mar 23, 2007 | 27.04 | 27.30 | 27.03 | 27.18 | 602,021 | +0.03(+0.13%) |
Mar 22, 2007 | 27.30 | 27.39 | 27.06 | 27.15 | 750,083 | -0.15(-0.56%) |
Mar 21, 2007 | 27.11 | 27.55 | 26.95 | 27.30 | 1,532,440 | +0.29(+1.07%) |
Mar 20, 2007 | 26.92 | 27.08 | 26.79 | 27.01 | 1,033,837 | +0.19(+0.70%) |
Mar 19, 2007 | 26.84 | 27.10 | 26.79 | 26.83 | 1,166,940 | +0.03(+0.09%) |
Mar 16, 2007 | 26.95 | 27.07 | 26.62 | 26.80 | 1,187,435 | -0.03(-0.09%) |
Mar 15, 2007 | 26.68 | 27.04 | 26.67 | 26.83 | 2,233,258 | +0.08(+0.32%) |
Mar 14, 2007 | 27.50 | 27.67 | 26.50 | 26.74 | 2,629,174 | -0.71(-2.60%) |
Mar 13, 2007 | 28.16 | 27.97 | 27.40 | 27.46 | 1,134,783 | -0.70(-2.50%) |
Mar 12, 2007 | 28.19 | 28.25 | 27.95 | 28.16 | 699,080 | -0.09(-0.33%) |
Mar 09, 2007 | 28.31 | 28.37 | 28.10 | 28.25 | 829,591 | +0.04(+0.15%) |
Mar 08, 2007 | 28.11 | 28.38 | 28.09 | 28.21 | 780,944 | +0.28(+1.00%) |
Mar 07, 2007 | 27.51 | 28.19 | 27.40 | 27.93 | 1,163,170 | +0.32(+1.17%) |
Mar 06, 2007 | 27.17 | 27.77 | 27.12 | 27.61 | 1,425,134 | +0.71(+2.65%) |
Mar 05, 2007 | 27.20 | 27.27 | 26.84 | 26.90 | 1,955,893 | -0.41(-1.49%) |
Mar 02, 2007 | 27.74 | 27.91 | 27.25 | 27.30 | 1,128,187 | -0.52(-1.86%) |
Mar 01, 2007 | 27.40 | 28.04 | 27.08 | 27.82 | 1,210,055 | +0.10(+0.37%) |
Feb 28, 2007 | 27.36 | 27.89 | 27.36 | 27.72 | 1,440,211 | +0.37(+1.33%) |
Feb 27, 2007 | 28.50 | 28.56 | 27.17 | 27.35 | 2,616,574 | -1.46(-5.07%) |
Feb 26, 2007 | 29.08 | 29.15 | 28.68 | 28.81 | 1,047,070 | -0.12(-0.41%) |
Feb 23, 2007 | 29.11 | 29.11 | 28.64 | 28.93 | 791,191 | -0.17(-0.58%) |
Feb 22, 2007 | 29.04 | 29.23 | 28.87 | 29.10 | 1,217,000 | +0.17(+0.59%) |
Feb 21, 2007 | 28.65 | 29.05 | 28.62 | 28.93 | 1,065,876 | +0.24(+0.83%) |
Feb 20, 2007 | 28.31 | 28.81 | 28.20 | 28.70 | 703,203 | +0.31(+1.08%) |
Feb 16, 2007 | 28.23 | 28.51 | 28.13 | 28.39 | 657,971 | +0.12(+0.42%) |
Feb 15, 2007 | 28.57 | 28.57 | 28.18 | 28.27 | 1,241,736 | -0.27(-0.95%) |
Feb 14, 2007 | 28.07 | 28.64 | 28.00 | 28.54 | 1,350,280 | +0.53(+1.88%) |
Feb 13, 2007 | 27.94 | 28.36 | 27.91 | 28.02 | 1,407,362 | +0.08(+0.30%) |
Feb 12, 2007 | 28.32 | 28.46 | 27.62 | 27.93 | 1,848,691 | -0.28(-0.99%) |
Feb 09, 2007 | 28.74 | 28.91 | 28.17 | 28.21 | 1,307,580 | -0.45(-1.57%) |
Feb 08, 2007 | 28.70 | 28.85 | 28.53 | 28.66 | 1,909,366 | -0.08(-0.30%) |
Feb 07, 2007 | 29.04 | 29.04 | 28.65 | 28.75 | 1,568,248 | -0.20(-0.67%) |
Feb 06, 2007 | 29.07 | 29.10 | 28.82 | 28.94 | 1,086,843 | -0.03(-0.12%) |
Feb 05, 2007 | 29.44 | 29.44 | 28.95 | 28.98 | 1,350,338 | -0.40(-1.36%) |
Feb 02, 2007 | 29.50 | 29.60 | 29.20 | 29.37 | 1,868,022 | -0.02(-0.06%) |
Feb 01, 2007 | 28.85 | 29.43 | 28.66 | 29.39 | 1,755,651 | +0.43(+1.49%) |
Jan 31, 2007 | 28.65 | 28.99 | 28.44 | 28.96 | 1,127,009 | +0.35(+1.22%) |
Jan 30, 2007 | 28.45 | 28.70 | 28.31 | 28.61 | 1,359,408 | +0.33(+1.17%) |
Jan 29, 2007 | 28.70 | 28.74 | 28.23 | 28.28 | 1,722,435 | -0.42(-1.48%) |
Jan 26, 2007 | 28.47 | 28.75 | 28.26 | 28.70 | 2,609,743 | +0.39(+1.38%) |
Jan 25, 2007 | 25.89 | 29.41 | 25.89 | 28.31 | 7,249,233 | +1.23(+4.55%) |
Jan 24, 2007 | 26.85 | 27.12 | 26.71 | 27.08 | 1,003,683 | +0.24(+0.89%) |
Jan 23, 2007 | 26.52 | 27.03 | 26.52 | 26.84 | 923,587 | +0.31(+1.15%) |
Jan 22, 2007 | 26.78 | 26.80 | 26.43 | 26.54 | 1,223,125 | -0.16(-0.60%) |
Jan 19, 2007 | 26.22 | 26.76 | 26.01 | 26.70 | 1,574,491 | +0.48(+1.85%) |
Jan 18, 2007 | 26.04 | 26.26 | 25.78 | 26.22 | 1,497,810 | +0.26(+1.01%) |
Jan 17, 2007 | 25.77 | 26.03 | 25.63 | 25.95 | 983,777 | +0.19(+0.72%) |
Jan 16, 2007 | 26.00 | 26.05 | 25.57 | 25.77 | 1,164,348 | -0.14(-0.56%) |
Jan 12, 2007 | 25.82 | 25.99 | 25.75 | 25.91 | 702,142 | +0.03(+0.10%) |
Jan 11, 2007 | 25.80 | 25.90 | 25.62 | 25.89 | 961,397 | +0.21(+0.83%) |
Jan 10, 2007 | 25.49 | 25.76 | 25.47 | 25.67 | 710,034 | +0.16(+0.63%) |
Jan 09, 2007 | 25.49 | 25.62 | 25.19 | 25.51 | 1,732,093 | +0.03(+0.10%) |
Jan 08, 2007 | 25.98 | 25.98 | 25.31 | 25.49 | 2,864,757 | -1.10(-4.12%) |
Jan 05, 2007 | 26.81 | 26.91 | 26.51 | 26.58 | 1,008,748 | -0.37(-1.35%) |
Jan 04, 2007 | 27.08 | 27.15 | 26.74 | 26.95 | 678,585 | -0.15(-0.56%) |
Jan 03, 2007 | 27.16 | 27.40 | 26.89 | 27.10 | 1,161,992 | +0.02(+0.06%) |
Dec 29, 2006 | 27.03 | 27.28 | 27.01 | 27.08 | 523,220 | -0.05(-0.19%) |
Dec 28, 2006 | 27.25 | 27.37 | 27.12 | 27.13 | 478,460 | -0.24(-0.87%) |
Dec 27, 2006 | 26.99 | 27.41 | 26.94 | 27.37 | 816,280 | +0.47(+1.74%) |
Dec 26, 2006 | 26.76 | 26.95 | 26.76 | 26.90 | 369,858 | +0.08(+0.32%) |
Dec 22, 2006 | 26.79 | 27.03 | 26.73 | 26.82 | 357,962 | -0.04(-0.16%) |
Dec 21, 2006 | 27.17 | 27.22 | 26.78 | 26.86 | 637,947 | -0.15(-0.57%) |
Dec 20, 2006 | 26.86 | 27.21 | 26.86 | 27.01 | 664,685 | +0.10(+0.38%) |
Dec 19, 2006 | 27.01 | 27.11 | 26.74 | 26.91 | 711,330 | -0.20(-0.72%) |
Dec 18, 2006 | 27.38 | 27.55 | 27.07 | 27.11 | 605,791 | -0.31(-1.11%) |
Dec 15, 2006 | 27.54 | 27.76 | 27.27 | 27.41 | 1,081,189 | -0.06(-0.22%) |
Dec 14, 2006 | 27.45 | 27.65 | 27.25 | 27.47 | 855,033 | +0.10(+0.37%) |
Dec 13, 2006 | 27.35 | 27.56 | 27.19 | 27.37 | 803,677 | +0.01(+0.03%) |
Dec 12, 2006 | 27.56 | 27.71 | 27.25 | 27.36 | 693,897 | -0.32(-1.17%) |
Dec 11, 2006 | 27.54 | 27.91 | 27.46 | 27.68 | 1,014,167 | +0.05(+0.18%) |
Dec 08, 2006 | 27.63 | 27.77 | 27.38 | 27.63 | 855,858 | +0.01(+0.03%) |
Dec 07, 2006 | 27.59 | 27.83 | 27.43 | 27.63 | 704,498 | +0.03(+0.12%) |
Dec 06, 2006 | 27.52 | 27.79 | 27.34 | 27.59 | 888,839 | +0.02(+0.06%) |
Dec 05, 2006 | 27.55 | 27.64 | 27.32 | 27.57 | 723,227 | +0.14(+0.49%) |
Dec 04, 2006 | 26.79 | 27.70 | 26.79 | 27.44 | 1,337,028 | +0.57(+2.12%) |
Dec 01, 2006 | 26.88 | 27.52 | 26.53 | 26.87 | 1,216,058 | -0.61(-2.22%) |
Nov 30, 2006 | 27.29 | 27.63 | 27.24 | 27.48 | 592,952 | +0.13(+0.47%) |
Nov 29, 2006 | 27.43 | 27.63 | 27.18 | 27.35 | 700,847 | -0.03(-0.09%) |
Nov 28, 2006 | 27.08 | 27.58 | 27.05 | 27.38 | 862,572 | +0.13(+0.47%) |
Nov 27, 2006 | 27.61 | 27.66 | 27.22 | 27.25 | 699,551 | -0.55(-1.98%) |
Nov 24, 2006 | 27.87 | 27.96 | 27.68 | 27.80 | 293,884 | -0.28(-1.00%) |
Nov 22, 2006 | 27.73 | 28.10 | 27.60 | 28.08 | 770,931 | +0.00(+0.00%) |
Nov 21, 2006 | 27.69 | 28.25 | 27.69 | 28.08 | 1,137,139 | +0.39(+1.41%) |
Nov 20, 2006 | 27.58 | 27.96 | 27.44 | 27.69 | 951,974 | -0.03(-0.09%) |
Nov 17, 2006 | 27.44 | 27.83 | 27.35 | 27.72 | 951,032 | +0.16(+0.59%) |
Nov 16, 2006 | 27.37 | 27.65 | 27.25 | 27.56 | 951,032 | +0.45(+1.66%) |
Nov 15, 2006 | 26.45 | 27.22 | 26.40 | 27.11 | 820,874 | +0.62(+2.34%) |
Nov 14, 2006 | 26.73 | 26.87 | 26.21 | 26.49 | 853,384 | -0.25(-0.92%) |
Nov 13, 2006 | 26.56 | 26.95 | 26.56 | 26.73 | 692,955 | +0.25(+0.93%) |
Nov 10, 2006 | 26.10 | 26.58 | 25.95 | 26.49 | 1,046,441 | +0.22(+0.84%) |
Nov 09, 2006 | 26.46 | 26.76 | 26.26 | 26.27 | 1,121,237 | -0.10(-0.39%) |
Nov 08, 2006 | 26.61 | 26.73 | 26.30 | 26.37 | 1,174,949 | -0.20(-0.77%) |
Nov 07, 2006 | 26.70 | 26.95 | 26.49 | 26.57 | 898,144 | -0.41(-1.51%) |
Nov 06, 2006 | 26.23 | 27.13 | 26.23 | 26.98 | 1,053,744 | +0.91(+3.48%) |
Nov 03, 2006 | 26.34 | 26.37 | 26.00 | 26.07 | 837,247 | -0.25(-0.97%) |
Nov 02, 2006 | 26.32 | 26.56 | 26.29 | 26.33 | 1,046,559 | -0.09(-0.35%) |
Nov 01, 2006 | 26.77 | 26.77 | 26.37 | 26.42 | 1,100,742 | -0.32(-1.21%) |
Oct 31, 2006 | 26.93 | 27.20 | 26.64 | 26.74 | 764,100 | -0.25(-0.94%) |
Oct 30, 2006 | 26.91 | 27.24 | 26.41 | 27.00 | 1,202,041 | -0.56(-2.03%) |
Oct 27, 2006 | 28.23 | 28.79 | 27.44 | 27.56 | 1,510,531 | -0.46(-1.64%) |
Oct 26, 2006 | 27.88 | 28.04 | 27.42 | 28.02 | 1,017,818 | +0.42(+1.54%) |
Oct 25, 2006 | 27.38 | 27.68 | 27.35 | 27.59 | 699,787 | +0.05(+0.18%) |
Oct 24, 2006 | 27.46 | 28.01 | 27.35 | 27.54 | 758,210 | -0.04(-0.15%) |
Oct 23, 2006 | 27.38 | 27.78 | 27.38 | 27.58 | 683,649 | +0.23(+0.84%) |
Oct 20, 2006 | 27.67 | 27.67 | 27.28 | 27.35 | 661,269 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.94 | 27.51 | 27.57 | 437,352 | -0.23(-0.82%) |
Oct 18, 2006 | 27.85 | 27.96 | 27.56 | 27.80 | 683,061 | +0.21(+0.77%) |
Oct 17, 2006 | 28.18 | 28.19 | 27.40 | 27.59 | 745,018 | -0.63(-2.23%) |
Oct 16, 2006 | 27.68 | 28.22 | 27.68 | 28.22 | 670,104 | +0.45(+1.62%) |
Oct 13, 2006 | 28.02 | 28.02 | 27.68 | 27.77 | 502,372 | +0.02(+0.06%) |
Oct 12, 2006 | 27.59 | 27.75 | 27.22 | 27.75 | 1,093,910 | +0.33(+1.21%) |
Oct 11, 2006 | 27.70 | 27.72 | 27.31 | 27.42 | 597,192 | -0.34(-1.22%) |
Oct 10, 2006 | 27.42 | 27.97 | 27.40 | 27.76 | 994,142 | +0.29(+1.05%) |
Oct 09, 2006 | 27.00 | 27.57 | 26.97 | 27.47 | 706,501 | +0.39(+1.44%) |
Oct 06, 2006 | 27.04 | 27.25 | 26.84 | 27.08 | 915,695 | +0.04(+0.16%) |
Oct 05, 2006 | 27.13 | 27.41 | 26.79 | 27.04 | 1,012,400 | -0.03(-0.09%) |
Oct 04, 2006 | 26.50 | 27.12 | 26.34 | 27.07 | 1,036,311 | +0.61(+2.31%) |
Oct 03, 2006 | 26.22 | 26.78 | 25.93 | 26.45 | 1,268,003 | +0.20(+0.74%) |
Oct 02, 2006 | 26.32 | 26.59 | 25.94 | 26.26 | 1,018,996 | -0.22(-0.83%) |
Sep 29, 2006 | 26.83 | 27.00 | 26.42 | 26.48 | 618,276 | -0.32(-1.20%) |
Sep 28, 2006 | 27.12 | 27.14 | 26.68 | 26.80 | 594,718 | -0.30(-1.10%) |
Sep 27, 2006 | 27.44 | 27.89 | 26.95 | 27.10 | 834,067 | -0.37(-1.33%) |
Sep 26, 2006 | 26.63 | 27.46 | 26.59 | 27.46 | 1,197,918 | +0.98(+3.72%) |
Sep 25, 2006 | 26.25 | 26.57 | 26.01 | 26.48 | 723,227 | +0.41(+1.56%) |
Sep 22, 2006 | 26.55 | 26.55 | 25.87 | 26.07 | 620,750 | -0.40(-1.51%) |
Sep 21, 2006 | 26.68 | 26.85 | 26.41 | 26.47 | 1,290,501 | -0.19(-0.70%) |
Sep 20, 2006 | 26.81 | 26.91 | 26.43 | 26.66 | 1,107,927 | +0.11(+0.42%) |
Sep 19, 2006 | 26.18 | 26.57 | 26.04 | 26.55 | 1,334,554 | +0.36(+1.36%) |
Sep 18, 2006 | 26.36 | 26.45 | 25.66 | 26.19 | 1,051,035 | +0.53(+2.08%) |
Sep 15, 2006 | 25.47 | 25.66 | 25.40 | 25.66 | 1,073,179 | +0.31(+1.21%) |
Sep 14, 2006 | 25.45 | 25.66 | 25.30 | 25.35 | 703,203 | -0.14(-0.57%) |
Sep 13, 2006 | 25.98 | 26.05 | 25.38 | 25.49 | 1,155,632 | -0.43(-1.67%) |
Sep 12, 2006 | 25.21 | 26.12 | 25.19 | 25.93 | 1,412,295 | +0.67(+2.66%) |
Sep 11, 2006 | 24.87 | 25.31 | 24.74 | 25.26 | 978,476 | +0.31(+1.26%) |
Sep 08, 2006 | 24.50 | 24.97 | 24.50 | 24.94 | 866,105 | +0.42(+1.70%) |
Sep 07, 2006 | 24.42 | 24.76 | 24.18 | 24.53 | 718,044 | -0.01(-0.03%) |
Sep 06, 2006 | 24.64 | 24.81 | 24.34 | 24.54 | 821,228 | -0.30(-1.20%) |
Sep 05, 2006 | 24.87 | 24.99 | 24.65 | 24.83 | 672,695 | +0.04(+0.17%) |
Sep 01, 2006 | 24.54 | 25.02 | 24.48 | 24.79 | 827,117 | +0.42(+1.74%) |
Aug 31, 2006 | 24.54 | 24.59 | 24.09 | 24.37 | 623,223 | -0.06(-0.24%) |
Aug 30, 2006 | 24.21 | 24.58 | 24.21 | 24.42 | 687,890 | +0.19(+0.77%) |
Aug 29, 2006 | 24.36 | 24.45 | 23.96 | 24.24 | 771,638 | +0.00(+0.00%) |
Aug 28, 2006 | 24.02 | 24.40 | 23.95 | 24.24 | 742,544 | +0.27(+1.13%) |
Aug 25, 2006 | 24.00 | 24.24 | 23.75 | 23.97 | 1,081,424 | -0.13(-0.53%) |
Aug 24, 2006 | 24.60 | 24.65 | 24.07 | 24.09 | 1,219,356 | -0.41(-1.66%) |
Aug 23, 2006 | 24.87 | 25.13 | 24.42 | 24.50 | 607,675 | -0.37(-1.50%) |
Aug 22, 2006 | 25.20 | 25.35 | 24.79 | 24.87 | 744,193 | -0.25(-1.01%) |
Aug 21, 2006 | 25.30 | 25.38 | 25.08 | 25.13 | 589,418 | -0.32(-1.27%) |
Aug 18, 2006 | 25.71 | 25.83 | 25.21 | 25.45 | 1,173,771 | -0.16(-0.63%) |
Aug 17, 2006 | 25.51 | 25.87 | 25.40 | 25.61 | 1,101,331 | +0.11(+0.43%) |
Aug 16, 2006 | 25.30 | 25.59 | 25.18 | 25.50 | 1,293,917 | +0.34(+1.35%) |
Aug 15, 2006 | 25.28 | 25.41 | 24.96 | 25.16 | 1,177,187 | +0.26(+1.06%) |
Aug 14, 2006 | 25.32 | 25.50 | 24.82 | 24.90 | 899,675 | -0.12(-0.47%) |
Aug 11, 2006 | 24.67 | 25.10 | 24.44 | 25.02 | 956,568 | +0.20(+0.82%) |
Aug 10, 2006 | 24.22 | 24.91 | 24.09 | 24.82 | 846,670 | +0.60(+2.49%) |
Aug 09, 2006 | 25.34 | 25.38 | 24.15 | 24.21 | 1,587,212 | -0.87(-3.49%) |
Aug 08, 2006 | 25.29 | 25.51 | 24.98 | 25.09 | 568,805 | -0.16(-0.64%) |
Aug 07, 2006 | 25.46 | 25.49 | 25.12 | 25.25 | 1,158,930 | -0.35(-1.36%) |
Aug 04, 2006 | 25.90 | 26.19 | 25.38 | 25.60 | 921,349 | -0.03(-0.10%) |
Aug 03, 2006 | 25.17 | 25.71 | 25.12 | 25.62 | 980,361 | +0.38(+1.51%) |
Aug 02, 2006 | 24.88 | 25.44 | 24.86 | 25.24 | 960,337 | +0.37(+1.47%) |
Aug 01, 2006 | 24.93 | 25.05 | 24.75 | 24.87 | 933,481 | -0.23(-0.91%) |
Jul 31, 2006 | 24.94 | 25.27 | 24.86 | 25.10 | 927,002 | +0.03(+0.14%) |
Jul 28, 2006 | 24.81 | 25.30 | 24.69 | 25.07 | 1,166,704 | +0.45(+1.83%) |
Jul 27, 2006 | 24.73 | 25.09 | 24.40 | 24.62 | 1,933,984 | -0.11(-0.45%) |
Jul 26, 2006 | 24.53 | 24.90 | 24.37 | 24.73 | 1,435,500 | +0.10(+0.41%) |
Jul 25, 2006 | 24.09 | 24.71 | 24.03 | 24.63 | 1,240,322 | +0.48(+1.97%) |
Jul 24, 2006 | 23.63 | 24.59 | 23.69 | 24.15 | 1,527,140 | +0.53(+2.23%) |
Jul 21, 2006 | 23.86 | 23.86 | 23.46 | 23.63 | 1,423,838 | -0.14(-0.61%) |
Jul 20, 2006 | 23.77 | 23.98 | 23.70 | 23.77 | 1,773,320 | -0.01(-0.04%) |
Jul 19, 2006 | 23.56 | 24.12 | 23.56 | 23.78 | 2,260,850 | +0.27(+1.16%) |
Jul 18, 2006 | 23.58 | 23.89 | 23.28 | 23.51 | 1,681,326 | +0.08(+0.33%) |
Jul 17, 2006 | 23.46 | 23.58 | 22.99 | 23.43 | 2,472,636 | +0.03(+0.14%) |
Jul 14, 2006 | 23.92 | 23.93 | 23.28 | 23.40 | 2,845,910 | -0.59(-2.44%) |
Jul 13, 2006 | 24.24 | 24.76 | 23.79 | 23.98 | 4,240,066 | -1.10(-4.40%) |
Jul 12, 2006 | 24.87 | 25.97 | 24.54 | 25.09 | 5,529,036 | -1.94(-7.16%) |
Jul 11, 2006 | 27.17 | 27.23 | 26.81 | 27.02 | 965,284 | -0.25(-0.90%) |
Jul 10, 2006 | 27.54 | 27.68 | 27.22 | 27.27 | 705,323 | -0.10(-0.37%) |
Jul 07, 2006 | 27.28 | 27.58 | 27.18 | 27.37 | 608,618 | +0.05(+0.19%) |
Jul 06, 2006 | 27.46 | 27.68 | 27.29 | 27.32 | 712,272 | -0.14(-0.49%) |
Jul 05, 2006 | 28.19 | 28.19 | 27.32 | 27.46 | 1,247,625 | -0.82(-2.91%) |
Jul 03, 2006 | 28.17 | 28.32 | 27.97 | 28.28 | 448,895 | +0.05(+0.18%) |
Jun 30, 2006 | 27.59 | 28.42 | 27.59 | 28.23 | 1,387,441 | +0.76(+2.78%) |
Jun 29, 2006 | 27.40 | 27.53 | 26.88 | 27.46 | 1,570,840 | -0.01(-0.03%) |
Jun 28, 2006 | 27.55 | 27.90 | 27.25 | 27.47 | 1,345,980 | -0.56(-2.00%) |
Jun 27, 2006 | 28.40 | 28.53 | 27.91 | 28.03 | 1,288,734 | -0.46(-1.61%) |
Jun 26, 2006 | 28.27 | 28.61 | 28.23 | 28.49 | 900,500 | +0.13(+0.45%) |
Jun 23, 2006 | 28.62 | 28.64 | 28.25 | 28.36 | 1,330,314 | -0.26(-0.92%) |
Jun 22, 2006 | 28.84 | 28.84 | 28.47 | 28.63 | 1,062,107 | -0.15(-0.53%) |
Jun 21, 2006 | 28.91 | 29.15 | 28.69 | 28.78 | 2,475,934 | -0.04(-0.15%) |
Jun 20, 2006 | 28.88 | 29.08 | 28.44 | 28.82 | 901,089 | -0.04(-0.15%) |
Jun 19, 2006 | 29.17 | 29.26 | 28.59 | 28.87 | 694,839 | -0.12(-0.41%) |
Jun 16, 2006 | 28.83 | 29.30 | 28.83 | 28.98 | 807,800 | +0.02(+0.06%) |
Jun 15, 2006 | 28.58 | 29.01 | 28.49 | 28.97 | 1,037,725 | +0.44(+1.55%) |
Jun 14, 2006 | 28.87 | 29.15 | 28.47 | 28.53 | 839,014 | -0.37(-1.29%) |
Jun 13, 2006 | 28.91 | 29.43 | 28.79 | 28.90 | 925,000 | -0.04(-0.15%) |
Jun 12, 2006 | 29.72 | 29.79 | 28.86 | 28.94 | 654,673 | -0.70(-2.38%) |
Jun 09, 2006 | 29.61 | 29.96 | 29.51 | 29.65 | 591,774 | +0.03(+0.11%) |
Jun 08, 2006 | 29.46 | 29.71 | 28.93 | 29.61 | 1,146,326 | +0.02(+0.06%) |
Jun 07, 2006 | 29.51 | 29.88 | 29.30 | 29.60 | 579,524 | -0.08(-0.29%) |
Jun 06, 2006 | 29.97 | 30.05 | 29.54 | 29.68 | 1,182,017 | -0.16(-0.54%) |
Jun 05, 2006 | 30.37 | 30.49 | 29.84 | 29.84 | 970,231 | -0.66(-2.17%) |
Jun 02, 2006 | 30.62 | 30.72 | 30.21 | 30.50 | 763,864 | -0.20(-0.64%) |
Jun 01, 2006 | 30.56 | 30.82 | 30.39 | 30.70 | 1,087,667 | +0.20(+0.64%) |
May 31, 2006 | 30.36 | 30.74 | 30.32 | 30.50 | 896,731 | +0.17(+0.56%) |
May 30, 2006 | 30.86 | 30.95 | 30.32 | 30.33 | 908,745 | -0.72(-2.32%) |
May 26, 2006 | 31.14 | 31.24 | 30.96 | 31.06 | 663,743 | +0.14(+0.47%) |
May 25, 2006 | 31.00 | 31.08 | 30.70 | 30.91 | 1,059,044 | +0.14(+0.44%) |
May 24, 2006 | 30.53 | 30.95 | 30.10 | 30.78 | 1,085,312 | +0.22(+0.72%) |
May 23, 2006 | 31.11 | 31.34 | 30.48 | 30.55 | 1,041,965 | -0.13(-0.42%) |
May 22, 2006 | 30.82 | 30.90 | 30.47 | 30.68 | 923,233 | -0.34(-1.09%) |
May 19, 2006 | 30.90 | 31.29 | 30.82 | 31.02 | 1,006,628 | +0.24(+0.77%) |
May 18, 2006 | 31.26 | 31.33 | 30.75 | 30.78 | 926,060 | -0.38(-1.23%) |
May 17, 2006 | 31.34 | 31.51 | 31.08 | 31.17 | 1,506,173 | -0.46(-1.45%) |
May 16, 2006 | 32.43 | 32.43 | 31.44 | 31.62 | 1,273,068 | -0.89(-2.74%) |
May 15, 2006 | 32.69 | 32.95 | 32.21 | 32.52 | 732,768 | -0.25(-0.78%) |
May 12, 2006 | 33.11 | 33.14 | 32.61 | 32.77 | 725,700 | -0.35(-1.05%) |
May 11, 2006 | 33.65 | 33.65 | 33.04 | 33.12 | 781,768 | -0.47(-1.39%) |
May 10, 2006 | 33.28 | 33.83 | 33.11 | 33.59 | 1,537,270 | +0.30(+0.89%) |
May 09, 2006 | 32.94 | 33.64 | 32.92 | 33.29 | 1,415,122 | +0.39(+1.19%) |
May 08, 2006 | 32.76 | 32.97 | 32.69 | 32.90 | 1,317,239 | +0.20(+0.62%) |
May 05, 2006 | 32.18 | 33.03 | 32.16 | 32.69 | 1,606,530 | +0.74(+2.31%) |
May 04, 2006 | 32.05 | 32.16 | 31.83 | 31.96 | 968,111 | +0.03(+0.11%) |
May 03, 2006 | 31.89 | 32.22 | 31.84 | 31.92 | 1,039,727 | +0.03(+0.11%) |
May 02, 2006 | 32.29 | 32.37 | 31.84 | 31.89 | 1,007,924 | -0.11(-0.35%) |
May 01, 2006 | 33.11 | 33.15 | 31.83 | 32.00 | 2,033,870 | -1.30(-3.90%) |
Apr 28, 2006 | 34.04 | 34.23 | 33.25 | 33.30 | 2,312,678 | -1.09(-3.16%) |
Apr 27, 2006 | 32.35 | 34.59 | 32.35 | 34.38 | 3,378,201 | +1.27(+3.82%) |
Apr 26, 2006 | 32.26 | 33.38 | 32.26 | 33.12 | 1,597,224 | -0.53(-1.59%) |
Apr 25, 2006 | 33.79 | 34.16 | 33.45 | 33.65 | 703,556 | -0.08(-0.23%) |
Apr 24, 2006 | 33.92 | 34.07 | 33.56 | 33.73 | 630,880 | -0.23(-0.67%) |
Apr 21, 2006 | 34.28 | 34.28 | 33.84 | 33.96 | 639,714 | -0.03(-0.10%) |
Apr 20, 2006 | 33.24 | 34.22 | 33.24 | 33.99 | 1,662,833 | +0.87(+2.61%) |
Apr 19, 2006 | 32.84 | 33.45 | 32.81 | 33.13 | 1,649,052 | +0.45(+1.38%) |
Apr 18, 2006 | 32.43 | 32.88 | 32.40 | 32.68 | 1,018,760 | +0.25(+0.76%) |
Apr 17, 2006 | 32.92 | 33.05 | 32.38 | 32.43 | 717,337 | -0.49(-1.50%) |
Apr 13, 2006 | 32.96 | 33.15 | 32.78 | 32.92 | 558,204 | -0.03(-0.10%) |
Apr 12, 2006 | 33.26 | 33.53 | 32.86 | 32.96 | 872,702 | -0.16(-0.49%) |
Apr 11, 2006 | 33.36 | 33.55 | 33.01 | 33.12 | 622,046 | -0.31(-0.91%) |
Apr 10, 2006 | 33.70 | 33.70 | 33.25 | 33.42 | 2,058,606 | -0.15(-0.46%) |
Apr 07, 2006 | 33.19 | 33.79 | 33.08 | 33.58 | 1,264,469 | +0.46(+1.38%) |
Apr 06, 2006 | 32.98 | 33.13 | 32.78 | 33.12 | 615,685 | +0.19(+0.57%) |
Apr 05, 2006 | 32.41 | 33.01 | 32.41 | 32.93 | 764,335 | +0.52(+1.60%) |
Apr 04, 2006 | 32.44 | 32.85 | 32.41 | 32.41 | 1,283,551 | -0.03(-0.10%) |