Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.97 | 30.97 | 30.69 | 30.69 | 98,212 | -0.27(-0.86%) |
Apr 27, 2007 | 30.68 | 31.06 | 30.66 | 30.95 | 69,205 | +0.32(+1.03%) |
Apr 26, 2007 | 30.68 | 30.70 | 30.61 | 30.64 | 75,372 | +0.05(+0.16%) |
Apr 25, 2007 | 30.43 | 30.63 | 30.32 | 30.59 | 23,068 | +0.26(+0.87%) |
Apr 24, 2007 | 30.37 | 30.40 | 30.26 | 30.33 | 55,501 | -0.06(-0.19%) |
Apr 23, 2007 | 30.38 | 30.49 | 30.38 | 30.39 | 29,006 | -0.05(-0.16%) |
Apr 20, 2007 | 30.47 | 30.49 | 30.29 | 30.43 | 29,692 | +0.35(+1.16%) |
Apr 19, 2007 | 29.87 | 30.18 | 29.87 | 30.08 | 57,785 | -0.00(-0.01%) |
Apr 18, 2007 | 30.05 | 30.16 | 30.00 | 30.09 | 33,574 | +0.08(+0.28%) |
Apr 17, 2007 | 30.01 | 30.04 | 29.92 | 30.00 | 22,154 | +0.00(+0.01%) |
Apr 16, 2007 | 29.98 | 30.03 | 29.96 | 30.00 | 67,834 | +0.18(+0.59%) |
Apr 13, 2007 | 29.79 | 29.82 | 29.64 | 29.82 | 16,901 | +0.08(+0.26%) |
Apr 12, 2007 | 29.43 | 29.75 | 29.38 | 29.75 | 13,932 | +0.26(+0.89%) |
Apr 11, 2007 | 29.67 | 29.67 | 29.42 | 29.48 | 23,753 | -0.12(-0.41%) |
Apr 10, 2007 | 29.66 | 29.71 | 29.61 | 29.61 | 31,976 | +0.01(+0.04%) |
Apr 09, 2007 | 29.72 | 29.72 | 29.59 | 29.59 | 59,384 | +0.01(+0.04%) |
Apr 05, 2007 | 29.54 | 29.62 | 29.47 | 29.58 | 15,074 | +0.02(+0.07%) |
Apr 04, 2007 | 29.53 | 29.62 | 29.53 | 29.56 | 22,840 | -0.03(-0.10%) |
Apr 03, 2007 | 29.55 | 29.64 | 29.55 | 29.59 | 39,513 | +0.22(+0.75%) |
Apr 02, 2007 | 29.37 | 29.39 | 29.26 | 29.37 | 71,717 | +0.12(+0.40%) |
Mar 30, 2007 | 29.33 | 29.42 | 29.12 | 29.25 | 213,326 | -0.05(-0.16%) |
Mar 29, 2007 | 29.40 | 29.40 | 29.14 | 29.30 | 19,414 | +0.11(+0.36%) |
Mar 28, 2007 | 29.36 | 29.37 | 29.17 | 29.19 | 62,581 | -0.25(-0.85%) |
Mar 27, 2007 | 29.48 | 29.51 | 29.40 | 29.44 | 45,223 | -0.25(-0.83%) |
Mar 26, 2007 | 29.73 | 29.73 | 29.43 | 29.69 | 85,193 | -0.06(-0.19%) |
Mar 23, 2007 | 29.63 | 29.79 | 29.61 | 29.75 | 25,124 | +0.08(+0.28%) |
Mar 22, 2007 | 29.69 | 29.70 | 29.55 | 29.66 | 29,692 | -0.02(-0.07%) |
Mar 21, 2007 | 29.26 | 29.68 | 29.25 | 29.68 | 83,137 | +0.45(+1.54%) |
Mar 20, 2007 | 29.10 | 29.23 | 29.09 | 29.23 | 40,883 | +0.13(+0.45%) |
Mar 19, 2007 | 29.01 | 29.12 | 28.97 | 29.10 | 29,463 | +0.30(+1.05%) |
Mar 16, 2007 | 28.93 | 28.99 | 28.68 | 28.80 | 46,822 | -0.04(-0.15%) |
Mar 15, 2007 | 28.68 | 28.91 | 28.68 | 28.84 | 41,568 | +0.18(+0.61%) |
Mar 14, 2007 | 28.73 | 28.77 | 28.31 | 28.67 | 34,031 | +0.09(+0.32%) |
Mar 13, 2007 | 29.16 | 28.99 | 28.58 | 28.58 | 72,403 | -0.59(-2.01%) |
Mar 12, 2007 | 28.87 | 29.20 | 28.87 | 29.16 | 15,759 | +0.19(+0.67%) |
Mar 09, 2007 | 29.13 | 29.13 | 28.88 | 28.97 | 60,982 | +0.06(+0.20%) |
Mar 08, 2007 | 28.95 | 29.04 | 28.85 | 28.91 | 38,142 | +0.18(+0.64%) |
Mar 07, 2007 | 28.70 | 28.85 | 28.69 | 28.73 | 32,204 | +0.04(+0.14%) |
Mar 06, 2007 | 28.63 | 28.76 | 28.50 | 28.69 | 76,514 | +0.32(+1.13%) |
Mar 05, 2007 | 28.49 | 28.67 | 28.37 | 28.37 | 110,089 | -0.24(-0.84%) |
Mar 02, 2007 | 28.88 | 28.98 | 28.61 | 28.61 | 169,244 | -0.40(-1.37%) |
Mar 01, 2007 | 28.55 | 29.11 | 28.55 | 29.01 | 151,977 | -0.02(-0.06%) |
Feb 28, 2007 | 28.94 | 29.20 | 28.80 | 29.03 | 430,078 | +0.07(+0.23%) |
Feb 27, 2007 | 29.64 | 29.64 | 28.87 | 28.96 | 367,496 | -0.94(-3.15%) |
Feb 26, 2007 | 30.03 | 30.03 | 29.79 | 29.90 | 75,143 | -0.09(-0.31%) |
Feb 23, 2007 | 29.96 | 30.04 | 29.88 | 30.00 | 63,266 | -0.04(-0.13%) |
Feb 22, 2007 | 30.18 | 30.18 | 29.93 | 30.03 | 277,278 | -0.12(-0.41%) |
Feb 21, 2007 | 29.98 | 30.16 | 29.98 | 30.16 | 53,674 | +0.06(+0.20%) |
Feb 20, 2007 | 29.94 | 30.11 | 29.85 | 30.10 | 118,996 | +0.18(+0.60%) |
Feb 16, 2007 | 29.91 | 29.93 | 29.86 | 29.92 | 12,105 | -0.07(-0.23%) |
Feb 15, 2007 | 29.91 | 30.03 | 29.89 | 29.99 | 71,489 | +0.07(+0.25%) |
Feb 14, 2007 | 29.56 | 29.97 | 29.56 | 29.91 | 59,840 | +0.42(+1.44%) |
Feb 13, 2007 | 29.41 | 29.51 | 29.34 | 29.49 | 42,368 | +0.25(+0.84%) |
Feb 12, 2007 | 29.27 | 29.31 | 29.18 | 29.24 | 17,130 | -0.02(-0.07%) |
Feb 09, 2007 | 29.47 | 29.47 | 29.19 | 29.26 | 51,161 | -0.18(-0.62%) |
Feb 08, 2007 | 29.52 | 29.52 | 29.38 | 29.45 | 83,823 | -0.11(-0.36%) |
Feb 07, 2007 | 29.56 | 29.60 | 29.50 | 29.55 | 16,901 | +0.00(+0.01%) |
Feb 06, 2007 | 29.54 | 29.55 | 29.45 | 29.55 | 77,656 | +0.04(+0.15%) |
Feb 05, 2007 | 29.47 | 29.56 | 29.45 | 29.51 | 37,457 | -0.04(-0.15%) |
Feb 02, 2007 | 29.46 | 29.58 | 29.46 | 29.55 | 52,303 | +0.07(+0.23%) |
Feb 01, 2007 | 29.31 | 29.50 | 29.27 | 29.48 | 63,723 | +0.30(+1.04%) |
Jan 31, 2007 | 28.79 | 29.18 | 28.79 | 29.18 | 27,636 | +0.42(+1.46%) |
Jan 30, 2007 | 28.73 | 28.82 | 28.70 | 28.76 | 29,920 | +0.05(+0.17%) |
Jan 29, 2007 | 28.66 | 28.79 | 28.58 | 28.71 | 25,580 | +0.09(+0.32%) |
Jan 26, 2007 | 28.78 | 28.78 | 28.56 | 28.62 | 37,686 | -0.09(-0.30%) |
Jan 25, 2007 | 28.99 | 28.99 | 28.68 | 28.70 | 44,766 | -0.30(-1.04%) |
Jan 24, 2007 | 28.96 | 29.01 | 28.89 | 29.01 | 102,780 | +0.09(+0.30%) |
Jan 23, 2007 | 28.68 | 28.98 | 28.67 | 28.92 | 65,550 | +0.30(+1.06%) |
Jan 22, 2007 | 28.91 | 28.91 | 28.55 | 28.62 | 60,754 | -0.32(-1.09%) |
Jan 19, 2007 | 28.94 | 28.99 | 28.87 | 28.93 | 73,316 | -0.01(-0.03%) |
Jan 18, 2007 | 29.11 | 29.11 | 28.91 | 28.94 | 12,333 | -0.16(-0.53%) |
Jan 17, 2007 | 29.14 | 29.23 | 29.08 | 29.10 | 103,693 | +0.01(+0.04%) |
Jan 16, 2007 | 29.06 | 29.15 | 29.03 | 29.08 | 19,870 | +0.12(+0.41%) |
Jan 12, 2007 | 28.90 | 28.99 | 28.87 | 28.97 | 18,043 | +0.11(+0.36%) |
Jan 11, 2007 | 28.60 | 28.90 | 28.60 | 28.86 | 54,816 | +0.28(+0.97%) |
Jan 10, 2007 | 28.48 | 28.62 | 28.38 | 28.59 | 16,444 | +0.04(+0.15%) |
Jan 09, 2007 | 28.55 | 28.63 | 28.37 | 28.54 | 51,390 | +0.02(+0.06%) |
Jan 08, 2007 | 28.33 | 28.58 | 28.30 | 28.52 | 16,673 | +0.09(+0.32%) |
Jan 05, 2007 | 28.50 | 28.54 | 28.35 | 28.43 | 38,371 | -0.20(-0.69%) |
Jan 04, 2007 | 28.59 | 28.71 | 28.42 | 28.63 | 41,112 | +0.01(+0.05%) |
Jan 03, 2007 | 28.77 | 28.95 | 28.50 | 28.62 | 111,916 | +0.07(+0.25%) |
Dec 29, 2006 | 28.69 | 28.75 | 28.55 | 28.55 | 54,130 | -0.18(-0.61%) |
Dec 28, 2006 | 28.83 | 28.83 | 28.71 | 28.72 | 24,438 | -0.10(-0.33%) |
Dec 27, 2006 | 28.77 | 28.83 | 28.73 | 28.82 | 17,815 | +0.19(+0.67%) |
Dec 26, 2006 | 28.46 | 28.63 | 28.46 | 28.63 | 27,864 | +0.16(+0.57%) |
Dec 22, 2006 | 28.62 | 28.62 | 28.43 | 28.46 | 17,358 | -0.17(-0.58%) |
Dec 21, 2006 | 28.82 | 28.84 | 28.58 | 28.63 | 34,488 | -0.12(-0.43%) |
Dec 20, 2006 | 28.75 | 28.84 | 28.70 | 28.75 | 110,774 | -0.03(-0.11%) |
Dec 19, 2006 | 28.55 | 28.81 | 28.51 | 28.78 | 22,840 | +0.06(+0.20%) |
Dec 18, 2006 | 28.72 | 28.90 | 28.67 | 28.73 | 46,365 | +0.04(+0.14%) |
Dec 15, 2006 | 28.59 | 28.76 | 28.59 | 28.69 | 36,315 | +0.14(+0.49%) |
Dec 14, 2006 | 28.33 | 28.64 | 28.33 | 28.55 | 72,631 | +0.21(+0.74%) |
Dec 13, 2006 | 28.48 | 28.48 | 28.27 | 28.34 | 21,012 | -0.08(-0.28%) |
Dec 12, 2006 | 28.36 | 28.45 | 28.20 | 28.41 | 81,082 | -0.01(-0.03%) |
Dec 11, 2006 | 28.54 | 28.54 | 28.40 | 28.42 | 124,478 | -0.07(-0.23%) |
Dec 08, 2006 | 28.46 | 28.56 | 28.46 | 28.49 | 13,704 | -0.04(-0.12%) |
Dec 07, 2006 | 28.59 | 28.71 | 28.52 | 28.52 | 109,860 | -0.04(-0.12%) |
Dec 06, 2006 | 28.68 | 28.68 | 28.56 | 28.56 | 75,829 | -0.06(-0.20%) |
Dec 05, 2006 | 28.61 | 28.66 | 28.52 | 28.62 | 36,772 | +0.07(+0.23%) |
Dec 04, 2006 | 28.38 | 28.61 | 28.37 | 28.55 | 47,050 | +0.38(+1.35%) |
Dec 01, 2006 | 28.12 | 28.43 | 28.05 | 28.17 | 51,161 | -0.21(-0.73%) |
Nov 30, 2006 | 28.40 | 28.50 | 28.22 | 28.38 | 59,384 | +0.04(+0.15%) |
Nov 29, 2006 | 28.20 | 28.38 | 28.18 | 28.33 | 25,352 | +0.22(+0.78%) |
Nov 28, 2006 | 28.15 | 28.15 | 27.98 | 28.11 | 38,828 | -0.00(-0.02%) |
Nov 27, 2006 | 28.52 | 28.58 | 28.11 | 28.12 | 35,173 | -0.50(-1.76%) |
Nov 24, 2006 | 28.67 | 28.69 | 28.52 | 28.62 | 14,389 | -0.07(-0.23%) |
Nov 22, 2006 | 28.67 | 28.73 | 28.61 | 28.69 | 32,432 | +0.05(+0.17%) |
Nov 21, 2006 | 28.57 | 28.66 | 28.53 | 28.64 | 32,661 | +0.10(+0.34%) |
Nov 20, 2006 | 28.59 | 28.64 | 28.48 | 28.54 | 60,982 | -0.06(-0.21%) |
Nov 17, 2006 | 28.55 | 28.66 | 28.53 | 28.60 | 130,188 | -0.02(-0.06%) |
Nov 16, 2006 | 28.52 | 28.69 | 28.52 | 28.62 | 30,377 | +0.15(+0.54%) |
Nov 15, 2006 | 28.22 | 28.58 | 28.22 | 28.47 | 75,372 | +0.21(+0.76%) |
Nov 14, 2006 | 28.20 | 28.33 | 27.97 | 28.25 | 205,788 | +0.15(+0.53%) |
Nov 13, 2006 | 28.05 | 28.18 | 28.03 | 28.10 | 63,495 | +0.15(+0.55%) |
Nov 10, 2006 | 27.85 | 27.99 | 27.84 | 27.95 | 27,179 | +0.10(+0.36%) |
Nov 09, 2006 | 28.02 | 28.04 | 27.84 | 27.85 | 46,365 | -0.21(-0.73%) |
Nov 08, 2006 | 27.79 | 28.10 | 27.79 | 28.06 | 114,428 | +0.10(+0.34%) |
Nov 07, 2006 | 27.68 | 28.02 | 27.65 | 27.96 | 80,853 | +0.25(+0.92%) |
Nov 06, 2006 | 27.45 | 27.78 | 27.45 | 27.71 | 73,773 | +0.34(+1.25%) |
Nov 03, 2006 | 27.45 | 27.54 | 27.30 | 27.36 | 55,272 | -0.04(-0.16%) |
Nov 02, 2006 | 27.46 | 27.46 | 27.33 | 27.41 | 65,779 | -0.10(-0.35%) |
Nov 01, 2006 | 27.78 | 27.80 | 27.49 | 27.50 | 47,964 | -0.18(-0.63%) |
Oct 31, 2006 | 27.87 | 27.90 | 27.59 | 27.68 | 126,990 | -0.09(-0.32%) |
Oct 30, 2006 | 27.65 | 27.86 | 27.65 | 27.77 | 231,141 | +0.11(+0.38%) |
Oct 27, 2006 | 27.85 | 27.86 | 27.66 | 27.66 | 15,759 | -0.23(-0.82%) |
Oct 26, 2006 | 28.00 | 28.00 | 27.71 | 27.89 | 45,451 | +0.04(+0.13%) |
Oct 25, 2006 | 27.79 | 27.90 | 27.74 | 27.85 | 46,593 | +0.06(+0.21%) |
Oct 24, 2006 | 27.75 | 27.84 | 27.70 | 27.80 | 63,266 | +0.04(+0.14%) |
Oct 23, 2006 | 27.58 | 27.82 | 27.51 | 27.76 | 52,075 | +0.16(+0.59%) |
Oct 20, 2006 | 27.71 | 27.71 | 27.55 | 27.60 | 44,994 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.84 | 27.71 | 27.82 | 17,586 | +0.03(+0.09%) |
Oct 18, 2006 | 27.97 | 28.06 | 27.73 | 27.79 | 21,698 | -0.06(-0.20%) |
Oct 17, 2006 | 27.91 | 27.95 | 27.69 | 27.85 | 57,328 | -0.26(-0.92%) |
Oct 16, 2006 | 27.87 | 28.13 | 27.87 | 28.11 | 65,322 | +0.24(+0.86%) |
Oct 13, 2006 | 27.85 | 27.89 | 27.76 | 27.87 | 44,081 | +0.03(+0.11%) |
Oct 12, 2006 | 27.76 | 27.88 | 27.67 | 27.84 | 18,728 | +0.22(+0.81%) |
Oct 11, 2006 | 27.63 | 27.67 | 27.49 | 27.61 | 27,179 | -0.05(-0.19%) |
Oct 10, 2006 | 27.65 | 27.71 | 27.57 | 27.67 | 55,272 | +0.08(+0.30%) |
Oct 09, 2006 | 27.45 | 27.61 | 27.35 | 27.58 | 19,414 | +0.06(+0.22%) |
Oct 06, 2006 | 27.58 | 27.58 | 27.40 | 27.52 | 21,698 | -0.14(-0.52%) |
Oct 05, 2006 | 27.39 | 27.67 | 27.35 | 27.67 | 41,340 | +0.30(+1.09%) |
Oct 04, 2006 | 26.92 | 27.37 | 26.92 | 27.37 | 83,366 | +0.34(+1.26%) |
Oct 03, 2006 | 26.83 | 27.08 | 26.79 | 27.03 | 36,315 | +0.15(+0.55%) |
Oct 02, 2006 | 26.86 | 27.05 | 26.80 | 26.88 | 82,224 | +0.03(+0.10%) |
Sep 29, 2006 | 27.05 | 27.05 | 26.85 | 26.85 | 26,951 | -0.15(-0.55%) |
Sep 28, 2006 | 26.88 | 27.04 | 26.80 | 27.00 | 39,513 | +0.11(+0.42%) |
Sep 27, 2006 | 26.78 | 26.96 | 26.78 | 26.89 | 29,463 | +0.06(+0.23%) |
Sep 26, 2006 | 26.43 | 26.83 | 26.43 | 26.83 | 44,766 | +0.25(+0.94%) |
Sep 25, 2006 | 26.37 | 26.62 | 26.22 | 26.58 | 43,396 | +0.32(+1.20%) |
Sep 22, 2006 | 26.40 | 26.40 | 26.17 | 26.26 | 23,753 | -0.12(-0.46%) |
Sep 21, 2006 | 26.69 | 26.75 | 26.35 | 26.38 | 54,816 | -0.30(-1.13%) |
Sep 20, 2006 | 26.53 | 26.76 | 26.53 | 26.69 | 47,735 | +0.20(+0.74%) |
Sep 19, 2006 | 26.55 | 26.55 | 26.31 | 26.49 | 62,353 | -0.14(-0.51%) |
Sep 18, 2006 | 26.61 | 26.71 | 26.55 | 26.62 | 29,463 | +0.01(+0.05%) |
Sep 15, 2006 | 26.71 | 26.76 | 26.58 | 26.61 | 91,588 | +0.09(+0.33%) |
Sep 14, 2006 | 26.57 | 26.57 | 26.43 | 26.52 | 24,210 | -0.13(-0.48%) |
Sep 13, 2006 | 26.40 | 26.65 | 26.37 | 26.65 | 49,334 | +0.31(+1.16%) |
Sep 12, 2006 | 26.03 | 26.35 | 26.03 | 26.34 | 32,204 | +0.32(+1.21%) |
Sep 11, 2006 | 26.03 | 26.13 | 25.83 | 26.03 | 61,668 | +0.02(+0.07%) |
Sep 08, 2006 | 25.96 | 26.06 | 25.96 | 26.01 | 20,784 | +0.03(+0.12%) |
Sep 07, 2006 | 26.09 | 26.10 | 25.89 | 25.98 | 98,212 | -0.11(-0.44%) |
Sep 06, 2006 | 26.31 | 26.31 | 26.09 | 26.09 | 31,290 | -0.32(-1.21%) |
Sep 05, 2006 | 26.40 | 26.44 | 26.28 | 26.41 | 57,100 | +0.10(+0.37%) |
Sep 01, 2006 | 26.27 | 26.41 | 26.20 | 26.32 | 95,699 | +0.15(+0.57%) |
Aug 31, 2006 | 26.16 | 26.23 | 26.09 | 26.17 | 56,871 | +0.10(+0.37%) |
Aug 30, 2006 | 26.02 | 26.14 | 25.99 | 26.07 | 36,087 | +0.02(+0.07%) |
Aug 29, 2006 | 25.99 | 26.06 | 25.85 | 26.06 | 75,829 | +0.10(+0.39%) |
Aug 28, 2006 | 25.72 | 26.04 | 25.72 | 25.95 | 45,451 | +0.20(+0.76%) |
Aug 25, 2006 | 25.77 | 25.82 | 25.69 | 25.76 | 22,611 | -0.02(-0.07%) |
Aug 24, 2006 | 26.07 | 26.07 | 25.72 | 25.77 | 36,544 | -0.11(-0.44%) |
Aug 23, 2006 | 26.13 | 26.19 | 25.83 | 25.89 | 63,266 | -0.22(-0.86%) |
Aug 22, 2006 | 26.02 | 26.20 | 26.00 | 26.11 | 41,340 | +0.03(+0.10%) |
Aug 21, 2006 | 26.23 | 26.23 | 26.05 | 26.09 | 61,896 | -0.25(-0.95%) |
Aug 18, 2006 | 26.37 | 26.42 | 26.21 | 26.34 | 58,927 | -0.06(-0.22%) |
Aug 17, 2006 | 26.24 | 26.48 | 26.24 | 26.39 | 66,464 | +0.06(+0.23%) |
Aug 16, 2006 | 25.95 | 26.38 | 25.94 | 26.33 | 57,328 | +0.58(+2.26%) |
Aug 15, 2006 | 25.61 | 25.79 | 25.56 | 25.75 | 43,396 | +0.46(+1.82%) |
Aug 14, 2006 | 25.42 | 25.65 | 25.27 | 25.29 | 22,383 | +0.09(+0.35%) |
Aug 11, 2006 | 25.29 | 25.34 | 25.11 | 25.20 | 31,747 | -0.15(-0.60%) |
Aug 10, 2006 | 25.11 | 25.42 | 25.11 | 25.35 | 123,336 | +0.18(+0.70%) |
Aug 09, 2006 | 25.72 | 25.72 | 25.18 | 25.18 | 114,428 | -0.31(-1.20%) |
Aug 08, 2006 | 25.77 | 25.84 | 25.42 | 25.49 | 44,538 | -0.24(-0.94%) |
Aug 07, 2006 | 25.81 | 25.87 | 25.63 | 25.73 | 37,914 | -0.14(-0.56%) |
Aug 04, 2006 | 26.15 | 26.34 | 25.74 | 25.87 | 60,982 | -0.09(-0.34%) |
Aug 03, 2006 | 25.53 | 26.04 | 25.53 | 25.96 | 24,895 | +0.25(+0.95%) |
Aug 02, 2006 | 25.53 | 25.79 | 25.53 | 25.71 | 261,518 | +0.24(+0.93%) |
Aug 01, 2006 | 25.55 | 25.60 | 25.39 | 25.48 | 558,668 | -0.24(-0.92%) |
Jul 31, 2006 | 25.72 | 25.75 | 25.65 | 25.71 | 53,674 | -0.12(-0.46%) |
Jul 28, 2006 | 25.71 | 25.87 | 25.62 | 25.83 | 90,903 | +0.37(+1.44%) |
Jul 27, 2006 | 25.61 | 25.73 | 25.42 | 25.46 | 44,309 | -0.06(-0.24%) |
Jul 26, 2006 | 25.77 | 25.77 | 25.37 | 25.53 | 60,297 | -0.28(-1.10%) |
Jul 25, 2006 | 25.63 | 25.83 | 25.49 | 25.81 | 79,711 | +0.07(+0.29%) |
Jul 24, 2006 | 25.44 | 25.77 | 25.42 | 25.74 | 34,260 | +0.37(+1.47%) |
Jul 21, 2006 | 25.61 | 25.61 | 25.18 | 25.36 | 51,846 | -0.28(-1.11%) |
Jul 20, 2006 | 26.25 | 26.27 | 25.62 | 25.65 | 31,747 | -0.53(-2.02%) |
Jul 19, 2006 | 25.73 | 26.23 | 25.73 | 26.18 | 20,099 | +0.56(+2.19%) |
Jul 18, 2006 | 25.55 | 25.74 | 25.37 | 25.62 | 40,426 | +0.04(+0.17%) |
Jul 17, 2006 | 25.61 | 25.77 | 25.52 | 25.57 | 126,533 | -0.14(-0.53%) |
Jul 14, 2006 | 25.90 | 25.93 | 25.47 | 25.71 | 119,453 | -0.34(-1.29%) |
Jul 13, 2006 | 26.31 | 26.32 | 25.99 | 26.05 | 130,188 | -0.47(-1.78%) |
Jul 12, 2006 | 26.90 | 26.90 | 26.48 | 26.52 | 84,508 | -0.28(-1.05%) |
Jul 11, 2006 | 26.81 | 26.84 | 26.55 | 26.80 | 65,322 | -0.02(-0.07%) |
Jul 10, 2006 | 26.84 | 26.92 | 26.73 | 26.82 | 126,762 | +0.01(+0.03%) |
Jul 07, 2006 | 26.98 | 27.04 | 26.74 | 26.81 | 47,278 | -0.38(-1.40%) |
Jul 06, 2006 | 27.19 | 27.33 | 27.12 | 27.19 | 58,470 | +0.04(+0.16%) |
Jul 05, 2006 | 27.17 | 27.24 | 27.00 | 27.15 | 63,266 | -0.22(-0.82%) |
Jul 03, 2006 | 27.30 | 27.37 | 27.25 | 27.37 | 159,880 | +0.18(+0.66%) |
Jun 30, 2006 | 27.28 | 27.34 | 27.15 | 27.19 | 230,913 | -0.04(-0.14%) |
Jun 29, 2006 | 26.74 | 27.24 | 26.71 | 27.23 | 177,695 | +0.70(+2.64%) |
Jun 28, 2006 | 26.53 | 26.55 | 26.36 | 26.53 | 37,229 | +0.04(+0.15%) |
Jun 27, 2006 | 26.82 | 26.86 | 26.46 | 26.49 | 38,371 | -0.33(-1.22%) |
Jun 26, 2006 | 26.68 | 26.82 | 26.62 | 26.82 | 106,891 | +0.14(+0.51%) |
Jun 23, 2006 | 26.53 | 26.84 | 26.52 | 26.68 | 90,446 | +0.04(+0.15%) |
Jun 22, 2006 | 26.68 | 26.68 | 26.51 | 26.64 | 99,811 | -0.15(-0.56%) |
Jun 21, 2006 | 26.53 | 26.89 | 26.53 | 26.79 | 64,637 | +0.35(+1.32%) |
Jun 20, 2006 | 26.49 | 26.60 | 26.39 | 26.44 | 58,698 | -0.02(-0.07%) |
Jun 19, 2006 | 26.75 | 26.81 | 26.35 | 26.46 | 45,680 | -0.28(-1.03%) |
Jun 16, 2006 | 26.80 | 26.80 | 26.61 | 26.73 | 68,063 | -0.07(-0.28%) |
Jun 15, 2006 | 26.33 | 26.86 | 26.30 | 26.81 | 197,566 | +0.64(+2.46%) |
Jun 14, 2006 | 25.86 | 26.17 | 25.86 | 26.16 | 134,527 | +0.27(+1.03%) |
Jun 13, 2006 | 25.99 | 26.29 | 25.90 | 25.90 | 171,528 | -0.20(-0.75%) |
Jun 12, 2006 | 26.58 | 26.62 | 26.09 | 26.09 | 51,618 | -0.47(-1.78%) |
Jun 09, 2006 | 26.77 | 26.89 | 26.55 | 26.57 | 50,476 | -0.14(-0.52%) |
Jun 08, 2006 | 26.65 | 26.77 | 26.09 | 26.71 | 152,114 | -0.15(-0.57%) |
Jun 07, 2006 | 27.10 | 27.26 | 26.84 | 26.86 | 127,219 | -0.21(-0.79%) |
Jun 06, 2006 | 27.28 | 27.28 | 26.84 | 27.08 | 128,132 | -0.14(-0.50%) |
Jun 05, 2006 | 27.72 | 27.72 | 27.16 | 27.21 | 179,066 | -0.57(-2.06%) |
Jun 02, 2006 | 27.93 | 27.93 | 27.64 | 27.78 | 72,403 | -0.01(-0.03%) |
Jun 01, 2006 | 27.46 | 27.79 | 27.45 | 27.79 | 111,687 | +0.38(+1.37%) |
May 31, 2006 | 27.22 | 27.43 | 27.22 | 27.42 | 187,516 | +0.26(+0.95%) |
May 30, 2006 | 27.56 | 27.56 | 27.16 | 27.16 | 51,846 | -0.45(-1.62%) |
May 26, 2006 | 27.59 | 27.61 | 27.48 | 27.61 | 43,167 | +0.15(+0.56%) |
May 25, 2006 | 27.40 | 27.45 | 27.26 | 27.45 | 75,143 | +0.19(+0.69%) |
May 24, 2006 | 27.25 | 27.36 | 26.89 | 27.26 | 95,243 | -0.04(-0.16%) |
May 23, 2006 | 27.56 | 27.67 | 27.27 | 27.31 | 161,250 | -0.07(-0.26%) |
May 22, 2006 | 27.29 | 27.47 | 27.13 | 27.38 | 121,052 | -0.12(-0.45%) |
May 19, 2006 | 27.40 | 27.58 | 27.25 | 27.50 | 72,631 | +0.10(+0.37%) |
May 18, 2006 | 27.74 | 27.75 | 27.37 | 27.40 | 77,427 | -0.20(-0.73%) |
May 17, 2006 | 27.99 | 28.09 | 27.57 | 27.60 | 243,475 | -0.59(-2.10%) |
May 16, 2006 | 28.36 | 28.37 | 28.13 | 28.19 | 81,539 | -0.05(-0.19%) |
May 15, 2006 | 28.08 | 28.25 | 27.96 | 28.24 | 134,984 | -0.04(-0.14%) |
May 12, 2006 | 28.55 | 28.59 | 28.25 | 28.28 | 190,714 | -0.46(-1.61%) |
May 11, 2006 | 29.00 | 29.00 | 28.66 | 28.75 | 121,052 | -0.26(-0.89%) |
May 10, 2006 | 29.02 | 29.08 | 28.93 | 29.01 | 232,740 | -0.04(-0.14%) |
May 09, 2006 | 28.99 | 29.05 | 28.96 | 29.05 | 99,811 | +0.04(+0.12%) |
May 08, 2006 | 29.08 | 29.08 | 28.96 | 29.01 | 86,335 | +0.00(+0.00%) |
May 05, 2006 | 28.90 | 29.06 | 28.87 | 29.01 | 74,458 | +0.32(+1.10%) |
May 04, 2006 | 28.59 | 28.77 | 28.59 | 28.70 | 122,879 | +0.27(+0.94%) |
May 03, 2006 | 28.41 | 28.47 | 28.33 | 28.43 | 131,101 | +0.02(+0.06%) |
May 02, 2006 | 28.25 | 28.41 | 28.19 | 28.41 | 79,026 | +0.21(+0.76%) |