Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 26.00 | 26.37 | 25.93 | 26.15 | 1,577,036 | -0.07(-0.27%) |
Apr 27, 2007 | 26.00 | 26.25 | 25.80 | 26.22 | 629,820 | -0.03(-0.11%) |
Apr 26, 2007 | 26.66 | 26.75 | 26.10 | 26.25 | 879,290 | -0.70(-2.60%) |
Apr 25, 2007 | 27.75 | 27.95 | 26.83 | 26.95 | 1,769,502 | -0.98(-3.51%) |
Apr 24, 2007 | 27.02 | 28.23 | 27.00 | 27.93 | 2,711,108 | +0.68(+2.50%) |
Apr 23, 2007 | 26.90 | 27.71 | 26.50 | 27.25 | 1,645,556 | +0.19(+0.70%) |
Apr 20, 2007 | 25.40 | 27.28 | 25.40 | 27.06 | 1,927,500 | +1.80(+7.13%) |
Apr 19, 2007 | 25.02 | 25.34 | 25.00 | 25.26 | 421,527 | +0.11(+0.44%) |
Apr 18, 2007 | 25.10 | 25.17 | 24.90 | 25.15 | 638,895 | -0.02(-0.08%) |
Apr 17, 2007 | 25.16 | 25.21 | 25.02 | 25.17 | 911,945 | -0.07(-0.28%) |
Apr 16, 2007 | 25.46 | 25.50 | 25.12 | 25.24 | 413,418 | -0.22(-0.86%) |
Apr 13, 2007 | 25.45 | 25.70 | 25.31 | 25.46 | 1,595,663 | -0.10(-0.39%) |
Apr 12, 2007 | 25.45 | 25.65 | 25.32 | 25.56 | 454,662 | -0.09(-0.35%) |
Apr 11, 2007 | 25.44 | 25.78 | 25.37 | 25.65 | 498,052 | +0.25(+0.98%) |
Apr 10, 2007 | 25.51 | 25.67 | 25.26 | 25.40 | 614,004 | -0.12(-0.47%) |
Apr 09, 2007 | 25.55 | 25.67 | 25.40 | 25.52 | 324,819 | -0.15(-0.58%) |
Apr 05, 2007 | 25.12 | 25.77 | 25.12 | 25.67 | 458,402 | +0.43(+1.70%) |
Apr 04, 2007 | 25.22 | 25.34 | 25.00 | 25.24 | 749,592 | +0.05(+0.20%) |
Apr 03, 2007 | 25.13 | 25.39 | 24.97 | 25.19 | 366,105 | +0.10(+0.40%) |
Apr 02, 2007 | 24.99 | 25.24 | 24.76 | 25.09 | 325,872 | +0.09(+0.36%) |
Mar 30, 2007 | 24.75 | 25.00 | 24.72 | 25.00 | 571,197 | +0.00(+0.00%) |
Mar 29, 2007 | 24.99 | 25.00 | 24.80 | 25.00 | 440,706 | -0.04(-0.16%) |
Mar 28, 2007 | 25.00 | 25.28 | 24.97 | 25.04 | 372,938 | -0.08(-0.32%) |
Mar 27, 2007 | 25.00 | 25.37 | 25.00 | 25.12 | 232,010 | -0.02(-0.08%) |
Mar 26, 2007 | 24.90 | 25.19 | 24.75 | 25.14 | 418,958 | +0.11(+0.44%) |
Mar 23, 2007 | 24.72 | 25.06 | 24.71 | 25.03 | 300,528 | +0.31(+1.25%) |
Mar 22, 2007 | 24.65 | 24.92 | 24.57 | 24.72 | 664,038 | -0.10(-0.40%) |
Mar 21, 2007 | 24.40 | 24.85 | 24.35 | 24.82 | 504,935 | +0.42(+1.72%) |
Mar 20, 2007 | 24.62 | 24.62 | 24.21 | 24.40 | 593,805 | -0.22(-0.89%) |
Mar 19, 2007 | 24.17 | 24.74 | 24.12 | 24.62 | 422,318 | +0.45(+1.86%) |
Mar 16, 2007 | 24.24 | 24.30 | 24.05 | 24.17 | 1,328,495 | +0.07(+0.29%) |
Mar 15, 2007 | 24.02 | 24.15 | 23.68 | 24.10 | 1,070,485 | +0.00(+0.00%) |
Mar 14, 2007 | 24.44 | 24.44 | 24.00 | 24.10 | 886,873 | -0.28(-1.15%) |
Mar 13, 2007 | 24.42 | 24.59 | 24.38 | 24.38 | 525,951 | -0.22(-0.89%) |
Mar 12, 2007 | 24.70 | 24.80 | 24.42 | 24.60 | 626,665 | -0.17(-0.69%) |
Mar 09, 2007 | 24.39 | 24.85 | 24.39 | 24.77 | 546,655 | +0.18(+0.73%) |
Mar 08, 2007 | 24.72 | 24.74 | 24.36 | 24.59 | 760,373 | -0.15(-0.61%) |
Mar 07, 2007 | 23.87 | 24.74 | 23.87 | 24.74 | 1,006,618 | +0.93(+3.91%) |
Mar 06, 2007 | 23.85 | 23.96 | 23.67 | 23.81 | 567,180 | +0.05(+0.21%) |
Mar 05, 2007 | 23.75 | 24.04 | 23.59 | 23.76 | 601,052 | -0.27(-1.12%) |
Mar 02, 2007 | 23.80 | 24.10 | 23.80 | 24.03 | 788,836 | +0.03(+0.13%) |
Mar 01, 2007 | 24.03 | 24.29 | 23.71 | 24.00 | 680,524 | -0.18(-0.74%) |
Feb 28, 2007 | 24.54 | 24.56 | 24.01 | 24.18 | 712,672 | -0.20(-0.82%) |
Feb 27, 2007 | 25.17 | 25.17 | 24.15 | 24.38 | 1,452,056 | -1.12(-4.39%) |
Feb 26, 2007 | 25.29 | 25.71 | 25.05 | 25.50 | 4,986,564 | +0.50(+2.00%) |
Feb 23, 2007 | 24.30 | 25.02 | 24.29 | 25.00 | 1,321,138 | +0.75(+3.09%) |
Feb 22, 2007 | 24.55 | 24.63 | 24.18 | 24.25 | 759,523 | -0.34(-1.38%) |
Feb 21, 2007 | 24.53 | 24.59 | 24.35 | 24.59 | 1,252,712 | +0.06(+0.24%) |
Feb 20, 2007 | 24.45 | 24.63 | 24.20 | 24.53 | 1,465,331 | -0.31(-1.25%) |
Feb 16, 2007 | 24.90 | 24.93 | 24.71 | 24.84 | 481,064 | -0.04(-0.16%) |
Feb 15, 2007 | 25.00 | 25.17 | 24.74 | 24.88 | 575,144 | -0.12(-0.48%) |
Feb 14, 2007 | 24.25 | 25.08 | 24.25 | 25.00 | 763,597 | +0.66(+2.71%) |
Feb 13, 2007 | 24.28 | 24.34 | 24.10 | 24.34 | 804,907 | -0.04(-0.16%) |
Feb 12, 2007 | 24.25 | 24.39 | 24.20 | 24.38 | 534,441 | +0.05(+0.21%) |
Feb 09, 2007 | 24.25 | 24.43 | 24.10 | 24.33 | 712,647 | -0.05(-0.21%) |
Feb 08, 2007 | 24.69 | 24.69 | 24.16 | 24.38 | 918,834 | -0.29(-1.18%) |
Feb 07, 2007 | 24.59 | 24.73 | 24.51 | 24.67 | 580,648 | +0.06(+0.24%) |
Feb 06, 2007 | 24.83 | 24.95 | 24.61 | 24.61 | 555,612 | -0.19(-0.77%) |
Feb 05, 2007 | 24.60 | 24.85 | 24.60 | 24.80 | 333,788 | +0.12(+0.49%) |
Feb 02, 2007 | 24.60 | 24.81 | 24.47 | 24.68 | 724,027 | -0.01(-0.04%) |
Feb 01, 2007 | 24.65 | 25.04 | 24.48 | 24.69 | 1,116,542 | -0.05(-0.20%) |
Jan 31, 2007 | 25.00 | 25.24 | 24.38 | 24.74 | 1,226,110 | -0.56(-2.21%) |
Jan 30, 2007 | 25.90 | 25.93 | 25.16 | 25.30 | 1,219,552 | -0.70(-2.69%) |
Jan 29, 2007 | 26.15 | 26.28 | 25.94 | 26.00 | 603,614 | -0.32(-1.22%) |
Jan 26, 2007 | 26.19 | 26.63 | 26.05 | 26.32 | 315,281 | +0.12(+0.46%) |
Jan 25, 2007 | 26.28 | 26.38 | 26.05 | 26.20 | 497,952 | -0.13(-0.49%) |
Jan 24, 2007 | 25.93 | 26.46 | 25.93 | 26.33 | 1,205,530 | +0.15(+0.57%) |
Jan 23, 2007 | 26.05 | 26.23 | 25.90 | 26.18 | 550,341 | +0.25(+0.96%) |
Jan 22, 2007 | 26.01 | 26.17 | 25.50 | 25.93 | 437,958 | -0.16(-0.61%) |
Jan 19, 2007 | 26.13 | 26.40 | 26.06 | 26.09 | 254,908 | -0.03(-0.11%) |
Jan 18, 2007 | 26.61 | 26.74 | 26.04 | 26.12 | 952,378 | -0.56(-2.10%) |
Jan 17, 2007 | 26.60 | 26.90 | 26.50 | 26.68 | 509,286 | +0.11(+0.41%) |
Jan 16, 2007 | 26.70 | 26.94 | 26.55 | 26.57 | 591,703 | -0.48(-1.77%) |
Jan 12, 2007 | 26.78 | 27.09 | 26.78 | 27.05 | 689,400 | +0.22(+0.82%) |
Jan 11, 2007 | 26.31 | 26.86 | 26.30 | 26.83 | 873,251 | +0.40(+1.51%) |
Jan 10, 2007 | 26.64 | 26.64 | 26.38 | 26.43 | 360,604 | -0.22(-0.83%) |
Jan 09, 2007 | 26.70 | 26.87 | 26.45 | 26.65 | 606,492 | -0.17(-0.63%) |
Jan 08, 2007 | 27.00 | 27.00 | 26.76 | 26.82 | 477,553 | -0.07(-0.26%) |
Jan 05, 2007 | 27.10 | 27.10 | 26.76 | 26.89 | 847,898 | -0.16(-0.59%) |
Jan 04, 2007 | 27.10 | 27.25 | 26.94 | 27.05 | 1,104,345 | +0.05(+0.19%) |
Jan 03, 2007 | 26.90 | 27.25 | 26.75 | 27.00 | 727,933 | +0.36(+1.35%) |
Dec 29, 2006 | 26.56 | 26.70 | 26.52 | 26.64 | 114,153 | -0.07(-0.26%) |
Dec 28, 2006 | 26.36 | 26.72 | 26.20 | 26.71 | 260,067 | +0.23(+0.87%) |
Dec 27, 2006 | 26.17 | 26.50 | 26.17 | 26.48 | 153,348 | +0.06(+0.23%) |
Dec 26, 2006 | 26.51 | 26.56 | 26.36 | 26.42 | 181,970 | +0.00(+0.00%) |
Dec 22, 2006 | 26.51 | 26.56 | 26.36 | 26.42 | 181,970 | -0.08(-0.30%) |
Dec 21, 2006 | 26.49 | 26.54 | 26.36 | 26.50 | 290,527 | +0.01(+0.04%) |
Dec 20, 2006 | 26.10 | 26.50 | 26.05 | 26.49 | 644,695 | +0.24(+0.91%) |
Dec 19, 2006 | 26.21 | 26.36 | 26.09 | 26.25 | 498,474 | +0.03(+0.11%) |
Dec 18, 2006 | 26.10 | 26.40 | 26.00 | 26.22 | 441,611 | +0.22(+0.85%) |
Dec 15, 2006 | 26.08 | 26.24 | 25.92 | 26.00 | 1,271,498 | -0.02(-0.08%) |
Dec 14, 2006 | 26.10 | 26.40 | 25.90 | 26.02 | 598,809 | -0.18(-0.69%) |
Dec 13, 2006 | 26.00 | 26.25 | 25.95 | 26.20 | 512,547 | +0.18(+0.69%) |
Dec 12, 2006 | 25.91 | 26.09 | 25.81 | 26.02 | 562,704 | +0.06(+0.23%) |
Dec 11, 2006 | 25.51 | 26.10 | 25.51 | 25.96 | 575,944 | +0.31(+1.21%) |
Dec 08, 2006 | 25.56 | 25.78 | 25.28 | 25.65 | 281,662 | +0.05(+0.20%) |
Dec 07, 2006 | 25.97 | 25.99 | 25.60 | 25.60 | 399,095 | -0.24(-0.93%) |
Dec 06, 2006 | 25.55 | 26.00 | 25.49 | 25.84 | 1,393,691 | +0.23(+0.90%) |
Dec 05, 2006 | 25.95 | 26.10 | 25.44 | 25.61 | 770,552 | -0.38(-1.46%) |
Dec 04, 2006 | 26.00 | 26.21 | 25.90 | 25.99 | 615,516 | +0.08(+0.31%) |
Dec 01, 2006 | 25.83 | 26.05 | 25.51 | 25.91 | 749,718 | +0.13(+0.50%) |
Nov 30, 2006 | 25.00 | 25.79 | 25.00 | 25.78 | 907,207 | +0.68(+2.71%) |
Nov 29, 2006 | 25.07 | 25.22 | 24.84 | 25.10 | 1,014,224 | -0.33(-1.30%) |
Nov 28, 2006 | 24.25 | 25.51 | 24.04 | 25.43 | 1,730,265 | +0.90(+3.67%) |
Nov 27, 2006 | 24.70 | 24.70 | 24.30 | 24.53 | 1,135,898 | -0.03(-0.12%) |
Nov 24, 2006 | 24.65 | 24.78 | 24.55 | 24.56 | 487,068 | +0.36(+1.49%) |
Nov 22, 2006 | 24.17 | 24.45 | 24.00 | 24.20 | 552,485 | +0.23(+0.96%) |
Nov 21, 2006 | 23.47 | 24.25 | 23.46 | 23.97 | 1,154,003 | +0.47(+2.00%) |
Nov 20, 2006 | 23.46 | 23.63 | 23.41 | 23.50 | 382,673 | -0.02(-0.09%) |
Nov 17, 2006 | 23.56 | 23.56 | 23.34 | 23.52 | 285,772 | -0.02(-0.08%) |
Nov 16, 2006 | 23.43 | 23.66 | 23.34 | 23.54 | 639,789 | +0.03(+0.13%) |
Nov 15, 2006 | 23.67 | 23.69 | 23.30 | 23.51 | 503,059 | -0.11(-0.47%) |
Nov 14, 2006 | 23.84 | 23.90 | 23.37 | 23.62 | 599,686 | -0.19(-0.80%) |
Nov 13, 2006 | 23.86 | 23.88 | 23.72 | 23.81 | 442,864 | +0.09(+0.38%) |
Nov 10, 2006 | 23.82 | 23.90 | 23.61 | 23.72 | 904,204 | +0.07(+0.30%) |
Nov 09, 2006 | 23.90 | 23.94 | 23.65 | 23.65 | 256,438 | -0.14(-0.59%) |
Nov 08, 2006 | 23.67 | 23.79 | 23.50 | 23.79 | 589,203 | +0.22(+0.93%) |
Nov 07, 2006 | 23.47 | 23.70 | 23.45 | 23.57 | 600,807 | +0.19(+0.81%) |
Nov 06, 2006 | 23.25 | 23.41 | 23.16 | 23.38 | 428,918 | +0.18(+0.78%) |
Nov 03, 2006 | 23.21 | 23.30 | 23.03 | 23.20 | 548,729 | +0.02(+0.09%) |
Nov 02, 2006 | 23.20 | 23.35 | 22.83 | 23.18 | 941,886 | +0.16(+0.70%) |
Nov 01, 2006 | 23.50 | 23.58 | 22.78 | 23.02 | 1,425,932 | -0.55(-2.33%) |
Oct 31, 2006 | 23.95 | 24.05 | 23.51 | 23.57 | 988,604 | -0.12(-0.51%) |
Oct 30, 2006 | 23.51 | 23.78 | 23.50 | 23.69 | 443,633 | +0.19(+0.81%) |
Oct 27, 2006 | 23.65 | 23.70 | 23.47 | 23.50 | 325,656 | -0.28(-1.18%) |
Oct 26, 2006 | 23.96 | 23.96 | 23.38 | 23.78 | 3,725,558 | +0.03(+0.13%) |
Oct 25, 2006 | 24.06 | 24.10 | 23.65 | 23.75 | 526,029 | -0.41(-1.70%) |
Oct 24, 2006 | 23.99 | 24.23 | 23.88 | 24.16 | 389,916 | +0.14(+0.58%) |
Oct 23, 2006 | 23.90 | 24.04 | 23.67 | 24.02 | 429,959 | +0.03(+0.13%) |
Oct 20, 2006 | 23.54 | 23.99 | 23.33 | 23.99 | 604,584 | +0.66(+2.83%) |
Oct 19, 2006 | 23.25 | 23.50 | 23.12 | 23.33 | 423,332 | -0.12(-0.51%) |
Oct 18, 2006 | 23.00 | 23.66 | 22.99 | 23.45 | 654,307 | +0.51(+2.22%) |
Oct 17, 2006 | 22.95 | 23.02 | 22.78 | 22.94 | 536,073 | +0.06(+0.26%) |
Oct 16, 2006 | 23.08 | 23.14 | 22.80 | 22.88 | 482,338 | -0.09(-0.39%) |
Oct 13, 2006 | 22.81 | 23.09 | 22.81 | 22.97 | 578,469 | +0.06(+0.26%) |
Oct 12, 2006 | 23.12 | 23.12 | 22.81 | 22.91 | 392,552 | -0.07(-0.30%) |
Oct 11, 2006 | 22.91 | 23.05 | 22.78 | 22.98 | 729,712 | -0.10(-0.43%) |
Oct 10, 2006 | 23.15 | 23.15 | 22.76 | 23.08 | 498,707 | +0.11(+0.48%) |
Oct 09, 2006 | 23.06 | 23.22 | 22.91 | 22.97 | 499,826 | +0.00(+0.00%) |
Oct 06, 2006 | 23.06 | 23.22 | 22.91 | 22.97 | 499,826 | -0.09(-0.39%) |
Oct 05, 2006 | 23.43 | 23.45 | 22.99 | 23.06 | 597,002 | -0.15(-0.65%) |
Oct 04, 2006 | 23.37 | 23.50 | 23.11 | 23.21 | 481,833 | -0.11(-0.47%) |
Oct 03, 2006 | 23.63 | 23.80 | 23.14 | 23.32 | 1,013,449 | -0.40(-1.69%) |
Oct 02, 2006 | 23.61 | 23.72 | 23.33 | 23.72 | 638,897 | +0.00(+0.00%) |
Sep 29, 2006 | 23.66 | 23.84 | 23.50 | 23.72 | 622,631 | -0.02(-0.08%) |
Sep 28, 2006 | 23.60 | 23.95 | 23.51 | 23.74 | 424,599 | +0.31(+1.32%) |
Sep 27, 2006 | 23.82 | 23.89 | 23.25 | 23.43 | 779,694 | -0.29(-1.22%) |
Sep 26, 2006 | 24.45 | 24.50 | 23.71 | 23.72 | 665,961 | -0.65(-2.67%) |
Sep 25, 2006 | 24.79 | 24.95 | 24.13 | 24.37 | 673,000 | -0.54(-2.17%) |
Sep 22, 2006 | 24.97 | 24.97 | 24.70 | 24.91 | 1,047,531 | +0.05(+0.20%) |
Sep 21, 2006 | 24.85 | 25.00 | 24.71 | 24.86 | 1,005,485 | +0.04(+0.16%) |
Sep 20, 2006 | 24.55 | 24.94 | 24.55 | 24.82 | 488,153 | +0.21(+0.85%) |
Sep 19, 2006 | 24.80 | 24.95 | 24.56 | 24.61 | 416,707 | -0.26(-1.05%) |
Sep 18, 2006 | 24.52 | 25.05 | 24.52 | 24.87 | 406,722 | +0.24(+0.97%) |
Sep 15, 2006 | 24.55 | 25.00 | 24.49 | 24.63 | 1,703,206 | +0.03(+0.12%) |
Sep 14, 2006 | 24.11 | 24.78 | 24.11 | 24.60 | 460,335 | +0.28(+1.15%) |
Sep 13, 2006 | 24.01 | 24.38 | 24.00 | 24.32 | 495,370 | +0.22(+0.91%) |
Sep 12, 2006 | 24.19 | 24.19 | 23.96 | 24.10 | 573,351 | +0.10(+0.42%) |
Sep 11, 2006 | 23.71 | 24.21 | 23.66 | 24.00 | 383,958 | +0.24(+1.01%) |
Sep 08, 2006 | 23.55 | 23.86 | 23.54 | 23.76 | 651,267 | +0.17(+0.72%) |
Sep 07, 2006 | 23.68 | 23.75 | 23.50 | 23.59 | 652,445 | -0.17(-0.72%) |
Sep 06, 2006 | 23.84 | 23.84 | 23.45 | 23.76 | 499,567 | -0.08(-0.34%) |
Sep 05, 2006 | 24.25 | 24.30 | 23.65 | 23.84 | 482,439 | -0.48(-1.97%) |
Sep 01, 2006 | 24.25 | 24.48 | 24.20 | 24.32 | 170,486 | +0.04(+0.16%) |
Aug 31, 2006 | 24.23 | 24.49 | 24.20 | 24.28 | 431,765 | +0.05(+0.21%) |
Aug 30, 2006 | 24.33 | 24.33 | 24.06 | 24.23 | 822,616 | -0.17(-0.70%) |
Aug 29, 2006 | 24.34 | 24.59 | 24.34 | 24.40 | 846,336 | -0.09(-0.37%) |
Aug 28, 2006 | 24.44 | 24.62 | 24.43 | 24.49 | 235,786 | +0.10(+0.41%) |
Aug 25, 2006 | 24.49 | 24.50 | 24.30 | 24.39 | 257,769 | -0.15(-0.61%) |
Aug 24, 2006 | 24.35 | 24.64 | 24.33 | 24.54 | 371,857 | +0.04(+0.16%) |
Aug 23, 2006 | 24.04 | 24.64 | 24.04 | 24.50 | 360,897 | +0.35(+1.45%) |
Aug 22, 2006 | 24.23 | 24.38 | 24.03 | 24.15 | 419,656 | -0.24(-0.98%) |
Aug 21, 2006 | 24.70 | 24.70 | 24.12 | 24.39 | 352,242 | -0.46(-1.85%) |
Aug 18, 2006 | 24.75 | 24.91 | 24.26 | 24.85 | 633,837 | -0.05(-0.20%) |
Aug 17, 2006 | 24.31 | 24.96 | 24.29 | 24.90 | 466,584 | +0.27(+1.10%) |
Aug 16, 2006 | 24.40 | 24.74 | 24.40 | 24.63 | 372,251 | +0.09(+0.37%) |
Aug 15, 2006 | 24.11 | 24.55 | 24.11 | 24.54 | 507,787 | +0.53(+2.21%) |
Aug 14, 2006 | 24.17 | 24.17 | 23.89 | 24.01 | 282,186 | -0.13(-0.54%) |
Aug 11, 2006 | 24.01 | 24.20 | 24.01 | 24.14 | 229,649 | +0.03(+0.12%) |
Aug 10, 2006 | 24.35 | 24.39 | 24.06 | 24.11 | 647,850 | -0.24(-0.99%) |
Aug 09, 2006 | 24.20 | 24.42 | 24.08 | 24.35 | 657,696 | +0.25(+1.04%) |
Aug 08, 2006 | 23.80 | 24.23 | 23.80 | 24.10 | 534,049 | +0.07(+0.29%) |
Aug 07, 2006 | 24.08 | 24.23 | 23.75 | 24.03 | 192,382 | +0.00(+0.00%) |
Aug 04, 2006 | 24.08 | 24.23 | 23.75 | 24.03 | 192,382 | -0.02(-0.08%) |
Aug 03, 2006 | 24.25 | 24.30 | 24.01 | 24.05 | 244,796 | -0.27(-1.11%) |
Aug 02, 2006 | 23.67 | 24.36 | 23.59 | 24.32 | 1,144,166 | +0.72(+3.05%) |
Aug 01, 2006 | 23.35 | 23.64 | 23.26 | 23.60 | 208,769 | +0.26(+1.11%) |
Jul 31, 2006 | 23.46 | 23.80 | 23.34 | 23.34 | 387,228 | -0.63(-2.63%) |
Jul 28, 2006 | 23.45 | 23.97 | 23.45 | 23.97 | 1,269,363 | +0.48(+2.04%) |
Jul 27, 2006 | 23.33 | 23.86 | 23.33 | 23.49 | 287,618 | +0.05(+0.21%) |
Jul 26, 2006 | 23.08 | 23.45 | 23.08 | 23.44 | 398,087 | +0.32(+1.38%) |
Jul 25, 2006 | 23.37 | 23.37 | 23.02 | 23.12 | 545,412 | -0.18(-0.77%) |
Jul 24, 2006 | 23.40 | 23.40 | 23.05 | 23.30 | 222,880 | -0.14(-0.60%) |
Jul 21, 2006 | 23.40 | 23.49 | 23.07 | 23.44 | 1,726,916 | +0.23(+0.99%) |
Jul 20, 2006 | 23.00 | 23.28 | 22.76 | 23.21 | 423,041 | +0.22(+0.96%) |
Jul 19, 2006 | 22.43 | 23.00 | 22.35 | 22.99 | 594,615 | +0.62(+2.77%) |
Jul 18, 2006 | 22.75 | 22.78 | 22.25 | 22.37 | 766,540 | -0.51(-2.23%) |
Jul 17, 2006 | 22.90 | 23.15 | 22.72 | 22.88 | 353,641 | -0.14(-0.61%) |
Jul 14, 2006 | 22.91 | 23.12 | 22.80 | 23.02 | 300,688 | +0.01(+0.04%) |
Jul 13, 2006 | 23.09 | 23.24 | 22.95 | 23.01 | 549,490 | -0.05(-0.22%) |
Jul 12, 2006 | 23.70 | 23.70 | 23.04 | 23.06 | 206,023 | -0.69(-2.91%) |
Jul 11, 2006 | 23.68 | 24.03 | 23.67 | 23.75 | 669,539 | +0.06(+0.25%) |
Jul 10, 2006 | 23.80 | 23.99 | 23.51 | 23.69 | 143,149 | -0.31(-1.29%) |
Jul 07, 2006 | 23.61 | 24.00 | 23.34 | 24.00 | 311,572 | +0.39(+1.65%) |
Jul 06, 2006 | 23.00 | 23.75 | 23.00 | 23.61 | 428,889 | +0.61(+2.65%) |
Jul 05, 2006 | 23.28 | 23.47 | 23.00 | 23.00 | 555,554 | -0.06(-0.26%) |
Jul 03, 2006 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 23.02 | 23.28 | 23.00 | 23.06 | 305,421 | -0.01(-0.04%) |
Jun 29, 2006 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | +0.30(+1.32%) |
Jun 28, 2006 | 22.89 | 22.98 | 22.63 | 22.77 | 618,079 | -0.13(-0.57%) |
Jun 27, 2006 | 22.80 | 23.04 | 22.79 | 22.90 | 432,204 | -0.24(-1.04%) |
Jun 23, 2006 | 23.05 | 23.16 | 22.77 | 23.14 | 238,008 | +0.11(+0.48%) |
Jun 22, 2006 | 23.11 | 23.36 | 23.03 | 23.03 | 477,947 | -0.28(-1.20%) |
Jun 21, 2006 | 22.88 | 23.34 | 22.84 | 23.31 | 461,682 | +0.43(+1.88%) |
Jun 20, 2006 | 23.33 | 23.33 | 22.76 | 22.88 | 372,703 | -0.31(-1.34%) |
Jun 19, 2006 | 23.31 | 23.40 | 23.18 | 23.19 | 236,485 | -0.20(-0.86%) |
Jun 16, 2006 | 23.89 | 23.99 | 23.37 | 23.39 | 1,133,539 | -0.60(-2.50%) |
Jun 15, 2006 | 23.86 | 24.10 | 23.85 | 23.99 | 358,107 | -0.01(-0.04%) |
Jun 14, 2006 | 23.98 | 24.25 | 23.66 | 24.00 | 488,702 | -0.03(-0.12%) |
Jun 13, 2006 | 23.16 | 24.54 | 23.16 | 24.03 | 976,481 | +0.34(+1.44%) |
Jun 12, 2006 | 24.00 | 24.38 | 23.33 | 23.69 | 997,878 | -0.29(-1.21%) |
Jun 09, 2006 | 23.75 | 24.24 | 23.63 | 23.98 | 533,197 | +0.38(+1.61%) |
Jun 08, 2006 | 23.60 | 23.80 | 23.15 | 23.60 | 464,579 | -0.06(-0.25%) |
Jun 07, 2006 | 23.35 | 23.82 | 23.20 | 23.66 | 781,715 | +0.09(+0.38%) |
Jun 06, 2006 | 23.36 | 23.66 | 23.20 | 23.57 | 402,829 | +0.19(+0.81%) |
Jun 05, 2006 | 23.49 | 23.66 | 23.35 | 23.38 | 276,451 | +0.00(+0.00%) |
Jun 02, 2006 | 23.39 | 23.75 | 23.34 | 23.38 | 460,176 | -0.01(-0.04%) |
Jun 01, 2006 | 23.15 | 23.96 | 23.15 | 23.39 | 424,254 | +0.09(+0.39%) |
May 31, 2006 | 23.71 | 24.04 | 23.11 | 23.30 | 719,199 | -0.35(-1.48%) |
May 30, 2006 | 24.06 | 24.18 | 23.61 | 23.65 | 537,413 | -0.60(-2.47%) |
May 26, 2006 | 24.38 | 24.38 | 23.95 | 24.25 | 239,908 | +0.00(+0.00%) |
May 25, 2006 | 23.55 | 24.25 | 23.48 | 24.25 | 472,450 | +0.80(+3.41%) |
May 24, 2006 | 24.51 | 24.55 | 23.39 | 23.45 | 634,803 | -1.16(-4.71%) |
May 23, 2006 | 24.62 | 24.68 | 24.44 | 24.61 | 367,083 | -0.14(-0.57%) |
May 22, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
May 19, 2006 | 24.60 | 25.00 | 24.53 | 24.75 | 535,653 | +0.14(+0.57%) |
May 18, 2006 | 24.51 | 24.74 | 24.45 | 24.61 | 832,213 | +0.11(+0.45%) |
May 17, 2006 | 24.50 | 24.69 | 24.31 | 24.50 | 739,068 | +0.04(+0.16%) |
May 16, 2006 | 24.95 | 24.97 | 24.32 | 24.46 | 766,903 | -0.34(-1.37%) |
May 15, 2006 | 23.85 | 24.95 | 23.75 | 24.80 | 1,482,579 | +0.95(+3.98%) |
May 12, 2006 | 23.45 | 23.85 | 23.32 | 23.85 | 390,100 | +0.30(+1.27%) |
May 11, 2006 | 23.79 | 23.87 | 23.50 | 23.55 | 330,331 | -0.24(-1.01%) |
May 10, 2006 | 23.55 | 23.94 | 23.55 | 23.79 | 438,006 | +0.17(+0.72%) |
May 09, 2006 | 23.69 | 23.89 | 23.54 | 23.62 | 384,463 | -0.21(-0.88%) |
May 08, 2006 | 23.36 | 23.83 | 23.36 | 23.83 | 628,421 | +0.42(+1.79%) |
May 05, 2006 | 23.40 | 23.49 | 23.25 | 23.41 | 500,708 | -0.03(-0.13%) |
May 04, 2006 | 23.46 | 23.50 | 23.31 | 23.44 | 315,795 | -0.02(-0.09%) |
May 03, 2006 | 23.30 | 23.60 | 23.16 | 23.46 | 579,474 | +0.18(+0.77%) |
May 02, 2006 | 23.74 | 23.74 | 23.16 | 23.28 | 267,197 | -0.37(-1.56%) |