Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.45 | 30.45 | 29.56 | 29.56 | 80,215 | -0.88(-2.88%) |
Apr 27, 2007 | 30.13 | 30.72 | 29.92 | 30.44 | 117,291 | -0.14(-0.45%) |
Apr 26, 2007 | 31.16 | 31.17 | 30.57 | 30.58 | 91,476 | -0.58(-1.85%) |
Apr 25, 2007 | 30.53 | 31.16 | 30.53 | 31.16 | 85,759 | +0.77(+2.53%) |
Apr 24, 2007 | 30.60 | 30.74 | 30.25 | 30.39 | 86,972 | -0.15(-0.49%) |
Apr 23, 2007 | 30.73 | 30.89 | 30.48 | 30.54 | 125,780 | -0.25(-0.81%) |
Apr 20, 2007 | 30.50 | 31.14 | 30.50 | 30.79 | 97,713 | +0.57(+1.87%) |
Apr 19, 2007 | 30.27 | 30.42 | 29.58 | 30.22 | 109,148 | -0.34(-1.11%) |
Apr 18, 2007 | 30.94 | 31.01 | 30.56 | 30.56 | 126,300 | -0.54(-1.73%) |
Apr 17, 2007 | 30.69 | 31.17 | 30.59 | 31.10 | 118,504 | -0.23(-0.74%) |
Apr 16, 2007 | 31.17 | 31.39 | 30.67 | 31.33 | 130,458 | +0.18(+0.59%) |
Apr 13, 2007 | 31.31 | 31.40 | 30.57 | 31.15 | 102,391 | -0.04(-0.13%) |
Apr 12, 2007 | 30.82 | 31.26 | 30.25 | 31.19 | 174,984 | +0.51(+1.66%) |
Apr 11, 2007 | 30.74 | 31.06 | 30.59 | 30.68 | 93,382 | -0.43(-1.39%) |
Apr 10, 2007 | 31.11 | 31.40 | 30.94 | 31.11 | 209,981 | +0.46(+1.49%) |
Apr 09, 2007 | 30.01 | 30.88 | 30.01 | 30.65 | 139,640 | +1.04(+3.51%) |
Apr 05, 2007 | 29.62 | 29.87 | 29.53 | 29.62 | 128,899 | +0.06(+0.22%) |
Apr 04, 2007 | 29.52 | 29.55 | 29.35 | 29.55 | 97,713 | +0.14(+0.49%) |
Apr 03, 2007 | 29.15 | 29.44 | 29.15 | 29.41 | 144,665 | +0.27(+0.93%) |
Apr 02, 2007 | 29.10 | 29.40 | 28.99 | 29.14 | 129,938 | +0.07(+0.26%) |
Mar 30, 2007 | 29.12 | 29.29 | 28.99 | 29.06 | 71,033 | +0.03(+0.10%) |
Mar 29, 2007 | 29.00 | 29.15 | 28.86 | 29.03 | 127,859 | +0.46(+1.62%) |
Mar 28, 2007 | 28.86 | 29.14 | 28.56 | 28.57 | 108,455 | -0.26(-0.90%) |
Mar 27, 2007 | 29.06 | 29.17 | 28.34 | 28.83 | 118,504 | -0.43(-1.48%) |
Mar 26, 2007 | 29.43 | 29.67 | 28.62 | 29.26 | 128,379 | -0.13(-0.45%) |
Mar 23, 2007 | 29.20 | 29.44 | 29.14 | 29.40 | 58,732 | +0.25(+0.87%) |
Mar 22, 2007 | 29.58 | 29.58 | 28.86 | 29.14 | 137,042 | +0.40(+1.39%) |
Mar 21, 2007 | 27.94 | 28.84 | 27.94 | 28.74 | 158,698 | +0.67(+2.38%) |
Mar 20, 2007 | 27.13 | 28.54 | 27.13 | 28.07 | 397,439 | +0.40(+1.46%) |
Mar 19, 2007 | 27.18 | 27.69 | 27.18 | 27.67 | 96,847 | +0.71(+2.63%) |
Mar 16, 2007 | 27.14 | 27.33 | 26.85 | 26.96 | 81,428 | -0.27(-1.00%) |
Mar 15, 2007 | 26.98 | 27.24 | 26.83 | 27.23 | 87,318 | +0.45(+1.68%) |
Mar 14, 2007 | 26.27 | 26.87 | 26.18 | 26.78 | 190,230 | +0.03(+0.11%) |
Mar 13, 2007 | 27.54 | 27.47 | 26.75 | 26.75 | 165,455 | -0.79(-2.87%) |
Mar 12, 2007 | 27.47 | 27.72 | 27.37 | 27.54 | 119,543 | +0.24(+0.87%) |
Mar 09, 2007 | 27.31 | 27.47 | 27.19 | 27.31 | 95,808 | +0.46(+1.70%) |
Mar 08, 2007 | 26.58 | 27.12 | 26.58 | 26.85 | 229,385 | +0.65(+2.47%) |
Mar 07, 2007 | 26.38 | 26.38 | 26.15 | 26.20 | 88,531 | -0.29(-1.09%) |
Mar 06, 2007 | 26.18 | 26.55 | 26.04 | 26.49 | 162,683 | +0.95(+3.73%) |
Mar 05, 2007 | 25.97 | 26.06 | 25.36 | 25.54 | 342,518 | -1.23(-4.59%) |
Mar 02, 2007 | 26.61 | 26.87 | 26.61 | 26.77 | 169,093 | -0.10(-0.37%) |
Mar 01, 2007 | 26.70 | 27.29 | 26.30 | 26.87 | 211,498 | -0.92(-3.30%) |
Feb 28, 2007 | 27.21 | 27.86 | 27.20 | 27.79 | 189,883 | +1.12(+4.20%) |
Feb 27, 2007 | 28.76 | 28.76 | 25.98 | 26.67 | 417,709 | -2.71(-9.23%) |
Feb 26, 2007 | 29.29 | 29.38 | 29.15 | 29.38 | 197,941 | +0.47(+1.62%) |
Feb 23, 2007 | 28.98 | 29.09 | 28.91 | 28.91 | 102,911 | -0.03(-0.10%) |
Feb 22, 2007 | 29.19 | 29.25 | 28.89 | 28.94 | 134,616 | +0.07(+0.24%) |
Feb 21, 2007 | 28.93 | 29.21 | 28.86 | 28.87 | 109,841 | -0.17(-0.60%) |
Feb 20, 2007 | 28.92 | 29.23 | 28.92 | 29.04 | 134,616 | -0.01(-0.04%) |
Feb 16, 2007 | 29.30 | 29.42 | 28.89 | 29.06 | 172,038 | -0.25(-0.85%) |
Feb 15, 2007 | 29.32 | 29.79 | 29.15 | 29.30 | 108,802 | +0.14(+0.48%) |
Feb 14, 2007 | 29.14 | 29.38 | 29.09 | 29.17 | 119,982 | +0.18(+0.62%) |
Feb 13, 2007 | 28.72 | 29.26 | 28.72 | 28.99 | 156,001 | +0.59(+2.07%) |
Feb 12, 2007 | 28.86 | 28.86 | 28.40 | 28.40 | 156,907 | -0.53(-1.84%) |
Feb 09, 2007 | 29.04 | 29.51 | 28.91 | 28.93 | 152,115 | -0.39(-1.32%) |
Feb 08, 2007 | 29.04 | 29.42 | 28.87 | 29.32 | 147,610 | -0.36(-1.21%) |
Feb 07, 2007 | 29.64 | 30.01 | 29.61 | 29.67 | 370,412 | -0.06(-0.19%) |
Feb 06, 2007 | 29.90 | 30.16 | 29.70 | 29.73 | 139,121 | +0.16(+0.53%) |
Feb 05, 2007 | 29.47 | 29.60 | 29.44 | 29.58 | 82,121 | +0.18(+0.63%) |
Feb 02, 2007 | 29.49 | 29.52 | 29.35 | 29.39 | 92,169 | +0.06(+0.22%) |
Feb 01, 2007 | 29.49 | 29.61 | 29.28 | 29.33 | 126,127 | +0.21(+0.73%) |
Jan 31, 2007 | 29.06 | 29.21 | 28.51 | 29.11 | 109,841 | -0.01(-0.02%) |
Jan 30, 2007 | 28.86 | 29.19 | 28.72 | 29.12 | 83,160 | +0.26(+0.90%) |
Jan 29, 2007 | 29.12 | 29.12 | 28.72 | 28.86 | 82,294 | -0.31(-1.05%) |
Jan 26, 2007 | 29.44 | 29.44 | 28.63 | 29.17 | 164,762 | +0.13(+0.46%) |
Jan 25, 2007 | 30.10 | 30.10 | 28.90 | 29.03 | 153,327 | -1.11(-3.68%) |
Jan 24, 2007 | 30.01 | 30.35 | 29.51 | 30.14 | 141,893 | +0.19(+0.64%) |
Jan 23, 2007 | 28.86 | 29.95 | 28.86 | 29.95 | 120,409 | +0.65(+2.23%) |
Jan 22, 2007 | 29.15 | 29.70 | 28.95 | 29.30 | 105,510 | +0.12(+0.42%) |
Jan 19, 2007 | 28.57 | 29.18 | 28.57 | 29.18 | 92,169 | +0.65(+2.27%) |
Jan 18, 2007 | 29.44 | 29.58 | 28.33 | 28.53 | 153,501 | -0.58(-1.99%) |
Jan 17, 2007 | 28.29 | 29.28 | 28.14 | 29.11 | 185,032 | +0.71(+2.51%) |
Jan 16, 2007 | 28.86 | 28.98 | 28.40 | 28.40 | 146,051 | -0.01(-0.02%) |
Jan 12, 2007 | 27.99 | 28.83 | 27.72 | 28.40 | 208,595 | +0.47(+1.67%) |
Jan 11, 2007 | 27.49 | 28.28 | 27.27 | 27.94 | 316,877 | +0.84(+3.09%) |
Jan 10, 2007 | 27.46 | 27.47 | 27.01 | 27.10 | 277,895 | -0.55(-2.00%) |
Jan 09, 2007 | 27.11 | 27.98 | 27.09 | 27.65 | 348,236 | -0.91(-3.17%) |
Jan 08, 2007 | 27.99 | 28.57 | 27.86 | 28.56 | 259,011 | +0.63(+2.27%) |
Jan 05, 2007 | 28.52 | 28.65 | 27.19 | 27.92 | 666,499 | -1.45(-4.93%) |
Jan 04, 2007 | 30.13 | 30.13 | 29.21 | 29.37 | 255,026 | -1.26(-4.13%) |
Jan 03, 2007 | 31.20 | 31.40 | 30.45 | 30.64 | 235,275 | -0.42(-1.34%) |
Dec 29, 2006 | 30.83 | 31.14 | 30.71 | 31.05 | 124,394 | +0.22(+0.71%) |
Dec 28, 2006 | 30.65 | 30.97 | 30.65 | 30.83 | 196,294 | +0.42(+1.38%) |
Dec 27, 2006 | 30.04 | 30.48 | 30.04 | 30.41 | 182,087 | +0.63(+2.12%) |
Dec 26, 2006 | 29.74 | 29.92 | 29.71 | 29.78 | 119,023 | -0.10(-0.35%) |
Dec 22, 2006 | 29.87 | 30.01 | 29.73 | 29.89 | 94,075 | +0.03(+0.12%) |
Dec 21, 2006 | 29.82 | 29.85 | 29.29 | 29.85 | 167,534 | +0.02(+0.06%) |
Dec 20, 2006 | 29.77 | 30.01 | 29.61 | 29.84 | 172,732 | +0.28(+0.96%) |
Dec 19, 2006 | 30.29 | 30.29 | 29.26 | 29.55 | 268,540 | -3.41(-10.33%) |
Dec 18, 2006 | 33.16 | 33.18 | 32.69 | 32.96 | 332,123 | +0.10(+0.32%) |
Dec 15, 2006 | 32.78 | 32.89 | 32.73 | 32.85 | 222,282 | +0.20(+0.60%) |
Dec 14, 2006 | 32.16 | 32.70 | 32.15 | 32.66 | 248,789 | +0.50(+1.56%) |
Dec 13, 2006 | 32.01 | 32.27 | 32.01 | 32.16 | 240,300 | +0.00(+0.00%) |
Dec 12, 2006 | 32.36 | 32.49 | 32.01 | 32.16 | 373,530 | +0.24(+0.74%) |
Dec 11, 2006 | 32.09 | 32.13 | 31.69 | 31.92 | 259,011 | -0.27(-0.83%) |
Dec 08, 2006 | 32.18 | 32.27 | 32.05 | 32.18 | 75,191 | +0.29(+0.92%) |
Dec 07, 2006 | 32.24 | 32.44 | 31.87 | 31.89 | 104,124 | +0.23(+0.71%) |
Dec 06, 2006 | 31.51 | 31.80 | 31.46 | 31.66 | 163,722 | -0.22(-0.69%) |
Dec 05, 2006 | 31.75 | 32.27 | 31.75 | 31.88 | 198,026 | +0.38(+1.21%) |
Dec 04, 2006 | 31.11 | 31.54 | 31.11 | 31.50 | 88,878 | +0.35(+1.13%) |
Dec 01, 2006 | 30.71 | 31.24 | 30.70 | 31.15 | 84,720 | +0.21(+0.67%) |
Nov 30, 2006 | 30.85 | 30.99 | 30.69 | 30.94 | 68,607 | +0.09(+0.30%) |
Nov 29, 2006 | 30.58 | 30.85 | 30.43 | 30.85 | 180,355 | +0.73(+2.43%) |
Nov 28, 2006 | 29.73 | 30.13 | 29.62 | 30.12 | 71,726 | +0.39(+1.32%) |
Nov 27, 2006 | 30.37 | 30.85 | 29.59 | 29.73 | 137,561 | -0.65(-2.13%) |
Nov 24, 2006 | 30.22 | 30.49 | 30.22 | 30.37 | 50,069 | -0.14(-0.47%) |
Nov 22, 2006 | 30.30 | 30.52 | 30.19 | 30.52 | 95,288 | +0.49(+1.63%) |
Nov 21, 2006 | 30.13 | 30.30 | 30.01 | 30.03 | 60,118 | +0.10(+0.33%) |
Nov 20, 2006 | 29.26 | 30.01 | 29.26 | 29.93 | 80,562 | +0.74(+2.53%) |
Nov 17, 2006 | 28.94 | 29.38 | 28.72 | 29.19 | 137,735 | -0.49(-1.65%) |
Nov 16, 2006 | 29.70 | 30.08 | 29.63 | 29.68 | 132,191 | -0.55(-1.81%) |
Nov 15, 2006 | 30.53 | 30.55 | 30.14 | 30.23 | 87,145 | -0.42(-1.37%) |
Nov 14, 2006 | 30.21 | 30.68 | 30.21 | 30.65 | 126,473 | +0.46(+1.53%) |
Nov 13, 2006 | 30.45 | 30.53 | 30.01 | 30.19 | 82,814 | -0.53(-1.73%) |
Nov 10, 2006 | 30.82 | 31.04 | 30.60 | 30.72 | 150,036 | +0.01(+0.04%) |
Nov 09, 2006 | 30.79 | 31.11 | 30.61 | 30.71 | 85,413 | +0.11(+0.36%) |
Nov 08, 2006 | 29.68 | 30.75 | 29.57 | 30.60 | 87,665 | +0.73(+2.43%) |
Nov 07, 2006 | 29.74 | 30.01 | 29.73 | 29.87 | 85,066 | +0.43(+1.45%) |
Nov 06, 2006 | 28.89 | 29.75 | 28.89 | 29.44 | 108,109 | +0.73(+2.53%) |
Nov 03, 2006 | 28.66 | 28.77 | 28.58 | 28.72 | 74,671 | +0.15(+0.53%) |
Nov 02, 2006 | 28.61 | 28.61 | 28.28 | 28.57 | 96,847 | -0.12(-0.40%) |
Nov 01, 2006 | 28.98 | 29.30 | 28.67 | 28.68 | 158,698 | -0.14(-0.50%) |
Oct 31, 2006 | 28.43 | 28.86 | 28.43 | 28.83 | 70,166 | +0.53(+1.86%) |
Oct 30, 2006 | 28.14 | 28.43 | 28.14 | 28.30 | 81,601 | -0.25(-0.89%) |
Oct 27, 2006 | 28.89 | 29.06 | 28.55 | 28.55 | 69,647 | -0.51(-1.77%) |
Oct 26, 2006 | 29.03 | 29.38 | 29.00 | 29.07 | 70,166 | +0.21(+0.72%) |
Oct 25, 2006 | 28.33 | 28.86 | 28.33 | 28.86 | 87,665 | +0.53(+1.85%) |
Oct 24, 2006 | 28.24 | 28.50 | 28.11 | 28.33 | 92,689 | +0.10(+0.35%) |
Oct 23, 2006 | 28.11 | 28.29 | 28.05 | 28.24 | 56,999 | +0.09(+0.31%) |
Oct 20, 2006 | 28.43 | 28.52 | 28.14 | 28.15 | 70,859 | -0.15(-0.53%) |
Oct 19, 2006 | 28.17 | 28.54 | 28.16 | 28.30 | 53,188 | +0.04(+0.14%) |
Oct 18, 2006 | 27.87 | 28.31 | 27.87 | 28.26 | 122,662 | +0.55(+2.00%) |
Oct 17, 2006 | 28.07 | 28.07 | 27.47 | 27.71 | 68,954 | -0.43(-1.54%) |
Oct 16, 2006 | 27.85 | 28.24 | 27.85 | 28.14 | 83,160 | +0.28(+1.02%) |
Oct 13, 2006 | 27.59 | 27.87 | 27.56 | 27.86 | 99,273 | +0.50(+1.81%) |
Oct 12, 2006 | 27.02 | 27.36 | 27.02 | 27.36 | 46,777 | +0.48(+1.78%) |
Oct 11, 2006 | 26.89 | 27.36 | 26.85 | 26.88 | 74,671 | -0.05(-0.17%) |
Oct 10, 2006 | 26.93 | 27.10 | 26.86 | 26.93 | 74,325 | +0.03(+0.11%) |
Oct 09, 2006 | 26.81 | 27.02 | 26.79 | 26.90 | 89,571 | +0.25(+0.95%) |
Oct 06, 2006 | 26.93 | 26.93 | 26.64 | 26.64 | 43,659 | -0.23(-0.86%) |
Oct 05, 2006 | 26.63 | 27.01 | 26.62 | 26.87 | 119,890 | +0.62(+2.35%) |
Oct 04, 2006 | 25.83 | 26.27 | 25.83 | 26.26 | 119,543 | +0.19(+0.73%) |
Oct 03, 2006 | 26.07 | 26.38 | 26.03 | 26.07 | 117,811 | -0.57(-2.15%) |
Oct 02, 2006 | 26.55 | 26.67 | 26.44 | 26.64 | 76,577 | -0.12(-0.43%) |
Sep 29, 2006 | 26.49 | 26.83 | 26.32 | 26.75 | 127,513 | +0.17(+0.65%) |
Sep 28, 2006 | 26.45 | 26.70 | 26.45 | 26.58 | 106,030 | +0.38(+1.43%) |
Sep 27, 2006 | 26.26 | 26.49 | 26.03 | 26.20 | 161,817 | +0.61(+2.37%) |
Sep 26, 2006 | 25.14 | 25.68 | 25.11 | 25.60 | 148,130 | +0.56(+2.24%) |
Sep 25, 2006 | 24.88 | 25.08 | 24.39 | 25.04 | 295,394 | -0.07(-0.28%) |
Sep 22, 2006 | 26.00 | 26.00 | 24.99 | 25.11 | 155,406 | -1.10(-4.18%) |
Sep 21, 2006 | 26.12 | 26.42 | 26.12 | 26.20 | 107,762 | +0.10(+0.40%) |
Sep 20, 2006 | 26.65 | 26.84 | 25.89 | 26.10 | 274,257 | -0.55(-2.08%) |
Sep 19, 2006 | 26.95 | 27.22 | 26.58 | 26.65 | 133,577 | -0.21(-0.79%) |
Sep 18, 2006 | 26.64 | 27.01 | 26.56 | 26.87 | 173,944 | +0.46(+1.75%) |
Sep 15, 2006 | 28.81 | 26.80 | 26.25 | 26.41 | 113,306 | -0.08(-0.31%) |
Sep 14, 2006 | 26.85 | 27.00 | 26.44 | 26.49 | 97,887 | -0.23(-0.84%) |
Sep 13, 2006 | 26.70 | 27.13 | 26.61 | 26.71 | 103,258 | +0.44(+1.67%) |
Sep 12, 2006 | 26.20 | 26.49 | 26.14 | 26.27 | 147,263 | +0.16(+0.60%) |
Sep 11, 2006 | 26.58 | 26.67 | 25.84 | 26.12 | 293,315 | -0.88(-3.27%) |
Sep 08, 2006 | 27.17 | 27.36 | 26.98 | 27.00 | 109,321 | -0.18(-0.68%) |
Sep 07, 2006 | 27.62 | 27.71 | 27.13 | 27.19 | 194,215 | -0.72(-2.59%) |
Sep 06, 2006 | 28.33 | 28.33 | 27.85 | 27.91 | 141,546 | -0.46(-1.61%) |
Sep 05, 2006 | 28.46 | 28.48 | 28.28 | 28.36 | 71,899 | +0.12(+0.43%) |
Sep 01, 2006 | 28.31 | 28.35 | 28.14 | 28.24 | 57,173 | -0.10(-0.37%) |
Aug 31, 2006 | 27.84 | 28.54 | 27.73 | 28.35 | 95,461 | +0.17(+0.61%) |
Aug 30, 2006 | 27.94 | 28.20 | 27.82 | 28.17 | 97,887 | +0.41(+1.48%) |
Aug 29, 2006 | 28.00 | 28.08 | 27.65 | 27.76 | 105,337 | +0.00(+0.00%) |
Aug 28, 2006 | 27.76 | 27.96 | 27.62 | 27.76 | 56,480 | +0.00(+0.00%) |
Aug 25, 2006 | 27.60 | 27.82 | 27.50 | 27.76 | 114,172 | -0.29(-1.03%) |
Aug 24, 2006 | 27.91 | 28.22 | 27.90 | 28.05 | 73,978 | +0.01(+0.02%) |
Aug 23, 2006 | 28.17 | 28.39 | 27.86 | 28.05 | 125,780 | -0.11(-0.39%) |
Aug 22, 2006 | 28.17 | 28.37 | 27.90 | 28.16 | 108,455 | +0.41(+1.48%) |
Aug 21, 2006 | 28.17 | 28.40 | 27.71 | 27.75 | 239,260 | -0.36(-1.29%) |
Aug 18, 2006 | 28.57 | 28.57 | 27.94 | 28.11 | 153,847 | -0.59(-2.05%) |
Aug 17, 2006 | 28.77 | 29.00 | 28.54 | 28.70 | 98,580 | -0.21(-0.74%) |
Aug 16, 2006 | 28.69 | 29.32 | 28.69 | 28.91 | 197,333 | +0.36(+1.27%) |
Aug 15, 2006 | 28.31 | 28.60 | 28.15 | 28.55 | 107,935 | +0.39(+1.39%) |
Aug 14, 2006 | 28.51 | 28.71 | 28.14 | 28.16 | 123,875 | -0.27(-0.95%) |
Aug 11, 2006 | 28.31 | 28.57 | 28.26 | 28.43 | 97,367 | +0.17(+0.59%) |
Aug 10, 2006 | 28.21 | 28.48 | 27.99 | 28.26 | 90,610 | +0.06(+0.20%) |
Aug 09, 2006 | 28.22 | 28.56 | 28.20 | 28.20 | 167,361 | +0.41(+1.47%) |
Aug 08, 2006 | 28.39 | 28.39 | 27.64 | 27.79 | 154,194 | -0.23(-0.82%) |
Aug 07, 2006 | 28.22 | 28.28 | 27.87 | 28.02 | 124,048 | -0.06(-0.21%) |
Aug 04, 2006 | 28.14 | 28.29 | 27.79 | 28.08 | 155,753 | +0.49(+1.78%) |
Aug 03, 2006 | 27.61 | 27.80 | 27.13 | 27.59 | 107,069 | -0.20(-0.73%) |
Aug 02, 2006 | 27.46 | 28.39 | 27.46 | 27.79 | 221,762 | +0.62(+2.27%) |
Aug 01, 2006 | 27.19 | 27.36 | 27.04 | 27.17 | 167,187 | -0.43(-1.55%) |
Jul 31, 2006 | 28.08 | 28.12 | 27.39 | 27.60 | 82,467 | -0.42(-1.50%) |
Jul 28, 2006 | 27.62 | 28.20 | 27.53 | 28.02 | 111,574 | +0.26(+0.94%) |
Jul 27, 2006 | 27.72 | 27.99 | 27.66 | 27.76 | 136,002 | +0.60(+2.21%) |
Jul 26, 2006 | 27.06 | 27.36 | 26.67 | 27.16 | 162,510 | +0.17(+0.64%) |
Jul 25, 2006 | 27.13 | 27.19 | 26.49 | 26.99 | 210,674 | -0.14(-0.51%) |
Jul 24, 2006 | 26.44 | 27.24 | 26.35 | 27.13 | 196,120 | +1.21(+4.68%) |
Jul 21, 2006 | 26.04 | 26.35 | 25.90 | 25.92 | 115,212 | -0.12(-0.44%) |
Jul 20, 2006 | 26.81 | 26.94 | 26.03 | 26.03 | 209,634 | -0.47(-1.79%) |
Jul 19, 2006 | 25.02 | 26.72 | 25.02 | 26.50 | 220,202 | +1.40(+5.56%) |
Jul 18, 2006 | 24.99 | 25.36 | 24.99 | 25.11 | 151,595 | +0.23(+0.93%) |
Jul 17, 2006 | 25.11 | 25.45 | 24.88 | 24.88 | 151,248 | -0.62(-2.44%) |
Jul 14, 2006 | 25.63 | 25.74 | 25.18 | 25.50 | 129,072 | +0.18(+0.73%) |
Jul 13, 2006 | 26.25 | 26.26 | 25.23 | 25.32 | 403,330 | -1.67(-6.18%) |
Jul 12, 2006 | 27.27 | 27.45 | 26.75 | 26.98 | 208,248 | -0.14(-0.51%) |
Jul 11, 2006 | 26.76 | 27.12 | 26.52 | 27.12 | 181,048 | +0.34(+1.27%) |
Jul 10, 2006 | 26.72 | 27.21 | 26.64 | 26.78 | 116,425 | +0.33(+1.27%) |
Jul 07, 2006 | 26.93 | 27.26 | 26.45 | 26.45 | 213,619 | -0.33(-1.25%) |
Jul 06, 2006 | 26.66 | 26.98 | 26.41 | 26.78 | 183,993 | +0.75(+2.88%) |
Jul 05, 2006 | 27.11 | 27.11 | 25.94 | 26.03 | 287,597 | -1.37(-4.99%) |
Jul 03, 2006 | 27.11 | 27.50 | 27.05 | 27.40 | 140,160 | +0.87(+3.26%) |
Jun 30, 2006 | 26.67 | 27.00 | 25.66 | 26.53 | 301,631 | -0.13(-0.50%) |
Jun 29, 2006 | 25.34 | 26.70 | 25.34 | 26.67 | 313,758 | +1.73(+6.94%) |
Jun 28, 2006 | 24.39 | 24.95 | 24.16 | 24.93 | 171,172 | +0.95(+3.95%) |
Jun 27, 2006 | 24.42 | 24.50 | 23.95 | 23.99 | 102,045 | +0.15(+0.63%) |
Jun 26, 2006 | 23.81 | 23.88 | 23.39 | 23.84 | 113,133 | -0.04(-0.17%) |
Jun 23, 2006 | 23.85 | 24.50 | 23.68 | 23.88 | 193,868 | +0.12(+0.49%) |
Jun 22, 2006 | 24.15 | 24.36 | 23.66 | 23.76 | 177,929 | -0.28(-1.15%) |
Jun 21, 2006 | 22.94 | 24.56 | 22.94 | 24.04 | 243,591 | +1.29(+5.68%) |
Jun 20, 2006 | 22.94 | 23.26 | 22.67 | 22.75 | 371,798 | +0.14(+0.61%) |
Jun 19, 2006 | 24.65 | 24.76 | 22.61 | 22.61 | 241,339 | -1.20(-5.04%) |
Jun 16, 2006 | 24.56 | 24.63 | 23.27 | 23.81 | 253,640 | -1.07(-4.29%) |
Jun 15, 2006 | 24.18 | 24.98 | 23.52 | 24.88 | 702,882 | +2.02(+8.84%) |
Jun 14, 2006 | 20.72 | 22.93 | 20.69 | 22.86 | 624,745 | +2.19(+10.61%) |
Jun 13, 2006 | 20.92 | 21.85 | 20.36 | 20.66 | 743,250 | -1.53(-6.89%) |
Jun 12, 2006 | 23.52 | 23.66 | 21.94 | 22.19 | 406,275 | -1.27(-5.41%) |
Jun 09, 2006 | 24.53 | 24.62 | 23.32 | 23.46 | 400,558 | -0.72(-2.98%) |
Jun 08, 2006 | 25.17 | 25.17 | 23.23 | 24.18 | 1,041,762 | -1.64(-6.35%) |
Jun 07, 2006 | 25.34 | 26.12 | 25.34 | 25.82 | 260,570 | -0.24(-0.91%) |
Jun 06, 2006 | 25.97 | 26.55 | 25.26 | 26.06 | 387,390 | -0.98(-3.63%) |
Jun 05, 2006 | 28.51 | 28.66 | 27.04 | 27.04 | 290,196 | -1.18(-4.19%) |
Jun 02, 2006 | 28.54 | 28.80 | 27.94 | 28.22 | 164,589 | +0.38(+1.37%) |
Jun 01, 2006 | 27.00 | 27.95 | 26.99 | 27.84 | 140,507 | +0.74(+2.75%) |
May 31, 2006 | 27.53 | 27.61 | 26.76 | 27.10 | 81,774 | +0.23(+0.86%) |
May 30, 2006 | 28.28 | 28.28 | 26.12 | 26.87 | 344,424 | -1.70(-5.96%) |
May 26, 2006 | 27.85 | 28.80 | 27.82 | 28.57 | 357,418 | +0.95(+3.43%) |
May 25, 2006 | 26.23 | 27.62 | 26.22 | 27.62 | 221,069 | +1.94(+7.55%) |
May 24, 2006 | 25.97 | 26.65 | 25.57 | 25.69 | 415,977 | -0.63(-2.41%) |
May 23, 2006 | 25.40 | 26.81 | 25.40 | 26.32 | 422,734 | +1.36(+5.43%) |
May 22, 2006 | 26.41 | 26.43 | 24.82 | 24.96 | 864,526 | -2.91(-10.46%) |
May 19, 2006 | 27.76 | 27.99 | 26.62 | 27.88 | 429,317 | -0.12(-0.41%) |
May 18, 2006 | 29.05 | 29.05 | 27.99 | 27.99 | 314,278 | -0.99(-3.43%) |
May 17, 2006 | 30.32 | 30.32 | 28.63 | 28.99 | 496,019 | -1.63(-5.33%) |
May 16, 2006 | 29.84 | 30.74 | 29.58 | 30.62 | 321,208 | +1.21(+4.12%) |
May 15, 2006 | 29.00 | 29.44 | 28.69 | 29.41 | 826,237 | -0.96(-3.16%) |
May 12, 2006 | 30.11 | 30.97 | 28.83 | 30.37 | 1,074,507 | -2.25(-6.90%) |
May 11, 2006 | 33.82 | 33.84 | 32.44 | 32.62 | 400,558 | -1.29(-3.80%) |
May 10, 2006 | 34.55 | 34.55 | 33.77 | 33.90 | 266,287 | -0.65(-1.89%) |
May 09, 2006 | 34.37 | 34.57 | 34.07 | 34.56 | 193,695 | +0.25(+0.72%) |
May 08, 2006 | 33.97 | 34.52 | 33.88 | 34.31 | 226,786 | +0.72(+2.13%) |
May 05, 2006 | 33.56 | 34.23 | 33.48 | 33.59 | 200,798 | +0.47(+1.41%) |
May 04, 2006 | 32.61 | 33.16 | 32.52 | 33.13 | 244,631 | +0.53(+1.61%) |
May 03, 2006 | 33.02 | 33.10 | 32.47 | 32.60 | 241,339 | +0.05(+0.14%) |
May 02, 2006 | 31.57 | 32.90 | 31.55 | 32.55 | 291,929 | +1.27(+4.06%) |