Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.21 | 32.31 | 31.56 | 31.61 | 96,327 | -1.83(-5.46%) |
Apr 27, 2007 | 33.21 | 33.50 | 33.06 | 33.43 | 32,887 | -0.67(-1.96%) |
Apr 26, 2007 | 33.71 | 34.48 | 33.56 | 34.10 | 20,487 | +0.55(+1.63%) |
Apr 25, 2007 | 33.27 | 33.59 | 33.21 | 33.55 | 46,186 | +0.12(+0.37%) |
Apr 24, 2007 | 33.33 | 33.53 | 32.84 | 33.43 | 39,537 | -1.11(-3.21%) |
Apr 23, 2007 | 34.64 | 34.97 | 34.50 | 34.54 | 36,482 | -0.15(-0.43%) |
Apr 20, 2007 | 34.12 | 34.69 | 34.11 | 34.69 | 98,304 | +2.25(+6.93%) |
Apr 19, 2007 | 32.30 | 32.47 | 32.25 | 32.44 | 21,206 | -0.08(-0.26%) |
Apr 18, 2007 | 32.32 | 32.69 | 32.20 | 32.52 | 38,638 | +0.38(+1.19%) |
Apr 17, 2007 | 32.50 | 33.01 | 31.91 | 32.14 | 125,440 | -0.60(-1.84%) |
Apr 16, 2007 | 32.64 | 32.74 | 32.45 | 32.74 | 72,245 | +0.26(+0.79%) |
Apr 13, 2007 | 32.88 | 33.00 | 32.48 | 32.48 | 177,378 | -0.56(-1.70%) |
Apr 12, 2007 | 32.55 | 33.35 | 32.55 | 33.05 | 138,919 | +3.11(+10.37%) |
Apr 11, 2007 | 29.76 | 30.33 | 29.76 | 29.94 | 26,418 | -0.05(-0.17%) |
Apr 10, 2007 | 30.33 | 30.44 | 29.94 | 29.99 | 32,887 | -0.17(-0.57%) |
Apr 09, 2007 | 30.55 | 30.55 | 30.16 | 30.16 | 34,145 | -0.15(-0.50%) |
Apr 05, 2007 | 29.94 | 30.41 | 29.93 | 30.31 | 40,435 | +0.39(+1.30%) |
Apr 04, 2007 | 29.96 | 30.05 | 29.77 | 29.93 | 22,284 | +0.38(+1.28%) |
Apr 03, 2007 | 29.16 | 29.63 | 29.16 | 29.55 | 22,104 | +0.70(+2.43%) |
Apr 02, 2007 | 28.78 | 28.91 | 28.66 | 28.85 | 35,763 | -0.11(-0.37%) |
Mar 30, 2007 | 29.35 | 29.35 | 28.51 | 28.95 | 29,652 | -0.34(-1.18%) |
Mar 29, 2007 | 29.13 | 29.39 | 28.72 | 29.30 | 81,590 | +0.75(+2.63%) |
Mar 28, 2007 | 28.59 | 28.71 | 28.29 | 28.55 | 54,992 | +0.00(+0.00%) |
Mar 27, 2007 | 28.76 | 28.76 | 28.51 | 28.55 | 18,330 | -0.40(-1.38%) |
Mar 26, 2007 | 28.85 | 29.11 | 28.74 | 28.95 | 40,435 | +0.11(+0.39%) |
Mar 23, 2007 | 29.00 | 29.21 | 28.66 | 28.83 | 34,684 | -0.18(-0.63%) |
Mar 22, 2007 | 28.91 | 29.31 | 28.80 | 29.02 | 42,772 | -0.47(-1.60%) |
Mar 21, 2007 | 28.93 | 29.71 | 28.65 | 29.49 | 182,410 | +1.74(+6.26%) |
Mar 20, 2007 | 27.43 | 27.82 | 27.40 | 27.76 | 15,455 | +0.11(+0.38%) |
Mar 19, 2007 | 27.08 | 27.68 | 27.08 | 27.65 | 43,850 | +0.72(+2.67%) |
Mar 16, 2007 | 26.93 | 26.99 | 26.71 | 26.93 | 15,455 | -0.19(-0.70%) |
Mar 15, 2007 | 27.01 | 27.12 | 26.98 | 27.12 | 37,740 | +0.64(+2.42%) |
Mar 14, 2007 | 26.68 | 26.71 | 26.15 | 26.48 | 65,416 | +0.05(+0.19%) |
Mar 13, 2007 | 27.11 | 27.04 | 26.29 | 26.43 | 41,154 | -0.68(-2.50%) |
Mar 12, 2007 | 26.88 | 27.17 | 26.74 | 27.11 | 26,777 | +0.70(+2.63%) |
Mar 09, 2007 | 26.71 | 26.78 | 26.41 | 26.41 | 20,667 | -0.43(-1.62%) |
Mar 08, 2007 | 26.93 | 27.09 | 26.79 | 26.85 | 47,444 | -0.06(-0.21%) |
Mar 07, 2007 | 26.49 | 27.05 | 26.46 | 26.90 | 53,555 | +0.33(+1.26%) |
Mar 06, 2007 | 25.46 | 26.59 | 25.71 | 26.57 | 61,462 | +1.60(+6.42%) |
Mar 05, 2007 | 25.22 | 25.31 | 24.79 | 24.97 | 104,054 | -1.66(-6.25%) |
Mar 02, 2007 | 26.88 | 26.96 | 26.48 | 26.63 | 37,021 | -0.72(-2.62%) |
Mar 01, 2007 | 27.54 | 27.54 | 26.98 | 27.35 | 58,946 | -0.72(-2.58%) |
Feb 28, 2007 | 27.82 | 28.58 | 27.05 | 28.07 | 71,526 | +1.30(+4.86%) |
Feb 27, 2007 | 26.44 | 28.38 | 26.43 | 26.77 | 117,713 | -2.55(-8.71%) |
Feb 26, 2007 | 29.32 | 29.49 | 29.21 | 29.32 | 71,167 | +0.39(+1.35%) |
Feb 23, 2007 | 29.10 | 29.13 | 28.80 | 28.93 | 16,354 | +0.17(+0.58%) |
Feb 22, 2007 | 29.14 | 29.14 | 28.71 | 28.77 | 33,247 | -0.40(-1.35%) |
Feb 21, 2007 | 28.96 | 29.18 | 28.80 | 29.16 | 45,647 | +0.96(+3.39%) |
Feb 20, 2007 | 28.16 | 28.21 | 27.97 | 28.21 | 34,864 | +0.07(+0.24%) |
Feb 16, 2007 | 28.22 | 28.38 | 28.01 | 28.14 | 44,748 | +0.20(+0.72%) |
Feb 15, 2007 | 27.99 | 28.09 | 27.86 | 27.94 | 51,757 | +0.24(+0.88%) |
Feb 14, 2007 | 27.38 | 27.76 | 27.38 | 27.69 | 67,321 | +0.42(+1.53%) |
Feb 13, 2007 | 27.10 | 27.49 | 27.05 | 27.28 | 18,151 | +0.15(+0.55%) |
Feb 12, 2007 | 27.25 | 27.25 | 26.85 | 27.13 | 37,919 | +0.08(+0.31%) |
Feb 09, 2007 | 27.59 | 27.60 | 26.99 | 27.04 | 30,910 | -0.72(-2.61%) |
Feb 08, 2007 | 27.40 | 27.91 | 27.33 | 27.77 | 25,878 | +0.45(+1.63%) |
Feb 07, 2007 | 27.64 | 27.64 | 27.32 | 27.32 | 16,354 | -0.32(-1.15%) |
Feb 06, 2007 | 27.31 | 27.74 | 27.28 | 27.64 | 54,273 | +0.82(+3.05%) |
Feb 05, 2007 | 27.14 | 27.54 | 26.82 | 26.82 | 134,246 | -0.40(-1.47%) |
Feb 02, 2007 | 27.15 | 27.27 | 26.99 | 27.22 | 28,215 | -0.14(-0.53%) |
Feb 01, 2007 | 27.71 | 27.71 | 27.04 | 27.37 | 113,939 | -0.09(-0.34%) |
Jan 31, 2007 | 27.57 | 27.65 | 27.38 | 27.46 | 27,855 | -0.70(-2.47%) |
Jan 30, 2007 | 27.60 | 28.16 | 27.60 | 28.16 | 31,989 | +0.83(+3.05%) |
Jan 29, 2007 | 27.38 | 27.78 | 27.24 | 27.32 | 47,085 | -0.56(-2.00%) |
Jan 26, 2007 | 27.82 | 27.96 | 27.54 | 27.88 | 40,974 | -0.36(-1.28%) |
Jan 25, 2007 | 28.71 | 28.72 | 28.09 | 28.24 | 61,821 | -1.67(-5.58%) |
Jan 24, 2007 | 30.00 | 30.05 | 29.57 | 29.91 | 34,145 | -0.57(-1.86%) |
Jan 23, 2007 | 29.91 | 30.55 | 29.83 | 30.48 | 34,864 | +0.83(+2.80%) |
Jan 22, 2007 | 29.44 | 29.66 | 29.23 | 29.65 | 34,864 | +1.05(+3.66%) |
Jan 19, 2007 | 27.82 | 28.65 | 27.77 | 28.60 | 30,910 | +0.63(+2.25%) |
Jan 18, 2007 | 28.24 | 28.28 | 27.83 | 27.97 | 25,339 | -1.11(-3.81%) |
Jan 17, 2007 | 29.34 | 29.34 | 28.73 | 29.08 | 30,551 | -0.47(-1.58%) |
Jan 16, 2007 | 29.50 | 29.60 | 29.26 | 29.55 | 31,450 | +0.18(+0.60%) |
Jan 12, 2007 | 28.82 | 29.38 | 28.68 | 29.37 | 30,731 | +0.66(+2.29%) |
Jan 11, 2007 | 28.40 | 29.98 | 28.18 | 28.71 | 54,094 | +0.31(+1.08%) |
Jan 10, 2007 | 29.30 | 29.30 | 27.60 | 28.41 | 114,478 | -1.84(-6.07%) |
Jan 09, 2007 | 30.47 | 30.49 | 30.02 | 30.24 | 117,892 | +0.99(+3.39%) |
Jan 08, 2007 | 28.93 | 29.25 | 28.60 | 29.25 | 89,318 | +1.54(+5.56%) |
Jan 05, 2007 | 27.63 | 28.10 | 27.63 | 27.71 | 25,519 | +0.08(+0.30%) |
Jan 04, 2007 | 27.94 | 27.98 | 27.59 | 27.63 | 42,232 | -1.47(-5.07%) |
Jan 03, 2007 | 27.83 | 30.50 | 27.83 | 29.10 | 172,885 | +1.54(+5.59%) |
Dec 29, 2006 | 27.48 | 28.02 | 27.48 | 27.56 | 119,150 | -0.46(-1.63%) |
Dec 28, 2006 | 28.10 | 28.18 | 27.93 | 28.02 | 58,407 | +0.14(+0.50%) |
Dec 27, 2006 | 27.85 | 27.93 | 27.59 | 27.88 | 52,297 | +0.06(+0.22%) |
Dec 26, 2006 | 26.85 | 27.93 | 26.75 | 27.82 | 29,832 | +1.10(+4.12%) |
Dec 22, 2006 | 26.71 | 26.71 | 26.45 | 26.71 | 12,580 | +0.01(+0.02%) |
Dec 21, 2006 | 26.71 | 26.80 | 26.49 | 26.71 | 30,012 | -0.58(-2.14%) |
Dec 20, 2006 | 26.99 | 27.29 | 26.99 | 27.29 | 21,925 | -0.01(-0.02%) |
Dec 19, 2006 | 26.85 | 27.32 | 26.77 | 27.30 | 14,377 | +0.03(+0.12%) |
Dec 18, 2006 | 27.32 | 27.40 | 27.06 | 27.27 | 21,565 | -0.27(-0.97%) |
Dec 15, 2006 | 27.80 | 27.80 | 27.32 | 27.53 | 14,197 | -0.52(-1.86%) |
Dec 14, 2006 | 27.38 | 28.17 | 27.38 | 28.06 | 25,339 | +0.73(+2.69%) |
Dec 13, 2006 | 27.70 | 27.70 | 27.17 | 27.32 | 26,777 | -0.38(-1.37%) |
Dec 12, 2006 | 27.82 | 27.82 | 27.49 | 27.70 | 28,574 | -0.13(-0.48%) |
Dec 11, 2006 | 27.68 | 28.01 | 27.58 | 27.83 | 25,878 | +0.07(+0.24%) |
Dec 08, 2006 | 27.88 | 27.88 | 27.38 | 27.77 | 17,252 | -0.04(-0.16%) |
Dec 07, 2006 | 27.78 | 27.82 | 27.57 | 27.81 | 21,206 | -0.43(-1.52%) |
Dec 06, 2006 | 28.27 | 28.44 | 27.99 | 28.24 | 29,652 | -0.24(-0.86%) |
Dec 05, 2006 | 27.83 | 28.62 | 27.83 | 28.48 | 76,917 | +1.12(+4.09%) |
Dec 04, 2006 | 27.12 | 27.39 | 27.12 | 27.37 | 40,974 | +0.66(+2.46%) |
Dec 01, 2006 | 26.43 | 26.71 | 26.43 | 26.71 | 43,490 | +0.31(+1.16%) |
Nov 30, 2006 | 25.96 | 26.40 | 25.96 | 26.40 | 25,699 | +0.56(+2.17%) |
Nov 29, 2006 | 25.60 | 25.90 | 25.58 | 25.84 | 48,702 | +0.82(+3.27%) |
Nov 28, 2006 | 24.90 | 25.04 | 24.61 | 25.02 | 36,661 | -1.13(-4.32%) |
Nov 27, 2006 | 26.35 | 26.35 | 25.71 | 26.15 | 37,740 | -0.55(-2.06%) |
Nov 24, 2006 | 26.43 | 26.83 | 26.43 | 26.70 | 25,699 | +0.94(+3.65%) |
Nov 22, 2006 | 25.60 | 25.89 | 25.60 | 25.76 | 27,316 | +0.24(+0.96%) |
Nov 21, 2006 | 25.37 | 25.55 | 25.37 | 25.52 | 25,160 | +0.16(+0.61%) |
Nov 20, 2006 | 25.15 | 25.45 | 25.15 | 25.36 | 24,800 | +0.46(+1.85%) |
Nov 17, 2006 | 24.79 | 24.90 | 24.71 | 24.90 | 16,713 | +0.28(+1.13%) |
Nov 16, 2006 | 24.62 | 24.79 | 24.59 | 24.62 | 44,209 | +0.04(+0.16%) |
Nov 15, 2006 | 24.49 | 24.62 | 24.45 | 24.58 | 18,151 | +0.04(+0.18%) |
Nov 14, 2006 | 24.37 | 24.57 | 24.32 | 24.54 | 21,565 | +0.04(+0.18%) |
Nov 13, 2006 | 24.15 | 24.56 | 24.02 | 24.49 | 38,458 | +0.52(+2.18%) |
Nov 10, 2006 | 24.21 | 24.29 | 23.81 | 23.97 | 33,067 | -0.53(-2.16%) |
Nov 09, 2006 | 24.43 | 24.73 | 24.43 | 24.50 | 50,140 | +1.16(+4.98%) |
Nov 08, 2006 | 23.12 | 23.34 | 22.99 | 23.34 | 16,893 | +0.04(+0.19%) |
Nov 07, 2006 | 23.23 | 23.60 | 23.23 | 23.29 | 31,629 | -0.14(-0.59%) |
Nov 06, 2006 | 23.28 | 23.59 | 23.28 | 23.43 | 24,620 | +0.29(+1.25%) |
Nov 03, 2006 | 23.09 | 23.19 | 22.95 | 23.14 | 13,478 | -0.56(-2.37%) |
Nov 02, 2006 | 23.37 | 23.75 | 23.37 | 23.70 | 16,354 | +0.27(+1.16%) |
Nov 01, 2006 | 23.65 | 23.70 | 23.43 | 23.43 | 18,330 | -0.31(-1.29%) |
Oct 31, 2006 | 23.79 | 23.89 | 23.60 | 23.74 | 34,325 | -0.04(-0.16%) |
Oct 30, 2006 | 23.30 | 23.85 | 23.09 | 23.78 | 103,515 | +0.47(+2.01%) |
Oct 27, 2006 | 23.43 | 23.48 | 23.20 | 23.31 | 30,371 | -0.71(-2.96%) |
Oct 26, 2006 | 24.40 | 24.40 | 23.93 | 24.02 | 30,012 | -0.68(-2.77%) |
Oct 25, 2006 | 24.62 | 24.78 | 24.54 | 24.71 | 18,690 | +0.12(+0.48%) |
Oct 24, 2006 | 24.13 | 24.74 | 24.12 | 24.59 | 22,284 | +0.47(+1.94%) |
Oct 23, 2006 | 24.15 | 24.24 | 23.98 | 24.12 | 11,501 | +0.04(+0.19%) |
Oct 20, 2006 | 24.01 | 24.08 | 23.82 | 24.08 | 5,391 | +0.06(+0.23%) |
Oct 19, 2006 | 23.78 | 24.19 | 23.75 | 24.02 | 24,800 | +0.32(+1.34%) |
Oct 18, 2006 | 23.90 | 24.11 | 23.65 | 23.70 | 31,450 | -0.19(-0.82%) |
Oct 17, 2006 | 23.82 | 24.04 | 23.72 | 23.90 | 27,676 | -0.36(-1.49%) |
Oct 16, 2006 | 23.82 | 24.48 | 23.82 | 24.26 | 40,795 | +0.85(+3.64%) |
Oct 13, 2006 | 23.43 | 23.64 | 23.31 | 23.41 | 28,934 | -0.28(-1.20%) |
Oct 12, 2006 | 23.29 | 23.70 | 23.29 | 23.69 | 37,740 | +0.47(+2.01%) |
Oct 11, 2006 | 23.38 | 23.38 | 23.18 | 23.23 | 9,524 | -0.15(-0.64%) |
Oct 10, 2006 | 23.10 | 23.62 | 23.05 | 23.38 | 24,620 | +0.27(+1.18%) |
Oct 09, 2006 | 22.73 | 23.26 | 22.73 | 23.10 | 35,044 | -0.37(-1.59%) |
Oct 06, 2006 | 23.11 | 23.49 | 23.10 | 23.48 | 29,832 | +0.09(+0.38%) |
Oct 05, 2006 | 23.37 | 23.56 | 23.16 | 23.39 | 80,512 | -0.83(-3.42%) |
Oct 04, 2006 | 24.45 | 24.48 | 23.95 | 24.22 | 98,304 | -1.48(-5.76%) |
Oct 03, 2006 | 25.82 | 25.83 | 25.14 | 25.70 | 63,619 | -1.88(-6.80%) |
Oct 02, 2006 | 27.77 | 27.77 | 27.46 | 27.57 | 9,165 | -0.11(-0.38%) |
Sep 29, 2006 | 27.82 | 27.82 | 27.56 | 27.68 | 17,432 | -0.09(-0.32%) |
Sep 28, 2006 | 27.35 | 27.87 | 27.35 | 27.77 | 32,708 | +0.42(+1.53%) |
Sep 27, 2006 | 27.05 | 27.36 | 27.05 | 27.35 | 25,699 | +0.38(+1.40%) |
Sep 26, 2006 | 26.74 | 26.99 | 26.65 | 26.97 | 5,391 | +0.08(+0.29%) |
Sep 25, 2006 | 26.89 | 26.93 | 26.65 | 26.89 | 26,418 | +0.18(+0.67%) |
Sep 22, 2006 | 27.22 | 27.22 | 26.61 | 26.71 | 12,759 | -0.51(-1.86%) |
Sep 21, 2006 | 26.99 | 27.38 | 26.98 | 27.22 | 17,791 | +0.48(+1.81%) |
Sep 20, 2006 | 26.65 | 26.92 | 26.65 | 26.74 | 11,322 | +0.19(+0.73%) |
Sep 19, 2006 | 26.69 | 26.69 | 26.43 | 26.54 | 8,806 | -0.14(-0.52%) |
Sep 18, 2006 | 26.55 | 26.71 | 26.54 | 26.68 | 15,275 | +0.00(+0.00%) |
Sep 15, 2006 | 26.64 | 26.75 | 26.48 | 26.68 | 20,846 | +0.07(+0.27%) |
Sep 14, 2006 | 26.86 | 27.10 | 26.60 | 26.61 | 82,309 | -0.64(-2.35%) |
Sep 13, 2006 | 26.63 | 27.26 | 26.58 | 27.25 | 58,227 | +0.54(+2.02%) |
Sep 12, 2006 | 26.27 | 26.71 | 26.27 | 26.71 | 21,565 | +0.90(+3.47%) |
Sep 11, 2006 | 26.10 | 26.10 | 25.64 | 25.81 | 31,989 | -0.51(-1.92%) |
Sep 08, 2006 | 26.46 | 26.66 | 26.31 | 26.32 | 9,345 | -0.09(-0.34%) |
Sep 07, 2006 | 26.54 | 26.54 | 26.27 | 26.41 | 13,658 | -0.04(-0.17%) |
Sep 06, 2006 | 26.71 | 26.79 | 26.44 | 26.45 | 23,722 | -0.36(-1.35%) |
Sep 05, 2006 | 26.76 | 26.88 | 26.45 | 26.81 | 48,702 | +0.15(+0.56%) |
Sep 01, 2006 | 26.32 | 26.72 | 26.32 | 26.66 | 17,612 | +0.73(+2.83%) |
Aug 31, 2006 | 26.33 | 26.37 | 25.86 | 25.93 | 22,823 | -0.78(-2.92%) |
Aug 30, 2006 | 26.53 | 26.71 | 26.52 | 26.71 | 33,966 | +1.17(+4.60%) |
Aug 29, 2006 | 25.08 | 25.87 | 24.71 | 25.53 | 48,343 | +0.54(+2.16%) |
Aug 28, 2006 | 25.01 | 25.25 | 24.87 | 25.00 | 29,832 | +0.39(+1.58%) |
Aug 25, 2006 | 24.92 | 25.11 | 24.59 | 24.61 | 60,024 | -0.15(-0.61%) |
Aug 24, 2006 | 24.96 | 25.12 | 24.76 | 24.76 | 33,606 | -0.29(-1.18%) |
Aug 23, 2006 | 25.68 | 25.70 | 24.84 | 25.05 | 72,245 | -1.30(-4.92%) |
Aug 22, 2006 | 26.21 | 26.58 | 26.09 | 26.35 | 48,702 | +0.08(+0.32%) |
Aug 21, 2006 | 26.24 | 26.71 | 25.82 | 26.26 | 133,707 | -2.57(-8.92%) |
Aug 18, 2006 | 28.71 | 28.83 | 28.57 | 28.83 | 12,220 | -0.09(-0.31%) |
Aug 17, 2006 | 28.93 | 28.93 | 28.73 | 28.92 | 18,690 | -0.01(-0.04%) |
Aug 16, 2006 | 28.88 | 29.15 | 28.83 | 28.93 | 142,873 | +0.00(+0.00%) |
Aug 15, 2006 | 28.82 | 29.18 | 28.78 | 28.93 | 161,383 | +0.22(+0.77%) |
Aug 14, 2006 | 28.85 | 28.98 | 28.63 | 28.71 | 38,099 | -0.77(-2.60%) |
Aug 11, 2006 | 29.49 | 29.60 | 29.21 | 29.48 | 43,850 | +0.85(+2.95%) |
Aug 10, 2006 | 28.68 | 28.73 | 28.16 | 28.63 | 44,928 | +0.92(+3.31%) |
Aug 09, 2006 | 28.06 | 28.38 | 27.61 | 27.72 | 36,122 | -0.46(-1.62%) |
Aug 08, 2006 | 28.04 | 28.31 | 28.04 | 28.17 | 49,601 | +0.93(+3.43%) |
Aug 07, 2006 | 27.15 | 27.45 | 27.15 | 27.24 | 10,064 | -0.14(-0.51%) |
Aug 04, 2006 | 27.28 | 27.55 | 27.25 | 27.38 | 17,971 | +0.33(+1.23%) |
Aug 03, 2006 | 27.17 | 27.17 | 27.04 | 27.04 | 13,119 | -0.14(-0.51%) |
Aug 02, 2006 | 26.76 | 27.23 | 26.76 | 27.18 | 11,322 | +0.58(+2.18%) |
Aug 01, 2006 | 26.97 | 26.97 | 26.47 | 26.60 | 22,284 | -0.45(-1.65%) |
Jul 31, 2006 | 27.32 | 27.32 | 27.04 | 27.05 | 5,391 | -0.35(-1.28%) |
Jul 28, 2006 | 27.25 | 27.68 | 27.25 | 27.40 | 11,322 | +0.45(+1.67%) |
Jul 27, 2006 | 27.15 | 27.32 | 26.89 | 26.95 | 16,354 | -0.14(-0.53%) |
Jul 26, 2006 | 26.87 | 27.12 | 26.71 | 27.09 | 25,699 | -0.06(-0.21%) |
Jul 25, 2006 | 26.82 | 27.21 | 26.80 | 27.15 | 25,339 | -0.19(-0.69%) |
Jul 24, 2006 | 26.48 | 27.34 | 26.48 | 27.34 | 50,499 | +0.93(+3.54%) |
Jul 21, 2006 | 26.62 | 26.64 | 26.33 | 26.40 | 8,266 | -0.23(-0.86%) |
Jul 20, 2006 | 26.79 | 27.08 | 26.63 | 26.63 | 20,307 | -0.55(-2.03%) |
Jul 19, 2006 | 26.29 | 27.24 | 26.29 | 27.18 | 28,215 | +0.94(+3.58%) |
Jul 18, 2006 | 26.15 | 26.29 | 26.12 | 26.24 | 12,220 | +0.22(+0.83%) |
Jul 17, 2006 | 26.38 | 26.38 | 25.84 | 26.02 | 38,818 | -0.63(-2.38%) |
Jul 14, 2006 | 26.59 | 26.84 | 26.45 | 26.66 | 27,855 | +0.10(+0.38%) |
Jul 13, 2006 | 27.02 | 27.09 | 26.55 | 26.56 | 18,870 | -1.00(-3.61%) |
Jul 12, 2006 | 27.75 | 27.88 | 27.38 | 27.55 | 17,791 | -0.23(-0.84%) |
Jul 11, 2006 | 27.72 | 27.82 | 27.54 | 27.79 | 14,017 | +0.10(+0.36%) |
Jul 10, 2006 | 27.43 | 27.73 | 27.43 | 27.69 | 10,064 | +0.15(+0.55%) |
Jul 07, 2006 | 27.93 | 28.01 | 27.49 | 27.54 | 16,354 | -0.48(-1.73%) |
Jul 06, 2006 | 27.63 | 28.09 | 27.63 | 28.02 | 64,337 | +1.19(+4.42%) |
Jul 05, 2006 | 27.12 | 27.12 | 26.59 | 26.84 | 40,795 | -0.34(-1.25%) |
Jul 03, 2006 | 27.14 | 27.25 | 26.96 | 27.18 | 15,096 | -0.28(-1.03%) |
Jun 30, 2006 | 27.35 | 27.54 | 27.10 | 27.46 | 20,846 | +0.11(+0.41%) |
Jun 29, 2006 | 26.60 | 27.37 | 26.43 | 27.35 | 47,983 | +0.76(+2.85%) |
Jun 28, 2006 | 25.87 | 26.59 | 25.87 | 26.59 | 34,684 | +0.72(+2.77%) |
Jun 27, 2006 | 26.29 | 26.35 | 25.87 | 25.87 | 24,980 | -0.57(-2.17%) |
Jun 26, 2006 | 26.35 | 26.46 | 26.15 | 26.45 | 23,902 | -0.54(-2.00%) |
Jun 23, 2006 | 26.61 | 27.12 | 26.60 | 26.99 | 51,937 | +1.35(+5.27%) |
Jun 22, 2006 | 25.79 | 25.82 | 25.36 | 25.64 | 32,528 | -0.49(-1.87%) |
Jun 21, 2006 | 25.72 | 26.15 | 25.54 | 26.12 | 96,327 | +1.71(+7.02%) |
Jun 20, 2006 | 24.43 | 24.63 | 24.32 | 24.41 | 26,777 | -0.29(-1.19%) |
Jun 19, 2006 | 24.93 | 24.93 | 24.39 | 24.71 | 50,320 | -0.17(-0.67%) |
Jun 16, 2006 | 24.92 | 24.93 | 24.62 | 24.87 | 28,394 | +0.27(+1.11%) |
Jun 15, 2006 | 24.24 | 24.68 | 24.04 | 24.60 | 37,200 | +0.54(+2.24%) |
Jun 14, 2006 | 23.37 | 24.09 | 23.16 | 24.06 | 92,912 | +0.47(+1.98%) |
Jun 13, 2006 | 24.26 | 24.26 | 23.52 | 23.59 | 75,659 | -0.75(-3.09%) |
Jun 12, 2006 | 25.04 | 25.21 | 24.34 | 24.34 | 54,094 | -0.19(-0.79%) |
Jun 09, 2006 | 24.57 | 24.84 | 23.94 | 24.54 | 69,010 | +0.75(+3.13%) |
Jun 08, 2006 | 24.15 | 24.15 | 23.09 | 23.79 | 64,697 | -0.88(-3.58%) |
Jun 07, 2006 | 25.12 | 25.72 | 24.68 | 24.68 | 114,658 | +0.33(+1.37%) |
Jun 06, 2006 | 24.34 | 24.34 | 24.34 | 24.34 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 24.71 | 24.79 | 24.27 | 24.34 | 64,517 | -0.75(-2.99%) |
Jun 02, 2006 | 25.09 | 25.15 | 24.98 | 25.10 | 58,946 | +0.50(+2.04%) |
Jun 01, 2006 | 24.57 | 24.60 | 24.31 | 24.59 | 33,426 | -0.14(-0.56%) |
May 31, 2006 | 24.34 | 24.80 | 24.34 | 24.73 | 34,864 | +0.24(+1.00%) |
May 30, 2006 | 24.96 | 24.97 | 24.44 | 24.49 | 48,702 | -0.46(-1.85%) |
May 26, 2006 | 25.03 | 25.04 | 24.77 | 24.95 | 57,329 | -0.17(-0.66%) |
May 25, 2006 | 24.36 | 25.46 | 24.29 | 25.12 | 236,324 | -1.02(-3.92%) |
May 24, 2006 | 26.38 | 26.57 | 25.41 | 26.14 | 94,889 | -1.37(-4.99%) |
May 23, 2006 | 27.49 | 28.03 | 27.44 | 27.52 | 237,403 | +1.08(+4.11%) |
May 22, 2006 | 27.09 | 27.43 | 25.96 | 26.43 | 333,011 | -4.84(-15.48%) |
May 19, 2006 | 31.26 | 31.32 | 30.33 | 31.27 | 47,624 | -0.04(-0.14%) |
May 18, 2006 | 31.44 | 31.61 | 31.32 | 31.32 | 52,476 | +0.04(+0.14%) |
May 17, 2006 | 31.63 | 32.09 | 31.05 | 31.27 | 116,275 | -0.37(-1.16%) |
May 16, 2006 | 31.66 | 31.81 | 31.07 | 31.64 | 84,465 | -1.47(-4.44%) |
May 15, 2006 | 32.55 | 33.11 | 32.33 | 33.11 | 96,506 | +0.67(+2.08%) |
May 12, 2006 | 32.82 | 32.84 | 32.27 | 32.43 | 141,974 | +0.63(+1.98%) |
May 11, 2006 | 32.22 | 32.38 | 31.72 | 31.81 | 131,730 | +0.54(+1.73%) |
May 10, 2006 | 31.86 | 31.88 | 31.08 | 31.27 | 179,175 | -1.65(-5.00%) |
May 09, 2006 | 33.07 | 33.18 | 32.83 | 32.91 | 86,083 | -0.05(-0.15%) |
May 08, 2006 | 33.03 | 33.20 | 32.84 | 32.96 | 65,595 | -0.38(-1.15%) |
May 05, 2006 | 32.96 | 33.53 | 32.96 | 33.35 | 78,894 | +0.43(+1.32%) |
May 04, 2006 | 32.77 | 33.27 | 32.69 | 32.91 | 66,494 | +0.08(+0.24%) |
May 03, 2006 | 33.05 | 33.05 | 32.72 | 32.84 | 16,174 | -0.44(-1.32%) |
May 02, 2006 | 32.72 | 33.27 | 32.69 | 33.27 | 31,629 | +0.77(+2.36%) |