Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 22.44 | 22.44 | 22.44 | 22.44 | 222 | -0.09(-0.40%) |
May 30, 2007 | 22.44 | 22.66 | 22.44 | 22.53 | 1,336 | -0.30(-1.30%) |
May 29, 2007 | 22.94 | 22.94 | 22.80 | 22.82 | 1,114 | -0.06(-0.27%) |
May 25, 2007 | 22.89 | 22.89 | 22.89 | 22.89 | 0 | +0.00(+0.00%) |
May 24, 2007 | 23.00 | 23.00 | 22.89 | 22.89 | 891 | +0.04(+0.20%) |
May 23, 2007 | 22.62 | 23.00 | 22.55 | 22.84 | 1,448 | +0.35(+1.56%) |
May 22, 2007 | 22.49 | 22.49 | 22.49 | 22.49 | 111 | -0.04(-0.20%) |
May 21, 2007 | 22.67 | 22.67 | 22.54 | 22.54 | 445 | -0.08(-0.36%) |
May 18, 2007 | 22.57 | 23.11 | 22.44 | 22.62 | 4,233 | -0.09(-0.40%) |
May 17, 2007 | 21.84 | 22.72 | 21.74 | 22.71 | 6,907 | +1.01(+4.63%) |
May 16, 2007 | 21.70 | 21.86 | 21.70 | 21.70 | 1,002 | +0.00(+0.00%) |
May 15, 2007 | 21.14 | 21.82 | 21.14 | 21.70 | 2,562 | +0.52(+2.46%) |
May 14, 2007 | 21.86 | 21.87 | 20.95 | 21.18 | 9,915 | -1.17(-5.22%) |
May 11, 2007 | 22.44 | 22.44 | 21.99 | 22.35 | 3,231 | -0.09(-0.40%) |
May 10, 2007 | 22.19 | 22.44 | 22.19 | 22.44 | 6,016 | +0.23(+1.05%) |
May 09, 2007 | 22.44 | 22.44 | 22.21 | 22.21 | 1,002 | -0.54(-2.37%) |
May 08, 2007 | 23.23 | 23.23 | 22.74 | 22.74 | 779 | -0.34(-1.48%) |
May 07, 2007 | 23.51 | 23.51 | 23.08 | 23.08 | 1,448 | -0.51(-2.17%) |
May 04, 2007 | 23.60 | 23.60 | 23.60 | 23.60 | 222 | +0.13(+0.57%) |
May 03, 2007 | 23.34 | 23.71 | 22.78 | 23.46 | 7,019 | +0.21(+0.91%) |
May 02, 2007 | 24.01 | 24.01 | 23.21 | 23.25 | 3,565 | -0.71(-2.98%) |
May 01, 2007 | 24.05 | 24.12 | 23.96 | 23.96 | 5,570 | +0.00(+0.00%) |
Apr 30, 2007 | 24.05 | 24.05 | 23.96 | 23.96 | 222 | -0.09(-0.37%) |
Apr 27, 2007 | 24.05 | 24.05 | 24.05 | 24.05 | 222 | +0.18(+0.75%) |
Apr 26, 2007 | 23.87 | 23.87 | 23.87 | 23.87 | 111 | +0.00(+0.00%) |
Apr 25, 2007 | 23.96 | 24.05 | 23.87 | 23.87 | 1,559 | -0.17(-0.71%) |
Apr 24, 2007 | 24.05 | 24.05 | 23.92 | 24.05 | 7,019 | +0.03(+0.11%) |
Apr 23, 2007 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 24.14 | 24.14 | 24.02 | 24.02 | 222 | -0.20(-0.82%) |
Apr 19, 2007 | 24.22 | 24.46 | 24.10 | 24.22 | 3,231 | +0.00(+0.00%) |
Apr 18, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 24.02 | 24.22 | 24.01 | 24.22 | 1,002 | +0.00(+0.00%) |
Apr 16, 2007 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 24.14 | 24.23 | 24.05 | 24.22 | 9,358 | +0.25(+1.05%) |
Apr 12, 2007 | 24.13 | 24.14 | 23.96 | 23.96 | 668 | -0.09(-0.37%) |
Apr 11, 2007 | 24.22 | 24.22 | 24.05 | 24.05 | 5,013 | -0.13(-0.56%) |
Apr 10, 2007 | 24.19 | 24.19 | 24.19 | 24.19 | 445 | -0.03(-0.11%) |
Apr 09, 2007 | 24.23 | 24.39 | 24.22 | 24.22 | 1,559 | +0.07(+0.30%) |
Apr 05, 2007 | 24.22 | 24.40 | 24.14 | 24.14 | 6,907 | -0.09(-0.37%) |
Apr 04, 2007 | 24.23 | 24.23 | 24.23 | 24.23 | 111 | -0.12(-0.50%) |
Apr 03, 2007 | 24.28 | 24.36 | 24.18 | 24.36 | 1,002 | -0.10(-0.42%) |
Apr 02, 2007 | 24.37 | 24.62 | 24.37 | 24.46 | 1,225 | +0.21(+0.85%) |
Mar 30, 2007 | 24.34 | 24.34 | 24.25 | 24.25 | 222 | -0.25(-1.03%) |
Mar 29, 2007 | 24.41 | 24.50 | 24.41 | 24.50 | 668 | +0.14(+0.59%) |
Mar 28, 2007 | 24.36 | 24.36 | 24.36 | 24.36 | 111 | +0.03(+0.11%) |
Mar 27, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 24.23 | 24.40 | 24.23 | 24.33 | 557 | +0.18(+0.74%) |
Mar 22, 2007 | 24.14 | 24.42 | 24.14 | 24.15 | 2,228 | -0.01(-0.04%) |
Mar 21, 2007 | 24.14 | 24.16 | 23.96 | 24.16 | 3,565 | -0.11(-0.44%) |
Mar 20, 2007 | 24.91 | 24.91 | 23.40 | 24.27 | 24,176 | -0.63(-2.52%) |
Mar 19, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 222 | +0.12(+0.47%) |
Mar 16, 2007 | 24.76 | 24.90 | 24.76 | 24.78 | 445 | +0.01(+0.04%) |
Mar 15, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 334 | -0.09(-0.36%) |
Mar 13, 2007 | 24.95 | 25.02 | 24.86 | 24.86 | 2,785 | -0.16(-0.65%) |
Mar 12, 2007 | 24.50 | 25.02 | 24.45 | 25.02 | 1,448 | +0.21(+0.83%) |
Mar 09, 2007 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 24.65 | 25.06 | 24.65 | 24.82 | 3,565 | +0.31(+1.28%) |
Mar 07, 2007 | 24.64 | 24.66 | 24.50 | 24.50 | 2,896 | -0.17(-0.69%) |
Mar 06, 2007 | 24.82 | 24.82 | 24.67 | 24.67 | 445 | -0.36(-1.43%) |
Mar 05, 2007 | 24.77 | 25.15 | 24.75 | 25.03 | 1,336 | +0.13(+0.54%) |
Mar 02, 2007 | 24.90 | 24.90 | 24.90 | 24.90 | 111 | -0.14(-0.57%) |
Mar 01, 2007 | 24.88 | 25.04 | 24.73 | 25.04 | 891 | +0.07(+0.29%) |
Feb 28, 2007 | 25.00 | 25.00 | 24.87 | 24.97 | 891 | +0.11(+0.43%) |
Feb 27, 2007 | 25.00 | 25.13 | 24.86 | 24.86 | 668 | -0.18(-0.72%) |
Feb 26, 2007 | 25.05 | 25.09 | 24.65 | 25.04 | 3,788 | -0.12(-0.46%) |
Feb 23, 2007 | 25.13 | 25.36 | 25.13 | 25.16 | 3,899 | -0.20(-0.78%) |
Feb 22, 2007 | 25.13 | 25.62 | 25.13 | 25.36 | 5,125 | -0.31(-1.22%) |
Feb 21, 2007 | 25.80 | 25.88 | 25.67 | 25.67 | 3,342 | -0.27(-1.04%) |
Feb 20, 2007 | 26.03 | 26.03 | 25.94 | 25.94 | 445 | -0.20(-0.76%) |
Feb 16, 2007 | 26.33 | 26.33 | 26.03 | 26.14 | 5,347 | -0.19(-0.72%) |
Feb 15, 2007 | 26.33 | 26.33 | 26.20 | 26.33 | 1,336 | +0.13(+0.51%) |
Feb 14, 2007 | 26.01 | 26.88 | 26.00 | 26.19 | 4,567 | +0.34(+1.32%) |
Feb 13, 2007 | 25.86 | 26.03 | 25.85 | 25.85 | 3,242 | -0.09(-0.35%) |
Feb 12, 2007 | 26.16 | 26.16 | 25.94 | 25.94 | 2,339 | -0.33(-1.26%) |
Feb 09, 2007 | 26.16 | 26.27 | 26.15 | 26.27 | 3,899 | +0.29(+1.11%) |
Feb 08, 2007 | 25.98 | 26.16 | 25.98 | 25.98 | 5,236 | +0.00(+0.00%) |
Feb 07, 2007 | 26.12 | 26.25 | 25.98 | 25.98 | 3,119 | -0.18(-0.69%) |
Feb 06, 2007 | 25.83 | 26.16 | 25.83 | 26.16 | 6,796 | +0.18(+0.69%) |
Feb 05, 2007 | 26.16 | 26.39 | 25.98 | 25.98 | 445 | -0.31(-1.16%) |
Feb 02, 2007 | 25.76 | 26.30 | 25.76 | 26.29 | 1,114 | +0.35(+1.35%) |
Feb 01, 2007 | 25.94 | 25.94 | 25.94 | 25.94 | 111 | +0.00(+0.00%) |
Jan 31, 2007 | 26.39 | 26.43 | 25.94 | 25.94 | 2,896 | -0.54(-2.03%) |
Jan 30, 2007 | 26.43 | 26.48 | 26.43 | 26.48 | 557 | +0.08(+0.31%) |
Jan 29, 2007 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 26.48 | 26.70 | 26.26 | 26.40 | 6,684 | -0.13(-0.51%) |
Jan 25, 2007 | 26.64 | 26.64 | 26.39 | 26.53 | 5,013 | +0.05(+0.20%) |
Jan 24, 2007 | 25.83 | 26.59 | 25.83 | 26.48 | 4,790 | +0.72(+2.78%) |
Jan 23, 2007 | 25.74 | 25.76 | 25.58 | 25.76 | 3,453 | -0.21(-0.79%) |
Jan 22, 2007 | 26.21 | 26.33 | 25.77 | 25.97 | 2,896 | +0.12(+0.45%) |
Jan 19, 2007 | 25.85 | 25.85 | 25.85 | 25.85 | 16,712 | -0.16(-0.62%) |
Jan 18, 2007 | 25.98 | 26.03 | 25.98 | 26.01 | 1,894 | -0.02(-0.07%) |
Jan 17, 2007 | 26.65 | 26.65 | 26.03 | 26.03 | 1,782 | -0.84(-3.14%) |
Jan 16, 2007 | 26.79 | 26.91 | 26.10 | 26.87 | 5,682 | -0.05(-0.20%) |
Jan 12, 2007 | 26.34 | 26.93 | 26.34 | 26.93 | 1,448 | +0.83(+3.16%) |
Jan 11, 2007 | 25.84 | 26.26 | 25.84 | 26.10 | 1,225 | +0.48(+1.89%) |
Jan 10, 2007 | 25.46 | 25.62 | 25.46 | 25.62 | 13,926 | -0.07(-0.28%) |
Jan 09, 2007 | 26.12 | 26.12 | 25.69 | 25.69 | 3,231 | -0.43(-1.65%) |
Jan 08, 2007 | 26.03 | 26.12 | 26.03 | 26.12 | 1,782 | -0.18(-0.68%) |
Jan 05, 2007 | 26.75 | 26.75 | 26.27 | 26.30 | 2,785 | -0.61(-2.27%) |
Jan 04, 2007 | 26.92 | 26.92 | 26.40 | 26.91 | 5,682 | -0.01(-0.03%) |
Jan 03, 2007 | 27.15 | 27.82 | 26.61 | 26.92 | 14,372 | -1.05(-3.75%) |
Dec 29, 2006 | 28.09 | 28.09 | 27.86 | 27.97 | 1,671 | -0.32(-1.14%) |
Dec 28, 2006 | 28.28 | 28.48 | 28.27 | 28.29 | 5,013 | +0.02(+0.06%) |
Dec 27, 2006 | 28.72 | 28.72 | 28.27 | 28.27 | 3,453 | -0.67(-2.33%) |
Dec 26, 2006 | 28.96 | 28.96 | 28.95 | 28.95 | 1,559 | +0.00(+0.00%) |
Dec 22, 2006 | 28.90 | 28.95 | 28.90 | 28.95 | 1,336 | +0.06(+0.22%) |
Dec 21, 2006 | 28.72 | 28.95 | 28.72 | 28.88 | 2,116 | +0.16(+0.56%) |
Dec 20, 2006 | 28.24 | 28.72 | 28.24 | 28.72 | 2,785 | +0.43(+1.52%) |
Dec 19, 2006 | 28.78 | 29.13 | 28.24 | 28.29 | 6,016 | -0.44(-1.53%) |
Dec 18, 2006 | 28.90 | 29.44 | 28.47 | 28.73 | 10,250 | +1.26(+4.57%) |
Dec 15, 2006 | 27.55 | 27.55 | 27.47 | 27.47 | 334 | +0.01(+0.03%) |
Dec 14, 2006 | 27.46 | 27.46 | 27.46 | 27.46 | 222 | +0.26(+0.96%) |
Dec 13, 2006 | 26.74 | 27.38 | 26.74 | 27.20 | 3,231 | +0.63(+2.36%) |
Dec 12, 2006 | 26.58 | 26.58 | 26.58 | 26.58 | 445 | -0.36(-1.33%) |
Dec 11, 2006 | 26.91 | 27.16 | 26.91 | 26.94 | 1,114 | +0.10(+0.37%) |
Dec 08, 2006 | 27.02 | 27.02 | 26.84 | 26.84 | 11,364 | -0.04(-0.13%) |
Dec 07, 2006 | 27.10 | 27.10 | 26.87 | 26.87 | 445 | -0.11(-0.40%) |
Dec 06, 2006 | 26.74 | 26.98 | 26.70 | 26.98 | 4,902 | +0.29(+1.08%) |
Dec 05, 2006 | 26.61 | 26.70 | 26.58 | 26.69 | 1,002 | +0.14(+0.54%) |
Dec 04, 2006 | 26.55 | 26.66 | 26.55 | 26.55 | 1,114 | -0.10(-0.37%) |
Dec 01, 2006 | 26.65 | 26.65 | 26.65 | 26.65 | 111 | -0.01(-0.03%) |
Nov 30, 2006 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 26.75 | 26.75 | 26.66 | 26.66 | 1,114 | -0.27(-1.00%) |
Nov 27, 2006 | 26.93 | 26.93 | 26.93 | 26.93 | 111 | +0.04(+0.17%) |
Nov 24, 2006 | 26.57 | 26.88 | 26.57 | 26.88 | 445 | +0.62(+2.36%) |
Nov 22, 2006 | 26.26 | 26.26 | 26.26 | 26.26 | 668 | +0.01(+0.03%) |
Nov 21, 2006 | 26.28 | 26.39 | 26.25 | 26.25 | 17,380 | +0.18(+0.69%) |
Nov 20, 2006 | 26.27 | 26.27 | 26.07 | 26.07 | 1,225 | -0.40(-1.53%) |
Nov 17, 2006 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 26.07 | 26.48 | 26.07 | 26.48 | 1,336 | +0.00(+0.00%) |
Nov 15, 2006 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 26.48 | 26.48 | 26.48 | 26.48 | 111 | +0.04(+0.17%) |
Nov 13, 2006 | 26.26 | 26.43 | 26.26 | 26.43 | 1,559 | +0.00(+0.00%) |
Nov 10, 2006 | 25.27 | 26.48 | 25.27 | 26.43 | 6,907 | +1.26(+4.99%) |
Nov 09, 2006 | 24.86 | 25.18 | 24.86 | 25.18 | 668 | +0.43(+1.74%) |
Nov 08, 2006 | 25.00 | 25.00 | 24.26 | 24.75 | 3,008 | -0.34(-1.36%) |
Nov 07, 2006 | 24.59 | 25.14 | 24.59 | 25.09 | 1,671 | +0.54(+2.20%) |
Nov 06, 2006 | 24.46 | 24.55 | 24.29 | 24.55 | 334 | +0.16(+0.67%) |
Nov 03, 2006 | 23.85 | 24.39 | 23.85 | 24.39 | 3,453 | +0.54(+2.26%) |
Nov 02, 2006 | 24.24 | 24.50 | 23.85 | 23.85 | 3,565 | -0.53(-2.17%) |
Nov 01, 2006 | 25.22 | 25.22 | 24.37 | 24.38 | 3,565 | -1.05(-4.13%) |
Oct 31, 2006 | 25.27 | 25.44 | 25.27 | 25.43 | 668 | +0.03(+0.11%) |
Oct 30, 2006 | 25.62 | 25.62 | 25.39 | 25.40 | 2,673 | -0.33(-1.29%) |
Oct 27, 2006 | 25.85 | 25.98 | 25.73 | 25.73 | 2,116 | -0.04(-0.17%) |
Oct 26, 2006 | 24.68 | 26.48 | 24.61 | 25.78 | 10,027 | +1.53(+6.33%) |
Oct 25, 2006 | 24.39 | 24.39 | 24.24 | 24.24 | 445 | +0.04(+0.15%) |
Oct 24, 2006 | 23.76 | 24.21 | 23.75 | 24.21 | 1,782 | -5.41(-18.27%) |
Oct 23, 2006 | 29.64 | 29.64 | 29.54 | 29.62 | 1,559 | -0.13(-0.45%) |
Oct 20, 2006 | 29.84 | 29.84 | 29.75 | 29.75 | 445 | -0.24(-0.81%) |
Oct 19, 2006 | 29.68 | 30.00 | 29.68 | 30.00 | 557 | +0.19(+0.63%) |
Oct 18, 2006 | 29.97 | 29.97 | 29.81 | 29.81 | 1,114 | +0.07(+0.24%) |
Oct 17, 2006 | 29.81 | 29.81 | 29.74 | 29.74 | 1,336 | +0.04(+0.15%) |
Oct 16, 2006 | 29.62 | 29.82 | 29.62 | 29.69 | 2,116 | +0.10(+0.33%) |
Oct 13, 2006 | 29.25 | 29.62 | 29.25 | 29.59 | 2,116 | +0.83(+2.87%) |
Oct 12, 2006 | 28.59 | 28.77 | 28.59 | 28.77 | 1,002 | +0.40(+1.42%) |
Oct 11, 2006 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | +0.00(+0.00%) |
Oct 10, 2006 | 28.36 | 28.36 | 28.36 | 28.36 | 111 | +0.18(+0.64%) |
Oct 09, 2006 | 28.36 | 28.37 | 28.18 | 28.18 | 1,336 | -0.41(-1.44%) |
Oct 06, 2006 | 28.37 | 28.72 | 28.37 | 28.60 | 891 | +0.22(+0.79%) |
Oct 05, 2006 | 29.80 | 29.80 | 28.37 | 28.37 | 5,013 | -1.65(-5.50%) |
Oct 04, 2006 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 30.07 | 30.07 | 30.02 | 30.02 | 222 | -0.04(-0.15%) |
Oct 02, 2006 | 29.84 | 30.07 | 29.62 | 30.07 | 2,228 | +0.02(+0.06%) |
Sep 29, 2006 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 30.06 | 30.06 | 30.05 | 30.05 | 334 | +0.25(+0.84%) |
Sep 27, 2006 | 30.25 | 30.25 | 29.80 | 29.80 | 1,448 | -0.49(-1.63%) |
Sep 26, 2006 | 30.29 | 30.29 | 30.29 | 30.29 | 222 | +0.22(+0.75%) |
Sep 25, 2006 | 29.62 | 30.52 | 29.62 | 30.07 | 2,228 | +0.81(+2.76%) |
Sep 22, 2006 | 29.39 | 30.05 | 29.26 | 29.26 | 3,231 | +0.09(+0.31%) |
Sep 21, 2006 | 29.08 | 29.73 | 29.08 | 29.17 | 779 | +0.43(+1.50%) |
Sep 20, 2006 | 29.45 | 29.68 | 28.61 | 28.74 | 1,894 | -0.93(-3.15%) |
Sep 19, 2006 | 28.97 | 29.89 | 28.97 | 29.67 | 1,894 | +0.92(+3.22%) |
Sep 18, 2006 | 28.75 | 29.26 | 28.75 | 28.75 | 1,559 | -1.09(-3.67%) |
Sep 15, 2006 | 28.41 | 30.07 | 28.41 | 29.84 | 3,788 | +1.66(+5.89%) |
Sep 14, 2006 | 28.18 | 28.36 | 28.18 | 28.18 | 1,448 | +0.54(+1.95%) |
Sep 13, 2006 | 27.64 | 27.64 | 27.64 | 27.64 | 445 | -0.18(-0.65%) |
Sep 12, 2006 | 28.05 | 28.05 | 27.82 | 27.82 | 222 | +0.21(+0.75%) |
Sep 11, 2006 | 27.82 | 27.82 | 27.61 | 27.62 | 1,225 | -0.03(-0.10%) |
Sep 08, 2006 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 27.82 | 27.82 | 27.64 | 27.64 | 3,231 | +0.00(+0.00%) |
Sep 06, 2006 | 27.38 | 27.64 | 27.38 | 27.64 | 1,559 | +0.04(+0.16%) |
Sep 05, 2006 | 27.60 | 27.60 | 27.60 | 27.60 | 1,114 | +0.22(+0.82%) |
Sep 01, 2006 | 27.60 | 27.60 | 27.38 | 27.38 | 2,562 | -0.45(-1.61%) |
Aug 31, 2006 | 27.60 | 27.82 | 27.60 | 27.82 | 3,565 | +0.22(+0.81%) |
Aug 30, 2006 | 27.60 | 27.60 | 27.60 | 27.60 | 334 | +0.00(+0.00%) |
Aug 29, 2006 | 27.60 | 27.60 | 27.60 | 27.60 | 445 | +0.03(+0.10%) |
Aug 28, 2006 | 27.55 | 27.57 | 27.52 | 27.57 | 1,225 | +0.04(+0.16%) |
Aug 25, 2006 | 27.60 | 27.60 | 27.38 | 27.53 | 1,559 | +0.15(+0.56%) |
Aug 24, 2006 | 27.64 | 27.64 | 27.38 | 27.38 | 6,016 | -0.04(-0.16%) |
Aug 23, 2006 | 26.80 | 27.42 | 26.80 | 27.42 | 39,663 | +0.59(+2.21%) |
Aug 22, 2006 | 26.57 | 26.93 | 26.57 | 26.83 | 1,448 | +0.35(+1.32%) |
Aug 21, 2006 | 26.52 | 26.52 | 26.48 | 26.48 | 3,453 | -0.35(-1.30%) |
Aug 18, 2006 | 26.83 | 26.83 | 26.83 | 26.83 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 26.48 | 27.02 | 26.48 | 26.83 | 4,679 | +0.35(+1.32%) |
Aug 16, 2006 | 26.48 | 26.48 | 26.48 | 26.48 | 111 | +0.13(+0.51%) |
Aug 15, 2006 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 26.34 | 26.74 | 26.34 | 26.34 | 1,225 | +0.00(+0.00%) |
Aug 10, 2006 | 26.48 | 26.48 | 26.34 | 26.34 | 222 | -0.13(-0.51%) |
Aug 09, 2006 | 26.50 | 26.65 | 26.48 | 26.48 | 1,894 | +0.00(+0.00%) |
Aug 08, 2006 | 26.70 | 26.70 | 26.48 | 26.48 | 2,562 | +0.06(+0.24%) |
Aug 07, 2006 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 26.30 | 26.41 | 26.25 | 26.41 | 6,462 | -0.39(-1.44%) |
Aug 02, 2006 | 27.05 | 27.45 | 26.80 | 26.80 | 3,565 | -0.22(-0.80%) |
Aug 01, 2006 | 26.54 | 27.29 | 26.54 | 27.02 | 2,451 | +0.78(+2.98%) |
Jul 31, 2006 | 26.07 | 26.24 | 26.07 | 26.24 | 779 | -0.02(-0.07%) |
Jul 28, 2006 | 26.03 | 26.25 | 26.03 | 26.25 | 1,559 | +0.22(+0.86%) |
Jul 27, 2006 | 26.03 | 26.03 | 26.03 | 26.03 | 445 | -0.18(-0.68%) |
Jul 26, 2006 | 26.21 | 26.21 | 26.21 | 26.21 | 111 | +0.31(+1.21%) |
Jul 25, 2006 | 25.45 | 25.89 | 25.31 | 25.89 | 6,573 | +0.67(+2.67%) |
Jul 24, 2006 | 25.13 | 25.22 | 25.13 | 25.22 | 2,785 | -0.25(-0.99%) |
Jul 21, 2006 | 25.31 | 25.47 | 25.22 | 25.47 | 779 | +0.00(+0.00%) |
Jul 20, 2006 | 25.27 | 25.47 | 25.27 | 25.47 | 557 | +0.21(+0.82%) |
Jul 19, 2006 | 25.49 | 25.49 | 25.13 | 25.27 | 3,119 | -0.31(-1.23%) |
Jul 18, 2006 | 25.58 | 25.58 | 25.58 | 25.58 | 3,788 | -0.04(-0.18%) |
Jul 17, 2006 | 26.17 | 26.17 | 25.61 | 25.62 | 2,005 | -0.57(-2.19%) |
Jul 14, 2006 | 26.25 | 26.34 | 26.12 | 26.20 | 2,005 | -0.19(-0.71%) |
Jul 13, 2006 | 26.24 | 26.69 | 26.24 | 26.39 | 3,231 | +0.22(+0.86%) |
Jul 12, 2006 | 26.12 | 26.16 | 26.12 | 26.16 | 334 | -0.04(-0.17%) |
Jul 11, 2006 | 26.51 | 26.51 | 26.21 | 26.21 | 222 | -0.06(-0.24%) |
Jul 10, 2006 | 26.39 | 26.39 | 26.27 | 26.27 | 334 | -0.31(-1.15%) |
Jul 07, 2006 | 26.75 | 26.75 | 26.58 | 26.58 | 557 | -0.35(-1.30%) |
Jul 06, 2006 | 26.93 | 26.93 | 26.93 | 26.93 | 334 | -0.35(-1.28%) |
Jul 05, 2006 | 27.28 | 27.28 | 27.28 | 27.28 | 222 | +0.01(+0.03%) |
Jul 03, 2006 | 27.27 | 27.27 | 27.27 | 27.27 | 779 | +0.16(+0.60%) |
Jun 30, 2006 | 26.75 | 27.11 | 26.75 | 27.11 | 2,562 | +0.00(+0.00%) |
Jun 29, 2006 | 26.93 | 27.11 | 26.93 | 27.11 | 668 | +0.45(+1.68%) |
Jun 28, 2006 | 26.88 | 26.93 | 26.66 | 26.66 | 3,342 | -0.09(-0.34%) |
Jun 27, 2006 | 26.57 | 26.75 | 26.57 | 26.75 | 334 | +0.42(+1.60%) |
Jun 26, 2006 | 26.84 | 26.84 | 26.33 | 26.33 | 2,451 | -0.49(-1.82%) |
Jun 23, 2006 | 26.79 | 26.81 | 26.57 | 26.81 | 445 | +0.14(+0.52%) |
Jun 22, 2006 | 26.32 | 26.68 | 26.32 | 26.68 | 557 | +0.20(+0.75%) |
Jun 21, 2006 | 26.25 | 26.48 | 26.25 | 26.48 | 1,002 | +0.00(+0.00%) |
Jun 20, 2006 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 26.75 | 26.75 | 26.48 | 26.48 | 668 | -0.46(-1.70%) |
Jun 16, 2006 | 26.94 | 27.27 | 26.70 | 26.94 | 4,233 | +0.01(+0.03%) |
Jun 15, 2006 | 27.29 | 27.29 | 26.93 | 26.93 | 2,339 | -0.18(-0.66%) |
Jun 14, 2006 | 27.06 | 27.33 | 27.06 | 27.11 | 334 | +0.18(+0.67%) |
Jun 13, 2006 | 26.88 | 27.88 | 26.88 | 26.93 | 5,347 | +0.45(+1.69%) |
Jun 12, 2006 | 25.76 | 26.48 | 25.76 | 26.48 | 1,559 | +0.90(+3.51%) |
Jun 09, 2006 | 25.75 | 25.75 | 25.58 | 25.58 | 445 | +0.27(+1.06%) |
Jun 08, 2006 | 25.31 | 25.31 | 25.31 | 25.31 | 445 | -0.09(-0.35%) |
Jun 07, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 111 | -0.39(-1.53%) |
Jun 06, 2006 | 25.62 | 25.80 | 25.62 | 25.80 | 334 | -0.10(-0.38%) |
Jun 05, 2006 | 25.94 | 25.94 | 25.40 | 25.89 | 1,782 | +0.22(+0.87%) |
Jun 02, 2006 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | +0.00(+0.00%) |