Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 25.07 | 25.51 | 24.67 | 24.73 | 984,705 | -0.24(-0.95%) |
Apr 27, 2007 | 24.80 | 25.03 | 24.75 | 24.97 | 291,171 | +0.19(+0.75%) |
Apr 26, 2007 | 24.79 | 24.91 | 24.63 | 24.78 | 498,106 | -0.20(-0.81%) |
Apr 25, 2007 | 24.95 | 25.18 | 24.92 | 24.99 | 423,620 | +0.15(+0.61%) |
Apr 24, 2007 | 24.83 | 24.94 | 24.62 | 24.83 | 835,253 | -0.05(-0.20%) |
Apr 23, 2007 | 25.10 | 25.30 | 24.77 | 24.89 | 843,042 | -0.44(-1.73%) |
Apr 20, 2007 | 25.61 | 25.69 | 25.28 | 25.32 | 450,554 | +0.29(+1.15%) |
Apr 19, 2007 | 25.13 | 25.21 | 24.69 | 25.04 | 836,975 | -0.32(-1.26%) |
Apr 18, 2007 | 25.53 | 25.69 | 25.16 | 25.36 | 503,793 | -0.07(-0.27%) |
Apr 17, 2007 | 25.64 | 25.76 | 25.26 | 25.42 | 335,416 | -0.35(-1.37%) |
Apr 16, 2007 | 25.59 | 25.87 | 25.37 | 25.78 | 541,357 | +0.33(+1.29%) |
Apr 13, 2007 | 25.13 | 25.49 | 25.00 | 25.45 | 527,410 | +0.47(+1.89%) |
Apr 12, 2007 | 24.88 | 25.03 | 24.67 | 24.98 | 508,401 | +0.19(+0.75%) |
Apr 11, 2007 | 25.21 | 25.33 | 24.66 | 24.79 | 1,095,040 | -0.41(-1.64%) |
Apr 10, 2007 | 25.21 | 25.37 | 25.05 | 25.21 | 640,397 | +0.28(+1.12%) |
Apr 09, 2007 | 25.36 | 25.51 | 24.83 | 24.93 | 759,957 | -0.47(-1.86%) |
Apr 05, 2007 | 24.97 | 25.49 | 24.89 | 25.40 | 812,067 | +0.54(+2.17%) |
Apr 04, 2007 | 25.17 | 25.44 | 24.76 | 24.86 | 2,121,580 | -0.62(-2.45%) |
Apr 03, 2007 | 25.67 | 26.03 | 25.42 | 25.48 | 582,538 | -0.09(-0.36%) |
Apr 02, 2007 | 25.35 | 25.58 | 25.14 | 25.58 | 432,350 | +0.19(+0.76%) |
Mar 30, 2007 | 25.72 | 26.03 | 25.32 | 25.38 | 278,702 | -0.30(-1.18%) |
Mar 29, 2007 | 26.18 | 26.31 | 25.39 | 25.69 | 429,054 | -0.35(-1.36%) |
Mar 28, 2007 | 26.23 | 26.47 | 25.35 | 26.04 | 700,187 | -0.65(-2.43%) |
Mar 27, 2007 | 26.88 | 26.93 | 26.45 | 26.69 | 272,082 | -0.30(-1.12%) |
Mar 26, 2007 | 26.39 | 27.01 | 26.39 | 26.99 | 295,478 | +0.65(+2.46%) |
Mar 23, 2007 | 26.50 | 26.55 | 26.14 | 26.34 | 178,178 | -0.19(-0.73%) |
Mar 22, 2007 | 26.83 | 26.98 | 26.45 | 26.54 | 257,991 | -0.26(-0.98%) |
Mar 21, 2007 | 26.00 | 26.83 | 26.00 | 26.80 | 354,079 | +0.89(+3.45%) |
Mar 20, 2007 | 26.14 | 26.34 | 25.75 | 25.91 | 339,998 | -0.06(-0.23%) |
Mar 19, 2007 | 25.69 | 26.14 | 25.66 | 25.96 | 197,549 | +0.32(+1.25%) |
Mar 16, 2007 | 25.97 | 26.25 | 25.43 | 25.64 | 404,702 | -0.01(-0.03%) |
Mar 15, 2007 | 25.65 | 26.05 | 25.37 | 25.65 | 311,888 | +0.12(+0.46%) |
Mar 14, 2007 | 25.00 | 25.66 | 24.72 | 25.53 | 507,489 | +0.34(+1.34%) |
Mar 13, 2007 | 26.40 | 26.45 | 25.07 | 25.20 | 508,407 | -1.21(-4.57%) |
Mar 12, 2007 | 26.06 | 26.48 | 25.99 | 26.40 | 382,213 | +0.11(+0.42%) |
Mar 09, 2007 | 26.37 | 26.76 | 26.05 | 26.29 | 295,708 | -0.06(-0.22%) |
Mar 08, 2007 | 26.98 | 27.18 | 26.31 | 26.35 | 343,725 | -0.26(-0.98%) |
Mar 07, 2007 | 26.82 | 27.41 | 26.41 | 26.61 | 375,240 | -0.12(-0.44%) |
Mar 06, 2007 | 26.33 | 26.88 | 26.29 | 26.73 | 317,531 | +0.73(+2.79%) |
Mar 05, 2007 | 26.03 | 27.10 | 25.80 | 26.01 | 428,094 | -0.25(-0.96%) |
Mar 02, 2007 | 27.20 | 27.58 | 25.96 | 26.26 | 676,574 | -1.28(-4.65%) |
Mar 01, 2007 | 27.41 | 27.91 | 27.18 | 27.54 | 387,440 | -0.37(-1.33%) |
Feb 28, 2007 | 27.34 | 28.33 | 27.03 | 27.91 | 534,044 | +0.73(+2.70%) |
Feb 27, 2007 | 28.95 | 29.46 | 27.00 | 27.18 | 769,380 | -2.60(-8.72%) |
Feb 26, 2007 | 30.35 | 30.35 | 29.48 | 29.78 | 338,211 | -0.06(-0.20%) |
Feb 23, 2007 | 29.77 | 30.47 | 29.70 | 29.84 | 421,971 | +0.40(+1.38%) |
Feb 22, 2007 | 29.26 | 29.82 | 28.97 | 29.43 | 559,978 | +0.13(+0.46%) |
Feb 21, 2007 | 27.07 | 29.89 | 27.07 | 29.30 | 1,161,888 | +2.18(+8.02%) |
Feb 20, 2007 | 26.88 | 27.15 | 26.51 | 27.12 | 378,382 | +0.07(+0.25%) |
Feb 16, 2007 | 27.28 | 27.31 | 26.92 | 27.05 | 178,847 | -0.27(-0.99%) |
Feb 15, 2007 | 27.34 | 27.53 | 27.05 | 27.32 | 213,575 | -0.01(-0.03%) |
Feb 14, 2007 | 27.54 | 27.76 | 27.19 | 27.33 | 250,152 | -0.10(-0.37%) |
Feb 13, 2007 | 27.20 | 27.60 | 26.99 | 27.43 | 323,722 | +0.56(+2.07%) |
Feb 12, 2007 | 27.04 | 27.35 | 26.66 | 26.88 | 269,177 | -0.24(-0.87%) |
Feb 09, 2007 | 27.57 | 28.11 | 27.02 | 27.11 | 330,284 | -0.41(-1.50%) |
Feb 08, 2007 | 27.45 | 27.68 | 27.09 | 27.52 | 394,335 | -0.03(-0.09%) |
Feb 07, 2007 | 27.95 | 28.30 | 27.21 | 27.55 | 266,762 | -0.44(-1.57%) |
Feb 06, 2007 | 27.92 | 28.11 | 27.58 | 27.99 | 312,122 | +0.38(+1.37%) |
Feb 05, 2007 | 27.65 | 27.93 | 27.47 | 27.61 | 281,951 | +0.24(+0.86%) |
Feb 02, 2007 | 27.53 | 27.53 | 26.62 | 27.37 | 378,979 | -0.24(-0.86%) |
Feb 01, 2007 | 27.70 | 28.19 | 27.36 | 27.61 | 390,295 | +0.45(+1.65%) |
Jan 31, 2007 | 26.66 | 27.74 | 26.45 | 27.16 | 488,750 | +0.38(+1.42%) |
Jan 30, 2007 | 26.90 | 26.93 | 26.47 | 26.78 | 245,417 | +0.35(+1.34%) |
Jan 29, 2007 | 26.72 | 27.07 | 26.19 | 26.43 | 358,553 | -0.51(-1.88%) |
Jan 26, 2007 | 27.16 | 27.20 | 26.56 | 26.93 | 314,481 | -0.19(-0.71%) |
Jan 25, 2007 | 27.24 | 27.97 | 26.79 | 27.13 | 912,607 | +0.11(+0.41%) |
Jan 24, 2007 | 26.18 | 27.07 | 26.09 | 27.02 | 522,323 | +0.46(+1.71%) |
Jan 23, 2007 | 26.11 | 26.68 | 25.87 | 26.56 | 478,720 | +0.96(+3.75%) |
Jan 22, 2007 | 25.64 | 26.02 | 25.25 | 25.60 | 405,094 | -0.04(-0.16%) |
Jan 19, 2007 | 25.48 | 25.72 | 25.01 | 25.64 | 695,255 | +0.17(+0.66%) |
Jan 18, 2007 | 26.70 | 26.88 | 25.37 | 25.48 | 671,028 | -1.16(-4.34%) |
Jan 17, 2007 | 26.47 | 27.28 | 26.41 | 26.63 | 369,515 | +0.19(+0.73%) |
Jan 16, 2007 | 27.01 | 27.20 | 26.39 | 26.44 | 394,644 | -0.62(-2.29%) |
Jan 12, 2007 | 26.16 | 27.11 | 26.03 | 27.06 | 635,408 | +0.94(+3.60%) |
Jan 11, 2007 | 25.94 | 26.89 | 25.92 | 26.12 | 465,626 | +0.19(+0.75%) |
Jan 10, 2007 | 26.24 | 26.33 | 25.69 | 25.92 | 517,400 | -0.56(-2.10%) |
Jan 09, 2007 | 26.90 | 26.90 | 25.66 | 26.48 | 658,427 | -0.44(-1.63%) |
Jan 08, 2007 | 27.37 | 27.37 | 26.61 | 26.92 | 511,560 | -0.23(-0.84%) |
Jan 05, 2007 | 27.63 | 27.78 | 26.28 | 27.15 | 1,006,848 | -0.80(-2.87%) |
Jan 04, 2007 | 28.49 | 28.54 | 27.80 | 27.95 | 650,614 | -0.73(-2.56%) |
Jan 03, 2007 | 30.27 | 30.78 | 28.38 | 28.68 | 881,871 | -1.66(-5.48%) |
Dec 29, 2006 | 31.15 | 31.15 | 30.30 | 30.34 | 348,185 | -0.89(-2.86%) |
Dec 28, 2006 | 31.14 | 31.62 | 30.78 | 31.23 | 399,699 | +0.14(+0.46%) |
Dec 27, 2006 | 30.41 | 31.13 | 30.19 | 31.09 | 387,526 | +0.91(+3.02%) |
Dec 26, 2006 | 30.21 | 30.75 | 29.75 | 30.18 | 332,871 | +0.18(+0.59%) |
Dec 22, 2006 | 29.85 | 30.09 | 29.50 | 30.00 | 336,252 | +0.13(+0.42%) |
Dec 21, 2006 | 29.73 | 30.07 | 29.50 | 29.88 | 527,966 | +0.09(+0.31%) |
Dec 20, 2006 | 29.89 | 30.19 | 29.51 | 29.78 | 639,620 | -0.41(-1.37%) |
Dec 19, 2006 | 28.50 | 30.34 | 28.39 | 30.20 | 891,485 | +1.71(+6.01%) |
Dec 18, 2006 | 28.58 | 28.88 | 28.22 | 28.49 | 549,635 | -0.09(-0.32%) |
Dec 15, 2006 | 28.74 | 29.03 | 28.22 | 28.58 | 1,073,446 | -0.06(-0.21%) |
Dec 14, 2006 | 28.54 | 28.71 | 28.21 | 28.64 | 506,787 | +0.26(+0.92%) |
Dec 13, 2006 | 27.74 | 28.46 | 27.64 | 28.38 | 417,817 | +0.46(+1.63%) |
Dec 12, 2006 | 27.91 | 28.22 | 27.21 | 27.92 | 380,083 | +0.01(+0.03%) |
Dec 11, 2006 | 26.98 | 28.10 | 26.98 | 27.91 | 394,596 | +0.73(+2.67%) |
Dec 08, 2006 | 27.64 | 28.15 | 26.90 | 27.19 | 414,745 | -0.29(-1.04%) |
Dec 07, 2006 | 27.50 | 28.08 | 26.72 | 27.47 | 453,951 | -0.08(-0.31%) |
Dec 06, 2006 | 27.50 | 28.18 | 27.20 | 27.56 | 460,935 | -0.31(-1.12%) |
Dec 05, 2006 | 28.88 | 28.88 | 27.62 | 27.87 | 621,362 | -0.79(-2.77%) |
Dec 04, 2006 | 27.30 | 28.68 | 27.11 | 28.66 | 951,055 | +1.32(+4.84%) |
Dec 01, 2006 | 26.91 | 27.41 | 26.84 | 27.34 | 488,422 | +0.47(+1.76%) |
Nov 30, 2006 | 25.72 | 26.91 | 25.60 | 26.87 | 861,045 | +1.70(+6.73%) |
Nov 29, 2006 | 25.05 | 25.26 | 24.71 | 25.17 | 273,976 | +0.19(+0.74%) |
Nov 28, 2006 | 24.75 | 24.99 | 24.39 | 24.99 | 346,443 | +0.27(+1.09%) |
Nov 27, 2006 | 25.30 | 25.45 | 24.65 | 24.72 | 472,684 | -0.19(-0.75%) |
Nov 24, 2006 | 24.62 | 25.25 | 24.55 | 24.90 | 171,043 | +0.73(+3.00%) |
Nov 22, 2006 | 24.54 | 24.73 | 23.86 | 24.18 | 379,409 | -0.27(-1.10%) |
Nov 21, 2006 | 23.70 | 24.62 | 23.70 | 24.45 | 319,599 | +0.88(+3.72%) |
Nov 20, 2006 | 24.08 | 24.42 | 23.42 | 23.57 | 355,272 | -0.42(-1.76%) |
Nov 17, 2006 | 23.92 | 24.21 | 23.49 | 23.99 | 465,950 | +0.03(+0.11%) |
Nov 16, 2006 | 25.09 | 25.16 | 23.89 | 23.97 | 415,520 | -1.00(-4.02%) |
Nov 15, 2006 | 23.91 | 24.99 | 23.87 | 24.97 | 468,039 | +0.67(+2.78%) |
Nov 14, 2006 | 24.99 | 24.99 | 23.86 | 24.29 | 365,978 | -0.24(-0.96%) |
Nov 13, 2006 | 24.44 | 24.62 | 24.05 | 24.53 | 371,102 | -0.20(-0.82%) |
Nov 10, 2006 | 25.27 | 25.27 | 24.46 | 24.73 | 343,022 | -0.53(-2.10%) |
Nov 09, 2006 | 24.87 | 25.38 | 24.51 | 25.26 | 485,329 | +0.64(+2.60%) |
Nov 08, 2006 | 24.33 | 24.89 | 24.19 | 24.62 | 310,182 | +0.35(+1.46%) |
Nov 07, 2006 | 24.29 | 24.83 | 24.11 | 24.27 | 339,674 | +0.11(+0.45%) |
Nov 06, 2006 | 24.71 | 24.93 | 24.09 | 24.16 | 405,990 | -0.42(-1.72%) |
Nov 03, 2006 | 24.35 | 25.07 | 24.19 | 24.58 | 322,478 | +0.23(+0.93%) |
Nov 02, 2006 | 24.51 | 24.83 | 24.12 | 24.35 | 395,038 | -0.04(-0.17%) |
Nov 01, 2006 | 25.42 | 25.42 | 24.04 | 24.40 | 537,485 | -0.43(-1.73%) |
Oct 31, 2006 | 24.12 | 25.04 | 24.03 | 24.83 | 296,830 | +0.37(+1.52%) |
Oct 30, 2006 | 24.12 | 24.62 | 24.12 | 24.45 | 288,308 | +0.39(+1.61%) |
Oct 27, 2006 | 24.14 | 24.58 | 24.07 | 24.07 | 283,160 | -0.09(-0.38%) |
Oct 26, 2006 | 24.19 | 24.39 | 23.79 | 24.16 | 362,325 | +0.10(+0.42%) |
Oct 25, 2006 | 23.39 | 24.08 | 23.21 | 24.06 | 463,908 | +0.61(+2.59%) |
Oct 24, 2006 | 23.21 | 23.63 | 22.90 | 23.45 | 243,248 | +0.03(+0.11%) |
Oct 23, 2006 | 23.31 | 23.49 | 22.90 | 23.43 | 377,909 | -0.08(-0.32%) |
Oct 20, 2006 | 24.29 | 24.29 | 23.47 | 23.50 | 274,469 | -0.67(-2.76%) |
Oct 19, 2006 | 23.27 | 24.20 | 23.27 | 24.17 | 304,529 | +0.95(+4.10%) |
Oct 18, 2006 | 24.10 | 24.21 | 23.17 | 23.22 | 344,529 | -0.83(-3.44%) |
Oct 17, 2006 | 23.78 | 24.09 | 23.27 | 24.04 | 263,448 | +0.06(+0.25%) |
Oct 16, 2006 | 23.86 | 24.12 | 23.44 | 23.98 | 281,425 | +0.24(+1.03%) |
Oct 13, 2006 | 23.42 | 23.86 | 23.36 | 23.74 | 276,968 | +0.61(+2.62%) |
Oct 12, 2006 | 22.44 | 23.16 | 22.36 | 23.13 | 276,692 | +0.78(+3.47%) |
Oct 11, 2006 | 22.39 | 22.72 | 22.24 | 22.36 | 310,544 | -0.03(-0.15%) |
Oct 10, 2006 | 22.14 | 22.73 | 21.81 | 22.39 | 306,870 | +0.19(+0.87%) |
Oct 09, 2006 | 22.61 | 22.77 | 22.09 | 22.20 | 294,331 | -0.14(-0.64%) |
Oct 06, 2006 | 21.78 | 22.56 | 21.78 | 22.34 | 364,274 | -0.07(-0.30%) |
Oct 05, 2006 | 21.90 | 22.52 | 21.88 | 22.41 | 407,555 | +0.94(+4.36%) |
Oct 04, 2006 | 21.19 | 21.69 | 20.34 | 21.47 | 659,793 | +0.39(+1.84%) |
Oct 03, 2006 | 22.18 | 22.18 | 20.88 | 21.08 | 696,733 | -1.48(-6.58%) |
Oct 02, 2006 | 22.77 | 23.11 | 22.47 | 22.57 | 237,946 | -0.31(-1.36%) |
Sep 29, 2006 | 23.11 | 23.43 | 22.74 | 22.88 | 242,138 | -0.29(-1.24%) |
Sep 28, 2006 | 23.81 | 23.96 | 23.11 | 23.16 | 246,630 | -0.49(-2.07%) |
Sep 27, 2006 | 22.75 | 23.76 | 22.75 | 23.65 | 466,575 | +0.91(+4.00%) |
Sep 26, 2006 | 22.07 | 22.87 | 21.92 | 22.74 | 255,493 | +0.57(+2.59%) |
Sep 25, 2006 | 22.71 | 22.71 | 21.82 | 22.17 | 384,299 | -0.57(-2.52%) |
Sep 22, 2006 | 23.03 | 23.43 | 22.46 | 22.74 | 261,077 | -0.19(-0.81%) |
Sep 21, 2006 | 22.68 | 23.36 | 22.58 | 22.93 | 307,214 | +0.26(+1.15%) |
Sep 20, 2006 | 22.89 | 23.50 | 22.53 | 22.67 | 258,099 | +0.03(+0.11%) |
Sep 19, 2006 | 22.90 | 23.51 | 22.33 | 22.64 | 405,343 | -0.72(-3.07%) |
Sep 18, 2006 | 23.37 | 23.51 | 22.71 | 23.36 | 374,710 | +0.43(+1.88%) |
Sep 15, 2006 | 22.24 | 23.22 | 21.65 | 22.93 | 729,955 | +0.91(+4.14%) |
Sep 14, 2006 | 23.11 | 23.30 | 21.72 | 22.02 | 489,496 | -1.09(-4.71%) |
Sep 13, 2006 | 22.63 | 23.20 | 22.59 | 23.11 | 372,052 | +0.54(+2.39%) |
Sep 12, 2006 | 22.43 | 23.08 | 22.35 | 22.57 | 487,918 | +0.06(+0.26%) |
Sep 11, 2006 | 23.61 | 23.61 | 22.31 | 22.51 | 751,993 | -1.82(-7.49%) |
Sep 08, 2006 | 24.85 | 24.85 | 24.32 | 24.33 | 238,839 | -0.60(-2.40%) |
Sep 07, 2006 | 25.38 | 25.55 | 24.84 | 24.93 | 437,578 | -1.02(-3.93%) |
Sep 06, 2006 | 26.08 | 26.83 | 25.74 | 25.95 | 591,779 | -0.18(-0.68%) |
Sep 05, 2006 | 25.30 | 26.24 | 25.30 | 26.12 | 488,538 | +1.12(+4.49%) |
Sep 01, 2006 | 25.14 | 25.28 | 24.50 | 25.00 | 336,937 | -0.12(-0.47%) |
Aug 31, 2006 | 24.83 | 25.28 | 24.72 | 25.12 | 317,896 | +0.46(+1.88%) |
Aug 30, 2006 | 24.56 | 24.94 | 24.37 | 24.66 | 276,997 | +0.21(+0.86%) |
Aug 29, 2006 | 24.26 | 24.49 | 23.74 | 24.45 | 276,407 | +0.19(+0.80%) |
Aug 28, 2006 | 24.88 | 24.90 | 24.18 | 24.25 | 242,851 | -0.60(-2.41%) |
Aug 25, 2006 | 24.79 | 25.18 | 24.62 | 24.85 | 292,066 | +0.09(+0.37%) |
Aug 24, 2006 | 24.67 | 25.40 | 24.56 | 24.76 | 243,074 | +0.06(+0.24%) |
Aug 23, 2006 | 25.47 | 25.70 | 24.62 | 24.70 | 264,994 | -0.62(-2.46%) |
Aug 22, 2006 | 24.74 | 25.42 | 24.30 | 25.32 | 526,366 | +0.40(+1.59%) |
Aug 21, 2006 | 24.20 | 25.05 | 24.20 | 24.93 | 302,766 | +0.83(+3.47%) |
Aug 18, 2006 | 24.28 | 24.37 | 23.43 | 24.09 | 315,350 | -0.05(-0.21%) |
Aug 17, 2006 | 24.64 | 24.95 | 23.66 | 24.14 | 409,755 | -0.83(-3.31%) |
Aug 16, 2006 | 24.64 | 25.06 | 24.63 | 24.97 | 203,346 | +0.53(+2.17%) |
Aug 15, 2006 | 23.86 | 24.50 | 23.83 | 24.44 | 189,604 | +0.51(+2.11%) |
Aug 14, 2006 | 24.23 | 24.58 | 23.85 | 23.93 | 277,352 | -0.56(-2.27%) |
Aug 11, 2006 | 24.63 | 24.96 | 24.03 | 24.49 | 492,035 | -0.25(-1.02%) |
Aug 10, 2006 | 24.57 | 24.89 | 24.31 | 24.74 | 304,789 | -0.09(-0.37%) |
Aug 09, 2006 | 25.14 | 25.45 | 24.59 | 24.83 | 310,488 | +0.17(+0.68%) |
Aug 08, 2006 | 25.23 | 25.44 | 24.54 | 24.67 | 266,972 | -0.62(-2.47%) |
Aug 07, 2006 | 25.20 | 25.55 | 24.78 | 25.29 | 174,356 | +0.26(+1.04%) |
Aug 04, 2006 | 25.91 | 26.05 | 24.72 | 25.03 | 278,999 | -0.32(-1.26%) |
Aug 03, 2006 | 25.52 | 25.83 | 24.97 | 25.35 | 238,970 | -0.37(-1.44%) |
Aug 02, 2006 | 25.30 | 25.85 | 25.10 | 25.72 | 486,710 | +0.67(+2.66%) |
Aug 01, 2006 | 24.90 | 25.28 | 24.49 | 25.05 | 325,636 | +0.07(+0.27%) |
Jul 31, 2006 | 24.85 | 25.19 | 24.45 | 24.99 | 280,860 | -0.02(-0.07%) |
Jul 28, 2006 | 24.29 | 25.01 | 24.14 | 25.00 | 305,992 | +0.85(+3.53%) |
Jul 27, 2006 | 24.87 | 25.63 | 23.71 | 24.15 | 737,039 | -0.08(-0.31%) |
Jul 26, 2006 | 23.85 | 24.41 | 23.29 | 24.23 | 294,784 | +0.26(+1.09%) |
Jul 25, 2006 | 23.74 | 24.25 | 23.35 | 23.97 | 532,387 | +0.35(+1.50%) |
Jul 24, 2006 | 22.77 | 23.61 | 22.27 | 23.61 | 372,386 | +0.84(+3.70%) |
Jul 21, 2006 | 23.57 | 23.91 | 22.53 | 22.77 | 549,482 | -0.64(-2.74%) |
Jul 20, 2006 | 24.93 | 25.08 | 23.32 | 23.41 | 772,343 | -1.49(-5.99%) |
Jul 19, 2006 | 23.28 | 25.04 | 23.28 | 24.90 | 643,541 | +1.54(+6.61%) |
Jul 18, 2006 | 23.40 | 23.59 | 22.67 | 23.36 | 753,412 | -0.08(-0.32%) |
Jul 17, 2006 | 23.90 | 24.01 | 23.22 | 23.43 | 383,110 | -0.63(-2.63%) |
Jul 14, 2006 | 24.24 | 24.45 | 23.54 | 24.07 | 265,809 | +0.19(+0.81%) |
Jul 13, 2006 | 24.29 | 24.39 | 23.15 | 23.87 | 650,761 | -0.46(-1.87%) |
Jul 12, 2006 | 24.45 | 25.29 | 24.29 | 24.33 | 571,671 | -0.03(-0.14%) |
Jul 11, 2006 | 23.22 | 24.40 | 23.10 | 24.36 | 516,236 | +1.08(+4.64%) |
Jul 10, 2006 | 23.57 | 23.77 | 23.10 | 23.28 | 261,436 | -0.29(-1.22%) |
Jul 07, 2006 | 24.22 | 24.65 | 23.55 | 23.57 | 343,240 | -0.76(-3.12%) |
Jul 06, 2006 | 23.73 | 24.55 | 23.59 | 24.33 | 369,982 | +0.65(+2.74%) |
Jul 05, 2006 | 24.44 | 24.45 | 23.32 | 23.68 | 475,426 | -0.78(-3.21%) |
Jul 03, 2006 | 23.39 | 24.56 | 23.39 | 24.46 | 427,517 | +1.00(+4.28%) |
Jun 30, 2006 | 23.78 | 23.98 | 23.19 | 23.46 | 713,559 | +0.15(+0.65%) |
Jun 29, 2006 | 21.76 | 23.41 | 21.76 | 23.31 | 517,267 | +1.70(+7.88%) |
Jun 28, 2006 | 22.08 | 22.15 | 21.44 | 21.60 | 326,178 | -0.32(-1.46%) |
Jun 27, 2006 | 22.56 | 23.26 | 21.87 | 21.93 | 458,913 | -0.52(-2.33%) |
Jun 26, 2006 | 22.59 | 22.90 | 22.09 | 22.45 | 361,091 | +0.01(+0.04%) |
Jun 23, 2006 | 21.70 | 22.57 | 21.38 | 22.44 | 449,972 | +0.57(+2.62%) |
Jun 22, 2006 | 22.33 | 22.55 | 21.71 | 21.87 | 510,648 | -0.42(-1.89%) |
Jun 21, 2006 | 21.50 | 22.41 | 21.39 | 22.29 | 374,195 | +0.77(+3.57%) |
Jun 20, 2006 | 21.16 | 21.95 | 20.96 | 21.52 | 486,576 | +0.45(+2.12%) |
Jun 19, 2006 | 21.50 | 21.60 | 20.80 | 21.07 | 578,832 | -0.41(-1.92%) |
Jun 16, 2006 | 22.33 | 22.54 | 21.27 | 21.49 | 981,982 | -0.96(-4.28%) |
Jun 15, 2006 | 21.61 | 22.67 | 21.50 | 22.45 | 882,922 | +1.80(+8.74%) |
Jun 14, 2006 | 20.30 | 21.32 | 19.94 | 20.64 | 647,098 | +0.77(+3.86%) |
Jun 13, 2006 | 20.32 | 20.95 | 19.40 | 19.88 | 1,161,459 | -0.86(-4.15%) |
Jun 12, 2006 | 21.71 | 22.25 | 20.69 | 20.74 | 508,499 | -0.85(-3.95%) |
Jun 09, 2006 | 22.26 | 22.73 | 21.50 | 21.59 | 480,891 | -0.49(-2.22%) |
Jun 08, 2006 | 22.01 | 22.40 | 20.64 | 22.08 | 826,222 | -0.09(-0.42%) |
Jun 07, 2006 | 22.40 | 23.44 | 21.76 | 22.17 | 542,023 | -0.37(-1.65%) |
Jun 06, 2006 | 23.22 | 23.26 | 22.29 | 22.54 | 654,029 | -0.62(-2.69%) |
Jun 05, 2006 | 24.10 | 24.78 | 23.05 | 23.16 | 678,606 | -0.87(-3.61%) |
Jun 02, 2006 | 24.12 | 24.69 | 23.88 | 24.03 | 454,171 | +0.35(+1.46%) |
Jun 01, 2006 | 23.15 | 23.86 | 22.58 | 23.69 | 558,922 | -0.16(-0.67%) |
May 31, 2006 | 23.57 | 24.13 | 23.38 | 23.85 | 457,061 | +0.35(+1.47%) |
May 30, 2006 | 24.70 | 24.78 | 23.50 | 23.50 | 526,894 | -0.89(-3.66%) |
May 26, 2006 | 24.50 | 24.77 | 24.03 | 24.40 | 352,320 | +0.10(+0.42%) |
May 25, 2006 | 24.14 | 24.74 | 23.75 | 24.29 | 551,563 | +0.60(+2.53%) |
May 24, 2006 | 24.09 | 24.78 | 23.15 | 23.70 | 899,207 | -0.96(-3.90%) |
May 23, 2006 | 25.17 | 25.75 | 24.59 | 24.66 | 617,430 | +0.13(+0.52%) |
May 22, 2006 | 24.03 | 24.72 | 23.64 | 24.53 | 834,205 | +0.35(+1.43%) |
May 19, 2006 | 23.59 | 24.40 | 22.84 | 24.19 | 1,107,444 | +0.08(+0.31%) |
May 18, 2006 | 25.04 | 25.84 | 23.87 | 24.11 | 925,775 | -0.94(-3.74%) |
May 17, 2006 | 26.14 | 26.88 | 24.95 | 25.05 | 670,638 | -0.63(-2.46%) |
May 16, 2006 | 25.74 | 26.85 | 25.05 | 25.68 | 749,745 | -0.11(-0.43%) |
May 15, 2006 | 25.73 | 27.10 | 25.67 | 25.79 | 886,080 | -0.97(-3.62%) |
May 12, 2006 | 28.27 | 28.57 | 26.52 | 26.76 | 816,364 | -1.46(-5.17%) |
May 11, 2006 | 29.90 | 29.96 | 28.16 | 28.22 | 1,169,829 | -1.13(-3.85%) |
May 10, 2006 | 28.66 | 29.70 | 28.38 | 29.35 | 1,120,495 | +0.62(+2.17%) |
May 09, 2006 | 26.66 | 28.80 | 26.66 | 28.72 | 1,373,057 | +2.26(+8.54%) |
May 08, 2006 | 26.64 | 26.64 | 25.93 | 26.46 | 652,918 | -0.38(-1.41%) |
May 05, 2006 | 25.78 | 27.38 | 25.69 | 26.84 | 926,751 | +1.01(+3.92%) |
May 04, 2006 | 26.56 | 27.04 | 25.55 | 25.83 | 1,258,183 | -1.25(-4.61%) |
May 03, 2006 | 27.19 | 27.37 | 26.02 | 27.08 | 1,097,146 | +0.14(+0.53%) |
May 02, 2006 | 28.41 | 28.60 | 26.55 | 26.93 | 1,294,024 | -1.32(-4.66%) |