Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.61 | 38.73 | 38.04 | 38.15 | 339,038 | -0.37(-0.96%) |
Apr 27, 2007 | 38.61 | 38.88 | 38.17 | 38.51 | 185,814 | -0.26(-0.67%) |
Apr 26, 2007 | 38.77 | 38.85 | 38.42 | 38.77 | 132,526 | +0.01(+0.03%) |
Apr 25, 2007 | 38.68 | 38.97 | 38.28 | 38.76 | 219,641 | +0.08(+0.20%) |
Apr 24, 2007 | 38.59 | 38.75 | 38.54 | 38.68 | 197,244 | +0.04(+0.10%) |
Apr 23, 2007 | 38.68 | 38.81 | 38.37 | 38.64 | 108,121 | -0.04(-0.10%) |
Apr 20, 2007 | 38.97 | 38.97 | 38.60 | 38.68 | 222,885 | +0.23(+0.61%) |
Apr 19, 2007 | 39.08 | 39.08 | 38.18 | 38.45 | 142,720 | -0.08(-0.22%) |
Apr 18, 2007 | 38.54 | 38.77 | 38.48 | 38.53 | 102,097 | -0.10(-0.25%) |
Apr 17, 2007 | 38.63 | 38.69 | 38.30 | 38.63 | 86,188 | +0.00(+0.00%) |
Apr 16, 2007 | 38.52 | 38.69 | 38.35 | 38.63 | 94,065 | +0.24(+0.62%) |
Apr 13, 2007 | 38.59 | 38.65 | 38.19 | 38.39 | 317,414 | -0.13(-0.34%) |
Apr 12, 2007 | 38.12 | 38.52 | 37.77 | 38.52 | 96,382 | +0.30(+0.78%) |
Apr 11, 2007 | 38.56 | 38.56 | 38.02 | 38.22 | 253,931 | -0.33(-0.86%) |
Apr 10, 2007 | 38.48 | 38.81 | 38.36 | 38.55 | 113,527 | +0.10(+0.27%) |
Apr 09, 2007 | 38.81 | 38.90 | 38.21 | 38.45 | 105,804 | -0.39(-1.02%) |
Apr 05, 2007 | 38.83 | 38.88 | 38.72 | 38.85 | 59,930 | +0.08(+0.20%) |
Apr 04, 2007 | 38.74 | 38.91 | 38.44 | 38.77 | 306,138 | -0.05(-0.13%) |
Apr 03, 2007 | 38.63 | 38.89 | 38.61 | 38.82 | 120,323 | +0.32(+0.82%) |
Apr 02, 2007 | 37.97 | 38.55 | 37.97 | 38.50 | 193,846 | +0.53(+1.40%) |
Mar 30, 2007 | 37.78 | 38.04 | 37.43 | 37.97 | 193,228 | +0.29(+0.77%) |
Mar 29, 2007 | 37.28 | 37.75 | 37.27 | 37.68 | 210,065 | +0.56(+1.50%) |
Mar 28, 2007 | 37.29 | 37.63 | 37.06 | 37.12 | 374,101 | -0.27(-0.71%) |
Mar 27, 2007 | 37.78 | 37.78 | 37.21 | 37.39 | 252,695 | -0.44(-1.16%) |
Mar 26, 2007 | 37.88 | 37.89 | 37.11 | 37.83 | 261,500 | -0.06(-0.15%) |
Mar 23, 2007 | 37.55 | 38.05 | 37.41 | 37.89 | 238,022 | +0.34(+0.90%) |
Mar 22, 2007 | 37.46 | 37.76 | 37.23 | 37.55 | 262,272 | +0.25(+0.68%) |
Mar 21, 2007 | 36.46 | 37.55 | 36.39 | 37.30 | 346,607 | +0.91(+2.49%) |
Mar 20, 2007 | 36.24 | 36.56 | 35.83 | 36.39 | 181,953 | +0.15(+0.41%) |
Mar 19, 2007 | 36.07 | 36.55 | 36.07 | 36.24 | 176,856 | +0.33(+0.92%) |
Mar 16, 2007 | 36.06 | 36.06 | 35.63 | 35.91 | 262,890 | -0.15(-0.41%) |
Mar 15, 2007 | 36.03 | 36.20 | 35.76 | 36.06 | 90,358 | +0.03(+0.09%) |
Mar 14, 2007 | 35.63 | 36.13 | 35.22 | 36.03 | 144,883 | +0.32(+0.89%) |
Mar 13, 2007 | 36.59 | 36.43 | 35.71 | 35.71 | 234,778 | -0.88(-2.41%) |
Mar 12, 2007 | 36.73 | 37.06 | 36.44 | 36.59 | 146,273 | +0.12(+0.32%) |
Mar 09, 2007 | 36.48 | 36.48 | 36.10 | 36.48 | 207,284 | +0.27(+0.73%) |
Mar 08, 2007 | 36.32 | 36.45 | 35.96 | 36.21 | 234,469 | +0.11(+0.30%) |
Mar 07, 2007 | 36.39 | 36.51 | 35.96 | 36.10 | 213,617 | -0.29(-0.80%) |
Mar 06, 2007 | 35.87 | 36.70 | 35.80 | 36.39 | 306,911 | +0.98(+2.78%) |
Mar 05, 2007 | 35.45 | 36.07 | 35.41 | 35.41 | 291,001 | -0.16(-0.46%) |
Mar 02, 2007 | 36.11 | 36.11 | 35.54 | 35.57 | 240,339 | -0.58(-1.59%) |
Mar 01, 2007 | 35.91 | 36.54 | 35.36 | 36.15 | 316,796 | +0.14(+0.40%) |
Feb 28, 2007 | 35.75 | 36.31 | 35.67 | 36.00 | 283,278 | +0.23(+0.63%) |
Feb 27, 2007 | 36.92 | 37.14 | 35.78 | 35.78 | 236,323 | -1.30(-3.51%) |
Feb 26, 2007 | 37.76 | 37.76 | 36.51 | 37.08 | 268,914 | -0.65(-1.73%) |
Feb 23, 2007 | 37.45 | 38.98 | 37.19 | 37.73 | 762,721 | +0.15(+0.40%) |
Feb 22, 2007 | 35.91 | 38.01 | 35.59 | 37.58 | 497,668 | +1.80(+5.03%) |
Feb 21, 2007 | 34.41 | 36.04 | 34.22 | 35.78 | 304,130 | +0.14(+0.40%) |
Feb 20, 2007 | 35.44 | 35.76 | 35.21 | 35.64 | 166,198 | +0.01(+0.04%) |
Feb 16, 2007 | 35.56 | 35.66 | 34.86 | 35.63 | 166,198 | +0.06(+0.18%) |
Feb 15, 2007 | 34.84 | 35.65 | 34.64 | 35.56 | 138,241 | +0.59(+1.68%) |
Feb 14, 2007 | 34.77 | 35.31 | 34.76 | 34.97 | 425,381 | +0.24(+0.69%) |
Feb 13, 2007 | 34.70 | 34.88 | 34.35 | 34.73 | 155,695 | +0.20(+0.58%) |
Feb 12, 2007 | 34.66 | 34.73 | 34.34 | 34.53 | 71,514 | -0.21(-0.60%) |
Feb 09, 2007 | 34.97 | 35.18 | 34.46 | 34.74 | 87,115 | -0.29(-0.83%) |
Feb 08, 2007 | 35.03 | 35.15 | 34.70 | 35.03 | 68,888 | -0.08(-0.22%) |
Feb 07, 2007 | 34.84 | 35.21 | 34.43 | 35.11 | 106,422 | +0.25(+0.72%) |
Feb 06, 2007 | 34.61 | 34.90 | 34.51 | 34.86 | 69,197 | +0.28(+0.82%) |
Feb 05, 2007 | 35.22 | 35.22 | 34.38 | 34.57 | 105,186 | -0.65(-1.84%) |
Feb 02, 2007 | 35.26 | 35.30 | 34.88 | 35.22 | 65,181 | +0.09(+0.26%) |
Feb 01, 2007 | 34.60 | 35.25 | 34.60 | 35.13 | 91,131 | +0.69(+1.99%) |
Jan 31, 2007 | 34.80 | 34.89 | 34.22 | 34.44 | 222,112 | -0.48(-1.37%) |
Jan 30, 2007 | 34.84 | 35.07 | 34.70 | 34.92 | 47,882 | -0.08(-0.22%) |
Jan 29, 2007 | 34.71 | 35.06 | 34.60 | 35.00 | 123,876 | +0.20(+0.58%) |
Jan 26, 2007 | 34.98 | 35.01 | 34.42 | 34.80 | 73,831 | -0.08(-0.24%) |
Jan 25, 2007 | 35.43 | 35.46 | 34.70 | 34.88 | 141,948 | -0.57(-1.61%) |
Jan 24, 2007 | 35.22 | 35.48 | 35.14 | 35.45 | 92,366 | +0.33(+0.94%) |
Jan 23, 2007 | 35.19 | 35.61 | 35.02 | 35.12 | 129,437 | -0.05(-0.13%) |
Jan 22, 2007 | 34.73 | 35.50 | 34.34 | 35.17 | 304,439 | +0.50(+1.44%) |
Jan 19, 2007 | 34.49 | 34.90 | 34.40 | 34.67 | 82,172 | +0.27(+0.79%) |
Jan 18, 2007 | 34.34 | 34.96 | 34.21 | 34.40 | 395,725 | -0.05(-0.13%) |
Jan 17, 2007 | 34.74 | 34.97 | 34.37 | 34.44 | 269,068 | -0.39(-1.13%) |
Jan 16, 2007 | 35.01 | 35.25 | 34.83 | 34.84 | 352,322 | -0.10(-0.28%) |
Jan 12, 2007 | 34.48 | 35.22 | 34.41 | 34.93 | 162,028 | +0.43(+1.24%) |
Jan 11, 2007 | 34.29 | 35.01 | 34.26 | 34.51 | 477,897 | +0.33(+0.97%) |
Jan 10, 2007 | 34.00 | 34.35 | 33.86 | 34.18 | 138,859 | +0.02(+0.06%) |
Jan 09, 2007 | 33.94 | 34.18 | 33.49 | 34.16 | 65,490 | +0.29(+0.86%) |
Jan 08, 2007 | 33.77 | 34.09 | 33.47 | 33.87 | 82,172 | +0.06(+0.19%) |
Jan 05, 2007 | 34.03 | 34.31 | 33.76 | 33.80 | 183,189 | -0.59(-1.71%) |
Jan 04, 2007 | 34.46 | 34.48 | 34.01 | 34.39 | 193,228 | -0.12(-0.34%) |
Jan 03, 2007 | 34.21 | 35.09 | 34.14 | 34.51 | 212,227 | +0.39(+1.14%) |
Dec 29, 2006 | 34.41 | 34.61 | 34.10 | 34.12 | 80,318 | -0.29(-0.85%) |
Dec 28, 2006 | 34.64 | 34.80 | 34.39 | 34.41 | 56,377 | -0.23(-0.65%) |
Dec 27, 2006 | 33.84 | 34.64 | 33.84 | 34.64 | 51,280 | +0.74(+2.20%) |
Dec 26, 2006 | 33.54 | 34.07 | 33.54 | 33.89 | 72,904 | +0.33(+0.98%) |
Dec 22, 2006 | 33.87 | 33.88 | 33.54 | 33.56 | 42,785 | -0.30(-0.90%) |
Dec 21, 2006 | 33.96 | 34.43 | 33.59 | 33.87 | 67,035 | -0.12(-0.34%) |
Dec 20, 2006 | 33.76 | 34.33 | 33.73 | 33.98 | 57,613 | +0.28(+0.85%) |
Dec 19, 2006 | 33.58 | 33.84 | 33.47 | 33.70 | 77,075 | -0.01(-0.04%) |
Dec 18, 2006 | 33.98 | 34.18 | 33.54 | 33.71 | 116,771 | -0.19(-0.57%) |
Dec 15, 2006 | 33.87 | 34.11 | 33.64 | 33.91 | 214,853 | +0.05(+0.13%) |
Dec 14, 2006 | 34.24 | 34.92 | 33.84 | 33.86 | 99,471 | -0.25(-0.74%) |
Dec 13, 2006 | 33.92 | 34.15 | 33.91 | 34.11 | 76,611 | +0.30(+0.88%) |
Dec 12, 2006 | 33.98 | 34.31 | 33.48 | 33.81 | 74,449 | -0.16(-0.46%) |
Dec 11, 2006 | 33.85 | 34.12 | 33.80 | 33.97 | 82,326 | +0.12(+0.34%) |
Dec 08, 2006 | 33.98 | 34.19 | 33.63 | 33.85 | 94,992 | +0.03(+0.10%) |
Dec 07, 2006 | 34.56 | 34.63 | 33.69 | 33.82 | 159,402 | -0.74(-2.14%) |
Dec 06, 2006 | 34.59 | 34.75 | 34.50 | 34.56 | 47,728 | -0.14(-0.39%) |
Dec 05, 2006 | 34.86 | 35.02 | 34.58 | 34.70 | 112,909 | -0.17(-0.50%) |
Dec 04, 2006 | 33.80 | 35.00 | 33.77 | 34.87 | 137,314 | +1.20(+3.58%) |
Dec 01, 2006 | 33.59 | 34.07 | 33.14 | 33.67 | 91,903 | -0.39(-1.16%) |
Nov 30, 2006 | 34.30 | 34.40 | 34.05 | 34.06 | 141,639 | -0.30(-0.87%) |
Nov 29, 2006 | 34.31 | 34.52 | 33.85 | 34.36 | 53,906 | +0.19(+0.55%) |
Nov 28, 2006 | 33.56 | 34.23 | 33.51 | 34.17 | 108,121 | +0.59(+1.75%) |
Nov 27, 2006 | 34.42 | 34.47 | 33.50 | 33.58 | 175,157 | -0.97(-2.81%) |
Nov 24, 2006 | 34.57 | 34.67 | 34.31 | 34.55 | 21,778 | -0.18(-0.52%) |
Nov 22, 2006 | 34.96 | 34.96 | 34.65 | 34.73 | 33,517 | -0.26(-0.74%) |
Nov 21, 2006 | 34.87 | 35.10 | 34.75 | 34.99 | 47,264 | +0.20(+0.58%) |
Nov 20, 2006 | 34.95 | 35.09 | 34.64 | 34.79 | 105,650 | -0.12(-0.35%) |
Nov 17, 2006 | 35.03 | 35.03 | 34.76 | 34.92 | 40,159 | -0.11(-0.31%) |
Nov 16, 2006 | 35.19 | 35.21 | 34.89 | 35.03 | 144,265 | -0.05(-0.15%) |
Nov 15, 2006 | 35.08 | 35.34 | 34.86 | 35.08 | 99,471 | +0.10(+0.28%) |
Nov 14, 2006 | 34.25 | 35.04 | 34.13 | 34.98 | 146,273 | +0.75(+2.19%) |
Nov 13, 2006 | 34.35 | 34.41 | 34.03 | 34.23 | 156,004 | -0.14(-0.41%) |
Nov 10, 2006 | 34.06 | 34.40 | 33.89 | 34.37 | 70,279 | +0.23(+0.68%) |
Nov 09, 2006 | 34.95 | 34.95 | 33.89 | 34.14 | 99,163 | -0.81(-2.32%) |
Nov 08, 2006 | 34.70 | 35.06 | 34.59 | 34.95 | 146,273 | +0.16(+0.47%) |
Nov 07, 2006 | 34.48 | 34.98 | 34.44 | 34.79 | 255,630 | +0.25(+0.71%) |
Nov 06, 2006 | 33.77 | 34.80 | 33.58 | 34.54 | 215,162 | +0.92(+2.73%) |
Nov 03, 2006 | 33.94 | 33.99 | 33.41 | 33.62 | 211,300 | -0.16(-0.48%) |
Nov 02, 2006 | 33.61 | 33.91 | 33.44 | 33.78 | 135,769 | +0.12(+0.35%) |
Nov 01, 2006 | 33.83 | 34.03 | 33.49 | 33.67 | 188,286 | -0.11(-0.33%) |
Oct 31, 2006 | 33.93 | 34.09 | 33.45 | 33.78 | 125,421 | -0.38(-1.10%) |
Oct 30, 2006 | 33.76 | 34.22 | 33.69 | 34.15 | 112,601 | +0.20(+0.59%) |
Oct 27, 2006 | 34.47 | 34.58 | 33.91 | 33.95 | 107,658 | -0.52(-1.50%) |
Oct 26, 2006 | 34.09 | 34.47 | 33.91 | 34.47 | 210,065 | +0.44(+1.29%) |
Oct 25, 2006 | 33.67 | 34.06 | 33.59 | 34.03 | 237,095 | +0.48(+1.43%) |
Oct 24, 2006 | 33.03 | 33.67 | 33.02 | 33.55 | 108,276 | +0.48(+1.45%) |
Oct 23, 2006 | 32.80 | 33.24 | 32.73 | 33.07 | 193,228 | +0.26(+0.79%) |
Oct 20, 2006 | 32.95 | 32.95 | 32.57 | 32.81 | 148,281 | -0.05(-0.14%) |
Oct 19, 2006 | 32.86 | 32.92 | 32.69 | 32.86 | 206,512 | +0.01(+0.04%) |
Oct 18, 2006 | 33.05 | 33.34 | 32.74 | 32.84 | 153,378 | -0.15(-0.45%) |
Oct 17, 2006 | 33.02 | 33.06 | 32.81 | 32.99 | 119,397 | -0.19(-0.57%) |
Oct 16, 2006 | 32.99 | 33.18 | 32.69 | 33.18 | 103,951 | +0.10(+0.31%) |
Oct 13, 2006 | 32.79 | 33.23 | 32.79 | 33.08 | 103,796 | +0.28(+0.87%) |
Oct 12, 2006 | 32.10 | 32.82 | 32.10 | 32.79 | 105,804 | +0.85(+2.68%) |
Oct 11, 2006 | 32.07 | 32.24 | 31.72 | 31.94 | 140,558 | -0.12(-0.38%) |
Oct 10, 2006 | 32.00 | 32.32 | 31.92 | 32.06 | 123,876 | -0.01(-0.02%) |
Oct 09, 2006 | 31.72 | 32.13 | 31.43 | 32.07 | 123,567 | +0.34(+1.08%) |
Oct 06, 2006 | 31.66 | 31.99 | 31.52 | 31.72 | 150,906 | +0.07(+0.22%) |
Oct 05, 2006 | 31.37 | 31.83 | 31.28 | 31.65 | 221,649 | +0.22(+0.70%) |
Oct 04, 2006 | 30.14 | 31.54 | 30.14 | 31.43 | 187,050 | +1.27(+4.21%) |
Oct 03, 2006 | 30.49 | 30.67 | 30.13 | 30.16 | 120,632 | -0.29(-0.96%) |
Oct 02, 2006 | 30.01 | 30.60 | 29.98 | 30.45 | 144,419 | +0.45(+1.49%) |
Sep 29, 2006 | 30.48 | 30.58 | 29.99 | 30.01 | 200,642 | -0.41(-1.36%) |
Sep 28, 2006 | 30.49 | 30.78 | 30.23 | 30.42 | 88,350 | -0.03(-0.09%) |
Sep 27, 2006 | 30.44 | 30.73 | 30.27 | 30.45 | 233,233 | -0.10(-0.34%) |
Sep 26, 2006 | 30.63 | 31.20 | 30.40 | 30.55 | 185,197 | -0.14(-0.44%) |
Sep 25, 2006 | 30.62 | 31.13 | 30.40 | 30.69 | 253,622 | +0.12(+0.40%) |
Sep 22, 2006 | 30.86 | 30.86 | 30.25 | 30.56 | 100,553 | -0.30(-0.96%) |
Sep 21, 2006 | 31.37 | 31.37 | 30.62 | 30.86 | 86,651 | -0.40(-1.28%) |
Sep 20, 2006 | 31.19 | 31.52 | 31.06 | 31.26 | 483,303 | +0.14(+0.46%) |
Sep 19, 2006 | 31.07 | 31.15 | 30.43 | 31.12 | 135,615 | +0.15(+0.48%) |
Sep 18, 2006 | 30.84 | 31.18 | 30.62 | 30.97 | 170,059 | +0.19(+0.61%) |
Sep 15, 2006 | 30.88 | 31.22 | 30.78 | 30.78 | 484,076 | +0.14(+0.44%) |
Sep 14, 2006 | 31.08 | 31.08 | 30.58 | 30.65 | 166,661 | -0.58(-1.85%) |
Sep 13, 2006 | 30.98 | 31.23 | 30.63 | 31.23 | 115,690 | +0.28(+0.90%) |
Sep 12, 2006 | 30.49 | 31.11 | 30.39 | 30.95 | 166,507 | +0.45(+1.49%) |
Sep 11, 2006 | 30.64 | 30.77 | 30.33 | 30.49 | 132,217 | -0.24(-0.78%) |
Sep 08, 2006 | 30.01 | 30.82 | 29.95 | 30.73 | 101,325 | +0.82(+2.75%) |
Sep 07, 2006 | 29.93 | 30.23 | 29.83 | 29.91 | 118,624 | -0.12(-0.39%) |
Sep 06, 2006 | 30.25 | 30.25 | 29.98 | 30.03 | 147,045 | -0.36(-1.17%) |
Sep 05, 2006 | 30.43 | 30.58 | 30.31 | 30.38 | 128,201 | +0.06(+0.21%) |
Sep 01, 2006 | 30.27 | 30.53 | 30.20 | 30.32 | 75,685 | +0.09(+0.30%) |
Aug 31, 2006 | 30.12 | 30.40 | 30.09 | 30.23 | 186,587 | +0.23(+0.78%) |
Aug 30, 2006 | 30.13 | 30.20 | 29.85 | 29.99 | 246,208 | -0.04(-0.13%) |
Aug 29, 2006 | 30.11 | 30.34 | 29.81 | 30.03 | 311,390 | -0.14(-0.47%) |
Aug 28, 2006 | 30.26 | 30.53 | 30.08 | 30.18 | 141,793 | -0.08(-0.26%) |
Aug 25, 2006 | 30.49 | 30.58 | 30.12 | 30.25 | 91,285 | -0.37(-1.20%) |
Aug 24, 2006 | 30.63 | 30.72 | 30.29 | 30.62 | 113,991 | +0.09(+0.30%) |
Aug 23, 2006 | 31.17 | 31.37 | 30.45 | 30.53 | 202,342 | -0.58(-1.85%) |
Aug 22, 2006 | 31.26 | 31.44 | 30.92 | 31.11 | 76,920 | -0.21(-0.68%) |
Aug 21, 2006 | 31.35 | 31.36 | 30.88 | 31.32 | 219,487 | -0.04(-0.12%) |
Aug 18, 2006 | 31.61 | 31.61 | 30.67 | 31.36 | 158,321 | -0.17(-0.53%) |
Aug 17, 2006 | 31.40 | 31.67 | 31.23 | 31.53 | 110,747 | +0.05(+0.14%) |
Aug 16, 2006 | 31.61 | 31.66 | 31.34 | 31.48 | 284,668 | -0.03(-0.10%) |
Aug 15, 2006 | 30.59 | 31.61 | 30.59 | 31.52 | 225,047 | +1.25(+4.13%) |
Aug 14, 2006 | 30.27 | 30.88 | 30.17 | 30.27 | 266,751 | +0.10(+0.32%) |
Aug 11, 2006 | 30.01 | 30.33 | 29.59 | 30.17 | 156,621 | +0.10(+0.32%) |
Aug 10, 2006 | 29.46 | 30.14 | 29.16 | 30.07 | 231,380 | +0.39(+1.31%) |
Aug 09, 2006 | 30.16 | 30.38 | 29.59 | 29.68 | 248,370 | -0.38(-1.27%) |
Aug 08, 2006 | 30.01 | 30.47 | 30.01 | 30.07 | 206,666 | +0.14(+0.48%) |
Aug 07, 2006 | 30.27 | 30.27 | 29.59 | 29.92 | 160,483 | -0.48(-1.58%) |
Aug 04, 2006 | 30.04 | 30.71 | 30.01 | 30.40 | 229,217 | +0.62(+2.06%) |
Aug 03, 2006 | 28.99 | 30.10 | 28.71 | 29.79 | 208,211 | +0.70(+2.40%) |
Aug 02, 2006 | 29.07 | 29.31 | 28.62 | 29.09 | 156,467 | +0.31(+1.08%) |
Aug 01, 2006 | 29.30 | 29.30 | 28.53 | 28.78 | 342,591 | -0.65(-2.22%) |
Jul 31, 2006 | 29.41 | 29.75 | 29.22 | 29.43 | 210,991 | -0.24(-0.81%) |
Jul 28, 2006 | 29.30 | 29.75 | 29.09 | 29.67 | 211,300 | +0.37(+1.26%) |
Jul 27, 2006 | 29.56 | 29.78 | 29.07 | 29.30 | 425,381 | -0.26(-0.88%) |
Jul 26, 2006 | 29.65 | 29.98 | 29.33 | 29.56 | 818,635 | -1.22(-3.98%) |
Jul 25, 2006 | 30.56 | 30.95 | 30.31 | 30.78 | 84,026 | +0.14(+0.44%) |
Jul 24, 2006 | 30.11 | 30.82 | 30.11 | 30.65 | 68,888 | +0.67(+2.25%) |
Jul 21, 2006 | 30.18 | 30.27 | 29.65 | 29.98 | 128,046 | -0.21(-0.69%) |
Jul 20, 2006 | 31.24 | 31.39 | 30.15 | 30.18 | 127,892 | -0.94(-3.02%) |
Jul 19, 2006 | 29.80 | 31.41 | 29.78 | 31.12 | 196,318 | +1.35(+4.55%) |
Jul 18, 2006 | 29.90 | 30.12 | 29.45 | 29.77 | 125,421 | +0.03(+0.09%) |
Jul 17, 2006 | 29.54 | 30.23 | 29.54 | 29.74 | 169,442 | +0.27(+0.92%) |
Jul 14, 2006 | 29.76 | 29.76 | 29.22 | 29.47 | 191,375 | -0.35(-1.17%) |
Jul 13, 2006 | 30.19 | 30.24 | 29.68 | 29.82 | 170,832 | -0.38(-1.26%) |
Jul 12, 2006 | 30.93 | 30.93 | 30.16 | 30.20 | 148,281 | -0.71(-2.28%) |
Jul 11, 2006 | 30.36 | 30.91 | 30.11 | 30.91 | 223,966 | +0.45(+1.49%) |
Jul 10, 2006 | 30.49 | 30.75 | 30.36 | 30.45 | 102,561 | +0.03(+0.09%) |
Jul 07, 2006 | 30.43 | 30.66 | 30.23 | 30.43 | 218,251 | -0.08(-0.25%) |
Jul 06, 2006 | 30.47 | 30.82 | 30.35 | 30.51 | 147,199 | +0.10(+0.32%) |
Jul 05, 2006 | 30.75 | 30.75 | 29.72 | 30.41 | 201,878 | -0.54(-1.74%) |
Jul 03, 2006 | 31.08 | 31.08 | 30.69 | 30.95 | 48,963 | -0.18(-0.58%) |
Jun 30, 2006 | 30.85 | 31.13 | 30.40 | 31.13 | 164,962 | +0.43(+1.39%) |
Jun 29, 2006 | 29.67 | 30.76 | 29.67 | 30.70 | 166,970 | +1.12(+3.79%) |
Jun 28, 2006 | 29.63 | 29.70 | 29.15 | 29.58 | 186,741 | +0.05(+0.15%) |
Jun 27, 2006 | 30.06 | 30.35 | 29.44 | 29.54 | 131,599 | -0.41(-1.38%) |
Jun 26, 2006 | 28.85 | 30.01 | 28.84 | 29.95 | 262,117 | +1.22(+4.24%) |
Jun 23, 2006 | 28.64 | 29.19 | 28.56 | 28.73 | 93,911 | +0.03(+0.11%) |
Jun 22, 2006 | 28.80 | 28.84 | 28.45 | 28.70 | 117,852 | -0.17(-0.58%) |
Jun 21, 2006 | 28.65 | 29.28 | 28.65 | 28.87 | 87,115 | +0.15(+0.52%) |
Jun 20, 2006 | 28.85 | 29.15 | 28.56 | 28.72 | 100,089 | -0.16(-0.56%) |
Jun 19, 2006 | 29.45 | 29.48 | 28.74 | 28.88 | 169,442 | -0.45(-1.52%) |
Jun 16, 2006 | 29.75 | 30.03 | 29.22 | 29.33 | 427,852 | -0.42(-1.41%) |
Jun 15, 2006 | 29.00 | 29.92 | 28.99 | 29.75 | 140,094 | +0.68(+2.34%) |
Jun 14, 2006 | 28.94 | 29.20 | 28.73 | 29.07 | 141,484 | +0.04(+0.13%) |
Jun 13, 2006 | 29.21 | 29.69 | 28.98 | 29.03 | 260,573 | -0.17(-0.60%) |
Jun 12, 2006 | 29.76 | 29.76 | 29.21 | 29.21 | 258,874 | -0.59(-1.98%) |
Jun 09, 2006 | 29.98 | 30.29 | 29.78 | 29.79 | 93,448 | -0.20(-0.67%) |
Jun 08, 2006 | 29.78 | 30.11 | 29.22 | 29.99 | 265,515 | +0.12(+0.39%) |
Jun 07, 2006 | 29.94 | 30.41 | 29.81 | 29.88 | 159,093 | -0.04(-0.13%) |
Jun 06, 2006 | 29.94 | 30.14 | 29.55 | 29.92 | 178,709 | -0.03(-0.09%) |
Jun 05, 2006 | 30.49 | 30.55 | 29.72 | 29.94 | 293,318 | -0.69(-2.24%) |
Jun 02, 2006 | 31.08 | 31.21 | 30.39 | 30.63 | 135,615 | -0.36(-1.15%) |
Jun 01, 2006 | 31.19 | 31.35 | 30.54 | 30.99 | 321,584 | -0.10(-0.33%) |
May 31, 2006 | 30.88 | 31.15 | 30.61 | 31.09 | 277,563 | +0.37(+1.20%) |
May 30, 2006 | 31.61 | 31.61 | 30.67 | 30.72 | 213,772 | -1.02(-3.22%) |
May 26, 2006 | 32.42 | 32.50 | 31.46 | 31.74 | 449,940 | -0.58(-1.80%) |
May 25, 2006 | 32.32 | 32.33 | 31.90 | 32.33 | 125,575 | +0.10(+0.32%) |
May 24, 2006 | 31.63 | 32.40 | 31.40 | 32.22 | 258,101 | +0.56(+1.78%) |
May 23, 2006 | 31.76 | 32.21 | 31.59 | 31.66 | 223,194 | +0.03(+0.08%) |
May 22, 2006 | 31.57 | 32.00 | 31.13 | 31.63 | 146,118 | -0.04(-0.12%) |
May 19, 2006 | 31.55 | 31.83 | 31.34 | 31.67 | 118,161 | +0.13(+0.41%) |
May 18, 2006 | 31.73 | 31.93 | 31.50 | 31.54 | 180,254 | -0.12(-0.37%) |
May 17, 2006 | 31.57 | 31.89 | 31.48 | 31.66 | 236,168 | -0.07(-0.22%) |
May 16, 2006 | 32.01 | 32.30 | 31.46 | 31.73 | 264,589 | -0.28(-0.87%) |
May 15, 2006 | 31.34 | 32.27 | 31.11 | 32.01 | 408,699 | +0.51(+1.62%) |
May 12, 2006 | 31.75 | 31.83 | 31.34 | 31.50 | 182,262 | -0.35(-1.10%) |
May 11, 2006 | 32.23 | 32.23 | 31.24 | 31.85 | 314,016 | -0.32(-0.99%) |
May 10, 2006 | 32.81 | 32.81 | 32.05 | 32.16 | 247,753 | -0.64(-1.95%) |
May 09, 2006 | 32.57 | 32.90 | 32.47 | 32.80 | 246,517 | +0.30(+0.94%) |
May 08, 2006 | 32.55 | 32.91 | 32.34 | 32.50 | 118,161 | -0.17(-0.53%) |
May 05, 2006 | 32.31 | 33.08 | 32.25 | 32.68 | 227,518 | +0.88(+2.77%) |
May 04, 2006 | 31.72 | 32.01 | 31.46 | 31.79 | 311,390 | +0.06(+0.18%) |
May 03, 2006 | 32.05 | 32.60 | 31.42 | 31.74 | 578,914 | +0.82(+2.64%) |
May 02, 2006 | 30.97 | 31.00 | 30.50 | 30.92 | 263,199 | -0.07(-0.23%) |