Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.24 | 32.24 | 31.85 | 31.88 | 641,785 | -0.34(-1.05%) |
Apr 27, 2007 | 32.17 | 32.56 | 32.09 | 32.22 | 284,887 | +0.05(+0.15%) |
Apr 26, 2007 | 31.86 | 32.26 | 31.72 | 32.17 | 283,228 | +0.21(+0.66%) |
Apr 25, 2007 | 31.98 | 32.05 | 31.73 | 31.96 | 328,690 | +0.01(+0.04%) |
Apr 24, 2007 | 32.49 | 32.54 | 31.88 | 31.95 | 400,535 | -0.54(-1.65%) |
Apr 23, 2007 | 32.48 | 32.55 | 32.33 | 32.49 | 423,100 | +0.00(+0.00%) |
Apr 20, 2007 | 32.52 | 32.52 | 32.29 | 32.49 | 237,102 | +0.23(+0.71%) |
Apr 19, 2007 | 32.09 | 32.29 | 31.76 | 32.26 | 259,501 | -0.04(-0.11%) |
Apr 18, 2007 | 32.12 | 32.41 | 32.12 | 32.29 | 222,003 | +0.07(+0.22%) |
Apr 17, 2007 | 32.17 | 32.30 | 32.07 | 32.22 | 222,832 | +0.01(+0.04%) |
Apr 16, 2007 | 31.83 | 32.41 | 31.81 | 32.21 | 390,413 | +0.53(+1.67%) |
Apr 13, 2007 | 31.23 | 31.68 | 31.14 | 31.68 | 234,281 | +0.37(+1.17%) |
Apr 12, 2007 | 31.16 | 31.32 | 30.98 | 31.31 | 226,980 | +0.05(+0.15%) |
Apr 11, 2007 | 31.73 | 31.73 | 31.24 | 31.26 | 296,999 | -0.52(-1.65%) |
Apr 10, 2007 | 31.52 | 31.79 | 31.51 | 31.79 | 193,630 | +0.24(+0.75%) |
Apr 09, 2007 | 31.68 | 31.70 | 31.50 | 31.55 | 227,810 | -0.15(-0.48%) |
Apr 05, 2007 | 31.69 | 31.71 | 31.54 | 31.70 | 235,442 | +0.00(+0.00%) |
Apr 04, 2007 | 31.60 | 31.74 | 31.47 | 31.70 | 302,641 | +0.00(+0.00%) |
Apr 03, 2007 | 31.82 | 31.94 | 31.70 | 31.70 | 283,228 | -0.02(-0.06%) |
Apr 02, 2007 | 31.94 | 31.94 | 31.39 | 31.72 | 371,166 | -0.24(-0.75%) |
Mar 30, 2007 | 31.92 | 32.08 | 31.74 | 31.96 | 377,969 | +0.04(+0.13%) |
Mar 29, 2007 | 31.90 | 31.97 | 31.65 | 31.92 | 227,644 | +0.16(+0.51%) |
Mar 28, 2007 | 31.73 | 31.90 | 31.54 | 31.76 | 357,063 | -0.04(-0.13%) |
Mar 27, 2007 | 31.88 | 31.89 | 31.59 | 31.80 | 291,358 | -0.14(-0.45%) |
Mar 26, 2007 | 31.94 | 32.00 | 31.72 | 31.94 | 281,237 | -0.03(-0.09%) |
Mar 23, 2007 | 32.06 | 32.06 | 31.88 | 31.97 | 206,074 | -0.09(-0.28%) |
Mar 22, 2007 | 32.23 | 32.24 | 31.90 | 32.06 | 269,954 | -0.17(-0.52%) |
Mar 21, 2007 | 31.59 | 32.26 | 31.44 | 32.23 | 259,501 | +0.59(+1.87%) |
Mar 20, 2007 | 31.25 | 31.66 | 31.25 | 31.64 | 162,935 | +0.31(+0.98%) |
Mar 19, 2007 | 31.24 | 31.44 | 31.17 | 31.33 | 177,204 | +0.12(+0.39%) |
Mar 16, 2007 | 31.28 | 31.45 | 31.07 | 31.21 | 230,797 | -0.07(-0.21%) |
Mar 15, 2007 | 31.07 | 31.34 | 31.02 | 31.28 | 215,864 | +0.22(+0.72%) |
Mar 14, 2007 | 30.94 | 31.16 | 30.57 | 31.06 | 356,731 | +0.19(+0.63%) |
Mar 13, 2007 | 31.38 | 31.23 | 30.80 | 30.86 | 439,360 | -0.51(-1.63%) |
Mar 12, 2007 | 31.34 | 31.45 | 31.17 | 31.38 | 358,722 | +0.10(+0.33%) |
Mar 09, 2007 | 31.34 | 31.42 | 31.15 | 31.27 | 126,930 | +0.08(+0.27%) |
Mar 08, 2007 | 31.07 | 31.32 | 31.04 | 31.19 | 339,641 | +0.27(+0.86%) |
Mar 07, 2007 | 31.07 | 31.21 | 30.87 | 30.92 | 224,160 | -0.21(-0.68%) |
Mar 06, 2007 | 30.32 | 31.22 | 30.29 | 31.14 | 405,844 | +0.93(+3.09%) |
Mar 05, 2007 | 30.89 | 30.99 | 30.20 | 30.20 | 280,739 | -0.84(-2.72%) |
Mar 02, 2007 | 31.11 | 31.23 | 30.98 | 31.04 | 202,922 | -0.06(-0.19%) |
Mar 01, 2007 | 30.91 | 31.35 | 30.77 | 31.11 | 382,293 | -0.07(-0.21%) |
Feb 28, 2007 | 30.82 | 31.39 | 30.79 | 31.17 | 391,409 | +0.36(+1.15%) |
Feb 27, 2007 | 31.34 | 31.34 | 30.64 | 30.82 | 260,497 | -0.84(-2.65%) |
Feb 26, 2007 | 32.12 | 32.12 | 31.42 | 31.65 | 151,818 | -0.45(-1.39%) |
Feb 23, 2007 | 32.13 | 32.27 | 31.95 | 32.10 | 213,541 | -0.08(-0.26%) |
Feb 22, 2007 | 32.44 | 32.51 | 32.12 | 32.18 | 313,094 | -0.28(-0.87%) |
Feb 21, 2007 | 32.30 | 32.47 | 32.18 | 32.47 | 157,293 | +0.04(+0.11%) |
Feb 20, 2007 | 32.47 | 32.53 | 32.05 | 32.43 | 158,621 | -0.06(-0.19%) |
Feb 16, 2007 | 32.29 | 32.51 | 32.27 | 32.49 | 213,873 | +0.20(+0.62%) |
Feb 15, 2007 | 32.26 | 32.32 | 32.12 | 32.29 | 197,446 | +0.10(+0.30%) |
Feb 14, 2007 | 32.10 | 32.26 | 32.08 | 32.20 | 136,782 | +0.10(+0.32%) |
Feb 13, 2007 | 31.79 | 32.09 | 31.76 | 32.09 | 200,606 | +0.37(+1.16%) |
Feb 12, 2007 | 31.64 | 31.75 | 31.47 | 31.73 | 190,051 | +0.09(+0.29%) |
Feb 09, 2007 | 31.88 | 31.92 | 31.59 | 31.64 | 221,837 | -0.26(-0.81%) |
Feb 08, 2007 | 31.94 | 31.94 | 31.83 | 31.89 | 135,723 | -0.05(-0.15%) |
Feb 07, 2007 | 31.95 | 32.05 | 31.82 | 31.94 | 228,640 | -0.04(-0.11%) |
Feb 06, 2007 | 31.93 | 31.99 | 31.86 | 31.98 | 118,468 | +0.16(+0.49%) |
Feb 05, 2007 | 31.88 | 31.93 | 31.69 | 31.82 | 276,757 | -0.06(-0.19%) |
Feb 02, 2007 | 31.82 | 31.90 | 31.65 | 31.88 | 365,857 | +0.08(+0.25%) |
Feb 01, 2007 | 31.58 | 31.86 | 31.56 | 31.80 | 367,848 | +0.25(+0.80%) |
Jan 31, 2007 | 31.38 | 31.67 | 31.30 | 31.55 | 265,972 | +0.06(+0.19%) |
Jan 30, 2007 | 31.37 | 31.56 | 31.26 | 31.49 | 274,268 | +0.16(+0.50%) |
Jan 29, 2007 | 31.07 | 31.36 | 31.00 | 31.33 | 453,132 | +0.32(+1.03%) |
Jan 26, 2007 | 31.02 | 31.03 | 30.68 | 31.01 | 357,229 | +0.01(+0.04%) |
Jan 25, 2007 | 31.14 | 31.28 | 30.51 | 31.00 | 789,953 | -0.46(-1.46%) |
Jan 24, 2007 | 31.36 | 31.46 | 31.12 | 31.46 | 364,861 | +0.08(+0.27%) |
Jan 23, 2007 | 31.39 | 31.60 | 31.33 | 31.38 | 343,623 | -0.11(-0.36%) |
Jan 22, 2007 | 32.06 | 32.39 | 31.38 | 31.49 | 341,301 | -0.31(-0.99%) |
Jan 19, 2007 | 31.73 | 31.92 | 31.51 | 31.80 | 258,008 | +0.02(+0.08%) |
Jan 18, 2007 | 31.98 | 31.99 | 31.64 | 31.78 | 222,666 | -0.12(-0.38%) |
Jan 17, 2007 | 31.88 | 32.02 | 31.75 | 31.90 | 212,213 | -0.09(-0.28%) |
Jan 16, 2007 | 32.29 | 32.41 | 31.93 | 31.99 | 156,464 | -0.20(-0.64%) |
Jan 12, 2007 | 32.27 | 32.45 | 32.06 | 32.20 | 246,061 | -0.08(-0.26%) |
Jan 11, 2007 | 32.12 | 32.57 | 32.09 | 32.28 | 204,913 | +0.22(+0.70%) |
Jan 10, 2007 | 31.92 | 32.24 | 31.76 | 32.06 | 241,913 | +0.05(+0.17%) |
Jan 09, 2007 | 31.94 | 32.09 | 31.75 | 32.00 | 310,937 | +0.10(+0.30%) |
Jan 08, 2007 | 31.90 | 31.98 | 31.67 | 31.91 | 424,593 | -0.08(-0.25%) |
Jan 05, 2007 | 32.29 | 32.30 | 31.86 | 31.98 | 281,403 | -0.45(-1.39%) |
Jan 04, 2007 | 32.55 | 32.61 | 32.20 | 32.44 | 355,072 | -0.30(-0.90%) |
Jan 03, 2007 | 32.62 | 33.03 | 32.46 | 32.73 | 313,758 | +0.22(+0.67%) |
Dec 29, 2006 | 32.64 | 32.79 | 32.52 | 32.52 | 273,936 | -0.19(-0.57%) |
Dec 28, 2006 | 32.68 | 32.90 | 32.66 | 32.70 | 229,137 | -0.14(-0.42%) |
Dec 27, 2006 | 32.32 | 32.89 | 32.32 | 32.84 | 373,821 | +0.49(+1.53%) |
Dec 26, 2006 | 31.88 | 32.38 | 31.88 | 32.35 | 164,594 | +0.43(+1.34%) |
Dec 22, 2006 | 32.05 | 32.17 | 31.92 | 31.92 | 275,761 | -0.02(-0.08%) |
Dec 21, 2006 | 31.73 | 32.12 | 31.68 | 31.94 | 364,861 | +0.30(+0.93%) |
Dec 20, 2006 | 31.26 | 31.69 | 31.26 | 31.65 | 518,671 | +0.45(+1.43%) |
Dec 19, 2006 | 31.06 | 31.39 | 31.06 | 31.20 | 353,745 | -0.01(-0.02%) |
Dec 18, 2006 | 31.24 | 31.41 | 31.19 | 31.21 | 253,860 | -0.04(-0.12%) |
Dec 15, 2006 | 31.38 | 31.51 | 31.22 | 31.24 | 393,898 | -0.14(-0.44%) |
Dec 14, 2006 | 31.33 | 31.58 | 31.27 | 31.38 | 164,096 | +0.12(+0.39%) |
Dec 13, 2006 | 31.31 | 31.32 | 31.11 | 31.26 | 152,316 | +0.05(+0.17%) |
Dec 12, 2006 | 31.04 | 31.21 | 31.03 | 31.21 | 355,570 | +0.16(+0.52%) |
Dec 11, 2006 | 31.06 | 31.12 | 30.79 | 31.04 | 281,071 | +0.02(+0.08%) |
Dec 08, 2006 | 31.12 | 31.12 | 30.88 | 31.02 | 339,475 | -0.10(-0.31%) |
Dec 07, 2006 | 31.40 | 31.40 | 31.07 | 31.12 | 301,479 | -0.13(-0.42%) |
Dec 06, 2006 | 31.38 | 31.49 | 31.18 | 31.25 | 244,568 | -0.23(-0.75%) |
Dec 05, 2006 | 31.32 | 31.54 | 31.24 | 31.48 | 184,504 | +0.17(+0.56%) |
Dec 04, 2006 | 31.03 | 31.35 | 30.86 | 31.31 | 373,323 | +0.27(+0.87%) |
Dec 01, 2006 | 30.78 | 31.14 | 30.68 | 31.04 | 256,846 | -0.08(-0.25%) |
Nov 30, 2006 | 31.29 | 31.33 | 30.89 | 31.12 | 310,937 | -0.22(-0.69%) |
Nov 29, 2006 | 31.10 | 31.33 | 31.01 | 31.33 | 198,442 | +0.36(+1.15%) |
Nov 28, 2006 | 31.09 | 31.09 | 30.83 | 30.98 | 314,255 | -0.31(-1.00%) |
Nov 27, 2006 | 31.75 | 31.76 | 31.21 | 31.29 | 447,988 | -0.48(-1.50%) |
Nov 24, 2006 | 31.73 | 31.79 | 31.60 | 31.77 | 71,014 | +0.02(+0.06%) |
Nov 22, 2006 | 31.82 | 31.94 | 31.67 | 31.75 | 255,685 | -0.04(-0.13%) |
Nov 21, 2006 | 31.86 | 31.88 | 31.58 | 31.79 | 274,102 | -0.03(-0.09%) |
Nov 20, 2006 | 31.64 | 31.89 | 31.64 | 31.82 | 392,736 | +0.07(+0.23%) |
Nov 17, 2006 | 31.73 | 31.80 | 31.59 | 31.75 | 570,438 | -0.12(-0.38%) |
Nov 16, 2006 | 31.64 | 31.87 | 31.59 | 31.87 | 311,601 | +0.28(+0.90%) |
Nov 15, 2006 | 31.46 | 31.64 | 31.46 | 31.59 | 326,533 | +0.07(+0.23%) |
Nov 14, 2006 | 31.34 | 31.53 | 31.18 | 31.51 | 325,538 | +0.17(+0.56%) |
Nov 13, 2006 | 31.31 | 31.49 | 31.25 | 31.34 | 937,623 | -0.04(-0.12%) |
Nov 10, 2006 | 31.17 | 31.39 | 31.17 | 31.38 | 182,679 | +0.20(+0.66%) |
Nov 09, 2006 | 31.42 | 31.42 | 31.13 | 31.17 | 342,960 | -0.24(-0.77%) |
Nov 08, 2006 | 31.12 | 31.48 | 31.10 | 31.41 | 249,878 | +0.19(+0.60%) |
Nov 07, 2006 | 31.04 | 31.35 | 31.02 | 31.23 | 331,511 | +0.19(+0.60%) |
Nov 06, 2006 | 30.96 | 31.33 | 30.96 | 31.04 | 438,199 | +0.14(+0.45%) |
Nov 03, 2006 | 30.98 | 31.10 | 30.85 | 30.90 | 529,954 | -0.11(-0.35%) |
Nov 02, 2006 | 31.04 | 31.11 | 30.91 | 31.01 | 336,655 | -0.19(-0.60%) |
Nov 01, 2006 | 31.34 | 31.47 | 31.19 | 31.20 | 501,083 | -0.25(-0.79%) |
Oct 31, 2006 | 31.39 | 31.58 | 31.36 | 31.44 | 407,006 | +0.05(+0.17%) |
Oct 30, 2006 | 31.26 | 31.51 | 31.22 | 31.39 | 416,961 | +0.07(+0.23%) |
Oct 27, 2006 | 31.25 | 31.40 | 31.22 | 31.32 | 448,154 | -0.11(-0.36%) |
Oct 26, 2006 | 31.10 | 31.45 | 31.10 | 31.43 | 463,585 | +0.37(+1.18%) |
Oct 25, 2006 | 30.65 | 31.10 | 30.65 | 31.06 | 687,081 | +0.08(+0.27%) |
Oct 24, 2006 | 30.98 | 31.07 | 30.77 | 30.98 | 754,778 | -0.10(-0.33%) |
Oct 23, 2006 | 29.47 | 31.20 | 29.47 | 31.08 | 1,268,637 | +1.63(+5.55%) |
Oct 20, 2006 | 29.41 | 29.53 | 29.35 | 29.45 | 396,387 | +0.07(+0.23%) |
Oct 19, 2006 | 29.47 | 29.48 | 29.27 | 29.38 | 344,287 | -0.17(-0.57%) |
Oct 18, 2006 | 29.52 | 29.65 | 29.47 | 29.55 | 348,269 | +0.13(+0.45%) |
Oct 17, 2006 | 29.33 | 29.43 | 29.29 | 29.42 | 384,938 | -0.13(-0.45%) |
Oct 16, 2006 | 29.41 | 29.62 | 29.38 | 29.55 | 564,133 | +0.16(+0.55%) |
Oct 13, 2006 | 29.18 | 29.41 | 29.16 | 29.39 | 421,275 | +0.20(+0.70%) |
Oct 12, 2006 | 28.90 | 29.22 | 28.90 | 29.18 | 251,371 | +0.35(+1.21%) |
Oct 11, 2006 | 28.93 | 28.99 | 28.80 | 28.83 | 552,685 | -0.16(-0.56%) |
Oct 10, 2006 | 29.12 | 29.17 | 28.87 | 29.00 | 437,037 | -0.16(-0.56%) |
Oct 09, 2006 | 28.87 | 29.17 | 28.87 | 29.16 | 180,191 | +0.20(+0.69%) |
Oct 06, 2006 | 28.96 | 29.06 | 28.85 | 28.96 | 280,905 | -0.10(-0.35%) |
Oct 05, 2006 | 29.00 | 29.12 | 28.91 | 29.06 | 282,730 | -0.04(-0.14%) |
Oct 04, 2006 | 28.78 | 29.24 | 28.71 | 29.10 | 389,916 | +0.22(+0.75%) |
Oct 03, 2006 | 28.71 | 29.02 | 28.65 | 28.89 | 191,639 | +0.10(+0.36%) |
Oct 02, 2006 | 29.03 | 29.05 | 28.68 | 28.78 | 339,641 | -0.24(-0.83%) |
Sep 29, 2006 | 29.22 | 29.32 | 28.99 | 29.03 | 354,906 | -0.37(-1.25%) |
Sep 28, 2006 | 29.60 | 29.64 | 29.21 | 29.39 | 361,211 | -0.23(-0.79%) |
Sep 27, 2006 | 29.31 | 29.74 | 29.31 | 29.63 | 306,125 | +0.23(+0.78%) |
Sep 26, 2006 | 29.48 | 29.51 | 29.21 | 29.40 | 226,151 | -0.11(-0.39%) |
Sep 25, 2006 | 29.16 | 29.56 | 28.88 | 29.51 | 317,076 | +0.39(+1.35%) |
Sep 22, 2006 | 29.21 | 29.35 | 28.97 | 29.12 | 267,631 | -0.23(-0.78%) |
Sep 21, 2006 | 29.69 | 29.80 | 29.29 | 29.35 | 310,771 | -0.34(-1.16%) |
Sep 20, 2006 | 29.44 | 29.90 | 29.44 | 29.69 | 244,734 | +0.27(+0.92%) |
Sep 19, 2006 | 29.41 | 29.47 | 29.13 | 29.42 | 287,210 | -0.03(-0.10%) |
Sep 18, 2006 | 29.56 | 29.63 | 29.38 | 29.45 | 337,816 | -0.16(-0.53%) |
Sep 15, 2006 | 29.72 | 29.84 | 29.61 | 29.61 | 407,503 | -0.07(-0.22%) |
Sep 14, 2006 | 29.66 | 29.76 | 29.59 | 29.68 | 323,049 | +0.03(+0.10%) |
Sep 13, 2006 | 29.41 | 29.72 | 29.39 | 29.65 | 350,094 | +0.17(+0.57%) |
Sep 12, 2006 | 29.09 | 29.59 | 29.02 | 29.48 | 336,987 | +0.39(+1.35%) |
Sep 11, 2006 | 28.90 | 29.16 | 28.83 | 29.09 | 210,056 | +0.11(+0.40%) |
Sep 08, 2006 | 28.86 | 29.05 | 28.78 | 28.97 | 273,936 | +0.11(+0.38%) |
Sep 07, 2006 | 29.16 | 29.16 | 28.86 | 28.86 | 390,745 | -0.34(-1.16%) |
Sep 06, 2006 | 29.23 | 29.26 | 29.13 | 29.20 | 471,217 | -0.08(-0.27%) |
Sep 05, 2006 | 29.42 | 29.47 | 29.23 | 29.28 | 274,434 | -0.17(-0.57%) |
Sep 01, 2006 | 29.43 | 29.56 | 29.35 | 29.45 | 163,598 | +0.02(+0.08%) |
Aug 31, 2006 | 29.36 | 29.50 | 29.27 | 29.42 | 213,873 | +0.04(+0.12%) |
Aug 30, 2006 | 29.19 | 29.48 | 29.15 | 29.39 | 271,779 | +0.14(+0.47%) |
Aug 29, 2006 | 29.36 | 29.41 | 29.13 | 29.25 | 255,021 | -0.28(-0.96%) |
Aug 28, 2006 | 29.30 | 29.59 | 29.30 | 29.53 | 222,003 | +0.19(+0.66%) |
Aug 25, 2006 | 29.47 | 29.59 | 29.29 | 29.34 | 200,101 | -0.20(-0.67%) |
Aug 24, 2006 | 29.47 | 29.56 | 29.38 | 29.54 | 293,515 | +0.16(+0.55%) |
Aug 23, 2006 | 29.68 | 29.77 | 29.28 | 29.38 | 199,437 | -0.30(-1.02%) |
Aug 22, 2006 | 29.67 | 29.83 | 29.53 | 29.68 | 447,822 | +0.02(+0.08%) |
Aug 21, 2006 | 29.67 | 29.75 | 29.54 | 29.65 | 285,219 | -0.12(-0.41%) |
Aug 18, 2006 | 29.86 | 29.86 | 29.59 | 29.77 | 209,559 | -0.11(-0.36%) |
Aug 17, 2006 | 29.74 | 29.95 | 29.71 | 29.88 | 355,902 | +0.05(+0.18%) |
Aug 16, 2006 | 29.98 | 30.02 | 29.75 | 29.83 | 383,445 | +0.08(+0.28%) |
Aug 15, 2006 | 29.53 | 29.86 | 29.53 | 29.74 | 359,054 | +0.36(+1.23%) |
Aug 14, 2006 | 29.61 | 29.71 | 29.31 | 29.38 | 246,393 | -0.14(-0.47%) |
Aug 11, 2006 | 29.44 | 29.56 | 29.34 | 29.52 | 229,801 | +0.00(+0.00%) |
Aug 10, 2006 | 29.44 | 29.63 | 29.28 | 29.52 | 312,430 | +0.02(+0.06%) |
Aug 09, 2006 | 30.13 | 30.27 | 29.48 | 29.50 | 333,336 | -0.52(-1.75%) |
Aug 08, 2006 | 30.32 | 30.49 | 29.92 | 30.03 | 345,117 | -0.34(-1.11%) |
Aug 07, 2006 | 30.29 | 30.44 | 30.26 | 30.36 | 467,235 | -0.11(-0.36%) |
Aug 04, 2006 | 30.12 | 30.59 | 30.12 | 30.47 | 633,157 | +0.50(+1.67%) |
Aug 03, 2006 | 29.69 | 30.11 | 29.59 | 29.97 | 308,116 | +0.28(+0.93%) |
Aug 02, 2006 | 29.77 | 29.80 | 29.49 | 29.69 | 619,219 | +0.16(+0.55%) |
Aug 01, 2006 | 29.56 | 29.64 | 29.41 | 29.53 | 561,811 | -0.33(-1.09%) |
Jul 31, 2006 | 29.88 | 29.92 | 29.65 | 29.86 | 374,983 | -0.12(-0.40%) |
Jul 28, 2006 | 29.80 | 30.13 | 29.74 | 29.98 | 427,746 | +0.25(+0.85%) |
Jul 27, 2006 | 30.01 | 30.10 | 29.68 | 29.72 | 553,349 | -0.27(-0.90%) |
Jul 26, 2006 | 29.80 | 30.09 | 29.68 | 30.00 | 528,958 | +0.13(+0.44%) |
Jul 25, 2006 | 29.98 | 30.13 | 29.83 | 29.86 | 669,328 | -0.23(-0.76%) |
Jul 24, 2006 | 29.82 | 30.13 | 29.57 | 30.09 | 770,042 | +0.52(+1.77%) |
Jul 21, 2006 | 29.35 | 29.64 | 29.18 | 29.57 | 957,700 | +0.18(+0.62%) |
Jul 20, 2006 | 29.44 | 29.57 | 29.20 | 29.39 | 536,093 | -0.10(-0.33%) |
Jul 19, 2006 | 28.62 | 29.54 | 28.62 | 29.48 | 571,600 | +0.87(+3.05%) |
Jul 18, 2006 | 28.71 | 28.91 | 28.37 | 28.61 | 497,101 | -0.08(-0.27%) |
Jul 17, 2006 | 28.51 | 28.84 | 28.45 | 28.69 | 525,640 | +0.16(+0.57%) |
Jul 14, 2006 | 28.66 | 28.75 | 28.33 | 28.53 | 613,412 | -0.20(-0.69%) |
Jul 13, 2006 | 28.90 | 29.05 | 28.61 | 28.72 | 774,024 | -0.54(-1.83%) |
Jul 12, 2006 | 29.74 | 29.83 | 29.21 | 29.26 | 524,810 | -0.57(-1.90%) |
Jul 11, 2006 | 29.76 | 29.86 | 29.54 | 29.83 | 226,980 | -0.05(-0.16%) |
Jul 10, 2006 | 29.60 | 29.99 | 29.57 | 29.88 | 408,167 | +0.30(+1.00%) |
Jul 07, 2006 | 29.74 | 29.96 | 29.57 | 29.58 | 333,170 | -0.25(-0.83%) |
Jul 06, 2006 | 29.83 | 29.97 | 29.68 | 29.83 | 466,240 | +0.05(+0.18%) |
Jul 05, 2006 | 30.14 | 30.21 | 29.77 | 29.77 | 904,937 | -0.37(-1.22%) |
Jul 03, 2006 | 29.94 | 30.14 | 29.68 | 30.14 | 199,769 | +0.25(+0.83%) |
Jun 30, 2006 | 29.98 | 30.13 | 29.68 | 29.89 | 864,452 | -0.03(-0.10%) |
Jun 29, 2006 | 29.45 | 29.93 | 29.41 | 29.92 | 603,457 | +0.49(+1.68%) |
Jun 28, 2006 | 29.16 | 29.45 | 29.13 | 29.43 | 555,837 | +0.28(+0.95%) |
Jun 27, 2006 | 29.44 | 29.60 | 29.13 | 29.15 | 543,227 | -0.28(-0.96%) |
Jun 26, 2006 | 29.33 | 29.51 | 29.28 | 29.44 | 513,527 | +0.08(+0.27%) |
Jun 23, 2006 | 29.71 | 29.71 | 29.25 | 29.36 | 709,481 | -0.41(-1.38%) |
Jun 22, 2006 | 30.18 | 30.27 | 29.61 | 29.77 | 856,156 | -0.52(-1.71%) |
Jun 21, 2006 | 30.07 | 30.53 | 30.04 | 30.29 | 414,306 | +0.18(+0.60%) |
Jun 20, 2006 | 30.18 | 30.37 | 30.01 | 30.10 | 475,033 | -0.11(-0.36%) |
Jun 19, 2006 | 30.73 | 30.74 | 30.16 | 30.21 | 598,479 | -0.52(-1.71%) |
Jun 16, 2006 | 31.04 | 31.13 | 30.71 | 30.74 | 386,763 | -0.26(-0.84%) |
Jun 15, 2006 | 30.51 | 31.04 | 30.42 | 31.00 | 442,181 | +0.62(+2.04%) |
Jun 14, 2006 | 30.74 | 30.85 | 30.16 | 30.38 | 714,956 | -0.36(-1.18%) |
Jun 13, 2006 | 30.83 | 30.88 | 30.38 | 30.74 | 621,376 | -0.09(-0.29%) |
Jun 12, 2006 | 31.18 | 31.22 | 30.80 | 30.83 | 282,066 | -0.30(-0.95%) |
Jun 09, 2006 | 31.35 | 31.48 | 31.04 | 31.12 | 315,749 | -0.23(-0.73%) |
Jun 08, 2006 | 31.07 | 31.37 | 30.86 | 31.35 | 517,012 | +0.33(+1.05%) |
Jun 07, 2006 | 30.76 | 31.29 | 30.76 | 31.03 | 352,251 | +0.28(+0.90%) |
Jun 06, 2006 | 30.68 | 31.05 | 30.51 | 30.75 | 444,670 | +0.18(+0.59%) |
Jun 05, 2006 | 31.15 | 31.24 | 30.56 | 30.57 | 336,655 | -0.61(-1.95%) |
Jun 02, 2006 | 31.20 | 31.38 | 31.06 | 31.18 | 339,641 | +0.13(+0.43%) |
Jun 01, 2006 | 30.54 | 31.04 | 30.54 | 31.04 | 298,990 | +0.47(+1.54%) |
May 31, 2006 | 30.50 | 30.93 | 30.45 | 30.57 | 537,918 | +0.17(+0.56%) |
May 30, 2006 | 30.65 | 30.79 | 30.32 | 30.41 | 332,175 | -0.24(-0.79%) |
May 26, 2006 | 30.91 | 30.96 | 30.57 | 30.65 | 431,562 | -0.36(-1.17%) |
May 25, 2006 | 31.05 | 31.24 | 30.77 | 31.01 | 398,875 | +0.07(+0.21%) |
May 24, 2006 | 30.56 | 31.04 | 30.27 | 30.94 | 677,624 | +0.34(+1.10%) |
May 23, 2006 | 31.08 | 31.18 | 30.60 | 30.60 | 533,272 | -0.38(-1.23%) |
May 22, 2006 | 30.67 | 31.26 | 30.67 | 30.98 | 543,061 | +0.19(+0.63%) |
May 19, 2006 | 30.74 | 30.94 | 30.48 | 30.79 | 524,312 | +0.14(+0.45%) |
May 18, 2006 | 31.01 | 31.16 | 30.65 | 30.65 | 505,065 | -0.39(-1.24%) |
May 17, 2006 | 31.30 | 31.31 | 30.97 | 31.04 | 874,905 | -0.28(-0.89%) |
May 16, 2006 | 31.40 | 31.58 | 31.16 | 31.32 | 600,968 | -0.18(-0.57%) |
May 15, 2006 | 31.32 | 31.65 | 31.24 | 31.50 | 529,954 | +0.03(+0.10%) |
May 12, 2006 | 31.73 | 31.80 | 31.46 | 31.47 | 581,555 | -0.26(-0.82%) |
May 11, 2006 | 32.22 | 32.22 | 31.73 | 31.73 | 364,695 | -0.52(-1.63%) |
May 10, 2006 | 32.49 | 32.52 | 32.22 | 32.25 | 301,977 | -0.25(-0.78%) |
May 09, 2006 | 32.30 | 32.53 | 32.30 | 32.50 | 461,926 | +0.14(+0.43%) |
May 08, 2006 | 32.24 | 32.50 | 32.24 | 32.36 | 454,459 | -0.07(-0.22%) |
May 05, 2006 | 32.06 | 32.47 | 32.06 | 32.44 | 314,255 | +0.40(+1.26%) |
May 04, 2006 | 31.99 | 32.24 | 31.95 | 32.03 | 418,620 | +0.01(+0.02%) |
May 03, 2006 | 32.09 | 32.35 | 31.97 | 32.03 | 319,731 | -0.20(-0.62%) |
May 02, 2006 | 32.39 | 32.44 | 31.96 | 32.23 | 580,892 | -0.09(-0.28%) |