Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.81 | 42.81 | 42.81 | 42.81 | 391 | -0.10(-0.23%) |
Apr 27, 2007 | 42.87 | 42.92 | 42.87 | 42.91 | 1,173 | +0.08(+0.19%) |
Apr 26, 2007 | 43.00 | 43.00 | 42.83 | 42.83 | 1,042 | -0.19(-0.45%) |
Apr 25, 2007 | 42.88 | 43.02 | 42.84 | 43.02 | 15,251 | +0.65(+1.54%) |
Apr 24, 2007 | 42.29 | 42.37 | 42.28 | 42.37 | 39,888 | -0.02(-0.05%) |
Apr 23, 2007 | 42.50 | 42.50 | 42.39 | 42.39 | 2,607 | -0.08(-0.18%) |
Apr 20, 2007 | 42.48 | 42.48 | 42.47 | 42.47 | 260 | +0.44(+1.06%) |
Apr 19, 2007 | 42.02 | 42.02 | 42.02 | 42.02 | 130 | -0.11(-0.25%) |
Apr 18, 2007 | 42.18 | 42.18 | 42.13 | 42.13 | 6,778 | +0.35(+0.84%) |
Apr 17, 2007 | 41.78 | 41.78 | 41.78 | 41.78 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 41.56 | 41.80 | 41.54 | 41.78 | 128,137 | +0.48(+1.15%) |
Apr 13, 2007 | 41.32 | 41.32 | 41.26 | 41.30 | 1,303 | +0.13(+0.32%) |
Apr 12, 2007 | 40.93 | 41.17 | 40.93 | 41.17 | 2,737 | +0.07(+0.17%) |
Apr 11, 2007 | 41.21 | 41.24 | 41.06 | 41.10 | 84,599 | -0.10(-0.24%) |
Apr 10, 2007 | 41.27 | 41.31 | 41.20 | 41.20 | 782 | -0.04(-0.09%) |
Apr 09, 2007 | 41.35 | 41.35 | 41.24 | 41.24 | 1,042 | -0.05(-0.13%) |
Apr 05, 2007 | 41.22 | 41.30 | 41.19 | 41.30 | 5,083 | +0.08(+0.19%) |
Apr 04, 2007 | 41.16 | 41.22 | 41.15 | 41.22 | 1,173 | -0.03(-0.07%) |
Apr 03, 2007 | 40.97 | 41.25 | 40.97 | 41.25 | 260 | +0.35(+0.86%) |
Apr 02, 2007 | 40.97 | 40.97 | 40.80 | 40.90 | 1,173 | +0.08(+0.21%) |
Mar 30, 2007 | 40.99 | 40.99 | 40.69 | 40.81 | 8,472 | -0.02(-0.04%) |
Mar 29, 2007 | 40.97 | 40.97 | 40.69 | 40.83 | 912 | +0.02(+0.04%) |
Mar 28, 2007 | 40.97 | 40.97 | 40.77 | 40.81 | 14,338 | -0.30(-0.73%) |
Mar 27, 2007 | 41.11 | 41.15 | 41.02 | 41.11 | 2,737 | -0.09(-0.22%) |
Mar 26, 2007 | 41.30 | 41.30 | 41.07 | 41.20 | 1,955 | -0.12(-0.30%) |
Mar 23, 2007 | 41.33 | 41.35 | 41.33 | 41.33 | 2,737 | +0.02(+0.04%) |
Mar 22, 2007 | 41.54 | 41.54 | 41.23 | 41.31 | 233,593 | -0.16(-0.39%) |
Mar 21, 2007 | 40.99 | 41.47 | 40.94 | 41.47 | 9,124 | +0.49(+1.20%) |
Mar 20, 2007 | 40.87 | 40.98 | 40.87 | 40.98 | 1,173 | +0.32(+0.79%) |
Mar 19, 2007 | 40.66 | 40.66 | 40.66 | 40.66 | 391 | +0.46(+1.15%) |
Mar 16, 2007 | 40.40 | 40.40 | 40.20 | 40.20 | 8,864 | -0.14(-0.34%) |
Mar 15, 2007 | 40.34 | 40.43 | 40.34 | 40.34 | 912 | +0.25(+0.61%) |
Mar 14, 2007 | 40.12 | 40.12 | 39.64 | 40.09 | 13,556 | -0.03(-0.08%) |
Mar 13, 2007 | 40.80 | 40.80 | 40.12 | 40.12 | 19,422 | -0.95(-2.32%) |
Mar 12, 2007 | 41.07 | 41.16 | 41.07 | 41.07 | 2,085 | -0.03(-0.07%) |
Mar 09, 2007 | 41.12 | 41.12 | 41.07 | 41.10 | 14,078 | +0.12(+0.30%) |
Mar 08, 2007 | 41.09 | 41.11 | 40.92 | 40.98 | 2,737 | +0.12(+0.28%) |
Mar 07, 2007 | 40.93 | 40.94 | 40.82 | 40.87 | 6,387 | -0.11(-0.26%) |
Mar 06, 2007 | 40.75 | 40.97 | 40.70 | 40.97 | 2,737 | +0.28(+0.68%) |
Mar 05, 2007 | 40.77 | 41.01 | 40.68 | 40.70 | 18,770 | -0.33(-0.80%) |
Mar 02, 2007 | 41.04 | 41.16 | 41.03 | 41.03 | 7,430 | +0.18(+0.43%) |
Mar 01, 2007 | 40.51 | 40.85 | 40.26 | 40.85 | 8,342 | -0.03(-0.07%) |
Feb 28, 2007 | 40.74 | 40.92 | 40.70 | 40.88 | 55,009 | +0.27(+0.66%) |
Feb 27, 2007 | 41.54 | 41.54 | 40.40 | 40.61 | 27,243 | -1.12(-2.68%) |
Feb 26, 2007 | 41.96 | 41.96 | 41.73 | 41.73 | 2,476 | -0.18(-0.44%) |
Feb 23, 2007 | 41.86 | 41.92 | 41.81 | 41.92 | 1,824 | -0.24(-0.56%) |
Feb 22, 2007 | 42.15 | 42.24 | 42.08 | 42.15 | 2,085 | -0.02(-0.05%) |
Feb 21, 2007 | 42.15 | 42.18 | 42.09 | 42.18 | 4,823 | -0.12(-0.27%) |
Feb 20, 2007 | 42.10 | 42.36 | 42.10 | 42.29 | 14,599 | +0.19(+0.46%) |
Feb 16, 2007 | 42.00 | 42.14 | 42.00 | 42.10 | 57,094 | +0.10(+0.24%) |
Feb 15, 2007 | 42.02 | 42.04 | 41.98 | 42.00 | 2,476 | -0.08(-0.18%) |
Feb 14, 2007 | 41.85 | 42.13 | 41.85 | 42.08 | 17,206 | +0.29(+0.70%) |
Feb 13, 2007 | 41.81 | 41.85 | 41.79 | 41.79 | 2,085 | +0.28(+0.68%) |
Feb 12, 2007 | 41.69 | 41.69 | 41.50 | 41.50 | 1,694 | -0.13(-0.31%) |
Feb 09, 2007 | 42.12 | 42.12 | 41.50 | 41.63 | 8,342 | -0.36(-0.86%) |
Feb 08, 2007 | 42.07 | 42.07 | 41.92 | 41.99 | 8,212 | -0.09(-0.22%) |
Feb 07, 2007 | 42.08 | 42.17 | 42.00 | 42.09 | 2,867 | +0.12(+0.27%) |
Feb 06, 2007 | 41.77 | 41.99 | 41.77 | 41.97 | 1,433 | +0.24(+0.57%) |
Feb 05, 2007 | 41.66 | 41.80 | 41.57 | 41.73 | 10,297 | +0.00(+0.00%) |
Feb 02, 2007 | 41.69 | 41.78 | 41.69 | 41.73 | 3,389 | +0.28(+0.68%) |
Feb 01, 2007 | 41.30 | 41.46 | 41.30 | 41.45 | 5,605 | +0.30(+0.73%) |
Jan 31, 2007 | 41.00 | 41.20 | 41.00 | 41.15 | 32,197 | -0.08(-0.19%) |
Jan 30, 2007 | 41.10 | 41.25 | 41.10 | 41.23 | 8,603 | +0.21(+0.51%) |
Jan 29, 2007 | 41.10 | 41.10 | 41.02 | 41.02 | 391 | +0.10(+0.24%) |
Jan 26, 2007 | 40.93 | 40.93 | 40.73 | 40.92 | 1,824 | +0.00(+0.00%) |
Jan 25, 2007 | 41.11 | 41.29 | 40.92 | 40.92 | 4,692 | -0.48(-1.15%) |
Jan 24, 2007 | 41.31 | 41.42 | 41.26 | 41.40 | 5,735 | +0.18(+0.45%) |
Jan 23, 2007 | 41.10 | 41.30 | 41.10 | 41.21 | 1,824 | +0.02(+0.06%) |
Jan 22, 2007 | 41.22 | 41.22 | 41.11 | 41.19 | 2,737 | -0.30(-0.72%) |
Jan 19, 2007 | 41.40 | 41.51 | 41.34 | 41.49 | 7,039 | +0.11(+0.26%) |
Jan 18, 2007 | 41.61 | 41.61 | 41.38 | 41.38 | 1,303 | -0.05(-0.11%) |
Jan 17, 2007 | 41.53 | 41.53 | 41.43 | 41.43 | 1,694 | -0.13(-0.31%) |
Jan 16, 2007 | 41.48 | 41.58 | 41.48 | 41.56 | 1,694 | +0.07(+0.18%) |
Jan 12, 2007 | 41.42 | 41.48 | 41.37 | 41.48 | 2,216 | +0.01(+0.02%) |
Jan 11, 2007 | 41.46 | 41.52 | 41.46 | 41.47 | 1,564 | +0.23(+0.56%) |
Jan 10, 2007 | 41.20 | 41.24 | 41.12 | 41.24 | 1,042 | +0.03(+0.07%) |
Jan 09, 2007 | 41.26 | 41.26 | 41.08 | 41.21 | 7,039 | -0.13(-0.32%) |
Jan 08, 2007 | 41.23 | 41.34 | 41.09 | 41.34 | 2,346 | -0.01(-0.02%) |
Jan 05, 2007 | 41.46 | 41.46 | 41.35 | 41.35 | 782 | -0.28(-0.68%) |
Jan 04, 2007 | 41.75 | 41.75 | 41.56 | 41.63 | 1,955 | -0.15(-0.35%) |
Jan 03, 2007 | 42.04 | 42.09 | 41.78 | 41.78 | 5,865 | +0.17(+0.41%) |
Dec 29, 2006 | 41.76 | 41.78 | 41.55 | 41.61 | 3,389 | -0.28(-0.66%) |
Dec 28, 2006 | 41.96 | 41.96 | 41.87 | 41.89 | 2,346 | -0.06(-0.15%) |
Dec 27, 2006 | 41.92 | 41.99 | 41.86 | 41.95 | 1,173 | +0.18(+0.42%) |
Dec 26, 2006 | 41.59 | 41.79 | 41.59 | 41.77 | 4,171 | +0.25(+0.61%) |
Dec 22, 2006 | 41.52 | 41.52 | 41.52 | 41.52 | 130 | -0.05(-0.11%) |
Dec 21, 2006 | 41.73 | 41.79 | 41.56 | 41.56 | 1,173 | -0.10(-0.24%) |
Dec 20, 2006 | 41.73 | 41.73 | 41.62 | 41.66 | 1,042 | -0.07(-0.17%) |
Dec 19, 2006 | 41.81 | 41.81 | 41.73 | 41.73 | 1,173 | +0.01(+0.02%) |
Dec 18, 2006 | 41.85 | 41.90 | 41.73 | 41.73 | 1,303 | -0.01(-0.02%) |
Dec 15, 2006 | 41.63 | 41.74 | 41.63 | 41.73 | 912 | +0.16(+0.39%) |
Dec 14, 2006 | 41.46 | 41.57 | 41.45 | 41.57 | 2,085 | +0.25(+0.59%) |
Dec 13, 2006 | 41.33 | 41.33 | 41.33 | 41.33 | 391 | +0.05(+0.13%) |
Dec 12, 2006 | 41.20 | 41.37 | 41.17 | 41.27 | 3,519 | +0.15(+0.35%) |
Dec 11, 2006 | 41.12 | 41.19 | 41.09 | 41.13 | 1,955 | +0.21(+0.51%) |
Dec 08, 2006 | 40.89 | 40.99 | 40.89 | 40.92 | 2,867 | +0.04(+0.09%) |
Dec 07, 2006 | 41.03 | 41.03 | 40.88 | 40.88 | 1,303 | -0.06(-0.15%) |
Dec 06, 2006 | 40.93 | 40.98 | 40.92 | 40.94 | 1,824 | +0.17(+0.42%) |
Dec 05, 2006 | 40.58 | 40.81 | 40.58 | 40.77 | 3,128 | +0.26(+0.64%) |
Dec 04, 2006 | 40.39 | 40.51 | 40.39 | 40.51 | 2,737 | +0.32(+0.80%) |
Dec 01, 2006 | 40.13 | 40.27 | 40.05 | 40.19 | 1,433 | -0.39(-0.96%) |
Nov 30, 2006 | 40.58 | 40.58 | 40.58 | 40.58 | 3,649 | +0.20(+0.49%) |
Nov 29, 2006 | 40.41 | 40.42 | 40.38 | 40.38 | 782 | +0.20(+0.50%) |
Nov 28, 2006 | 40.08 | 40.33 | 40.08 | 40.18 | 5,214 | -0.05(-0.13%) |
Nov 27, 2006 | 40.51 | 40.51 | 40.16 | 40.24 | 1,694 | -0.46(-1.13%) |
Nov 24, 2006 | 40.57 | 40.70 | 40.57 | 40.70 | 2,737 | -0.01(-0.03%) |
Nov 22, 2006 | 40.86 | 40.86 | 40.64 | 40.71 | 34,934 | -0.12(-0.29%) |
Nov 21, 2006 | 40.95 | 40.95 | 40.80 | 40.83 | 1,042 | -0.15(-0.37%) |
Nov 20, 2006 | 40.77 | 40.98 | 40.77 | 40.98 | 15,512 | +0.07(+0.17%) |
Nov 17, 2006 | 41.04 | 41.04 | 40.81 | 40.91 | 4,953 | -0.11(-0.26%) |
Nov 16, 2006 | 40.89 | 41.05 | 40.84 | 41.02 | 8,603 | +0.30(+0.73%) |
Nov 15, 2006 | 40.62 | 40.78 | 40.62 | 40.72 | 45,754 | +0.16(+0.40%) |
Nov 14, 2006 | 40.28 | 40.56 | 40.26 | 40.56 | 3,649 | +0.18(+0.46%) |
Nov 13, 2006 | 40.28 | 40.45 | 40.28 | 40.37 | 5,996 | +0.16(+0.40%) |
Nov 10, 2006 | 40.15 | 40.21 | 40.14 | 40.21 | 4,301 | +0.36(+0.90%) |
Nov 09, 2006 | 39.91 | 39.93 | 39.81 | 39.85 | 8,994 | -0.24(-0.59%) |
Nov 08, 2006 | 40.01 | 40.09 | 39.93 | 40.09 | 6,778 | +0.10(+0.25%) |
Nov 07, 2006 | 39.78 | 39.99 | 39.78 | 39.99 | 31,936 | +0.22(+0.56%) |
Nov 06, 2006 | 39.62 | 39.77 | 39.59 | 39.77 | 9,515 | +0.40(+1.01%) |
Nov 03, 2006 | 39.25 | 39.37 | 39.22 | 39.37 | 1,042 | -0.02(-0.04%) |
Nov 02, 2006 | 39.21 | 39.40 | 39.21 | 39.39 | 11,210 | +0.09(+0.23%) |
Nov 01, 2006 | 39.47 | 39.47 | 39.29 | 39.29 | 2,216 | -0.19(-0.49%) |
Oct 31, 2006 | 39.78 | 39.78 | 39.35 | 39.48 | 41,973 | -0.25(-0.62%) |
Oct 30, 2006 | 39.68 | 39.78 | 39.68 | 39.73 | 6,908 | +0.12(+0.29%) |
Oct 27, 2006 | 39.95 | 39.95 | 39.62 | 39.62 | 1,564 | -0.57(-1.41%) |
Oct 26, 2006 | 40.04 | 40.18 | 40.04 | 40.18 | 1,042 | +0.64(+1.61%) |
Oct 25, 2006 | 39.70 | 39.70 | 39.49 | 39.55 | 84,338 | -0.02(-0.04%) |
Oct 24, 2006 | 39.51 | 39.61 | 39.51 | 39.56 | 6,126 | -0.05(-0.12%) |
Oct 23, 2006 | 39.47 | 39.69 | 39.45 | 39.61 | 7,299 | +0.12(+0.31%) |
Oct 20, 2006 | 39.68 | 39.68 | 39.48 | 39.48 | 1,173 | -0.13(-0.33%) |
Oct 19, 2006 | 39.89 | 39.89 | 39.52 | 39.62 | 5,865 | -0.28(-0.71%) |
Oct 18, 2006 | 40.05 | 40.08 | 39.90 | 39.90 | 8,081 | +0.05(+0.12%) |
Oct 17, 2006 | 39.78 | 39.85 | 39.66 | 39.85 | 4,301 | -0.02(-0.06%) |
Oct 16, 2006 | 39.93 | 39.93 | 39.87 | 39.88 | 6,387 | +0.00(+0.00%) |
Oct 13, 2006 | 39.75 | 39.88 | 39.75 | 39.88 | 14,729 | +0.18(+0.46%) |
Oct 12, 2006 | 39.58 | 39.69 | 39.58 | 39.69 | 782 | +0.13(+0.33%) |
Oct 11, 2006 | 39.45 | 39.58 | 39.45 | 39.56 | 1,955 | +0.11(+0.27%) |
Oct 10, 2006 | 39.55 | 39.55 | 39.39 | 39.45 | 1,173 | -0.01(-0.02%) |
Oct 09, 2006 | 39.51 | 39.51 | 39.40 | 39.46 | 16,163 | -0.05(-0.12%) |
Oct 06, 2006 | 39.51 | 39.53 | 39.51 | 39.51 | 2,216 | -0.21(-0.52%) |
Oct 05, 2006 | 39.62 | 39.72 | 39.59 | 39.72 | 17,206 | +0.12(+0.30%) |
Oct 04, 2006 | 39.30 | 39.59 | 39.30 | 39.59 | 2,216 | +0.39(+1.00%) |
Oct 03, 2006 | 38.91 | 39.22 | 38.91 | 39.20 | 1,955 | +0.40(+1.03%) |
Oct 02, 2006 | 38.88 | 38.88 | 38.80 | 38.80 | 2,998 | -0.24(-0.61%) |
Sep 29, 2006 | 39.11 | 39.11 | 39.00 | 39.04 | 3,780 | -0.14(-0.35%) |
Sep 28, 2006 | 39.06 | 39.18 | 39.06 | 39.18 | 3,389 | +0.18(+0.45%) |
Sep 27, 2006 | 39.09 | 39.16 | 39.00 | 39.00 | 4,171 | -0.17(-0.43%) |
Sep 26, 2006 | 39.09 | 39.19 | 39.08 | 39.17 | 1,564 | +0.07(+0.18%) |
Sep 25, 2006 | 38.78 | 39.10 | 38.77 | 39.10 | 1,042 | +0.51(+1.33%) |
Sep 22, 2006 | 38.56 | 38.60 | 38.56 | 38.59 | 3,128 | -0.11(-0.28%) |
Sep 21, 2006 | 38.79 | 38.85 | 38.69 | 38.69 | 9,776 | -0.12(-0.32%) |
Sep 20, 2006 | 38.63 | 38.82 | 38.63 | 38.82 | 2,867 | +0.30(+0.78%) |
Sep 19, 2006 | 38.59 | 38.59 | 38.47 | 38.52 | 10,428 | -0.10(-0.26%) |
Sep 18, 2006 | 38.62 | 38.72 | 38.62 | 38.62 | 912 | -0.11(-0.28%) |
Sep 15, 2006 | 38.73 | 38.77 | 38.73 | 38.73 | 912 | +0.12(+0.32%) |
Sep 14, 2006 | 38.72 | 38.72 | 38.60 | 38.60 | 6,517 | -0.09(-0.24%) |
Sep 13, 2006 | 38.53 | 38.69 | 38.52 | 38.69 | 1,564 | +0.06(+0.16%) |
Sep 12, 2006 | 38.43 | 38.66 | 38.40 | 38.63 | 3,128 | +0.33(+0.86%) |
Sep 11, 2006 | 38.13 | 38.39 | 38.13 | 38.30 | 121,228 | +0.23(+0.60%) |
Sep 08, 2006 | 37.76 | 38.07 | 37.76 | 38.07 | 391 | +0.32(+0.85%) |
Sep 07, 2006 | 37.69 | 37.75 | 37.69 | 37.75 | 521 | -0.06(-0.16%) |
Sep 06, 2006 | 37.94 | 37.94 | 37.68 | 37.81 | 782 | -0.17(-0.44%) |
Sep 05, 2006 | 38.05 | 38.10 | 37.98 | 37.98 | 912 | -0.07(-0.18%) |
Sep 01, 2006 | 38.10 | 38.10 | 38.05 | 38.05 | 782 | +0.12(+0.30%) |
Aug 31, 2006 | 37.90 | 37.97 | 37.88 | 37.94 | 5,605 | +0.20(+0.53%) |
Aug 30, 2006 | 37.74 | 37.75 | 37.74 | 37.74 | 1,694 | +0.08(+0.22%) |
Aug 29, 2006 | 37.48 | 37.65 | 37.48 | 37.65 | 3,389 | +0.04(+0.10%) |
Aug 28, 2006 | 37.44 | 37.61 | 37.44 | 37.61 | 2,998 | +0.37(+0.99%) |
Aug 25, 2006 | 37.16 | 37.31 | 37.16 | 37.24 | 1,303 | +0.00(+0.00%) |
Aug 24, 2006 | 37.36 | 37.36 | 37.24 | 37.24 | 1,824 | +0.08(+0.21%) |
Aug 23, 2006 | 37.24 | 37.24 | 37.10 | 37.17 | 52,793 | -0.08(-0.21%) |
Aug 22, 2006 | 37.43 | 37.43 | 37.24 | 37.24 | 40,409 | -0.25(-0.67%) |
Aug 21, 2006 | 37.49 | 37.51 | 37.43 | 37.50 | 3,389 | -0.03(-0.08%) |
Aug 18, 2006 | 37.53 | 37.57 | 37.49 | 37.53 | 10,428 | +0.08(+0.23%) |
Aug 17, 2006 | 37.18 | 37.48 | 37.18 | 37.44 | 41,973 | +0.35(+0.93%) |
Aug 16, 2006 | 37.19 | 37.19 | 37.10 | 37.10 | 391 | +0.21(+0.56%) |
Aug 15, 2006 | 36.84 | 36.93 | 36.84 | 36.89 | 9,776 | +0.29(+0.80%) |
Aug 14, 2006 | 36.65 | 36.65 | 36.60 | 36.60 | 912 | +0.25(+0.70%) |
Aug 11, 2006 | 36.30 | 36.40 | 36.30 | 36.35 | 9,646 | +0.18(+0.49%) |
Aug 10, 2006 | 36.17 | 36.17 | 36.17 | 36.17 | 130 | +0.28(+0.79%) |
Aug 09, 2006 | 36.28 | 36.28 | 35.89 | 35.89 | 391 | -0.41(-1.12%) |
Aug 08, 2006 | 36.31 | 36.33 | 36.29 | 36.29 | 391 | +0.01(+0.02%) |
Aug 07, 2006 | 36.37 | 36.37 | 36.29 | 36.29 | 260 | -0.24(-0.65%) |
Aug 04, 2006 | 36.82 | 36.82 | 36.51 | 36.52 | 42,104 | +0.02(+0.04%) |
Aug 03, 2006 | 36.59 | 36.59 | 36.49 | 36.51 | 43,016 | -0.25(-0.67%) |
Aug 02, 2006 | 36.85 | 36.85 | 36.75 | 36.75 | 2,085 | -0.08(-0.21%) |
Aug 01, 2006 | 36.90 | 36.90 | 36.78 | 36.83 | 912 | -0.24(-0.64%) |
Jul 31, 2006 | 37.04 | 37.07 | 37.04 | 37.07 | 521 | -0.12(-0.31%) |
Jul 28, 2006 | 36.94 | 37.18 | 36.94 | 37.18 | 40,930 | +0.35(+0.96%) |
Jul 27, 2006 | 37.20 | 37.25 | 36.83 | 36.83 | 31,806 | -0.23(-0.62%) |
Jul 26, 2006 | 37.06 | 37.06 | 37.06 | 37.06 | 651 | +0.04(+0.10%) |
Jul 25, 2006 | 37.02 | 37.02 | 37.02 | 37.02 | 651 | +0.11(+0.29%) |
Jul 24, 2006 | 36.89 | 36.97 | 36.89 | 36.91 | 2,085 | +0.41(+1.13%) |
Jul 21, 2006 | 36.83 | 36.83 | 36.50 | 36.50 | 1,173 | -0.28(-0.77%) |
Jul 20, 2006 | 36.86 | 36.93 | 36.78 | 36.78 | 2,998 | +0.16(+0.44%) |
Jul 19, 2006 | 36.11 | 36.71 | 36.11 | 36.62 | 119,403 | +0.64(+1.77%) |
Jul 18, 2006 | 35.98 | 35.99 | 35.86 | 35.99 | 1,173 | +0.04(+0.11%) |
Jul 17, 2006 | 35.94 | 35.97 | 35.91 | 35.95 | 11,862 | +0.05(+0.13%) |
Jul 14, 2006 | 36.03 | 36.03 | 35.83 | 35.90 | 28,677 | -0.72(-1.97%) |
Jul 13, 2006 | 36.62 | 36.62 | 36.62 | 36.62 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 36.88 | 36.88 | 36.62 | 36.62 | 9,255 | -0.28(-0.75%) |
Jul 11, 2006 | 36.77 | 36.90 | 36.63 | 36.90 | 782 | -0.06(-0.17%) |
Jul 10, 2006 | 36.93 | 36.96 | 36.93 | 36.96 | 521 | +0.28(+0.75%) |
Jul 07, 2006 | 36.75 | 36.81 | 36.68 | 36.68 | 9,255 | -0.09(-0.25%) |
Jul 06, 2006 | 36.78 | 36.78 | 36.78 | 36.78 | 260 | +0.09(+0.25%) |
Jul 05, 2006 | 36.90 | 36.90 | 36.68 | 36.68 | 391 | -0.21(-0.58%) |
Jul 03, 2006 | 36.90 | 36.90 | 36.90 | 36.90 | 130,353 | +0.14(+0.38%) |
Jun 30, 2006 | 36.77 | 36.77 | 36.76 | 36.76 | 131,135 | +0.41(+1.14%) |
Jun 29, 2006 | 36.35 | 36.35 | 36.35 | 36.35 | 22,551 | +0.17(+0.47%) |
Jun 28, 2006 | 36.18 | 36.18 | 36.18 | 36.18 | 130 | +0.02(+0.06%) |
Jun 27, 2006 | 36.16 | 36.16 | 36.16 | 36.16 | 391 | -0.02(-0.04%) |
Jun 26, 2006 | 36.17 | 36.17 | 36.17 | 36.17 | 260 | +0.11(+0.30%) |
Jun 23, 2006 | 36.06 | 36.06 | 36.06 | 36.06 | 260 | -0.41(-1.14%) |
Jun 22, 2006 | 36.48 | 36.48 | 36.48 | 36.48 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 36.48 | 36.48 | 36.48 | 36.48 | 391 | +0.02(+0.06%) |
Jun 20, 2006 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 36.45 | 36.45 | 36.45 | 36.45 | 651 | +0.51(+1.41%) |
Jun 14, 2006 | 35.95 | 35.95 | 35.95 | 35.95 | 651 | -0.88(-2.40%) |
Jun 13, 2006 | 36.83 | 36.83 | 36.83 | 36.83 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 36.83 | 36.83 | 36.83 | 36.83 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 36.83 | 36.83 | 36.83 | 36.83 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 36.85 | 36.85 | 36.83 | 36.83 | 521 | -0.38(-1.01%) |
Jun 07, 2006 | 37.21 | 37.21 | 37.21 | 37.21 | 912 | -0.06(-0.16%) |
Jun 06, 2006 | 37.27 | 37.27 | 37.27 | 37.27 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 37.27 | 37.27 | 37.27 | 37.27 | 260 | +0.25(+0.68%) |
Jun 02, 2006 | 37.01 | 37.01 | 37.01 | 37.01 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 37.01 | 37.01 | 37.01 | 37.01 | 130 | +0.14(+0.37%) |
May 31, 2006 | 36.88 | 36.88 | 36.88 | 36.88 | 391 | +0.04(+0.10%) |
May 30, 2006 | 36.84 | 36.84 | 36.84 | 36.84 | 130 | -0.44(-1.17%) |
May 26, 2006 | 37.28 | 37.28 | 37.28 | 37.28 | 130 | +0.20(+0.54%) |
May 25, 2006 | 37.08 | 37.08 | 37.08 | 37.08 | 782 | +0.08(+0.23%) |
May 24, 2006 | 37.11 | 37.11 | 36.84 | 36.99 | 521 | -0.24(-0.64%) |
May 23, 2006 | 37.24 | 37.24 | 37.23 | 37.23 | 391 | +0.00(+0.00%) |
May 22, 2006 | 37.14 | 37.23 | 37.14 | 37.23 | 521 | +0.08(+0.21%) |
May 19, 2006 | 37.15 | 37.15 | 37.15 | 37.15 | 130 | -0.03(-0.08%) |
May 18, 2006 | 37.43 | 37.43 | 37.16 | 37.18 | 912 | -0.42(-1.12%) |
May 17, 2006 | 37.61 | 37.61 | 37.61 | 37.61 | 391 | -0.54(-1.41%) |
May 16, 2006 | 38.16 | 38.24 | 38.14 | 38.14 | 521 | -0.05(-0.14%) |
May 15, 2006 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) |
May 12, 2006 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.00(+0.00%) |
May 11, 2006 | 38.55 | 38.55 | 38.20 | 38.20 | 3,910 | -0.35(-0.92%) |
May 10, 2006 | 38.55 | 38.55 | 38.55 | 38.55 | 0 | +0.00(+0.00%) |
May 09, 2006 | 38.52 | 38.60 | 38.51 | 38.55 | 1,042 | +0.02(+0.04%) |