Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.01 | 36.09 | 35.75 | 35.82 | 1,231,375 | -0.07(-0.21%) |
Apr 27, 2007 | 36.35 | 36.67 | 35.85 | 35.90 | 1,677,749 | +0.60(+1.71%) |
Apr 26, 2007 | 35.66 | 35.71 | 35.21 | 35.29 | 1,205,127 | -0.86(-2.39%) |
Apr 25, 2007 | 36.19 | 36.25 | 35.62 | 36.16 | 3,055,593 | +1.07(+3.04%) |
Apr 24, 2007 | 35.19 | 35.46 | 34.99 | 35.09 | 1,585,882 | -0.88(-2.44%) |
Apr 23, 2007 | 36.13 | 36.46 | 35.93 | 35.96 | 1,323,890 | -1.07(-2.88%) |
Apr 20, 2007 | 37.61 | 37.64 | 36.99 | 37.03 | 950,589 | +0.52(+1.44%) |
Apr 19, 2007 | 36.30 | 36.71 | 36.29 | 36.51 | 614,148 | -0.46(-1.25%) |
Apr 18, 2007 | 37.03 | 37.15 | 36.80 | 36.97 | 880,433 | -0.21(-0.56%) |
Apr 17, 2007 | 37.12 | 37.28 | 36.97 | 37.18 | 513,613 | -0.08(-0.22%) |
Apr 16, 2007 | 37.11 | 37.38 | 37.03 | 37.26 | 744,820 | +0.23(+0.63%) |
Apr 13, 2007 | 36.32 | 37.03 | 36.24 | 37.03 | 1,217,765 | +0.86(+2.37%) |
Apr 12, 2007 | 35.43 | 36.28 | 35.32 | 36.17 | 518,797 | +0.44(+1.24%) |
Apr 11, 2007 | 35.88 | 35.91 | 35.64 | 35.72 | 361,635 | -0.29(-0.81%) |
Apr 10, 2007 | 35.89 | 36.06 | 35.78 | 36.01 | 326,962 | +0.28(+0.78%) |
Apr 09, 2007 | 36.32 | 36.41 | 35.70 | 35.74 | 470,515 | -0.17(-0.48%) |
Apr 05, 2007 | 35.85 | 35.91 | 35.63 | 35.91 | 543,101 | +0.22(+0.61%) |
Apr 04, 2007 | 35.20 | 35.69 | 35.20 | 35.69 | 632,700 | -0.06(-0.16%) |
Apr 03, 2007 | 35.60 | 35.93 | 35.40 | 35.75 | 663,808 | +0.21(+0.59%) |
Apr 02, 2007 | 35.59 | 35.67 | 35.27 | 35.54 | 564,002 | +0.40(+1.12%) |
Mar 30, 2007 | 34.87 | 35.24 | 34.80 | 35.14 | 895,987 | -0.18(-0.51%) |
Mar 29, 2007 | 35.22 | 35.43 | 35.12 | 35.32 | 457,229 | +0.35(+1.01%) |
Mar 28, 2007 | 35.20 | 35.25 | 34.88 | 34.97 | 566,270 | -0.45(-1.27%) |
Mar 27, 2007 | 35.27 | 35.48 | 35.09 | 35.42 | 834,256 | -0.89(-2.46%) |
Mar 26, 2007 | 36.37 | 36.41 | 35.94 | 36.32 | 1,339,120 | -0.36(-0.99%) |
Mar 23, 2007 | 36.80 | 37.02 | 36.22 | 36.68 | 1,388,213 | +0.88(+2.45%) |
Mar 22, 2007 | 35.95 | 36.03 | 35.74 | 35.80 | 1,078,911 | +0.38(+1.06%) |
Mar 21, 2007 | 34.77 | 35.49 | 34.50 | 35.43 | 1,901,503 | +1.36(+3.99%) |
Mar 20, 2007 | 34.01 | 34.25 | 33.72 | 34.07 | 2,835,080 | +1.14(+3.47%) |
Mar 19, 2007 | 33.16 | 33.32 | 32.51 | 32.93 | 2,470,852 | -0.09(-0.28%) |
Mar 16, 2007 | 33.05 | 33.17 | 32.86 | 33.02 | 868,605 | -0.19(-0.58%) |
Mar 15, 2007 | 32.92 | 33.40 | 32.79 | 33.21 | 1,356,619 | +0.05(+0.15%) |
Mar 14, 2007 | 32.53 | 33.27 | 32.24 | 33.16 | 2,971,503 | -0.34(-1.01%) |
Mar 13, 2007 | 35.01 | 34.47 | 33.45 | 33.50 | 1,188,925 | -1.51(-4.30%) |
Mar 12, 2007 | 34.83 | 35.08 | 34.75 | 35.01 | 536,458 | -0.23(-0.67%) |
Mar 09, 2007 | 35.12 | 35.38 | 35.03 | 35.24 | 532,245 | +0.31(+0.90%) |
Mar 08, 2007 | 34.83 | 35.11 | 34.79 | 34.93 | 654,249 | +0.48(+1.38%) |
Mar 07, 2007 | 34.36 | 34.69 | 34.26 | 34.45 | 907,653 | -0.79(-2.24%) |
Mar 06, 2007 | 34.61 | 35.33 | 34.42 | 35.24 | 1,077,939 | +1.48(+4.39%) |
Mar 05, 2007 | 33.95 | 34.25 | 33.76 | 33.76 | 1,291,000 | -0.67(-1.95%) |
Mar 02, 2007 | 34.65 | 34.86 | 34.43 | 34.43 | 1,672,402 | -0.99(-2.79%) |
Mar 01, 2007 | 35.14 | 35.60 | 33.50 | 35.42 | 1,783,195 | -0.72(-2.00%) |
Feb 28, 2007 | 36.27 | 36.46 | 35.93 | 36.14 | 1,090,091 | -0.36(-1.00%) |
Feb 27, 2007 | 37.32 | 37.57 | 36.19 | 36.51 | 1,450,754 | -1.88(-4.90%) |
Feb 26, 2007 | 38.67 | 38.69 | 38.30 | 38.39 | 734,718 | -0.16(-0.42%) |
Feb 23, 2007 | 38.45 | 38.60 | 38.25 | 38.55 | 961,445 | +0.38(+1.00%) |
Feb 22, 2007 | 37.99 | 38.24 | 37.93 | 38.17 | 693,944 | +0.10(+0.28%) |
Feb 21, 2007 | 38.03 | 38.13 | 37.81 | 38.06 | 492,874 | -0.17(-0.44%) |
Feb 20, 2007 | 37.72 | 38.29 | 37.59 | 38.23 | 892,423 | +0.32(+0.85%) |
Feb 16, 2007 | 37.75 | 37.96 | 37.69 | 37.91 | 427,254 | -0.11(-0.29%) |
Feb 15, 2007 | 37.91 | 38.11 | 37.78 | 38.02 | 452,854 | -0.10(-0.26%) |
Feb 14, 2007 | 37.75 | 38.18 | 37.69 | 38.12 | 431,713 | +0.49(+1.31%) |
Feb 13, 2007 | 37.24 | 37.62 | 37.24 | 37.62 | 352,038 | +0.51(+1.36%) |
Feb 12, 2007 | 37.14 | 37.22 | 36.99 | 37.12 | 370,951 | -0.11(-0.30%) |
Feb 09, 2007 | 37.55 | 37.59 | 37.15 | 37.23 | 554,767 | -0.04(-0.12%) |
Feb 08, 2007 | 37.34 | 37.41 | 37.05 | 37.27 | 639,829 | -0.11(-0.30%) |
Feb 07, 2007 | 37.12 | 37.51 | 36.99 | 37.38 | 872,332 | +0.01(+0.03%) |
Feb 06, 2007 | 37.41 | 37.65 | 37.22 | 37.37 | 808,009 | +0.64(+1.75%) |
Feb 05, 2007 | 36.68 | 36.83 | 36.55 | 36.73 | 700,587 | -0.38(-1.03%) |
Feb 02, 2007 | 36.97 | 37.18 | 36.89 | 37.11 | 492,226 | +0.20(+0.54%) |
Feb 01, 2007 | 36.80 | 36.96 | 36.58 | 36.91 | 1,025,606 | +0.51(+1.39%) |
Jan 31, 2007 | 36.09 | 36.53 | 35.92 | 36.41 | 1,153,280 | -0.41(-1.11%) |
Jan 30, 2007 | 36.85 | 36.86 | 36.62 | 36.82 | 822,429 | +0.27(+0.74%) |
Jan 29, 2007 | 36.49 | 36.67 | 36.41 | 36.54 | 531,111 | +0.06(+0.17%) |
Jan 26, 2007 | 36.71 | 36.72 | 36.22 | 36.48 | 991,581 | -0.26(-0.71%) |
Jan 25, 2007 | 37.35 | 37.38 | 36.68 | 36.74 | 1,592,038 | -0.42(-1.13%) |
Jan 24, 2007 | 37.06 | 37.27 | 36.90 | 37.16 | 523,982 | +0.41(+1.11%) |
Jan 23, 2007 | 36.68 | 36.91 | 36.60 | 36.75 | 526,737 | +0.25(+0.69%) |
Jan 22, 2007 | 36.91 | 36.91 | 36.43 | 36.50 | 542,129 | -0.16(-0.44%) |
Jan 19, 2007 | 36.50 | 36.73 | 36.45 | 36.66 | 738,987 | +0.16(+0.44%) |
Jan 18, 2007 | 36.68 | 36.74 | 36.37 | 36.50 | 587,819 | -0.18(-0.49%) |
Jan 17, 2007 | 36.57 | 36.87 | 36.45 | 36.68 | 915,916 | -0.19(-0.50%) |
Jan 16, 2007 | 37.16 | 37.20 | 36.67 | 36.87 | 806,550 | -0.16(-0.43%) |
Jan 12, 2007 | 36.78 | 37.14 | 36.75 | 37.03 | 1,104,835 | +0.23(+0.64%) |
Jan 11, 2007 | 35.99 | 36.90 | 35.99 | 36.79 | 1,430,826 | +0.41(+1.12%) |
Jan 10, 2007 | 36.42 | 36.43 | 36.22 | 36.38 | 779,493 | -0.54(-1.45%) |
Jan 09, 2007 | 36.85 | 37.25 | 36.70 | 36.92 | 1,455,129 | +0.54(+1.48%) |
Jan 08, 2007 | 36.33 | 36.38 | 35.98 | 36.38 | 1,311,090 | +0.43(+1.20%) |
Jan 05, 2007 | 36.10 | 36.15 | 35.80 | 35.95 | 1,174,505 | -0.78(-2.12%) |
Jan 04, 2007 | 36.69 | 36.85 | 36.57 | 36.73 | 1,630,276 | +0.05(+0.13%) |
Jan 03, 2007 | 36.67 | 36.86 | 36.45 | 36.68 | 1,441,195 | +0.80(+2.22%) |
Dec 29, 2006 | 35.91 | 36.04 | 35.80 | 35.88 | 990,123 | -0.15(-0.41%) |
Dec 28, 2006 | 36.05 | 36.15 | 35.83 | 36.03 | 498,545 | +0.26(+0.72%) |
Dec 27, 2006 | 35.62 | 35.85 | 35.49 | 35.77 | 365,524 | +0.21(+0.59%) |
Dec 26, 2006 | 35.57 | 35.61 | 35.27 | 35.56 | 360,663 | +0.20(+0.56%) |
Dec 22, 2006 | 35.67 | 35.68 | 35.20 | 35.37 | 419,315 | +0.00(+0.00%) |
Dec 21, 2006 | 34.96 | 35.40 | 34.89 | 35.37 | 1,166,404 | +0.28(+0.79%) |
Dec 20, 2006 | 35.66 | 35.69 | 35.09 | 35.09 | 591,060 | -0.09(-0.26%) |
Dec 19, 2006 | 34.83 | 35.27 | 34.79 | 35.18 | 613,743 | +0.23(+0.65%) |
Dec 18, 2006 | 35.03 | 35.09 | 34.91 | 34.95 | 770,257 | -0.34(-0.96%) |
Dec 15, 2006 | 35.35 | 35.40 | 35.07 | 35.29 | 634,968 | -0.03(-0.09%) |
Dec 14, 2006 | 34.88 | 35.37 | 34.83 | 35.32 | 1,333,126 | +0.07(+0.21%) |
Dec 13, 2006 | 35.23 | 35.25 | 34.96 | 35.25 | 973,272 | +0.31(+0.88%) |
Dec 12, 2006 | 34.90 | 35.17 | 34.72 | 34.94 | 1,552,181 | -0.28(-0.81%) |
Dec 11, 2006 | 35.03 | 35.45 | 34.90 | 35.22 | 2,280,799 | -0.73(-2.03%) |
Dec 08, 2006 | 35.06 | 37.97 | 35.05 | 35.95 | 10,872,884 | +1.52(+4.41%) |
Dec 07, 2006 | 34.59 | 34.71 | 34.40 | 34.43 | 1,140,642 | +0.89(+2.67%) |
Dec 06, 2006 | 33.30 | 33.69 | 33.27 | 33.54 | 441,350 | +0.22(+0.67%) |
Dec 05, 2006 | 33.17 | 33.33 | 33.08 | 33.32 | 604,994 | +0.04(+0.11%) |
Dec 04, 2006 | 32.90 | 33.35 | 32.88 | 33.28 | 427,740 | +0.02(+0.06%) |
Dec 01, 2006 | 33.05 | 33.32 | 32.93 | 33.26 | 401,493 | -0.10(-0.31%) |
Nov 30, 2006 | 33.47 | 33.51 | 33.21 | 33.37 | 344,623 | +0.01(+0.04%) |
Nov 29, 2006 | 33.48 | 33.61 | 33.23 | 33.35 | 836,849 | +0.55(+1.67%) |
Nov 28, 2006 | 32.71 | 32.87 | 32.59 | 32.80 | 578,422 | -0.24(-0.73%) |
Nov 27, 2006 | 33.43 | 33.46 | 32.93 | 33.04 | 566,756 | -0.13(-0.39%) |
Nov 24, 2006 | 33.04 | 33.29 | 33.02 | 33.17 | 209,171 | -0.16(-0.48%) |
Nov 22, 2006 | 33.35 | 33.41 | 33.22 | 33.33 | 377,351 | -0.06(-0.18%) |
Nov 21, 2006 | 33.45 | 33.53 | 33.24 | 33.40 | 286,456 | +0.12(+0.35%) |
Nov 20, 2006 | 33.19 | 33.39 | 33.16 | 33.28 | 240,280 | -0.08(-0.24%) |
Nov 17, 2006 | 33.04 | 33.41 | 32.98 | 33.36 | 416,723 | +0.19(+0.56%) |
Nov 16, 2006 | 33.22 | 33.25 | 33.05 | 33.17 | 762,804 | -0.10(-0.30%) |
Nov 15, 2006 | 33.05 | 33.40 | 33.03 | 33.27 | 997,252 | +0.06(+0.17%) |
Nov 14, 2006 | 33.16 | 33.23 | 32.78 | 33.22 | 1,869,584 | -0.17(-0.52%) |
Nov 13, 2006 | 33.33 | 33.50 | 33.31 | 33.39 | 1,239,638 | -0.28(-0.82%) |
Nov 10, 2006 | 33.74 | 33.74 | 33.54 | 33.67 | 299,094 | -0.07(-0.20%) |
Nov 09, 2006 | 33.73 | 33.88 | 33.61 | 33.74 | 975,217 | -0.16(-0.47%) |
Nov 08, 2006 | 33.63 | 33.95 | 33.54 | 33.90 | 651,170 | +0.10(+0.31%) |
Nov 07, 2006 | 33.71 | 34.08 | 33.71 | 33.79 | 487,203 | +0.42(+1.26%) |
Nov 06, 2006 | 33.26 | 33.43 | 33.11 | 33.37 | 372,329 | +0.36(+1.10%) |
Nov 03, 2006 | 33.19 | 33.20 | 32.87 | 33.01 | 501,623 | -0.16(-0.48%) |
Nov 02, 2006 | 33.06 | 33.29 | 32.93 | 33.17 | 493,198 | -0.18(-0.54%) |
Nov 01, 2006 | 33.67 | 33.87 | 33.30 | 33.35 | 761,832 | -0.17(-0.52%) |
Oct 31, 2006 | 33.53 | 33.66 | 33.38 | 33.52 | 454,312 | +0.14(+0.41%) |
Oct 30, 2006 | 33.28 | 33.48 | 33.22 | 33.38 | 460,307 | +0.09(+0.26%) |
Oct 27, 2006 | 33.43 | 33.51 | 33.16 | 33.30 | 774,794 | -0.27(-0.79%) |
Oct 26, 2006 | 33.21 | 33.63 | 33.05 | 33.56 | 912,838 | +0.19(+0.57%) |
Oct 25, 2006 | 33.21 | 33.38 | 33.12 | 33.37 | 887,724 | +0.02(+0.06%) |
Oct 24, 2006 | 33.29 | 33.40 | 33.24 | 33.35 | 896,311 | -0.15(-0.44%) |
Oct 23, 2006 | 33.27 | 33.54 | 33.22 | 33.50 | 366,496 | +0.16(+0.48%) |
Oct 20, 2006 | 33.34 | 33.44 | 33.00 | 33.34 | 295,692 | -0.02(-0.07%) |
Oct 19, 2006 | 33.25 | 33.43 | 33.19 | 33.37 | 405,543 | +0.11(+0.33%) |
Oct 18, 2006 | 33.16 | 33.27 | 33.05 | 33.25 | 822,591 | +0.37(+1.13%) |
Oct 17, 2006 | 32.79 | 32.99 | 32.66 | 32.88 | 744,658 | -0.65(-1.95%) |
Oct 16, 2006 | 33.51 | 33.60 | 33.41 | 33.54 | 497,410 | +0.05(+0.15%) |
Oct 13, 2006 | 33.25 | 33.54 | 33.16 | 33.49 | 510,048 | +0.11(+0.33%) |
Oct 12, 2006 | 32.86 | 33.48 | 32.79 | 33.38 | 892,099 | +0.66(+2.02%) |
Oct 11, 2006 | 32.64 | 32.96 | 32.60 | 32.72 | 632,700 | +0.01(+0.02%) |
Oct 10, 2006 | 32.32 | 32.75 | 32.21 | 32.71 | 908,625 | -0.01(-0.04%) |
Oct 09, 2006 | 32.66 | 32.78 | 32.46 | 32.72 | 836,363 | +0.22(+0.66%) |
Oct 06, 2006 | 32.38 | 32.58 | 32.27 | 32.51 | 781,437 | +0.38(+1.19%) |
Oct 05, 2006 | 32.21 | 32.26 | 31.84 | 32.12 | 1,058,658 | -0.36(-1.12%) |
Oct 04, 2006 | 32.32 | 32.51 | 32.15 | 32.49 | 862,124 | +0.72(+2.25%) |
Oct 03, 2006 | 31.63 | 31.92 | 31.49 | 31.77 | 819,998 | -0.06(-0.19%) |
Oct 02, 2006 | 31.69 | 32.03 | 31.61 | 31.84 | 398,090 | +0.50(+1.60%) |
Sep 29, 2006 | 31.31 | 31.45 | 31.21 | 31.34 | 481,694 | +0.01(+0.02%) |
Sep 28, 2006 | 31.35 | 31.35 | 31.16 | 31.33 | 516,529 | +0.02(+0.06%) |
Sep 27, 2006 | 31.48 | 31.50 | 31.16 | 31.31 | 897,607 | -0.17(-0.53%) |
Sep 26, 2006 | 31.30 | 31.48 | 31.25 | 31.48 | 367,792 | +0.07(+0.22%) |
Sep 25, 2006 | 31.29 | 31.46 | 30.95 | 31.41 | 590,250 | +0.21(+0.67%) |
Sep 22, 2006 | 31.24 | 31.26 | 31.04 | 31.20 | 381,078 | -0.22(-0.71%) |
Sep 21, 2006 | 31.61 | 31.61 | 31.37 | 31.42 | 311,408 | -0.06(-0.18%) |
Sep 20, 2006 | 31.30 | 31.59 | 31.30 | 31.48 | 363,903 | +0.56(+1.82%) |
Sep 19, 2006 | 31.17 | 31.17 | 30.84 | 30.92 | 790,186 | -0.51(-1.63%) |
Sep 18, 2006 | 31.32 | 31.46 | 31.15 | 31.43 | 423,366 | -0.35(-1.11%) |
Sep 15, 2006 | 31.69 | 31.87 | 31.58 | 31.78 | 265,717 | +0.09(+0.27%) |
Sep 14, 2006 | 31.63 | 31.77 | 31.51 | 31.69 | 279,813 | +0.07(+0.21%) |
Sep 13, 2006 | 31.42 | 31.66 | 31.39 | 31.63 | 303,955 | +0.01(+0.04%) |
Sep 12, 2006 | 31.28 | 31.61 | 31.18 | 31.61 | 712,577 | +0.76(+2.46%) |
Sep 11, 2006 | 30.65 | 30.90 | 30.52 | 30.85 | 381,888 | +0.23(+0.75%) |
Sep 08, 2006 | 30.59 | 30.65 | 30.46 | 30.63 | 431,143 | -0.05(-0.16%) |
Sep 07, 2006 | 30.67 | 30.80 | 30.53 | 30.67 | 364,551 | -0.40(-1.29%) |
Sep 06, 2006 | 31.03 | 31.14 | 30.95 | 31.08 | 441,188 | -0.57(-1.81%) |
Sep 05, 2006 | 31.67 | 31.74 | 31.53 | 31.65 | 237,525 | -0.08(-0.25%) |
Sep 01, 2006 | 31.51 | 31.94 | 31.43 | 31.73 | 447,183 | +0.50(+1.60%) |
Aug 31, 2006 | 31.17 | 31.25 | 30.98 | 31.23 | 507,456 | -0.15(-0.47%) |
Aug 30, 2006 | 31.33 | 31.48 | 31.23 | 31.38 | 459,659 | +0.16(+0.51%) |
Aug 29, 2006 | 31.11 | 31.26 | 30.89 | 31.22 | 494,170 | +0.44(+1.44%) |
Aug 28, 2006 | 30.58 | 30.85 | 30.55 | 30.77 | 254,214 | +0.25(+0.81%) |
Aug 25, 2006 | 30.54 | 30.61 | 30.40 | 30.53 | 361,959 | +0.23(+0.77%) |
Aug 24, 2006 | 30.34 | 30.36 | 30.13 | 30.29 | 350,455 | -0.04(-0.14%) |
Aug 23, 2006 | 30.44 | 30.53 | 30.11 | 30.34 | 300,390 | -0.11(-0.36%) |
Aug 22, 2006 | 30.30 | 30.54 | 30.27 | 30.45 | 308,978 | -0.18(-0.58%) |
Aug 21, 2006 | 30.67 | 30.72 | 30.55 | 30.63 | 353,534 | +0.07(+0.24%) |
Aug 18, 2006 | 30.42 | 30.58 | 30.27 | 30.55 | 318,213 | -0.09(-0.28%) |
Aug 17, 2006 | 30.72 | 30.87 | 30.52 | 30.64 | 426,282 | -0.10(-0.32%) |
Aug 16, 2006 | 30.77 | 30.86 | 30.53 | 30.74 | 446,373 | -0.26(-0.84%) |
Aug 15, 2006 | 30.86 | 31.48 | 30.81 | 31.00 | 731,372 | +0.81(+2.68%) |
Aug 14, 2006 | 30.20 | 30.51 | 30.18 | 30.19 | 400,521 | +0.31(+1.05%) |
Aug 11, 2006 | 29.90 | 29.99 | 29.77 | 29.87 | 262,477 | -0.25(-0.84%) |
Aug 10, 2006 | 30.05 | 30.13 | 29.87 | 30.13 | 360,339 | -0.09(-0.29%) |
Aug 09, 2006 | 30.56 | 30.64 | 30.20 | 30.21 | 383,184 | +0.26(+0.87%) |
Aug 08, 2006 | 30.19 | 30.80 | 29.92 | 29.95 | 495,628 | +0.01(+0.02%) |
Aug 07, 2006 | 30.20 | 30.24 | 29.82 | 29.95 | 489,795 | +0.06(+0.21%) |
Aug 04, 2006 | 30.08 | 30.33 | 29.75 | 29.88 | 678,714 | +0.62(+2.11%) |
Aug 03, 2006 | 28.94 | 29.32 | 28.91 | 29.27 | 571,293 | -0.11(-0.38%) |
Aug 02, 2006 | 29.13 | 29.44 | 29.00 | 29.38 | 555,253 | +0.23(+0.80%) |
Aug 01, 2006 | 29.06 | 29.19 | 28.55 | 29.14 | 458,849 | -0.06(-0.19%) |
Jul 31, 2006 | 29.22 | 29.36 | 29.13 | 29.20 | 363,903 | -0.15(-0.50%) |
Jul 28, 2006 | 29.09 | 29.50 | 29.09 | 29.35 | 363,417 | +0.63(+2.19%) |
Jul 27, 2006 | 29.14 | 29.26 | 28.70 | 28.72 | 497,896 | +0.38(+1.33%) |
Jul 26, 2006 | 28.06 | 28.51 | 27.98 | 28.34 | 399,386 | +0.25(+0.88%) |
Jul 25, 2006 | 27.86 | 28.13 | 27.77 | 28.09 | 555,739 | -0.12(-0.44%) |
Jul 24, 2006 | 27.66 | 28.29 | 27.66 | 28.22 | 369,574 | +0.61(+2.21%) |
Jul 21, 2006 | 27.90 | 27.90 | 27.45 | 27.61 | 622,168 | -0.32(-1.15%) |
Jul 20, 2006 | 28.26 | 28.26 | 27.88 | 27.93 | 930,336 | +0.12(+0.42%) |
Jul 19, 2006 | 26.93 | 27.90 | 26.92 | 27.81 | 450,100 | +0.93(+3.47%) |
Jul 18, 2006 | 26.96 | 26.97 | 26.61 | 26.88 | 400,035 | +0.20(+0.74%) |
Jul 17, 2006 | 26.60 | 27.00 | 26.48 | 26.68 | 689,894 | -0.23(-0.87%) |
Jul 14, 2006 | 26.95 | 26.95 | 26.69 | 26.92 | 714,521 | -0.06(-0.23%) |
Jul 13, 2006 | 27.08 | 27.21 | 26.94 | 26.98 | 642,259 | -0.46(-1.67%) |
Jul 12, 2006 | 27.75 | 27.82 | 27.41 | 27.43 | 519,284 | -0.71(-2.52%) |
Jul 11, 2006 | 28.03 | 28.19 | 27.73 | 28.14 | 572,751 | -0.22(-0.76%) |
Jul 10, 2006 | 28.40 | 28.50 | 28.25 | 28.36 | 614,553 | -0.37(-1.29%) |
Jul 07, 2006 | 28.92 | 29.01 | 28.72 | 28.73 | 557,035 | +0.15(+0.52%) |
Jul 06, 2006 | 28.60 | 28.76 | 28.51 | 28.58 | 668,345 | +0.17(+0.61%) |
Jul 05, 2006 | 28.26 | 28.49 | 28.14 | 28.41 | 331,013 | -0.12(-0.41%) |
Jul 03, 2006 | 28.52 | 28.59 | 28.30 | 28.53 | 273,494 | +0.27(+0.96%) |
Jun 30, 2006 | 28.32 | 28.39 | 28.14 | 28.26 | 470,677 | +0.16(+0.57%) |
Jun 29, 2006 | 27.31 | 28.12 | 27.26 | 28.09 | 657,003 | +1.06(+3.93%) |
Jun 28, 2006 | 26.97 | 27.09 | 26.83 | 27.03 | 478,616 | +0.31(+1.18%) |
Jun 27, 2006 | 27.00 | 27.00 | 26.71 | 26.72 | 301,687 | -0.52(-1.90%) |
Jun 26, 2006 | 26.90 | 27.29 | 26.90 | 27.24 | 401,169 | +0.14(+0.52%) |
Jun 23, 2006 | 26.98 | 27.21 | 26.85 | 27.09 | 463,224 | -0.34(-1.24%) |
Jun 22, 2006 | 27.50 | 27.53 | 27.29 | 27.43 | 454,960 | -0.30(-1.07%) |
Jun 21, 2006 | 27.45 | 27.80 | 27.35 | 27.73 | 398,900 | +0.28(+1.01%) |
Jun 20, 2006 | 27.43 | 27.68 | 27.25 | 27.45 | 312,704 | +0.05(+0.18%) |
Jun 19, 2006 | 27.82 | 27.84 | 27.35 | 27.40 | 302,011 | -0.25(-0.89%) |
Jun 16, 2006 | 27.68 | 27.73 | 27.48 | 27.65 | 286,942 | +0.01(+0.04%) |
Jun 15, 2006 | 27.29 | 27.71 | 27.23 | 27.64 | 534,514 | +0.65(+2.42%) |
Jun 14, 2006 | 27.09 | 27.35 | 26.71 | 26.98 | 453,502 | +0.14(+0.51%) |
Jun 13, 2006 | 27.18 | 27.32 | 26.66 | 26.85 | 768,475 | -0.48(-1.74%) |
Jun 12, 2006 | 27.59 | 27.66 | 27.28 | 27.32 | 430,495 | -0.43(-1.56%) |
Jun 09, 2006 | 27.85 | 28.06 | 27.73 | 27.76 | 481,370 | -0.06(-0.22%) |
Jun 08, 2006 | 27.79 | 27.90 | 27.31 | 27.82 | 685,519 | -0.38(-1.34%) |
Jun 07, 2006 | 28.16 | 28.55 | 28.01 | 28.19 | 498,059 | +0.02(+0.07%) |
Jun 06, 2006 | 28.09 | 28.19 | 27.77 | 28.18 | 636,912 | -0.25(-0.89%) |
Jun 05, 2006 | 28.95 | 28.95 | 28.41 | 28.43 | 555,577 | -0.80(-2.72%) |
Jun 02, 2006 | 29.13 | 29.23 | 28.96 | 29.22 | 526,737 | +0.10(+0.34%) |
Jun 01, 2006 | 28.59 | 29.16 | 28.41 | 29.13 | 769,123 | +0.52(+1.81%) |
May 31, 2006 | 28.08 | 28.65 | 28.07 | 28.61 | 677,256 | +1.07(+3.90%) |
May 30, 2006 | 27.95 | 27.95 | 27.43 | 27.53 | 1,017,018 | -0.64(-2.28%) |
May 26, 2006 | 27.98 | 28.21 | 27.70 | 28.18 | 672,719 | +0.19(+0.68%) |
May 25, 2006 | 27.82 | 28.07 | 27.63 | 27.98 | 664,132 | +0.17(+0.62%) |
May 24, 2006 | 27.95 | 27.97 | 27.42 | 27.81 | 865,527 | -0.46(-1.64%) |
May 23, 2006 | 28.27 | 28.55 | 28.21 | 28.27 | 739,311 | +0.41(+1.46%) |
May 22, 2006 | 27.99 | 28.06 | 27.41 | 27.87 | 611,637 | -0.70(-2.46%) |
May 19, 2006 | 28.59 | 28.66 | 28.21 | 28.57 | 594,138 | +0.01(+0.04%) |
May 18, 2006 | 28.70 | 28.86 | 28.42 | 28.56 | 454,312 | +0.01(+0.02%) |
May 17, 2006 | 29.33 | 29.43 | 28.42 | 28.55 | 907,329 | -1.26(-4.22%) |
May 16, 2006 | 29.87 | 29.94 | 29.60 | 29.81 | 446,373 | +0.22(+0.75%) |
May 15, 2006 | 29.50 | 29.75 | 29.40 | 29.59 | 495,142 | -0.33(-1.09%) |
May 12, 2006 | 30.14 | 30.29 | 29.75 | 29.92 | 577,774 | -0.44(-1.46%) |
May 11, 2006 | 30.59 | 30.59 | 30.32 | 30.36 | 497,734 | -0.52(-1.70%) |
May 10, 2006 | 30.90 | 30.95 | 30.67 | 30.88 | 399,224 | -0.24(-0.77%) |
May 09, 2006 | 31.09 | 31.19 | 30.95 | 31.13 | 302,173 | -0.06(-0.18%) |
May 08, 2006 | 31.34 | 31.35 | 31.05 | 31.18 | 523,820 | -0.27(-0.84%) |
May 05, 2006 | 31.19 | 31.45 | 31.08 | 31.45 | 495,790 | +0.65(+2.10%) |
May 04, 2006 | 30.71 | 30.87 | 30.66 | 30.80 | 317,565 | -0.12(-0.40%) |
May 03, 2006 | 30.90 | 30.93 | 30.73 | 30.92 | 414,779 | -0.57(-1.80%) |
May 02, 2006 | 31.28 | 31.50 | 31.23 | 31.49 | 349,969 | +0.72(+2.33%) |