Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.93 | 36.93 | 36.23 | 36.29 | 831,444 | -0.64(-1.73%) |
Apr 27, 2007 | 36.58 | 37.25 | 36.58 | 36.93 | 538,619 | +0.23(+0.62%) |
Apr 26, 2007 | 37.20 | 37.20 | 36.59 | 36.70 | 1,211,893 | -0.57(-1.53%) |
Apr 25, 2007 | 37.41 | 37.63 | 36.73 | 37.27 | 2,246,568 | -0.79(-2.08%) |
Apr 24, 2007 | 37.98 | 38.25 | 37.98 | 38.06 | 696,789 | +0.11(+0.30%) |
Apr 23, 2007 | 37.98 | 38.08 | 37.75 | 37.95 | 529,554 | -0.04(-0.10%) |
Apr 20, 2007 | 37.89 | 38.13 | 37.66 | 37.98 | 338,410 | +0.27(+0.71%) |
Apr 19, 2007 | 37.53 | 37.81 | 37.34 | 37.72 | 273,382 | -0.06(-0.16%) |
Apr 18, 2007 | 37.59 | 38.06 | 37.31 | 37.78 | 412,766 | +0.06(+0.16%) |
Apr 17, 2007 | 37.29 | 37.83 | 37.10 | 37.72 | 601,808 | +0.42(+1.12%) |
Apr 16, 2007 | 36.96 | 37.34 | 36.87 | 37.30 | 562,134 | +0.49(+1.34%) |
Apr 13, 2007 | 36.80 | 36.80 | 36.55 | 36.80 | 269,966 | +0.00(+0.00%) |
Apr 12, 2007 | 36.83 | 36.87 | 36.49 | 36.80 | 259,588 | -0.03(-0.08%) |
Apr 11, 2007 | 36.94 | 37.18 | 36.74 | 36.83 | 564,105 | -0.03(-0.08%) |
Apr 10, 2007 | 36.69 | 36.87 | 36.58 | 36.87 | 256,566 | +0.21(+0.56%) |
Apr 09, 2007 | 36.87 | 36.91 | 36.61 | 36.66 | 313,450 | -0.21(-0.56%) |
Apr 05, 2007 | 36.79 | 36.96 | 36.69 | 36.87 | 214,002 | +0.03(+0.08%) |
Apr 04, 2007 | 36.99 | 36.99 | 36.73 | 36.83 | 375,982 | -0.18(-0.49%) |
Apr 03, 2007 | 37.03 | 37.14 | 36.69 | 37.02 | 408,037 | -0.01(-0.02%) |
Apr 02, 2007 | 36.32 | 37.11 | 36.29 | 37.02 | 619,543 | +0.71(+1.95%) |
Mar 30, 2007 | 36.16 | 36.42 | 36.01 | 36.32 | 355,751 | +0.16(+0.44%) |
Mar 29, 2007 | 36.50 | 36.54 | 35.92 | 36.16 | 357,065 | -0.20(-0.54%) |
Mar 28, 2007 | 36.07 | 36.58 | 36.01 | 36.36 | 401,994 | +0.18(+0.51%) |
Mar 27, 2007 | 36.56 | 36.59 | 36.07 | 36.17 | 960,056 | -0.56(-1.51%) |
Mar 26, 2007 | 36.42 | 36.74 | 36.26 | 36.73 | 550,574 | +0.39(+1.07%) |
Mar 23, 2007 | 36.26 | 36.44 | 36.13 | 36.34 | 684,178 | +0.11(+0.29%) |
Mar 22, 2007 | 36.92 | 36.92 | 36.13 | 36.23 | 599,575 | -0.27(-0.73%) |
Mar 21, 2007 | 36.34 | 36.55 | 35.95 | 36.50 | 786,384 | +0.20(+0.55%) |
Mar 20, 2007 | 36.41 | 36.53 | 36.21 | 36.30 | 626,375 | -0.21(-0.56%) |
Mar 19, 2007 | 36.23 | 36.51 | 36.22 | 36.51 | 548,340 | +0.35(+0.97%) |
Mar 16, 2007 | 36.43 | 36.48 | 36.04 | 36.16 | 296,109 | -0.27(-0.75%) |
Mar 15, 2007 | 36.29 | 36.60 | 36.23 | 36.43 | 586,175 | +0.08(+0.23%) |
Mar 14, 2007 | 36.08 | 36.53 | 35.92 | 36.35 | 717,808 | +0.26(+0.72%) |
Mar 13, 2007 | 36.23 | 36.25 | 35.78 | 36.09 | 720,699 | -0.14(-0.40%) |
Mar 12, 2007 | 36.01 | 36.28 | 35.69 | 36.23 | 415,787 | +0.37(+1.04%) |
Mar 09, 2007 | 35.51 | 35.87 | 35.43 | 35.86 | 465,051 | +0.48(+1.36%) |
Mar 08, 2007 | 35.24 | 35.39 | 35.14 | 35.38 | 507,616 | +0.31(+0.89%) |
Mar 07, 2007 | 35.18 | 35.32 | 34.94 | 35.07 | 547,815 | -0.18(-0.50%) |
Mar 06, 2007 | 35.00 | 35.42 | 34.75 | 35.24 | 1,175,110 | +0.37(+1.07%) |
Mar 05, 2007 | 35.33 | 35.39 | 34.45 | 34.87 | 1,493,683 | -0.65(-1.82%) |
Mar 02, 2007 | 35.64 | 35.83 | 35.34 | 35.52 | 716,758 | -0.18(-0.49%) |
Mar 01, 2007 | 35.62 | 35.87 | 35.30 | 35.69 | 681,077 | -0.37(-1.01%) |
Feb 28, 2007 | 35.79 | 36.23 | 35.53 | 36.06 | 971,354 | +0.20(+0.55%) |
Feb 27, 2007 | 35.85 | 36.14 | 35.33 | 35.86 | 982,783 | -0.44(-1.22%) |
Feb 26, 2007 | 36.40 | 36.40 | 35.91 | 36.30 | 396,125 | -0.10(-0.27%) |
Feb 23, 2007 | 36.42 | 36.50 | 36.16 | 36.40 | 614,420 | +0.02(+0.04%) |
Feb 22, 2007 | 36.50 | 36.55 | 36.16 | 36.39 | 317,260 | -0.18(-0.48%) |
Feb 21, 2007 | 36.73 | 36.81 | 36.43 | 36.56 | 510,506 | -0.14(-0.39%) |
Feb 20, 2007 | 36.28 | 36.86 | 36.28 | 36.71 | 434,048 | +0.33(+0.92%) |
Feb 16, 2007 | 36.39 | 36.43 | 36.18 | 36.37 | 358,641 | -0.02(-0.06%) |
Feb 15, 2007 | 35.91 | 36.53 | 35.91 | 36.39 | 621,777 | +0.41(+1.14%) |
Feb 14, 2007 | 35.82 | 36.10 | 35.74 | 35.98 | 457,707 | +0.16(+0.45%) |
Feb 13, 2007 | 35.78 | 35.97 | 35.56 | 35.82 | 289,133 | +0.07(+0.19%) |
Feb 12, 2007 | 35.39 | 35.81 | 35.24 | 35.75 | 482,583 | +0.30(+0.86%) |
Feb 09, 2007 | 35.53 | 35.66 | 35.33 | 35.45 | 457,563 | -0.08(-0.24%) |
Feb 08, 2007 | 35.22 | 35.53 | 34.98 | 35.53 | 502,755 | +0.21(+0.60%) |
Feb 07, 2007 | 35.21 | 35.55 | 35.18 | 35.32 | 372,304 | +0.08(+0.24%) |
Feb 06, 2007 | 35.05 | 35.31 | 35.03 | 35.24 | 408,956 | +0.18(+0.52%) |
Feb 05, 2007 | 34.86 | 35.23 | 34.52 | 35.05 | 507,747 | +0.10(+0.28%) |
Feb 02, 2007 | 35.08 | 35.31 | 34.66 | 34.95 | 429,844 | -0.13(-0.37%) |
Feb 01, 2007 | 35.39 | 35.39 | 35.02 | 35.08 | 530,474 | -0.20(-0.56%) |
Jan 31, 2007 | 34.63 | 35.30 | 34.37 | 35.28 | 848,654 | +0.65(+1.87%) |
Jan 30, 2007 | 32.73 | 34.74 | 32.35 | 34.63 | 1,571,192 | +0.65(+1.90%) |
Jan 29, 2007 | 33.79 | 34.19 | 33.65 | 33.99 | 374,274 | +0.13(+0.38%) |
Jan 26, 2007 | 33.78 | 33.93 | 33.43 | 33.86 | 453,885 | +0.10(+0.29%) |
Jan 25, 2007 | 34.25 | 34.26 | 33.66 | 33.76 | 432,472 | -0.62(-1.79%) |
Jan 24, 2007 | 34.22 | 34.75 | 34.19 | 34.38 | 374,274 | +0.28(+0.83%) |
Jan 23, 2007 | 34.02 | 34.30 | 33.93 | 34.09 | 365,998 | +0.04(+0.11%) |
Jan 22, 2007 | 34.44 | 34.44 | 33.90 | 34.06 | 488,698 | -0.33(-0.95%) |
Jan 19, 2007 | 34.86 | 34.86 | 34.20 | 34.38 | 431,158 | -0.46(-1.31%) |
Jan 18, 2007 | 34.33 | 35.02 | 34.33 | 34.84 | 388,200 | -0.16(-0.46%) |
Jan 17, 2007 | 35.29 | 35.44 | 34.92 | 35.00 | 251,180 | -0.43(-1.20%) |
Jan 16, 2007 | 35.39 | 35.53 | 35.22 | 35.43 | 348,920 | +0.08(+0.24%) |
Jan 12, 2007 | 35.69 | 35.73 | 35.23 | 35.34 | 217,418 | -0.21(-0.58%) |
Jan 11, 2007 | 35.22 | 35.60 | 35.22 | 35.55 | 377,559 | +0.33(+0.93%) |
Jan 10, 2007 | 35.37 | 35.40 | 35.12 | 35.22 | 308,458 | -0.27(-0.77%) |
Jan 09, 2007 | 35.31 | 35.53 | 35.10 | 35.49 | 292,430 | +0.18(+0.52%) |
Jan 08, 2007 | 34.99 | 35.41 | 34.73 | 35.31 | 301,101 | +0.30(+0.85%) |
Jan 05, 2007 | 35.08 | 35.20 | 34.76 | 35.02 | 368,625 | -0.20(-0.56%) |
Jan 04, 2007 | 35.52 | 35.58 | 35.03 | 35.21 | 500,259 | -0.31(-0.88%) |
Jan 03, 2007 | 35.47 | 35.78 | 35.24 | 35.53 | 892,006 | +0.05(+0.15%) |
Dec 29, 2006 | 35.44 | 35.65 | 35.34 | 35.47 | 529,292 | -0.01(-0.02%) |
Dec 28, 2006 | 35.36 | 35.50 | 35.24 | 35.48 | 260,245 | +0.05(+0.13%) |
Dec 27, 2006 | 34.82 | 35.46 | 34.77 | 35.43 | 377,165 | +0.73(+2.11%) |
Dec 26, 2006 | 34.56 | 34.89 | 34.56 | 34.70 | 286,387 | +0.11(+0.31%) |
Dec 22, 2006 | 34.73 | 34.86 | 34.51 | 34.60 | 348,394 | -0.14(-0.42%) |
Dec 21, 2006 | 34.45 | 34.79 | 34.41 | 34.74 | 505,251 | +0.39(+1.13%) |
Dec 20, 2006 | 34.22 | 34.46 | 34.14 | 34.35 | 202,836 | +0.09(+0.27%) |
Dec 19, 2006 | 34.31 | 34.44 | 33.93 | 34.26 | 437,464 | -0.20(-0.57%) |
Dec 18, 2006 | 34.51 | 34.79 | 34.35 | 34.46 | 508,666 | +0.07(+0.20%) |
Dec 15, 2006 | 34.60 | 34.66 | 34.27 | 34.39 | 550,180 | -0.09(-0.26%) |
Dec 14, 2006 | 34.66 | 34.68 | 34.44 | 34.48 | 513,527 | -0.18(-0.53%) |
Dec 13, 2006 | 34.86 | 35.12 | 34.57 | 34.67 | 487,253 | -0.03(-0.09%) |
Dec 12, 2006 | 35.09 | 35.21 | 34.47 | 34.70 | 698,366 | -0.48(-1.36%) |
Dec 11, 2006 | 35.11 | 35.34 | 35.05 | 35.18 | 329,608 | -0.03(-0.09%) |
Dec 08, 2006 | 34.89 | 35.32 | 34.86 | 35.21 | 651,729 | +0.32(+0.92%) |
Dec 07, 2006 | 35.27 | 35.37 | 34.89 | 34.89 | 471,489 | -0.40(-1.14%) |
Dec 06, 2006 | 35.18 | 35.37 | 35.05 | 35.29 | 430,764 | -0.02(-0.06%) |
Dec 05, 2006 | 35.08 | 35.40 | 34.92 | 35.31 | 899,363 | +0.23(+0.65%) |
Dec 04, 2006 | 34.84 | 35.32 | 34.84 | 35.08 | 647,394 | +0.17(+0.48%) |
Dec 01, 2006 | 34.68 | 35.00 | 34.51 | 34.92 | 647,000 | -0.10(-0.28%) |
Nov 30, 2006 | 35.15 | 35.32 | 34.89 | 35.02 | 743,426 | -0.27(-0.76%) |
Nov 29, 2006 | 34.55 | 35.28 | 34.55 | 35.28 | 1,067,911 | +0.72(+2.09%) |
Nov 28, 2006 | 34.63 | 34.79 | 34.42 | 34.56 | 864,681 | -0.11(-0.31%) |
Nov 27, 2006 | 35.01 | 35.01 | 34.41 | 34.67 | 1,289,139 | -0.59(-1.66%) |
Nov 24, 2006 | 35.19 | 35.40 | 35.05 | 35.25 | 147,135 | -0.06(-0.17%) |
Nov 22, 2006 | 35.29 | 35.51 | 35.23 | 35.31 | 670,778 | +0.02(+0.06%) |
Nov 21, 2006 | 35.24 | 35.63 | 35.13 | 35.29 | 1,029,157 | +0.08(+0.22%) |
Nov 20, 2006 | 35.22 | 35.71 | 35.21 | 35.21 | 1,018,647 | +0.02(+0.04%) |
Nov 17, 2006 | 35.43 | 35.43 | 35.02 | 35.20 | 634,782 | -0.27(-0.77%) |
Nov 16, 2006 | 35.43 | 35.63 | 35.24 | 35.47 | 711,240 | +0.08(+0.24%) |
Nov 15, 2006 | 35.55 | 35.88 | 35.30 | 35.39 | 886,751 | -0.34(-0.94%) |
Nov 14, 2006 | 35.48 | 35.73 | 35.29 | 35.72 | 677,872 | +0.27(+0.77%) |
Nov 13, 2006 | 35.32 | 35.66 | 35.28 | 35.45 | 556,223 | +0.05(+0.13%) |
Nov 10, 2006 | 34.99 | 35.46 | 34.99 | 35.40 | 459,271 | +0.39(+1.11%) |
Nov 09, 2006 | 34.93 | 35.08 | 34.73 | 35.02 | 553,070 | +0.02(+0.07%) |
Nov 08, 2006 | 34.63 | 35.07 | 34.35 | 34.99 | 884,124 | +0.37(+1.06%) |
Nov 07, 2006 | 34.40 | 35.05 | 34.36 | 34.63 | 897,392 | +0.36(+1.04%) |
Nov 06, 2006 | 33.87 | 34.44 | 33.85 | 34.27 | 768,912 | +0.48(+1.42%) |
Nov 03, 2006 | 33.65 | 34.06 | 33.44 | 33.79 | 422,750 | +0.14(+0.41%) |
Nov 02, 2006 | 33.30 | 33.72 | 33.30 | 33.65 | 584,205 | +0.19(+0.57%) |
Nov 01, 2006 | 33.30 | 33.84 | 33.30 | 33.46 | 1,121,116 | +0.21(+0.64%) |
Oct 31, 2006 | 33.42 | 33.91 | 33.22 | 33.25 | 1,251,305 | -0.11(-0.32%) |
Oct 30, 2006 | 32.81 | 33.87 | 32.56 | 33.36 | 4,715,153 | +1.69(+5.34%) |
Oct 27, 2006 | 31.85 | 31.97 | 31.59 | 31.67 | 506,302 | -0.21(-0.65%) |
Oct 26, 2006 | 32.05 | 32.27 | 31.52 | 31.87 | 1,123,744 | -0.18(-0.55%) |
Oct 25, 2006 | 31.99 | 32.34 | 31.99 | 32.05 | 414,080 | -0.02(-0.07%) |
Oct 24, 2006 | 32.43 | 32.58 | 32.05 | 32.07 | 573,564 | -0.40(-1.24%) |
Oct 23, 2006 | 32.02 | 32.75 | 31.99 | 32.47 | 500,784 | +0.43(+1.33%) |
Oct 20, 2006 | 32.16 | 32.19 | 31.84 | 32.05 | 602,728 | -0.15(-0.47%) |
Oct 19, 2006 | 32.20 | 32.43 | 32.18 | 32.20 | 470,569 | -0.08(-0.26%) |
Oct 18, 2006 | 32.69 | 33.17 | 32.14 | 32.28 | 968,201 | -0.33(-1.03%) |
Oct 17, 2006 | 32.85 | 32.87 | 32.53 | 32.62 | 650,547 | -0.36(-1.09%) |
Oct 16, 2006 | 33.07 | 33.33 | 32.86 | 32.98 | 621,645 | -0.18(-0.55%) |
Oct 13, 2006 | 33.01 | 33.21 | 32.88 | 33.16 | 400,286 | +0.08(+0.25%) |
Oct 12, 2006 | 33.01 | 33.28 | 33.01 | 33.07 | 519,702 | +0.05(+0.16%) |
Oct 11, 2006 | 33.21 | 33.33 | 32.80 | 33.02 | 228,716 | -0.28(-0.85%) |
Oct 10, 2006 | 33.42 | 33.49 | 33.22 | 33.30 | 572,381 | -0.14(-0.43%) |
Oct 09, 2006 | 33.00 | 33.53 | 32.50 | 33.45 | 392,798 | +0.27(+0.80%) |
Oct 06, 2006 | 32.86 | 33.23 | 32.67 | 33.18 | 533,758 | +0.33(+1.00%) |
Oct 05, 2006 | 32.77 | 33.23 | 32.64 | 32.85 | 651,860 | +0.04(+0.12%) |
Oct 04, 2006 | 32.55 | 32.82 | 32.42 | 32.82 | 648,445 | +0.27(+0.82%) |
Oct 03, 2006 | 33.01 | 33.01 | 32.41 | 32.55 | 776,006 | -0.43(-1.32%) |
Oct 02, 2006 | 33.07 | 33.24 | 32.78 | 32.98 | 333,024 | -0.15(-0.46%) |
Sep 29, 2006 | 33.33 | 33.45 | 32.98 | 33.14 | 359,035 | -0.12(-0.37%) |
Sep 28, 2006 | 33.55 | 33.57 | 32.92 | 33.26 | 291,642 | -0.22(-0.66%) |
Sep 27, 2006 | 33.71 | 34.18 | 33.34 | 33.48 | 714,787 | -0.22(-0.66%) |
Sep 26, 2006 | 33.18 | 33.76 | 33.14 | 33.70 | 696,132 | +0.53(+1.58%) |
Sep 25, 2006 | 32.73 | 33.26 | 32.50 | 33.17 | 519,045 | +0.46(+1.40%) |
Sep 22, 2006 | 32.69 | 32.79 | 32.42 | 32.72 | 247,108 | +0.05(+0.14%) |
Sep 21, 2006 | 33.09 | 33.29 | 32.54 | 32.67 | 356,933 | -0.40(-1.22%) |
Sep 20, 2006 | 32.35 | 33.14 | 32.21 | 33.07 | 923,798 | +0.78(+2.40%) |
Sep 19, 2006 | 32.01 | 32.61 | 31.99 | 32.30 | 635,965 | +0.35(+1.10%) |
Sep 18, 2006 | 32.02 | 32.23 | 31.86 | 31.95 | 526,139 | +0.00(+0.00%) |
Sep 15, 2006 | 32.02 | 32.16 | 31.85 | 31.95 | 763,000 | -0.02(-0.05%) |
Sep 14, 2006 | 31.90 | 32.22 | 31.74 | 31.96 | 572,644 | -0.02(-0.05%) |
Sep 13, 2006 | 32.02 | 32.21 | 31.95 | 31.98 | 502,623 | -0.04(-0.12%) |
Sep 12, 2006 | 31.53 | 32.15 | 31.53 | 32.02 | 637,672 | +0.53(+1.67%) |
Sep 11, 2006 | 31.29 | 31.65 | 31.21 | 31.49 | 487,384 | +0.21(+0.66%) |
Sep 08, 2006 | 31.44 | 31.45 | 31.16 | 31.29 | 309,771 | -0.20(-0.63%) |
Sep 07, 2006 | 31.57 | 31.73 | 31.18 | 31.48 | 461,373 | -0.11(-0.36%) |
Sep 06, 2006 | 32.05 | 32.05 | 31.58 | 31.60 | 326,981 | -0.59(-1.82%) |
Sep 05, 2006 | 31.97 | 32.31 | 31.92 | 32.18 | 769,043 | +0.21(+0.67%) |
Sep 01, 2006 | 31.95 | 31.99 | 31.81 | 31.97 | 343,140 | +0.07(+0.21%) |
Aug 31, 2006 | 31.97 | 32.00 | 31.83 | 31.90 | 540,064 | -0.06(-0.19%) |
Aug 30, 2006 | 31.73 | 31.99 | 31.70 | 31.96 | 390,827 | +0.31(+0.99%) |
Aug 29, 2006 | 31.59 | 31.74 | 31.45 | 31.65 | 333,681 | +0.15(+0.48%) |
Aug 28, 2006 | 31.36 | 31.77 | 31.33 | 31.50 | 416,707 | +0.08(+0.27%) |
Aug 25, 2006 | 30.98 | 31.44 | 30.97 | 31.41 | 230,029 | +0.32(+1.03%) |
Aug 24, 2006 | 31.38 | 31.43 | 31.01 | 31.10 | 278,637 | -0.37(-1.19%) |
Aug 23, 2006 | 31.47 | 31.70 | 31.23 | 31.47 | 321,989 | +0.08(+0.24%) |
Aug 22, 2006 | 31.67 | 31.79 | 31.31 | 31.39 | 470,175 | -0.32(-1.01%) |
Aug 21, 2006 | 31.78 | 31.94 | 31.59 | 31.71 | 790,194 | -0.18(-0.57%) |
Aug 18, 2006 | 32.05 | 32.05 | 31.67 | 31.89 | 416,444 | -0.15(-0.47%) |
Aug 17, 2006 | 32.14 | 32.29 | 31.97 | 32.05 | 352,992 | -0.09(-0.28%) |
Aug 16, 2006 | 31.59 | 32.14 | 31.48 | 32.14 | 608,245 | +0.60(+1.91%) |
Aug 15, 2006 | 31.36 | 31.54 | 31.09 | 31.54 | 286,125 | +0.47(+1.52%) |
Aug 14, 2006 | 30.98 | 31.50 | 30.94 | 31.06 | 244,086 | +0.16(+0.52%) |
Aug 11, 2006 | 30.68 | 30.96 | 30.44 | 30.90 | 208,091 | +0.22(+0.72%) |
Aug 10, 2006 | 30.30 | 30.71 | 30.30 | 30.68 | 534,152 | +0.32(+1.05%) |
Aug 09, 2006 | 30.62 | 31.07 | 30.36 | 30.36 | 255,253 | -0.10(-0.32%) |
Aug 08, 2006 | 30.27 | 31.01 | 30.27 | 30.46 | 973,587 | -1.10(-3.50%) |
Aug 07, 2006 | 31.40 | 31.60 | 31.36 | 31.57 | 639,906 | +0.12(+0.39%) |
Aug 04, 2006 | 31.38 | 31.52 | 31.16 | 31.45 | 462,424 | +0.18(+0.56%) |
Aug 03, 2006 | 31.02 | 31.38 | 30.84 | 31.27 | 385,835 | +0.24(+0.76%) |
Aug 02, 2006 | 30.53 | 31.14 | 30.53 | 31.03 | 437,989 | +0.52(+1.70%) |
Aug 01, 2006 | 30.71 | 30.72 | 30.40 | 30.52 | 614,026 | -0.24(-0.77%) |
Jul 31, 2006 | 30.40 | 30.80 | 30.30 | 30.75 | 470,569 | +0.31(+1.03%) |
Jul 28, 2006 | 30.26 | 30.64 | 30.23 | 30.44 | 509,323 | +0.12(+0.40%) |
Jul 27, 2006 | 30.84 | 31.03 | 30.15 | 30.32 | 825,532 | -0.53(-1.70%) |
Jul 26, 2006 | 29.88 | 30.90 | 29.55 | 30.84 | 724,640 | +0.97(+3.26%) |
Jul 25, 2006 | 29.69 | 30.52 | 29.44 | 29.87 | 856,667 | +0.44(+1.50%) |
Jul 24, 2006 | 28.74 | 29.47 | 28.77 | 29.43 | 584,336 | +0.70(+2.44%) |
Jul 21, 2006 | 28.68 | 28.76 | 28.12 | 28.73 | 636,884 | -0.05(-0.16%) |
Jul 20, 2006 | 29.08 | 29.38 | 28.77 | 28.77 | 414,211 | -0.27(-0.92%) |
Jul 19, 2006 | 28.54 | 29.09 | 28.47 | 29.04 | 420,517 | +0.51(+1.79%) |
Jul 18, 2006 | 28.82 | 28.93 | 28.11 | 28.53 | 793,478 | -0.28(-0.98%) |
Jul 17, 2006 | 28.82 | 29.22 | 28.77 | 28.81 | 521,672 | -0.09(-0.32%) |
Jul 14, 2006 | 29.02 | 29.02 | 28.54 | 28.90 | 574,352 | -0.06(-0.21%) |
Jul 13, 2006 | 29.29 | 29.45 | 28.92 | 28.96 | 458,877 | -0.34(-1.17%) |
Jul 12, 2006 | 29.80 | 29.82 | 29.25 | 29.31 | 782,837 | -0.55(-1.84%) |
Jul 11, 2006 | 29.90 | 30.08 | 29.69 | 29.85 | 572,118 | -0.05(-0.18%) |
Jul 10, 2006 | 30.08 | 30.20 | 29.91 | 29.91 | 407,380 | -0.07(-0.23%) |
Jul 07, 2006 | 30.61 | 30.65 | 29.92 | 29.98 | 376,508 | -0.70(-2.28%) |
Jul 06, 2006 | 30.24 | 30.83 | 30.24 | 30.68 | 632,155 | +0.46(+1.54%) |
Jul 05, 2006 | 30.75 | 30.75 | 30.21 | 30.21 | 642,139 | -0.63(-2.05%) |
Jul 03, 2006 | 30.94 | 30.94 | 30.71 | 30.84 | 193,640 | -0.08(-0.25%) |
Jun 30, 2006 | 30.30 | 31.16 | 30.24 | 30.92 | 805,301 | +0.74(+2.45%) |
Jun 29, 2006 | 29.97 | 30.22 | 29.84 | 30.18 | 1,096,287 | +0.32(+1.07%) |
Jun 28, 2006 | 29.98 | 30.07 | 29.80 | 29.86 | 1,016,151 | -0.08(-0.25%) |
Jun 27, 2006 | 30.11 | 30.24 | 29.92 | 29.94 | 642,008 | -0.20(-0.66%) |
Jun 26, 2006 | 30.24 | 30.37 | 29.94 | 30.14 | 601,020 | -0.16(-0.53%) |
Jun 23, 2006 | 30.52 | 30.52 | 30.23 | 30.30 | 468,598 | -0.23(-0.75%) |
Jun 22, 2006 | 30.41 | 30.65 | 30.26 | 30.52 | 1,341,688 | +0.13(+0.43%) |
Jun 21, 2006 | 30.26 | 30.68 | 30.19 | 30.39 | 1,395,944 | +0.14(+0.45%) |
Jun 20, 2006 | 30.34 | 30.44 | 30.01 | 30.26 | 718,203 | -0.14(-0.48%) |
Jun 19, 2006 | 30.62 | 30.64 | 30.20 | 30.40 | 526,139 | -0.09(-0.30%) |
Jun 16, 2006 | 30.59 | 30.80 | 30.36 | 30.49 | 865,206 | -0.11(-0.35%) |
Jun 15, 2006 | 30.55 | 30.71 | 30.36 | 30.60 | 1,053,723 | +0.09(+0.30%) |
Jun 14, 2006 | 30.45 | 30.53 | 30.07 | 30.51 | 723,063 | +0.13(+0.43%) |
Jun 13, 2006 | 30.87 | 30.99 | 30.34 | 30.38 | 986,330 | -0.55(-1.77%) |
Jun 12, 2006 | 31.78 | 31.83 | 30.93 | 30.93 | 643,978 | -0.84(-2.64%) |
Jun 09, 2006 | 31.81 | 32.17 | 31.54 | 31.77 | 662,633 | +0.04(+0.12%) |
Jun 08, 2006 | 31.39 | 31.87 | 30.85 | 31.73 | 931,680 | -0.06(-0.19%) |
Jun 07, 2006 | 32.04 | 32.37 | 31.77 | 31.79 | 475,955 | -0.21(-0.64%) |
Jun 06, 2006 | 32.28 | 32.28 | 31.68 | 31.99 | 728,844 | -0.29(-0.90%) |
Jun 05, 2006 | 32.50 | 32.73 | 32.24 | 32.28 | 459,797 | -0.30(-0.91%) |
Jun 02, 2006 | 32.89 | 33.11 | 32.39 | 32.58 | 619,543 | -0.30(-0.93%) |
Jun 01, 2006 | 32.44 | 32.98 | 32.43 | 32.88 | 567,521 | +0.53(+1.62%) |
May 31, 2006 | 32.30 | 32.49 | 31.98 | 32.36 | 669,595 | +0.10(+0.31%) |
May 30, 2006 | 32.72 | 32.73 | 32.25 | 32.26 | 473,196 | -0.45(-1.37%) |
May 26, 2006 | 32.85 | 32.95 | 32.62 | 32.71 | 529,686 | -0.14(-0.42%) |
May 25, 2006 | 33.02 | 33.02 | 32.62 | 32.85 | 513,396 | -0.08(-0.23%) |
May 24, 2006 | 32.56 | 32.95 | 32.36 | 32.92 | 901,859 | +0.31(+0.96%) |
May 23, 2006 | 32.70 | 33.20 | 32.50 | 32.61 | 829,868 | +0.11(+0.33%) |
May 22, 2006 | 32.69 | 32.98 | 32.24 | 32.50 | 1,039,666 | -0.35(-1.07%) |
May 19, 2006 | 33.33 | 33.33 | 32.80 | 32.85 | 889,116 | -0.33(-1.01%) |
May 18, 2006 | 33.49 | 33.64 | 33.18 | 33.19 | 793,215 | -0.24(-0.71%) |
May 17, 2006 | 33.99 | 34.03 | 33.26 | 33.42 | 674,850 | -0.56(-1.66%) |
May 16, 2006 | 34.25 | 34.53 | 33.89 | 33.99 | 1,108,505 | +0.07(+0.20%) |
May 15, 2006 | 33.80 | 33.95 | 33.61 | 33.92 | 720,042 | -0.03(-0.09%) |
May 12, 2006 | 33.56 | 34.18 | 33.56 | 33.95 | 681,156 | +0.27(+0.79%) |
May 11, 2006 | 34.00 | 34.34 | 33.63 | 33.68 | 1,088,405 | -0.24(-0.72%) |
May 10, 2006 | 33.42 | 34.03 | 32.96 | 33.93 | 1,251,436 | -0.26(-0.76%) |
May 09, 2006 | 34.58 | 34.59 | 33.95 | 34.19 | 725,165 | -0.42(-1.21%) |
May 08, 2006 | 33.96 | 35.28 | 33.87 | 34.60 | 1,665,779 | +0.66(+1.95%) |
May 05, 2006 | 33.23 | 33.99 | 33.19 | 33.94 | 910,398 | +0.77(+2.32%) |
May 04, 2006 | 32.46 | 33.18 | 32.41 | 33.17 | 546,370 | +0.72(+2.20%) |
May 03, 2006 | 32.31 | 32.58 | 32.24 | 32.46 | 830,787 | +0.18(+0.54%) |
May 02, 2006 | 32.37 | 32.49 | 32.12 | 32.28 | 428,793 | -0.05(-0.14%) |