Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.24 | 38.65 | 38.13 | 38.14 | 528,940 | -0.11(-0.28%) |
Apr 27, 2007 | 37.74 | 38.34 | 37.74 | 38.24 | 406,538 | -0.07(-0.17%) |
Apr 26, 2007 | 38.53 | 38.53 | 37.88 | 38.31 | 729,939 | -0.22(-0.58%) |
Apr 25, 2007 | 39.11 | 39.11 | 37.86 | 38.53 | 1,033,431 | -0.88(-2.24%) |
Apr 24, 2007 | 39.31 | 39.56 | 39.10 | 39.42 | 336,073 | +0.16(+0.40%) |
Apr 23, 2007 | 39.32 | 39.42 | 39.17 | 39.26 | 219,746 | -0.05(-0.13%) |
Apr 20, 2007 | 39.04 | 39.37 | 39.02 | 39.31 | 301,417 | +0.43(+1.12%) |
Apr 19, 2007 | 38.90 | 38.96 | 38.42 | 38.88 | 329,695 | -0.09(-0.22%) |
Apr 18, 2007 | 38.82 | 38.99 | 38.70 | 38.96 | 253,460 | +0.14(+0.37%) |
Apr 17, 2007 | 38.54 | 38.91 | 38.52 | 38.82 | 348,526 | +0.26(+0.68%) |
Apr 16, 2007 | 38.29 | 38.65 | 38.17 | 38.55 | 184,817 | +0.35(+0.91%) |
Apr 13, 2007 | 38.21 | 38.26 | 38.13 | 38.21 | 263,786 | -0.02(-0.05%) |
Apr 12, 2007 | 38.09 | 38.23 | 37.94 | 38.23 | 296,133 | +0.16(+0.43%) |
Apr 11, 2007 | 38.23 | 38.24 | 37.95 | 38.06 | 328,025 | -0.11(-0.29%) |
Apr 10, 2007 | 38.13 | 38.20 | 38.09 | 38.17 | 176,009 | +0.01(+0.02%) |
Apr 09, 2007 | 38.27 | 38.27 | 38.07 | 38.17 | 275,328 | -0.02(-0.05%) |
Apr 05, 2007 | 37.96 | 38.20 | 37.84 | 38.19 | 173,580 | +0.19(+0.50%) |
Apr 04, 2007 | 38.17 | 38.23 | 37.91 | 37.99 | 280,036 | -0.16(-0.43%) |
Apr 03, 2007 | 38.14 | 38.26 | 38.11 | 38.16 | 319,065 | +0.02(+0.05%) |
Apr 02, 2007 | 37.76 | 38.19 | 37.70 | 38.14 | 295,982 | +0.35(+0.92%) |
Mar 30, 2007 | 37.92 | 37.94 | 37.57 | 37.79 | 402,742 | -0.12(-0.31%) |
Mar 29, 2007 | 37.78 | 37.97 | 37.69 | 37.91 | 688,852 | +0.13(+0.35%) |
Mar 28, 2007 | 38.03 | 38.03 | 37.61 | 37.78 | 401,071 | -0.26(-0.69%) |
Mar 27, 2007 | 38.16 | 38.17 | 37.90 | 38.04 | 402,893 | -0.12(-0.31%) |
Mar 26, 2007 | 38.15 | 38.26 | 37.89 | 38.16 | 615,958 | -0.06(-0.15%) |
Mar 23, 2007 | 38.14 | 38.34 | 38.14 | 38.22 | 284,744 | +0.03(+0.07%) |
Mar 22, 2007 | 38.77 | 38.77 | 38.09 | 38.19 | 525,599 | +0.00(+0.00%) |
Mar 21, 2007 | 37.97 | 38.29 | 37.86 | 38.19 | 454,983 | +0.22(+0.57%) |
Mar 20, 2007 | 37.92 | 38.04 | 37.89 | 37.97 | 142,751 | +0.01(+0.03%) |
Mar 19, 2007 | 37.63 | 38.03 | 37.63 | 37.96 | 234,629 | +0.36(+0.95%) |
Mar 16, 2007 | 37.96 | 37.96 | 37.60 | 37.61 | 340,022 | -0.30(-0.80%) |
Mar 15, 2007 | 37.87 | 37.94 | 37.76 | 37.91 | 259,990 | +0.05(+0.12%) |
Mar 14, 2007 | 37.57 | 37.99 | 37.48 | 37.86 | 553,390 | +0.30(+0.81%) |
Mar 13, 2007 | 37.92 | 37.89 | 37.53 | 37.56 | 392,567 | -0.36(-0.94%) |
Mar 12, 2007 | 37.67 | 37.96 | 37.67 | 37.92 | 249,663 | +0.06(+0.16%) |
Mar 09, 2007 | 37.84 | 37.93 | 37.74 | 37.86 | 282,162 | +0.11(+0.28%) |
Mar 08, 2007 | 37.83 | 37.99 | 37.71 | 37.75 | 183,754 | -0.01(-0.03%) |
Mar 07, 2007 | 37.94 | 38.07 | 37.75 | 37.76 | 271,987 | -0.26(-0.68%) |
Mar 06, 2007 | 37.96 | 38.07 | 37.78 | 38.02 | 365,687 | +0.18(+0.47%) |
Mar 05, 2007 | 37.90 | 38.21 | 37.78 | 37.84 | 571,310 | -0.15(-0.40%) |
Mar 02, 2007 | 38.31 | 38.31 | 37.97 | 37.99 | 261,660 | -0.31(-0.81%) |
Mar 01, 2007 | 38.06 | 38.51 | 37.74 | 38.30 | 406,347 | -0.20(-0.51%) |
Feb 28, 2007 | 38.24 | 38.77 | 37.90 | 38.50 | 661,365 | +0.26(+0.69%) |
Feb 27, 2007 | 39.13 | 39.13 | 37.76 | 38.24 | 461,513 | -0.90(-2.29%) |
Feb 26, 2007 | 39.23 | 39.26 | 39.05 | 39.13 | 228,401 | -0.12(-0.30%) |
Feb 23, 2007 | 39.21 | 39.34 | 39.07 | 39.25 | 171,757 | -0.01(-0.03%) |
Feb 22, 2007 | 39.50 | 39.50 | 39.21 | 39.27 | 300,082 | -0.14(-0.35%) |
Feb 21, 2007 | 39.44 | 39.52 | 39.34 | 39.40 | 249,815 | -0.09(-0.23%) |
Feb 20, 2007 | 39.50 | 39.58 | 39.14 | 39.50 | 383,607 | +0.02(+0.05%) |
Feb 16, 2007 | 39.30 | 39.54 | 39.29 | 39.48 | 282,618 | +0.09(+0.22%) |
Feb 15, 2007 | 39.29 | 39.52 | 39.15 | 39.39 | 259,686 | +0.11(+0.27%) |
Feb 14, 2007 | 39.23 | 39.46 | 39.18 | 39.29 | 268,798 | +0.07(+0.17%) |
Feb 13, 2007 | 39.32 | 39.34 | 39.02 | 39.22 | 312,568 | -0.06(-0.15%) |
Feb 12, 2007 | 39.40 | 39.44 | 39.21 | 39.28 | 425,065 | -0.13(-0.32%) |
Feb 09, 2007 | 39.74 | 39.77 | 39.35 | 39.40 | 232,503 | -0.28(-0.71%) |
Feb 08, 2007 | 39.63 | 39.71 | 39.48 | 39.69 | 373,432 | +0.07(+0.17%) |
Feb 07, 2007 | 39.25 | 39.75 | 39.25 | 39.62 | 343,970 | +0.38(+0.97%) |
Feb 06, 2007 | 39.39 | 39.53 | 39.11 | 39.24 | 358,397 | -0.15(-0.38%) |
Feb 05, 2007 | 39.21 | 39.56 | 39.08 | 39.39 | 545,038 | +0.22(+0.55%) |
Feb 02, 2007 | 39.21 | 39.37 | 38.91 | 39.17 | 715,277 | -0.03(-0.08%) |
Feb 01, 2007 | 38.83 | 39.25 | 38.83 | 39.21 | 643,597 | +0.38(+0.98%) |
Jan 31, 2007 | 38.62 | 38.88 | 38.30 | 38.82 | 432,507 | +0.26(+0.67%) |
Jan 30, 2007 | 38.53 | 38.65 | 38.28 | 38.57 | 534,711 | +0.05(+0.12%) |
Jan 29, 2007 | 38.52 | 38.62 | 38.40 | 38.52 | 589,837 | +0.00(+0.00%) |
Jan 26, 2007 | 38.17 | 38.53 | 38.06 | 38.52 | 470,321 | +0.33(+0.86%) |
Jan 25, 2007 | 38.22 | 38.57 | 38.15 | 38.19 | 388,315 | -0.03(-0.09%) |
Jan 24, 2007 | 38.19 | 38.32 | 38.07 | 38.23 | 322,406 | +0.13(+0.35%) |
Jan 23, 2007 | 37.53 | 38.33 | 37.30 | 38.09 | 778,452 | +0.57(+1.51%) |
Jan 22, 2007 | 37.38 | 37.70 | 37.28 | 37.53 | 350,349 | +0.15(+0.41%) |
Jan 19, 2007 | 37.87 | 37.87 | 37.38 | 37.38 | 382,392 | -0.45(-1.18%) |
Jan 18, 2007 | 37.63 | 37.94 | 37.57 | 37.82 | 373,887 | +0.24(+0.63%) |
Jan 17, 2007 | 37.38 | 37.65 | 37.31 | 37.59 | 326,962 | +0.18(+0.49%) |
Jan 16, 2007 | 37.40 | 37.49 | 37.32 | 37.40 | 205,471 | +0.10(+0.26%) |
Jan 12, 2007 | 37.46 | 37.50 | 37.22 | 37.30 | 331,214 | -0.15(-0.40%) |
Jan 11, 2007 | 37.05 | 37.47 | 36.84 | 37.45 | 534,104 | +0.49(+1.34%) |
Jan 10, 2007 | 36.75 | 37.06 | 36.74 | 36.96 | 236,907 | +0.09(+0.25%) |
Jan 09, 2007 | 36.94 | 37.07 | 36.66 | 36.87 | 386,188 | -0.07(-0.20%) |
Jan 08, 2007 | 36.96 | 37.04 | 36.77 | 36.94 | 425,065 | -0.06(-0.16%) |
Jan 05, 2007 | 37.14 | 37.14 | 36.88 | 37.00 | 410,183 | -0.09(-0.25%) |
Jan 04, 2007 | 37.07 | 37.21 | 36.89 | 37.09 | 575,410 | +0.03(+0.09%) |
Jan 03, 2007 | 37.11 | 37.20 | 36.88 | 37.06 | 740,182 | -0.05(-0.12%) |
Dec 29, 2006 | 37.43 | 37.49 | 37.05 | 37.11 | 541,545 | -0.32(-0.86%) |
Dec 28, 2006 | 36.97 | 37.72 | 36.93 | 37.43 | 646,027 | +0.20(+0.53%) |
Dec 27, 2006 | 37.01 | 37.34 | 36.88 | 37.23 | 508,287 | +0.36(+0.98%) |
Dec 26, 2006 | 36.86 | 36.93 | 36.75 | 36.87 | 351,108 | +0.01(+0.02%) |
Dec 22, 2006 | 36.99 | 37.04 | 36.68 | 36.86 | 237,666 | -0.18(-0.48%) |
Dec 21, 2006 | 37.07 | 37.22 | 36.94 | 37.04 | 482,925 | -0.09(-0.23%) |
Dec 20, 2006 | 37.11 | 37.24 | 36.97 | 37.13 | 206,230 | +0.01(+0.04%) |
Dec 19, 2006 | 37.01 | 37.20 | 36.76 | 37.11 | 361,283 | +0.09(+0.25%) |
Dec 18, 2006 | 37.04 | 37.20 | 36.95 | 37.02 | 305,853 | -0.06(-0.16%) |
Dec 15, 2006 | 37.14 | 37.22 | 36.90 | 37.08 | 372,217 | -0.06(-0.16%) |
Dec 14, 2006 | 36.97 | 37.26 | 36.97 | 37.14 | 366,598 | +0.05(+0.12%) |
Dec 13, 2006 | 36.93 | 37.18 | 36.86 | 37.09 | 374,495 | +0.25(+0.68%) |
Dec 12, 2006 | 36.55 | 36.93 | 36.49 | 36.84 | 591,052 | +0.36(+0.97%) |
Dec 11, 2006 | 36.54 | 36.70 | 36.43 | 36.49 | 455,590 | -0.05(-0.13%) |
Dec 08, 2006 | 36.33 | 36.68 | 36.33 | 36.53 | 635,548 | +0.21(+0.58%) |
Dec 07, 2006 | 36.48 | 36.64 | 36.32 | 36.32 | 551,112 | -0.09(-0.25%) |
Dec 06, 2006 | 36.10 | 36.46 | 36.10 | 36.41 | 936,238 | +0.36(+1.00%) |
Dec 05, 2006 | 36.17 | 36.19 | 35.86 | 36.05 | 462,728 | -0.12(-0.33%) |
Dec 04, 2006 | 35.69 | 36.37 | 35.66 | 36.17 | 501,605 | +0.57(+1.61%) |
Dec 01, 2006 | 35.43 | 35.66 | 35.29 | 35.60 | 224,909 | -0.03(-0.07%) |
Nov 30, 2006 | 35.62 | 35.64 | 35.37 | 35.62 | 392,415 | +0.03(+0.09%) |
Nov 29, 2006 | 35.23 | 35.62 | 35.23 | 35.59 | 247,993 | +0.36(+1.03%) |
Nov 28, 2006 | 35.06 | 35.29 | 34.87 | 35.23 | 365,079 | +0.00(+0.00%) |
Nov 27, 2006 | 35.40 | 35.45 | 35.17 | 35.23 | 477,762 | -0.12(-0.34%) |
Nov 24, 2006 | 35.30 | 35.45 | 35.20 | 35.35 | 122,250 | +0.05(+0.13%) |
Nov 22, 2006 | 35.32 | 35.34 | 35.22 | 35.30 | 155,356 | +0.01(+0.04%) |
Nov 21, 2006 | 35.29 | 35.38 | 35.20 | 35.29 | 233,566 | +0.05(+0.15%) |
Nov 20, 2006 | 35.18 | 35.30 | 35.14 | 35.24 | 432,507 | +0.11(+0.30%) |
Nov 17, 2006 | 35.20 | 35.24 | 35.01 | 35.13 | 407,601 | -0.17(-0.48%) |
Nov 16, 2006 | 35.22 | 35.34 | 35.04 | 35.30 | 223,087 | +0.17(+0.49%) |
Nov 15, 2006 | 35.14 | 35.22 | 35.07 | 35.13 | 171,757 | +0.05(+0.13%) |
Nov 14, 2006 | 35.06 | 35.17 | 34.79 | 35.08 | 242,981 | +0.09(+0.24%) |
Nov 13, 2006 | 34.76 | 35.22 | 34.76 | 35.00 | 274,872 | +0.24(+0.68%) |
Nov 10, 2006 | 34.83 | 34.95 | 34.39 | 34.76 | 510,261 | -0.05(-0.15%) |
Nov 09, 2006 | 35.20 | 35.20 | 34.79 | 34.81 | 257,864 | -0.38(-1.09%) |
Nov 08, 2006 | 35.08 | 35.22 | 35.04 | 35.20 | 499,327 | +0.11(+0.32%) |
Nov 07, 2006 | 35.14 | 35.27 | 35.04 | 35.08 | 375,710 | -0.05(-0.15%) |
Nov 06, 2006 | 34.67 | 35.20 | 34.67 | 35.14 | 349,589 | +0.47(+1.35%) |
Nov 03, 2006 | 34.61 | 34.70 | 34.24 | 34.67 | 267,279 | +0.19(+0.55%) |
Nov 02, 2006 | 34.35 | 34.50 | 34.03 | 34.48 | 235,084 | +0.13(+0.38%) |
Nov 01, 2006 | 34.55 | 34.73 | 34.33 | 34.35 | 363,864 | -0.22(-0.65%) |
Oct 31, 2006 | 34.83 | 35.09 | 34.51 | 34.57 | 409,727 | -0.20(-0.59%) |
Oct 30, 2006 | 35.01 | 35.16 | 34.68 | 34.77 | 347,919 | -0.23(-0.66%) |
Oct 27, 2006 | 34.64 | 35.06 | 34.47 | 35.01 | 398,186 | +0.30(+0.87%) |
Oct 26, 2006 | 34.70 | 34.75 | 34.48 | 34.70 | 416,409 | +0.03(+0.08%) |
Oct 25, 2006 | 35.06 | 35.06 | 33.92 | 34.68 | 736,234 | -0.38(-1.07%) |
Oct 24, 2006 | 34.54 | 35.16 | 34.50 | 35.05 | 540,330 | +0.38(+1.08%) |
Oct 23, 2006 | 34.24 | 34.79 | 34.21 | 34.68 | 420,965 | +0.29(+0.84%) |
Oct 20, 2006 | 34.24 | 34.41 | 34.16 | 34.39 | 309,194 | +0.19(+0.56%) |
Oct 19, 2006 | 34.00 | 34.21 | 33.98 | 34.20 | 242,677 | +0.14(+0.41%) |
Oct 18, 2006 | 34.04 | 34.20 | 33.78 | 34.06 | 263,786 | +0.12(+0.35%) |
Oct 17, 2006 | 33.87 | 34.02 | 33.83 | 33.94 | 227,187 | +0.07(+0.19%) |
Oct 16, 2006 | 33.77 | 34.04 | 33.73 | 33.87 | 180,262 | +0.11(+0.31%) |
Oct 13, 2006 | 33.71 | 33.85 | 33.58 | 33.77 | 172,061 | -0.04(-0.12%) |
Oct 12, 2006 | 33.60 | 33.81 | 33.48 | 33.81 | 191,044 | +0.27(+0.81%) |
Oct 11, 2006 | 33.69 | 33.73 | 33.33 | 33.54 | 218,835 | -0.25(-0.74%) |
Oct 10, 2006 | 33.95 | 33.95 | 33.52 | 33.79 | 424,610 | -0.18(-0.52%) |
Oct 09, 2006 | 33.98 | 34.05 | 33.62 | 33.96 | 366,902 | -0.01(-0.04%) |
Oct 06, 2006 | 33.84 | 34.00 | 33.58 | 33.98 | 424,914 | +0.18(+0.53%) |
Oct 05, 2006 | 33.33 | 33.93 | 33.19 | 33.80 | 670,629 | +0.64(+1.93%) |
Oct 04, 2006 | 32.71 | 33.17 | 32.71 | 33.16 | 341,996 | +0.40(+1.21%) |
Oct 03, 2006 | 32.60 | 32.98 | 32.55 | 32.77 | 410,183 | +0.17(+0.53%) |
Oct 02, 2006 | 32.52 | 32.83 | 32.38 | 32.60 | 437,974 | +0.11(+0.34%) |
Sep 29, 2006 | 32.65 | 32.76 | 32.45 | 32.48 | 343,819 | -0.12(-0.36%) |
Sep 28, 2006 | 32.61 | 32.72 | 32.34 | 32.60 | 369,028 | +0.13(+0.39%) |
Sep 27, 2006 | 32.56 | 32.93 | 32.46 | 32.48 | 384,670 | -0.09(-0.26%) |
Sep 26, 2006 | 32.53 | 32.63 | 32.36 | 32.56 | 406,386 | +0.00(+0.00%) |
Sep 25, 2006 | 32.36 | 32.63 | 32.36 | 32.56 | 554,301 | +0.30(+0.92%) |
Sep 22, 2006 | 32.75 | 32.77 | 32.17 | 32.27 | 362,194 | -0.44(-1.35%) |
Sep 21, 2006 | 32.63 | 32.85 | 32.48 | 32.71 | 483,077 | +0.17(+0.53%) |
Sep 20, 2006 | 32.31 | 32.71 | 32.31 | 32.54 | 179,198 | +0.25(+0.77%) |
Sep 19, 2006 | 32.65 | 32.69 | 32.25 | 32.29 | 428,710 | -0.39(-1.19%) |
Sep 18, 2006 | 32.71 | 32.79 | 32.40 | 32.67 | 504,946 | +0.00(+0.00%) |
Sep 15, 2006 | 32.79 | 32.97 | 32.60 | 32.67 | 805,787 | +0.01(+0.04%) |
Sep 14, 2006 | 32.60 | 33.17 | 32.52 | 32.66 | 761,595 | -0.41(-1.25%) |
Sep 13, 2006 | 32.71 | 33.08 | 32.63 | 33.08 | 545,949 | +0.38(+1.17%) |
Sep 12, 2006 | 33.06 | 33.11 | 32.61 | 32.69 | 537,141 | -0.37(-1.12%) |
Sep 11, 2006 | 32.71 | 33.31 | 32.46 | 33.06 | 894,172 | +0.38(+1.17%) |
Sep 08, 2006 | 31.74 | 32.96 | 31.48 | 32.68 | 1,281,120 | +1.68(+5.42%) |
Sep 07, 2006 | 30.92 | 31.15 | 30.86 | 31.00 | 343,059 | +0.03(+0.11%) |
Sep 06, 2006 | 31.28 | 31.28 | 30.93 | 30.97 | 272,291 | -0.41(-1.30%) |
Sep 05, 2006 | 31.59 | 31.62 | 31.33 | 31.38 | 205,471 | -0.20(-0.65%) |
Sep 01, 2006 | 31.17 | 31.95 | 31.14 | 31.58 | 501,453 | +0.41(+1.31%) |
Aug 31, 2006 | 31.26 | 31.51 | 31.05 | 31.17 | 317,546 | +0.02(+0.06%) |
Aug 30, 2006 | 30.94 | 31.23 | 30.89 | 31.15 | 294,767 | +0.21(+0.68%) |
Aug 29, 2006 | 30.75 | 31.01 | 30.65 | 30.94 | 228,554 | +0.09(+0.28%) |
Aug 28, 2006 | 30.49 | 31.01 | 30.49 | 30.86 | 489,152 | +0.44(+1.45%) |
Aug 25, 2006 | 30.70 | 30.74 | 30.41 | 30.42 | 307,068 | -0.28(-0.92%) |
Aug 24, 2006 | 30.74 | 30.93 | 30.65 | 30.70 | 214,583 | -0.01(-0.04%) |
Aug 23, 2006 | 30.96 | 31.28 | 30.63 | 30.71 | 326,658 | -0.24(-0.79%) |
Aug 22, 2006 | 31.08 | 31.15 | 30.82 | 30.96 | 215,798 | -0.12(-0.38%) |
Aug 21, 2006 | 31.11 | 31.15 | 30.89 | 31.07 | 145,940 | +0.03(+0.09%) |
Aug 18, 2006 | 31.24 | 31.24 | 31.01 | 31.05 | 224,454 | -0.04(-0.13%) |
Aug 17, 2006 | 31.21 | 31.44 | 31.05 | 31.09 | 452,401 | -0.18(-0.59%) |
Aug 16, 2006 | 31.21 | 31.41 | 31.09 | 31.27 | 193,018 | +0.13(+0.40%) |
Aug 15, 2006 | 31.14 | 31.27 | 31.01 | 31.15 | 195,752 | +0.13(+0.40%) |
Aug 14, 2006 | 30.95 | 31.30 | 30.93 | 31.02 | 223,239 | +0.26(+0.86%) |
Aug 11, 2006 | 30.89 | 31.02 | 30.65 | 30.76 | 166,138 | -0.08(-0.26%) |
Aug 10, 2006 | 30.45 | 30.86 | 30.42 | 30.84 | 297,652 | +0.43(+1.41%) |
Aug 09, 2006 | 30.48 | 30.77 | 30.37 | 30.41 | 292,337 | -0.02(-0.06%) |
Aug 08, 2006 | 30.95 | 31.21 | 30.40 | 30.43 | 376,621 | -0.49(-1.58%) |
Aug 07, 2006 | 31.30 | 31.30 | 30.82 | 30.92 | 353,842 | -0.41(-1.32%) |
Aug 04, 2006 | 31.34 | 31.79 | 31.17 | 31.33 | 183,906 | +0.07(+0.23%) |
Aug 03, 2006 | 31.25 | 31.40 | 31.01 | 31.26 | 178,743 | -0.01(-0.02%) |
Aug 02, 2006 | 31.04 | 31.38 | 31.00 | 31.26 | 279,732 | +0.24(+0.76%) |
Aug 01, 2006 | 31.10 | 31.14 | 30.91 | 31.03 | 288,692 | -0.07(-0.23%) |
Jul 31, 2006 | 30.98 | 31.17 | 30.84 | 31.10 | 390,289 | +0.10(+0.32%) |
Jul 28, 2006 | 30.48 | 31.05 | 30.48 | 31.00 | 271,987 | +0.53(+1.75%) |
Jul 27, 2006 | 30.95 | 31.11 | 30.46 | 30.47 | 545,645 | -0.48(-1.55%) |
Jul 26, 2006 | 31.79 | 31.79 | 29.66 | 30.95 | 1,168,589 | -0.84(-2.63%) |
Jul 25, 2006 | 31.54 | 31.82 | 31.49 | 31.79 | 570,854 | +0.18(+0.58%) |
Jul 24, 2006 | 31.72 | 31.95 | 31.46 | 31.60 | 434,329 | -0.11(-0.35%) |
Jul 21, 2006 | 32.11 | 32.11 | 31.69 | 31.71 | 298,259 | -0.31(-0.97%) |
Jul 20, 2006 | 32.21 | 32.25 | 32.00 | 32.02 | 178,287 | -0.24(-0.73%) |
Jul 19, 2006 | 31.94 | 32.44 | 31.94 | 32.26 | 253,612 | +0.45(+1.41%) |
Jul 18, 2006 | 31.54 | 31.84 | 31.54 | 31.81 | 254,523 | +0.25(+0.79%) |
Jul 17, 2006 | 31.69 | 31.77 | 31.55 | 31.56 | 166,746 | -0.16(-0.50%) |
Jul 14, 2006 | 31.74 | 31.75 | 31.44 | 31.72 | 359,612 | -0.13(-0.39%) |
Jul 13, 2006 | 32.27 | 32.31 | 31.82 | 31.84 | 420,358 | -0.43(-1.35%) |
Jul 12, 2006 | 32.26 | 32.49 | 32.08 | 32.28 | 473,358 | -0.05(-0.14%) |
Jul 11, 2006 | 32.10 | 32.36 | 31.90 | 32.33 | 351,564 | +0.26(+0.80%) |
Jul 10, 2006 | 32.07 | 32.17 | 32.01 | 32.07 | 323,773 | +0.00(+0.00%) |
Jul 07, 2006 | 32.11 | 32.25 | 31.97 | 32.07 | 201,674 | -0.07(-0.20%) |
Jul 06, 2006 | 32.25 | 32.44 | 32.00 | 32.13 | 236,147 | -0.12(-0.37%) |
Jul 05, 2006 | 32.46 | 32.58 | 32.14 | 32.25 | 449,667 | -0.36(-1.11%) |
Jul 03, 2006 | 32.69 | 32.72 | 32.33 | 32.61 | 141,840 | -0.01(-0.02%) |
Jun 30, 2006 | 32.19 | 32.62 | 31.91 | 32.62 | 874,126 | +0.55(+1.72%) |
Jun 29, 2006 | 31.71 | 32.08 | 31.67 | 32.07 | 327,114 | +0.36(+1.14%) |
Jun 28, 2006 | 31.57 | 31.79 | 31.49 | 31.71 | 240,096 | +0.14(+0.46%) |
Jun 27, 2006 | 31.78 | 32.08 | 31.55 | 31.56 | 394,541 | -0.28(-0.89%) |
Jun 26, 2006 | 31.87 | 32.02 | 31.65 | 31.84 | 277,150 | +0.10(+0.31%) |
Jun 23, 2006 | 31.87 | 31.88 | 31.61 | 31.75 | 424,154 | -0.22(-0.68%) |
Jun 22, 2006 | 32.14 | 32.16 | 31.87 | 31.96 | 390,441 | -0.13(-0.41%) |
Jun 21, 2006 | 31.91 | 32.34 | 31.91 | 32.09 | 448,301 | +0.30(+0.93%) |
Jun 20, 2006 | 32.13 | 32.30 | 31.77 | 31.80 | 415,346 | -0.25(-0.78%) |
Jun 19, 2006 | 32.13 | 32.34 | 31.94 | 32.05 | 346,096 | -0.11(-0.35%) |
Jun 16, 2006 | 32.43 | 32.64 | 32.15 | 32.16 | 309,801 | -0.36(-1.09%) |
Jun 15, 2006 | 31.92 | 32.58 | 31.84 | 32.52 | 257,104 | +0.64(+2.00%) |
Jun 14, 2006 | 31.97 | 32.04 | 31.71 | 31.88 | 560,831 | -0.03(-0.08%) |
Jun 13, 2006 | 32.38 | 32.56 | 31.88 | 31.90 | 817,936 | -0.72(-2.22%) |
Jun 12, 2006 | 32.99 | 33.00 | 32.62 | 32.63 | 311,472 | -0.30(-0.90%) |
Jun 09, 2006 | 32.97 | 33.15 | 32.83 | 32.92 | 270,013 | -0.05(-0.14%) |
Jun 08, 2006 | 32.99 | 33.15 | 32.73 | 32.97 | 585,433 | -0.12(-0.36%) |
Jun 07, 2006 | 33.15 | 33.39 | 33.06 | 33.09 | 394,845 | +0.09(+0.28%) |
Jun 06, 2006 | 33.25 | 33.30 | 32.87 | 33.00 | 564,780 | -0.15(-0.46%) |
Jun 05, 2006 | 33.62 | 33.62 | 33.12 | 33.15 | 505,401 | -0.41(-1.24%) |
Jun 02, 2006 | 33.56 | 33.61 | 33.39 | 33.56 | 402,742 | +0.11(+0.31%) |
Jun 01, 2006 | 32.95 | 33.52 | 32.95 | 33.46 | 443,289 | +0.50(+1.52%) |
May 31, 2006 | 32.92 | 32.98 | 32.67 | 32.96 | 704,950 | +0.06(+0.18%) |
May 30, 2006 | 32.92 | 33.13 | 32.84 | 32.90 | 497,201 | +0.05(+0.14%) |
May 26, 2006 | 32.91 | 32.92 | 32.79 | 32.85 | 330,910 | +0.06(+0.18%) |
May 25, 2006 | 32.98 | 33.02 | 32.73 | 32.79 | 763,569 | -0.11(-0.32%) |
May 24, 2006 | 32.63 | 32.98 | 32.53 | 32.90 | 772,681 | +0.27(+0.83%) |
May 23, 2006 | 32.20 | 32.85 | 32.18 | 32.63 | 1,053,780 | +0.53(+1.64%) |
May 22, 2006 | 31.46 | 32.19 | 31.22 | 32.10 | 1,215,060 | +0.54(+1.71%) |
May 19, 2006 | 31.44 | 31.69 | 31.41 | 31.56 | 620,666 | +0.18(+0.59%) |
May 18, 2006 | 31.48 | 31.61 | 31.36 | 31.38 | 445,415 | -0.03(-0.10%) |
May 17, 2006 | 31.60 | 31.71 | 31.37 | 31.41 | 1,000,780 | -0.32(-1.00%) |
May 16, 2006 | 31.79 | 31.79 | 31.61 | 31.73 | 1,059,096 | -0.12(-0.37%) |
May 15, 2006 | 31.90 | 32.13 | 31.81 | 31.84 | 591,812 | -0.01(-0.04%) |
May 12, 2006 | 31.87 | 32.16 | 31.77 | 31.86 | 685,815 | -0.09(-0.29%) |
May 11, 2006 | 32.10 | 32.36 | 31.95 | 31.95 | 794,549 | -0.43(-1.32%) |
May 10, 2006 | 32.45 | 32.51 | 32.30 | 32.38 | 505,705 | +0.01(+0.02%) |
May 09, 2006 | 32.44 | 32.63 | 32.33 | 32.37 | 286,566 | -0.14(-0.43%) |
May 08, 2006 | 31.90 | 32.55 | 31.87 | 32.51 | 637,219 | +0.61(+1.90%) |
May 05, 2006 | 31.92 | 32.00 | 31.79 | 31.90 | 372,369 | +0.00(+0.00%) |
May 04, 2006 | 31.90 | 32.20 | 31.82 | 31.90 | 481,711 | -0.16(-0.49%) |
May 03, 2006 | 32.13 | 32.25 | 31.97 | 32.06 | 608,820 | -0.14(-0.45%) |
May 02, 2006 | 32.34 | 32.43 | 32.04 | 32.21 | 550,960 | -0.13(-0.39%) |