Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.87 | 36.17 | 34.89 | 34.93 | 235,673 | -0.98(-2.72%) |
Apr 27, 2007 | 36.23 | 36.52 | 35.48 | 35.91 | 175,233 | -0.71(-1.95%) |
Apr 26, 2007 | 35.91 | 36.68 | 35.71 | 36.62 | 191,178 | +0.63(+1.74%) |
Apr 25, 2007 | 35.77 | 36.55 | 35.72 | 35.99 | 322,721 | +0.37(+1.04%) |
Apr 24, 2007 | 36.15 | 36.90 | 35.17 | 35.62 | 268,384 | -1.00(-2.74%) |
Apr 23, 2007 | 36.83 | 37.97 | 36.53 | 36.63 | 244,792 | -0.06(-0.16%) |
Apr 20, 2007 | 36.95 | 37.24 | 36.47 | 36.69 | 181,528 | +0.20(+0.54%) |
Apr 19, 2007 | 36.88 | 37.00 | 36.06 | 36.49 | 189,514 | -0.55(-1.48%) |
Apr 18, 2007 | 37.26 | 37.59 | 36.81 | 37.04 | 105,941 | -0.32(-0.85%) |
Apr 17, 2007 | 37.22 | 37.56 | 36.90 | 37.36 | 191,724 | +0.24(+0.65%) |
Apr 16, 2007 | 36.69 | 37.26 | 36.66 | 37.12 | 181,365 | +0.47(+1.29%) |
Apr 13, 2007 | 36.08 | 36.81 | 35.74 | 36.65 | 407,635 | +0.78(+2.18%) |
Apr 12, 2007 | 35.14 | 36.23 | 34.72 | 35.86 | 495,186 | +0.54(+1.53%) |
Apr 11, 2007 | 36.11 | 36.38 | 35.32 | 35.32 | 187,366 | -0.78(-2.16%) |
Apr 10, 2007 | 35.83 | 36.43 | 35.77 | 36.11 | 97,927 | +0.13(+0.36%) |
Apr 09, 2007 | 36.05 | 36.38 | 35.76 | 35.98 | 140,220 | +0.17(+0.48%) |
Apr 05, 2007 | 35.74 | 36.22 | 35.50 | 35.80 | 114,486 | +0.09(+0.24%) |
Apr 04, 2007 | 35.56 | 36.22 | 35.40 | 35.72 | 220,897 | +0.22(+0.63%) |
Apr 03, 2007 | 34.80 | 35.86 | 34.75 | 35.50 | 216,490 | +0.79(+2.28%) |
Apr 02, 2007 | 34.66 | 35.01 | 34.26 | 34.71 | 147,883 | +0.16(+0.47%) |
Mar 30, 2007 | 34.69 | 34.77 | 33.80 | 34.54 | 179,213 | -0.11(-0.32%) |
Mar 29, 2007 | 34.59 | 34.65 | 34.20 | 34.65 | 181,007 | +0.40(+1.18%) |
Mar 28, 2007 | 33.87 | 34.41 | 33.34 | 34.25 | 331,918 | +0.38(+1.12%) |
Mar 27, 2007 | 34.32 | 34.69 | 33.69 | 33.87 | 156,411 | -0.45(-1.30%) |
Mar 26, 2007 | 34.02 | 34.54 | 33.81 | 34.32 | 153,687 | +0.22(+0.65%) |
Mar 23, 2007 | 33.48 | 34.40 | 33.48 | 34.10 | 182,036 | +0.59(+1.77%) |
Mar 22, 2007 | 34.47 | 34.49 | 33.16 | 33.50 | 201,495 | -0.79(-2.30%) |
Mar 21, 2007 | 33.69 | 34.49 | 33.55 | 34.29 | 142,897 | +0.48(+1.42%) |
Mar 20, 2007 | 33.70 | 34.14 | 33.44 | 33.81 | 110,271 | +0.03(+0.08%) |
Mar 19, 2007 | 33.56 | 34.06 | 33.36 | 33.79 | 224,939 | +0.37(+1.10%) |
Mar 16, 2007 | 32.95 | 33.63 | 32.91 | 33.42 | 326,484 | +0.46(+1.41%) |
Mar 15, 2007 | 32.55 | 33.12 | 32.27 | 32.96 | 267,683 | +0.41(+1.27%) |
Mar 14, 2007 | 31.80 | 32.57 | 31.32 | 32.54 | 179,145 | +0.63(+1.96%) |
Mar 13, 2007 | 33.30 | 33.49 | 31.75 | 31.92 | 175,519 | -1.38(-4.15%) |
Mar 12, 2007 | 33.28 | 33.78 | 32.90 | 33.30 | 150,240 | -0.18(-0.54%) |
Mar 09, 2007 | 33.59 | 34.24 | 33.10 | 33.48 | 255,025 | +0.21(+0.65%) |
Mar 08, 2007 | 33.97 | 34.19 | 33.00 | 33.26 | 865,491 | -0.67(-1.97%) |
Mar 07, 2007 | 33.04 | 34.17 | 32.84 | 33.93 | 569,689 | +0.87(+2.62%) |
Mar 06, 2007 | 31.52 | 33.42 | 31.52 | 33.07 | 262,229 | +1.96(+6.29%) |
Mar 05, 2007 | 31.50 | 32.29 | 31.05 | 31.11 | 314,031 | -0.88(-2.74%) |
Mar 02, 2007 | 32.36 | 32.96 | 31.93 | 31.99 | 150,738 | -0.94(-2.84%) |
Mar 01, 2007 | 32.36 | 33.40 | 31.72 | 32.92 | 234,187 | -0.09(-0.26%) |
Feb 28, 2007 | 32.81 | 33.88 | 32.24 | 33.01 | 528,289 | -0.05(-0.16%) |
Feb 27, 2007 | 33.47 | 35.10 | 30.90 | 33.06 | 587,341 | +0.13(+0.39%) |
Feb 26, 2007 | 33.46 | 33.47 | 32.92 | 32.93 | 214,351 | -0.37(-1.11%) |
Feb 23, 2007 | 33.29 | 33.47 | 32.93 | 33.30 | 139,079 | -0.16(-0.49%) |
Feb 22, 2007 | 33.98 | 34.11 | 33.46 | 33.46 | 229,039 | -0.44(-1.29%) |
Feb 21, 2007 | 33.01 | 33.98 | 32.73 | 33.90 | 175,286 | +0.68(+2.04%) |
Feb 20, 2007 | 32.05 | 33.45 | 32.05 | 33.22 | 164,336 | +1.16(+3.61%) |
Feb 16, 2007 | 32.34 | 32.42 | 31.67 | 32.06 | 88,874 | -0.27(-0.85%) |
Feb 15, 2007 | 31.88 | 32.60 | 31.83 | 32.34 | 88,784 | +0.48(+1.51%) |
Feb 14, 2007 | 31.76 | 32.53 | 31.76 | 31.86 | 69,982 | +0.03(+0.11%) |
Feb 13, 2007 | 31.72 | 32.13 | 31.58 | 31.82 | 70,971 | +0.31(+0.98%) |
Feb 12, 2007 | 31.28 | 31.61 | 31.04 | 31.51 | 99,568 | +0.21(+0.69%) |
Feb 09, 2007 | 31.23 | 31.49 | 30.90 | 31.30 | 118,714 | -0.04(-0.14%) |
Feb 08, 2007 | 31.58 | 31.87 | 31.22 | 31.34 | 117,748 | -0.39(-1.24%) |
Feb 07, 2007 | 31.75 | 31.97 | 31.47 | 31.74 | 131,093 | -0.05(-0.16%) |
Feb 06, 2007 | 32.01 | 32.11 | 31.72 | 31.79 | 181,158 | -0.03(-0.08%) |
Feb 05, 2007 | 31.82 | 32.21 | 31.57 | 31.81 | 189,770 | +0.22(+0.71%) |
Feb 02, 2007 | 31.46 | 31.92 | 31.08 | 31.59 | 259,286 | +0.33(+1.07%) |
Feb 01, 2007 | 31.06 | 31.49 | 30.91 | 31.26 | 359,271 | +0.35(+1.14%) |
Jan 31, 2007 | 30.98 | 31.14 | 30.82 | 30.90 | 143,738 | -0.25(-0.80%) |
Jan 30, 2007 | 31.16 | 31.23 | 30.83 | 31.15 | 116,482 | +0.04(+0.14%) |
Jan 29, 2007 | 31.15 | 31.24 | 30.60 | 31.11 | 71,763 | -0.14(-0.44%) |
Jan 26, 2007 | 31.14 | 31.41 | 30.64 | 31.25 | 60,266 | +0.12(+0.39%) |
Jan 25, 2007 | 31.96 | 31.96 | 30.95 | 31.13 | 100,015 | -0.68(-2.13%) |
Jan 24, 2007 | 31.87 | 31.93 | 31.23 | 31.81 | 146,053 | -0.04(-0.13%) |
Jan 23, 2007 | 30.40 | 32.09 | 30.28 | 31.85 | 126,428 | +1.44(+4.74%) |
Jan 22, 2007 | 31.38 | 31.50 | 30.19 | 30.41 | 202,631 | -1.06(-3.36%) |
Jan 19, 2007 | 31.57 | 32.05 | 30.90 | 31.46 | 126,873 | +0.03(+0.08%) |
Jan 18, 2007 | 31.66 | 31.92 | 31.36 | 31.44 | 137,945 | -0.27(-0.84%) |
Jan 17, 2007 | 31.18 | 32.06 | 31.08 | 31.70 | 244,212 | +0.51(+1.65%) |
Jan 16, 2007 | 30.68 | 31.21 | 30.59 | 31.19 | 150,065 | +0.56(+1.82%) |
Jan 12, 2007 | 30.09 | 30.68 | 29.78 | 30.63 | 173,313 | +0.57(+1.91%) |
Jan 11, 2007 | 29.20 | 30.17 | 29.20 | 30.05 | 113,450 | +0.89(+3.06%) |
Jan 10, 2007 | 28.90 | 29.49 | 28.76 | 29.16 | 81,672 | -0.03(-0.09%) |
Jan 09, 2007 | 28.96 | 29.21 | 28.27 | 29.19 | 108,284 | +0.18(+0.62%) |
Jan 08, 2007 | 29.28 | 29.28 | 28.35 | 29.01 | 131,601 | -0.32(-1.08%) |
Jan 05, 2007 | 29.45 | 29.45 | 28.88 | 29.33 | 135,985 | -0.33(-1.10%) |
Jan 04, 2007 | 29.63 | 29.99 | 29.27 | 29.65 | 98,953 | -0.15(-0.52%) |
Jan 03, 2007 | 30.36 | 30.85 | 29.44 | 29.81 | 151,679 | -0.32(-1.05%) |
Dec 29, 2006 | 30.11 | 30.16 | 29.74 | 30.12 | 116,161 | +0.06(+0.20%) |
Dec 28, 2006 | 30.01 | 30.19 | 29.68 | 30.06 | 75,279 | +0.07(+0.23%) |
Dec 27, 2006 | 29.63 | 30.05 | 29.50 | 29.99 | 63,318 | +0.52(+1.78%) |
Dec 26, 2006 | 28.89 | 29.63 | 28.89 | 29.47 | 69,724 | +0.45(+1.54%) |
Dec 22, 2006 | 29.69 | 29.69 | 28.84 | 29.02 | 119,580 | -0.62(-2.08%) |
Dec 21, 2006 | 29.87 | 30.37 | 29.11 | 29.64 | 159,417 | -0.27(-0.89%) |
Dec 20, 2006 | 29.00 | 30.33 | 29.00 | 29.91 | 170,317 | +1.00(+3.47%) |
Dec 19, 2006 | 28.80 | 28.96 | 28.14 | 28.90 | 132,892 | -0.07(-0.24%) |
Dec 18, 2006 | 28.45 | 29.93 | 28.45 | 28.97 | 197,145 | +0.47(+1.66%) |
Dec 15, 2006 | 28.90 | 28.90 | 28.32 | 28.50 | 195,465 | -0.33(-1.13%) |
Dec 14, 2006 | 28.49 | 29.11 | 28.49 | 28.83 | 225,458 | +0.45(+1.57%) |
Dec 13, 2006 | 28.62 | 28.82 | 28.34 | 28.38 | 183,184 | -0.24(-0.84%) |
Dec 12, 2006 | 29.61 | 29.61 | 28.43 | 28.62 | 149,560 | -1.10(-3.70%) |
Dec 11, 2006 | 29.98 | 30.02 | 29.45 | 29.72 | 98,543 | -0.32(-1.06%) |
Dec 08, 2006 | 29.81 | 30.22 | 29.17 | 30.04 | 141,814 | +0.10(+0.34%) |
Dec 07, 2006 | 30.23 | 30.42 | 29.61 | 29.93 | 72,842 | -0.33(-1.11%) |
Dec 06, 2006 | 30.04 | 30.88 | 30.04 | 30.27 | 129,565 | +0.22(+0.74%) |
Dec 05, 2006 | 30.00 | 30.21 | 29.49 | 30.05 | 70,173 | +0.16(+0.55%) |
Dec 04, 2006 | 29.99 | 30.20 | 29.36 | 29.88 | 147,659 | +0.07(+0.23%) |
Dec 01, 2006 | 29.26 | 29.87 | 28.84 | 29.81 | 201,991 | +0.58(+2.00%) |
Nov 30, 2006 | 29.13 | 29.33 | 28.58 | 29.23 | 177,926 | +0.06(+0.21%) |
Nov 29, 2006 | 29.61 | 30.00 | 29.03 | 29.17 | 137,179 | -0.24(-0.82%) |
Nov 28, 2006 | 28.52 | 29.45 | 28.52 | 29.41 | 156,738 | +0.78(+2.73%) |
Nov 27, 2006 | 29.81 | 29.81 | 28.43 | 28.63 | 190,290 | -1.31(-4.39%) |
Nov 24, 2006 | 29.75 | 30.26 | 29.67 | 29.94 | 50,861 | -0.06(-0.20%) |
Nov 22, 2006 | 30.05 | 30.42 | 29.90 | 30.00 | 121,344 | -0.05(-0.17%) |
Nov 21, 2006 | 29.81 | 30.18 | 29.59 | 30.05 | 214,743 | +0.06(+0.20%) |
Nov 20, 2006 | 29.39 | 29.99 | 29.12 | 29.99 | 162,006 | +0.42(+1.42%) |
Nov 17, 2006 | 29.43 | 29.71 | 29.33 | 29.57 | 168,732 | +0.15(+0.50%) |
Nov 16, 2006 | 29.84 | 29.91 | 29.26 | 29.43 | 212,201 | -0.39(-1.30%) |
Nov 15, 2006 | 29.65 | 29.98 | 29.59 | 29.81 | 148,243 | +0.06(+0.20%) |
Nov 14, 2006 | 28.86 | 29.84 | 28.32 | 29.75 | 131,991 | +0.89(+3.09%) |
Nov 13, 2006 | 28.95 | 29.14 | 28.48 | 28.86 | 144,719 | -0.22(-0.77%) |
Nov 10, 2006 | 28.09 | 29.33 | 28.02 | 29.09 | 241,711 | +0.94(+3.32%) |
Nov 09, 2006 | 28.71 | 28.86 | 27.75 | 28.15 | 242,325 | -0.53(-1.86%) |
Nov 08, 2006 | 27.03 | 29.13 | 27.03 | 28.68 | 222,463 | +1.57(+5.79%) |
Nov 07, 2006 | 27.33 | 27.47 | 26.83 | 27.11 | 196,967 | -0.35(-1.28%) |
Nov 06, 2006 | 27.27 | 27.89 | 27.07 | 27.46 | 144,609 | +0.27(+0.98%) |
Nov 03, 2006 | 27.18 | 27.40 | 26.83 | 27.20 | 156,222 | +0.15(+0.57%) |
Nov 02, 2006 | 27.03 | 27.19 | 26.77 | 27.04 | 209,853 | -0.10(-0.38%) |
Nov 01, 2006 | 27.41 | 27.88 | 26.82 | 27.15 | 190,091 | -0.22(-0.82%) |
Oct 31, 2006 | 28.00 | 28.06 | 27.25 | 27.37 | 350,460 | -0.68(-2.42%) |
Oct 30, 2006 | 27.97 | 28.24 | 27.48 | 28.05 | 181,337 | +0.09(+0.31%) |
Oct 27, 2006 | 28.35 | 28.61 | 27.54 | 27.96 | 332,453 | -0.87(-3.01%) |
Oct 26, 2006 | 27.91 | 29.17 | 27.78 | 28.83 | 359,005 | +1.14(+4.12%) |
Oct 25, 2006 | 28.11 | 28.15 | 27.29 | 27.69 | 586,445 | -0.32(-1.13%) |
Oct 24, 2006 | 25.60 | 28.57 | 25.57 | 28.00 | 1,338,937 | +2.88(+11.48%) |
Oct 23, 2006 | 23.68 | 25.63 | 22.76 | 25.12 | 1,346,646 | +2.63(+11.72%) |
Oct 20, 2006 | 23.94 | 23.94 | 22.16 | 22.49 | 860,046 | -1.72(-7.09%) |
Oct 19, 2006 | 23.51 | 24.58 | 23.51 | 24.20 | 320,754 | +0.76(+3.22%) |
Oct 18, 2006 | 23.89 | 23.92 | 23.32 | 23.45 | 170,321 | -0.36(-1.51%) |
Oct 17, 2006 | 23.52 | 23.82 | 23.17 | 23.81 | 151,535 | +0.16(+0.69%) |
Oct 16, 2006 | 23.63 | 23.81 | 23.48 | 23.64 | 163,631 | +0.21(+0.92%) |
Oct 13, 2006 | 23.03 | 23.56 | 23.03 | 23.43 | 188,602 | +0.34(+1.49%) |
Oct 12, 2006 | 22.69 | 23.40 | 22.69 | 23.09 | 208,229 | +0.41(+1.82%) |
Oct 11, 2006 | 23.10 | 23.10 | 22.45 | 22.67 | 142,468 | -0.43(-1.86%) |
Oct 10, 2006 | 22.70 | 23.12 | 22.37 | 23.10 | 155,127 | +0.64(+2.83%) |
Oct 09, 2006 | 22.14 | 22.77 | 22.10 | 22.47 | 130,258 | +0.21(+0.96%) |
Oct 06, 2006 | 22.36 | 22.67 | 21.93 | 22.25 | 194,153 | -0.27(-1.18%) |
Oct 05, 2006 | 21.37 | 22.69 | 20.96 | 22.52 | 153,920 | +1.08(+5.04%) |
Oct 04, 2006 | 20.87 | 21.50 | 20.82 | 21.44 | 86,059 | +0.42(+2.00%) |
Oct 03, 2006 | 21.28 | 21.40 | 20.68 | 21.02 | 162,369 | -0.24(-1.13%) |
Oct 02, 2006 | 21.54 | 21.54 | 20.91 | 21.26 | 136,697 | -0.41(-1.90%) |
Sep 29, 2006 | 22.07 | 22.16 | 21.64 | 21.67 | 165,406 | -0.45(-2.06%) |
Sep 28, 2006 | 22.41 | 22.55 | 21.85 | 22.12 | 186,288 | -0.16(-0.73%) |
Sep 27, 2006 | 22.21 | 22.52 | 22.03 | 22.29 | 131,323 | -0.13(-0.57%) |
Sep 26, 2006 | 22.26 | 22.65 | 22.10 | 22.42 | 177,317 | +0.33(+1.48%) |
Sep 25, 2006 | 21.94 | 22.67 | 21.42 | 22.09 | 257,664 | +0.11(+0.51%) |
Sep 22, 2006 | 22.21 | 22.22 | 21.39 | 21.98 | 183,225 | -0.41(-1.84%) |
Sep 21, 2006 | 22.94 | 23.15 | 22.16 | 22.39 | 431,682 | -0.58(-2.54%) |
Sep 20, 2006 | 23.27 | 23.78 | 22.43 | 22.97 | 314,998 | -0.23(-1.00%) |
Sep 19, 2006 | 21.58 | 23.39 | 21.46 | 23.21 | 785,665 | +1.66(+7.69%) |
Sep 18, 2006 | 21.43 | 22.26 | 21.22 | 21.55 | 483,237 | +0.12(+0.56%) |
Sep 15, 2006 | 20.67 | 21.46 | 20.67 | 21.43 | 374,501 | +0.91(+4.43%) |
Sep 14, 2006 | 20.68 | 21.22 | 20.42 | 20.52 | 207,699 | -0.29(-1.40%) |
Sep 13, 2006 | 20.00 | 20.88 | 19.92 | 20.81 | 223,696 | +0.84(+4.21%) |
Sep 12, 2006 | 19.46 | 20.12 | 19.46 | 19.97 | 162,210 | +0.41(+2.11%) |
Sep 11, 2006 | 19.91 | 19.98 | 19.40 | 19.56 | 307,381 | -0.51(-2.52%) |
Sep 08, 2006 | 20.13 | 20.17 | 19.85 | 20.07 | 130,377 | -0.11(-0.55%) |
Sep 07, 2006 | 20.40 | 20.58 | 19.91 | 20.18 | 109,762 | -0.40(-1.96%) |
Sep 06, 2006 | 21.17 | 21.63 | 20.58 | 20.58 | 189,119 | -0.63(-2.95%) |
Sep 05, 2006 | 20.17 | 21.59 | 20.15 | 21.21 | 384,745 | +1.04(+5.15%) |
Sep 01, 2006 | 20.24 | 20.49 | 19.99 | 20.17 | 233,021 | -0.08(-0.38%) |
Aug 31, 2006 | 19.66 | 20.52 | 19.66 | 20.25 | 159,006 | +0.54(+2.74%) |
Aug 30, 2006 | 19.93 | 20.23 | 19.59 | 19.70 | 123,092 | -0.26(-1.29%) |
Aug 29, 2006 | 19.70 | 19.97 | 19.31 | 19.96 | 135,565 | +0.39(+2.02%) |
Aug 28, 2006 | 19.04 | 19.71 | 18.88 | 19.57 | 117,565 | +0.46(+2.43%) |
Aug 25, 2006 | 18.89 | 19.29 | 18.45 | 19.10 | 98,612 | +0.10(+0.54%) |
Aug 24, 2006 | 19.60 | 19.62 | 18.79 | 19.00 | 152,299 | -0.46(-2.38%) |
Aug 23, 2006 | 19.72 | 20.13 | 19.21 | 19.46 | 199,614 | -0.32(-1.61%) |
Aug 22, 2006 | 19.48 | 19.97 | 19.48 | 19.78 | 290,236 | +0.43(+2.22%) |
Aug 21, 2006 | 20.07 | 20.07 | 19.24 | 19.35 | 186,309 | -0.63(-3.14%) |
Aug 18, 2006 | 19.96 | 20.11 | 19.75 | 19.98 | 148,248 | +0.10(+0.52%) |
Aug 17, 2006 | 20.04 | 20.25 | 19.72 | 19.88 | 198,358 | -0.12(-0.60%) |
Aug 16, 2006 | 19.10 | 20.17 | 19.01 | 20.00 | 354,482 | +1.17(+6.20%) |
Aug 15, 2006 | 18.40 | 18.94 | 18.25 | 18.83 | 313,925 | +0.68(+3.74%) |
Aug 14, 2006 | 17.81 | 18.29 | 17.77 | 18.15 | 546,763 | +0.49(+2.77%) |
Aug 11, 2006 | 17.70 | 17.77 | 17.55 | 17.66 | 446,922 | +0.06(+0.34%) |
Aug 10, 2006 | 17.55 | 17.89 | 17.55 | 17.60 | 604,171 | -0.08(-0.44%) |
Aug 09, 2006 | 17.78 | 18.35 | 17.51 | 17.68 | 413,368 | +0.39(+2.23%) |
Aug 08, 2006 | 17.79 | 17.89 | 17.17 | 17.29 | 116,456 | -0.50(-2.80%) |
Aug 07, 2006 | 17.68 | 17.82 | 17.42 | 17.79 | 336,456 | +0.11(+0.63%) |
Aug 04, 2006 | 17.82 | 17.89 | 17.18 | 17.68 | 214,739 | +0.03(+0.15%) |
Aug 03, 2006 | 17.37 | 17.66 | 17.12 | 17.65 | 459,650 | +0.21(+1.18%) |
Aug 02, 2006 | 17.28 | 17.90 | 17.28 | 17.45 | 496,010 | +0.30(+1.75%) |
Aug 01, 2006 | 18.13 | 18.37 | 17.14 | 17.15 | 370,064 | -1.05(-5.75%) |
Jul 31, 2006 | 17.89 | 18.45 | 17.89 | 18.19 | 205,457 | -0.03(-0.19%) |
Jul 28, 2006 | 18.16 | 18.67 | 17.92 | 18.23 | 210,520 | +0.25(+1.38%) |
Jul 27, 2006 | 19.03 | 19.41 | 17.95 | 17.98 | 567,120 | -0.69(-3.68%) |
Jul 26, 2006 | 19.26 | 19.57 | 18.65 | 18.67 | 682,985 | -0.17(-0.91%) |
Jul 25, 2006 | 18.62 | 19.10 | 18.62 | 18.84 | 846,787 | +0.21(+1.15%) |
Jul 24, 2006 | 23.72 | 20.86 | 18.45 | 18.62 | 2,725,787 | -5.10(-21.49%) |
Jul 21, 2006 | 23.94 | 24.13 | 23.21 | 23.72 | 120,927 | -0.27(-1.14%) |
Jul 20, 2006 | 25.01 | 25.15 | 24.00 | 24.00 | 104,368 | -1.08(-4.31%) |
Jul 19, 2006 | 24.27 | 25.37 | 24.12 | 25.08 | 153,167 | +0.88(+3.65%) |
Jul 18, 2006 | 23.62 | 24.34 | 23.52 | 24.19 | 126,345 | +0.40(+1.70%) |
Jul 17, 2006 | 24.99 | 25.12 | 23.69 | 23.79 | 144,256 | -1.18(-4.71%) |
Jul 14, 2006 | 25.99 | 26.18 | 24.44 | 24.97 | 139,058 | -1.08(-4.15%) |
Jul 13, 2006 | 26.43 | 26.99 | 25.94 | 26.05 | 103,514 | -0.66(-2.47%) |
Jul 12, 2006 | 28.51 | 28.51 | 26.42 | 26.71 | 169,622 | -1.91(-6.69%) |
Jul 11, 2006 | 28.12 | 28.64 | 27.37 | 28.62 | 90,182 | +0.47(+1.68%) |
Jul 10, 2006 | 27.85 | 28.34 | 27.51 | 28.15 | 269,663 | +0.38(+1.36%) |
Jul 07, 2006 | 28.74 | 28.74 | 27.67 | 27.77 | 37,164 | -1.08(-3.75%) |
Jul 06, 2006 | 28.84 | 29.83 | 28.75 | 28.85 | 60,266 | -0.07(-0.24%) |
Jul 05, 2006 | 28.61 | 29.14 | 28.18 | 28.92 | 80,102 | +0.09(+0.33%) |
Jul 03, 2006 | 28.83 | 29.34 | 28.42 | 28.83 | 75,265 | -0.45(-1.55%) |
Jun 30, 2006 | 29.45 | 29.77 | 28.49 | 29.28 | 152,452 | -0.03(-0.12%) |
Jun 29, 2006 | 27.51 | 29.32 | 27.51 | 29.32 | 101,372 | +1.87(+6.82%) |
Jun 28, 2006 | 27.60 | 27.95 | 26.78 | 27.45 | 68,916 | +0.03(+0.13%) |
Jun 27, 2006 | 28.64 | 28.98 | 27.32 | 27.41 | 125,123 | -1.17(-4.08%) |
Jun 26, 2006 | 27.66 | 28.63 | 27.66 | 28.58 | 137,144 | +1.00(+3.61%) |
Jun 23, 2006 | 27.63 | 27.97 | 27.09 | 27.58 | 87,268 | +0.06(+0.22%) |
Jun 22, 2006 | 27.57 | 27.74 | 26.75 | 27.52 | 78,150 | -0.09(-0.31%) |
Jun 21, 2006 | 26.79 | 28.06 | 26.60 | 27.61 | 76,449 | +0.69(+2.55%) |
Jun 20, 2006 | 27.25 | 27.42 | 26.88 | 26.92 | 114,690 | -0.29(-1.07%) |
Jun 19, 2006 | 28.11 | 28.11 | 26.62 | 27.21 | 206,281 | -0.80(-2.85%) |
Jun 16, 2006 | 27.20 | 28.73 | 27.14 | 28.01 | 502,199 | +0.83(+3.06%) |
Jun 15, 2006 | 26.13 | 27.66 | 26.13 | 27.18 | 178,619 | +1.20(+4.63%) |
Jun 14, 2006 | 23.82 | 26.16 | 23.76 | 25.98 | 327,879 | +2.01(+8.38%) |
Jun 13, 2006 | 24.52 | 24.86 | 23.97 | 23.97 | 206,376 | -0.62(-2.51%) |
Jun 12, 2006 | 25.82 | 25.82 | 24.59 | 24.59 | 133,430 | -1.29(-4.98%) |
Jun 09, 2006 | 26.20 | 26.63 | 25.13 | 25.88 | 231,374 | -0.64(-2.43%) |
Jun 08, 2006 | 27.98 | 27.98 | 25.50 | 26.52 | 413,134 | -1.60(-5.68%) |
Jun 07, 2006 | 28.27 | 28.95 | 27.73 | 28.12 | 121,810 | -0.15(-0.55%) |
Jun 06, 2006 | 29.46 | 29.46 | 27.70 | 28.27 | 130,931 | -0.94(-3.23%) |
Jun 05, 2006 | 30.71 | 30.79 | 29.08 | 29.21 | 140,843 | -1.67(-5.42%) |
Jun 02, 2006 | 30.91 | 31.08 | 30.26 | 30.89 | 112,856 | +0.20(+0.64%) |
Jun 01, 2006 | 29.76 | 30.96 | 29.57 | 30.69 | 174,630 | +1.05(+3.53%) |
May 31, 2006 | 29.12 | 29.70 | 28.97 | 29.64 | 201,932 | +0.69(+2.37%) |
May 30, 2006 | 30.23 | 30.28 | 28.75 | 28.96 | 188,895 | -1.14(-3.79%) |
May 26, 2006 | 30.42 | 30.45 | 29.84 | 30.10 | 58,438 | -0.15(-0.51%) |
May 25, 2006 | 29.62 | 30.25 | 29.27 | 30.25 | 233,175 | +0.93(+3.16%) |
May 24, 2006 | 28.54 | 29.61 | 28.34 | 29.33 | 312,834 | +0.83(+2.92%) |
May 23, 2006 | 28.31 | 29.24 | 28.29 | 28.49 | 362,478 | +0.42(+1.50%) |
May 22, 2006 | 29.02 | 29.17 | 27.84 | 28.07 | 260,258 | -1.20(-4.10%) |
May 19, 2006 | 28.60 | 29.27 | 28.14 | 29.27 | 192,328 | +0.80(+2.80%) |
May 18, 2006 | 29.52 | 29.77 | 28.18 | 28.48 | 122,806 | -1.08(-3.66%) |
May 17, 2006 | 30.13 | 30.49 | 29.53 | 29.56 | 149,155 | -0.94(-3.07%) |
May 16, 2006 | 30.09 | 30.93 | 29.93 | 30.49 | 113,181 | +0.23(+0.77%) |
May 15, 2006 | 31.54 | 31.54 | 29.99 | 30.26 | 189,961 | -1.50(-4.73%) |
May 12, 2006 | 33.23 | 33.25 | 31.53 | 31.76 | 162,591 | -1.69(-5.05%) |
May 11, 2006 | 33.75 | 33.85 | 33.38 | 33.45 | 103,234 | -0.10(-0.31%) |
May 10, 2006 | 33.48 | 33.85 | 33.42 | 33.56 | 132,119 | -0.21(-0.64%) |
May 09, 2006 | 33.83 | 33.86 | 33.41 | 33.77 | 80,254 | -0.03(-0.08%) |
May 08, 2006 | 33.87 | 33.90 | 33.35 | 33.80 | 114,667 | -0.03(-0.10%) |
May 05, 2006 | 33.90 | 34.05 | 33.52 | 33.83 | 145,221 | +0.19(+0.56%) |
May 04, 2006 | 33.86 | 33.86 | 33.38 | 33.64 | 146,368 | -0.09(-0.25%) |
May 03, 2006 | 34.21 | 34.21 | 33.29 | 33.73 | 135,218 | -0.42(-1.23%) |
May 02, 2006 | 33.55 | 34.18 | 32.69 | 34.15 | 148,245 | +0.60(+1.79%) |