Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.66 | 11.80 | 11.57 | 11.60 | 374,240 | -0.06(-0.54%) |
Apr 27, 2007 | 11.93 | 11.93 | 11.65 | 11.66 | 218,138 | -0.26(-2.17%) |
Apr 26, 2007 | 11.73 | 11.97 | 11.69 | 11.92 | 259,921 | +0.18(+1.54%) |
Apr 25, 2007 | 11.86 | 11.89 | 11.65 | 11.74 | 377,366 | -0.09(-0.73%) |
Apr 24, 2007 | 11.69 | 12.01 | 11.67 | 11.82 | 370,618 | +0.12(+1.00%) |
Apr 23, 2007 | 11.53 | 11.74 | 11.49 | 11.71 | 219,704 | +0.13(+1.08%) |
Apr 20, 2007 | 11.51 | 11.59 | 11.46 | 11.58 | 415,916 | +0.10(+0.89%) |
Apr 19, 2007 | 11.60 | 11.71 | 11.46 | 11.48 | 372,073 | -0.15(-1.28%) |
Apr 18, 2007 | 11.77 | 11.77 | 11.63 | 11.63 | 172,584 | -0.15(-1.26%) |
Apr 17, 2007 | 11.68 | 11.79 | 11.59 | 11.78 | 275,611 | +0.11(+0.94%) |
Apr 16, 2007 | 11.70 | 11.75 | 11.57 | 11.67 | 316,665 | +0.00(+0.00%) |
Apr 13, 2007 | 11.68 | 11.75 | 11.61 | 11.67 | 236,229 | -0.04(-0.33%) |
Apr 12, 2007 | 11.72 | 11.74 | 11.54 | 11.71 | 301,702 | -0.02(-0.13%) |
Apr 11, 2007 | 11.86 | 11.86 | 11.66 | 11.72 | 349,493 | -0.05(-0.47%) |
Apr 10, 2007 | 11.66 | 11.86 | 11.61 | 11.78 | 314,481 | +0.02(+0.20%) |
Apr 09, 2007 | 11.57 | 11.82 | 11.42 | 11.75 | 461,446 | +0.24(+2.11%) |
Apr 05, 2007 | 11.57 | 11.57 | 11.34 | 11.51 | 468,733 | -0.02(-0.20%) |
Apr 04, 2007 | 11.52 | 11.62 | 11.40 | 11.53 | 354,054 | +0.02(+0.14%) |
Apr 03, 2007 | 11.47 | 11.54 | 11.33 | 11.52 | 616,636 | +0.05(+0.48%) |
Apr 02, 2007 | 11.64 | 11.64 | 11.34 | 11.46 | 614,766 | -0.10(-0.88%) |
Mar 30, 2007 | 11.51 | 11.64 | 11.43 | 11.57 | 255,434 | +0.05(+0.48%) |
Mar 29, 2007 | 11.71 | 11.71 | 11.33 | 11.51 | 529,663 | -0.06(-0.54%) |
Mar 28, 2007 | 11.44 | 11.73 | 11.43 | 11.57 | 386,204 | +0.04(+0.34%) |
Mar 27, 2007 | 11.79 | 11.86 | 11.45 | 11.53 | 782,249 | -0.33(-2.77%) |
Mar 26, 2007 | 12.00 | 12.10 | 11.75 | 11.86 | 433,962 | -0.10(-0.85%) |
Mar 23, 2007 | 11.69 | 12.04 | 11.68 | 11.97 | 578,442 | +0.31(+2.69%) |
Mar 22, 2007 | 11.55 | 11.71 | 11.50 | 11.65 | 551,644 | +0.10(+0.88%) |
Mar 21, 2007 | 11.34 | 11.55 | 11.32 | 11.55 | 491,697 | +0.18(+1.58%) |
Mar 20, 2007 | 11.32 | 11.39 | 11.11 | 11.37 | 392,622 | +0.12(+1.04%) |
Mar 19, 2007 | 11.15 | 11.46 | 11.15 | 11.25 | 514,928 | +0.20(+1.84%) |
Mar 16, 2007 | 10.88 | 11.26 | 10.84 | 11.05 | 533,309 | +0.16(+1.51%) |
Mar 15, 2007 | 10.70 | 10.96 | 10.70 | 10.88 | 544,323 | +0.15(+1.39%) |
Mar 14, 2007 | 10.52 | 10.76 | 10.49 | 10.74 | 396,050 | +0.25(+2.39%) |
Mar 13, 2007 | 10.63 | 10.92 | 10.48 | 10.49 | 811,430 | -0.14(-1.33%) |
Mar 12, 2007 | 10.78 | 10.95 | 10.56 | 10.63 | 661,162 | -0.17(-1.59%) |
Mar 09, 2007 | 10.67 | 11.06 | 10.57 | 10.80 | 827,493 | +0.17(+1.62%) |
Mar 08, 2007 | 10.70 | 10.74 | 10.56 | 10.63 | 668,597 | -0.02(-0.15%) |
Mar 07, 2007 | 10.88 | 10.88 | 10.58 | 10.64 | 682,020 | -0.17(-1.59%) |
Mar 06, 2007 | 10.72 | 10.85 | 10.68 | 10.81 | 457,877 | +0.13(+1.25%) |
Mar 05, 2007 | 10.81 | 10.94 | 10.66 | 10.68 | 755,668 | -0.20(-1.87%) |
Mar 02, 2007 | 11.01 | 11.11 | 10.83 | 10.88 | 1,006,491 | -0.15(-1.35%) |
Mar 01, 2007 | 10.85 | 11.06 | 10.68 | 11.03 | 603,345 | +0.11(+1.00%) |
Feb 28, 2007 | 10.85 | 11.06 | 10.70 | 10.92 | 639,579 | +0.04(+0.36%) |
Feb 27, 2007 | 10.88 | 11.07 | 10.76 | 10.88 | 721,750 | -0.23(-2.04%) |
Feb 26, 2007 | 11.17 | 11.21 | 11.05 | 11.11 | 810,616 | +0.00(+0.00%) |
Feb 23, 2007 | 10.95 | 11.20 | 10.81 | 11.11 | 990,081 | +0.17(+1.57%) |
Feb 22, 2007 | 10.90 | 10.99 | 10.82 | 10.94 | 913,858 | +0.09(+0.87%) |
Feb 21, 2007 | 10.70 | 10.92 | 10.67 | 10.85 | 977,528 | +0.09(+0.80%) |
Feb 20, 2007 | 10.44 | 10.77 | 10.33 | 10.76 | 915,605 | +0.29(+2.77%) |
Feb 16, 2007 | 10.54 | 10.63 | 10.46 | 10.47 | 873,977 | -0.06(-0.59%) |
Feb 15, 2007 | 10.30 | 10.72 | 10.30 | 10.53 | 2,042,152 | +0.21(+2.05%) |
Feb 14, 2007 | 10.35 | 10.51 | 10.27 | 10.32 | 1,680,986 | +0.04(+0.38%) |
Feb 13, 2007 | 10.38 | 10.42 | 10.14 | 10.28 | 1,537,780 | -0.02(-0.15%) |
Feb 12, 2007 | 10.56 | 10.56 | 10.14 | 10.30 | 1,970,817 | -0.06(-0.60%) |
Feb 09, 2007 | 10.76 | 10.76 | 10.24 | 10.36 | 4,486,739 | -0.34(-3.15%) |
Feb 08, 2007 | 9.663 | 10.79 | 9.554 | 10.70 | 9,337,889 | -0.85(-7.39%) |
Feb 07, 2007 | 11.53 | 11.74 | 11.44 | 11.55 | 2,342,521 | +0.05(+0.41%) |
Feb 06, 2007 | 11.67 | 12.52 | 11.43 | 11.50 | 5,177,729 | -22.99(-66.65%) |
Feb 05, 2007 | 34.40 | 34.62 | 33.71 | 34.49 | 738,999 | +0.13(+0.36%) |
Feb 02, 2007 | 35.02 | 35.18 | 34.16 | 34.37 | 629,586 | -0.49(-1.42%) |
Feb 01, 2007 | 35.24 | 35.29 | 34.44 | 34.86 | 391,308 | -0.21(-0.60%) |
Jan 31, 2007 | 34.69 | 35.81 | 34.33 | 35.07 | 421,938 | +0.23(+0.65%) |
Jan 30, 2007 | 34.53 | 35.04 | 34.29 | 34.85 | 350,555 | +0.24(+0.70%) |
Jan 29, 2007 | 34.31 | 35.11 | 33.91 | 34.60 | 709,894 | +0.42(+1.24%) |
Jan 26, 2007 | 33.56 | 34.46 | 33.30 | 34.18 | 499,599 | +0.59(+1.75%) |
Jan 25, 2007 | 33.36 | 33.84 | 33.28 | 33.59 | 589,298 | +0.26(+0.78%) |
Jan 24, 2007 | 33.27 | 33.44 | 32.97 | 33.34 | 565,739 | +0.21(+0.64%) |
Jan 23, 2007 | 33.42 | 33.54 | 32.96 | 33.12 | 584,885 | -0.47(-1.40%) |
Jan 22, 2007 | 34.92 | 36.58 | 33.34 | 33.59 | 2,032,516 | -4.61(-12.07%) |
Jan 19, 2007 | 38.04 | 38.33 | 37.69 | 38.21 | 216,063 | +0.06(+0.16%) |
Jan 18, 2007 | 38.25 | 38.45 | 37.81 | 38.14 | 234,666 | -0.08(-0.20%) |
Jan 17, 2007 | 38.08 | 38.47 | 38.01 | 38.22 | 171,636 | +0.05(+0.12%) |
Jan 16, 2007 | 37.75 | 38.47 | 37.75 | 38.18 | 270,452 | +0.49(+1.31%) |
Jan 12, 2007 | 37.44 | 37.76 | 37.19 | 37.68 | 197,503 | +0.22(+0.59%) |
Jan 11, 2007 | 37.42 | 37.80 | 37.27 | 37.46 | 208,331 | +0.09(+0.23%) |
Jan 10, 2007 | 36.66 | 37.60 | 36.66 | 37.38 | 388,049 | +0.52(+1.40%) |
Jan 09, 2007 | 36.74 | 36.88 | 36.01 | 36.86 | 488,641 | +0.12(+0.32%) |
Jan 08, 2007 | 36.73 | 37.32 | 36.06 | 36.74 | 465,604 | +0.09(+0.26%) |
Jan 05, 2007 | 36.75 | 37.06 | 36.24 | 36.65 | 546,812 | -0.20(-0.53%) |
Jan 04, 2007 | 37.60 | 37.69 | 36.34 | 36.84 | 511,479 | -0.67(-1.77%) |
Jan 03, 2007 | 38.03 | 38.08 | 36.60 | 37.51 | 613,182 | -0.41(-1.07%) |
Dec 29, 2006 | 38.25 | 38.47 | 37.86 | 37.92 | 215,025 | -0.23(-0.62%) |
Dec 28, 2006 | 37.91 | 38.41 | 37.67 | 38.15 | 295,916 | +0.25(+0.66%) |
Dec 27, 2006 | 37.01 | 37.97 | 36.91 | 37.90 | 371,188 | +0.95(+2.56%) |
Dec 26, 2006 | 36.32 | 37.00 | 36.29 | 36.95 | 340,026 | +0.73(+2.01%) |
Dec 22, 2006 | 36.29 | 36.37 | 35.80 | 36.23 | 384,892 | +0.20(+0.57%) |
Dec 21, 2006 | 35.77 | 36.65 | 35.77 | 36.02 | 343,469 | +0.22(+0.61%) |
Dec 20, 2006 | 35.78 | 35.94 | 35.62 | 35.80 | 220,148 | +0.00(+0.00%) |
Dec 19, 2006 | 35.68 | 36.14 | 35.64 | 35.80 | 454,808 | -0.12(-0.33%) |
Dec 18, 2006 | 36.95 | 37.05 | 35.87 | 35.92 | 555,464 | -1.08(-2.92%) |
Dec 15, 2006 | 36.99 | 37.15 | 36.85 | 37.00 | 540,743 | +0.08(+0.21%) |
Dec 14, 2006 | 36.95 | 37.07 | 36.55 | 36.92 | 454,348 | -0.09(-0.25%) |
Dec 13, 2006 | 37.12 | 37.24 | 36.58 | 37.02 | 1,298,302 | -0.74(-1.97%) |
Dec 12, 2006 | 37.74 | 38.29 | 37.40 | 37.76 | 444,086 | -0.05(-0.12%) |
Dec 11, 2006 | 37.85 | 37.85 | 37.20 | 37.81 | 667,051 | -0.06(-0.17%) |
Dec 08, 2006 | 35.94 | 38.00 | 35.59 | 37.87 | 4,442,351 | -3.55(-8.56%) |
Dec 07, 2006 | 41.28 | 41.76 | 41.00 | 41.42 | 585,415 | -0.09(-0.21%) |
Dec 06, 2006 | 41.53 | 41.73 | 41.22 | 41.50 | 2,905,070 | +0.08(+0.19%) |
Dec 05, 2006 | 42.26 | 42.27 | 41.28 | 41.43 | 1,413,736 | +1.07(+2.66%) |
Dec 04, 2006 | 40.24 | 40.92 | 40.20 | 40.35 | 208,647 | +0.11(+0.27%) |
Dec 01, 2006 | 40.92 | 40.92 | 40.13 | 40.24 | 169,861 | -0.63(-1.55%) |
Nov 30, 2006 | 40.72 | 41.13 | 40.33 | 40.88 | 153,878 | +0.04(+0.10%) |
Nov 29, 2006 | 40.11 | 40.92 | 40.07 | 40.84 | 236,639 | +0.96(+2.42%) |
Nov 28, 2006 | 39.33 | 40.03 | 39.17 | 39.87 | 266,373 | +0.45(+1.13%) |
Nov 27, 2006 | 40.28 | 40.31 | 38.86 | 39.43 | 322,383 | -1.37(-3.36%) |
Nov 24, 2006 | 39.94 | 41.22 | 39.92 | 40.80 | 122,539 | +0.36(+0.89%) |
Nov 22, 2006 | 40.67 | 41.07 | 40.38 | 40.44 | 279,058 | -0.27(-0.65%) |
Nov 21, 2006 | 42.76 | 42.76 | 40.60 | 40.70 | 796,992 | -2.07(-4.83%) |
Nov 20, 2006 | 42.98 | 43.05 | 42.40 | 42.77 | 184,290 | -0.14(-0.33%) |
Nov 17, 2006 | 43.09 | 43.09 | 42.55 | 42.91 | 239,609 | -0.19(-0.44%) |
Nov 16, 2006 | 42.83 | 43.16 | 42.80 | 43.10 | 327,682 | +0.40(+0.94%) |
Nov 15, 2006 | 42.52 | 42.91 | 42.36 | 42.70 | 257,514 | +0.06(+0.15%) |
Nov 14, 2006 | 42.35 | 42.77 | 41.75 | 42.64 | 358,289 | +0.31(+0.72%) |
Nov 13, 2006 | 42.58 | 42.58 | 42.11 | 42.33 | 185,671 | -0.13(-0.30%) |
Nov 10, 2006 | 41.50 | 42.53 | 41.50 | 42.46 | 328,144 | +0.96(+2.30%) |
Nov 09, 2006 | 41.64 | 41.79 | 41.35 | 41.50 | 291,113 | -0.12(-0.28%) |
Nov 08, 2006 | 40.88 | 41.81 | 40.63 | 41.62 | 200,688 | +0.70(+1.72%) |
Nov 07, 2006 | 40.49 | 41.41 | 40.38 | 40.92 | 304,738 | +0.56(+1.40%) |
Nov 06, 2006 | 39.37 | 40.48 | 39.37 | 40.35 | 261,182 | +1.00(+2.55%) |
Nov 03, 2006 | 38.98 | 39.38 | 38.84 | 39.35 | 172,698 | +0.58(+1.49%) |
Nov 02, 2006 | 38.28 | 38.99 | 38.03 | 38.77 | 263,178 | -0.10(-0.26%) |
Nov 01, 2006 | 39.36 | 39.36 | 38.64 | 38.87 | 244,954 | -0.26(-0.66%) |
Oct 31, 2006 | 39.56 | 39.56 | 38.95 | 39.13 | 153,164 | -0.30(-0.75%) |
Oct 30, 2006 | 39.26 | 39.59 | 38.83 | 39.43 | 101,448 | -0.04(-0.10%) |
Oct 27, 2006 | 39.66 | 39.93 | 39.15 | 39.47 | 162,996 | -0.38(-0.96%) |
Oct 26, 2006 | 39.27 | 39.91 | 38.75 | 39.85 | 121,488 | +0.60(+1.52%) |
Oct 25, 2006 | 39.06 | 39.73 | 38.99 | 39.26 | 152,023 | +0.30(+0.76%) |
Oct 24, 2006 | 39.01 | 39.03 | 38.59 | 38.96 | 129,955 | -0.20(-0.50%) |
Oct 23, 2006 | 39.01 | 39.18 | 38.43 | 39.15 | 186,406 | -0.03(-0.08%) |
Oct 20, 2006 | 39.30 | 39.41 | 38.76 | 39.19 | 153,764 | -0.01(-0.02%) |
Oct 19, 2006 | 39.50 | 39.63 | 39.04 | 39.19 | 233,729 | -0.35(-0.89%) |
Oct 18, 2006 | 39.55 | 39.94 | 39.52 | 39.55 | 170,473 | +0.06(+0.15%) |
Oct 17, 2006 | 39.55 | 39.76 | 38.83 | 39.49 | 258,369 | -0.21(-0.52%) |
Oct 16, 2006 | 39.15 | 39.88 | 39.12 | 39.69 | 297,408 | +0.44(+1.12%) |
Oct 13, 2006 | 39.12 | 39.55 | 38.98 | 39.26 | 157,812 | +0.04(+0.10%) |
Oct 12, 2006 | 38.58 | 39.37 | 38.52 | 39.22 | 201,150 | +0.74(+1.93%) |
Oct 11, 2006 | 38.53 | 38.86 | 38.04 | 38.47 | 200,066 | -0.16(-0.43%) |
Oct 10, 2006 | 39.43 | 39.43 | 38.37 | 38.64 | 230,589 | -0.89(-2.26%) |
Oct 09, 2006 | 38.35 | 39.55 | 38.03 | 39.53 | 265,976 | +0.99(+2.58%) |
Oct 06, 2006 | 38.68 | 38.76 | 37.92 | 38.54 | 210,565 | -0.27(-0.69%) |
Oct 05, 2006 | 38.45 | 38.82 | 38.37 | 38.80 | 150,754 | +0.43(+1.12%) |
Oct 04, 2006 | 37.43 | 38.57 | 37.25 | 38.37 | 227,011 | +0.98(+2.62%) |
Oct 03, 2006 | 36.99 | 38.07 | 36.75 | 37.39 | 173,322 | +0.20(+0.55%) |
Oct 02, 2006 | 37.65 | 37.82 | 36.92 | 37.19 | 178,946 | -0.60(-1.60%) |
Sep 29, 2006 | 38.02 | 38.32 | 37.59 | 37.79 | 210,489 | -0.09(-0.23%) |
Sep 28, 2006 | 38.21 | 38.42 | 37.80 | 37.88 | 153,054 | -0.16(-0.41%) |
Sep 27, 2006 | 38.21 | 38.48 | 38.00 | 38.03 | 125,647 | -0.40(-1.04%) |
Sep 26, 2006 | 38.23 | 38.63 | 37.93 | 38.43 | 149,977 | +0.07(+0.18%) |
Sep 25, 2006 | 38.57 | 38.65 | 37.57 | 38.36 | 240,622 | -0.02(-0.06%) |
Sep 22, 2006 | 38.83 | 39.04 | 38.33 | 38.39 | 329,414 | -0.64(-1.65%) |
Sep 21, 2006 | 38.87 | 39.12 | 38.65 | 39.03 | 205,030 | +0.32(+0.83%) |
Sep 20, 2006 | 38.07 | 38.96 | 38.07 | 38.71 | 290,949 | +0.92(+2.45%) |
Sep 19, 2006 | 38.06 | 38.37 | 37.41 | 37.78 | 179,086 | -0.26(-0.68%) |
Sep 18, 2006 | 37.90 | 38.45 | 37.69 | 38.04 | 403,715 | +0.05(+0.12%) |
Sep 15, 2006 | 37.08 | 38.04 | 37.02 | 38.00 | 503,134 | +1.17(+3.19%) |
Sep 14, 2006 | 35.66 | 36.97 | 35.61 | 36.82 | 351,372 | +0.92(+2.55%) |
Sep 13, 2006 | 35.96 | 35.96 | 35.43 | 35.90 | 220,760 | +0.06(+0.17%) |
Sep 12, 2006 | 35.15 | 36.12 | 35.10 | 35.84 | 207,780 | +0.60(+1.71%) |
Sep 11, 2006 | 34.85 | 35.32 | 34.35 | 35.24 | 282,895 | +0.14(+0.40%) |
Sep 08, 2006 | 35.21 | 35.33 | 34.85 | 35.10 | 229,003 | -0.09(-0.24%) |
Sep 07, 2006 | 34.13 | 35.40 | 34.13 | 35.18 | 247,993 | +0.89(+2.60%) |
Sep 06, 2006 | 34.60 | 34.60 | 34.09 | 34.29 | 155,995 | -0.38(-1.11%) |
Sep 05, 2006 | 34.40 | 34.71 | 34.24 | 34.67 | 104,477 | +0.42(+1.23%) |
Sep 01, 2006 | 34.24 | 34.74 | 34.24 | 34.25 | 128,390 | -0.07(-0.21%) |
Aug 31, 2006 | 34.02 | 34.57 | 33.70 | 34.32 | 137,025 | +0.47(+1.39%) |
Aug 30, 2006 | 33.87 | 34.10 | 33.30 | 33.85 | 203,308 | +0.13(+0.37%) |
Aug 29, 2006 | 33.56 | 33.98 | 33.38 | 33.73 | 352,487 | +0.13(+0.37%) |
Aug 28, 2006 | 33.48 | 33.94 | 33.48 | 33.60 | 263,253 | +0.32(+0.96%) |
Aug 25, 2006 | 33.36 | 33.40 | 33.05 | 33.28 | 138,914 | -0.26(-0.77%) |
Aug 24, 2006 | 33.17 | 33.63 | 33.09 | 33.54 | 234,314 | +0.34(+1.01%) |
Aug 23, 2006 | 33.03 | 33.43 | 32.94 | 33.20 | 230,389 | +0.31(+0.95%) |
Aug 22, 2006 | 32.89 | 33.00 | 32.70 | 32.89 | 172,075 | +0.02(+0.05%) |
Aug 21, 2006 | 33.10 | 33.37 | 32.67 | 32.87 | 302,945 | -0.41(-1.22%) |
Aug 18, 2006 | 33.69 | 33.69 | 32.93 | 33.28 | 135,856 | -0.24(-0.72%) |
Aug 17, 2006 | 33.41 | 33.68 | 33.32 | 33.52 | 278,239 | -0.09(-0.28%) |
Aug 16, 2006 | 33.88 | 34.15 | 33.32 | 33.62 | 262,903 | -0.07(-0.21%) |
Aug 15, 2006 | 34.04 | 34.51 | 33.46 | 33.69 | 204,617 | +0.02(+0.07%) |
Aug 14, 2006 | 33.71 | 34.54 | 33.54 | 33.66 | 217,428 | +0.11(+0.33%) |
Aug 11, 2006 | 33.59 | 33.82 | 33.39 | 33.56 | 167,721 | -0.12(-0.35%) |
Aug 10, 2006 | 33.12 | 33.99 | 33.12 | 33.67 | 132,427 | +0.47(+1.42%) |
Aug 09, 2006 | 33.59 | 33.85 | 33.18 | 33.20 | 174,945 | -0.08(-0.24%) |
Aug 08, 2006 | 33.89 | 33.97 | 33.27 | 33.28 | 274,727 | -0.42(-1.25%) |
Aug 07, 2006 | 33.45 | 34.86 | 33.45 | 33.70 | 431,039 | -0.94(-2.71%) |
Aug 04, 2006 | 34.46 | 35.22 | 33.60 | 34.64 | 607,929 | +0.10(+0.29%) |
Aug 03, 2006 | 32.11 | 34.58 | 31.82 | 34.54 | 1,471,197 | +4.65(+15.56%) |
Aug 02, 2006 | 30.13 | 30.23 | 29.65 | 29.89 | 233,795 | -0.07(-0.23%) |
Aug 01, 2006 | 30.74 | 30.96 | 29.88 | 29.96 | 791,572 | -1.00(-3.24%) |
Jul 31, 2006 | 30.63 | 31.14 | 30.60 | 30.96 | 196,977 | +0.13(+0.43%) |
Jul 28, 2006 | 30.70 | 30.85 | 30.33 | 30.83 | 270,492 | +0.26(+0.85%) |
Jul 27, 2006 | 30.54 | 31.32 | 30.38 | 30.57 | 520,784 | +0.13(+0.41%) |
Jul 26, 2006 | 30.23 | 30.48 | 29.81 | 30.45 | 284,347 | +0.07(+0.23%) |
Jul 25, 2006 | 29.77 | 30.63 | 29.76 | 30.38 | 201,753 | +0.46(+1.54%) |
Jul 24, 2006 | 29.30 | 30.02 | 29.38 | 29.91 | 131,697 | +0.62(+2.11%) |
Jul 21, 2006 | 29.85 | 29.73 | 29.08 | 29.30 | 133,908 | -0.56(-1.86%) |
Jul 20, 2006 | 30.13 | 30.26 | 29.77 | 29.85 | 158,926 | -0.30(-0.99%) |
Jul 19, 2006 | 29.44 | 30.38 | 29.40 | 30.15 | 146,248 | +0.70(+2.39%) |
Jul 18, 2006 | 30.18 | 30.18 | 29.03 | 29.44 | 590,782 | -0.59(-1.96%) |
Jul 17, 2006 | 30.81 | 30.88 | 29.95 | 30.03 | 319,021 | -0.84(-2.71%) |
Jul 14, 2006 | 31.04 | 31.42 | 30.74 | 30.87 | 316,424 | -0.29(-0.93%) |
Jul 13, 2006 | 31.62 | 31.62 | 30.85 | 31.16 | 465,870 | -0.56(-1.78%) |
Jul 12, 2006 | 33.12 | 33.12 | 31.72 | 31.72 | 343,764 | -1.31(-3.96%) |
Jul 11, 2006 | 32.91 | 33.12 | 32.67 | 33.03 | 250,841 | +0.06(+0.19%) |
Jul 10, 2006 | 32.64 | 33.25 | 32.64 | 32.97 | 232,498 | +0.31(+0.96%) |
Jul 07, 2006 | 33.41 | 33.41 | 32.53 | 32.65 | 379,148 | -0.75(-2.25%) |
Jul 06, 2006 | 32.86 | 33.44 | 32.81 | 33.41 | 270,168 | +0.56(+1.69%) |
Jul 05, 2006 | 32.85 | 33.01 | 32.11 | 32.85 | 366,029 | -0.37(-1.11%) |
Jul 03, 2006 | 33.54 | 33.74 | 33.11 | 33.22 | 157,114 | -0.49(-1.46%) |
Jun 30, 2006 | 33.78 | 34.30 | 33.56 | 33.71 | 484,030 | -0.02(-0.05%) |
Jun 29, 2006 | 33.06 | 34.06 | 32.96 | 33.73 | 471,723 | +0.75(+2.28%) |
Jun 28, 2006 | 33.05 | 33.08 | 32.62 | 32.98 | 269,213 | +0.09(+0.26%) |
Jun 27, 2006 | 32.83 | 33.02 | 32.74 | 32.89 | 394,200 | +0.03(+0.10%) |
Jun 26, 2006 | 32.34 | 32.94 | 32.34 | 32.86 | 356,538 | +0.67(+2.09%) |
Jun 23, 2006 | 31.64 | 32.43 | 31.57 | 32.18 | 395,350 | +0.78(+2.47%) |
Jun 22, 2006 | 31.34 | 31.42 | 30.99 | 31.41 | 235,080 | +0.09(+0.30%) |
Jun 21, 2006 | 31.14 | 31.60 | 31.04 | 31.32 | 403,849 | +0.09(+0.28%) |
Jun 20, 2006 | 31.85 | 31.93 | 31.18 | 31.23 | 532,410 | -0.79(-2.47%) |
Jun 19, 2006 | 32.73 | 32.83 | 31.82 | 32.02 | 367,398 | -0.66(-2.01%) |
Jun 16, 2006 | 31.76 | 33.03 | 31.76 | 32.68 | 890,518 | +0.77(+2.41%) |
Jun 15, 2006 | 32.08 | 32.19 | 31.75 | 31.91 | 515,555 | -0.04(-0.12%) |
Jun 14, 2006 | 31.74 | 32.13 | 31.74 | 31.95 | 548,706 | +0.16(+0.49%) |
Jun 13, 2006 | 31.95 | 32.43 | 31.79 | 31.79 | 434,635 | -0.21(-0.66%) |
Jun 12, 2006 | 32.72 | 32.90 | 32.00 | 32.00 | 368,137 | -0.54(-1.66%) |
Jun 09, 2006 | 32.21 | 32.97 | 32.15 | 32.55 | 477,641 | +0.44(+1.37%) |
Jun 08, 2006 | 32.01 | 32.28 | 31.51 | 32.11 | 621,809 | +0.13(+0.42%) |
Jun 07, 2006 | 31.48 | 32.65 | 31.40 | 31.97 | 582,738 | +0.55(+1.74%) |
Jun 06, 2006 | 32.11 | 32.11 | 31.31 | 31.43 | 475,111 | -0.59(-1.83%) |
Jun 05, 2006 | 32.73 | 33.00 | 31.48 | 32.01 | 533,898 | -0.89(-2.71%) |
Jun 02, 2006 | 33.09 | 33.30 | 32.68 | 32.91 | 256,756 | +0.02(+0.07%) |
Jun 01, 2006 | 32.94 | 33.24 | 32.44 | 32.88 | 273,100 | +0.09(+0.29%) |
May 31, 2006 | 32.94 | 33.06 | 32.39 | 32.79 | 399,289 | +0.02(+0.05%) |
May 30, 2006 | 33.80 | 33.86 | 32.77 | 32.77 | 209,899 | -1.13(-3.33%) |
May 26, 2006 | 33.63 | 34.10 | 33.50 | 33.90 | 310,796 | +0.33(+0.98%) |
May 25, 2006 | 33.91 | 33.91 | 33.15 | 33.57 | 384,472 | +0.02(+0.05%) |
May 24, 2006 | 34.35 | 34.35 | 33.46 | 33.56 | 320,440 | -0.74(-2.15%) |
May 23, 2006 | 34.15 | 35.16 | 34.11 | 34.29 | 358,215 | +0.36(+1.06%) |
May 22, 2006 | 34.22 | 34.27 | 33.70 | 33.93 | 679,882 | -0.46(-1.34%) |
May 19, 2006 | 34.65 | 34.95 | 34.03 | 34.39 | 563,007 | -0.43(-1.24%) |
May 18, 2006 | 35.66 | 35.68 | 34.61 | 34.82 | 373,562 | -0.79(-2.22%) |
May 17, 2006 | 35.59 | 36.16 | 35.53 | 35.61 | 357,608 | -0.22(-0.61%) |
May 16, 2006 | 35.97 | 36.34 | 35.83 | 35.83 | 388,015 | -0.14(-0.39%) |
May 15, 2006 | 36.01 | 36.29 | 35.68 | 35.97 | 308,796 | -0.16(-0.43%) |
May 12, 2006 | 36.52 | 36.59 | 36.04 | 36.13 | 348,792 | -0.45(-1.22%) |
May 11, 2006 | 37.19 | 37.49 | 36.57 | 36.58 | 396,863 | -0.70(-1.87%) |
May 10, 2006 | 37.86 | 37.96 | 37.12 | 37.27 | 332,142 | -0.70(-1.86%) |
May 09, 2006 | 37.94 | 38.28 | 37.88 | 37.98 | 198,426 | -0.07(-0.19%) |
May 08, 2006 | 37.91 | 38.12 | 37.87 | 38.05 | 203,247 | +0.04(+0.10%) |
May 05, 2006 | 37.35 | 38.32 | 37.26 | 38.01 | 308,207 | +0.93(+2.51%) |
May 04, 2006 | 38.06 | 38.59 | 35.71 | 37.08 | 1,824,545 | -2.27(-5.77%) |
May 03, 2006 | 39.55 | 39.73 | 39.08 | 39.35 | 276,817 | -0.09(-0.24%) |
May 02, 2006 | 38.68 | 39.52 | 38.22 | 39.44 | 214,129 | +1.14(+2.99%) |