Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.49 | 35.75 | 35.35 | 35.36 | 66,905 | -0.19(-0.54%) |
Apr 27, 2007 | 35.54 | 35.82 | 35.54 | 35.55 | 39,869 | -0.06(-0.17%) |
Apr 26, 2007 | 35.75 | 35.75 | 35.46 | 35.61 | 42,047 | -0.11(-0.31%) |
Apr 25, 2007 | 35.64 | 35.78 | 35.53 | 35.72 | 44,648 | +0.15(+0.43%) |
Apr 24, 2007 | 35.42 | 35.63 | 35.38 | 35.57 | 66,746 | +0.08(+0.23%) |
Apr 23, 2007 | 35.68 | 35.71 | 35.49 | 35.49 | 75,301 | -0.19(-0.54%) |
Apr 20, 2007 | 35.72 | 35.92 | 35.63 | 35.68 | 87,920 | -0.01(-0.02%) |
Apr 19, 2007 | 35.84 | 35.85 | 35.47 | 35.69 | 113,167 | -0.09(-0.25%) |
Apr 18, 2007 | 35.27 | 35.89 | 35.27 | 35.78 | 147,998 | +0.50(+1.43%) |
Apr 17, 2007 | 34.94 | 35.32 | 34.94 | 35.27 | 171,169 | +0.21(+0.61%) |
Apr 16, 2007 | 34.25 | 35.11 | 34.25 | 35.06 | 100,201 | +0.91(+2.66%) |
Apr 13, 2007 | 33.95 | 34.31 | 33.89 | 34.15 | 151,994 | +0.08(+0.24%) |
Apr 12, 2007 | 33.87 | 34.34 | 33.85 | 34.07 | 142,511 | +0.09(+0.26%) |
Apr 11, 2007 | 33.58 | 34.21 | 33.58 | 33.98 | 249,756 | +0.39(+1.15%) |
Apr 10, 2007 | 33.46 | 34.04 | 33.46 | 33.59 | 278,652 | +0.08(+0.25%) |
Apr 09, 2007 | 33.61 | 33.75 | 33.48 | 33.51 | 535,847 | -0.24(-0.71%) |
Apr 05, 2007 | 33.77 | 33.92 | 33.61 | 33.75 | 57,855 | -0.16(-0.47%) |
Apr 04, 2007 | 34.22 | 34.22 | 33.77 | 33.91 | 189,386 | -0.19(-0.55%) |
Apr 03, 2007 | 34.10 | 34.21 | 34.00 | 34.10 | 68,973 | +0.08(+0.22%) |
Apr 02, 2007 | 34.09 | 34.10 | 33.87 | 34.02 | 73,430 | -0.10(-0.28%) |
Mar 30, 2007 | 34.04 | 34.19 | 33.85 | 34.12 | 124,370 | +0.07(+0.20%) |
Mar 29, 2007 | 34.10 | 34.31 | 33.86 | 34.05 | 166,741 | -0.06(-0.18%) |
Mar 28, 2007 | 34.62 | 34.64 | 34.09 | 34.11 | 149,616 | -0.47(-1.35%) |
Mar 27, 2007 | 34.92 | 34.99 | 34.57 | 34.58 | 65,594 | -0.41(-1.18%) |
Mar 26, 2007 | 34.96 | 35.06 | 34.71 | 34.99 | 82,245 | -0.07(-0.20%) |
Mar 23, 2007 | 35.17 | 35.23 | 35.01 | 35.06 | 40,525 | -0.08(-0.24%) |
Mar 22, 2007 | 35.23 | 35.44 | 35.06 | 35.14 | 84,033 | -0.13(-0.37%) |
Mar 21, 2007 | 35.44 | 35.44 | 34.44 | 35.27 | 173,033 | -0.06(-0.18%) |
Mar 20, 2007 | 35.44 | 35.54 | 35.25 | 35.34 | 41,414 | -0.19(-0.52%) |
Mar 19, 2007 | 35.58 | 35.68 | 35.40 | 35.52 | 45,543 | -0.08(-0.23%) |
Mar 16, 2007 | 35.47 | 35.72 | 35.40 | 35.61 | 80,034 | -0.01(-0.02%) |
Mar 15, 2007 | 35.54 | 35.67 | 35.37 | 35.61 | 128,052 | +0.14(+0.39%) |
Mar 14, 2007 | 35.94 | 35.94 | 35.10 | 35.47 | 209,690 | -0.55(-1.53%) |
Mar 13, 2007 | 36.38 | 36.12 | 35.99 | 36.03 | 100,098 | -0.35(-0.97%) |
Mar 12, 2007 | 36.34 | 36.51 | 36.20 | 36.38 | 39,630 | -0.12(-0.32%) |
Mar 09, 2007 | 36.19 | 36.71 | 36.19 | 36.49 | 60,489 | +0.52(+1.44%) |
Mar 08, 2007 | 36.03 | 36.23 | 35.96 | 35.98 | 87,947 | -0.05(-0.13%) |
Mar 07, 2007 | 35.75 | 36.16 | 35.74 | 36.03 | 34,900 | +0.24(+0.67%) |
Mar 06, 2007 | 35.68 | 35.83 | 35.63 | 35.78 | 24,958 | +0.12(+0.33%) |
Mar 05, 2007 | 35.83 | 36.00 | 35.62 | 35.67 | 26,657 | -0.30(-0.82%) |
Mar 02, 2007 | 35.61 | 36.02 | 35.61 | 35.96 | 47,179 | +0.28(+0.77%) |
Mar 01, 2007 | 34.72 | 35.69 | 34.38 | 35.69 | 67,444 | +1.16(+3.35%) |
Feb 28, 2007 | 35.46 | 35.60 | 34.51 | 34.53 | 111,262 | -0.73(-2.07%) |
Feb 27, 2007 | 36.09 | 36.09 | 35.14 | 35.26 | 70,877 | -0.83(-2.31%) |
Feb 26, 2007 | 36.44 | 36.47 | 35.97 | 36.09 | 15,716 | -0.53(-1.45%) |
Feb 23, 2007 | 36.67 | 36.67 | 36.45 | 36.62 | 11,612 | +0.03(+0.09%) |
Feb 22, 2007 | 36.58 | 36.73 | 36.44 | 36.59 | 26,008 | -0.10(-0.26%) |
Feb 21, 2007 | 36.73 | 36.73 | 36.49 | 36.69 | 10,864 | +0.03(+0.09%) |
Feb 20, 2007 | 36.20 | 36.68 | 36.10 | 36.65 | 19,305 | +0.52(+1.45%) |
Feb 16, 2007 | 36.18 | 36.24 | 35.88 | 36.13 | 46,841 | -0.06(-0.15%) |
Feb 15, 2007 | 36.16 | 36.27 | 36.12 | 36.18 | 20,959 | -0.05(-0.13%) |
Feb 14, 2007 | 36.27 | 36.35 | 36.18 | 36.23 | 82,046 | -0.12(-0.32%) |
Feb 13, 2007 | 36.17 | 36.36 | 36.14 | 36.35 | 17,811 | +0.29(+0.80%) |
Feb 12, 2007 | 36.14 | 36.16 | 35.99 | 36.06 | 17,403 | -0.07(-0.19%) |
Feb 09, 2007 | 36.33 | 36.42 | 36.06 | 36.13 | 27,262 | -0.32(-0.87%) |
Feb 08, 2007 | 36.13 | 36.45 | 36.11 | 36.45 | 26,350 | +0.37(+1.01%) |
Feb 07, 2007 | 36.47 | 36.47 | 35.98 | 36.08 | 44,614 | -0.32(-0.89%) |
Feb 06, 2007 | 36.40 | 36.42 | 36.14 | 36.40 | 30,044 | +0.00(+0.00%) |
Feb 05, 2007 | 36.31 | 36.51 | 36.02 | 36.40 | 33,166 | -0.06(-0.15%) |
Feb 02, 2007 | 36.34 | 36.47 | 36.26 | 36.46 | 37,596 | +0.05(+0.13%) |
Feb 01, 2007 | 36.69 | 36.69 | 36.05 | 36.41 | 37,317 | -0.21(-0.58%) |
Jan 31, 2007 | 36.21 | 36.63 | 35.91 | 36.62 | 122,085 | +0.31(+0.85%) |
Jan 30, 2007 | 36.26 | 36.71 | 36.16 | 36.31 | 65,599 | +0.05(+0.13%) |
Jan 29, 2007 | 36.31 | 36.49 | 36.19 | 36.27 | 33,143 | +0.03(+0.09%) |
Jan 26, 2007 | 36.29 | 36.29 | 35.82 | 36.23 | 28,246 | +0.06(+0.17%) |
Jan 25, 2007 | 36.23 | 36.34 | 36.17 | 36.17 | 43,390 | -0.16(-0.44%) |
Jan 24, 2007 | 36.00 | 36.33 | 35.99 | 36.33 | 27,937 | +0.25(+0.69%) |
Jan 23, 2007 | 35.99 | 36.27 | 35.99 | 36.08 | 44,240 | +0.00(+0.00%) |
Jan 22, 2007 | 36.15 | 36.15 | 35.92 | 36.08 | 46,724 | -0.17(-0.48%) |
Jan 19, 2007 | 36.17 | 36.27 | 36.05 | 36.25 | 45,705 | +0.29(+0.80%) |
Jan 18, 2007 | 36.42 | 36.44 | 35.96 | 35.96 | 100,228 | -0.54(-1.47%) |
Jan 17, 2007 | 37.05 | 37.05 | 36.46 | 36.50 | 39,799 | -0.51(-1.38%) |
Jan 16, 2007 | 37.45 | 37.75 | 36.90 | 37.01 | 35,308 | -0.41(-1.10%) |
Jan 12, 2007 | 37.26 | 37.43 | 37.06 | 37.42 | 28,654 | +0.38(+1.02%) |
Jan 11, 2007 | 36.93 | 37.27 | 36.91 | 37.04 | 25,706 | +0.31(+0.84%) |
Jan 10, 2007 | 36.94 | 36.99 | 36.73 | 36.73 | 48,147 | -0.21(-0.58%) |
Jan 09, 2007 | 37.00 | 37.29 | 36.54 | 36.95 | 61,317 | -0.14(-0.37%) |
Jan 08, 2007 | 37.22 | 37.28 | 36.95 | 37.09 | 71,149 | -0.18(-0.48%) |
Jan 05, 2007 | 37.15 | 37.32 | 36.94 | 37.27 | 83,756 | +0.07(+0.19%) |
Jan 04, 2007 | 37.77 | 38.15 | 37.16 | 37.20 | 128,769 | -0.95(-2.49%) |
Jan 03, 2007 | 37.80 | 38.40 | 37.80 | 38.15 | 95,817 | +0.28(+0.73%) |
Dec 29, 2006 | 37.85 | 38.06 | 37.73 | 37.87 | 74,772 | +0.00(+0.00%) |
Dec 28, 2006 | 37.38 | 37.88 | 37.29 | 37.87 | 88,586 | +0.72(+1.93%) |
Dec 27, 2006 | 37.20 | 37.58 | 37.12 | 37.15 | 67,307 | -0.04(-0.11%) |
Dec 26, 2006 | 36.96 | 37.31 | 36.96 | 37.20 | 34,180 | +0.10(+0.28%) |
Dec 22, 2006 | 37.42 | 37.42 | 36.99 | 37.09 | 34,877 | -0.19(-0.52%) |
Dec 21, 2006 | 37.02 | 37.40 | 36.99 | 37.29 | 42,866 | +0.43(+1.16%) |
Dec 20, 2006 | 36.50 | 37.03 | 36.49 | 36.86 | 71,358 | +0.27(+0.73%) |
Dec 19, 2006 | 36.53 | 36.69 | 36.32 | 36.59 | 45,538 | -0.09(-0.24%) |
Dec 18, 2006 | 36.60 | 36.80 | 36.43 | 36.68 | 32,946 | +0.12(+0.34%) |
Dec 15, 2006 | 36.84 | 36.84 | 36.40 | 36.56 | 46,492 | -0.27(-0.73%) |
Dec 14, 2006 | 36.18 | 36.84 | 36.03 | 36.82 | 64,103 | +0.55(+1.52%) |
Dec 13, 2006 | 36.25 | 36.53 | 36.19 | 36.27 | 45,718 | -0.07(-0.19%) |
Dec 12, 2006 | 36.35 | 36.46 | 36.16 | 36.34 | 19,777 | -0.10(-0.28%) |
Dec 11, 2006 | 36.27 | 36.45 | 36.03 | 36.45 | 39,608 | +0.42(+1.17%) |
Dec 08, 2006 | 36.09 | 36.20 | 35.94 | 36.03 | 52,749 | +0.03(+0.10%) |
Dec 07, 2006 | 36.18 | 36.50 | 35.99 | 35.99 | 36,443 | -0.09(-0.25%) |
Dec 06, 2006 | 36.04 | 36.35 | 35.94 | 36.08 | 49,775 | -0.06(-0.17%) |
Dec 05, 2006 | 36.55 | 36.78 | 36.04 | 36.14 | 119,285 | -0.41(-1.11%) |
Dec 04, 2006 | 36.78 | 36.87 | 36.52 | 36.55 | 78,807 | -0.31(-0.84%) |
Dec 01, 2006 | 37.20 | 37.44 | 36.69 | 36.86 | 70,211 | -0.26(-0.71%) |
Nov 30, 2006 | 36.75 | 37.18 | 36.63 | 37.12 | 80,863 | +0.45(+1.22%) |
Nov 29, 2006 | 36.56 | 36.73 | 36.56 | 36.67 | 32,716 | +0.12(+0.34%) |
Nov 28, 2006 | 36.18 | 36.55 | 36.18 | 36.55 | 118,167 | +0.32(+0.89%) |
Nov 27, 2006 | 36.33 | 36.33 | 35.87 | 36.23 | 330,207 | -0.05(-0.13%) |
Nov 24, 2006 | 36.05 | 36.28 | 36.02 | 36.27 | 7,617 | +0.09(+0.25%) |
Nov 22, 2006 | 36.09 | 36.20 | 35.98 | 36.18 | 19,089 | -0.01(-0.04%) |
Nov 21, 2006 | 36.19 | 36.23 | 36.03 | 36.20 | 16,066 | -0.08(-0.23%) |
Nov 20, 2006 | 36.20 | 36.29 | 36.01 | 36.28 | 41,004 | +0.08(+0.23%) |
Nov 17, 2006 | 35.76 | 36.20 | 35.61 | 36.20 | 35,923 | +0.38(+1.06%) |
Nov 16, 2006 | 35.82 | 35.91 | 35.65 | 35.82 | 63,999 | +0.01(+0.02%) |
Nov 15, 2006 | 35.72 | 35.85 | 35.72 | 35.81 | 31,472 | +0.10(+0.29%) |
Nov 14, 2006 | 35.81 | 35.82 | 35.54 | 35.71 | 18,759 | -0.10(-0.29%) |
Nov 13, 2006 | 35.47 | 35.83 | 35.47 | 35.81 | 79,552 | +0.40(+1.13%) |
Nov 10, 2006 | 35.16 | 35.41 | 35.14 | 35.41 | 39,236 | +0.17(+0.47%) |
Nov 09, 2006 | 34.63 | 35.26 | 34.63 | 35.25 | 61,926 | +0.03(+0.08%) |
Nov 08, 2006 | 34.84 | 35.22 | 34.79 | 35.22 | 60,579 | +0.16(+0.45%) |
Nov 07, 2006 | 35.09 | 35.40 | 35.00 | 35.06 | 17,667 | -0.06(-0.16%) |
Nov 06, 2006 | 34.68 | 35.31 | 34.68 | 35.12 | 32,610 | +0.38(+1.09%) |
Nov 03, 2006 | 34.96 | 35.10 | 34.63 | 34.74 | 33,033 | -0.12(-0.36%) |
Nov 02, 2006 | 34.96 | 35.11 | 34.68 | 34.86 | 45,845 | -0.19(-0.55%) |
Nov 01, 2006 | 35.30 | 35.42 | 34.96 | 35.05 | 53,079 | -0.35(-0.99%) |
Oct 31, 2006 | 35.53 | 35.65 | 35.28 | 35.41 | 61,471 | -0.21(-0.60%) |
Oct 30, 2006 | 35.34 | 35.62 | 35.34 | 35.62 | 55,677 | +0.28(+0.80%) |
Oct 27, 2006 | 35.27 | 35.45 | 35.27 | 35.34 | 57,186 | -0.09(-0.25%) |
Oct 26, 2006 | 35.26 | 35.49 | 35.14 | 35.43 | 57,752 | +0.18(+0.51%) |
Oct 25, 2006 | 35.20 | 35.42 | 35.13 | 35.25 | 51,141 | -0.01(-0.02%) |
Oct 24, 2006 | 35.30 | 35.35 | 35.14 | 35.25 | 46,605 | -0.15(-0.43%) |
Oct 23, 2006 | 35.52 | 35.61 | 35.30 | 35.41 | 61,955 | -0.15(-0.43%) |
Oct 20, 2006 | 35.82 | 35.91 | 35.41 | 35.56 | 69,498 | -0.20(-0.56%) |
Oct 19, 2006 | 36.23 | 36.23 | 35.70 | 35.76 | 149,544 | -0.52(-1.42%) |
Oct 18, 2006 | 36.37 | 36.71 | 36.12 | 36.27 | 84,813 | -0.21(-0.57%) |
Oct 17, 2006 | 36.85 | 36.85 | 36.11 | 36.48 | 90,578 | -0.23(-0.64%) |
Oct 16, 2006 | 36.60 | 36.71 | 36.54 | 36.71 | 33,911 | +0.00(+0.00%) |
Oct 13, 2006 | 36.48 | 36.89 | 36.39 | 36.71 | 54,459 | +0.30(+0.81%) |
Oct 12, 2006 | 36.30 | 36.50 | 36.22 | 36.42 | 117,987 | +0.12(+0.32%) |
Oct 11, 2006 | 36.33 | 36.54 | 36.29 | 36.30 | 24,122 | -0.12(-0.32%) |
Oct 10, 2006 | 36.36 | 36.65 | 36.09 | 36.42 | 80,012 | +0.05(+0.13%) |
Oct 09, 2006 | 36.34 | 36.51 | 36.31 | 36.37 | 53,487 | -0.02(-0.06%) |
Oct 06, 2006 | 36.69 | 36.69 | 36.28 | 36.39 | 139,562 | -0.41(-1.12%) |
Oct 05, 2006 | 36.64 | 36.80 | 36.45 | 36.80 | 18,839 | +0.23(+0.62%) |
Oct 04, 2006 | 36.17 | 36.58 | 36.16 | 36.58 | 52,736 | +0.25(+0.68%) |
Oct 03, 2006 | 36.09 | 36.69 | 36.09 | 36.33 | 42,069 | -0.03(-0.08%) |
Oct 02, 2006 | 36.27 | 36.54 | 36.00 | 36.36 | 280,279 | +0.12(+0.34%) |
Sep 29, 2006 | 36.25 | 36.37 | 36.07 | 36.23 | 90,237 | -0.15(-0.42%) |
Sep 28, 2006 | 35.98 | 36.44 | 35.98 | 36.38 | 23,611 | +0.40(+1.11%) |
Sep 27, 2006 | 35.91 | 36.29 | 34.93 | 35.98 | 15,255 | -0.06(-0.17%) |
Sep 26, 2006 | 36.08 | 36.08 | 35.94 | 36.05 | 16,692 | -0.08(-0.21%) |
Sep 25, 2006 | 35.94 | 36.28 | 35.78 | 36.12 | 87,025 | +0.10(+0.29%) |
Sep 22, 2006 | 36.26 | 36.29 | 35.76 | 36.02 | 21,757 | -0.31(-0.85%) |
Sep 21, 2006 | 36.45 | 36.55 | 36.17 | 36.33 | 32,639 | -0.01(-0.02%) |
Sep 20, 2006 | 36.13 | 36.37 | 36.13 | 36.34 | 30,131 | +0.24(+0.67%) |
Sep 19, 2006 | 36.11 | 36.11 | 35.85 | 36.09 | 21,139 | +0.15(+0.42%) |
Sep 18, 2006 | 36.02 | 36.05 | 35.75 | 35.94 | 114,909 | +0.01(+0.04%) |
Sep 15, 2006 | 35.76 | 35.93 | 35.59 | 35.93 | 52,205 | +0.07(+0.19%) |
Sep 14, 2006 | 35.85 | 35.86 | 35.69 | 35.86 | 99,476 | +0.19(+0.52%) |
Sep 13, 2006 | 35.63 | 35.82 | 35.63 | 35.67 | 49,069 | -0.14(-0.40%) |
Sep 12, 2006 | 35.80 | 35.82 | 35.72 | 35.82 | 20,961 | +0.00(+0.00%) |
Sep 11, 2006 | 35.72 | 35.82 | 35.54 | 35.82 | 24,109 | +0.42(+1.19%) |
Sep 08, 2006 | 35.34 | 35.52 | 35.25 | 35.40 | 13,264 | +0.02(+0.06%) |
Sep 07, 2006 | 35.67 | 35.77 | 35.30 | 35.38 | 21,921 | -0.43(-1.21%) |
Sep 06, 2006 | 35.70 | 35.82 | 35.53 | 35.81 | 16,375 | +0.15(+0.42%) |
Sep 05, 2006 | 35.82 | 35.86 | 35.57 | 35.66 | 102,471 | -0.12(-0.33%) |
Sep 01, 2006 | 35.81 | 35.82 | 35.56 | 35.78 | 56,485 | -0.04(-0.12%) |
Aug 31, 2006 | 35.71 | 35.82 | 35.55 | 35.82 | 30,714 | +0.09(+0.25%) |
Aug 30, 2006 | 35.47 | 35.82 | 35.47 | 35.73 | 28,801 | -0.21(-0.57%) |
Aug 29, 2006 | 35.82 | 35.94 | 35.67 | 35.94 | 211,567 | +0.17(+0.46%) |
Aug 28, 2006 | 35.56 | 35.82 | 35.52 | 35.77 | 69,401 | +0.38(+1.07%) |
Aug 25, 2006 | 35.78 | 35.78 | 35.39 | 35.39 | 22,602 | -0.30(-0.85%) |
Aug 24, 2006 | 35.83 | 35.95 | 35.63 | 35.69 | 32,782 | -0.24(-0.67%) |
Aug 23, 2006 | 36.08 | 36.40 | 35.91 | 35.94 | 20,173 | -0.31(-0.86%) |
Aug 22, 2006 | 36.31 | 36.40 | 36.09 | 36.25 | 53,571 | -0.07(-0.19%) |
Aug 21, 2006 | 36.39 | 36.42 | 36.23 | 36.31 | 14,550 | -0.08(-0.21%) |
Aug 18, 2006 | 36.44 | 36.49 | 36.29 | 36.39 | 14,582 | -0.06(-0.15%) |
Aug 17, 2006 | 36.54 | 36.85 | 36.30 | 36.45 | 55,611 | +0.01(+0.04%) |
Aug 16, 2006 | 36.65 | 36.79 | 36.43 | 36.43 | 144,609 | -0.30(-0.81%) |
Aug 15, 2006 | 36.51 | 36.94 | 36.51 | 36.73 | 31,998 | +0.28(+0.76%) |
Aug 14, 2006 | 35.96 | 36.45 | 35.96 | 36.45 | 116,961 | +0.41(+1.15%) |
Aug 11, 2006 | 36.16 | 36.27 | 36.00 | 36.04 | 53,209 | -0.17(-0.46%) |
Aug 10, 2006 | 35.81 | 36.40 | 35.81 | 36.20 | 18,939 | -0.08(-0.23%) |
Aug 09, 2006 | 36.38 | 36.58 | 36.18 | 36.29 | 30,604 | -0.12(-0.32%) |
Aug 08, 2006 | 36.05 | 36.59 | 36.05 | 36.40 | 36,665 | +0.10(+0.27%) |
Aug 07, 2006 | 36.26 | 36.50 | 36.05 | 36.31 | 29,955 | -0.07(-0.19%) |
Aug 04, 2006 | 36.06 | 36.60 | 36.05 | 36.38 | 61,553 | +0.39(+1.07%) |
Aug 03, 2006 | 35.75 | 36.04 | 35.65 | 35.99 | 22,942 | +0.25(+0.71%) |
Aug 02, 2006 | 35.62 | 35.82 | 35.58 | 35.74 | 32,359 | +0.15(+0.43%) |
Aug 01, 2006 | 35.41 | 35.73 | 35.30 | 35.58 | 18,162 | +0.16(+0.45%) |
Jul 31, 2006 | 35.71 | 35.71 | 35.43 | 35.43 | 17,194 | -0.30(-0.85%) |
Jul 28, 2006 | 35.36 | 35.80 | 35.34 | 35.73 | 27,304 | +0.48(+1.37%) |
Jul 27, 2006 | 35.37 | 35.39 | 35.21 | 35.25 | 35,829 | +0.08(+0.22%) |
Jul 26, 2006 | 34.94 | 35.38 | 34.92 | 35.17 | 39,254 | +0.21(+0.61%) |
Jul 25, 2006 | 34.94 | 35.13 | 34.77 | 34.96 | 75,279 | +0.03(+0.08%) |
Jul 24, 2006 | 34.70 | 34.93 | 34.61 | 34.93 | 29,917 | +0.52(+1.52%) |
Jul 21, 2006 | 34.79 | 34.85 | 34.30 | 34.41 | 72,092 | -0.38(-1.09%) |
Jul 20, 2006 | 34.13 | 34.83 | 34.13 | 34.79 | 74,886 | +0.51(+1.49%) |
Jul 19, 2006 | 33.78 | 34.28 | 33.78 | 34.28 | 31,866 | +0.85(+2.56%) |
Jul 18, 2006 | 33.21 | 33.66 | 33.21 | 33.42 | 24,228 | +0.03(+0.10%) |
Jul 17, 2006 | 33.07 | 33.48 | 33.06 | 33.39 | 33,445 | +0.12(+0.35%) |
Jul 14, 2006 | 33.10 | 33.27 | 33.06 | 33.27 | 19,216 | +0.01(+0.02%) |
Jul 13, 2006 | 33.41 | 33.41 | 33.10 | 33.26 | 30,224 | -0.08(-0.25%) |
Jul 12, 2006 | 33.33 | 33.44 | 33.29 | 33.35 | 34,544 | -0.21(-0.64%) |
Jul 11, 2006 | 33.33 | 33.56 | 33.15 | 33.56 | 13,224 | +0.15(+0.45%) |
Jul 10, 2006 | 33.55 | 33.62 | 33.34 | 33.41 | 20,356 | -0.06(-0.16%) |
Jul 07, 2006 | 33.79 | 33.88 | 33.24 | 33.46 | 35,765 | -0.33(-0.98%) |
Jul 06, 2006 | 33.72 | 34.18 | 33.61 | 33.79 | 18,851 | -0.12(-0.37%) |
Jul 05, 2006 | 34.08 | 34.23 | 33.86 | 33.92 | 45,204 | -0.18(-0.52%) |
Jul 03, 2006 | 34.10 | 34.10 | 33.97 | 34.10 | 11,676 | -0.12(-0.34%) |
Jun 30, 2006 | 33.61 | 34.21 | 33.57 | 34.21 | 97,918 | +0.47(+1.39%) |
Jun 29, 2006 | 33.13 | 33.86 | 32.99 | 33.75 | 35,858 | +0.56(+1.70%) |
Jun 28, 2006 | 33.17 | 33.19 | 32.87 | 33.18 | 192,513 | +0.19(+0.58%) |
Jun 27, 2006 | 33.08 | 33.08 | 32.97 | 32.99 | 101,459 | -0.03(-0.10%) |
Jun 26, 2006 | 33.18 | 33.26 | 32.99 | 33.02 | 23,808 | +0.08(+0.25%) |
Jun 23, 2006 | 32.90 | 33.09 | 32.37 | 32.94 | 143,200 | +0.28(+0.86%) |
Jun 22, 2006 | 32.66 | 32.84 | 32.42 | 32.66 | 30,380 | +0.08(+0.25%) |
Jun 21, 2006 | 32.65 | 32.86 | 32.52 | 32.57 | 72,500 | -0.17(-0.50%) |
Jun 20, 2006 | 32.53 | 32.77 | 32.53 | 32.74 | 25,096 | +0.21(+0.66%) |
Jun 19, 2006 | 33.15 | 33.15 | 32.39 | 32.53 | 63,322 | -0.76(-2.28%) |
Jun 16, 2006 | 33.55 | 33.55 | 33.15 | 33.28 | 45,412 | -0.14(-0.41%) |
Jun 15, 2006 | 33.26 | 33.61 | 33.16 | 33.42 | 66,200 | +0.18(+0.54%) |
Jun 14, 2006 | 33.49 | 33.50 | 32.67 | 33.24 | 79,295 | -0.41(-1.23%) |
Jun 13, 2006 | 33.28 | 33.72 | 33.28 | 33.66 | 85,868 | +0.27(+0.80%) |
Jun 12, 2006 | 33.72 | 33.72 | 33.39 | 33.39 | 16,654 | -0.32(-0.96%) |
Jun 09, 2006 | 33.87 | 34.06 | 33.71 | 33.71 | 46,569 | -0.30(-0.87%) |
Jun 08, 2006 | 33.43 | 34.10 | 33.43 | 34.01 | 24,266 | +0.25(+0.76%) |
Jun 07, 2006 | 33.40 | 34.07 | 33.40 | 33.75 | 44,490 | +0.28(+0.84%) |
Jun 06, 2006 | 33.75 | 33.83 | 33.37 | 33.47 | 37,668 | +0.04(+0.12%) |
Jun 05, 2006 | 34.15 | 34.15 | 33.43 | 33.43 | 38,568 | -0.56(-1.64%) |
Jun 02, 2006 | 34.13 | 34.16 | 33.79 | 33.99 | 60,139 | -0.11(-0.32%) |
Jun 01, 2006 | 33.79 | 34.10 | 33.70 | 34.10 | 56,434 | +0.28(+0.84%) |
May 31, 2006 | 33.32 | 33.81 | 33.30 | 33.81 | 69,561 | +0.61(+1.85%) |
May 30, 2006 | 33.07 | 33.29 | 33.05 | 33.20 | 85,984 | +0.13(+0.40%) |
May 26, 2006 | 33.13 | 33.24 | 32.99 | 33.07 | 51,765 | +0.08(+0.23%) |
May 25, 2006 | 32.95 | 33.14 | 32.79 | 32.99 | 34,766 | +0.26(+0.80%) |
May 24, 2006 | 32.77 | 32.95 | 32.51 | 32.73 | 37,352 | +0.01(+0.04%) |
May 23, 2006 | 32.97 | 33.15 | 32.72 | 32.72 | 18,984 | -0.34(-1.02%) |
May 22, 2006 | 33.06 | 33.16 | 33.02 | 33.06 | 30,473 | -0.16(-0.48%) |
May 19, 2006 | 33.41 | 33.41 | 33.14 | 33.21 | 59,288 | +0.03(+0.10%) |
May 18, 2006 | 33.41 | 33.72 | 33.05 | 33.18 | 57,973 | -0.39(-1.15%) |
May 17, 2006 | 34.01 | 34.01 | 33.43 | 33.57 | 36,873 | -0.36(-1.06%) |
May 16, 2006 | 33.68 | 33.96 | 33.42 | 33.92 | 47,177 | +0.30(+0.88%) |
May 15, 2006 | 33.74 | 33.75 | 33.55 | 33.63 | 58,471 | -0.16(-0.47%) |
May 12, 2006 | 33.66 | 33.83 | 33.66 | 33.79 | 146,849 | +0.07(+0.20%) |
May 11, 2006 | 34.01 | 34.09 | 33.72 | 33.72 | 36,276 | -0.38(-1.11%) |
May 10, 2006 | 33.76 | 34.11 | 33.76 | 34.10 | 23,521 | +0.07(+0.20%) |
May 09, 2006 | 34.26 | 34.35 | 34.01 | 34.03 | 45,894 | -0.24(-0.70%) |
May 08, 2006 | 34.26 | 34.41 | 34.04 | 34.27 | 53,353 | +0.17(+0.48%) |
May 05, 2006 | 34.02 | 34.41 | 34.02 | 34.10 | 75,867 | +0.17(+0.49%) |
May 04, 2006 | 33.79 | 34.02 | 33.74 | 33.94 | 61,682 | +0.19(+0.57%) |
May 03, 2006 | 33.60 | 33.86 | 33.53 | 33.75 | 45,955 | +0.12(+0.35%) |
May 02, 2006 | 33.68 | 33.70 | 33.48 | 33.63 | 82,831 | -0.04(-0.12%) |