Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.75 | 40.93 | 40.56 | 40.56 | 51,840 | +0.01(+0.03%) |
Apr 27, 2007 | 40.82 | 40.87 | 40.46 | 40.55 | 78,846 | -0.53(-1.29%) |
Apr 26, 2007 | 41.14 | 41.20 | 40.80 | 41.07 | 168,092 | -0.01(-0.02%) |
Apr 25, 2007 | 40.78 | 41.22 | 40.56 | 41.08 | 160,797 | +0.82(+2.05%) |
Apr 24, 2007 | 40.17 | 40.47 | 40.09 | 40.26 | 184,234 | -0.02(-0.05%) |
Apr 23, 2007 | 40.47 | 40.59 | 40.19 | 40.27 | 166,230 | -0.36(-0.89%) |
Apr 20, 2007 | 40.65 | 40.70 | 40.51 | 40.64 | 67,361 | +0.36(+0.90%) |
Apr 19, 2007 | 40.15 | 40.52 | 40.12 | 40.27 | 179,733 | +0.34(+0.86%) |
Apr 18, 2007 | 40.34 | 40.38 | 39.93 | 39.93 | 920,396 | -0.79(-1.93%) |
Apr 17, 2007 | 40.57 | 40.73 | 40.53 | 40.72 | 139,378 | +0.41(+1.02%) |
Apr 16, 2007 | 40.12 | 40.37 | 40.12 | 40.31 | 74,966 | +0.55(+1.38%) |
Apr 13, 2007 | 39.40 | 39.84 | 39.38 | 39.76 | 79,778 | +0.12(+0.31%) |
Apr 12, 2007 | 39.37 | 39.64 | 39.28 | 39.64 | 109,733 | -0.24(-0.61%) |
Apr 11, 2007 | 40.00 | 40.09 | 39.81 | 39.88 | 75,121 | -0.01(-0.03%) |
Apr 10, 2007 | 39.84 | 39.93 | 39.64 | 39.89 | 224,899 | +0.52(+1.31%) |
Apr 09, 2007 | 38.46 | 39.54 | 38.46 | 39.38 | 79,778 | -0.22(-0.55%) |
Apr 05, 2007 | 39.42 | 39.67 | 39.32 | 39.60 | 100,110 | -0.15(-0.39%) |
Apr 04, 2007 | 39.81 | 39.91 | 39.71 | 39.75 | 104,766 | -0.10(-0.24%) |
Apr 03, 2007 | 39.71 | 39.91 | 39.64 | 39.85 | 166,850 | +0.16(+0.41%) |
Apr 02, 2007 | 39.56 | 39.71 | 39.37 | 39.69 | 144,655 | +1.02(+2.65%) |
Mar 30, 2007 | 38.40 | 38.78 | 38.22 | 38.66 | 154,899 | +0.17(+0.45%) |
Mar 29, 2007 | 38.55 | 38.68 | 38.24 | 38.49 | 192,615 | +0.04(+0.10%) |
Mar 28, 2007 | 38.54 | 38.67 | 38.37 | 38.45 | 115,010 | -0.42(-1.08%) |
Mar 27, 2007 | 38.77 | 39.02 | 38.77 | 38.87 | 221,484 | +0.02(+0.05%) |
Mar 26, 2007 | 38.99 | 39.05 | 38.45 | 38.85 | 187,959 | -0.06(-0.17%) |
Mar 23, 2007 | 38.75 | 38.97 | 38.74 | 38.91 | 176,008 | -0.15(-0.38%) |
Mar 22, 2007 | 39.08 | 39.22 | 38.95 | 39.06 | 152,882 | -0.49(-1.24%) |
Mar 21, 2007 | 38.82 | 39.60 | 38.65 | 39.55 | 211,241 | +1.19(+3.09%) |
Mar 20, 2007 | 38.04 | 38.41 | 37.99 | 38.37 | 121,529 | +0.32(+0.85%) |
Mar 19, 2007 | 37.76 | 38.14 | 37.66 | 38.05 | 320,509 | +0.59(+1.58%) |
Mar 16, 2007 | 37.70 | 37.89 | 37.37 | 37.45 | 111,751 | +0.26(+0.69%) |
Mar 15, 2007 | 36.72 | 37.26 | 36.72 | 37.19 | 151,329 | +0.38(+1.03%) |
Mar 14, 2007 | 36.46 | 36.81 | 36.11 | 36.81 | 159,866 | +0.21(+0.58%) |
Mar 13, 2007 | 37.43 | 37.57 | 36.60 | 36.60 | 349,223 | -0.82(-2.20%) |
Mar 12, 2007 | 37.29 | 37.54 | 37.19 | 37.43 | 355,121 | -0.07(-0.19%) |
Mar 09, 2007 | 37.54 | 37.65 | 37.25 | 37.50 | 161,884 | +0.07(+0.19%) |
Mar 08, 2007 | 37.21 | 37.62 | 37.19 | 37.43 | 144,811 | +0.54(+1.47%) |
Mar 07, 2007 | 36.84 | 37.17 | 36.77 | 36.89 | 270,376 | +0.14(+0.37%) |
Mar 06, 2007 | 36.18 | 36.89 | 36.07 | 36.75 | 501,639 | +1.08(+3.02%) |
Mar 05, 2007 | 35.74 | 36.29 | 35.67 | 35.67 | 349,223 | -0.81(-2.21%) |
Mar 02, 2007 | 36.65 | 37.01 | 36.45 | 36.48 | 428,535 | -0.32(-0.86%) |
Mar 01, 2007 | 36.60 | 37.01 | 36.08 | 36.80 | 926,628 | -0.62(-1.67%) |
Feb 28, 2007 | 37.64 | 37.79 | 37.26 | 37.42 | 355,586 | +0.40(+1.08%) |
Feb 27, 2007 | 38.23 | 38.30 | 36.34 | 37.02 | 629,687 | -1.87(-4.80%) |
Feb 26, 2007 | 38.93 | 38.93 | 38.76 | 38.89 | 156,361 | -0.10(-0.25%) |
Feb 23, 2007 | 38.75 | 39.02 | 38.68 | 38.99 | 145,121 | +0.36(+0.93%) |
Feb 22, 2007 | 38.55 | 38.73 | 38.47 | 38.62 | 196,185 | -0.44(-1.12%) |
Feb 21, 2007 | 38.82 | 39.12 | 38.70 | 39.06 | 209,223 | -0.48(-1.21%) |
Feb 20, 2007 | 39.40 | 39.55 | 39.22 | 39.54 | 182,837 | -0.39(-0.98%) |
Feb 16, 2007 | 39.81 | 39.98 | 39.73 | 39.93 | 186,097 | -0.21(-0.51%) |
Feb 15, 2007 | 39.71 | 40.14 | 39.47 | 40.14 | 229,866 | +0.05(+0.11%) |
Feb 14, 2007 | 39.69 | 40.19 | 39.68 | 40.09 | 195,409 | +0.23(+0.58%) |
Feb 13, 2007 | 39.86 | 39.96 | 39.44 | 39.86 | 322,837 | -0.18(-0.45%) |
Feb 12, 2007 | 40.13 | 40.20 | 39.89 | 40.04 | 173,990 | -0.26(-0.64%) |
Feb 09, 2007 | 40.47 | 40.91 | 40.19 | 40.30 | 453,989 | -0.15(-0.38%) |
Feb 08, 2007 | 40.21 | 40.55 | 40.12 | 40.45 | 531,750 | +0.12(+0.30%) |
Feb 07, 2007 | 40.47 | 40.56 | 40.22 | 40.33 | 337,737 | -0.23(-0.57%) |
Feb 06, 2007 | 40.36 | 40.59 | 40.27 | 40.56 | 240,886 | +0.32(+0.78%) |
Feb 05, 2007 | 39.68 | 40.31 | 39.68 | 40.25 | 392,992 | +0.91(+2.31%) |
Feb 02, 2007 | 39.65 | 39.65 | 39.24 | 39.34 | 465,630 | -0.01(-0.02%) |
Feb 01, 2007 | 39.21 | 39.42 | 39.14 | 39.35 | 168,713 | +0.02(+0.05%) |
Jan 31, 2007 | 38.82 | 39.35 | 38.56 | 39.33 | 259,511 | +0.30(+0.76%) |
Jan 30, 2007 | 39.04 | 39.08 | 38.82 | 39.03 | 176,163 | +0.14(+0.35%) |
Jan 29, 2007 | 38.55 | 39.05 | 38.52 | 38.90 | 196,185 | -0.01(-0.03%) |
Jan 26, 2007 | 39.01 | 39.01 | 38.61 | 38.91 | 248,181 | -0.44(-1.13%) |
Jan 25, 2007 | 39.79 | 39.79 | 39.26 | 39.35 | 278,291 | -0.49(-1.23%) |
Jan 24, 2007 | 39.62 | 39.87 | 39.48 | 39.84 | 291,950 | +0.03(+0.08%) |
Jan 23, 2007 | 39.64 | 39.96 | 39.57 | 39.81 | 191,839 | +0.11(+0.28%) |
Jan 22, 2007 | 39.90 | 40.03 | 39.53 | 39.70 | 219,622 | -0.12(-0.29%) |
Jan 19, 2007 | 39.46 | 39.89 | 39.42 | 39.82 | 273,946 | +0.20(+0.50%) |
Jan 18, 2007 | 39.64 | 39.78 | 39.45 | 39.62 | 375,608 | -0.40(-1.00%) |
Jan 17, 2007 | 39.60 | 40.31 | 39.60 | 40.02 | 274,722 | +0.08(+0.21%) |
Jan 16, 2007 | 39.95 | 40.04 | 39.53 | 39.93 | 355,586 | -0.30(-0.74%) |
Jan 12, 2007 | 40.17 | 40.38 | 40.08 | 40.23 | 343,014 | +0.14(+0.34%) |
Jan 11, 2007 | 39.95 | 40.46 | 39.94 | 40.09 | 415,497 | +0.21(+0.52%) |
Jan 10, 2007 | 39.91 | 40.03 | 39.58 | 39.89 | 1,146,072 | -0.51(-1.26%) |
Jan 09, 2007 | 40.46 | 40.55 | 40.13 | 40.40 | 240,731 | +0.44(+1.11%) |
Jan 08, 2007 | 39.88 | 40.15 | 39.80 | 39.95 | 431,484 | +0.10(+0.26%) |
Jan 05, 2007 | 39.97 | 40.15 | 39.62 | 39.85 | 439,710 | -0.43(-1.07%) |
Jan 04, 2007 | 39.96 | 40.42 | 39.80 | 40.28 | 347,360 | +0.54(+1.36%) |
Jan 03, 2007 | 38.86 | 39.77 | 38.86 | 39.74 | 748,423 | +1.15(+2.99%) |
Dec 29, 2006 | 38.75 | 38.82 | 38.54 | 38.59 | 225,675 | -0.67(-1.71%) |
Dec 28, 2006 | 39.20 | 39.36 | 38.89 | 39.26 | 325,010 | -0.45(-1.14%) |
Dec 27, 2006 | 39.21 | 39.72 | 39.14 | 39.71 | 226,141 | +0.19(+0.47%) |
Dec 26, 2006 | 39.30 | 39.52 | 39.18 | 39.52 | 149,312 | +0.28(+0.71%) |
Dec 22, 2006 | 39.56 | 39.56 | 39.18 | 39.24 | 174,145 | -0.61(-1.52%) |
Dec 21, 2006 | 39.70 | 39.98 | 39.55 | 39.85 | 350,775 | -0.26(-0.64%) |
Dec 20, 2006 | 40.40 | 40.75 | 39.80 | 40.11 | 329,200 | +1.00(+2.55%) |
Dec 19, 2006 | 38.72 | 39.22 | 38.63 | 39.11 | 258,269 | -0.12(-0.31%) |
Dec 18, 2006 | 39.20 | 39.34 | 39.15 | 39.23 | 466,561 | -0.30(-0.75%) |
Dec 15, 2006 | 39.74 | 39.88 | 39.46 | 39.53 | 286,673 | +0.64(+1.64%) |
Dec 14, 2006 | 38.72 | 38.91 | 38.64 | 38.89 | 431,950 | +0.38(+0.99%) |
Dec 13, 2006 | 38.23 | 38.76 | 38.23 | 38.51 | 461,129 | +0.64(+1.70%) |
Dec 12, 2006 | 37.54 | 37.88 | 37.54 | 37.86 | 334,633 | +0.85(+2.30%) |
Dec 11, 2006 | 36.94 | 37.10 | 36.90 | 37.01 | 315,387 | -0.01(-0.02%) |
Dec 08, 2006 | 37.14 | 37.41 | 37.02 | 37.02 | 170,110 | -0.06(-0.17%) |
Dec 07, 2006 | 37.05 | 37.19 | 36.90 | 37.09 | 284,655 | -0.02(-0.05%) |
Dec 06, 2006 | 36.98 | 37.28 | 36.91 | 37.10 | 260,132 | -0.29(-0.78%) |
Dec 05, 2006 | 37.00 | 37.41 | 36.90 | 37.39 | 223,502 | +0.09(+0.24%) |
Dec 04, 2006 | 37.05 | 37.33 | 36.90 | 37.30 | 177,094 | +0.28(+0.77%) |
Dec 01, 2006 | 36.77 | 37.02 | 36.54 | 37.02 | 322,061 | +0.86(+2.39%) |
Nov 30, 2006 | 35.93 | 36.34 | 35.93 | 36.16 | 230,952 | +0.92(+2.61%) |
Nov 29, 2006 | 35.00 | 35.24 | 34.99 | 35.24 | 276,118 | +0.28(+0.81%) |
Nov 28, 2006 | 34.85 | 35.00 | 34.74 | 34.95 | 279,223 | +0.35(+1.02%) |
Nov 27, 2006 | 34.93 | 34.99 | 34.49 | 34.60 | 182,992 | -0.32(-0.92%) |
Nov 24, 2006 | 34.85 | 34.95 | 34.78 | 34.92 | 71,241 | +0.08(+0.22%) |
Nov 22, 2006 | 35.11 | 35.19 | 34.71 | 34.84 | 168,558 | -0.06(-0.17%) |
Nov 21, 2006 | 34.73 | 34.94 | 34.69 | 34.90 | 250,198 | +0.58(+1.69%) |
Nov 20, 2006 | 34.53 | 34.53 | 34.22 | 34.32 | 280,154 | -0.46(-1.32%) |
Nov 17, 2006 | 34.55 | 34.88 | 34.48 | 34.78 | 138,913 | +0.17(+0.48%) |
Nov 16, 2006 | 34.47 | 34.65 | 34.45 | 34.61 | 156,917 | +0.11(+0.32%) |
Nov 15, 2006 | 34.15 | 34.53 | 34.15 | 34.50 | 289,932 | +0.19(+0.56%) |
Nov 14, 2006 | 34.30 | 34.37 | 33.99 | 34.31 | 298,003 | -0.28(-0.82%) |
Nov 13, 2006 | 34.50 | 34.65 | 34.46 | 34.59 | 960,285 | -0.01(-0.02%) |
Nov 10, 2006 | 34.86 | 34.95 | 34.59 | 34.60 | 196,030 | -0.50(-1.43%) |
Nov 09, 2006 | 35.43 | 35.44 | 34.80 | 35.10 | 732,902 | -1.11(-3.06%) |
Nov 08, 2006 | 35.83 | 36.47 | 35.83 | 36.21 | 211,861 | +0.49(+1.37%) |
Nov 07, 2006 | 35.40 | 35.96 | 35.38 | 35.72 | 217,604 | +0.50(+1.41%) |
Nov 06, 2006 | 34.89 | 35.23 | 34.86 | 35.22 | 184,079 | +0.72(+2.09%) |
Nov 03, 2006 | 34.28 | 34.51 | 34.28 | 34.50 | 206,429 | -0.24(-0.69%) |
Nov 02, 2006 | 34.21 | 34.79 | 34.21 | 34.74 | 181,440 | +0.44(+1.28%) |
Nov 01, 2006 | 34.39 | 34.62 | 34.16 | 34.30 | 203,635 | -0.18(-0.52%) |
Oct 31, 2006 | 34.22 | 34.50 | 34.09 | 34.48 | 157,848 | +0.05(+0.13%) |
Oct 30, 2006 | 34.39 | 34.50 | 34.21 | 34.44 | 144,190 | -0.06(-0.19%) |
Oct 27, 2006 | 34.55 | 34.63 | 34.37 | 34.50 | 170,886 | +0.25(+0.73%) |
Oct 26, 2006 | 34.08 | 34.26 | 33.76 | 34.25 | 201,928 | +0.75(+2.23%) |
Oct 25, 2006 | 33.11 | 33.50 | 33.11 | 33.50 | 169,955 | +0.58(+1.76%) |
Oct 24, 2006 | 32.52 | 32.96 | 32.50 | 32.92 | 207,050 | +0.31(+0.95%) |
Oct 23, 2006 | 31.94 | 32.62 | 31.90 | 32.61 | 196,340 | +0.14(+0.42%) |
Oct 20, 2006 | 32.37 | 32.54 | 32.14 | 32.48 | 126,651 | +0.27(+0.84%) |
Oct 19, 2006 | 32.03 | 32.25 | 31.95 | 32.21 | 139,689 | -0.04(-0.12%) |
Oct 18, 2006 | 32.14 | 32.38 | 32.09 | 32.25 | 120,753 | -0.24(-0.73%) |
Oct 17, 2006 | 32.28 | 32.48 | 32.21 | 32.48 | 114,545 | -0.04(-0.12%) |
Oct 16, 2006 | 32.33 | 32.54 | 32.27 | 32.52 | 185,786 | +0.15(+0.48%) |
Oct 13, 2006 | 32.27 | 32.39 | 32.13 | 32.37 | 119,201 | +0.31(+0.96%) |
Oct 12, 2006 | 31.89 | 32.10 | 31.89 | 32.06 | 117,649 | +0.10(+0.30%) |
Oct 11, 2006 | 31.70 | 32.05 | 31.69 | 31.96 | 133,791 | +0.34(+1.06%) |
Oct 10, 2006 | 31.58 | 31.63 | 31.41 | 31.63 | 180,199 | -0.35(-1.09%) |
Oct 09, 2006 | 31.78 | 31.98 | 31.60 | 31.98 | 268,203 | -0.43(-1.31%) |
Oct 06, 2006 | 32.27 | 32.40 | 32.13 | 32.40 | 273,325 | -0.35(-1.06%) |
Oct 05, 2006 | 32.62 | 32.82 | 32.54 | 32.75 | 249,267 | -0.40(-1.21%) |
Oct 04, 2006 | 32.64 | 33.16 | 32.64 | 33.15 | 251,285 | +0.14(+0.43%) |
Oct 03, 2006 | 32.32 | 33.21 | 32.30 | 33.01 | 469,976 | +0.51(+1.57%) |
Oct 02, 2006 | 32.33 | 32.58 | 32.23 | 32.50 | 276,118 | -0.08(-0.26%) |
Sep 29, 2006 | 32.38 | 32.61 | 32.22 | 32.58 | 606,095 | +0.27(+0.84%) |
Sep 28, 2006 | 31.85 | 32.42 | 31.63 | 32.31 | 625,962 | +0.45(+1.42%) |
Sep 27, 2006 | 31.42 | 31.96 | 31.42 | 31.86 | 254,699 | +0.15(+0.47%) |
Sep 26, 2006 | 31.57 | 31.76 | 31.47 | 31.71 | 200,842 | -0.17(-0.55%) |
Sep 25, 2006 | 31.55 | 31.92 | 31.38 | 31.89 | 212,327 | +0.61(+1.94%) |
Sep 22, 2006 | 31.36 | 31.44 | 31.20 | 31.28 | 123,236 | -0.41(-1.30%) |
Sep 21, 2006 | 31.75 | 31.84 | 31.58 | 31.69 | 193,081 | +0.48(+1.53%) |
Sep 20, 2006 | 31.04 | 31.54 | 30.98 | 31.22 | 420,774 | +0.50(+1.64%) |
Sep 19, 2006 | 31.04 | 31.10 | 30.66 | 30.71 | 253,923 | -0.50(-1.59%) |
Sep 18, 2006 | 31.24 | 31.34 | 31.00 | 31.21 | 276,118 | -0.26(-0.82%) |
Sep 15, 2006 | 31.62 | 31.64 | 31.26 | 31.47 | 210,620 | -0.09(-0.29%) |
Sep 14, 2006 | 31.60 | 31.76 | 31.47 | 31.56 | 310,730 | -0.01(-0.04%) |
Sep 13, 2006 | 31.21 | 31.63 | 31.17 | 31.57 | 226,917 | +0.23(+0.72%) |
Sep 12, 2006 | 30.78 | 31.37 | 30.72 | 31.34 | 516,384 | +0.75(+2.46%) |
Sep 11, 2006 | 30.24 | 30.60 | 30.20 | 30.59 | 157,693 | +0.62(+2.09%) |
Sep 08, 2006 | 29.87 | 29.99 | 29.82 | 29.97 | 64,257 | +0.17(+0.58%) |
Sep 07, 2006 | 29.79 | 29.92 | 29.67 | 29.79 | 115,165 | -0.51(-1.68%) |
Sep 06, 2006 | 30.20 | 30.42 | 30.11 | 30.30 | 238,247 | -0.21(-0.70%) |
Sep 05, 2006 | 30.24 | 30.53 | 30.18 | 30.51 | 143,879 | -0.02(-0.06%) |
Sep 01, 2006 | 30.43 | 30.66 | 30.41 | 30.53 | 79,622 | +0.21(+0.70%) |
Aug 31, 2006 | 30.37 | 30.40 | 30.02 | 30.32 | 121,374 | -0.26(-0.84%) |
Aug 30, 2006 | 30.40 | 30.58 | 30.39 | 30.58 | 90,021 | +0.23(+0.76%) |
Aug 29, 2006 | 29.99 | 30.44 | 29.86 | 30.35 | 666,472 | +0.26(+0.88%) |
Aug 28, 2006 | 29.61 | 30.09 | 29.60 | 30.08 | 142,793 | +0.38(+1.28%) |
Aug 25, 2006 | 29.49 | 29.77 | 29.46 | 29.70 | 117,183 | +0.11(+0.37%) |
Aug 24, 2006 | 29.51 | 29.59 | 29.41 | 29.59 | 119,511 | +0.12(+0.39%) |
Aug 23, 2006 | 29.52 | 29.62 | 29.33 | 29.48 | 54,633 | +0.04(+0.13%) |
Aug 22, 2006 | 29.41 | 29.49 | 29.21 | 29.44 | 164,212 | -0.12(-0.41%) |
Aug 21, 2006 | 29.49 | 29.57 | 29.38 | 29.56 | 251,750 | +0.41(+1.39%) |
Aug 18, 2006 | 29.06 | 29.19 | 28.99 | 29.15 | 139,999 | +0.35(+1.23%) |
Aug 17, 2006 | 28.67 | 28.99 | 28.59 | 28.80 | 285,586 | +0.16(+0.56%) |
Aug 16, 2006 | 28.72 | 28.73 | 28.49 | 28.64 | 170,420 | -0.79(-2.69%) |
Aug 15, 2006 | 29.27 | 29.48 | 29.24 | 29.43 | 194,788 | +0.39(+1.35%) |
Aug 14, 2006 | 29.03 | 29.27 | 28.95 | 29.04 | 258,425 | -0.55(-1.85%) |
Aug 11, 2006 | 29.56 | 29.68 | 29.26 | 29.59 | 106,163 | -0.26(-0.86%) |
Aug 10, 2006 | 29.77 | 29.89 | 29.48 | 29.84 | 174,145 | -0.50(-1.66%) |
Aug 09, 2006 | 30.33 | 30.76 | 30.26 | 30.35 | 225,830 | +0.61(+2.06%) |
Aug 08, 2006 | 29.87 | 30.04 | 29.73 | 29.73 | 126,496 | -0.37(-1.22%) |
Aug 07, 2006 | 30.17 | 30.44 | 30.04 | 30.10 | 137,205 | +0.05(+0.15%) |
Aug 04, 2006 | 30.11 | 30.34 | 29.93 | 30.06 | 269,134 | +0.80(+2.73%) |
Aug 03, 2006 | 28.95 | 29.38 | 28.95 | 29.26 | 265,254 | +0.64(+2.23%) |
Aug 02, 2006 | 28.45 | 28.69 | 28.32 | 28.62 | 175,697 | -0.19(-0.65%) |
Aug 01, 2006 | 28.52 | 28.81 | 28.34 | 28.81 | 97,161 | +0.19(+0.65%) |
Jul 31, 2006 | 28.68 | 28.70 | 28.57 | 28.62 | 78,070 | -0.19(-0.67%) |
Jul 28, 2006 | 28.37 | 28.84 | 28.34 | 28.81 | 144,345 | +0.56(+1.98%) |
Jul 27, 2006 | 28.57 | 28.66 | 28.21 | 28.25 | 183,303 | -0.14(-0.50%) |
Jul 26, 2006 | 28.08 | 28.50 | 28.05 | 28.39 | 91,729 | -0.08(-0.29%) |
Jul 25, 2006 | 28.59 | 28.59 | 28.35 | 28.48 | 127,272 | -0.15(-0.54%) |
Jul 24, 2006 | 28.45 | 28.70 | 28.45 | 28.63 | 87,538 | +0.35(+1.23%) |
Jul 21, 2006 | 28.15 | 28.30 | 28.10 | 28.28 | 146,208 | +0.58(+2.09%) |
Jul 20, 2006 | 27.83 | 27.93 | 27.68 | 27.70 | 56,341 | +0.00(+0.00%) |
Jul 19, 2006 | 26.81 | 27.74 | 26.81 | 27.70 | 157,693 | +0.91(+3.42%) |
Jul 18, 2006 | 26.71 | 26.83 | 26.57 | 26.79 | 76,673 | -0.19(-0.69%) |
Jul 17, 2006 | 27.03 | 27.12 | 26.96 | 26.98 | 112,993 | -0.53(-1.94%) |
Jul 14, 2006 | 27.64 | 27.67 | 27.38 | 27.51 | 131,773 | +0.03(+0.12%) |
Jul 13, 2006 | 27.76 | 27.96 | 27.40 | 27.48 | 344,721 | -0.33(-1.18%) |
Jul 12, 2006 | 28.08 | 28.10 | 27.79 | 27.81 | 113,148 | -0.42(-1.48%) |
Jul 11, 2006 | 28.27 | 28.30 | 28.04 | 28.23 | 264,478 | +0.19(+0.67%) |
Jul 10, 2006 | 27.97 | 28.23 | 27.96 | 28.04 | 146,984 | -0.25(-0.89%) |
Jul 07, 2006 | 28.25 | 28.51 | 28.16 | 28.29 | 121,374 | +0.05(+0.16%) |
Jul 06, 2006 | 28.17 | 28.30 | 28.08 | 28.25 | 99,024 | +0.01(+0.02%) |
Jul 05, 2006 | 28.28 | 28.34 | 28.16 | 28.24 | 106,784 | -0.24(-0.86%) |
Jul 03, 2006 | 28.22 | 28.53 | 28.18 | 28.48 | 106,319 | -0.05(-0.18%) |
Jun 30, 2006 | 28.57 | 28.59 | 28.36 | 28.54 | 121,840 | +0.13(+0.45%) |
Jun 29, 2006 | 27.70 | 28.41 | 27.63 | 28.41 | 426,983 | +1.33(+4.93%) |
Jun 28, 2006 | 26.87 | 27.18 | 26.85 | 27.07 | 141,551 | +0.32(+1.18%) |
Jun 27, 2006 | 27.00 | 27.05 | 26.66 | 26.76 | 139,533 | -0.41(-1.49%) |
Jun 26, 2006 | 26.87 | 27.19 | 26.85 | 27.16 | 142,638 | +0.32(+1.20%) |
Jun 23, 2006 | 26.80 | 27.00 | 26.76 | 26.84 | 148,536 | -0.44(-1.63%) |
Jun 22, 2006 | 27.25 | 27.49 | 27.15 | 27.29 | 331,218 | +0.15(+0.55%) |
Jun 21, 2006 | 27.15 | 27.30 | 27.14 | 27.14 | 111,596 | +0.20(+0.74%) |
Jun 20, 2006 | 26.89 | 27.11 | 26.71 | 26.94 | 319,422 | +0.01(+0.02%) |
Jun 19, 2006 | 26.85 | 27.02 | 26.77 | 26.93 | 263,857 | -0.10(-0.36%) |
Jun 16, 2006 | 27.09 | 27.17 | 26.85 | 27.03 | 225,830 | -0.39(-1.41%) |
Jun 15, 2006 | 27.12 | 27.52 | 27.09 | 27.41 | 149,001 | +0.05(+0.19%) |
Jun 14, 2006 | 27.35 | 27.50 | 27.16 | 27.36 | 374,056 | +0.49(+1.82%) |
Jun 13, 2006 | 27.22 | 27.46 | 26.76 | 26.87 | 612,925 | -0.64(-2.33%) |
Jun 12, 2006 | 27.88 | 27.90 | 27.51 | 27.51 | 159,866 | -0.32(-1.15%) |
Jun 09, 2006 | 28.17 | 28.30 | 27.79 | 27.83 | 178,802 | -0.12(-0.42%) |
Jun 08, 2006 | 27.89 | 28.22 | 27.50 | 27.95 | 233,125 | -0.03(-0.09%) |
Jun 07, 2006 | 28.09 | 28.34 | 27.94 | 27.98 | 155,520 | +0.15(+0.53%) |
Jun 06, 2006 | 27.87 | 27.99 | 27.60 | 27.83 | 286,518 | -0.14(-0.51%) |
Jun 05, 2006 | 28.56 | 28.56 | 27.97 | 27.97 | 171,507 | -0.86(-2.99%) |
Jun 02, 2006 | 29.05 | 29.08 | 28.77 | 28.83 | 163,902 | +0.08(+0.27%) |
Jun 01, 2006 | 28.19 | 28.76 | 28.16 | 28.75 | 637,293 | +0.17(+0.61%) |
May 31, 2006 | 27.92 | 28.66 | 27.88 | 28.58 | 697,049 | +0.38(+1.35%) |
May 30, 2006 | 28.12 | 28.40 | 28.09 | 28.20 | 641,949 | +0.44(+1.60%) |
May 26, 2006 | 27.69 | 27.77 | 27.42 | 27.76 | 627,670 | +0.14(+0.51%) |
May 25, 2006 | 26.93 | 27.62 | 26.76 | 27.61 | 240,886 | +0.49(+1.81%) |
May 24, 2006 | 26.92 | 27.18 | 26.80 | 27.12 | 196,340 | +0.18(+0.67%) |
May 23, 2006 | 27.06 | 27.14 | 26.91 | 26.94 | 181,595 | -0.53(-1.95%) |
May 22, 2006 | 27.45 | 27.54 | 27.20 | 27.48 | 212,327 | +0.35(+1.31%) |
May 19, 2006 | 27.23 | 27.39 | 26.92 | 27.12 | 332,925 | -0.33(-1.20%) |
May 18, 2006 | 27.54 | 27.72 | 27.23 | 27.45 | 381,661 | +1.97(+7.71%) |
May 17, 2006 | 25.90 | 26.09 | 25.34 | 25.49 | 136,119 | -0.59(-2.25%) |
May 16, 2006 | 26.27 | 26.31 | 25.97 | 26.07 | 92,815 | -0.19(-0.71%) |
May 15, 2006 | 26.31 | 26.51 | 26.15 | 26.26 | 132,859 | +0.56(+2.18%) |
May 12, 2006 | 25.97 | 26.09 | 25.60 | 25.70 | 97,006 | -0.06(-0.25%) |
May 11, 2006 | 25.96 | 25.96 | 25.75 | 25.77 | 85,676 | -0.33(-1.26%) |
May 10, 2006 | 25.99 | 26.13 | 25.89 | 26.09 | 212,327 | -0.50(-1.89%) |
May 09, 2006 | 26.38 | 26.66 | 26.37 | 26.60 | 106,008 | +0.41(+1.58%) |
May 08, 2006 | 26.09 | 26.22 | 26.09 | 26.18 | 131,463 | +0.23(+0.89%) |
May 05, 2006 | 25.71 | 26.08 | 25.68 | 25.95 | 90,021 | +0.26(+1.03%) |
May 04, 2006 | 25.53 | 25.69 | 25.48 | 25.69 | 99,334 | -0.02(-0.08%) |
May 03, 2006 | 25.78 | 25.85 | 25.66 | 25.71 | 62,549 | -0.28(-1.07%) |
May 02, 2006 | 25.95 | 26.03 | 25.91 | 25.98 | 43,924 | +0.13(+0.50%) |