Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.96 | 44.23 | 43.79 | 43.82 | 71,207 | -0.03(-0.07%) |
Apr 27, 2007 | 43.77 | 43.91 | 43.67 | 43.85 | 32,152 | +0.00(+0.00%) |
Apr 26, 2007 | 43.71 | 44.02 | 43.65 | 43.85 | 85,179 | -0.23(-0.51%) |
Apr 25, 2007 | 43.83 | 44.09 | 43.79 | 44.07 | 63,295 | +0.40(+0.92%) |
Apr 24, 2007 | 43.64 | 43.72 | 43.56 | 43.67 | 49,154 | -0.01(-0.01%) |
Apr 23, 2007 | 43.77 | 43.89 | 43.67 | 43.67 | 37,876 | -0.11(-0.24%) |
Apr 20, 2007 | 43.71 | 43.80 | 43.66 | 43.78 | 44,272 | +0.32(+0.74%) |
Apr 19, 2007 | 43.42 | 43.64 | 43.35 | 43.46 | 56,393 | -0.45(-1.01%) |
Apr 18, 2007 | 43.70 | 44.01 | 43.65 | 43.91 | 31,647 | +0.05(+0.11%) |
Apr 17, 2007 | 43.92 | 43.95 | 43.75 | 43.86 | 62,790 | -0.05(-0.12%) |
Apr 16, 2007 | 43.72 | 44.01 | 43.72 | 43.91 | 50,164 | +0.34(+0.79%) |
Apr 13, 2007 | 43.35 | 43.57 | 43.25 | 43.57 | 39,222 | +0.30(+0.70%) |
Apr 12, 2007 | 42.80 | 43.28 | 42.75 | 43.26 | 27,607 | +0.33(+0.76%) |
Apr 11, 2007 | 43.29 | 43.29 | 42.88 | 42.94 | 33,330 | -0.27(-0.62%) |
Apr 10, 2007 | 43.14 | 43.20 | 43.01 | 43.20 | 50,501 | +0.37(+0.87%) |
Apr 09, 2007 | 42.75 | 42.88 | 42.65 | 42.83 | 109,251 | +0.02(+0.06%) |
Apr 05, 2007 | 42.63 | 42.82 | 42.59 | 42.81 | 41,411 | +0.37(+0.87%) |
Apr 04, 2007 | 42.32 | 42.51 | 42.22 | 42.44 | 52,858 | +0.06(+0.14%) |
Apr 03, 2007 | 42.31 | 42.46 | 42.24 | 42.38 | 84,000 | +0.21(+0.49%) |
Apr 02, 2007 | 41.96 | 42.21 | 41.93 | 42.17 | 49,828 | +0.36(+0.85%) |
Mar 30, 2007 | 41.42 | 41.81 | 41.40 | 41.81 | 79,287 | +0.23(+0.54%) |
Mar 29, 2007 | 41.48 | 41.61 | 41.32 | 41.59 | 23,062 | +0.39(+0.94%) |
Mar 28, 2007 | 41.54 | 41.59 | 41.20 | 41.20 | 39,559 | -0.40(-0.97%) |
Mar 27, 2007 | 41.52 | 41.70 | 41.47 | 41.61 | 37,202 | -0.21(-0.50%) |
Mar 26, 2007 | 41.63 | 41.83 | 41.54 | 41.81 | 112,449 | +0.31(+0.76%) |
Mar 23, 2007 | 41.58 | 41.61 | 41.40 | 41.50 | 106,052 | -0.06(-0.14%) |
Mar 22, 2007 | 41.72 | 41.77 | 41.45 | 41.56 | 106,221 | -0.40(-0.96%) |
Mar 21, 2007 | 40.94 | 41.99 | 40.87 | 41.96 | 148,305 | +1.33(+3.27%) |
Mar 20, 2007 | 40.39 | 40.64 | 40.36 | 40.63 | 69,523 | +0.34(+0.84%) |
Mar 19, 2007 | 40.25 | 40.30 | 40.16 | 40.29 | 36,192 | +0.47(+1.18%) |
Mar 16, 2007 | 39.93 | 39.97 | 39.74 | 39.82 | 25,587 | +0.12(+0.30%) |
Mar 15, 2007 | 39.58 | 39.77 | 39.57 | 39.71 | 38,717 | +0.12(+0.32%) |
Mar 14, 2007 | 39.06 | 39.59 | 38.86 | 39.58 | 79,118 | +0.17(+0.42%) |
Mar 13, 2007 | 40.45 | 40.14 | 39.37 | 39.41 | 89,050 | -1.03(-2.56%) |
Mar 12, 2007 | 40.22 | 40.50 | 40.19 | 40.45 | 60,096 | +0.40(+1.01%) |
Mar 09, 2007 | 39.95 | 40.10 | 39.88 | 40.04 | 78,108 | +0.15(+0.37%) |
Mar 08, 2007 | 39.81 | 40.07 | 39.77 | 39.90 | 89,555 | +0.74(+1.88%) |
Mar 07, 2007 | 39.24 | 39.35 | 39.08 | 39.16 | 158,237 | +0.10(+0.26%) |
Mar 06, 2007 | 38.61 | 39.06 | 38.56 | 39.06 | 108,578 | +1.52(+4.05%) |
Mar 05, 2007 | 37.82 | 38.02 | 36.86 | 37.54 | 902,460 | -1.28(-3.29%) |
Mar 02, 2007 | 39.03 | 39.28 | 38.81 | 38.81 | 120,193 | -0.17(-0.43%) |
Mar 01, 2007 | 39.09 | 39.17 | 38.87 | 38.98 | 278,178 | -0.57(-1.44%) |
Feb 28, 2007 | 39.41 | 39.63 | 39.33 | 39.55 | 128,946 | +0.55(+1.42%) |
Feb 27, 2007 | 41.29 | 41.29 | 38.67 | 39.00 | 467,138 | -2.74(-6.56%) |
Feb 26, 2007 | 41.23 | 41.80 | 41.23 | 41.74 | 113,084 | +0.15(+0.37%) |
Feb 23, 2007 | 41.58 | 41.65 | 41.52 | 41.58 | 178,943 | +0.01(+0.03%) |
Feb 22, 2007 | 41.22 | 41.57 | 41.17 | 41.57 | 223,889 | +0.25(+0.60%) |
Feb 21, 2007 | 41.26 | 41.35 | 41.18 | 41.32 | 162,614 | -0.16(-0.39%) |
Feb 20, 2007 | 41.30 | 41.57 | 41.23 | 41.48 | 132,482 | +0.42(+1.01%) |
Feb 16, 2007 | 40.96 | 41.07 | 40.93 | 41.07 | 62,453 | -0.12(-0.30%) |
Feb 15, 2007 | 41.24 | 41.24 | 41.11 | 41.19 | 80,465 | +0.08(+0.21%) |
Feb 14, 2007 | 40.84 | 41.58 | 40.81 | 41.11 | 143,860 | +0.47(+1.15%) |
Feb 13, 2007 | 40.37 | 40.64 | 40.36 | 40.64 | 111,608 | +0.26(+0.65%) |
Feb 12, 2007 | 40.37 | 40.39 | 40.25 | 40.38 | 84,480 | +0.02(+0.04%) |
Feb 09, 2007 | 40.51 | 40.59 | 40.26 | 40.36 | 109,251 | -0.34(-0.85%) |
Feb 08, 2007 | 40.47 | 40.73 | 40.43 | 40.70 | 55,551 | -0.02(-0.06%) |
Feb 07, 2007 | 40.72 | 40.82 | 40.65 | 40.73 | 192,242 | +0.11(+0.26%) |
Feb 06, 2007 | 40.60 | 40.63 | 40.47 | 40.62 | 61,780 | +0.36(+0.90%) |
Feb 05, 2007 | 40.18 | 40.31 | 40.11 | 40.26 | 267,320 | +0.03(+0.07%) |
Feb 02, 2007 | 40.13 | 40.26 | 40.04 | 40.23 | 198,807 | +0.24(+0.59%) |
Feb 01, 2007 | 39.91 | 40.03 | 39.89 | 39.99 | 86,357 | +0.23(+0.58%) |
Jan 31, 2007 | 39.31 | 39.82 | 39.28 | 39.76 | 92,585 | +0.22(+0.56%) |
Jan 30, 2007 | 39.39 | 39.54 | 39.38 | 39.54 | 137,868 | +0.14(+0.35%) |
Jan 29, 2007 | 39.30 | 39.53 | 39.24 | 39.40 | 141,235 | +0.02(+0.06%) |
Jan 26, 2007 | 39.31 | 39.43 | 39.17 | 39.38 | 76,257 | +0.10(+0.26%) |
Jan 25, 2007 | 39.74 | 39.74 | 39.21 | 39.28 | 85,179 | -0.43(-1.08%) |
Jan 24, 2007 | 39.67 | 39.71 | 39.48 | 39.71 | 185,845 | +0.14(+0.35%) |
Jan 23, 2007 | 39.53 | 39.68 | 39.53 | 39.57 | 71,207 | +0.10(+0.24%) |
Jan 22, 2007 | 39.58 | 39.60 | 39.44 | 39.47 | 130,462 | -0.02(-0.06%) |
Jan 19, 2007 | 39.17 | 39.50 | 39.17 | 39.50 | 106,221 | +0.29(+0.74%) |
Jan 18, 2007 | 39.28 | 39.32 | 39.15 | 39.21 | 93,090 | +0.04(+0.09%) |
Jan 17, 2007 | 39.06 | 39.34 | 39.06 | 39.17 | 70,533 | +0.11(+0.27%) |
Jan 16, 2007 | 39.15 | 39.15 | 38.96 | 39.06 | 67,166 | +0.12(+0.31%) |
Jan 12, 2007 | 38.71 | 38.96 | 38.70 | 38.95 | 25,250 | +0.41(+1.06%) |
Jan 11, 2007 | 38.45 | 38.59 | 38.40 | 38.54 | 50,501 | -0.01(-0.03%) |
Jan 10, 2007 | 38.45 | 38.55 | 37.63 | 38.55 | 23,230 | -0.21(-0.55%) |
Jan 09, 2007 | 38.79 | 38.82 | 38.56 | 38.76 | 17,170 | -0.01(-0.02%) |
Jan 08, 2007 | 38.62 | 38.80 | 38.61 | 38.77 | 19,190 | +0.14(+0.37%) |
Jan 05, 2007 | 38.61 | 38.65 | 38.54 | 38.62 | 27,102 | -0.34(-0.88%) |
Jan 04, 2007 | 38.91 | 39.05 | 38.85 | 38.97 | 37,371 | -0.04(-0.09%) |
Jan 03, 2007 | 39.33 | 39.38 | 38.89 | 39.00 | 50,501 | +0.24(+0.63%) |
Dec 29, 2006 | 38.81 | 38.92 | 38.76 | 38.76 | 22,557 | -0.12(-0.32%) |
Dec 28, 2006 | 38.91 | 39.00 | 38.83 | 38.89 | 14,477 | +0.04(+0.11%) |
Dec 27, 2006 | 38.73 | 38.84 | 38.67 | 38.84 | 42,589 | +0.42(+1.10%) |
Dec 26, 2006 | 38.42 | 38.51 | 38.35 | 38.42 | 28,280 | +0.04(+0.11%) |
Dec 22, 2006 | 38.58 | 38.58 | 38.32 | 38.38 | 34,677 | -0.03(-0.08%) |
Dec 21, 2006 | 38.43 | 38.58 | 38.38 | 38.41 | 18,012 | -0.20(-0.52%) |
Dec 20, 2006 | 38.76 | 38.80 | 38.61 | 38.61 | 42,421 | -0.17(-0.44%) |
Dec 19, 2006 | 38.43 | 38.78 | 38.40 | 38.78 | 15,487 | +0.46(+1.19%) |
Dec 18, 2006 | 38.49 | 38.49 | 38.23 | 38.33 | 20,368 | +0.01(+0.03%) |
Dec 15, 2006 | 38.49 | 38.49 | 38.25 | 38.32 | 18,853 | -0.12(-0.31%) |
Dec 14, 2006 | 38.35 | 38.46 | 38.30 | 38.43 | 27,944 | +0.08(+0.20%) |
Dec 13, 2006 | 38.24 | 38.36 | 38.21 | 38.36 | 22,557 | +0.02(+0.06%) |
Dec 12, 2006 | 38.16 | 38.34 | 38.02 | 38.33 | 14,308 | +0.17(+0.45%) |
Dec 11, 2006 | 37.96 | 38.20 | 37.87 | 38.16 | 16,833 | +0.32(+0.85%) |
Dec 08, 2006 | 38.08 | 38.21 | 37.84 | 37.84 | 66,156 | -0.06(-0.16%) |
Dec 07, 2006 | 37.94 | 38.10 | 37.88 | 37.90 | 16,160 | +0.09(+0.25%) |
Dec 06, 2006 | 37.78 | 37.91 | 37.76 | 37.80 | 26,934 | -0.08(-0.22%) |
Dec 05, 2006 | 37.75 | 37.90 | 37.70 | 37.89 | 40,401 | +0.16(+0.43%) |
Dec 04, 2006 | 37.52 | 37.79 | 37.52 | 37.73 | 32,994 | +0.14(+0.38%) |
Dec 01, 2006 | 37.45 | 37.64 | 37.30 | 37.59 | 14,477 | +0.22(+0.59%) |
Nov 30, 2006 | 37.07 | 37.48 | 37.07 | 37.37 | 39,559 | +0.61(+1.65%) |
Nov 29, 2006 | 36.77 | 36.79 | 36.55 | 36.76 | 10,773 | +0.40(+1.11%) |
Nov 28, 2006 | 36.21 | 36.36 | 36.18 | 36.36 | 2,188 | +0.24(+0.66%) |
Nov 27, 2006 | 36.41 | 36.41 | 36.11 | 36.12 | 9,763 | -0.30(-0.82%) |
Nov 24, 2006 | 36.55 | 36.55 | 36.41 | 36.41 | 2,525 | +0.01(+0.02%) |
Nov 22, 2006 | 36.36 | 36.41 | 36.35 | 36.41 | 23,904 | +0.32(+0.89%) |
Nov 21, 2006 | 36.02 | 36.09 | 35.99 | 36.09 | 4,208 | +0.34(+0.95%) |
Nov 20, 2006 | 35.89 | 35.89 | 35.75 | 35.75 | 6,565 | -0.24(-0.66%) |
Nov 17, 2006 | 35.82 | 35.99 | 35.82 | 35.99 | 5,723 | -0.10(-0.28%) |
Nov 16, 2006 | 36.08 | 36.12 | 36.08 | 36.09 | 1,515 | +0.09(+0.25%) |
Nov 15, 2006 | 35.89 | 36.06 | 35.89 | 36.00 | 15,487 | -0.04(-0.12%) |
Nov 14, 2006 | 36.11 | 36.12 | 36.02 | 36.04 | 4,376 | +0.31(+0.86%) |
Nov 13, 2006 | 35.76 | 35.81 | 35.71 | 35.73 | 8,248 | -0.16(-0.45%) |
Nov 10, 2006 | 35.81 | 35.91 | 35.81 | 35.89 | 9,258 | +0.29(+0.82%) |
Nov 09, 2006 | 35.65 | 35.84 | 35.60 | 35.60 | 8,921 | -0.11(-0.32%) |
Nov 08, 2006 | 35.43 | 35.76 | 35.43 | 35.71 | 5,050 | +0.27(+0.77%) |
Nov 07, 2006 | 35.55 | 35.63 | 35.44 | 35.44 | 4,881 | +0.14(+0.40%) |
Nov 06, 2006 | 35.08 | 35.30 | 35.08 | 35.30 | 2,188 | +0.36(+1.04%) |
Nov 03, 2006 | 34.92 | 35.01 | 34.88 | 34.94 | 10,941 | -0.13(-0.37%) |
Nov 02, 2006 | 35.05 | 35.07 | 35.01 | 35.07 | 1,683 | +0.11(+0.32%) |
Nov 01, 2006 | 35.23 | 35.24 | 34.90 | 34.95 | 9,090 | -0.01(-0.03%) |
Oct 31, 2006 | 35.04 | 35.04 | 34.97 | 34.97 | 3,535 | +0.26(+0.75%) |
Oct 30, 2006 | 34.65 | 34.76 | 34.65 | 34.70 | 2,861 | +0.11(+0.31%) |
Oct 27, 2006 | 34.77 | 34.80 | 34.60 | 34.60 | 18,685 | -0.46(-1.31%) |
Oct 26, 2006 | 34.78 | 35.05 | 34.77 | 35.05 | 6,228 | +0.44(+1.27%) |
Oct 25, 2006 | 34.40 | 34.61 | 34.40 | 34.61 | 1,346 | +0.16(+0.47%) |
Oct 24, 2006 | 34.26 | 34.45 | 34.26 | 34.45 | 8,248 | +0.11(+0.33%) |
Oct 23, 2006 | 34.23 | 34.34 | 34.23 | 34.34 | 3,703 | -0.01(-0.03%) |
Oct 20, 2006 | 34.31 | 34.41 | 34.26 | 34.35 | 2,861 | +0.10(+0.29%) |
Oct 19, 2006 | 34.06 | 34.27 | 34.06 | 34.25 | 1,010 | +0.29(+0.84%) |
Oct 18, 2006 | 33.98 | 33.98 | 33.93 | 33.97 | 5,386 | +0.06(+0.18%) |
Oct 17, 2006 | 33.90 | 33.91 | 33.79 | 33.91 | 10,605 | -0.12(-0.37%) |
Oct 16, 2006 | 34.01 | 34.06 | 33.91 | 34.03 | 8,248 | +0.14(+0.40%) |
Oct 13, 2006 | 33.84 | 33.94 | 33.81 | 33.90 | 9,595 | -0.06(-0.17%) |
Oct 12, 2006 | 33.76 | 33.96 | 33.71 | 33.96 | 56,393 | +0.44(+1.31%) |
Oct 11, 2006 | 33.40 | 33.60 | 33.40 | 33.52 | 1,178 | +0.04(+0.12%) |
Oct 10, 2006 | 33.41 | 33.49 | 33.41 | 33.47 | 18,853 | -0.08(-0.23%) |
Oct 09, 2006 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 33.50 | 33.55 | 33.44 | 33.55 | 1,515 | -0.19(-0.56%) |
Oct 05, 2006 | 33.60 | 33.74 | 33.60 | 33.74 | 2,525 | +0.15(+0.44%) |
Oct 04, 2006 | 33.44 | 33.60 | 33.40 | 33.59 | 20,368 | +0.18(+0.55%) |
Oct 03, 2006 | 33.28 | 33.49 | 33.28 | 33.41 | 1,178 | +0.01(+0.02%) |
Oct 02, 2006 | 33.55 | 33.56 | 33.40 | 33.40 | 6,060 | +0.20(+0.61%) |
Sep 29, 2006 | 33.18 | 33.20 | 33.18 | 33.20 | 841 | -0.02(-0.07%) |
Sep 28, 2006 | 33.03 | 33.22 | 33.01 | 33.22 | 52,689 | +0.24(+0.72%) |
Sep 27, 2006 | 33.06 | 33.06 | 32.99 | 32.99 | 2,020 | -0.01(-0.04%) |
Sep 26, 2006 | 32.92 | 33.00 | 32.84 | 33.00 | 12,962 | +0.00(+0.00%) |
Sep 25, 2006 | 33.06 | 33.06 | 32.95 | 33.00 | 2,188 | -0.18(-0.55%) |
Sep 22, 2006 | 33.18 | 33.18 | 33.18 | 33.18 | 336 | +0.22(+0.67%) |
Sep 21, 2006 | 33.12 | 33.12 | 32.96 | 32.96 | 54,373 | +0.12(+0.36%) |
Sep 20, 2006 | 32.87 | 32.87 | 32.84 | 32.84 | 3,366 | +0.23(+0.69%) |
Sep 19, 2006 | 32.70 | 32.70 | 32.50 | 32.62 | 21,210 | +0.01(+0.04%) |
Sep 18, 2006 | 32.70 | 32.70 | 32.60 | 32.61 | 22,388 | +0.01(+0.02%) |
Sep 15, 2006 | 32.60 | 32.60 | 32.59 | 32.60 | 1,683 | -0.01(-0.04%) |
Sep 14, 2006 | 32.64 | 32.65 | 32.60 | 32.61 | 2,861 | +0.24(+0.73%) |
Sep 13, 2006 | 32.24 | 32.38 | 32.24 | 32.38 | 2,188 | +0.08(+0.24%) |
Sep 12, 2006 | 32.16 | 32.34 | 32.16 | 32.30 | 11,110 | +0.30(+0.93%) |
Sep 11, 2006 | 31.97 | 32.02 | 31.97 | 32.00 | 9,595 | -0.13(-0.41%) |
Sep 08, 2006 | 32.03 | 32.13 | 32.01 | 32.13 | 27,270 | -0.05(-0.15%) |
Sep 07, 2006 | 32.10 | 32.18 | 32.10 | 32.18 | 17,170 | -0.34(-1.06%) |
Sep 06, 2006 | 32.64 | 32.64 | 32.52 | 32.52 | 2,693 | -0.38(-1.16%) |
Sep 05, 2006 | 32.80 | 32.90 | 32.76 | 32.90 | 32,152 | +0.16(+0.49%) |
Sep 01, 2006 | 32.74 | 32.74 | 32.74 | 32.74 | 336 | +0.20(+0.62%) |
Aug 31, 2006 | 32.62 | 32.62 | 32.54 | 32.54 | 1,178 | -0.02(-0.07%) |
Aug 30, 2006 | 32.61 | 32.64 | 32.41 | 32.57 | 79,118 | -0.05(-0.15%) |
Aug 29, 2006 | 32.45 | 32.61 | 32.24 | 32.61 | 3,535 | +0.24(+0.75%) |
Aug 28, 2006 | 32.28 | 32.46 | 32.28 | 32.37 | 16,160 | +0.07(+0.20%) |
Aug 25, 2006 | 32.29 | 32.30 | 32.21 | 32.30 | 2,693 | +0.09(+0.28%) |
Aug 24, 2006 | 32.38 | 32.38 | 32.15 | 32.21 | 19,190 | -0.18(-0.55%) |
Aug 23, 2006 | 32.79 | 32.79 | 32.32 | 32.39 | 183,825 | -0.62(-1.87%) |
Aug 22, 2006 | 32.97 | 33.09 | 32.97 | 33.01 | 673 | -0.05(-0.14%) |
Aug 21, 2006 | 32.89 | 33.06 | 32.89 | 33.06 | 2,356 | +0.30(+0.91%) |
Aug 18, 2006 | 32.67 | 32.76 | 32.67 | 32.76 | 12,625 | -0.04(-0.13%) |
Aug 17, 2006 | 32.73 | 32.80 | 32.73 | 32.80 | 3,198 | -0.00(-0.01%) |
Aug 16, 2006 | 32.55 | 32.81 | 32.55 | 32.81 | 10,268 | +0.40(+1.24%) |
Aug 15, 2006 | 32.35 | 32.41 | 32.35 | 32.41 | 5,386 | +0.42(+1.30%) |
Aug 14, 2006 | 31.99 | 31.99 | 31.99 | 31.99 | 168 | -0.02(-0.06%) |
Aug 11, 2006 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 32.01 | 32.01 | 32.01 | 32.01 | 168 | -0.19(-0.59%) |
Aug 09, 2006 | 32.26 | 32.26 | 32.20 | 32.20 | 1,683 | -0.07(-0.22%) |
Aug 08, 2006 | 32.27 | 32.27 | 32.27 | 32.27 | 336 | -0.08(-0.24%) |
Aug 07, 2006 | 32.16 | 32.35 | 32.16 | 32.35 | 673 | +0.05(+0.17%) |
Aug 04, 2006 | 32.26 | 32.38 | 32.26 | 32.29 | 3,030 | +0.48(+1.51%) |
Aug 03, 2006 | 31.81 | 31.81 | 31.81 | 31.81 | 505 | -0.27(-0.83%) |
Aug 02, 2006 | 32.11 | 32.11 | 32.08 | 32.08 | 336 | +0.22(+0.69%) |
Aug 01, 2006 | 31.80 | 31.86 | 31.80 | 31.86 | 841 | -0.02(-0.05%) |
Jul 31, 2006 | 31.89 | 31.89 | 31.88 | 31.88 | 505 | +0.16(+0.50%) |
Jul 28, 2006 | 31.72 | 31.72 | 31.72 | 31.72 | 336 | +0.24(+0.75%) |
Jul 27, 2006 | 31.48 | 31.48 | 31.48 | 31.48 | 5,050 | +0.37(+1.18%) |
Jul 26, 2006 | 31.10 | 31.11 | 31.10 | 31.11 | 1,683 | +0.25(+0.81%) |
Jul 25, 2006 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 30.86 | 30.86 | 30.86 | 30.86 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 30.86 | 30.86 | 30.86 | 30.86 | 168 | +0.02(+0.08%) |
Jul 20, 2006 | 30.84 | 30.84 | 30.84 | 30.84 | 505 | +0.40(+1.31%) |
Jul 19, 2006 | 30.44 | 30.44 | 30.44 | 30.44 | 168 | -0.23(-0.76%) |
Jul 18, 2006 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 30.67 | 30.67 | 30.67 | 30.67 | 1,010 | -0.33(-1.05%) |
Jul 13, 2006 | 31.20 | 31.20 | 31.00 | 31.00 | 8,585 | -0.38(-1.21%) |
Jul 12, 2006 | 31.53 | 31.53 | 31.38 | 31.38 | 673 | -0.11(-0.34%) |
Jul 11, 2006 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 31.48 | 31.48 | 31.48 | 31.48 | 2,020 | -0.24(-0.77%) |
Jul 07, 2006 | 31.76 | 31.76 | 31.73 | 31.73 | 841 | +0.23(+0.74%) |
Jul 06, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 168 | -0.24(-0.77%) |
Jul 03, 2006 | 31.66 | 31.74 | 31.66 | 31.74 | 2,693 | +0.21(+0.68%) |
Jun 30, 2006 | 31.53 | 31.53 | 31.53 | 31.53 | 505 | +1.26(+4.16%) |
Jun 29, 2006 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 30.27 | 30.27 | 30.27 | 30.27 | 841 | +0.01(+0.04%) |
Jun 27, 2006 | 30.25 | 30.29 | 30.25 | 30.25 | 336 | -0.02(-0.06%) |
Jun 26, 2006 | 30.27 | 30.27 | 30.27 | 30.27 | 168 | +0.12(+0.39%) |
Jun 23, 2006 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 30.19 | 30.24 | 30.15 | 30.15 | 2,861 | -0.06(-0.20%) |
Jun 21, 2006 | 30.21 | 30.21 | 30.21 | 30.21 | 168 | +0.06(+0.20%) |
Jun 20, 2006 | 30.23 | 30.23 | 30.15 | 30.15 | 841 | -0.15(-0.49%) |
Jun 19, 2006 | 30.30 | 30.30 | 30.30 | 30.30 | 168 | +0.08(+0.27%) |