Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.80 | 47.80 | 46.75 | 46.81 | 91,015 | -1.01(-2.11%) |
Apr 27, 2007 | 47.87 | 48.17 | 47.56 | 47.82 | 51,997 | -0.36(-0.75%) |
Apr 26, 2007 | 47.70 | 48.18 | 47.51 | 48.18 | 87,030 | +0.30(+0.62%) |
Apr 25, 2007 | 48.08 | 48.18 | 47.60 | 47.88 | 116,122 | +0.01(+0.02%) |
Apr 24, 2007 | 48.56 | 48.56 | 47.66 | 47.87 | 103,028 | -0.69(-1.43%) |
Apr 23, 2007 | 47.91 | 49.20 | 47.83 | 48.57 | 68,959 | +0.40(+0.82%) |
Apr 20, 2007 | 47.62 | 48.77 | 47.24 | 48.17 | 98,755 | +1.16(+2.47%) |
Apr 19, 2007 | 47.15 | 47.38 | 46.44 | 47.01 | 66,003 | -0.45(-0.95%) |
Apr 18, 2007 | 47.77 | 47.89 | 47.37 | 47.46 | 34,521 | -0.44(-0.92%) |
Apr 17, 2007 | 48.19 | 48.39 | 47.66 | 47.90 | 45,589 | -0.15(-0.32%) |
Apr 16, 2007 | 47.28 | 48.40 | 47.25 | 48.05 | 77,610 | +0.84(+1.77%) |
Apr 13, 2007 | 47.03 | 47.22 | 46.80 | 47.22 | 139,392 | +0.06(+0.13%) |
Apr 12, 2007 | 46.28 | 47.27 | 46.26 | 47.15 | 31,003 | +0.66(+1.41%) |
Apr 11, 2007 | 46.52 | 46.79 | 46.35 | 46.50 | 47,081 | -0.05(-0.10%) |
Apr 10, 2007 | 46.47 | 46.79 | 46.12 | 46.54 | 31,136 | -0.03(-0.06%) |
Apr 09, 2007 | 46.83 | 46.83 | 46.12 | 46.57 | 59,328 | -0.28(-0.59%) |
Apr 05, 2007 | 46.93 | 47.15 | 45.42 | 46.85 | 68,349 | +0.00(+0.00%) |
Apr 04, 2007 | 47.26 | 47.26 | 46.66 | 46.85 | 46,704 | -0.28(-0.59%) |
Apr 03, 2007 | 46.46 | 47.27 | 46.46 | 47.13 | 68,737 | +0.75(+1.61%) |
Apr 02, 2007 | 46.41 | 47.17 | 46.26 | 46.38 | 95,052 | -0.04(-0.10%) |
Mar 30, 2007 | 46.81 | 46.82 | 46.07 | 46.43 | 104,649 | -0.41(-0.88%) |
Mar 29, 2007 | 47.42 | 47.42 | 46.53 | 46.84 | 89,463 | -0.29(-0.61%) |
Mar 28, 2007 | 46.30 | 47.21 | 46.17 | 47.13 | 217,380 | +0.71(+1.53%) |
Mar 27, 2007 | 46.51 | 46.69 | 46.37 | 46.42 | 72,447 | -0.14(-0.31%) |
Mar 26, 2007 | 47.28 | 47.28 | 46.48 | 46.56 | 47,341 | -0.80(-1.69%) |
Mar 23, 2007 | 47.63 | 47.63 | 47.09 | 47.36 | 39,039 | -0.11(-0.23%) |
Mar 22, 2007 | 47.89 | 47.89 | 47.09 | 47.47 | 67,671 | -0.35(-0.73%) |
Mar 21, 2007 | 47.24 | 47.95 | 46.76 | 47.82 | 92,268 | +0.68(+1.45%) |
Mar 20, 2007 | 46.60 | 47.21 | 46.59 | 47.14 | 140,514 | +0.60(+1.29%) |
Mar 19, 2007 | 46.30 | 46.71 | 45.80 | 46.53 | 91,851 | +0.58(+1.25%) |
Mar 16, 2007 | 45.69 | 46.30 | 45.33 | 45.96 | 191,316 | +0.26(+0.57%) |
Mar 15, 2007 | 44.57 | 45.80 | 44.27 | 45.70 | 114,451 | +1.12(+2.52%) |
Mar 14, 2007 | 43.98 | 44.58 | 42.38 | 44.57 | 180,930 | +0.48(+1.08%) |
Mar 13, 2007 | 45.88 | 46.17 | 44.03 | 44.10 | 199,023 | -1.78(-3.88%) |
Mar 12, 2007 | 45.07 | 45.88 | 44.97 | 45.88 | 97,988 | +0.51(+1.13%) |
Mar 09, 2007 | 44.85 | 45.82 | 44.71 | 45.37 | 90,904 | +0.87(+1.96%) |
Mar 08, 2007 | 44.36 | 44.86 | 44.06 | 44.49 | 57,654 | +0.58(+1.33%) |
Mar 07, 2007 | 44.94 | 44.94 | 43.60 | 43.91 | 152,954 | -1.02(-2.26%) |
Mar 06, 2007 | 43.75 | 44.95 | 43.44 | 44.93 | 161,348 | +1.48(+3.41%) |
Mar 05, 2007 | 44.10 | 44.62 | 42.96 | 43.44 | 132,573 | -0.65(-1.47%) |
Mar 02, 2007 | 44.79 | 44.95 | 44.03 | 44.09 | 97,737 | -0.96(-2.14%) |
Mar 01, 2007 | 45.26 | 45.67 | 44.55 | 45.05 | 122,141 | -1.01(-2.19%) |
Feb 28, 2007 | 45.91 | 47.15 | 44.76 | 46.06 | 118,332 | +0.01(+0.02%) |
Feb 27, 2007 | 46.68 | 47.31 | 45.90 | 46.05 | 183,454 | -1.88(-3.92%) |
Feb 26, 2007 | 48.29 | 48.91 | 47.59 | 47.93 | 141,602 | -0.41(-0.86%) |
Feb 23, 2007 | 46.64 | 49.06 | 46.63 | 48.34 | 188,203 | +1.78(+3.82%) |
Feb 22, 2007 | 44.57 | 48.30 | 44.57 | 46.56 | 255,490 | +1.67(+3.73%) |
Feb 21, 2007 | 44.64 | 45.06 | 44.35 | 44.89 | 81,689 | +0.28(+0.62%) |
Feb 20, 2007 | 42.53 | 44.72 | 42.25 | 44.61 | 155,626 | +2.24(+5.28%) |
Feb 16, 2007 | 40.65 | 42.51 | 40.26 | 42.37 | 106,900 | +1.72(+4.22%) |
Feb 15, 2007 | 41.10 | 41.40 | 40.58 | 40.65 | 37,321 | -0.36(-0.88%) |
Feb 14, 2007 | 40.65 | 41.52 | 40.65 | 41.01 | 63,865 | +0.32(+0.80%) |
Feb 13, 2007 | 40.74 | 41.26 | 40.62 | 40.69 | 58,249 | +0.01(+0.02%) |
Feb 12, 2007 | 41.02 | 41.07 | 40.42 | 40.68 | 95,952 | -0.36(-0.88%) |
Feb 09, 2007 | 41.90 | 41.90 | 40.92 | 41.04 | 53,869 | -0.97(-2.31%) |
Feb 08, 2007 | 41.27 | 42.18 | 41.27 | 42.01 | 45,803 | +0.40(+0.95%) |
Feb 07, 2007 | 41.44 | 41.65 | 41.04 | 41.62 | 32,630 | +0.08(+0.19%) |
Feb 06, 2007 | 41.46 | 41.85 | 41.29 | 41.54 | 49,735 | +0.18(+0.43%) |
Feb 05, 2007 | 41.40 | 41.63 | 41.02 | 41.36 | 36,136 | -0.25(-0.60%) |
Feb 02, 2007 | 41.78 | 42.37 | 41.36 | 41.61 | 66,847 | +0.11(+0.26%) |
Feb 01, 2007 | 41.33 | 41.71 | 41.26 | 41.50 | 42,364 | +0.32(+0.79%) |
Jan 31, 2007 | 41.46 | 41.57 | 40.51 | 41.18 | 68,513 | -0.48(-1.14%) |
Jan 30, 2007 | 41.10 | 41.70 | 40.82 | 41.65 | 31,326 | +0.55(+1.33%) |
Jan 29, 2007 | 40.80 | 41.30 | 40.51 | 41.10 | 41,502 | -0.27(-0.65%) |
Jan 26, 2007 | 40.61 | 41.52 | 40.52 | 41.37 | 42,475 | +0.62(+1.52%) |
Jan 25, 2007 | 41.17 | 41.20 | 40.49 | 40.75 | 75,899 | -0.39(-0.94%) |
Jan 24, 2007 | 40.91 | 41.26 | 40.43 | 41.14 | 39,762 | +0.46(+1.13%) |
Jan 23, 2007 | 40.47 | 41.20 | 40.38 | 40.68 | 26,977 | +0.13(+0.31%) |
Jan 22, 2007 | 40.61 | 40.91 | 40.33 | 40.56 | 44,551 | +0.00(+0.00%) |
Jan 19, 2007 | 40.33 | 40.69 | 40.19 | 40.56 | 50,350 | +0.11(+0.27%) |
Jan 18, 2007 | 40.92 | 41.19 | 40.30 | 40.45 | 94,927 | -0.55(-1.34%) |
Jan 17, 2007 | 41.18 | 41.66 | 40.92 | 41.00 | 49,078 | -0.40(-0.96%) |
Jan 16, 2007 | 42.36 | 42.36 | 41.18 | 41.39 | 63,637 | -0.70(-1.67%) |
Jan 12, 2007 | 42.23 | 42.52 | 41.44 | 42.09 | 44,527 | -0.24(-0.57%) |
Jan 11, 2007 | 40.99 | 42.60 | 40.93 | 42.34 | 94,823 | +1.41(+3.45%) |
Jan 10, 2007 | 40.51 | 41.13 | 40.51 | 40.92 | 56,385 | +0.27(+0.66%) |
Jan 09, 2007 | 40.57 | 40.79 | 40.19 | 40.65 | 42,935 | +0.31(+0.76%) |
Jan 08, 2007 | 40.25 | 40.75 | 40.10 | 40.35 | 48,135 | +0.04(+0.09%) |
Jan 05, 2007 | 40.50 | 40.76 | 40.10 | 40.31 | 70,001 | -0.43(-1.06%) |
Jan 04, 2007 | 40.35 | 41.25 | 40.35 | 40.74 | 69,580 | +0.33(+0.82%) |
Jan 03, 2007 | 40.90 | 40.91 | 40.10 | 40.41 | 104,402 | -0.09(-0.22%) |
Dec 29, 2006 | 40.71 | 41.04 | 40.43 | 40.50 | 77,887 | -0.14(-0.35%) |
Dec 28, 2006 | 40.73 | 40.91 | 40.53 | 40.65 | 67,500 | -0.20(-0.48%) |
Dec 27, 2006 | 40.82 | 40.94 | 40.46 | 40.84 | 63,988 | +0.20(+0.49%) |
Dec 26, 2006 | 40.24 | 40.97 | 40.17 | 40.65 | 100,877 | +0.25(+0.62%) |
Dec 22, 2006 | 40.44 | 41.19 | 40.17 | 40.39 | 110,137 | -0.13(-0.33%) |
Dec 21, 2006 | 40.88 | 40.88 | 40.21 | 40.53 | 100,261 | -0.18(-0.44%) |
Dec 20, 2006 | 40.82 | 41.26 | 40.50 | 40.71 | 71,146 | +0.03(+0.07%) |
Dec 19, 2006 | 40.69 | 40.97 | 40.41 | 40.68 | 99,925 | -0.06(-0.15%) |
Dec 18, 2006 | 41.10 | 41.10 | 40.31 | 40.74 | 68,912 | -0.26(-0.64%) |
Dec 15, 2006 | 40.99 | 41.19 | 40.57 | 41.01 | 144,875 | +0.12(+0.29%) |
Dec 14, 2006 | 40.78 | 41.17 | 40.64 | 40.89 | 69,407 | +0.11(+0.26%) |
Dec 13, 2006 | 40.78 | 41.00 | 40.14 | 40.78 | 53,792 | +0.15(+0.38%) |
Dec 12, 2006 | 40.38 | 40.74 | 40.12 | 40.63 | 42,861 | +0.19(+0.47%) |
Dec 11, 2006 | 40.78 | 40.82 | 40.18 | 40.44 | 56,238 | -0.49(-1.19%) |
Dec 08, 2006 | 40.58 | 41.11 | 40.39 | 40.92 | 36,972 | +0.12(+0.29%) |
Dec 07, 2006 | 41.56 | 41.56 | 40.75 | 40.81 | 38,013 | -0.64(-1.54%) |
Dec 06, 2006 | 40.99 | 41.64 | 40.99 | 41.45 | 48,226 | +0.32(+0.79%) |
Dec 05, 2006 | 40.83 | 41.45 | 40.61 | 41.12 | 45,648 | +0.52(+1.28%) |
Dec 04, 2006 | 40.54 | 40.98 | 40.20 | 40.60 | 61,383 | +0.14(+0.36%) |
Dec 01, 2006 | 40.31 | 40.46 | 39.41 | 40.46 | 80,251 | +0.18(+0.45%) |
Nov 30, 2006 | 39.45 | 40.77 | 39.25 | 40.28 | 99,439 | +0.74(+1.86%) |
Nov 29, 2006 | 39.70 | 40.12 | 39.24 | 39.54 | 76,144 | +0.14(+0.37%) |
Nov 28, 2006 | 39.77 | 40.35 | 38.70 | 39.40 | 127,045 | -0.65(-1.62%) |
Nov 27, 2006 | 41.94 | 41.94 | 39.69 | 40.04 | 154,029 | -1.94(-4.63%) |
Nov 24, 2006 | 41.81 | 42.25 | 41.81 | 41.99 | 8,635 | -0.14(-0.34%) |
Nov 22, 2006 | 42.39 | 42.58 | 41.82 | 42.13 | 151,182 | -0.31(-0.74%) |
Nov 21, 2006 | 41.86 | 42.56 | 41.86 | 42.44 | 107,869 | +0.22(+0.51%) |
Nov 20, 2006 | 41.12 | 42.32 | 40.97 | 42.23 | 152,918 | +0.94(+2.29%) |
Nov 17, 2006 | 41.01 | 41.29 | 40.58 | 41.28 | 59,852 | +0.28(+0.68%) |
Nov 16, 2006 | 41.31 | 41.31 | 40.30 | 41.01 | 155,796 | -0.18(-0.44%) |
Nov 15, 2006 | 40.55 | 41.26 | 40.34 | 41.19 | 58,247 | +0.50(+1.24%) |
Nov 14, 2006 | 41.29 | 41.29 | 40.23 | 40.68 | 131,421 | -0.48(-1.16%) |
Nov 13, 2006 | 40.43 | 41.31 | 40.37 | 41.16 | 133,572 | +0.67(+1.64%) |
Nov 10, 2006 | 40.37 | 40.91 | 40.13 | 40.49 | 209,191 | +0.04(+0.09%) |
Nov 09, 2006 | 40.81 | 40.86 | 40.28 | 40.46 | 73,296 | -0.40(-0.97%) |
Nov 08, 2006 | 40.23 | 40.85 | 40.19 | 40.85 | 70,135 | +0.34(+0.84%) |
Nov 07, 2006 | 40.01 | 40.61 | 38.98 | 40.51 | 362,863 | -0.65(-1.57%) |
Nov 06, 2006 | 40.46 | 41.34 | 40.38 | 41.16 | 130,623 | +0.80(+1.98%) |
Nov 03, 2006 | 38.61 | 40.67 | 38.46 | 40.36 | 217,340 | +1.96(+5.10%) |
Nov 02, 2006 | 37.32 | 38.57 | 36.42 | 38.40 | 141,718 | +2.55(+7.12%) |
Nov 01, 2006 | 36.56 | 37.00 | 35.72 | 35.84 | 115,180 | -0.94(-2.57%) |
Oct 31, 2006 | 37.73 | 37.94 | 36.31 | 36.79 | 92,811 | -0.88(-2.34%) |
Oct 30, 2006 | 37.94 | 38.24 | 37.10 | 37.67 | 119,991 | -0.53(-1.39%) |
Oct 27, 2006 | 38.59 | 39.33 | 38.07 | 38.20 | 51,781 | -0.63(-1.62%) |
Oct 26, 2006 | 38.23 | 38.98 | 37.36 | 38.83 | 38,089 | +0.76(+1.98%) |
Oct 25, 2006 | 37.93 | 38.61 | 37.46 | 38.07 | 48,834 | -0.03(-0.07%) |
Oct 24, 2006 | 37.92 | 38.10 | 37.71 | 38.10 | 29,034 | -0.05(-0.14%) |
Oct 23, 2006 | 37.49 | 38.62 | 37.30 | 38.16 | 110,036 | +0.65(+1.73%) |
Oct 20, 2006 | 38.21 | 38.31 | 37.39 | 37.51 | 57,137 | -0.58(-1.51%) |
Oct 19, 2006 | 37.38 | 38.20 | 37.38 | 38.08 | 90,082 | +0.50(+1.34%) |
Oct 18, 2006 | 36.96 | 37.71 | 36.50 | 37.58 | 77,649 | +0.76(+2.08%) |
Oct 17, 2006 | 37.09 | 37.23 | 36.54 | 36.82 | 39,801 | -0.65(-1.73%) |
Oct 16, 2006 | 37.09 | 37.57 | 36.75 | 37.46 | 53,845 | +0.52(+1.41%) |
Oct 13, 2006 | 36.93 | 37.04 | 36.61 | 36.94 | 86,812 | -0.08(-0.22%) |
Oct 12, 2006 | 36.82 | 37.02 | 36.64 | 37.02 | 79,476 | +0.31(+0.83%) |
Oct 11, 2006 | 36.41 | 36.86 | 36.23 | 36.72 | 91,509 | +0.22(+0.59%) |
Oct 10, 2006 | 36.37 | 36.80 | 36.37 | 36.50 | 78,343 | -0.04(-0.12%) |
Oct 09, 2006 | 35.84 | 36.86 | 35.77 | 36.55 | 146,987 | +0.63(+1.75%) |
Oct 06, 2006 | 35.22 | 35.93 | 34.60 | 35.92 | 58,178 | +0.43(+1.22%) |
Oct 05, 2006 | 34.00 | 35.55 | 34.00 | 35.49 | 148,032 | +1.42(+4.17%) |
Oct 04, 2006 | 33.42 | 34.13 | 33.34 | 34.06 | 59,923 | +0.62(+1.86%) |
Oct 03, 2006 | 32.67 | 33.75 | 32.67 | 33.44 | 34,533 | +0.68(+2.09%) |
Oct 02, 2006 | 33.05 | 33.18 | 32.65 | 32.76 | 93,580 | -0.41(-1.25%) |
Sep 29, 2006 | 33.44 | 33.44 | 33.10 | 33.17 | 135,907 | -0.17(-0.51%) |
Sep 28, 2006 | 33.42 | 33.62 | 33.25 | 33.35 | 64,962 | -0.09(-0.27%) |
Sep 27, 2006 | 33.26 | 33.46 | 33.23 | 33.44 | 84,922 | -0.08(-0.24%) |
Sep 26, 2006 | 33.32 | 33.61 | 33.11 | 33.52 | 68,888 | +0.25(+0.76%) |
Sep 25, 2006 | 32.83 | 33.27 | 32.66 | 33.26 | 83,495 | +0.35(+1.07%) |
Sep 22, 2006 | 33.09 | 33.09 | 32.73 | 32.91 | 51,879 | -0.30(-0.89%) |
Sep 21, 2006 | 33.97 | 33.97 | 33.10 | 33.21 | 52,533 | -0.51(-1.52%) |
Sep 20, 2006 | 33.55 | 34.01 | 33.31 | 33.72 | 50,596 | +0.51(+1.54%) |
Sep 19, 2006 | 33.25 | 33.55 | 32.59 | 33.21 | 109,011 | -0.13(-0.38%) |
Sep 18, 2006 | 34.63 | 34.63 | 33.03 | 33.34 | 64,751 | -0.86(-2.52%) |
Sep 15, 2006 | 33.75 | 34.78 | 33.67 | 34.20 | 208,218 | +0.69(+2.07%) |
Sep 14, 2006 | 33.41 | 33.67 | 33.12 | 33.51 | 64,014 | -0.05(-0.16%) |
Sep 13, 2006 | 32.81 | 33.58 | 32.81 | 33.56 | 74,308 | +0.32(+0.97%) |
Sep 12, 2006 | 32.91 | 33.53 | 32.80 | 33.24 | 53,864 | +0.43(+1.32%) |
Sep 11, 2006 | 32.75 | 33.01 | 32.69 | 32.81 | 71,546 | -0.18(-0.55%) |
Sep 08, 2006 | 33.15 | 33.36 | 32.93 | 32.99 | 51,394 | +0.04(+0.14%) |
Sep 07, 2006 | 33.47 | 33.70 | 32.84 | 32.94 | 38,040 | -0.74(-2.19%) |
Sep 06, 2006 | 34.24 | 34.57 | 33.38 | 33.68 | 128,316 | -0.82(-2.37%) |
Sep 05, 2006 | 34.51 | 35.11 | 34.26 | 34.50 | 66,852 | -0.10(-0.29%) |
Sep 01, 2006 | 34.51 | 35.21 | 34.50 | 34.60 | 61,021 | +0.20(+0.58%) |
Aug 31, 2006 | 34.33 | 34.92 | 33.97 | 34.40 | 90,829 | +0.22(+0.66%) |
Aug 30, 2006 | 34.32 | 34.42 | 33.81 | 34.17 | 58,843 | -0.03(-0.08%) |
Aug 29, 2006 | 33.48 | 34.22 | 32.94 | 34.20 | 97,020 | +0.93(+2.78%) |
Aug 28, 2006 | 33.14 | 33.49 | 32.81 | 33.27 | 70,705 | +0.25(+0.76%) |
Aug 25, 2006 | 32.73 | 33.38 | 32.73 | 33.02 | 64,463 | +0.21(+0.63%) |
Aug 24, 2006 | 33.02 | 33.86 | 32.81 | 32.81 | 98,135 | -0.27(-0.82%) |
Aug 23, 2006 | 33.66 | 33.74 | 32.80 | 33.08 | 136,311 | -0.57(-1.68%) |
Aug 22, 2006 | 31.92 | 33.79 | 31.72 | 33.65 | 168,277 | +1.80(+5.64%) |
Aug 21, 2006 | 31.62 | 32.11 | 31.39 | 31.85 | 86,647 | +0.30(+0.94%) |
Aug 18, 2006 | 31.92 | 31.92 | 31.38 | 31.56 | 84,956 | -0.15(-0.48%) |
Aug 17, 2006 | 31.83 | 31.87 | 31.10 | 31.71 | 129,752 | +0.59(+1.91%) |
Aug 16, 2006 | 31.06 | 31.16 | 30.66 | 31.12 | 147,640 | +0.05(+0.17%) |
Aug 15, 2006 | 30.78 | 31.09 | 30.39 | 31.06 | 101,016 | +0.31(+0.99%) |
Aug 14, 2006 | 31.58 | 31.58 | 30.63 | 30.76 | 107,541 | -0.31(-0.98%) |
Aug 11, 2006 | 30.39 | 31.26 | 30.00 | 31.06 | 75,052 | +0.66(+2.16%) |
Aug 10, 2006 | 30.14 | 30.77 | 29.66 | 30.41 | 94,466 | +0.13(+0.42%) |
Aug 09, 2006 | 30.57 | 30.92 | 30.14 | 30.28 | 118,499 | +0.06(+0.20%) |
Aug 08, 2006 | 31.20 | 31.89 | 30.16 | 30.22 | 119,178 | -1.03(-3.31%) |
Aug 07, 2006 | 32.10 | 32.50 | 31.05 | 31.25 | 122,459 | -1.23(-3.79%) |
Aug 04, 2006 | 35.04 | 35.49 | 32.10 | 32.48 | 123,314 | -2.35(-6.74%) |
Aug 03, 2006 | 33.27 | 35.32 | 32.10 | 34.83 | 100,800 | +1.12(+3.33%) |
Aug 02, 2006 | 34.20 | 34.20 | 32.79 | 33.70 | 135,736 | -0.27(-0.79%) |
Aug 01, 2006 | 33.67 | 34.24 | 33.33 | 33.97 | 66,293 | -0.07(-0.21%) |
Jul 31, 2006 | 33.79 | 34.22 | 33.48 | 34.05 | 92,081 | -0.14(-0.42%) |
Jul 28, 2006 | 33.26 | 34.31 | 33.26 | 34.19 | 59,680 | +1.04(+3.15%) |
Jul 27, 2006 | 33.68 | 34.34 | 33.07 | 33.15 | 67,587 | -0.48(-1.42%) |
Jul 26, 2006 | 34.47 | 34.86 | 33.22 | 33.62 | 75,230 | -0.98(-2.83%) |
Jul 25, 2006 | 33.97 | 35.10 | 33.87 | 34.60 | 78,074 | +0.47(+1.37%) |
Jul 24, 2006 | 32.96 | 34.22 | 32.89 | 34.14 | 86,120 | +1.18(+3.57%) |
Jul 21, 2006 | 34.20 | 34.60 | 32.78 | 32.96 | 87,536 | -1.46(-4.23%) |
Jul 20, 2006 | 35.92 | 35.92 | 34.33 | 34.42 | 101,560 | -1.53(-4.25%) |
Jul 19, 2006 | 32.66 | 36.56 | 32.66 | 35.94 | 179,361 | +3.18(+9.71%) |
Jul 18, 2006 | 34.16 | 34.32 | 31.94 | 32.76 | 173,744 | -1.39(-4.08%) |
Jul 17, 2006 | 34.12 | 34.42 | 33.71 | 34.15 | 100,376 | -0.25(-0.73%) |
Jul 14, 2006 | 34.71 | 34.71 | 33.87 | 34.41 | 78,459 | -0.43(-1.24%) |
Jul 13, 2006 | 35.61 | 35.71 | 34.42 | 34.84 | 65,181 | -0.73(-2.05%) |
Jul 12, 2006 | 36.67 | 36.81 | 35.53 | 35.57 | 67,222 | -1.29(-3.51%) |
Jul 11, 2006 | 36.80 | 36.86 | 36.15 | 36.86 | 81,460 | -0.01(-0.02%) |
Jul 10, 2006 | 37.28 | 37.29 | 36.67 | 36.87 | 73,082 | -0.57(-1.51%) |
Jul 07, 2006 | 37.91 | 37.96 | 37.14 | 37.44 | 58,032 | -0.67(-1.77%) |
Jul 06, 2006 | 37.09 | 38.15 | 37.04 | 38.11 | 94,665 | +1.11(+3.01%) |
Jul 05, 2006 | 38.25 | 38.25 | 36.89 | 37.00 | 89,821 | -1.45(-3.77%) |
Jul 03, 2006 | 36.71 | 38.44 | 36.71 | 38.44 | 65,448 | +1.15(+3.09%) |
Jun 30, 2006 | 36.57 | 37.75 | 35.76 | 37.29 | 695,377 | +0.51(+1.39%) |
Jun 29, 2006 | 34.79 | 37.06 | 34.77 | 36.78 | 161,282 | +2.22(+6.43%) |
Jun 28, 2006 | 34.57 | 35.02 | 34.31 | 34.56 | 55,754 | +0.17(+0.50%) |
Jun 27, 2006 | 34.52 | 35.03 | 34.18 | 34.39 | 67,901 | -0.05(-0.13%) |
Jun 26, 2006 | 33.63 | 34.45 | 33.21 | 34.43 | 212,448 | +0.90(+2.68%) |
Jun 23, 2006 | 32.37 | 33.62 | 32.08 | 33.53 | 270,775 | +1.14(+3.52%) |
Jun 22, 2006 | 32.25 | 32.51 | 32.10 | 32.39 | 104,144 | +0.14(+0.45%) |
Jun 21, 2006 | 33.17 | 33.17 | 32.06 | 32.25 | 312,605 | -0.84(-2.53%) |
Jun 20, 2006 | 33.71 | 33.78 | 33.07 | 33.08 | 120,008 | -0.66(-1.95%) |
Jun 19, 2006 | 34.12 | 34.89 | 33.49 | 33.74 | 110,448 | -0.38(-1.11%) |
Jun 16, 2006 | 34.99 | 35.02 | 33.45 | 34.12 | 281,644 | -0.87(-2.49%) |
Jun 15, 2006 | 35.02 | 35.27 | 34.70 | 34.99 | 149,596 | +0.13(+0.39%) |
Jun 14, 2006 | 35.26 | 35.57 | 34.16 | 34.86 | 205,001 | -0.57(-1.60%) |
Jun 13, 2006 | 36.70 | 36.74 | 35.13 | 35.42 | 208,743 | -1.40(-3.81%) |
Jun 12, 2006 | 38.10 | 38.35 | 36.77 | 36.82 | 200,347 | -1.40(-3.67%) |
Jun 09, 2006 | 38.96 | 39.54 | 38.03 | 38.23 | 86,101 | -0.70(-1.80%) |
Jun 08, 2006 | 37.53 | 39.42 | 37.53 | 38.93 | 170,295 | +1.35(+3.59%) |
Jun 07, 2006 | 38.30 | 38.33 | 37.20 | 37.58 | 169,627 | -0.64(-1.67%) |
Jun 06, 2006 | 37.35 | 38.41 | 37.35 | 38.22 | 54,434 | +0.65(+1.72%) |
Jun 05, 2006 | 39.06 | 39.54 | 37.21 | 37.57 | 159,407 | -1.83(-4.65%) |
Jun 02, 2006 | 38.73 | 40.01 | 38.58 | 39.41 | 122,034 | +0.97(+2.53%) |
Jun 01, 2006 | 37.86 | 38.63 | 37.86 | 38.43 | 83,878 | +0.50(+1.33%) |
May 31, 2006 | 37.45 | 38.43 | 36.97 | 37.93 | 151,156 | +0.45(+1.20%) |
May 30, 2006 | 38.07 | 39.25 | 37.46 | 37.48 | 184,251 | -0.52(-1.37%) |
May 26, 2006 | 38.60 | 39.34 | 37.84 | 38.00 | 70,719 | -0.66(-1.70%) |
May 25, 2006 | 37.69 | 38.81 | 37.60 | 38.66 | 52,344 | +0.23(+0.61%) |
May 24, 2006 | 38.86 | 39.96 | 37.30 | 38.42 | 113,657 | -0.54(-1.38%) |
May 23, 2006 | 39.97 | 40.91 | 38.83 | 38.96 | 95,608 | -1.02(-2.54%) |
May 22, 2006 | 42.16 | 42.20 | 39.56 | 39.98 | 123,621 | -2.18(-5.18%) |
May 19, 2006 | 41.17 | 42.43 | 40.86 | 42.16 | 156,536 | +1.12(+2.74%) |
May 18, 2006 | 41.76 | 42.43 | 41.00 | 41.04 | 135,863 | -0.51(-1.23%) |
May 17, 2006 | 40.85 | 41.90 | 39.94 | 41.55 | 214,677 | +0.68(+1.67%) |
May 16, 2006 | 41.15 | 41.55 | 40.41 | 40.87 | 138,574 | +0.23(+0.58%) |
May 15, 2006 | 39.72 | 41.36 | 39.33 | 40.64 | 209,416 | +0.66(+1.64%) |
May 12, 2006 | 39.85 | 40.22 | 39.45 | 39.98 | 52,300 | -0.19(-0.47%) |
May 11, 2006 | 40.37 | 40.45 | 39.52 | 40.17 | 99,108 | -0.31(-0.76%) |
May 10, 2006 | 39.94 | 40.58 | 38.53 | 40.47 | 76,485 | +0.47(+1.17%) |
May 09, 2006 | 41.01 | 41.04 | 39.28 | 40.01 | 151,502 | -2.09(-4.96%) |
May 08, 2006 | 41.23 | 42.76 | 41.02 | 42.09 | 68,105 | +0.63(+1.52%) |
May 05, 2006 | 40.95 | 41.76 | 40.46 | 41.46 | 62,154 | +0.76(+1.86%) |
May 04, 2006 | 38.66 | 41.45 | 38.66 | 40.71 | 134,783 | +2.27(+5.92%) |
May 03, 2006 | 37.85 | 39.01 | 37.55 | 38.43 | 97,906 | +0.70(+1.86%) |
May 02, 2006 | 37.04 | 37.89 | 37.02 | 37.73 | 43,629 | +0.74(+1.99%) |