Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.13 | 30.32 | 28.90 | 28.90 | 280,107 | -0.02(-0.06%) |
Apr 27, 2007 | 29.37 | 29.37 | 28.53 | 28.92 | 75,297 | -0.45(-1.53%) |
Apr 26, 2007 | 28.19 | 29.45 | 28.09 | 29.37 | 147,806 | +1.17(+4.17%) |
Apr 25, 2007 | 28.18 | 28.31 | 28.01 | 28.19 | 148,252 | +0.11(+0.38%) |
Apr 24, 2007 | 28.44 | 28.44 | 27.87 | 28.09 | 113,113 | -0.75(-2.61%) |
Apr 23, 2007 | 28.28 | 29.72 | 28.15 | 28.84 | 223,885 | +0.42(+1.48%) |
Apr 20, 2007 | 28.60 | 28.60 | 28.06 | 28.42 | 98,723 | +0.18(+0.63%) |
Apr 19, 2007 | 28.01 | 28.25 | 27.95 | 28.24 | 111,886 | +0.28(+0.99%) |
Apr 18, 2007 | 27.97 | 28.06 | 27.86 | 27.96 | 65,481 | +0.08(+0.29%) |
Apr 17, 2007 | 27.95 | 28.10 | 27.77 | 27.88 | 40,381 | -0.08(-0.29%) |
Apr 16, 2007 | 27.97 | 28.08 | 27.76 | 27.96 | 92,922 | +0.20(+0.71%) |
Apr 13, 2007 | 27.32 | 27.76 | 27.23 | 27.76 | 29,895 | +0.39(+1.41%) |
Apr 12, 2007 | 27.24 | 27.42 | 27.01 | 27.38 | 39,935 | +0.03(+0.10%) |
Apr 11, 2007 | 27.29 | 27.49 | 27.24 | 27.35 | 90,134 | +0.10(+0.36%) |
Apr 10, 2007 | 26.95 | 27.43 | 26.95 | 27.25 | 67,600 | +0.22(+0.80%) |
Apr 09, 2007 | 27.05 | 27.23 | 26.89 | 27.04 | 89,130 | +0.02(+0.07%) |
Apr 05, 2007 | 27.39 | 27.39 | 26.67 | 27.02 | 306,433 | -0.32(-1.18%) |
Apr 04, 2007 | 27.59 | 27.93 | 27.29 | 27.34 | 57,003 | -0.35(-1.26%) |
Apr 03, 2007 | 27.35 | 28.14 | 27.35 | 27.69 | 86,229 | +0.40(+1.48%) |
Apr 02, 2007 | 27.81 | 27.81 | 27.21 | 27.29 | 72,062 | -0.54(-1.93%) |
Mar 30, 2007 | 27.92 | 27.97 | 27.79 | 27.83 | 86,675 | -0.09(-0.32%) |
Mar 29, 2007 | 27.97 | 28.25 | 27.76 | 27.92 | 49,417 | +0.04(+0.13%) |
Mar 28, 2007 | 28.55 | 28.73 | 27.68 | 27.88 | 119,806 | -0.67(-2.35%) |
Mar 27, 2007 | 29.75 | 29.76 | 28.45 | 28.55 | 211,837 | -1.24(-4.15%) |
Mar 26, 2007 | 29.74 | 29.80 | 29.32 | 29.79 | 106,866 | -0.03(-0.09%) |
Mar 23, 2007 | 29.73 | 30.09 | 29.35 | 29.82 | 92,811 | +0.20(+0.67%) |
Mar 22, 2007 | 29.49 | 29.73 | 29.13 | 29.62 | 155,280 | +0.30(+1.01%) |
Mar 21, 2007 | 28.65 | 29.54 | 28.47 | 29.32 | 51,313 | +0.74(+2.60%) |
Mar 20, 2007 | 28.35 | 28.63 | 28.24 | 28.58 | 21,752 | +0.14(+0.50%) |
Mar 19, 2007 | 27.88 | 28.61 | 27.52 | 28.44 | 85,002 | +0.59(+2.12%) |
Mar 16, 2007 | 28.45 | 28.45 | 27.74 | 27.84 | 136,762 | -0.60(-2.11%) |
Mar 15, 2007 | 28.44 | 28.50 | 28.06 | 28.44 | 43,505 | +0.15(+0.54%) |
Mar 14, 2007 | 27.83 | 28.69 | 27.23 | 28.29 | 102,739 | +0.40(+1.45%) |
Mar 13, 2007 | 28.64 | 28.57 | 27.52 | 27.89 | 195,885 | -0.75(-2.63%) |
Mar 12, 2007 | 28.16 | 28.68 | 28.01 | 28.64 | 67,377 | +0.48(+1.72%) |
Mar 09, 2007 | 28.68 | 28.76 | 28.03 | 28.16 | 36,477 | -0.30(-1.07%) |
Mar 08, 2007 | 28.73 | 28.99 | 28.38 | 28.46 | 74,293 | -0.09(-0.31%) |
Mar 07, 2007 | 28.70 | 28.78 | 28.37 | 28.55 | 105,193 | -0.18(-0.62%) |
Mar 06, 2007 | 28.28 | 29.22 | 28.21 | 28.73 | 279,995 | +0.62(+2.20%) |
Mar 05, 2007 | 29.22 | 29.63 | 28.02 | 28.11 | 287,915 | -1.29(-4.39%) |
Mar 02, 2007 | 29.46 | 29.98 | 29.28 | 29.40 | 127,392 | -0.05(-0.18%) |
Mar 01, 2007 | 30.07 | 30.07 | 29.34 | 29.46 | 163,535 | -0.54(-1.79%) |
Feb 28, 2007 | 29.58 | 30.23 | 29.20 | 30.00 | 208,044 | +0.41(+1.39%) |
Feb 27, 2007 | 29.88 | 30.34 | 29.56 | 29.58 | 203,694 | -0.74(-2.45%) |
Feb 26, 2007 | 30.86 | 31.14 | 30.25 | 30.33 | 159,965 | -0.41(-1.34%) |
Feb 23, 2007 | 31.22 | 31.33 | 30.67 | 30.74 | 219,311 | -0.44(-1.41%) |
Feb 22, 2007 | 30.76 | 31.51 | 30.42 | 31.18 | 165,208 | +0.40(+1.31%) |
Feb 21, 2007 | 30.85 | 30.93 | 30.64 | 30.77 | 42,612 | -0.04(-0.15%) |
Feb 20, 2007 | 30.12 | 30.97 | 30.12 | 30.82 | 55,664 | +0.55(+1.81%) |
Feb 16, 2007 | 30.28 | 30.34 | 30.03 | 30.27 | 34,023 | -0.01(-0.03%) |
Feb 15, 2007 | 30.39 | 30.59 | 30.03 | 30.28 | 48,525 | -0.06(-0.21%) |
Feb 14, 2007 | 30.86 | 30.93 | 30.30 | 30.34 | 53,991 | -0.36(-1.17%) |
Feb 13, 2007 | 30.88 | 30.88 | 30.52 | 30.70 | 85,672 | +0.00(+0.00%) |
Feb 12, 2007 | 30.97 | 30.97 | 30.49 | 30.70 | 107,479 | -0.19(-0.61%) |
Feb 09, 2007 | 31.18 | 31.18 | 30.60 | 30.89 | 80,094 | -0.29(-0.92%) |
Feb 08, 2007 | 31.09 | 31.27 | 30.99 | 31.18 | 135,424 | +0.00(+0.00%) |
Feb 07, 2007 | 31.07 | 31.20 | 30.95 | 31.18 | 49,194 | +0.09(+0.29%) |
Feb 06, 2007 | 31.02 | 31.18 | 30.73 | 31.09 | 48,636 | +0.20(+0.64%) |
Feb 05, 2007 | 31.26 | 31.26 | 30.63 | 30.89 | 47,967 | -0.34(-1.09%) |
Feb 02, 2007 | 30.95 | 31.33 | 30.60 | 31.23 | 157,623 | +0.31(+1.01%) |
Feb 01, 2007 | 30.21 | 30.94 | 30.10 | 30.92 | 59,234 | +0.80(+2.65%) |
Jan 31, 2007 | 30.12 | 30.27 | 29.83 | 30.12 | 42,501 | -0.06(-0.21%) |
Jan 30, 2007 | 30.00 | 30.18 | 29.85 | 30.18 | 53,991 | +0.18(+0.60%) |
Jan 29, 2007 | 30.36 | 30.37 | 29.77 | 30.00 | 76,970 | -0.36(-1.18%) |
Jan 26, 2007 | 30.25 | 30.58 | 29.81 | 30.36 | 85,225 | +0.27(+0.89%) |
Jan 25, 2007 | 31.11 | 31.12 | 29.94 | 30.09 | 147,583 | -0.92(-2.98%) |
Jan 24, 2007 | 31.60 | 32.17 | 30.52 | 31.02 | 223,996 | -0.18(-0.57%) |
Jan 23, 2007 | 31.12 | 31.30 | 30.80 | 31.20 | 111,886 | +0.08(+0.26%) |
Jan 22, 2007 | 31.60 | 31.61 | 30.71 | 31.12 | 72,062 | -0.53(-1.67%) |
Jan 19, 2007 | 30.06 | 31.69 | 30.03 | 31.64 | 257,573 | +1.59(+5.28%) |
Jan 18, 2007 | 30.25 | 30.44 | 29.91 | 30.06 | 71,616 | -0.17(-0.56%) |
Jan 17, 2007 | 30.25 | 30.57 | 30.07 | 30.23 | 64,923 | -0.07(-0.24%) |
Jan 16, 2007 | 31.02 | 31.12 | 30.25 | 30.30 | 76,190 | -0.57(-1.86%) |
Jan 12, 2007 | 31.31 | 31.42 | 30.78 | 30.87 | 39,935 | -0.53(-1.68%) |
Jan 11, 2007 | 30.44 | 31.53 | 30.44 | 31.40 | 61,465 | +0.91(+2.97%) |
Jan 10, 2007 | 30.43 | 30.54 | 30.26 | 30.50 | 47,521 | +0.07(+0.24%) |
Jan 09, 2007 | 30.99 | 31.10 | 30.39 | 30.43 | 71,058 | -0.66(-2.13%) |
Jan 08, 2007 | 30.48 | 31.25 | 30.34 | 31.09 | 226,785 | +1.19(+3.99%) |
Jan 05, 2007 | 31.09 | 31.11 | 29.58 | 29.90 | 123,599 | -1.28(-4.11%) |
Jan 04, 2007 | 30.79 | 31.49 | 30.48 | 31.18 | 136,539 | +0.39(+1.28%) |
Jan 03, 2007 | 31.30 | 31.52 | 30.60 | 30.78 | 78,755 | -0.39(-1.24%) |
Dec 29, 2006 | 31.74 | 31.74 | 31.12 | 31.17 | 33,130 | -0.65(-2.03%) |
Dec 28, 2006 | 32.05 | 32.17 | 31.61 | 31.81 | 38,262 | -0.32(-1.00%) |
Dec 27, 2006 | 31.55 | 32.15 | 31.55 | 32.14 | 117,241 | +0.77(+2.46%) |
Dec 26, 2006 | 31.11 | 31.38 | 31.11 | 31.37 | 30,119 | +0.25(+0.81%) |
Dec 22, 2006 | 31.21 | 31.30 | 31.11 | 31.12 | 29,226 | +0.00(+0.00%) |
Dec 21, 2006 | 31.38 | 31.54 | 31.11 | 31.12 | 43,393 | -0.34(-1.08%) |
Dec 20, 2006 | 31.38 | 31.64 | 31.28 | 31.46 | 67,377 | +0.14(+0.46%) |
Dec 19, 2006 | 31.11 | 31.46 | 31.02 | 31.31 | 49,194 | +0.09(+0.29%) |
Dec 18, 2006 | 32.14 | 32.19 | 31.15 | 31.22 | 52,429 | -0.82(-2.57%) |
Dec 15, 2006 | 32.03 | 32.26 | 31.77 | 32.05 | 122,595 | +0.02(+0.06%) |
Dec 14, 2006 | 31.82 | 32.16 | 31.73 | 32.03 | 39,824 | +0.22(+0.68%) |
Dec 13, 2006 | 31.78 | 31.88 | 31.61 | 31.81 | 24,653 | +0.24(+0.77%) |
Dec 12, 2006 | 31.38 | 32.12 | 31.33 | 31.57 | 80,875 | +0.29(+0.92%) |
Dec 11, 2006 | 31.05 | 31.47 | 30.96 | 31.29 | 38,150 | +0.18(+0.58%) |
Dec 08, 2006 | 31.22 | 31.38 | 31.11 | 31.11 | 19,633 | -0.14(-0.46%) |
Dec 07, 2006 | 31.47 | 31.55 | 31.21 | 31.25 | 43,282 | -0.25(-0.80%) |
Dec 06, 2006 | 32.08 | 32.10 | 31.50 | 31.50 | 58,007 | -0.67(-2.09%) |
Dec 05, 2006 | 32.02 | 32.22 | 31.81 | 32.17 | 67,489 | +0.24(+0.76%) |
Dec 04, 2006 | 31.38 | 32.07 | 31.31 | 31.93 | 70,947 | +0.82(+2.65%) |
Dec 01, 2006 | 31.26 | 31.43 | 30.77 | 31.11 | 94,707 | -0.08(-0.26%) |
Nov 30, 2006 | 31.72 | 31.74 | 31.19 | 31.19 | 206,148 | -0.54(-1.70%) |
Nov 29, 2006 | 31.61 | 31.87 | 31.44 | 31.73 | 121,814 | +0.23(+0.74%) |
Nov 28, 2006 | 31.90 | 31.91 | 31.05 | 31.49 | 136,985 | -0.47(-1.46%) |
Nov 27, 2006 | 33.08 | 33.08 | 31.95 | 31.96 | 164,093 | -1.19(-3.60%) |
Nov 24, 2006 | 33.11 | 33.32 | 33.01 | 33.15 | 48,859 | -0.03(-0.08%) |
Nov 22, 2006 | 32.99 | 33.20 | 32.96 | 33.18 | 97,719 | +0.26(+0.79%) |
Nov 21, 2006 | 32.42 | 32.94 | 32.42 | 32.92 | 74,182 | +0.49(+1.52%) |
Nov 20, 2006 | 32.27 | 32.65 | 32.21 | 32.42 | 53,433 | +0.12(+0.36%) |
Nov 17, 2006 | 32.23 | 32.42 | 32.08 | 32.31 | 80,317 | +0.09(+0.28%) |
Nov 16, 2006 | 31.96 | 32.26 | 31.87 | 32.22 | 70,166 | +0.39(+1.21%) |
Nov 15, 2006 | 31.51 | 31.90 | 31.51 | 31.83 | 83,552 | +0.46(+1.46%) |
Nov 14, 2006 | 30.65 | 31.38 | 30.65 | 31.38 | 123,711 | +0.83(+2.73%) |
Nov 13, 2006 | 30.61 | 30.61 | 30.48 | 30.54 | 64,923 | -0.11(-0.35%) |
Nov 10, 2006 | 30.51 | 30.66 | 30.33 | 30.65 | 42,724 | +0.07(+0.23%) |
Nov 09, 2006 | 31.51 | 31.51 | 30.22 | 30.58 | 123,711 | -0.98(-3.10%) |
Nov 08, 2006 | 31.24 | 31.55 | 30.96 | 31.55 | 42,724 | +0.30(+0.95%) |
Nov 07, 2006 | 31.38 | 31.71 | 31.15 | 31.26 | 112,109 | -0.23(-0.74%) |
Nov 06, 2006 | 30.84 | 31.65 | 30.65 | 31.49 | 124,492 | +0.74(+2.42%) |
Nov 03, 2006 | 30.08 | 30.75 | 30.07 | 30.75 | 51,313 | +0.67(+2.24%) |
Nov 02, 2006 | 29.59 | 30.15 | 29.39 | 30.08 | 88,460 | +0.42(+1.42%) |
Nov 01, 2006 | 30.45 | 30.51 | 29.62 | 29.65 | 83,887 | -0.81(-2.65%) |
Oct 31, 2006 | 30.57 | 30.61 | 30.30 | 30.46 | 95,153 | +0.05(+0.18%) |
Oct 30, 2006 | 30.09 | 30.41 | 29.94 | 30.41 | 77,082 | +0.31(+1.04%) |
Oct 27, 2006 | 30.17 | 30.21 | 29.88 | 30.09 | 88,795 | +0.02(+0.06%) |
Oct 26, 2006 | 29.63 | 30.11 | 29.54 | 30.08 | 103,408 | +0.83(+2.85%) |
Oct 25, 2006 | 28.91 | 29.34 | 28.89 | 29.24 | 90,803 | +0.37(+1.27%) |
Oct 24, 2006 | 28.48 | 29.12 | 28.42 | 28.87 | 149,145 | +0.24(+0.85%) |
Oct 23, 2006 | 29.54 | 29.62 | 28.33 | 28.63 | 208,602 | -0.77(-2.62%) |
Oct 20, 2006 | 29.36 | 29.58 | 28.94 | 29.40 | 121,591 | +0.56(+1.93%) |
Oct 19, 2006 | 29.13 | 29.14 | 28.69 | 28.85 | 234,705 | -0.32(-1.11%) |
Oct 18, 2006 | 29.57 | 29.58 | 28.28 | 29.17 | 349,046 | -0.76(-2.55%) |
Oct 17, 2006 | 30.08 | 30.08 | 29.58 | 29.93 | 88,683 | -0.24(-0.80%) |
Oct 16, 2006 | 30.63 | 30.68 | 30.04 | 30.17 | 100,619 | -0.55(-1.78%) |
Oct 13, 2006 | 30.57 | 30.72 | 30.24 | 30.72 | 109,878 | +0.23(+0.76%) |
Oct 12, 2006 | 29.91 | 30.60 | 29.91 | 30.49 | 88,237 | +0.68(+2.29%) |
Oct 11, 2006 | 29.85 | 30.12 | 29.59 | 29.81 | 60,238 | -0.04(-0.12%) |
Oct 10, 2006 | 29.72 | 30.01 | 29.72 | 29.84 | 38,039 | -0.16(-0.54%) |
Oct 09, 2006 | 29.53 | 30.08 | 29.32 | 30.00 | 61,465 | +0.36(+1.21%) |
Oct 06, 2006 | 29.94 | 30.19 | 29.49 | 29.65 | 90,022 | -0.39(-1.28%) |
Oct 05, 2006 | 29.17 | 30.08 | 29.03 | 30.03 | 139,551 | +0.55(+1.85%) |
Oct 04, 2006 | 28.69 | 29.75 | 28.19 | 29.48 | 206,929 | +0.62(+2.14%) |
Oct 03, 2006 | 28.38 | 29.02 | 28.23 | 28.87 | 208,044 | +0.39(+1.39%) |
Oct 02, 2006 | 29.22 | 29.22 | 28.28 | 28.47 | 333,094 | -1.02(-3.47%) |
Sep 29, 2006 | 29.35 | 29.69 | 29.20 | 29.49 | 329,190 | -0.99(-3.24%) |
Sep 28, 2006 | 30.95 | 30.97 | 30.40 | 30.48 | 74,293 | -0.51(-1.65%) |
Sep 27, 2006 | 30.99 | 31.29 | 30.72 | 30.99 | 63,250 | +0.00(+0.00%) |
Sep 26, 2006 | 31.29 | 31.29 | 30.69 | 30.99 | 184,284 | -0.25(-0.80%) |
Sep 25, 2006 | 31.33 | 31.80 | 30.91 | 31.24 | 130,627 | -0.37(-1.16%) |
Sep 22, 2006 | 32.38 | 32.47 | 31.39 | 31.61 | 119,695 | -0.77(-2.38%) |
Sep 21, 2006 | 33.84 | 33.85 | 32.37 | 32.38 | 117,018 | -1.55(-4.57%) |
Sep 20, 2006 | 33.64 | 34.41 | 33.56 | 33.93 | 75,186 | +0.34(+1.01%) |
Sep 19, 2006 | 34.10 | 34.20 | 33.48 | 33.59 | 82,102 | -0.42(-1.24%) |
Sep 18, 2006 | 33.95 | 34.24 | 33.77 | 34.01 | 94,038 | +0.18(+0.53%) |
Sep 15, 2006 | 34.24 | 34.51 | 33.73 | 33.83 | 138,547 | -0.22(-0.66%) |
Sep 14, 2006 | 33.99 | 34.06 | 33.52 | 34.06 | 125,496 | +0.06(+0.18%) |
Sep 13, 2006 | 33.13 | 34.03 | 32.99 | 33.99 | 60,572 | +0.95(+2.88%) |
Sep 12, 2006 | 32.90 | 33.04 | 32.76 | 33.04 | 127,057 | +0.21(+0.63%) |
Sep 11, 2006 | 33.06 | 33.06 | 32.72 | 32.84 | 89,241 | -0.25(-0.76%) |
Sep 08, 2006 | 33.26 | 33.34 | 33.02 | 33.09 | 23,314 | -0.08(-0.24%) |
Sep 07, 2006 | 33.57 | 33.63 | 33.08 | 33.17 | 88,460 | -0.47(-1.39%) |
Sep 06, 2006 | 34.23 | 34.23 | 33.39 | 33.63 | 91,807 | -0.66(-1.93%) |
Sep 05, 2006 | 33.63 | 34.30 | 33.58 | 34.30 | 90,134 | +0.78(+2.33%) |
Sep 01, 2006 | 33.21 | 33.55 | 33.00 | 33.52 | 52,875 | +0.43(+1.30%) |
Aug 31, 2006 | 33.15 | 33.44 | 32.94 | 33.09 | 74,405 | -0.10(-0.30%) |
Aug 30, 2006 | 32.63 | 33.40 | 32.63 | 33.19 | 49,529 | +0.63(+1.93%) |
Aug 29, 2006 | 32.74 | 32.83 | 32.18 | 32.56 | 85,002 | -0.09(-0.27%) |
Aug 28, 2006 | 32.29 | 32.81 | 32.27 | 32.65 | 82,660 | +0.45(+1.39%) |
Aug 25, 2006 | 32.25 | 32.43 | 32.09 | 32.20 | 108,986 | -0.04(-0.14%) |
Aug 24, 2006 | 32.72 | 32.81 | 32.07 | 32.24 | 50,533 | -0.43(-1.32%) |
Aug 23, 2006 | 33.53 | 33.72 | 32.59 | 32.68 | 36,031 | -0.94(-2.80%) |
Aug 22, 2006 | 33.79 | 33.79 | 33.47 | 33.62 | 78,532 | -0.17(-0.50%) |
Aug 21, 2006 | 33.95 | 34.83 | 33.64 | 33.79 | 151,376 | -0.18(-0.53%) |
Aug 18, 2006 | 34.00 | 34.06 | 33.66 | 33.97 | 54,214 | +0.04(+0.11%) |
Aug 17, 2006 | 33.57 | 34.06 | 33.17 | 33.93 | 174,579 | +0.45(+1.34%) |
Aug 16, 2006 | 33.03 | 33.57 | 33.03 | 33.48 | 75,855 | +0.59(+1.80%) |
Aug 15, 2006 | 31.56 | 32.90 | 31.47 | 32.89 | 273,302 | +0.82(+2.57%) |
Aug 14, 2006 | 31.42 | 32.32 | 31.38 | 32.07 | 60,572 | +0.77(+2.46%) |
Aug 11, 2006 | 31.24 | 31.40 | 31.10 | 31.29 | 80,652 | -0.04(-0.14%) |
Aug 10, 2006 | 31.64 | 31.64 | 31.08 | 31.34 | 115,791 | -0.41(-1.30%) |
Aug 09, 2006 | 33.14 | 33.19 | 31.53 | 31.75 | 110,101 | -1.39(-4.19%) |
Aug 08, 2006 | 33.12 | 33.54 | 33.09 | 33.14 | 90,245 | -0.13(-0.38%) |
Aug 07, 2006 | 33.75 | 33.75 | 33.11 | 33.27 | 65,927 | -0.48(-1.43%) |
Aug 04, 2006 | 33.85 | 33.96 | 33.39 | 33.75 | 87,791 | -0.01(-0.03%) |
Aug 03, 2006 | 33.52 | 33.83 | 33.09 | 33.76 | 83,887 | +0.15(+0.45%) |
Aug 02, 2006 | 32.70 | 33.63 | 32.69 | 33.61 | 102,181 | +0.91(+2.77%) |
Aug 01, 2006 | 33.80 | 33.80 | 32.55 | 32.70 | 249,430 | -1.24(-3.65%) |
Jul 31, 2006 | 33.89 | 34.24 | 33.80 | 33.94 | 114,563 | -0.49(-1.43%) |
Jul 28, 2006 | 33.83 | 35.05 | 33.83 | 34.43 | 98,723 | +0.69(+2.05%) |
Jul 27, 2006 | 34.15 | 34.27 | 33.49 | 33.74 | 100,062 | -0.32(-0.95%) |
Jul 26, 2006 | 33.80 | 34.10 | 33.48 | 34.06 | 129,177 | +0.18(+0.53%) |
Jul 25, 2006 | 33.44 | 34.29 | 33.43 | 33.89 | 137,878 | +0.48(+1.45%) |
Jul 24, 2006 | 32.05 | 33.61 | 32.05 | 33.40 | 217,080 | +0.53(+1.61%) |
Jul 21, 2006 | 32.35 | 33.76 | 32.35 | 32.87 | 202,132 | +0.52(+1.61%) |
Jul 20, 2006 | 32.00 | 33.37 | 32.00 | 32.35 | 214,514 | +0.52(+1.63%) |
Jul 19, 2006 | 29.99 | 32.35 | 29.99 | 31.83 | 265,940 | +2.01(+6.73%) |
Jul 18, 2006 | 30.30 | 30.47 | 29.78 | 29.82 | 111,886 | -0.39(-1.28%) |
Jul 17, 2006 | 30.03 | 30.40 | 29.85 | 30.21 | 87,568 | +0.17(+0.57%) |
Jul 14, 2006 | 30.32 | 30.38 | 29.92 | 30.04 | 125,942 | -0.17(-0.56%) |
Jul 13, 2006 | 30.48 | 30.49 | 29.99 | 30.21 | 83,887 | -0.27(-0.88%) |
Jul 12, 2006 | 30.86 | 30.93 | 30.48 | 30.48 | 37,704 | -0.42(-1.36%) |
Jul 11, 2006 | 30.97 | 31.03 | 30.57 | 30.90 | 39,154 | -0.21(-0.66%) |
Jul 10, 2006 | 30.59 | 31.28 | 30.59 | 31.11 | 55,329 | +0.55(+1.79%) |
Jul 07, 2006 | 30.48 | 30.90 | 30.48 | 30.56 | 48,190 | +0.04(+0.12%) |
Jul 06, 2006 | 32.41 | 32.41 | 30.40 | 30.52 | 55,552 | -0.37(-1.19%) |
Jul 05, 2006 | 31.42 | 31.43 | 30.73 | 30.89 | 91,584 | -0.47(-1.49%) |
Jul 03, 2006 | 31.29 | 31.51 | 31.20 | 31.36 | 63,584 | +0.18(+0.57%) |
Jun 30, 2006 | 30.75 | 31.51 | 30.75 | 31.18 | 530,207 | +0.48(+1.55%) |
Jun 29, 2006 | 29.99 | 31.20 | 29.99 | 30.70 | 166,658 | +0.86(+2.88%) |
Jun 28, 2006 | 29.54 | 29.84 | 29.47 | 29.84 | 73,401 | +0.30(+1.03%) |
Jun 27, 2006 | 29.27 | 29.76 | 29.15 | 29.54 | 147,137 | +0.22(+0.76%) |
Jun 26, 2006 | 29.81 | 30.00 | 29.30 | 29.31 | 71,281 | -0.40(-1.36%) |
Jun 23, 2006 | 30.85 | 30.85 | 29.19 | 29.72 | 174,132 | -1.08(-3.52%) |
Jun 22, 2006 | 30.73 | 30.89 | 30.48 | 30.80 | 37,146 | +0.07(+0.23%) |
Jun 21, 2006 | 29.99 | 30.75 | 29.89 | 30.73 | 61,576 | +0.85(+2.85%) |
Jun 20, 2006 | 30.04 | 30.09 | 29.68 | 29.88 | 69,720 | -0.30(-1.01%) |
Jun 19, 2006 | 29.75 | 30.51 | 29.67 | 30.18 | 65,146 | +0.61(+2.06%) |
Jun 16, 2006 | 28.42 | 30.48 | 28.33 | 29.57 | 152,157 | +1.16(+4.07%) |
Jun 15, 2006 | 28.60 | 28.60 | 28.01 | 28.42 | 94,038 | -0.14(-0.50%) |
Jun 14, 2006 | 28.60 | 28.77 | 26.85 | 28.56 | 200,570 | -0.36(-1.24%) |
Jun 13, 2006 | 30.69 | 30.69 | 28.84 | 28.92 | 103,966 | -1.82(-5.92%) |
Jun 12, 2006 | 31.42 | 31.63 | 30.62 | 30.74 | 68,492 | -0.77(-2.45%) |
Jun 09, 2006 | 31.63 | 31.76 | 31.50 | 31.51 | 21,194 | -0.04(-0.14%) |
Jun 08, 2006 | 31.08 | 31.98 | 30.81 | 31.55 | 34,915 | +0.43(+1.38%) |
Jun 07, 2006 | 30.98 | 31.24 | 30.93 | 31.12 | 24,095 | -0.08(-0.26%) |
Jun 06, 2006 | 31.69 | 31.69 | 31.11 | 31.21 | 25,880 | -0.48(-1.50%) |
Jun 05, 2006 | 32.26 | 32.26 | 31.55 | 31.68 | 38,039 | -0.59(-1.83%) |
Jun 02, 2006 | 32.27 | 32.44 | 32.02 | 32.27 | 99,727 | +0.09(+0.28%) |
Jun 01, 2006 | 32.09 | 32.18 | 31.87 | 32.18 | 21,418 | +0.21(+0.64%) |
May 31, 2006 | 31.67 | 32.05 | 31.67 | 31.98 | 27,999 | +0.39(+1.25%) |
May 30, 2006 | 31.69 | 32.05 | 31.55 | 31.58 | 38,485 | -0.42(-1.32%) |
May 26, 2006 | 31.96 | 32.32 | 31.73 | 32.00 | 29,784 | +0.18(+0.56%) |
May 25, 2006 | 31.42 | 32.23 | 31.42 | 31.82 | 33,577 | +0.46(+1.46%) |
May 24, 2006 | 31.81 | 32.04 | 30.80 | 31.37 | 58,676 | -0.50(-1.58%) |
May 23, 2006 | 31.47 | 31.92 | 31.47 | 31.87 | 94,484 | +0.30(+0.97%) |
May 22, 2006 | 32.05 | 32.05 | 30.86 | 31.56 | 59,345 | -0.35(-1.10%) |
May 19, 2006 | 32.49 | 32.50 | 31.47 | 31.91 | 41,497 | -0.57(-1.77%) |
May 18, 2006 | 32.59 | 32.70 | 32.41 | 32.49 | 33,688 | -0.20(-0.60%) |
May 17, 2006 | 32.86 | 32.91 | 32.54 | 32.68 | 41,274 | -0.18(-0.55%) |
May 16, 2006 | 32.41 | 32.96 | 32.32 | 32.86 | 51,313 | +0.55(+1.69%) |
May 15, 2006 | 32.63 | 32.77 | 32.09 | 32.32 | 93,145 | -0.42(-1.29%) |
May 12, 2006 | 32.85 | 33.12 | 32.72 | 32.74 | 33,354 | -0.13(-0.38%) |
May 11, 2006 | 33.87 | 33.87 | 32.72 | 32.86 | 79,648 | -0.96(-2.84%) |
May 10, 2006 | 33.21 | 33.93 | 33.21 | 33.82 | 54,102 | +0.82(+2.50%) |
May 09, 2006 | 33.17 | 33.21 | 32.85 | 33.00 | 50,979 | +0.04(+0.11%) |
May 08, 2006 | 32.99 | 33.07 | 32.68 | 32.96 | 32,684 | +0.02(+0.05%) |
May 05, 2006 | 33.08 | 33.17 | 32.93 | 32.94 | 27,107 | +0.00(+0.00%) |
May 04, 2006 | 32.99 | 33.15 | 32.81 | 32.94 | 50,756 | -0.05(-0.16%) |
May 03, 2006 | 32.90 | 33.25 | 32.90 | 33.00 | 146,690 | +0.01(+0.03%) |
May 02, 2006 | 33.09 | 33.13 | 32.88 | 32.99 | 58,564 | -0.05(-0.16%) |