Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.62 | 36.65 | 35.18 | 35.18 | 11,660 | -1.45(-3.97%) |
Apr 27, 2007 | 36.55 | 36.81 | 36.45 | 36.64 | 11,000 | +0.12(+0.32%) |
Apr 26, 2007 | 36.27 | 36.55 | 36.12 | 36.52 | 12,430 | +0.25(+0.68%) |
Apr 25, 2007 | 36.59 | 36.68 | 36.27 | 36.27 | 16,830 | -0.20(-0.55%) |
Apr 24, 2007 | 36.82 | 36.82 | 36.38 | 36.47 | 9,680 | -0.49(-1.33%) |
Apr 23, 2007 | 37.55 | 37.64 | 36.93 | 36.96 | 8,030 | -0.73(-1.93%) |
Apr 20, 2007 | 37.59 | 37.69 | 37.20 | 37.69 | 26,510 | +0.12(+0.31%) |
Apr 19, 2007 | 37.82 | 37.95 | 37.43 | 37.57 | 17,380 | -0.34(-0.89%) |
Apr 18, 2007 | 38.10 | 38.18 | 37.91 | 37.91 | 4,950 | -0.28(-0.74%) |
Apr 17, 2007 | 38.09 | 38.31 | 38.09 | 38.19 | 6,270 | -0.03(-0.07%) |
Apr 16, 2007 | 37.45 | 38.23 | 37.45 | 38.22 | 8,690 | +0.86(+2.31%) |
Apr 13, 2007 | 37.27 | 37.36 | 37.27 | 37.35 | 5,940 | +0.05(+0.12%) |
Apr 12, 2007 | 36.83 | 37.33 | 36.69 | 37.31 | 6,820 | +0.36(+0.98%) |
Apr 11, 2007 | 37.82 | 37.82 | 36.83 | 36.95 | 12,100 | -0.79(-2.10%) |
Apr 10, 2007 | 37.73 | 37.89 | 37.65 | 37.74 | 7,810 | +0.01(+0.02%) |
Apr 09, 2007 | 38.41 | 38.44 | 37.73 | 37.73 | 21,010 | -0.68(-1.78%) |
Apr 05, 2007 | 38.73 | 38.73 | 38.34 | 38.41 | 2,420 | -0.09(-0.24%) |
Apr 04, 2007 | 37.86 | 38.86 | 37.86 | 38.50 | 10,120 | +0.51(+1.34%) |
Apr 03, 2007 | 37.05 | 37.99 | 37.05 | 37.99 | 10,560 | +1.15(+3.11%) |
Apr 02, 2007 | 38.00 | 38.14 | 36.82 | 36.85 | 19,690 | -1.21(-3.18%) |
Mar 30, 2007 | 38.17 | 38.65 | 37.91 | 38.05 | 17,160 | +0.05(+0.14%) |
Mar 29, 2007 | 38.59 | 38.68 | 37.95 | 38.00 | 11,000 | -0.37(-0.97%) |
Mar 28, 2007 | 38.59 | 39.18 | 38.35 | 38.37 | 25,960 | -0.33(-0.85%) |
Mar 27, 2007 | 38.50 | 38.79 | 38.50 | 38.70 | 6,380 | +0.04(+0.09%) |
Mar 26, 2007 | 38.36 | 38.73 | 38.36 | 38.66 | 7,150 | +0.04(+0.09%) |
Mar 23, 2007 | 39.00 | 39.27 | 38.45 | 38.63 | 27,940 | -0.36(-0.93%) |
Mar 22, 2007 | 39.77 | 40.15 | 38.90 | 38.99 | 24,090 | -0.62(-1.56%) |
Mar 21, 2007 | 38.18 | 39.77 | 37.92 | 39.61 | 54,450 | +1.34(+3.49%) |
Mar 20, 2007 | 37.95 | 38.45 | 37.95 | 38.27 | 37,950 | +0.23(+0.60%) |
Mar 19, 2007 | 37.18 | 38.21 | 37.18 | 38.05 | 32,890 | +1.02(+2.75%) |
Mar 16, 2007 | 37.69 | 37.64 | 37.03 | 37.03 | 60,720 | -0.65(-1.74%) |
Mar 15, 2007 | 37.14 | 37.85 | 37.14 | 37.68 | 10,780 | +0.64(+1.72%) |
Mar 14, 2007 | 35.77 | 37.09 | 35.77 | 37.05 | 16,500 | +1.45(+4.09%) |
Mar 13, 2007 | 37.14 | 37.24 | 35.55 | 35.59 | 21,340 | -1.55(-4.16%) |
Mar 12, 2007 | 37.37 | 37.37 | 36.83 | 37.14 | 7,700 | -0.23(-0.61%) |
Mar 09, 2007 | 37.14 | 38.23 | 37.14 | 37.36 | 11,550 | +0.44(+1.18%) |
Mar 08, 2007 | 37.82 | 38.67 | 36.92 | 36.93 | 14,080 | -0.71(-1.88%) |
Mar 07, 2007 | 38.68 | 38.90 | 37.63 | 37.64 | 22,990 | -1.05(-2.73%) |
Mar 06, 2007 | 36.55 | 38.70 | 36.55 | 38.69 | 22,220 | +2.37(+6.53%) |
Mar 05, 2007 | 36.18 | 37.50 | 36.18 | 36.32 | 21,230 | +0.00(+0.00%) |
Mar 02, 2007 | 37.36 | 37.59 | 36.32 | 36.32 | 21,120 | -1.22(-3.25%) |
Mar 01, 2007 | 37.27 | 37.54 | 36.39 | 37.54 | 26,400 | +0.13(+0.34%) |
Feb 28, 2007 | 37.27 | 37.61 | 36.93 | 37.41 | 21,010 | +0.27(+0.73%) |
Feb 27, 2007 | 38.00 | 38.09 | 36.45 | 37.14 | 33,330 | -1.00(-2.62%) |
Feb 26, 2007 | 38.71 | 38.82 | 37.78 | 38.14 | 11,220 | -0.59(-1.53%) |
Feb 23, 2007 | 39.50 | 39.50 | 38.36 | 38.73 | 18,150 | -0.91(-2.29%) |
Feb 22, 2007 | 39.10 | 39.64 | 39.05 | 39.64 | 10,890 | +0.33(+0.83%) |
Feb 21, 2007 | 39.05 | 39.76 | 38.86 | 39.31 | 5,500 | +0.19(+0.49%) |
Feb 20, 2007 | 38.32 | 39.32 | 38.27 | 39.12 | 7,700 | +0.84(+2.18%) |
Feb 16, 2007 | 38.86 | 38.90 | 38.28 | 38.28 | 12,430 | -0.49(-1.27%) |
Feb 15, 2007 | 39.45 | 39.45 | 38.77 | 38.77 | 9,460 | -0.50(-1.27%) |
Feb 14, 2007 | 40.27 | 40.50 | 39.27 | 39.27 | 10,780 | -1.00(-2.48%) |
Feb 13, 2007 | 39.55 | 40.27 | 39.37 | 40.27 | 4,620 | +0.73(+1.84%) |
Feb 12, 2007 | 38.64 | 39.55 | 38.55 | 39.55 | 7,370 | +1.13(+2.93%) |
Feb 09, 2007 | 40.64 | 40.86 | 38.41 | 38.42 | 13,860 | -2.04(-5.03%) |
Feb 08, 2007 | 40.56 | 40.91 | 40.45 | 40.45 | 8,140 | -0.09(-0.22%) |
Feb 07, 2007 | 39.19 | 40.68 | 39.00 | 40.55 | 17,160 | +1.36(+3.48%) |
Feb 06, 2007 | 39.23 | 39.41 | 38.91 | 39.18 | 8,470 | +0.51(+1.32%) |
Feb 05, 2007 | 40.49 | 40.52 | 38.66 | 38.67 | 11,990 | -1.78(-4.40%) |
Feb 02, 2007 | 40.01 | 40.76 | 40.01 | 40.45 | 12,430 | +0.46(+1.16%) |
Feb 01, 2007 | 39.78 | 39.99 | 39.64 | 39.99 | 2,530 | +0.21(+0.53%) |
Jan 31, 2007 | 39.60 | 39.99 | 39.45 | 39.78 | 11,000 | -0.04(-0.09%) |
Jan 30, 2007 | 39.73 | 39.82 | 39.55 | 39.82 | 4,950 | +0.15(+0.39%) |
Jan 29, 2007 | 39.50 | 39.66 | 39.45 | 39.66 | 3,960 | +0.25(+0.62%) |
Jan 26, 2007 | 39.45 | 39.50 | 38.80 | 39.42 | 6,710 | -0.05(-0.12%) |
Jan 25, 2007 | 40.00 | 40.01 | 39.18 | 39.46 | 13,090 | -0.63(-1.56%) |
Jan 24, 2007 | 38.82 | 40.09 | 38.82 | 40.09 | 12,430 | +1.32(+3.40%) |
Jan 23, 2007 | 38.82 | 38.95 | 38.73 | 38.77 | 5,830 | +0.09(+0.23%) |
Jan 22, 2007 | 39.41 | 39.55 | 38.63 | 38.68 | 23,210 | -0.82(-2.07%) |
Jan 19, 2007 | 39.05 | 39.50 | 39.05 | 39.50 | 6,930 | +0.45(+1.16%) |
Jan 18, 2007 | 39.55 | 39.55 | 39.05 | 39.05 | 12,870 | -0.51(-1.29%) |
Jan 17, 2007 | 40.14 | 40.23 | 39.47 | 39.55 | 6,710 | -0.64(-1.58%) |
Jan 16, 2007 | 40.91 | 41.23 | 40.18 | 40.19 | 9,680 | -0.70(-1.71%) |
Jan 12, 2007 | 40.41 | 40.90 | 40.36 | 40.89 | 4,840 | +0.45(+1.12%) |
Jan 11, 2007 | 40.10 | 40.45 | 40.05 | 40.44 | 6,160 | +0.42(+1.05%) |
Jan 10, 2007 | 40.14 | 40.32 | 40.01 | 40.02 | 6,710 | -0.25(-0.61%) |
Jan 09, 2007 | 40.32 | 40.35 | 39.82 | 40.26 | 5,830 | -0.08(-0.20%) |
Jan 08, 2007 | 40.33 | 40.41 | 40.01 | 40.35 | 3,960 | +0.02(+0.05%) |
Jan 05, 2007 | 41.14 | 42.05 | 40.32 | 40.33 | 12,430 | -1.87(-4.44%) |
Jan 04, 2007 | 41.14 | 42.20 | 40.91 | 42.20 | 8,800 | +0.97(+2.36%) |
Jan 03, 2007 | 41.27 | 41.59 | 40.45 | 41.23 | 15,070 | -0.09(-0.22%) |
Dec 29, 2006 | 42.18 | 42.27 | 41.14 | 41.32 | 25,190 | -1.00(-2.36%) |
Dec 28, 2006 | 42.74 | 42.82 | 41.82 | 42.32 | 12,100 | -0.59(-1.38%) |
Dec 27, 2006 | 42.36 | 42.95 | 42.30 | 42.91 | 16,060 | +0.68(+1.61%) |
Dec 26, 2006 | 40.91 | 42.23 | 40.91 | 42.23 | 6,820 | +1.23(+2.99%) |
Dec 22, 2006 | 41.59 | 41.59 | 40.73 | 41.00 | 10,120 | -0.60(-1.44%) |
Dec 21, 2006 | 41.59 | 42.18 | 41.59 | 41.60 | 4,070 | +0.10(+0.24%) |
Dec 20, 2006 | 41.36 | 41.81 | 41.36 | 41.50 | 3,960 | +0.28(+0.68%) |
Dec 19, 2006 | 41.09 | 41.22 | 40.95 | 41.22 | 3,520 | +0.13(+0.31%) |
Dec 18, 2006 | 41.95 | 42.05 | 40.92 | 41.09 | 8,250 | -1.04(-2.46%) |
Dec 15, 2006 | 41.92 | 42.17 | 41.83 | 42.13 | 16,940 | +0.22(+0.52%) |
Dec 14, 2006 | 41.14 | 42.14 | 41.14 | 41.91 | 5,610 | +0.83(+2.01%) |
Dec 13, 2006 | 41.59 | 41.59 | 40.80 | 41.08 | 8,360 | -0.28(-0.68%) |
Dec 12, 2006 | 41.64 | 41.77 | 41.18 | 41.36 | 3,850 | -0.32(-0.76%) |
Dec 11, 2006 | 41.36 | 41.68 | 41.36 | 41.68 | 2,090 | +0.14(+0.33%) |
Dec 08, 2006 | 41.78 | 41.85 | 41.55 | 41.55 | 2,970 | -0.24(-0.57%) |
Dec 07, 2006 | 41.82 | 41.95 | 41.68 | 41.78 | 4,400 | -0.30(-0.72%) |
Dec 06, 2006 | 41.45 | 42.27 | 41.28 | 42.08 | 5,720 | +0.40(+0.96%) |
Dec 05, 2006 | 41.82 | 42.27 | 41.64 | 41.68 | 7,810 | +0.11(+0.26%) |
Dec 04, 2006 | 40.41 | 41.57 | 40.36 | 41.57 | 12,100 | +1.30(+3.23%) |
Dec 01, 2006 | 40.59 | 41.00 | 39.77 | 40.27 | 13,530 | -0.86(-2.10%) |
Nov 30, 2006 | 40.91 | 41.14 | 40.59 | 41.14 | 18,700 | +0.13(+0.31%) |
Nov 29, 2006 | 41.27 | 41.27 | 40.82 | 41.01 | 7,920 | -0.12(-0.29%) |
Nov 28, 2006 | 41.51 | 41.73 | 40.83 | 41.13 | 8,030 | -0.34(-0.81%) |
Nov 27, 2006 | 42.73 | 42.73 | 41.41 | 41.46 | 16,830 | -1.40(-3.27%) |
Nov 24, 2006 | 43.55 | 43.55 | 42.82 | 42.86 | 3,740 | -0.86(-1.98%) |
Nov 22, 2006 | 44.00 | 44.05 | 43.65 | 43.73 | 4,180 | -0.18(-0.41%) |
Nov 21, 2006 | 43.86 | 44.15 | 43.86 | 43.91 | 4,950 | -0.11(-0.25%) |
Nov 20, 2006 | 43.59 | 44.36 | 43.59 | 44.02 | 7,590 | +0.34(+0.77%) |
Nov 17, 2006 | 44.15 | 44.32 | 43.55 | 43.68 | 16,390 | -0.46(-1.05%) |
Nov 16, 2006 | 44.18 | 44.40 | 43.64 | 44.15 | 19,470 | +0.37(+0.85%) |
Nov 15, 2006 | 43.00 | 43.93 | 43.00 | 43.77 | 13,750 | +0.86(+2.01%) |
Nov 14, 2006 | 42.50 | 42.91 | 41.92 | 42.91 | 12,210 | +0.44(+1.03%) |
Nov 13, 2006 | 42.00 | 42.68 | 42.00 | 42.47 | 18,920 | +0.56(+1.34%) |
Nov 10, 2006 | 40.74 | 41.95 | 40.68 | 41.91 | 13,970 | +1.17(+2.88%) |
Nov 09, 2006 | 41.59 | 41.63 | 40.71 | 40.74 | 5,940 | -0.69(-1.67%) |
Nov 08, 2006 | 40.73 | 41.50 | 40.73 | 41.43 | 5,940 | +0.52(+1.27%) |
Nov 07, 2006 | 41.45 | 41.95 | 40.91 | 40.91 | 8,580 | -0.68(-1.64%) |
Nov 06, 2006 | 41.66 | 41.73 | 41.45 | 41.59 | 4,290 | -0.07(-0.17%) |
Nov 03, 2006 | 41.77 | 41.86 | 41.50 | 41.66 | 1,980 | +0.04(+0.09%) |
Nov 02, 2006 | 41.55 | 42.27 | 41.55 | 41.63 | 12,650 | -0.36(-0.87%) |
Nov 01, 2006 | 44.32 | 44.32 | 41.96 | 41.99 | 16,060 | -2.69(-6.02%) |
Oct 31, 2006 | 46.14 | 46.14 | 44.50 | 44.68 | 16,940 | -1.50(-3.25%) |
Oct 30, 2006 | 45.05 | 46.18 | 44.82 | 46.18 | 14,520 | +1.00(+2.21%) |
Oct 27, 2006 | 45.23 | 45.41 | 45.10 | 45.18 | 6,380 | -0.23(-0.50%) |
Oct 26, 2006 | 44.50 | 45.41 | 44.41 | 45.41 | 7,260 | +1.05(+2.36%) |
Oct 25, 2006 | 44.50 | 44.55 | 44.01 | 44.36 | 3,740 | +0.02(+0.04%) |
Oct 24, 2006 | 44.36 | 44.36 | 44.22 | 44.35 | 6,270 | -0.02(-0.04%) |
Oct 23, 2006 | 44.41 | 44.82 | 44.27 | 44.36 | 6,050 | -0.18(-0.41%) |
Oct 20, 2006 | 45.68 | 45.68 | 44.27 | 44.55 | 14,960 | -0.95(-2.10%) |
Oct 19, 2006 | 43.41 | 45.50 | 43.30 | 45.50 | 12,870 | +2.00(+4.60%) |
Oct 18, 2006 | 43.41 | 43.86 | 43.36 | 43.50 | 11,770 | -0.14(-0.31%) |
Oct 17, 2006 | 43.41 | 43.64 | 43.14 | 43.64 | 9,900 | +0.01(+0.02%) |
Oct 16, 2006 | 43.23 | 43.63 | 43.18 | 43.63 | 5,940 | +0.46(+1.07%) |
Oct 13, 2006 | 42.27 | 43.18 | 42.27 | 43.16 | 13,750 | +0.89(+2.11%) |
Oct 12, 2006 | 42.09 | 42.27 | 41.91 | 42.27 | 7,590 | +0.32(+0.76%) |
Oct 11, 2006 | 42.00 | 42.23 | 41.82 | 41.95 | 6,820 | -0.05(-0.11%) |
Oct 10, 2006 | 42.23 | 42.23 | 41.83 | 42.00 | 6,380 | -0.14(-0.32%) |
Oct 09, 2006 | 41.55 | 42.14 | 41.55 | 42.14 | 4,510 | +0.50(+1.20%) |
Oct 06, 2006 | 41.64 | 41.82 | 41.55 | 41.64 | 4,730 | -0.05(-0.11%) |
Oct 05, 2006 | 40.82 | 41.68 | 40.82 | 41.68 | 9,130 | +0.77(+1.89%) |
Oct 04, 2006 | 40.09 | 40.91 | 40.08 | 40.91 | 6,710 | +0.91(+2.27%) |
Oct 03, 2006 | 40.13 | 40.50 | 39.91 | 40.00 | 7,810 | -0.13(-0.32%) |
Oct 02, 2006 | 41.23 | 41.23 | 40.13 | 40.13 | 8,140 | -1.19(-2.88%) |
Sep 29, 2006 | 41.77 | 41.82 | 41.32 | 41.32 | 10,340 | -0.45(-1.09%) |
Sep 28, 2006 | 41.59 | 41.81 | 41.50 | 41.77 | 11,660 | +0.05(+0.11%) |
Sep 27, 2006 | 41.50 | 42.00 | 41.45 | 41.73 | 9,130 | +0.14(+0.33%) |
Sep 26, 2006 | 41.62 | 41.71 | 41.18 | 41.59 | 4,070 | -0.01(-0.02%) |
Sep 25, 2006 | 40.86 | 41.68 | 40.86 | 41.60 | 2,860 | +0.87(+2.14%) |
Sep 22, 2006 | 41.27 | 41.36 | 40.73 | 40.73 | 6,380 | -0.69(-1.67%) |
Sep 21, 2006 | 41.50 | 41.95 | 41.40 | 41.42 | 3,410 | +0.05(+0.13%) |
Sep 20, 2006 | 40.94 | 41.59 | 40.94 | 41.36 | 7,480 | +0.61(+1.49%) |
Sep 19, 2006 | 41.18 | 41.35 | 40.59 | 40.75 | 5,830 | -0.53(-1.28%) |
Sep 18, 2006 | 41.62 | 41.75 | 41.20 | 41.28 | 11,000 | -0.42(-1.00%) |
Sep 15, 2006 | 41.55 | 41.70 | 41.36 | 41.70 | 36,850 | +0.25(+0.61%) |
Sep 14, 2006 | 41.18 | 41.55 | 41.14 | 41.45 | 10,890 | +0.17(+0.42%) |
Sep 13, 2006 | 41.09 | 41.27 | 40.91 | 41.27 | 7,260 | -0.05(-0.11%) |
Sep 12, 2006 | 39.68 | 41.32 | 39.68 | 41.32 | 9,240 | +1.64(+4.12%) |
Sep 11, 2006 | 39.43 | 39.77 | 39.29 | 39.68 | 5,940 | +0.19(+0.48%) |
Sep 08, 2006 | 39.55 | 39.55 | 39.36 | 39.49 | 4,180 | -0.26(-0.66%) |
Sep 07, 2006 | 39.91 | 39.96 | 39.59 | 39.75 | 8,800 | -0.19(-0.48%) |
Sep 06, 2006 | 40.36 | 40.55 | 39.92 | 39.95 | 3,850 | -0.59(-1.46%) |
Sep 05, 2006 | 40.77 | 40.77 | 40.41 | 40.54 | 5,060 | -0.10(-0.25%) |
Sep 01, 2006 | 40.77 | 40.91 | 40.45 | 40.64 | 8,470 | -0.15(-0.36%) |
Aug 31, 2006 | 39.73 | 40.91 | 39.55 | 40.78 | 14,080 | +1.19(+3.01%) |
Aug 30, 2006 | 39.73 | 39.77 | 39.38 | 39.59 | 10,340 | -0.05(-0.11%) |
Aug 29, 2006 | 39.32 | 39.67 | 39.17 | 39.64 | 17,820 | +0.46(+1.18%) |
Aug 28, 2006 | 38.39 | 39.17 | 38.39 | 39.17 | 7,700 | +0.78(+2.04%) |
Aug 25, 2006 | 38.18 | 38.39 | 38.18 | 38.39 | 6,490 | +0.11(+0.28%) |
Aug 24, 2006 | 38.41 | 38.45 | 38.20 | 38.28 | 8,800 | -0.13(-0.33%) |
Aug 23, 2006 | 39.23 | 39.23 | 38.41 | 38.41 | 2,200 | -0.72(-1.84%) |
Aug 22, 2006 | 39.09 | 39.27 | 38.73 | 39.13 | 5,720 | -0.05(-0.14%) |
Aug 21, 2006 | 39.73 | 39.73 | 39.18 | 39.18 | 7,480 | -0.65(-1.64%) |
Aug 18, 2006 | 39.68 | 40.08 | 39.50 | 39.84 | 8,690 | +0.35(+0.87%) |
Aug 17, 2006 | 39.32 | 40.16 | 39.32 | 39.49 | 17,600 | +0.11(+0.28%) |
Aug 16, 2006 | 39.55 | 39.57 | 39.23 | 39.38 | 12,980 | +0.35(+0.88%) |
Aug 15, 2006 | 38.59 | 39.44 | 38.59 | 39.04 | 8,910 | +0.90(+2.36%) |
Aug 14, 2006 | 38.18 | 38.62 | 38.14 | 38.14 | 10,780 | +0.14(+0.36%) |
Aug 11, 2006 | 38.14 | 38.36 | 37.91 | 38.00 | 11,550 | -0.19(-0.50%) |
Aug 10, 2006 | 38.09 | 38.27 | 37.50 | 38.19 | 20,350 | -0.01(-0.02%) |
Aug 09, 2006 | 38.68 | 39.18 | 38.19 | 38.20 | 11,000 | -0.35(-0.92%) |
Aug 08, 2006 | 39.00 | 39.27 | 38.55 | 38.55 | 8,250 | -0.26(-0.68%) |
Aug 07, 2006 | 38.73 | 38.91 | 38.58 | 38.82 | 8,580 | -0.01(-0.02%) |
Aug 04, 2006 | 40.08 | 40.18 | 38.74 | 38.83 | 12,870 | -1.25(-3.11%) |
Aug 03, 2006 | 39.18 | 40.08 | 39.14 | 40.07 | 10,780 | +0.89(+2.27%) |
Aug 02, 2006 | 38.78 | 39.50 | 38.78 | 39.18 | 10,450 | +0.41(+1.06%) |
Aug 01, 2006 | 38.37 | 38.86 | 37.77 | 38.77 | 20,570 | +0.14(+0.35%) |
Jul 31, 2006 | 39.89 | 39.89 | 37.92 | 38.64 | 22,000 | -1.44(-3.58%) |
Jul 28, 2006 | 39.05 | 42.30 | 35.73 | 40.07 | 14,080 | +1.15(+2.97%) |
Jul 27, 2006 | 39.68 | 39.73 | 38.91 | 38.92 | 16,280 | -0.56(-1.43%) |
Jul 26, 2006 | 39.32 | 39.64 | 39.32 | 39.48 | 18,260 | +0.01(+0.02%) |
Jul 25, 2006 | 39.36 | 39.59 | 39.30 | 39.47 | 9,240 | +0.25(+0.63%) |
Jul 24, 2006 | 38.41 | 39.23 | 38.41 | 39.23 | 11,550 | +0.25(+0.65%) |
Jul 21, 2006 | 39.19 | 39.19 | 37.86 | 38.97 | 10,120 | -0.21(-0.53%) |
Jul 20, 2006 | 39.64 | 39.64 | 39.18 | 39.18 | 15,510 | -0.58(-1.46%) |
Jul 19, 2006 | 38.50 | 39.77 | 38.50 | 39.76 | 24,750 | +1.26(+3.28%) |
Jul 18, 2006 | 37.77 | 38.50 | 37.73 | 38.50 | 8,690 | +0.89(+2.37%) |
Jul 17, 2006 | 37.73 | 37.91 | 37.57 | 37.61 | 5,170 | -0.23(-0.60%) |
Jul 14, 2006 | 38.00 | 38.06 | 37.49 | 37.84 | 6,380 | -0.25(-0.67%) |
Jul 13, 2006 | 38.45 | 38.80 | 38.09 | 38.09 | 16,720 | -0.54(-1.39%) |
Jul 12, 2006 | 38.73 | 38.86 | 38.61 | 38.63 | 11,880 | -0.24(-0.61%) |
Jul 11, 2006 | 37.82 | 38.86 | 37.55 | 38.86 | 19,140 | +0.95(+2.52%) |
Jul 10, 2006 | 37.50 | 38.18 | 37.45 | 37.91 | 10,450 | +0.18(+0.48%) |
Jul 07, 2006 | 38.32 | 38.45 | 37.73 | 37.73 | 11,440 | -0.73(-1.89%) |
Jul 06, 2006 | 37.95 | 38.45 | 37.84 | 38.45 | 9,570 | +0.47(+1.24%) |
Jul 05, 2006 | 38.18 | 38.19 | 37.73 | 37.98 | 17,600 | -0.47(-1.23%) |
Jul 03, 2006 | 38.95 | 38.95 | 38.19 | 38.45 | 18,260 | -0.64(-1.63%) |
Jun 30, 2006 | 37.27 | 39.09 | 36.41 | 39.09 | 69,520 | +1.83(+4.90%) |
Jun 29, 2006 | 34.77 | 37.26 | 34.55 | 37.26 | 27,940 | +2.63(+7.59%) |
Jun 28, 2006 | 35.00 | 35.00 | 34.32 | 34.64 | 12,430 | -0.32(-0.91%) |
Jun 27, 2006 | 35.64 | 35.89 | 34.91 | 34.95 | 14,080 | -0.86(-2.41%) |
Jun 26, 2006 | 35.59 | 36.05 | 35.50 | 35.82 | 20,240 | +0.45(+1.29%) |
Jun 23, 2006 | 35.38 | 35.64 | 34.91 | 35.36 | 6,380 | -0.02(-0.05%) |
Jun 22, 2006 | 36.41 | 36.41 | 35.27 | 35.38 | 7,480 | -1.12(-3.06%) |
Jun 21, 2006 | 36.91 | 37.00 | 36.50 | 36.50 | 8,910 | -0.29(-0.79%) |
Jun 20, 2006 | 36.27 | 37.00 | 35.45 | 36.79 | 15,510 | +0.65(+1.79%) |
Jun 19, 2006 | 38.35 | 38.35 | 36.14 | 36.15 | 14,520 | -2.20(-5.74%) |
Jun 16, 2006 | 38.18 | 38.36 | 37.91 | 38.35 | 99,110 | +0.16(+0.43%) |
Jun 15, 2006 | 38.09 | 38.18 | 36.83 | 38.18 | 10,230 | +0.32(+0.84%) |
Jun 14, 2006 | 37.18 | 37.86 | 37.00 | 37.86 | 14,080 | +0.58(+1.56%) |
Jun 13, 2006 | 37.45 | 37.91 | 37.27 | 37.28 | 9,570 | -0.40(-1.06%) |
Jun 12, 2006 | 38.01 | 38.04 | 37.68 | 37.68 | 7,370 | -0.32(-0.84%) |
Jun 09, 2006 | 38.36 | 38.36 | 37.77 | 38.00 | 8,030 | -0.14(-0.36%) |
Jun 08, 2006 | 37.27 | 38.18 | 36.64 | 38.14 | 23,540 | +0.75(+2.02%) |
Jun 07, 2006 | 35.82 | 37.45 | 35.82 | 37.38 | 21,230 | +1.75(+4.92%) |
Jun 06, 2006 | 35.71 | 36.00 | 35.23 | 35.63 | 12,540 | -0.07(-0.20%) |
Jun 05, 2006 | 38.05 | 38.32 | 35.68 | 35.70 | 20,900 | -2.53(-6.61%) |
Jun 02, 2006 | 38.23 | 38.27 | 37.82 | 38.23 | 9,790 | +0.00(+0.00%) |
Jun 01, 2006 | 37.22 | 38.27 | 37.12 | 38.23 | 11,440 | +0.99(+2.66%) |
May 31, 2006 | 36.55 | 37.27 | 36.10 | 37.24 | 19,910 | +0.86(+2.37%) |
May 30, 2006 | 36.42 | 36.64 | 36.18 | 36.37 | 13,200 | -0.05(-0.12%) |
May 26, 2006 | 36.22 | 36.49 | 36.18 | 36.42 | 16,830 | -0.03(-0.07%) |
May 25, 2006 | 36.09 | 36.45 | 35.86 | 36.45 | 7,480 | +0.45(+1.26%) |
May 24, 2006 | 35.68 | 35.99 | 35.50 | 35.99 | 16,610 | +0.31(+0.87%) |
May 23, 2006 | 36.42 | 36.45 | 35.68 | 35.68 | 12,650 | -0.60(-1.65%) |
May 22, 2006 | 36.00 | 36.50 | 35.64 | 36.28 | 10,450 | +0.28(+0.78%) |
May 19, 2006 | 35.78 | 36.17 | 35.27 | 36.00 | 5,940 | +0.22(+0.61%) |
May 18, 2006 | 35.77 | 36.36 | 35.32 | 35.78 | 7,920 | +0.19(+0.54%) |
May 17, 2006 | 36.00 | 36.00 | 34.77 | 35.59 | 13,200 | -0.64(-1.76%) |
May 16, 2006 | 36.27 | 36.54 | 35.91 | 36.23 | 12,430 | +0.49(+1.37%) |
May 15, 2006 | 34.59 | 35.91 | 34.55 | 35.74 | 15,840 | +1.05(+3.04%) |
May 12, 2006 | 35.09 | 35.86 | 34.64 | 34.68 | 19,690 | -0.27(-0.78%) |
May 11, 2006 | 37.00 | 37.00 | 34.95 | 34.95 | 17,270 | -2.05(-5.53%) |
May 10, 2006 | 37.50 | 37.91 | 37.00 | 37.00 | 9,790 | -0.27(-0.73%) |
May 09, 2006 | 38.62 | 38.62 | 37.27 | 37.27 | 11,550 | -1.12(-2.91%) |
May 08, 2006 | 38.36 | 38.64 | 38.32 | 38.39 | 6,930 | -0.06(-0.17%) |
May 05, 2006 | 38.64 | 38.64 | 38.45 | 38.45 | 13,530 | -0.09(-0.24%) |
May 04, 2006 | 37.82 | 38.62 | 37.82 | 38.55 | 11,770 | +0.84(+2.22%) |
May 03, 2006 | 38.64 | 38.64 | 37.36 | 37.71 | 7,480 | -0.93(-2.40%) |
May 02, 2006 | 37.77 | 38.64 | 37.77 | 38.64 | 11,660 | +1.24(+3.31%) |