Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.48 | 35.54 | 35.41 | 35.46 | 59,202 | +0.40(+1.13%) |
May 30, 2007 | 34.94 | 35.16 | 34.94 | 35.06 | 277,599 | -0.09(-0.27%) |
May 29, 2007 | 35.19 | 35.21 | 35.11 | 35.16 | 8,888 | +0.47(+1.34%) |
May 25, 2007 | 34.72 | 34.83 | 34.68 | 34.69 | 3,809 | -0.10(-0.29%) |
May 24, 2007 | 35.18 | 35.18 | 34.79 | 34.79 | 20,950 | -0.35(-0.99%) |
May 23, 2007 | 35.19 | 35.19 | 35.12 | 35.14 | 4,761 | -0.01(-0.02%) |
May 22, 2007 | 35.11 | 35.23 | 35.09 | 35.14 | 4,285 | +0.30(+0.85%) |
May 21, 2007 | 34.75 | 34.90 | 34.73 | 34.85 | 14,125 | +0.05(+0.14%) |
May 18, 2007 | 34.87 | 34.87 | 34.68 | 34.80 | 7,935 | -0.04(-0.11%) |
May 17, 2007 | 34.84 | 34.84 | 34.75 | 34.84 | 6,666 | -0.42(-1.18%) |
May 16, 2007 | 35.14 | 35.25 | 35.03 | 35.25 | 9,205 | +0.08(+0.21%) |
May 15, 2007 | 35.09 | 35.30 | 35.09 | 35.18 | 2,856 | -0.16(-0.46%) |
May 14, 2007 | 35.47 | 35.47 | 35.26 | 35.34 | 4,285 | -0.17(-0.48%) |
May 11, 2007 | 35.38 | 35.54 | 35.38 | 35.51 | 1,269 | +0.28(+0.79%) |
May 10, 2007 | 35.38 | 35.40 | 35.14 | 35.23 | 6,190 | -0.67(-1.86%) |
May 09, 2007 | 35.80 | 35.90 | 35.76 | 35.90 | 4,126 | +0.52(+1.48%) |
May 08, 2007 | 35.46 | 35.52 | 35.30 | 35.38 | 7,459 | -0.18(-0.50%) |
May 07, 2007 | 35.60 | 35.66 | 35.53 | 35.55 | 8,570 | +0.12(+0.34%) |
May 04, 2007 | 35.45 | 35.47 | 35.38 | 35.43 | 4,285 | +0.15(+0.43%) |
May 03, 2007 | 35.25 | 35.29 | 35.22 | 35.28 | 19,998 | +0.08(+0.21%) |
May 02, 2007 | 35.06 | 35.29 | 35.06 | 35.21 | 17,776 | +0.15(+0.43%) |
May 01, 2007 | 35.15 | 35.15 | 34.91 | 35.06 | 11,269 | +0.05(+0.14%) |
Apr 30, 2007 | 35.18 | 35.36 | 35.01 | 35.01 | 17,141 | -0.18(-0.50%) |
Apr 27, 2007 | 35.26 | 35.26 | 35.06 | 35.18 | 15,395 | -0.24(-0.68%) |
Apr 26, 2007 | 35.41 | 35.43 | 35.24 | 35.42 | 27,458 | -0.21(-0.58%) |
Apr 25, 2007 | 35.43 | 35.63 | 35.39 | 35.63 | 11,745 | +0.08(+0.23%) |
Apr 24, 2007 | 35.43 | 35.55 | 35.37 | 35.55 | 3,333 | -0.02(-0.05%) |
Apr 23, 2007 | 35.51 | 35.63 | 35.48 | 35.57 | 7,618 | -0.31(-0.86%) |
Apr 20, 2007 | 35.89 | 35.92 | 35.84 | 35.87 | 11,110 | +0.18(+0.51%) |
Apr 19, 2007 | 35.69 | 35.91 | 35.63 | 35.69 | 13,649 | -0.33(-0.91%) |
Apr 18, 2007 | 36.02 | 36.02 | 35.99 | 36.02 | 1,745 | +0.09(+0.25%) |
Apr 17, 2007 | 35.90 | 35.93 | 35.79 | 35.93 | 9,681 | -0.20(-0.54%) |
Apr 16, 2007 | 35.88 | 36.15 | 35.88 | 36.13 | 7,935 | +0.37(+1.04%) |
Apr 13, 2007 | 35.72 | 35.76 | 35.56 | 35.76 | 6,348 | -0.18(-0.51%) |
Apr 12, 2007 | 35.74 | 35.96 | 35.65 | 35.94 | 4,920 | +0.11(+0.32%) |
Apr 11, 2007 | 36.13 | 36.13 | 35.82 | 35.82 | 4,444 | -0.41(-1.13%) |
Apr 10, 2007 | 36.16 | 36.23 | 36.10 | 36.23 | 5,555 | +0.19(+0.52%) |
Apr 09, 2007 | 36.04 | 36.11 | 35.96 | 36.04 | 21,268 | +0.03(+0.09%) |
Apr 05, 2007 | 35.86 | 36.13 | 35.86 | 36.01 | 17,459 | -0.21(-0.57%) |
Apr 04, 2007 | 36.04 | 36.22 | 36.04 | 36.22 | 18,728 | +0.40(+1.13%) |
Apr 03, 2007 | 35.69 | 35.96 | 35.69 | 35.82 | 9,046 | +0.24(+0.67%) |
Apr 02, 2007 | 35.45 | 35.72 | 35.41 | 35.58 | 23,014 | -0.21(-0.58%) |
Mar 30, 2007 | 36.03 | 36.23 | 35.79 | 35.79 | 9,840 | -0.41(-1.13%) |
Mar 29, 2007 | 36.34 | 36.34 | 36.05 | 36.20 | 2,063 | +0.14(+0.40%) |
Mar 28, 2007 | 36.03 | 36.18 | 35.94 | 36.05 | 17,141 | -0.14(-0.40%) |
Mar 27, 2007 | 36.11 | 36.28 | 36.04 | 36.20 | 59,836 | -0.25(-0.67%) |
Mar 26, 2007 | 36.53 | 36.53 | 36.28 | 36.44 | 45,076 | -0.28(-0.77%) |
Mar 23, 2007 | 36.80 | 36.90 | 36.73 | 36.73 | 32,219 | -0.04(-0.10%) |
Mar 22, 2007 | 36.76 | 36.82 | 36.67 | 36.76 | 55,710 | +0.04(+0.12%) |
Mar 21, 2007 | 36.01 | 36.77 | 36.01 | 36.72 | 35,553 | +0.49(+1.36%) |
Mar 20, 2007 | 35.96 | 36.31 | 35.96 | 36.23 | 8,094 | +0.26(+0.72%) |
Mar 19, 2007 | 35.82 | 36.01 | 35.82 | 35.97 | 5,713 | +0.35(+0.97%) |
Mar 16, 2007 | 35.61 | 35.84 | 35.53 | 35.62 | 6,666 | -0.06(-0.16%) |
Mar 15, 2007 | 35.53 | 35.77 | 35.53 | 35.68 | 11,745 | +0.26(+0.73%) |
Mar 14, 2007 | 35.45 | 35.54 | 34.90 | 35.42 | 149,830 | -0.40(-1.11%) |
Mar 13, 2007 | 36.56 | 36.27 | 35.77 | 35.82 | 24,125 | -0.74(-2.02%) |
Mar 12, 2007 | 36.30 | 36.59 | 36.28 | 36.56 | 37,298 | +0.33(+0.92%) |
Mar 09, 2007 | 36.35 | 36.39 | 36.18 | 36.22 | 11,586 | -0.18(-0.48%) |
Mar 08, 2007 | 36.37 | 36.57 | 36.37 | 36.40 | 17,617 | +0.53(+1.48%) |
Mar 07, 2007 | 35.85 | 36.01 | 35.85 | 35.87 | 3,491 | -0.12(-0.33%) |
Mar 06, 2007 | 35.84 | 36.04 | 35.76 | 35.99 | 19,998 | +0.86(+2.46%) |
Mar 05, 2007 | 35.22 | 35.35 | 35.11 | 35.12 | 44,599 | -0.50(-1.40%) |
Mar 02, 2007 | 35.72 | 35.79 | 35.57 | 35.62 | 22,379 | -0.43(-1.20%) |
Mar 01, 2007 | 35.89 | 36.06 | 35.53 | 36.06 | 51,901 | -0.12(-0.32%) |
Feb 28, 2007 | 36.44 | 36.44 | 36.00 | 36.17 | 15,078 | -0.31(-0.85%) |
Feb 27, 2007 | 36.95 | 37.00 | 36.07 | 36.48 | 48,250 | -0.61(-1.65%) |
Feb 26, 2007 | 37.14 | 37.15 | 36.84 | 37.09 | 19,952 | +0.25(+0.68%) |
Feb 23, 2007 | 36.80 | 36.88 | 36.70 | 36.84 | 34,124 | +0.34(+0.93%) |
Feb 22, 2007 | 36.54 | 36.59 | 36.36 | 36.50 | 21,585 | -0.04(-0.10%) |
Feb 21, 2007 | 36.32 | 36.54 | 36.29 | 36.54 | 8,888 | -0.16(-0.43%) |
Feb 20, 2007 | 36.54 | 36.69 | 36.49 | 36.69 | 69,042 | +0.09(+0.24%) |
Feb 16, 2007 | 36.60 | 36.61 | 36.52 | 36.61 | 22,538 | -0.13(-0.34%) |
Feb 15, 2007 | 36.57 | 36.73 | 36.48 | 36.73 | 10,951 | +0.15(+0.41%) |
Feb 14, 2007 | 36.08 | 36.59 | 36.08 | 36.58 | 33,489 | +0.62(+1.72%) |
Feb 13, 2007 | 35.79 | 35.96 | 35.79 | 35.96 | 12,380 | +0.76(+2.15%) |
Feb 12, 2007 | 35.41 | 35.42 | 35.15 | 35.21 | 35,076 | +0.03(+0.07%) |
Feb 09, 2007 | 35.53 | 35.54 | 35.18 | 35.18 | 29,839 | +0.09(+0.27%) |
Feb 08, 2007 | 35.00 | 35.15 | 34.94 | 35.09 | 12,538 | -0.48(-1.35%) |
Feb 07, 2007 | 35.65 | 35.67 | 35.48 | 35.57 | 9,999 | -0.14(-0.39%) |
Feb 06, 2007 | 35.61 | 35.70 | 35.48 | 35.70 | 2,539 | +0.60(+1.70%) |
Feb 05, 2007 | 35.09 | 35.26 | 35.06 | 35.11 | 14,919 | -0.40(-1.14%) |
Feb 02, 2007 | 35.51 | 35.52 | 35.38 | 35.51 | 13,332 | -0.06(-0.18%) |
Feb 01, 2007 | 35.66 | 35.67 | 35.45 | 35.57 | 9,046 | +0.60(+1.73%) |
Jan 31, 2007 | 34.68 | 35.09 | 34.66 | 34.97 | 3,809 | -0.23(-0.64%) |
Jan 30, 2007 | 35.03 | 35.19 | 34.97 | 35.19 | 50,313 | +0.08(+0.22%) |
Jan 29, 2007 | 35.06 | 35.21 | 35.06 | 35.12 | 12,221 | +0.16(+0.45%) |
Jan 26, 2007 | 34.85 | 35.02 | 34.82 | 34.96 | 15,395 | +0.23(+0.67%) |
Jan 25, 2007 | 35.06 | 35.07 | 34.66 | 34.73 | 33,013 | -0.70(-1.97%) |
Jan 24, 2007 | 35.16 | 35.53 | 35.16 | 35.43 | 33,172 | +0.50(+1.44%) |
Jan 23, 2007 | 34.77 | 35.06 | 34.77 | 34.92 | 15,237 | +0.30(+0.87%) |
Jan 22, 2007 | 34.77 | 34.77 | 34.51 | 34.62 | 50,948 | -0.20(-0.58%) |
Jan 19, 2007 | 34.65 | 34.83 | 34.64 | 34.82 | 16,348 | +0.34(+0.99%) |
Jan 18, 2007 | 34.59 | 34.66 | 34.47 | 34.48 | 7,301 | -0.02(-0.05%) |
Jan 17, 2007 | 34.51 | 34.61 | 34.46 | 34.50 | 6,983 | -0.07(-0.20%) |
Jan 16, 2007 | 34.65 | 34.65 | 34.53 | 34.57 | 22,061 | +0.03(+0.07%) |
Jan 12, 2007 | 34.36 | 34.56 | 34.34 | 34.55 | 24,760 | +0.42(+1.22%) |
Jan 11, 2007 | 33.95 | 34.19 | 33.95 | 34.13 | 6,190 | -0.06(-0.17%) |
Jan 10, 2007 | 34.10 | 34.29 | 34.02 | 34.19 | 7,459 | -0.62(-1.79%) |
Jan 09, 2007 | 34.76 | 34.85 | 34.58 | 34.81 | 39,838 | +0.25(+0.71%) |
Jan 08, 2007 | 34.56 | 34.63 | 34.40 | 34.56 | 10,951 | +0.05(+0.15%) |
Jan 05, 2007 | 34.62 | 34.71 | 34.39 | 34.51 | 173,479 | -0.74(-2.09%) |
Jan 04, 2007 | 34.97 | 35.28 | 34.84 | 35.25 | 13,014 | +0.42(+1.21%) |
Jan 03, 2007 | 34.94 | 35.06 | 34.71 | 34.83 | 22,855 | -0.04(-0.11%) |
Dec 29, 2006 | 34.83 | 34.94 | 34.83 | 34.87 | 19,046 | +0.05(+0.14%) |
Dec 28, 2006 | 34.83 | 34.83 | 34.79 | 34.82 | 8,729 | -0.02(-0.05%) |
Dec 27, 2006 | 34.78 | 34.84 | 34.72 | 34.84 | 11,903 | +0.30(+0.88%) |
Dec 26, 2006 | 34.56 | 34.56 | 34.53 | 34.53 | 634 | -0.08(-0.24%) |
Dec 22, 2006 | 34.48 | 34.65 | 34.47 | 34.61 | 13,491 | +0.03(+0.09%) |
Dec 21, 2006 | 34.53 | 34.65 | 34.53 | 34.58 | 17,459 | +0.04(+0.13%) |
Dec 20, 2006 | 34.65 | 34.73 | 34.50 | 34.54 | 19,839 | +0.30(+0.86%) |
Dec 19, 2006 | 34.19 | 34.34 | 34.16 | 34.24 | 8,729 | -0.09(-0.26%) |
Dec 18, 2006 | 34.56 | 34.59 | 34.29 | 34.33 | 6,348 | -0.18(-0.53%) |
Dec 15, 2006 | 34.68 | 34.69 | 34.51 | 34.51 | 12,062 | -0.09(-0.27%) |
Dec 14, 2006 | 34.48 | 34.62 | 34.48 | 34.61 | 9,205 | +0.32(+0.94%) |
Dec 13, 2006 | 34.27 | 34.32 | 34.27 | 34.29 | 6,666 | +0.05(+0.15%) |
Dec 12, 2006 | 34.18 | 34.26 | 34.06 | 34.24 | 3,333 | -0.08(-0.22%) |
Dec 11, 2006 | 34.22 | 34.38 | 34.22 | 34.31 | 11,110 | -0.01(-0.03%) |
Dec 08, 2006 | 34.45 | 34.45 | 34.32 | 34.32 | 634 | -0.09(-0.27%) |
Dec 07, 2006 | 34.46 | 34.59 | 34.41 | 34.41 | 4,444 | +0.06(+0.18%) |
Dec 06, 2006 | 34.41 | 34.42 | 34.29 | 34.35 | 2,698 | +0.17(+0.50%) |
Dec 05, 2006 | 34.09 | 34.18 | 34.03 | 34.18 | 2,698 | +0.03(+0.07%) |
Dec 04, 2006 | 33.91 | 34.16 | 33.91 | 34.15 | 5,237 | +0.62(+1.86%) |
Dec 01, 2006 | 33.66 | 33.67 | 33.52 | 33.53 | 3,650 | -0.15(-0.45%) |
Nov 30, 2006 | 33.66 | 33.75 | 33.66 | 33.68 | 4,920 | +0.32(+0.96%) |
Nov 29, 2006 | 33.33 | 33.37 | 33.24 | 33.36 | 1,428 | +0.62(+1.89%) |
Nov 28, 2006 | 32.67 | 32.77 | 32.59 | 32.74 | 3,174 | +0.47(+1.44%) |
Nov 27, 2006 | 32.60 | 32.60 | 32.26 | 32.28 | 2,539 | -0.08(-0.25%) |
Nov 24, 2006 | 32.45 | 32.49 | 32.33 | 32.36 | 1,428 | -0.11(-0.35%) |
Nov 22, 2006 | 32.47 | 32.47 | 32.47 | 32.47 | 158 | +0.32(+1.00%) |
Nov 21, 2006 | 32.01 | 32.15 | 32.01 | 32.15 | 2,698 | +0.01(+0.04%) |
Nov 20, 2006 | 32.09 | 32.17 | 32.05 | 32.14 | 28,093 | -0.57(-1.73%) |
Nov 17, 2006 | 32.67 | 32.77 | 32.66 | 32.71 | 12,697 | -0.23(-0.69%) |
Nov 16, 2006 | 32.84 | 33.00 | 32.84 | 32.93 | 13,967 | -0.33(-1.00%) |
Nov 15, 2006 | 33.00 | 33.37 | 33.00 | 33.27 | 6,507 | -0.19(-0.56%) |
Nov 14, 2006 | 33.39 | 33.46 | 33.29 | 33.46 | 3,015 | +0.70(+2.14%) |
Nov 13, 2006 | 32.75 | 32.78 | 32.67 | 32.76 | 5,079 | -0.17(-0.52%) |
Nov 10, 2006 | 32.98 | 33.02 | 32.92 | 32.93 | 1,587 | +0.00(+0.00%) |
Nov 09, 2006 | 32.93 | 33.15 | 32.93 | 32.93 | 3,333 | -0.41(-1.23%) |
Nov 08, 2006 | 33.08 | 33.34 | 33.08 | 33.34 | 2,698 | -0.11(-0.32%) |
Nov 07, 2006 | 33.71 | 33.73 | 33.44 | 33.44 | 8,888 | -0.13(-0.38%) |
Nov 06, 2006 | 33.49 | 33.68 | 33.46 | 33.57 | 11,903 | +0.26(+0.78%) |
Nov 03, 2006 | 33.26 | 33.31 | 33.26 | 33.31 | 2,222 | -0.13(-0.40%) |
Nov 02, 2006 | 33.41 | 33.45 | 33.34 | 33.44 | 3,491 | +0.14(+0.42%) |
Nov 01, 2006 | 33.75 | 33.75 | 33.30 | 33.30 | 3,174 | -0.05(-0.15%) |
Oct 31, 2006 | 33.30 | 33.36 | 33.30 | 33.35 | 1,111 | -0.27(-0.81%) |
Oct 30, 2006 | 33.51 | 33.71 | 33.49 | 33.63 | 5,237 | +0.02(+0.06%) |
Oct 27, 2006 | 33.90 | 33.90 | 33.61 | 33.61 | 29,362 | -0.49(-1.44%) |
Oct 26, 2006 | 33.92 | 34.11 | 33.92 | 34.10 | 5,872 | +0.42(+1.25%) |
Oct 25, 2006 | 33.63 | 33.68 | 33.63 | 33.68 | 476 | -0.08(-0.22%) |
Oct 24, 2006 | 33.66 | 33.78 | 33.66 | 33.75 | 3,809 | -0.04(-0.13%) |
Oct 23, 2006 | 33.69 | 33.80 | 33.68 | 33.80 | 6,348 | +0.38(+1.13%) |
Oct 20, 2006 | 33.58 | 33.58 | 33.34 | 33.42 | 4,285 | -0.12(-0.36%) |
Oct 19, 2006 | 33.36 | 33.54 | 33.36 | 33.54 | 1,904 | +0.17(+0.51%) |
Oct 18, 2006 | 33.41 | 33.55 | 33.29 | 33.37 | 18,728 | +0.09(+0.28%) |
Oct 17, 2006 | 33.37 | 33.37 | 33.11 | 33.27 | 11,903 | -0.20(-0.60%) |
Oct 16, 2006 | 33.37 | 33.51 | 33.37 | 33.47 | 6,824 | +0.31(+0.95%) |
Oct 13, 2006 | 33.14 | 33.25 | 33.05 | 33.16 | 6,666 | +0.05(+0.15%) |
Oct 12, 2006 | 33.03 | 33.11 | 32.98 | 33.11 | 3,015 | +0.16(+0.48%) |
Oct 11, 2006 | 32.93 | 33.12 | 32.87 | 32.95 | 20,792 | -0.07(-0.21%) |
Oct 10, 2006 | 33.08 | 33.08 | 33.01 | 33.02 | 17,141 | +0.11(+0.33%) |
Oct 09, 2006 | 32.94 | 33.00 | 32.81 | 32.91 | 2,380 | -0.23(-0.68%) |
Oct 06, 2006 | 33.20 | 33.23 | 33.14 | 33.14 | 6,348 | -0.33(-1.00%) |
Oct 05, 2006 | 33.56 | 33.56 | 33.47 | 33.47 | 16,189 | +0.12(+0.36%) |
Oct 04, 2006 | 32.89 | 33.35 | 32.89 | 33.35 | 2,856 | +0.29(+0.88%) |
Oct 03, 2006 | 33.01 | 33.09 | 32.96 | 33.06 | 21,744 | -0.13(-0.38%) |
Oct 02, 2006 | 33.17 | 33.37 | 33.15 | 33.19 | 3,967 | +0.35(+1.07%) |
Sep 29, 2006 | 32.90 | 32.90 | 32.81 | 32.84 | 3,015 | -0.06(-0.19%) |
Sep 28, 2006 | 32.83 | 32.90 | 32.75 | 32.90 | 6,666 | +0.15(+0.44%) |
Sep 27, 2006 | 32.58 | 32.76 | 32.58 | 32.76 | 2,856 | +0.62(+1.92%) |
Sep 26, 2006 | 31.97 | 32.14 | 31.97 | 32.14 | 6,348 | -0.30(-0.91%) |
Sep 25, 2006 | 32.04 | 32.43 | 32.04 | 32.43 | 952 | +0.32(+1.00%) |
Sep 22, 2006 | 32.08 | 32.11 | 32.04 | 32.11 | 16,665 | -0.32(-0.99%) |
Sep 21, 2006 | 32.49 | 32.49 | 32.42 | 32.43 | 2,222 | -0.03(-0.08%) |
Sep 20, 2006 | 32.52 | 32.53 | 32.43 | 32.46 | 35,711 | +0.15(+0.47%) |
Sep 19, 2006 | 32.52 | 32.56 | 32.06 | 32.31 | 6,348 | -0.25(-0.75%) |
Sep 18, 2006 | 32.54 | 32.58 | 32.37 | 32.55 | 4,761 | -0.04(-0.14%) |
Sep 15, 2006 | 32.58 | 32.60 | 32.45 | 32.60 | 8,729 | +0.10(+0.31%) |
Sep 14, 2006 | 32.56 | 32.56 | 32.50 | 32.50 | 16,348 | +0.04(+0.12%) |
Sep 13, 2006 | 32.38 | 32.57 | 32.38 | 32.46 | 32,061 | -0.28(-0.87%) |
Sep 12, 2006 | 32.60 | 32.74 | 32.59 | 32.74 | 1,587 | +0.13(+0.41%) |
Sep 11, 2006 | 32.69 | 32.77 | 32.36 | 32.61 | 108,246 | -0.30(-0.90%) |
Sep 08, 2006 | 33.00 | 33.02 | 32.91 | 32.91 | 18,411 | -0.20(-0.61%) |
Sep 07, 2006 | 32.93 | 33.11 | 32.92 | 33.11 | 793 | -0.32(-0.94%) |
Sep 06, 2006 | 33.66 | 33.66 | 33.42 | 33.42 | 4,444 | -0.51(-1.49%) |
Sep 05, 2006 | 34.03 | 34.03 | 33.93 | 33.93 | 476 | +0.38(+1.13%) |
Sep 01, 2006 | 33.42 | 33.55 | 33.42 | 33.55 | 2,856 | +0.20(+0.60%) |
Aug 31, 2006 | 33.32 | 33.35 | 33.32 | 33.35 | 634 | +0.32(+0.95%) |
Aug 30, 2006 | 33.18 | 33.18 | 33.03 | 33.03 | 3,491 | -0.22(-0.66%) |
Aug 29, 2006 | 33.08 | 33.25 | 32.97 | 33.25 | 16,824 | +0.31(+0.94%) |
Aug 28, 2006 | 32.84 | 32.95 | 32.83 | 32.95 | 1,904 | -0.14(-0.42%) |
Aug 25, 2006 | 33.14 | 33.20 | 33.08 | 33.08 | 19,522 | -0.20(-0.59%) |
Aug 24, 2006 | 33.54 | 33.54 | 33.25 | 33.28 | 22,538 | -0.36(-1.07%) |
Aug 23, 2006 | 34.27 | 34.27 | 33.57 | 33.64 | 147,132 | -0.75(-2.18%) |
Aug 22, 2006 | 34.18 | 34.39 | 34.18 | 34.39 | 1,269 | +0.25(+0.74%) |
Aug 21, 2006 | 33.99 | 34.14 | 33.92 | 34.14 | 3,015 | -0.16(-0.46%) |
Aug 18, 2006 | 34.29 | 34.29 | 34.27 | 34.29 | 6,348 | +0.14(+0.41%) |
Aug 17, 2006 | 34.21 | 34.21 | 34.15 | 34.15 | 1,111 | -0.19(-0.55%) |
Aug 16, 2006 | 34.15 | 34.34 | 34.15 | 34.34 | 3,650 | +0.51(+1.51%) |
Aug 15, 2006 | 33.75 | 33.90 | 33.71 | 33.83 | 7,618 | +0.54(+1.61%) |
Aug 14, 2006 | 33.30 | 33.30 | 33.30 | 33.30 | 158 | +0.44(+1.34%) |
Aug 11, 2006 | 32.86 | 32.86 | 32.86 | 32.86 | 158 | -0.16(-0.48%) |
Aug 10, 2006 | 33.01 | 33.01 | 33.01 | 33.01 | 3,333 | +0.06(+0.19%) |
Aug 09, 2006 | 32.95 | 32.95 | 32.95 | 32.95 | 317 | +0.77(+2.40%) |
Aug 08, 2006 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 32.20 | 32.20 | 32.18 | 32.18 | 634 | -0.91(-2.75%) |
Aug 04, 2006 | 33.09 | 33.09 | 33.09 | 33.09 | 158 | +0.04(+0.13%) |
Aug 03, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 32.92 | 33.05 | 32.92 | 33.05 | 317 | +0.25(+0.77%) |
Aug 01, 2006 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 32.71 | 32.79 | 32.71 | 32.79 | 317 | +0.21(+0.64%) |
Jul 28, 2006 | 32.59 | 32.59 | 32.59 | 32.59 | 6,031 | +0.39(+1.21%) |
Jul 27, 2006 | 32.29 | 32.29 | 32.20 | 32.20 | 4,285 | +0.91(+2.92%) |
Jul 26, 2006 | 31.28 | 31.28 | 31.28 | 31.28 | 317 | -0.28(-0.90%) |
Jul 25, 2006 | 31.57 | 31.57 | 31.57 | 31.57 | 634 | +0.45(+1.46%) |
Jul 24, 2006 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 31.30 | 31.30 | 31.11 | 31.11 | 793 | -0.01(-0.03%) |
Jul 19, 2006 | 30.21 | 31.12 | 30.21 | 31.12 | 952 | +0.95(+3.14%) |
Jul 18, 2006 | 30.46 | 30.46 | 30.17 | 30.17 | 1,269 | -0.78(-2.52%) |
Jul 17, 2006 | 30.95 | 30.95 | 30.95 | 30.95 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 31.01 | 31.01 | 30.89 | 30.95 | 2,063 | -0.63(-1.99%) |
Jul 13, 2006 | 31.58 | 31.74 | 31.58 | 31.58 | 2,063 | -1.64(-4.93%) |
Jul 12, 2006 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 33.22 | 33.22 | 33.22 | 33.22 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 33.22 | 33.22 | 33.22 | 33.22 | 793 | +0.43(+1.31%) |
Jul 07, 2006 | 32.79 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 32.79 | 32.79 | 32.79 | 32.79 | 158 | +0.05(+0.15%) |
Jul 05, 2006 | 32.89 | 32.89 | 32.69 | 32.74 | 1,745 | -0.66(-1.98%) |
Jul 03, 2006 | 33.33 | 33.41 | 33.33 | 33.41 | 793 | -0.02(-0.06%) |
Jun 30, 2006 | 33.42 | 33.42 | 33.42 | 33.42 | 158 | +1.72(+5.43%) |
Jun 29, 2006 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 31.70 | 31.70 | 31.70 | 31.70 | 158 | -0.03(-0.10%) |
Jun 23, 2006 | 31.83 | 31.83 | 31.74 | 31.74 | 12,221 | -0.11(-0.36%) |
Jun 22, 2006 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 31.42 | 31.85 | 31.42 | 31.85 | 2,539 | +0.29(+0.92%) |
Jun 20, 2006 | 31.50 | 31.61 | 31.50 | 31.56 | 33,330 | +0.01(+0.02%) |
Jun 19, 2006 | 31.75 | 31.75 | 31.55 | 31.55 | 32,061 | -0.10(-0.32%) |