Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 13.02 | 13.13 | 12.87 | 13.04 | 2,327,675 | +0.04(+0.31%) |
May 30, 2007 | 12.80 | 13.02 | 12.74 | 13.00 | 1,880,559 | +0.12(+0.93%) |
May 29, 2007 | 12.95 | 13.08 | 12.84 | 12.88 | 1,863,991 | -0.03(-0.23%) |
May 25, 2007 | 12.75 | 12.93 | 12.66 | 12.91 | 1,315,940 | +0.16(+1.25%) |
May 24, 2007 | 13.09 | 13.12 | 12.67 | 12.75 | 1,585,194 | -0.24(-1.85%) |
May 23, 2007 | 13.19 | 13.19 | 12.91 | 12.99 | 1,623,389 | +0.04(+0.31%) |
May 22, 2007 | 13.20 | 13.38 | 12.93 | 12.95 | 1,590,495 | -0.17(-1.30%) |
May 21, 2007 | 13.18 | 13.21 | 12.98 | 13.12 | 1,966,258 | +0.00(+0.00%) |
May 18, 2007 | 13.18 | 13.21 | 12.98 | 13.12 | 1,966,258 | -0.06(-0.46%) |
May 17, 2007 | 13.26 | 13.35 | 13.02 | 13.18 | 1,527,119 | -0.30(-2.23%) |
May 16, 2007 | 13.45 | 13.50 | 13.13 | 13.48 | 1,265,347 | +0.03(+0.22%) |
May 15, 2007 | 13.61 | 13.82 | 13.40 | 13.45 | 1,416,623 | -0.06(-0.44%) |
May 14, 2007 | 14.12 | 14.19 | 13.35 | 13.51 | 1,769,895 | -0.67(-4.72%) |
May 11, 2007 | 14.16 | 14.34 | 14.08 | 14.18 | 1,783,238 | +0.43(+3.13%) |
May 10, 2007 | 14.53 | 14.53 | 13.55 | 13.75 | 4,522,719 | -0.83(-5.69%) |
May 09, 2007 | 14.18 | 14.70 | 14.18 | 14.58 | 1,626,809 | +0.19(+1.32%) |
May 08, 2007 | 14.14 | 14.43 | 13.76 | 14.39 | 1,430,885 | +0.07(+0.49%) |
May 07, 2007 | 14.45 | 14.63 | 14.24 | 14.32 | 3,354,297 | +0.00(+0.00%) |
May 04, 2007 | 14.54 | 14.60 | 14.15 | 14.32 | 2,342,739 | -0.16(-1.10%) |
May 03, 2007 | 14.01 | 14.57 | 14.01 | 14.48 | 2,230,438 | +0.34(+2.40%) |
May 02, 2007 | 13.78 | 14.25 | 13.73 | 14.14 | 2,155,543 | +0.48(+3.51%) |
May 01, 2007 | 13.83 | 13.83 | 13.14 | 13.66 | 1,344,852 | +0.05(+0.37%) |
Apr 30, 2007 | 14.04 | 14.06 | 13.61 | 13.61 | 1,614,913 | -0.42(-2.99%) |
Apr 27, 2007 | 13.94 | 14.06 | 13.78 | 14.03 | 1,058,726 | -0.07(-0.50%) |
Apr 26, 2007 | 14.26 | 14.30 | 14.10 | 14.10 | 604,250 | -0.16(-1.12%) |
Apr 25, 2007 | 14.16 | 14.29 | 14.05 | 14.26 | 1,547,335 | +0.06(+0.42%) |
Apr 24, 2007 | 14.38 | 14.45 | 14.10 | 14.20 | 1,015,228 | -0.12(-0.84%) |
Apr 23, 2007 | 14.27 | 14.51 | 14.27 | 14.32 | 910,333 | -0.11(-0.76%) |
Apr 20, 2007 | 14.68 | 14.70 | 14.31 | 14.43 | 1,802,163 | -0.11(-0.76%) |
Apr 19, 2007 | 14.60 | 14.85 | 14.52 | 14.54 | 1,697,961 | -0.52(-3.45%) |
Apr 18, 2007 | 15.00 | 15.10 | 14.95 | 15.06 | 1,272,844 | -0.09(-0.59%) |
Apr 17, 2007 | 14.99 | 15.45 | 14.94 | 15.15 | 2,969,059 | -0.10(-0.66%) |
Apr 16, 2007 | 15.12 | 15.25 | 15.00 | 15.25 | 3,744,225 | +0.28(+1.87%) |
Apr 13, 2007 | 14.55 | 15.11 | 14.34 | 14.97 | 5,034,204 | +0.53(+3.67%) |
Apr 12, 2007 | 14.16 | 14.48 | 14.01 | 14.44 | 7,612,738 | +0.54(+3.88%) |
Apr 11, 2007 | 14.88 | 14.88 | 13.83 | 13.90 | 22,720,704 | -0.98(-6.59%) |
Apr 10, 2007 | 15.30 | 15.32 | 14.84 | 14.88 | 3,049,112 | -0.37(-2.43%) |
Apr 09, 2007 | 15.40 | 15.41 | 15.00 | 15.25 | 1,225,675 | +0.08(+0.53%) |
Apr 05, 2007 | 15.25 | 15.84 | 15.17 | 15.17 | 2,931,770 | -0.07(-0.46%) |
Apr 04, 2007 | 14.10 | 15.40 | 14.05 | 15.24 | 5,694,371 | +1.83(+13.65%) |
Apr 03, 2007 | 13.11 | 13.62 | 13.11 | 13.41 | 1,870,328 | +0.46(+3.55%) |
Apr 02, 2007 | 13.00 | 13.00 | 12.75 | 12.95 | 700,955 | +0.10(+0.78%) |
Mar 30, 2007 | 12.70 | 12.85 | 12.61 | 12.85 | 624,895 | +0.10(+0.78%) |
Mar 29, 2007 | 12.65 | 12.89 | 12.55 | 12.75 | 999,103 | +0.19(+1.51%) |
Mar 28, 2007 | 12.75 | 12.78 | 12.55 | 12.56 | 785,043 | -0.19(-1.49%) |
Mar 27, 2007 | 12.85 | 13.08 | 12.75 | 12.75 | 742,799 | -0.18(-1.39%) |
Mar 26, 2007 | 12.44 | 12.95 | 12.44 | 12.93 | 2,179,255 | +0.55(+4.44%) |
Mar 23, 2007 | 12.37 | 12.49 | 12.30 | 12.38 | 1,697,871 | +0.15(+1.23%) |
Mar 22, 2007 | 12.15 | 12.32 | 12.12 | 12.23 | 1,671,323 | +0.08(+0.66%) |
Mar 21, 2007 | 12.02 | 12.22 | 11.95 | 12.15 | 728,869 | +0.09(+0.75%) |
Mar 20, 2007 | 12.27 | 12.34 | 11.88 | 12.06 | 1,546,390 | -0.35(-2.82%) |
Mar 19, 2007 | 12.35 | 12.44 | 12.18 | 12.41 | 1,015,311 | +0.19(+1.55%) |
Mar 16, 2007 | 12.32 | 12.38 | 12.14 | 12.22 | 1,498,176 | -0.10(-0.81%) |
Mar 15, 2007 | 11.86 | 12.32 | 11.82 | 12.32 | 934,884 | +0.44(+3.70%) |
Mar 14, 2007 | 11.72 | 11.88 | 11.42 | 11.88 | 955,856 | +0.15(+1.28%) |
Mar 13, 2007 | 11.94 | 12.21 | 11.73 | 11.73 | 1,026,287 | -0.34(-2.82%) |
Mar 12, 2007 | 11.94 | 12.20 | 11.80 | 12.07 | 442,731 | +0.08(+0.67%) |
Mar 09, 2007 | 12.15 | 12.25 | 11.93 | 11.99 | 659,922 | -0.15(-1.24%) |
Mar 08, 2007 | 12.45 | 12.56 | 12.10 | 12.14 | 723,584 | -0.01(-0.08%) |
Mar 07, 2007 | 12.01 | 12.31 | 12.00 | 12.15 | 1,202,769 | +0.16(+1.33%) |
Mar 06, 2007 | 11.78 | 12.01 | 11.74 | 11.99 | 1,360,673 | +0.65(+5.73%) |
Mar 05, 2007 | 11.52 | 11.84 | 11.14 | 11.34 | 3,670,369 | -0.66(-5.50%) |
Mar 02, 2007 | 12.30 | 12.42 | 11.95 | 12.00 | 1,233,785 | -0.30(-2.44%) |
Mar 01, 2007 | 12.23 | 12.43 | 12.07 | 12.30 | 2,168,830 | -0.44(-3.45%) |
Feb 28, 2007 | 12.15 | 12.81 | 11.80 | 12.74 | 5,678,517 | +0.52(+4.26%) |
Feb 27, 2007 | 12.25 | 12.60 | 12.01 | 12.22 | 2,328,077 | -0.78(-6.00%) |
Feb 26, 2007 | 12.85 | 13.10 | 12.81 | 13.00 | 2,247,981 | +0.30(+2.36%) |
Feb 23, 2007 | 12.91 | 12.94 | 12.64 | 12.70 | 1,635,693 | +0.10(+0.79%) |
Feb 22, 2007 | 12.79 | 13.14 | 12.41 | 12.60 | 2,926,138 | +0.01(+0.08%) |
Feb 21, 2007 | 12.72 | 12.74 | 12.36 | 12.59 | 1,367,118 | -0.24(-1.87%) |
Feb 20, 2007 | 12.64 | 12.88 | 12.57 | 12.83 | 676,461 | -0.11(-0.85%) |
Feb 16, 2007 | 12.65 | 13.05 | 12.55 | 12.94 | 2,316,096 | -0.12(-0.92%) |
Feb 15, 2007 | 12.85 | 13.15 | 12.76 | 13.06 | 2,570,939 | +0.10(+0.77%) |
Feb 14, 2007 | 12.47 | 13.05 | 12.47 | 12.96 | 2,091,457 | +0.58(+4.68%) |
Feb 13, 2007 | 11.90 | 12.39 | 11.85 | 12.38 | 1,103,709 | +0.61(+5.18%) |
Feb 12, 2007 | 12.00 | 12.08 | 11.73 | 11.77 | 1,293,674 | -0.35(-2.89%) |
Feb 09, 2007 | 12.60 | 12.61 | 12.12 | 12.12 | 1,291,689 | -0.46(-3.66%) |
Feb 08, 2007 | 12.72 | 12.72 | 12.50 | 12.58 | 3,573,474 | -0.40(-3.08%) |
Feb 07, 2007 | 12.80 | 13.10 | 12.50 | 12.98 | 3,206,240 | -0.01(-0.08%) |
Feb 06, 2007 | 12.90 | 13.05 | 12.77 | 12.99 | 1,458,305 | +0.50(+4.00%) |
Feb 05, 2007 | 12.89 | 12.89 | 12.47 | 12.49 | 1,050,771 | -0.43(-3.33%) |
Feb 02, 2007 | 13.35 | 13.37 | 12.84 | 12.92 | 802,220 | -0.66(-4.86%) |
Feb 01, 2007 | 13.56 | 13.66 | 13.41 | 13.58 | 549,693 | -26.79(-66.36%) |
Jan 31, 2007 | 40.10 | 40.50 | 39.79 | 40.37 | 503,565 | -0.51(-1.25%) |
Jan 30, 2007 | 40.61 | 41.15 | 40.51 | 40.88 | 345,194 | +0.28(+0.69%) |
Jan 29, 2007 | 40.50 | 41.24 | 40.35 | 40.60 | 378,769 | -0.42(-1.02%) |
Jan 26, 2007 | 41.19 | 41.27 | 40.47 | 41.02 | 449,563 | -0.28(-0.68%) |
Jan 25, 2007 | 41.48 | 42.00 | 41.07 | 41.30 | 752,930 | -0.30(-0.72%) |
Jan 24, 2007 | 41.10 | 41.84 | 41.00 | 41.60 | 442,012 | +0.35(+0.85%) |
Jan 23, 2007 | 39.60 | 41.35 | 39.60 | 41.25 | 301,135 | +2.02(+5.15%) |
Jan 22, 2007 | 40.25 | 40.42 | 38.79 | 39.23 | 564,778 | -0.54(-1.36%) |
Jan 19, 2007 | 38.24 | 39.96 | 38.20 | 39.77 | 315,729 | +1.66(+4.36%) |
Jan 18, 2007 | 38.65 | 38.88 | 38.00 | 38.11 | 780,701 | +0.14(+0.37%) |
Jan 17, 2007 | 37.66 | 38.31 | 37.25 | 37.97 | 882,982 | -0.93(-2.39%) |
Jan 16, 2007 | 39.00 | 39.16 | 38.41 | 38.90 | 292,703 | -0.90(-2.26%) |
Jan 12, 2007 | 39.61 | 40.72 | 39.61 | 39.80 | 658,514 | -0.63(-1.56%) |
Jan 11, 2007 | 39.26 | 40.63 | 39.05 | 40.43 | 457,517 | +0.58(+1.46%) |
Jan 10, 2007 | 37.26 | 39.96 | 37.25 | 39.85 | 816,140 | +2.09(+5.53%) |
Jan 09, 2007 | 38.03 | 38.36 | 37.00 | 37.76 | 1,113,573 | -1.57(-3.99%) |
Jan 08, 2007 | 39.25 | 39.35 | 38.61 | 39.33 | 430,032 | -0.17(-0.43%) |
Jan 05, 2007 | 38.85 | 39.89 | 38.75 | 39.50 | 504,908 | +0.44(+1.13%) |
Jan 04, 2007 | 40.06 | 40.06 | 38.89 | 39.06 | 1,426,495 | -1.99(-4.85%) |
Jan 03, 2007 | 43.09 | 43.20 | 40.79 | 41.05 | 1,147,226 | -1.95(-4.53%) |
Dec 29, 2006 | 42.05 | 43.15 | 41.69 | 43.00 | 299,659 | +0.54(+1.27%) |
Dec 28, 2006 | 42.07 | 42.46 | 41.87 | 42.46 | 207,805 | +0.51(+1.22%) |
Dec 27, 2006 | 41.55 | 42.11 | 41.55 | 41.95 | 270,439 | +1.19(+2.92%) |
Dec 26, 2006 | 41.37 | 41.37 | 40.50 | 40.76 | 259,657 | +0.00(+0.00%) |
Dec 22, 2006 | 41.37 | 41.37 | 40.50 | 40.76 | 259,657 | -0.65(-1.57%) |
Dec 21, 2006 | 43.13 | 43.40 | 39.80 | 41.41 | 1,103,371 | -1.09(-2.56%) |
Dec 20, 2006 | 42.30 | 43.00 | 42.07 | 42.50 | 514,568 | +0.30(+0.71%) |
Dec 19, 2006 | 42.40 | 42.56 | 41.89 | 42.20 | 383,218 | -0.31(-0.73%) |
Dec 18, 2006 | 43.23 | 43.51 | 42.45 | 42.51 | 534,761 | -0.44(-1.02%) |
Dec 15, 2006 | 42.63 | 43.70 | 42.63 | 42.95 | 966,480 | +0.64(+1.51%) |
Dec 14, 2006 | 42.23 | 42.55 | 42.23 | 42.31 | 557,881 | +0.35(+0.83%) |
Dec 13, 2006 | 42.24 | 42.40 | 41.65 | 41.96 | 387,083 | -0.24(-0.57%) |
Dec 12, 2006 | 42.05 | 42.50 | 41.55 | 42.20 | 445,986 | +0.10(+0.24%) |
Dec 11, 2006 | 41.06 | 42.24 | 40.97 | 42.10 | 250,178 | +1.29(+3.16%) |
Dec 08, 2006 | 41.60 | 41.60 | 40.79 | 40.81 | 392,561 | -0.96(-2.30%) |
Dec 07, 2006 | 42.24 | 42.24 | 41.69 | 41.77 | 273,128 | -0.49(-1.16%) |
Dec 06, 2006 | 42.05 | 42.50 | 41.57 | 42.26 | 380,540 | -0.09(-0.21%) |
Dec 05, 2006 | 41.90 | 42.75 | 41.75 | 42.35 | 554,292 | +0.37(+0.88%) |
Dec 04, 2006 | 40.25 | 42.18 | 40.25 | 41.98 | 586,749 | +1.89(+4.71%) |
Dec 01, 2006 | 40.14 | 40.14 | 39.37 | 40.09 | 425,623 | +0.09(+0.23%) |
Nov 30, 2006 | 40.21 | 40.30 | 39.45 | 40.00 | 472,791 | +0.16(+0.40%) |
Nov 29, 2006 | 39.22 | 40.00 | 38.94 | 39.84 | 729,093 | +1.26(+3.27%) |
Nov 28, 2006 | 38.32 | 38.68 | 38.06 | 38.58 | 547,600 | -0.55(-1.41%) |
Nov 27, 2006 | 40.50 | 40.70 | 38.75 | 39.13 | 667,618 | -1.63(-4.00%) |
Nov 24, 2006 | 40.01 | 41.13 | 39.98 | 40.76 | 611,280 | +1.11(+2.80%) |
Nov 22, 2006 | 39.75 | 39.95 | 39.03 | 39.65 | 2,942,301 | +0.56(+1.43%) |
Nov 21, 2006 | 39.00 | 39.39 | 38.97 | 39.09 | 969,341 | +0.56(+1.45%) |
Nov 20, 2006 | 39.35 | 39.53 | 38.53 | 38.53 | 1,767,559 | +0.82(+2.17%) |
Nov 17, 2006 | 37.65 | 38.08 | 36.84 | 37.71 | 341,702 | -0.63(-1.64%) |
Nov 16, 2006 | 38.55 | 38.96 | 38.23 | 38.34 | 830,818 | +0.39(+1.03%) |
Nov 15, 2006 | 38.56 | 38.88 | 37.83 | 37.95 | 2,390,867 | -0.95(-2.44%) |
Nov 14, 2006 | 40.18 | 40.18 | 38.22 | 38.90 | 486,707 | -0.71(-1.79%) |
Nov 13, 2006 | 39.50 | 39.76 | 38.73 | 39.61 | 1,354,028 | -0.49(-1.22%) |
Nov 10, 2006 | 42.63 | 42.75 | 40.07 | 40.10 | 876,891 | -2.45(-5.76%) |
Nov 09, 2006 | 43.34 | 43.35 | 42.17 | 42.55 | 867,844 | -0.70(-1.62%) |
Nov 08, 2006 | 43.50 | 43.92 | 42.68 | 43.25 | 6,502,262 | -0.94(-2.13%) |
Nov 07, 2006 | 44.60 | 45.20 | 43.85 | 44.19 | 1,285,915 | +1.49(+3.49%) |
Nov 06, 2006 | 41.51 | 44.00 | 41.51 | 42.70 | 975,428 | +1.80(+4.40%) |
Nov 03, 2006 | 41.10 | 41.20 | 40.69 | 40.90 | 391,749 | +0.35(+0.86%) |
Nov 02, 2006 | 40.10 | 40.88 | 40.10 | 40.55 | 663,503 | +0.87(+2.19%) |
Nov 01, 2006 | 40.05 | 40.05 | 39.51 | 39.68 | 332,018 | -0.57(-1.42%) |
Oct 31, 2006 | 38.60 | 40.25 | 38.60 | 40.25 | 1,501,390 | +1.67(+4.33%) |
Oct 30, 2006 | 39.80 | 39.80 | 38.37 | 38.58 | 141,501 | -1.33(-3.33%) |
Oct 27, 2006 | 40.49 | 40.49 | 39.77 | 39.91 | 113,859 | -1.09(-2.66%) |
Oct 26, 2006 | 40.26 | 41.22 | 40.19 | 41.00 | 170,274 | +1.55(+3.93%) |
Oct 25, 2006 | 39.16 | 40.19 | 38.75 | 39.45 | 63,446 | +0.70(+1.81%) |
Oct 24, 2006 | 38.00 | 38.75 | 38.00 | 38.75 | 49,306 | +0.45(+1.17%) |
Oct 23, 2006 | 37.42 | 38.30 | 37.31 | 38.30 | 184,441 | +0.82(+2.19%) |
Oct 20, 2006 | 37.11 | 37.50 | 37.00 | 37.48 | 89,359 | +1.55(+4.31%) |
Oct 19, 2006 | 36.35 | 36.77 | 35.52 | 35.93 | 62,375 | +0.03(+0.08%) |
Oct 18, 2006 | 35.71 | 36.48 | 35.71 | 35.90 | 117,624 | +0.90(+2.57%) |
Oct 17, 2006 | 35.30 | 35.50 | 34.75 | 35.00 | 121,307 | -0.50(-1.41%) |
Oct 16, 2006 | 35.50 | 35.92 | 35.40 | 35.50 | 223,375 | +1.80(+5.34%) |
Oct 13, 2006 | 33.70 | 34.40 | 33.70 | 33.70 | 276,279 | +0.05(+0.15%) |
Oct 12, 2006 | 33.51 | 33.87 | 33.19 | 33.65 | 160,743 | +1.54(+4.80%) |
Oct 11, 2006 | 31.40 | 32.90 | 31.36 | 32.11 | 73,757 | +0.66(+2.10%) |
Oct 10, 2006 | 31.46 | 31.57 | 31.17 | 31.45 | 68,881 | +1.26(+4.17%) |
Oct 09, 2006 | 29.79 | 30.19 | 29.24 | 30.19 | 65,220 | +0.00(+0.00%) |
Oct 06, 2006 | 29.79 | 30.19 | 29.24 | 30.19 | 65,220 | -0.50(-1.63%) |
Oct 05, 2006 | 30.60 | 30.78 | 30.00 | 30.69 | 128,915 | +0.94(+3.16%) |
Oct 04, 2006 | 29.75 | 30.00 | 28.52 | 29.75 | 271,225 | +1.41(+4.98%) |
Oct 03, 2006 | 29.50 | 29.50 | 28.05 | 28.34 | 72,116 | -1.61(-5.38%) |
Oct 02, 2006 | 29.95 | 30.21 | 29.95 | 29.95 | 69,660 | +0.25(+0.84%) |
Sep 29, 2006 | 29.50 | 29.70 | 29.35 | 29.70 | 73,466 | +0.65(+2.24%) |
Sep 28, 2006 | 30.50 | 30.50 | 29.01 | 29.05 | 31,400 | -1.41(-4.63%) |
Sep 27, 2006 | 29.85 | 30.46 | 29.60 | 30.46 | 78,800 | +1.66(+5.76%) |
Sep 26, 2006 | 27.35 | 29.50 | 27.35 | 28.80 | 121,599 | +0.84(+3.00%) |
Sep 25, 2006 | 28.25 | 28.75 | 27.35 | 27.96 | 250,500 | -1.22(-4.18%) |
Sep 22, 2006 | 29.63 | 29.70 | 28.39 | 29.18 | 64,500 | +0.02(+0.07%) |
Sep 21, 2006 | 29.49 | 29.55 | 29.00 | 29.16 | 76,088 | -0.04(-0.14%) |
Sep 20, 2006 | 29.82 | 29.85 | 29.20 | 29.20 | 39,570 | -0.26(-0.88%) |
Sep 19, 2006 | 30.88 | 30.88 | 29.15 | 29.46 | 17,248 | -1.45(-4.69%) |
Sep 18, 2006 | 30.81 | 31.13 | 30.72 | 30.91 | 106,035 | +0.63(+2.08%) |
Sep 15, 2006 | 31.05 | 31.05 | 29.76 | 30.28 | 224,018 | +0.36(+1.20%) |
Sep 14, 2006 | 31.52 | 31.95 | 29.60 | 29.92 | 83,805 | -1.08(-3.48%) |
Sep 13, 2006 | 30.36 | 31.50 | 30.36 | 31.00 | 126,866 | +0.60(+1.97%) |
Sep 12, 2006 | 31.30 | 32.14 | 29.89 | 30.40 | 415,432 | +0.70(+2.36%) |
Sep 11, 2006 | 32.19 | 32.19 | 29.00 | 29.70 | 119,957 | -3.60(-10.81%) |
Sep 08, 2006 | 33.60 | 33.62 | 33.25 | 33.30 | 248,754 | -0.89(-2.60%) |
Sep 06, 2006 | 34.00 | 34.50 | 33.90 | 34.19 | 255,353 | +0.16(+0.47%) |
Sep 05, 2006 | 33.50 | 34.25 | 33.50 | 34.03 | 125,539 | +1.03(+3.12%) |
Sep 01, 2006 | 32.90 | 33.00 | 32.71 | 33.00 | 133,277 | +0.10(+0.30%) |
Aug 31, 2006 | 32.70 | 32.94 | 32.33 | 32.90 | 40,281 | -0.35(-1.05%) |
Aug 30, 2006 | 33.10 | 33.28 | 32.88 | 33.25 | 149,514 | +0.42(+1.28%) |
Aug 29, 2006 | 33.60 | 33.68 | 32.82 | 32.83 | 132,430 | -0.31(-0.94%) |
Aug 28, 2006 | 33.38 | 33.65 | 32.69 | 33.14 | 61,945 | -0.56(-1.66%) |
Aug 25, 2006 | 33.49 | 34.05 | 33.24 | 33.70 | 478,615 | +0.44(+1.32%) |
Aug 24, 2006 | 34.40 | 34.48 | 33.26 | 33.26 | 85,662 | -1.07(-3.12%) |
Aug 23, 2006 | 34.60 | 34.69 | 33.92 | 34.33 | 184,038 | -0.11(-0.32%) |
Aug 22, 2006 | 34.12 | 34.77 | 34.12 | 34.44 | 480,849 | +0.69(+2.04%) |
Aug 21, 2006 | 35.75 | 35.75 | 33.30 | 33.75 | 569,760 | -0.55(-1.60%) |
Aug 18, 2006 | 33.50 | 34.30 | 32.90 | 34.30 | 52,880 | +1.10(+3.31%) |
Aug 17, 2006 | 33.35 | 33.85 | 33.20 | 33.20 | 68,775 | +0.35(+1.07%) |
Aug 16, 2006 | 32.27 | 32.90 | 32.05 | 32.85 | 17,320 | +0.16(+0.49%) |
Aug 15, 2006 | 32.07 | 32.74 | 31.96 | 32.69 | 24,692 | +1.19(+3.78%) |
Aug 14, 2006 | 31.63 | 32.14 | 31.43 | 31.50 | 11,550 | -0.47(-1.47%) |
Aug 11, 2006 | 31.85 | 31.99 | 31.70 | 31.97 | 7,655 | +0.20(+0.63%) |
Aug 10, 2006 | 32.22 | 32.22 | 31.77 | 31.77 | 1,385 | +0.47(+1.50%) |
Aug 09, 2006 | 31.65 | 32.60 | 31.30 | 31.30 | 4,962 | -0.45(-1.42%) |
Aug 08, 2006 | 31.95 | 32.64 | 31.65 | 31.75 | 2,546 | +0.24(+0.76%) |
Aug 07, 2006 | 32.25 | 32.44 | 31.50 | 31.51 | 1,696 | +0.00(+0.00%) |
Aug 04, 2006 | 32.25 | 32.44 | 31.50 | 31.51 | 1,696 | -0.29(-0.91%) |
Aug 03, 2006 | 31.85 | 32.44 | 31.75 | 31.80 | 13,104 | -0.89(-2.72%) |
Aug 02, 2006 | 32.79 | 32.85 | 31.86 | 32.69 | 18,640 | -0.26(-0.79%) |
Aug 01, 2006 | 32.02 | 32.99 | 31.74 | 32.95 | 15,884 | -0.05(-0.15%) |
Jul 31, 2006 | 32.31 | 33.00 | 31.50 | 33.00 | 39,614 | +0.60(+1.85%) |
Jul 28, 2006 | 32.30 | 32.74 | 31.78 | 32.40 | 25,655 | +2.38(+7.93%) |
Jul 27, 2006 | 31.00 | 31.89 | 30.00 | 30.02 | 28,680 | -0.78(-2.53%) |
Jul 26, 2006 | 30.12 | 31.00 | 30.12 | 30.80 | 7,135 | +0.32(+1.05%) |
Jul 25, 2006 | 29.91 | 30.49 | 29.00 | 30.48 | 14,703 | +0.93(+3.15%) |
Jul 24, 2006 | 29.35 | 29.55 | 29.35 | 29.55 | 20,830 | +0.35(+1.20%) |
Jul 21, 2006 | 29.39 | 29.39 | 29.04 | 29.20 | 1,767 | +0.44(+1.53%) |
Jul 20, 2006 | 30.30 | 30.47 | 28.76 | 28.76 | 16,218 | -1.54(-5.08%) |
Jul 19, 2006 | 29.50 | 30.54 | 29.50 | 30.30 | 11,281 | +1.48(+5.14%) |
Jul 18, 2006 | 29.43 | 29.63 | 28.82 | 28.82 | 6,570 | -0.23(-0.79%) |
Jul 17, 2006 | 29.99 | 29.99 | 28.38 | 29.05 | 55,602 | -2.36(-7.51%) |
Jul 14, 2006 | 31.51 | 31.99 | 30.89 | 31.41 | 22,528 | -0.66(-2.06%) |
Jul 13, 2006 | 32.40 | 32.50 | 31.97 | 32.07 | 11,360 | +0.10(+0.31%) |
Jul 12, 2006 | 33.08 | 33.37 | 31.97 | 31.97 | 49,686 | +0.11(+0.35%) |
Jul 11, 2006 | 31.72 | 32.25 | 31.01 | 31.86 | 59,974 | +0.12(+0.38%) |
Jul 10, 2006 | 31.61 | 32.00 | 30.50 | 31.74 | 3,575 | -0.32(-1.00%) |
Jul 07, 2006 | 32.06 | 32.06 | 32.06 | 32.06 | 458 | +0.46(+1.46%) |
Jul 06, 2006 | 31.80 | 32.30 | 31.60 | 31.60 | 20,675 | +0.45(+1.44%) |
Jul 05, 2006 | 32.63 | 33.96 | 30.65 | 31.15 | 29,155 | -1.71(-5.20%) |
Jul 03, 2006 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 31.84 | 33.30 | 31.55 | 32.86 | 125,670 | +2.84(+9.46%) |
Jun 29, 2006 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | +2.48(+9.01%) |
Jun 28, 2006 | 27.89 | 28.01 | 27.45 | 27.54 | 25,600 | -0.71(-2.51%) |
Jun 27, 2006 | 28.60 | 28.61 | 28.00 | 28.25 | 25,600 | -0.63(-2.18%) |
Jun 23, 2006 | 27.49 | 28.88 | 27.49 | 28.88 | 12,111 | +0.40(+1.40%) |
Jun 22, 2006 | 28.60 | 28.70 | 27.98 | 28.48 | 26,874 | -0.77(-2.63%) |
Jun 21, 2006 | 28.99 | 29.25 | 28.50 | 29.25 | 49,520 | -0.23(-0.78%) |
Jun 20, 2006 | 28.04 | 29.50 | 28.01 | 29.48 | 8,420 | +1.13(+3.99%) |
Jun 19, 2006 | 27.60 | 29.99 | 27.60 | 28.35 | 47,889 | +0.55(+1.98%) |
Jun 16, 2006 | 28.50 | 28.58 | 27.01 | 27.80 | 62,000 | -0.95(-3.30%) |
Jun 15, 2006 | 26.00 | 28.80 | 26.00 | 28.75 | 63,635 | +3.75(+15.00%) |
Jun 14, 2006 | 24.44 | 25.20 | 24.35 | 25.00 | 43,790 | +0.63(+2.59%) |
Jun 13, 2006 | 25.00 | 25.14 | 24.15 | 24.37 | 81,826 | -2.23(-8.38%) |
Jun 12, 2006 | 27.85 | 28.09 | 26.18 | 26.60 | 183,039 | -2.74(-9.34%) |
Jun 09, 2006 | 29.00 | 29.49 | 27.50 | 29.34 | 181,954 | +0.34(+1.17%) |
Jun 08, 2006 | 28.05 | 29.00 | 26.03 | 29.00 | 258,399 | -1.00(-3.33%) |
Jun 07, 2006 | 29.80 | 30.25 | 29.80 | 30.00 | 46,735 | +0.30(+1.01%) |
Jun 06, 2006 | 31.20 | 31.20 | 29.60 | 29.70 | 27,710 | -1.44(-4.62%) |
Jun 05, 2006 | 31.65 | 31.73 | 31.14 | 31.14 | 24,258 | -0.51(-1.61%) |
Jun 02, 2006 | 31.40 | 31.79 | 31.16 | 31.65 | 121,678 | +0.45(+1.44%) |