Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.48 | 47.74 | 46.87 | 47.03 | 35,175 | +0.07(+0.15%) |
Jun 28, 2007 | 48.04 | 48.07 | 46.77 | 46.96 | 46,778 | -0.68(-1.44%) |
Jun 27, 2007 | 46.29 | 47.66 | 46.17 | 47.64 | 77,069 | +0.73(+1.55%) |
Jun 26, 2007 | 47.49 | 47.57 | 46.78 | 46.91 | 70,107 | -0.75(-1.58%) |
Jun 25, 2007 | 48.31 | 48.38 | 47.44 | 47.67 | 132,519 | -0.83(-1.71%) |
Jun 22, 2007 | 48.31 | 48.56 | 47.69 | 48.49 | 86,107 | +0.32(+0.66%) |
Jun 21, 2007 | 47.37 | 48.25 | 47.14 | 48.17 | 87,328 | +1.16(+2.47%) |
Jun 20, 2007 | 48.22 | 48.42 | 47.01 | 47.01 | 109,069 | -1.21(-2.51%) |
Jun 19, 2007 | 47.98 | 48.59 | 47.64 | 48.22 | 101,985 | +0.20(+0.43%) |
Jun 18, 2007 | 47.83 | 48.12 | 47.49 | 48.02 | 84,641 | +0.21(+0.45%) |
Jun 15, 2007 | 47.89 | 47.99 | 47.58 | 47.81 | 293,863 | +0.48(+1.02%) |
Jun 14, 2007 | 46.70 | 47.51 | 46.70 | 47.32 | 91,114 | +1.06(+2.28%) |
Jun 13, 2007 | 45.07 | 46.42 | 45.07 | 46.27 | 38,962 | +1.28(+2.85%) |
Jun 12, 2007 | 45.62 | 45.62 | 44.95 | 44.99 | 28,091 | -0.70(-1.52%) |
Jun 11, 2007 | 45.13 | 46.01 | 44.97 | 45.68 | 70,107 | +0.73(+1.62%) |
Jun 08, 2007 | 44.62 | 45.06 | 44.38 | 44.95 | 174,535 | +0.05(+0.12%) |
Jun 07, 2007 | 46.01 | 46.59 | 44.83 | 44.90 | 218,871 | -0.94(-2.05%) |
Jun 06, 2007 | 46.32 | 46.36 | 45.66 | 45.84 | 67,298 | -0.53(-1.15%) |
Jun 05, 2007 | 46.26 | 46.62 | 46.05 | 46.37 | 112,855 | -0.18(-0.39%) |
Jun 04, 2007 | 45.03 | 46.74 | 45.03 | 46.55 | 115,908 | +1.07(+2.36%) |
Jun 01, 2007 | 45.84 | 45.89 | 45.45 | 45.48 | 26,992 | +0.08(+0.18%) |
May 31, 2007 | 45.65 | 46.16 | 45.26 | 45.40 | 38,595 | -0.33(-0.71%) |
May 30, 2007 | 44.56 | 45.72 | 44.56 | 45.72 | 30,045 | +0.82(+1.82%) |
May 29, 2007 | 44.95 | 45.19 | 44.48 | 44.91 | 94,779 | -0.20(-0.45%) |
May 25, 2007 | 45.10 | 45.40 | 44.72 | 45.11 | 119,939 | +0.71(+1.60%) |
May 24, 2007 | 45.60 | 46.05 | 44.29 | 44.40 | 129,221 | -1.22(-2.68%) |
May 23, 2007 | 45.58 | 46.25 | 45.54 | 45.62 | 69,374 | +0.40(+0.88%) |
May 22, 2007 | 45.85 | 46.14 | 45.21 | 45.23 | 96,982 | -0.62(-1.36%) |
May 21, 2007 | 45.72 | 46.38 | 45.33 | 45.85 | 186,504 | +0.39(+0.86%) |
May 18, 2007 | 45.30 | 45.47 | 44.94 | 45.46 | 74,259 | +0.51(+1.13%) |
May 17, 2007 | 44.05 | 45.07 | 43.68 | 44.95 | 50,198 | +1.09(+2.48%) |
May 16, 2007 | 43.59 | 43.89 | 43.15 | 43.86 | 16,610 | +0.27(+0.62%) |
May 15, 2007 | 43.37 | 44.14 | 43.21 | 43.59 | 40,794 | +0.12(+0.28%) |
May 14, 2007 | 43.31 | 43.80 | 43.26 | 43.47 | 27,969 | +0.04(+0.10%) |
May 11, 2007 | 42.45 | 43.48 | 42.45 | 43.42 | 26,748 | +1.14(+2.69%) |
May 10, 2007 | 43.31 | 43.31 | 42.29 | 42.29 | 24,305 | -0.83(-1.92%) |
May 09, 2007 | 42.98 | 43.16 | 42.35 | 43.12 | 33,465 | +0.09(+0.21%) |
May 08, 2007 | 42.70 | 43.02 | 42.26 | 43.02 | 42,626 | -0.10(-0.23%) |
May 07, 2007 | 43.00 | 43.20 | 42.92 | 43.12 | 37,007 | -0.07(-0.17%) |
May 04, 2007 | 43.39 | 43.84 | 42.95 | 43.20 | 49,343 | -0.05(-0.11%) |
May 03, 2007 | 42.80 | 43.33 | 42.57 | 43.25 | 54,229 | +0.43(+0.99%) |
May 02, 2007 | 42.68 | 42.86 | 42.38 | 42.82 | 62,901 | +0.47(+1.12%) |
May 01, 2007 | 42.29 | 42.48 | 41.45 | 42.35 | 82,320 | +0.11(+0.25%) |
Apr 30, 2007 | 43.15 | 43.31 | 42.17 | 42.24 | 49,588 | -0.79(-1.83%) |
Apr 27, 2007 | 42.62 | 43.38 | 42.33 | 43.03 | 27,358 | +0.41(+0.96%) |
Apr 26, 2007 | 42.49 | 42.82 | 42.03 | 42.62 | 35,542 | +0.20(+0.48%) |
Apr 25, 2007 | 41.57 | 42.86 | 41.57 | 42.41 | 58,870 | +1.16(+2.82%) |
Apr 24, 2007 | 41.32 | 41.32 | 40.90 | 41.25 | 29,801 | -0.02(-0.04%) |
Apr 23, 2007 | 41.17 | 41.67 | 40.90 | 41.26 | 53,496 | +0.11(+0.26%) |
Apr 20, 2007 | 41.47 | 41.49 | 40.72 | 41.16 | 54,717 | +0.42(+1.03%) |
Apr 19, 2007 | 40.90 | 40.91 | 40.69 | 40.74 | 29,435 | -0.47(-1.15%) |
Apr 18, 2007 | 41.53 | 41.53 | 41.04 | 41.22 | 90,748 | -0.70(-1.66%) |
Apr 17, 2007 | 42.41 | 42.49 | 41.76 | 41.91 | 52,397 | -0.38(-0.89%) |
Apr 16, 2007 | 41.88 | 42.34 | 41.53 | 42.29 | 45,068 | +0.44(+1.06%) |
Apr 13, 2007 | 41.76 | 41.91 | 41.53 | 41.85 | 31,511 | +0.22(+0.53%) |
Apr 12, 2007 | 41.01 | 41.76 | 40.69 | 41.63 | 20,519 | +0.84(+2.07%) |
Apr 11, 2007 | 41.10 | 41.18 | 40.72 | 40.78 | 40,549 | -0.37(-0.90%) |
Apr 10, 2007 | 40.36 | 41.23 | 40.36 | 41.15 | 237,069 | +0.86(+2.13%) |
Apr 09, 2007 | 40.41 | 40.81 | 40.19 | 40.29 | 131,298 | -0.15(-0.36%) |
Apr 05, 2007 | 40.12 | 40.56 | 40.12 | 40.44 | 51,297 | +0.18(+0.45%) |
Apr 04, 2007 | 39.84 | 40.29 | 39.72 | 40.26 | 116,886 | +0.10(+0.24%) |
Apr 03, 2007 | 40.09 | 40.24 | 39.70 | 40.16 | 30,534 | +0.09(+0.22%) |
Apr 02, 2007 | 39.40 | 40.07 | 39.14 | 40.07 | 43,603 | +0.75(+1.89%) |
Mar 30, 2007 | 39.79 | 39.79 | 39.30 | 39.32 | 24,916 | -0.59(-1.48%) |
Mar 29, 2007 | 39.63 | 40.07 | 39.32 | 39.91 | 42,748 | +0.55(+1.39%) |
Mar 28, 2007 | 39.55 | 39.67 | 39.23 | 39.37 | 84,641 | -0.20(-0.50%) |
Mar 27, 2007 | 39.34 | 39.63 | 39.24 | 39.56 | 122,015 | -0.12(-0.31%) |
Mar 26, 2007 | 39.66 | 39.71 | 39.05 | 39.68 | 55,939 | +0.26(+0.66%) |
Mar 23, 2007 | 39.38 | 39.46 | 39.10 | 39.42 | 17,954 | +0.23(+0.58%) |
Mar 22, 2007 | 39.05 | 39.37 | 38.93 | 39.19 | 71,939 | +0.57(+1.48%) |
Mar 21, 2007 | 38.06 | 39.05 | 38.04 | 38.62 | 48,733 | +0.80(+2.12%) |
Mar 20, 2007 | 38.17 | 38.46 | 37.33 | 37.82 | 118,351 | -0.41(-1.07%) |
Mar 19, 2007 | 37.80 | 38.35 | 37.80 | 38.23 | 73,527 | +1.02(+2.75%) |
Mar 16, 2007 | 37.38 | 37.58 | 37.12 | 37.20 | 16,977 | -0.14(-0.37%) |
Mar 15, 2007 | 37.42 | 37.44 | 37.20 | 37.34 | 76,946 | +0.02(+0.07%) |
Mar 14, 2007 | 37.13 | 37.32 | 36.71 | 37.32 | 79,633 | +0.25(+0.69%) |
Mar 13, 2007 | 37.38 | 37.92 | 36.92 | 37.06 | 39,084 | -0.31(-0.83%) |
Mar 12, 2007 | 37.09 | 37.52 | 37.09 | 37.38 | 27,969 | -0.15(-0.39%) |
Mar 09, 2007 | 37.66 | 37.80 | 37.31 | 37.52 | 17,221 | +0.02(+0.04%) |
Mar 08, 2007 | 37.47 | 37.70 | 37.22 | 37.51 | 32,244 | +0.29(+0.77%) |
Mar 07, 2007 | 36.43 | 37.57 | 36.43 | 37.22 | 67,908 | +0.85(+2.34%) |
Mar 06, 2007 | 36.11 | 36.50 | 36.10 | 36.37 | 28,336 | +0.81(+2.28%) |
Mar 05, 2007 | 35.62 | 36.15 | 35.33 | 35.56 | 52,030 | -0.61(-1.68%) |
Mar 02, 2007 | 36.65 | 36.70 | 35.92 | 36.16 | 25,160 | -0.58(-1.58%) |
Mar 01, 2007 | 36.02 | 37.11 | 35.78 | 36.75 | 120,794 | +0.27(+0.74%) |
Feb 28, 2007 | 36.48 | 36.85 | 36.33 | 36.48 | 123,847 | +0.05(+0.13%) |
Feb 27, 2007 | 36.84 | 37.44 | 36.28 | 36.43 | 386,322 | -1.38(-3.66%) |
Feb 26, 2007 | 37.85 | 37.95 | 37.66 | 37.81 | 21,923 | +0.42(+1.12%) |
Feb 23, 2007 | 37.52 | 37.74 | 37.39 | 37.39 | 37,496 | -0.03(-0.09%) |
Feb 22, 2007 | 36.67 | 37.44 | 36.67 | 37.42 | 47,389 | +0.74(+2.01%) |
Feb 21, 2007 | 35.92 | 36.69 | 35.92 | 36.69 | 39,572 | +0.54(+1.49%) |
Feb 20, 2007 | 36.02 | 36.16 | 35.83 | 36.15 | 44,091 | -0.21(-0.59%) |
Feb 16, 2007 | 36.56 | 36.56 | 36.30 | 36.36 | 245,985 | -0.11(-0.31%) |
Feb 15, 2007 | 36.43 | 36.59 | 36.33 | 36.48 | 43,847 | -0.56(-1.50%) |
Feb 14, 2007 | 37.05 | 37.26 | 36.79 | 37.03 | 23,755 | +0.02(+0.07%) |
Feb 13, 2007 | 36.73 | 37.07 | 36.67 | 37.01 | 131,420 | +0.59(+1.62%) |
Feb 12, 2007 | 36.63 | 36.63 | 36.30 | 36.42 | 24,794 | -0.42(-1.13%) |
Feb 09, 2007 | 37.21 | 37.21 | 36.82 | 36.84 | 29,923 | -0.18(-0.49%) |
Feb 08, 2007 | 36.75 | 37.14 | 36.54 | 37.02 | 18,076 | +0.27(+0.74%) |
Feb 07, 2007 | 37.19 | 37.29 | 36.48 | 36.75 | 40,061 | -0.28(-0.75%) |
Feb 06, 2007 | 37.29 | 37.29 | 36.66 | 37.02 | 35,420 | +0.11(+0.29%) |
Feb 05, 2007 | 37.19 | 37.24 | 36.89 | 36.92 | 70,595 | +0.03(+0.09%) |
Feb 02, 2007 | 36.55 | 37.02 | 36.34 | 36.88 | 20,397 | +0.44(+1.21%) |
Feb 01, 2007 | 36.63 | 36.67 | 36.18 | 36.44 | 36,030 | +0.02(+0.05%) |
Jan 31, 2007 | 35.95 | 36.45 | 35.86 | 36.43 | 57,649 | +0.27(+0.75%) |
Jan 30, 2007 | 35.42 | 36.24 | 35.41 | 36.16 | 55,328 | +1.00(+2.84%) |
Jan 29, 2007 | 35.53 | 35.67 | 35.04 | 35.16 | 42,748 | -0.25(-0.69%) |
Jan 26, 2007 | 35.73 | 35.73 | 35.30 | 35.40 | 27,847 | -0.10(-0.28%) |
Jan 25, 2007 | 36.02 | 36.10 | 35.36 | 35.50 | 27,725 | -0.83(-2.28%) |
Jan 24, 2007 | 36.07 | 36.37 | 35.56 | 36.33 | 76,458 | +0.17(+0.48%) |
Jan 23, 2007 | 35.65 | 36.30 | 35.65 | 36.16 | 90,748 | +1.02(+2.89%) |
Jan 22, 2007 | 35.46 | 35.66 | 35.00 | 35.14 | 63,511 | +0.01(+0.02%) |
Jan 19, 2007 | 34.38 | 35.13 | 34.22 | 35.13 | 91,481 | +1.11(+3.27%) |
Jan 18, 2007 | 34.56 | 34.76 | 33.90 | 34.02 | 50,320 | -0.47(-1.35%) |
Jan 17, 2007 | 34.22 | 34.61 | 34.13 | 34.49 | 226,688 | +0.43(+1.27%) |
Jan 16, 2007 | 34.28 | 34.42 | 33.89 | 34.05 | 111,634 | -0.31(-0.90%) |
Jan 12, 2007 | 33.78 | 34.48 | 33.77 | 34.36 | 125,802 | +0.93(+2.79%) |
Jan 11, 2007 | 34.08 | 34.49 | 33.36 | 33.43 | 350,291 | -0.30(-0.90%) |
Jan 10, 2007 | 34.05 | 34.16 | 33.68 | 33.73 | 36,397 | -0.52(-1.51%) |
Jan 09, 2007 | 33.86 | 34.39 | 33.57 | 34.25 | 237,558 | -0.21(-0.62%) |
Jan 08, 2007 | 35.05 | 35.05 | 34.33 | 34.46 | 86,962 | +0.02(+0.07%) |
Jan 05, 2007 | 34.57 | 34.71 | 34.13 | 34.44 | 226,932 | -0.00(-0.01%) |
Jan 04, 2007 | 34.83 | 35.10 | 34.35 | 34.44 | 121,038 | -0.93(-2.63%) |
Jan 03, 2007 | 36.19 | 36.19 | 35.12 | 35.37 | 76,824 | -1.64(-4.42%) |
Dec 29, 2006 | 37.21 | 37.21 | 36.88 | 37.01 | 9,282 | -0.37(-0.99%) |
Dec 28, 2006 | 37.60 | 37.60 | 37.24 | 37.38 | 14,045 | -0.12(-0.33%) |
Dec 27, 2006 | 36.84 | 37.56 | 36.84 | 37.50 | 18,931 | +0.66(+1.78%) |
Dec 26, 2006 | 37.36 | 37.52 | 36.62 | 36.84 | 25,771 | -0.52(-1.38%) |
Dec 22, 2006 | 37.56 | 37.60 | 37.02 | 37.36 | 11,358 | -0.23(-0.61%) |
Dec 21, 2006 | 38.28 | 38.28 | 37.51 | 37.59 | 68,397 | -0.54(-1.42%) |
Dec 20, 2006 | 38.51 | 38.66 | 38.13 | 38.13 | 12,580 | -0.55(-1.42%) |
Dec 19, 2006 | 37.67 | 38.72 | 37.67 | 38.68 | 296,673 | +0.60(+1.57%) |
Dec 18, 2006 | 39.25 | 39.28 | 38.07 | 38.08 | 69,374 | -1.56(-3.92%) |
Dec 15, 2006 | 39.79 | 39.88 | 39.46 | 39.64 | 38,717 | -0.15(-0.37%) |
Dec 14, 2006 | 39.39 | 39.92 | 39.39 | 39.78 | 36,397 | +0.49(+1.25%) |
Dec 13, 2006 | 38.84 | 39.43 | 38.84 | 39.29 | 32,732 | +0.63(+1.63%) |
Dec 12, 2006 | 38.64 | 38.77 | 38.56 | 38.66 | 7,694 | -0.07(-0.19%) |
Dec 11, 2006 | 38.86 | 39.00 | 38.54 | 38.73 | 19,297 | -0.20(-0.53%) |
Dec 08, 2006 | 38.97 | 39.21 | 38.84 | 38.94 | 14,168 | +0.18(+0.46%) |
Dec 07, 2006 | 39.22 | 39.22 | 38.55 | 38.76 | 13,068 | -0.29(-0.75%) |
Dec 06, 2006 | 38.73 | 39.29 | 38.70 | 39.05 | 33,465 | +0.11(+0.29%) |
Dec 05, 2006 | 39.45 | 39.45 | 38.63 | 38.94 | 101,130 | -0.19(-0.48%) |
Dec 04, 2006 | 39.22 | 39.22 | 38.71 | 39.13 | 134,962 | -0.13(-0.33%) |
Dec 01, 2006 | 38.72 | 39.28 | 38.29 | 39.26 | 17,587 | +0.21(+0.55%) |
Nov 30, 2006 | 38.97 | 39.32 | 38.57 | 39.05 | 89,282 | +0.12(+0.31%) |
Nov 29, 2006 | 37.65 | 38.92 | 37.64 | 38.92 | 36,763 | +1.44(+3.85%) |
Nov 28, 2006 | 36.93 | 37.66 | 36.93 | 37.48 | 28,580 | +0.70(+1.91%) |
Nov 27, 2006 | 37.40 | 37.40 | 36.75 | 36.78 | 10,626 | -0.51(-1.36%) |
Nov 24, 2006 | 37.54 | 37.61 | 37.29 | 37.29 | 6,961 | -0.15(-0.39%) |
Nov 22, 2006 | 37.36 | 37.56 | 36.75 | 37.43 | 199,084 | +0.07(+0.18%) |
Nov 21, 2006 | 36.72 | 37.37 | 36.72 | 37.37 | 115,542 | +0.79(+2.17%) |
Nov 20, 2006 | 36.27 | 36.73 | 35.94 | 36.57 | 59,847 | +0.12(+0.34%) |
Nov 17, 2006 | 35.62 | 36.60 | 35.57 | 36.45 | 31,023 | +0.31(+0.86%) |
Nov 16, 2006 | 37.74 | 37.74 | 36.14 | 36.14 | 145,466 | -1.38(-3.69%) |
Nov 15, 2006 | 36.84 | 37.80 | 36.84 | 37.52 | 410,017 | +0.70(+1.91%) |
Nov 14, 2006 | 36.55 | 36.82 | 36.54 | 36.82 | 24,305 | +0.29(+0.81%) |
Nov 13, 2006 | 36.52 | 36.64 | 36.23 | 36.52 | 17,099 | -0.09(-0.25%) |
Nov 10, 2006 | 36.76 | 36.98 | 36.39 | 36.61 | 70,962 | -0.60(-1.61%) |
Nov 09, 2006 | 37.47 | 38.06 | 37.13 | 37.21 | 83,664 | -0.09(-0.24%) |
Nov 08, 2006 | 36.43 | 37.30 | 36.39 | 37.30 | 26,626 | +0.75(+2.04%) |
Nov 07, 2006 | 36.80 | 36.80 | 36.20 | 36.56 | 22,595 | -0.21(-0.58%) |
Nov 06, 2006 | 36.20 | 36.84 | 36.17 | 36.77 | 98,565 | +0.48(+1.33%) |
Nov 03, 2006 | 35.77 | 36.36 | 35.77 | 36.29 | 51,542 | +1.03(+2.93%) |
Nov 02, 2006 | 35.33 | 35.64 | 34.84 | 35.26 | 187,481 | -0.16(-0.44%) |
Nov 01, 2006 | 35.84 | 35.92 | 35.14 | 35.41 | 44,458 | -0.43(-1.19%) |
Oct 31, 2006 | 35.29 | 35.84 | 35.08 | 35.84 | 118,351 | +0.39(+1.11%) |
Oct 30, 2006 | 35.74 | 35.75 | 35.41 | 35.44 | 137,283 | -0.50(-1.39%) |
Oct 27, 2006 | 36.68 | 36.75 | 35.86 | 35.94 | 148,031 | -0.87(-2.36%) |
Oct 26, 2006 | 37.01 | 37.25 | 36.35 | 36.81 | 55,328 | -0.02(-0.07%) |
Oct 25, 2006 | 35.71 | 37.11 | 35.66 | 36.84 | 86,962 | +0.93(+2.60%) |
Oct 24, 2006 | 34.76 | 35.97 | 34.76 | 35.90 | 49,710 | +1.20(+3.47%) |
Oct 23, 2006 | 34.61 | 35.16 | 34.37 | 34.70 | 10,137 | -0.02(-0.05%) |
Oct 20, 2006 | 35.60 | 35.60 | 34.69 | 34.71 | 20,519 | -0.83(-2.33%) |
Oct 19, 2006 | 34.52 | 35.54 | 34.52 | 35.54 | 28,336 | +1.20(+3.51%) |
Oct 18, 2006 | 34.98 | 34.98 | 34.01 | 34.34 | 33,099 | -0.50(-1.43%) |
Oct 17, 2006 | 34.92 | 34.92 | 34.27 | 34.84 | 18,564 | -0.20(-0.58%) |
Oct 16, 2006 | 34.16 | 35.04 | 33.95 | 35.04 | 19,419 | +0.88(+2.56%) |
Oct 13, 2006 | 33.56 | 34.46 | 33.56 | 34.17 | 24,549 | +0.69(+2.05%) |
Oct 12, 2006 | 32.87 | 33.50 | 32.87 | 33.48 | 19,419 | +0.76(+2.33%) |
Oct 11, 2006 | 33.53 | 33.53 | 32.56 | 32.72 | 20,397 | -0.76(-2.27%) |
Oct 10, 2006 | 32.74 | 33.68 | 32.74 | 33.48 | 17,099 | +0.56(+1.72%) |
Oct 09, 2006 | 33.58 | 33.81 | 32.81 | 32.91 | 13,557 | -0.43(-1.30%) |
Oct 06, 2006 | 33.32 | 33.47 | 32.80 | 33.35 | 20,641 | -0.14(-0.42%) |
Oct 05, 2006 | 33.39 | 33.56 | 32.90 | 33.49 | 63,145 | +0.80(+2.46%) |
Oct 04, 2006 | 32.36 | 32.69 | 31.60 | 32.68 | 51,908 | +0.65(+2.04%) |
Oct 03, 2006 | 32.64 | 33.51 | 31.94 | 32.03 | 91,603 | -1.67(-4.96%) |
Oct 02, 2006 | 34.39 | 34.42 | 33.63 | 33.70 | 190,290 | -0.84(-2.42%) |
Sep 29, 2006 | 34.20 | 34.65 | 33.99 | 34.53 | 49,832 | +0.27(+0.79%) |
Sep 28, 2006 | 34.40 | 34.72 | 34.19 | 34.26 | 63,023 | +0.03(+0.10%) |
Sep 27, 2006 | 34.02 | 34.44 | 33.61 | 34.23 | 46,046 | +0.70(+2.08%) |
Sep 26, 2006 | 33.03 | 33.72 | 33.00 | 33.54 | 10,381 | +0.69(+2.09%) |
Sep 25, 2006 | 32.72 | 33.03 | 31.93 | 32.85 | 22,961 | +0.05(+0.15%) |
Sep 22, 2006 | 33.08 | 33.15 | 32.70 | 32.80 | 20,274 | -0.44(-1.33%) |
Sep 21, 2006 | 32.95 | 33.60 | 32.90 | 33.24 | 19,419 | +0.60(+1.83%) |
Sep 20, 2006 | 33.64 | 33.86 | 32.64 | 32.64 | 30,412 | -0.81(-2.42%) |
Sep 19, 2006 | 34.39 | 34.49 | 33.35 | 33.45 | 17,710 | -0.85(-2.48%) |
Sep 18, 2006 | 33.77 | 34.39 | 33.50 | 34.31 | 41,282 | +0.98(+2.95%) |
Sep 15, 2006 | 33.00 | 33.50 | 33.00 | 33.32 | 9,160 | +0.17(+0.52%) |
Sep 14, 2006 | 34.16 | 34.29 | 33.04 | 33.15 | 15,633 | -0.99(-2.90%) |
Sep 13, 2006 | 33.72 | 34.26 | 33.65 | 34.14 | 37,496 | +0.98(+2.96%) |
Sep 12, 2006 | 33.36 | 33.86 | 32.77 | 33.16 | 54,229 | -0.30(-0.91%) |
Sep 11, 2006 | 34.85 | 34.85 | 33.46 | 33.46 | 23,450 | -1.47(-4.20%) |
Sep 08, 2006 | 36.09 | 36.28 | 34.86 | 34.93 | 10,503 | -0.97(-2.71%) |
Sep 07, 2006 | 35.82 | 36.09 | 35.41 | 35.90 | 17,832 | -0.11(-0.30%) |
Sep 06, 2006 | 36.92 | 36.99 | 35.97 | 36.01 | 13,801 | -1.42(-3.81%) |
Sep 05, 2006 | 36.74 | 37.48 | 36.74 | 37.43 | 48,122 | +0.87(+2.37%) |
Sep 01, 2006 | 36.16 | 36.70 | 36.06 | 36.57 | 5,007 | +0.58(+1.62%) |
Aug 31, 2006 | 36.09 | 36.44 | 35.74 | 35.98 | 31,633 | -0.11(-0.29%) |
Aug 30, 2006 | 36.60 | 36.60 | 35.62 | 36.09 | 26,015 | -0.59(-1.61%) |
Aug 29, 2006 | 36.02 | 36.68 | 35.86 | 36.68 | 16,977 | +0.42(+1.15%) |
Aug 28, 2006 | 36.61 | 36.93 | 36.23 | 36.26 | 16,000 | -0.97(-2.62%) |
Aug 25, 2006 | 37.29 | 37.33 | 37.14 | 37.24 | 6,717 | +0.47(+1.27%) |
Aug 24, 2006 | 36.52 | 36.77 | 36.43 | 36.77 | 10,259 | +0.19(+0.51%) |
Aug 23, 2006 | 37.33 | 37.38 | 36.49 | 36.58 | 48,488 | -0.70(-1.89%) |
Aug 22, 2006 | 37.23 | 37.36 | 37.14 | 37.29 | 5,618 | +0.11(+0.29%) |
Aug 21, 2006 | 37.00 | 37.23 | 36.93 | 37.18 | 7,450 | +0.25(+0.67%) |
Aug 18, 2006 | 36.51 | 36.93 | 36.11 | 36.93 | 10,870 | +0.84(+2.34%) |
Aug 17, 2006 | 36.73 | 36.73 | 35.83 | 36.09 | 14,900 | -0.58(-1.59%) |
Aug 16, 2006 | 36.47 | 37.12 | 36.47 | 36.67 | 11,480 | +0.20(+0.56%) |
Aug 15, 2006 | 36.15 | 36.47 | 36.02 | 36.47 | 11,847 | +0.56(+1.57%) |
Aug 14, 2006 | 36.43 | 36.43 | 35.74 | 35.90 | 6,961 | -0.76(-2.07%) |
Aug 11, 2006 | 36.93 | 36.99 | 36.43 | 36.66 | 5,129 | -0.35(-0.94%) |
Aug 10, 2006 | 36.65 | 37.06 | 36.45 | 37.01 | 7,206 | -0.13(-0.35%) |
Aug 09, 2006 | 37.59 | 37.77 | 37.06 | 37.14 | 27,481 | -0.02(-0.04%) |
Aug 08, 2006 | 37.57 | 37.96 | 37.10 | 37.15 | 10,626 | -0.54(-1.43%) |
Aug 07, 2006 | 37.57 | 38.03 | 37.38 | 37.70 | 8,549 | +0.32(+0.85%) |
Aug 04, 2006 | 38.48 | 38.64 | 37.06 | 37.38 | 10,503 | -0.94(-2.46%) |
Aug 03, 2006 | 38.20 | 38.63 | 37.91 | 38.32 | 11,358 | -0.51(-1.31%) |
Aug 02, 2006 | 39.02 | 39.58 | 38.39 | 38.82 | 18,320 | +0.44(+1.15%) |
Aug 01, 2006 | 38.60 | 38.73 | 38.06 | 38.38 | 7,084 | -0.16(-0.40%) |
Jul 31, 2006 | 37.87 | 38.82 | 37.87 | 38.54 | 11,114 | +1.01(+2.68%) |
Jul 28, 2006 | 37.66 | 37.72 | 36.83 | 37.53 | 24,305 | -0.20(-0.52%) |
Jul 27, 2006 | 38.57 | 38.57 | 37.55 | 37.73 | 7,694 | -0.26(-0.69%) |
Jul 26, 2006 | 37.13 | 38.15 | 36.48 | 37.99 | 12,458 | +0.88(+2.36%) |
Jul 25, 2006 | 36.52 | 37.11 | 36.38 | 37.11 | 12,091 | +1.30(+3.64%) |
Jul 24, 2006 | 35.02 | 35.94 | 34.76 | 35.81 | 10,015 | +1.19(+3.43%) |
Jul 21, 2006 | 35.74 | 35.74 | 34.62 | 34.62 | 26,381 | -1.16(-3.25%) |
Jul 20, 2006 | 37.42 | 37.42 | 35.74 | 35.79 | 23,084 | -1.60(-4.29%) |
Jul 19, 2006 | 36.50 | 37.50 | 36.50 | 37.39 | 13,435 | +0.86(+2.35%) |
Jul 18, 2006 | 37.01 | 37.48 | 36.02 | 36.53 | 26,503 | -0.59(-1.59%) |
Jul 17, 2006 | 38.27 | 38.27 | 36.74 | 37.12 | 17,832 | -1.62(-4.18%) |
Jul 14, 2006 | 38.69 | 38.84 | 37.73 | 38.74 | 11,236 | +0.24(+0.62%) |
Jul 13, 2006 | 39.18 | 39.18 | 38.42 | 38.51 | 13,068 | -0.79(-2.00%) |
Jul 12, 2006 | 39.37 | 39.54 | 39.09 | 39.29 | 13,679 | -0.01(-0.02%) |
Jul 11, 2006 | 38.51 | 39.31 | 38.39 | 39.30 | 33,954 | +1.11(+2.92%) |
Jul 10, 2006 | 38.24 | 38.53 | 38.01 | 38.19 | 8,671 | -0.07(-0.17%) |
Jul 07, 2006 | 39.22 | 39.41 | 38.03 | 38.25 | 11,969 | -0.85(-2.18%) |
Jul 06, 2006 | 39.50 | 39.75 | 38.86 | 39.10 | 12,213 | -0.59(-1.49%) |
Jul 05, 2006 | 39.59 | 39.69 | 38.77 | 39.69 | 23,816 | -0.10(-0.25%) |