Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.43 | 33.43 | 32.71 | 32.92 | 502,348 | -0.33(-1.00%) |
Apr 27, 2007 | 33.72 | 33.72 | 33.04 | 33.26 | 352,715 | -0.47(-1.39%) |
Apr 26, 2007 | 33.66 | 33.94 | 33.54 | 33.72 | 327,471 | -0.10(-0.29%) |
Apr 25, 2007 | 33.91 | 34.02 | 33.23 | 33.82 | 435,922 | +0.06(+0.17%) |
Apr 24, 2007 | 34.13 | 34.13 | 33.38 | 33.77 | 371,190 | -0.37(-1.08%) |
Apr 23, 2007 | 33.64 | 34.16 | 33.64 | 34.13 | 425,768 | +0.39(+1.16%) |
Apr 20, 2007 | 33.71 | 33.85 | 33.50 | 33.74 | 716,149 | +0.43(+1.28%) |
Apr 19, 2007 | 33.86 | 34.26 | 32.97 | 33.32 | 2,711,015 | -1.40(-4.02%) |
Apr 18, 2007 | 34.71 | 34.89 | 34.53 | 34.72 | 353,702 | -0.14(-0.41%) |
Apr 17, 2007 | 34.39 | 34.94 | 34.28 | 34.86 | 518,989 | +0.53(+1.55%) |
Apr 16, 2007 | 33.89 | 34.35 | 33.85 | 34.33 | 396,293 | +0.55(+1.64%) |
Apr 13, 2007 | 33.64 | 33.80 | 32.92 | 33.77 | 842,088 | +0.09(+0.27%) |
Apr 12, 2007 | 33.84 | 33.84 | 33.33 | 33.68 | 534,361 | -0.23(-0.67%) |
Apr 11, 2007 | 34.23 | 34.34 | 33.56 | 33.91 | 439,448 | -0.18(-0.54%) |
Apr 10, 2007 | 33.86 | 34.14 | 33.84 | 34.09 | 309,560 | +0.29(+0.86%) |
Apr 09, 2007 | 33.91 | 34.03 | 33.42 | 33.80 | 478,796 | -0.11(-0.31%) |
Apr 05, 2007 | 33.87 | 34.01 | 33.55 | 33.91 | 313,650 | +0.04(+0.13%) |
Apr 04, 2007 | 34.16 | 34.16 | 33.23 | 33.87 | 887,077 | -0.24(-0.71%) |
Apr 03, 2007 | 33.48 | 34.91 | 33.48 | 34.11 | 1,208,766 | +0.74(+2.21%) |
Apr 02, 2007 | 32.91 | 33.43 | 32.69 | 33.37 | 514,194 | +0.50(+1.51%) |
Mar 30, 2007 | 32.05 | 33.08 | 32.04 | 32.87 | 984,387 | +0.92(+2.89%) |
Mar 29, 2007 | 31.86 | 32.05 | 31.68 | 31.95 | 280,931 | +0.36(+1.14%) |
Mar 28, 2007 | 31.27 | 31.84 | 30.76 | 31.59 | 945,745 | +0.07(+0.22%) |
Mar 27, 2007 | 31.77 | 31.77 | 31.46 | 31.52 | 444,102 | -0.30(-0.94%) |
Mar 26, 2007 | 32.12 | 32.20 | 31.30 | 31.82 | 503,053 | -0.39(-1.21%) |
Mar 23, 2007 | 32.70 | 32.82 | 32.20 | 32.21 | 335,932 | -0.55(-1.67%) |
Mar 22, 2007 | 32.97 | 33.07 | 32.59 | 32.75 | 370,203 | -0.11(-0.35%) |
Mar 21, 2007 | 32.94 | 33.09 | 32.47 | 32.87 | 549,169 | -0.06(-0.17%) |
Mar 20, 2007 | 32.22 | 33.05 | 32.18 | 32.92 | 771,573 | +0.58(+1.80%) |
Mar 19, 2007 | 31.81 | 32.34 | 31.81 | 32.34 | 548,182 | +0.65(+2.04%) |
Mar 16, 2007 | 31.60 | 31.75 | 31.04 | 31.70 | 863,384 | +0.10(+0.31%) |
Mar 15, 2007 | 31.07 | 31.62 | 31.07 | 31.60 | 461,026 | +0.60(+1.94%) |
Mar 14, 2007 | 31.02 | 31.26 | 30.23 | 30.99 | 823,049 | -0.04(-0.11%) |
Mar 13, 2007 | 31.98 | 32.04 | 30.92 | 31.03 | 546,772 | -0.95(-2.97%) |
Mar 12, 2007 | 31.21 | 32.07 | 31.21 | 31.98 | 736,316 | +0.39(+1.23%) |
Mar 09, 2007 | 31.18 | 31.62 | 31.14 | 31.59 | 758,317 | +0.72(+2.34%) |
Mar 08, 2007 | 30.14 | 31.01 | 30.14 | 30.87 | 828,408 | +0.93(+3.10%) |
Mar 07, 2007 | 30.14 | 30.29 | 29.71 | 29.94 | 435,781 | -0.10(-0.33%) |
Mar 06, 2007 | 29.60 | 30.65 | 29.60 | 30.04 | 674,122 | +0.68(+2.32%) |
Mar 05, 2007 | 30.43 | 30.49 | 29.29 | 29.36 | 921,488 | -1.39(-4.52%) |
Mar 02, 2007 | 30.84 | 31.41 | 30.54 | 30.75 | 527,028 | -0.24(-0.78%) |
Mar 01, 2007 | 30.58 | 31.55 | 30.11 | 30.99 | 571,669 | -0.52(-1.64%) |
Feb 28, 2007 | 31.38 | 31.76 | 30.99 | 31.50 | 517,015 | +0.15(+0.47%) |
Feb 27, 2007 | 30.28 | 32.19 | 30.28 | 31.36 | 737,162 | -1.14(-3.51%) |
Feb 26, 2007 | 32.83 | 32.83 | 31.91 | 32.50 | 664,588 | -0.12(-0.37%) |
Feb 23, 2007 | 33.50 | 33.96 | 32.49 | 32.62 | 885,525 | -0.59(-1.77%) |
Feb 22, 2007 | 33.50 | 33.75 | 33.11 | 33.21 | 504,604 | -0.53(-1.58%) |
Feb 21, 2007 | 33.50 | 33.87 | 33.38 | 33.74 | 489,937 | +0.09(+0.27%) |
Feb 20, 2007 | 33.40 | 33.72 | 33.23 | 33.65 | 359,484 | +0.18(+0.53%) |
Feb 16, 2007 | 33.67 | 33.79 | 32.79 | 33.47 | 711,636 | -0.21(-0.61%) |
Feb 15, 2007 | 33.77 | 33.89 | 33.60 | 33.67 | 479,924 | -0.09(-0.25%) |
Feb 14, 2007 | 34.33 | 34.59 | 33.71 | 33.76 | 465,738 | -0.67(-1.96%) |
Feb 13, 2007 | 34.15 | 34.52 | 33.82 | 34.43 | 486,672 | +0.31(+0.91%) |
Feb 12, 2007 | 33.96 | 34.26 | 33.32 | 34.12 | 544,379 | +0.14(+0.42%) |
Feb 09, 2007 | 34.04 | 34.09 | 33.15 | 33.98 | 570,465 | -0.06(-0.17%) |
Feb 08, 2007 | 34.46 | 34.73 | 33.96 | 34.04 | 426,756 | -0.50(-1.44%) |
Feb 07, 2007 | 34.13 | 34.74 | 33.96 | 34.53 | 495,437 | +0.53(+1.56%) |
Feb 06, 2007 | 33.93 | 34.05 | 33.65 | 34.00 | 574,696 | +0.20(+0.59%) |
Feb 05, 2007 | 34.01 | 34.12 | 33.69 | 33.80 | 328,881 | -0.30(-0.89%) |
Feb 02, 2007 | 34.04 | 34.18 | 33.77 | 34.11 | 287,982 | +0.07(+0.21%) |
Feb 01, 2007 | 33.82 | 34.09 | 33.61 | 34.04 | 308,996 | +0.28(+0.82%) |
Jan 31, 2007 | 33.32 | 33.79 | 32.81 | 33.76 | 619,684 | +0.27(+0.80%) |
Jan 30, 2007 | 33.47 | 33.67 | 33.27 | 33.49 | 428,025 | +0.20(+0.60%) |
Jan 29, 2007 | 32.96 | 33.33 | 31.77 | 33.29 | 1,331,038 | -0.54(-1.59%) |
Jan 26, 2007 | 33.93 | 33.95 | 33.30 | 33.83 | 234,109 | -0.01(-0.02%) |
Jan 25, 2007 | 34.15 | 34.18 | 33.61 | 33.84 | 518,566 | -0.22(-0.65%) |
Jan 24, 2007 | 33.91 | 34.09 | 33.55 | 34.06 | 328,881 | +0.31(+0.92%) |
Jan 23, 2007 | 33.52 | 33.96 | 33.23 | 33.74 | 384,165 | +0.24(+0.72%) |
Jan 22, 2007 | 33.99 | 33.99 | 33.48 | 33.50 | 324,932 | -0.57(-1.66%) |
Jan 19, 2007 | 33.49 | 34.07 | 33.38 | 34.07 | 204,352 | +0.44(+1.31%) |
Jan 18, 2007 | 33.96 | 34.01 | 33.40 | 33.63 | 248,635 | -0.30(-0.90%) |
Jan 17, 2007 | 33.90 | 34.11 | 33.68 | 33.94 | 260,058 | -0.04(-0.10%) |
Jan 16, 2007 | 34.26 | 34.45 | 33.82 | 33.97 | 354,125 | -0.06(-0.19%) |
Jan 12, 2007 | 34.26 | 34.30 | 33.96 | 34.04 | 214,647 | -0.06(-0.17%) |
Jan 11, 2007 | 33.91 | 34.40 | 33.80 | 34.09 | 322,394 | +0.35(+1.05%) |
Jan 10, 2007 | 33.65 | 34.03 | 33.38 | 33.74 | 646,621 | +0.60(+1.80%) |
Jan 09, 2007 | 32.65 | 33.23 | 32.55 | 33.14 | 523,925 | +0.45(+1.37%) |
Jan 08, 2007 | 32.68 | 32.76 | 32.45 | 32.70 | 483,450 | -0.04(-0.13%) |
Jan 05, 2007 | 31.45 | 33.04 | 30.58 | 32.74 | 604,030 | -0.41(-1.24%) |
Jan 04, 2007 | 32.90 | 33.31 | 32.26 | 33.15 | 492,334 | +0.21(+0.62%) |
Jan 03, 2007 | 32.62 | 32.99 | 32.38 | 32.94 | 393,473 | +0.43(+1.33%) |
Dec 29, 2006 | 32.70 | 33.40 | 32.43 | 32.51 | 497,129 | -0.26(-0.78%) |
Dec 28, 2006 | 32.76 | 32.97 | 32.70 | 32.77 | 367,100 | -0.06(-0.19%) |
Dec 27, 2006 | 32.26 | 33.08 | 32.24 | 32.83 | 292,777 | +0.55(+1.71%) |
Dec 26, 2006 | 31.80 | 32.43 | 31.80 | 32.28 | 208,159 | +0.35(+1.09%) |
Dec 22, 2006 | 32.31 | 32.31 | 31.85 | 31.93 | 302,649 | -0.38(-1.18%) |
Dec 21, 2006 | 32.37 | 32.65 | 32.22 | 32.31 | 572,439 | -0.02(-0.07%) |
Dec 20, 2006 | 31.77 | 32.36 | 31.67 | 32.33 | 516,027 | +0.70(+2.22%) |
Dec 19, 2006 | 31.73 | 31.86 | 31.38 | 31.63 | 414,204 | -0.28(-0.87%) |
Dec 18, 2006 | 32.08 | 32.11 | 31.70 | 31.91 | 471,180 | +0.00(+0.00%) |
Dec 15, 2006 | 32.05 | 32.26 | 31.83 | 31.91 | 487,257 | -0.11(-0.33%) |
Dec 14, 2006 | 32.15 | 32.32 | 31.96 | 32.01 | 294,329 | -0.01(-0.04%) |
Dec 13, 2006 | 32.30 | 32.46 | 31.77 | 32.03 | 269,366 | -0.09(-0.29%) |
Dec 12, 2006 | 32.02 | 32.32 | 31.90 | 32.12 | 325,637 | -0.02(-0.07%) |
Dec 11, 2006 | 31.92 | 32.16 | 31.55 | 32.14 | 370,767 | +0.23(+0.71%) |
Dec 08, 2006 | 31.63 | 32.01 | 31.48 | 31.92 | 355,677 | +0.15(+0.47%) |
Dec 07, 2006 | 31.87 | 32.06 | 31.66 | 31.77 | 379,370 | -0.14(-0.44%) |
Dec 06, 2006 | 31.47 | 31.94 | 31.40 | 31.91 | 336,779 | +0.28(+0.87%) |
Dec 05, 2006 | 32.15 | 32.15 | 31.59 | 31.63 | 334,381 | -0.38(-1.20%) |
Dec 04, 2006 | 31.28 | 32.04 | 31.28 | 32.01 | 260,058 | +0.80(+2.57%) |
Dec 01, 2006 | 30.85 | 31.32 | 30.82 | 31.21 | 404,191 | -0.06(-0.18%) |
Nov 30, 2006 | 31.27 | 31.45 | 30.92 | 31.27 | 389,665 | +0.07(+0.23%) |
Nov 29, 2006 | 31.08 | 31.57 | 30.90 | 31.20 | 390,088 | +0.40(+1.29%) |
Nov 28, 2006 | 30.53 | 30.92 | 30.22 | 30.80 | 270,354 | +0.25(+0.81%) |
Nov 27, 2006 | 31.80 | 31.82 | 30.52 | 30.55 | 337,202 | -1.42(-4.44%) |
Nov 24, 2006 | 31.52 | 32.03 | 31.32 | 31.97 | 140,324 | +0.17(+0.54%) |
Nov 22, 2006 | 31.69 | 32.01 | 31.50 | 31.80 | 322,676 | +0.18(+0.56%) |
Nov 21, 2006 | 31.38 | 31.70 | 31.28 | 31.62 | 391,498 | +0.31(+1.00%) |
Nov 20, 2006 | 31.21 | 31.66 | 31.12 | 31.31 | 385,716 | +0.18(+0.59%) |
Nov 17, 2006 | 30.90 | 31.13 | 30.71 | 31.13 | 250,327 | +0.23(+0.73%) |
Nov 16, 2006 | 30.71 | 31.05 | 30.67 | 30.90 | 170,222 | +0.21(+0.69%) |
Nov 15, 2006 | 30.69 | 30.92 | 30.54 | 30.69 | 244,686 | +0.01(+0.02%) |
Nov 14, 2006 | 30.21 | 30.79 | 29.96 | 30.68 | 317,599 | +0.50(+1.64%) |
Nov 13, 2006 | 30.03 | 30.34 | 29.89 | 30.19 | 205,339 | +0.18(+0.61%) |
Nov 10, 2006 | 29.67 | 30.04 | 29.55 | 30.00 | 168,530 | +0.26(+0.86%) |
Nov 09, 2006 | 30.19 | 30.19 | 29.65 | 29.75 | 292,777 | -0.33(-1.11%) |
Nov 08, 2006 | 29.67 | 30.23 | 29.67 | 30.08 | 310,829 | +0.20(+0.66%) |
Nov 07, 2006 | 30.01 | 30.35 | 29.82 | 29.88 | 521,951 | -0.12(-0.40%) |
Nov 06, 2006 | 29.50 | 30.16 | 29.50 | 30.00 | 476,821 | +0.72(+2.45%) |
Nov 03, 2006 | 29.14 | 30.82 | 28.92 | 29.28 | 578,645 | +0.16(+0.56%) |
Nov 02, 2006 | 29.43 | 30.14 | 28.97 | 29.12 | 399,396 | -0.52(-1.75%) |
Nov 01, 2006 | 30.14 | 30.23 | 29.55 | 29.64 | 313,368 | -0.32(-1.07%) |
Oct 31, 2006 | 30.33 | 30.34 | 29.77 | 29.96 | 232,981 | -0.20(-0.66%) |
Oct 30, 2006 | 29.77 | 30.16 | 29.64 | 30.16 | 427,320 | +0.39(+1.31%) |
Oct 27, 2006 | 29.92 | 29.99 | 29.55 | 29.77 | 389,806 | -0.23(-0.78%) |
Oct 26, 2006 | 29.78 | 30.00 | 29.73 | 30.00 | 386,421 | +0.26(+0.88%) |
Oct 25, 2006 | 29.83 | 29.99 | 29.37 | 29.74 | 296,867 | -0.16(-0.55%) |
Oct 24, 2006 | 29.89 | 30.04 | 29.80 | 29.90 | 150,055 | -0.13(-0.42%) |
Oct 23, 2006 | 29.70 | 30.12 | 29.62 | 30.03 | 303,355 | +0.13(+0.45%) |
Oct 20, 2006 | 30.04 | 30.04 | 29.64 | 29.89 | 497,976 | -0.05(-0.17%) |
Oct 19, 2006 | 29.14 | 30.34 | 29.07 | 29.94 | 1,222,587 | +0.66(+2.25%) |
Oct 18, 2006 | 30.00 | 30.10 | 29.23 | 29.28 | 1,387,450 | -0.54(-1.81%) |
Oct 17, 2006 | 29.78 | 30.18 | 29.41 | 29.82 | 515,604 | -0.24(-0.80%) |
Oct 16, 2006 | 29.85 | 30.40 | 29.85 | 30.06 | 422,102 | +0.26(+0.88%) |
Oct 13, 2006 | 28.93 | 29.81 | 28.93 | 29.80 | 1,148,405 | +0.87(+3.01%) |
Oct 12, 2006 | 29.33 | 29.36 | 28.82 | 28.93 | 900,757 | -0.40(-1.35%) |
Oct 11, 2006 | 30.38 | 30.41 | 29.06 | 29.33 | 925,719 | -1.18(-3.86%) |
Oct 10, 2006 | 30.92 | 31.04 | 30.21 | 30.50 | 386,985 | -0.41(-1.33%) |
Oct 09, 2006 | 29.96 | 30.94 | 29.87 | 30.92 | 299,547 | +0.87(+2.90%) |
Oct 06, 2006 | 30.21 | 30.28 | 29.82 | 30.04 | 635,057 | -0.27(-0.89%) |
Oct 05, 2006 | 30.29 | 30.49 | 30.21 | 30.31 | 535,913 | +0.04(+0.12%) |
Oct 04, 2006 | 29.75 | 30.33 | 29.59 | 30.28 | 762,971 | +0.50(+1.67%) |
Oct 03, 2006 | 29.89 | 30.04 | 29.51 | 29.78 | 666,647 | -0.30(-0.99%) |
Oct 02, 2006 | 30.66 | 30.67 | 29.95 | 30.08 | 367,100 | -0.65(-2.12%) |
Sep 29, 2006 | 30.77 | 31.07 | 30.73 | 30.73 | 398,973 | -0.08(-0.25%) |
Sep 28, 2006 | 30.95 | 31.13 | 30.60 | 30.81 | 566,939 | -0.04(-0.12%) |
Sep 27, 2006 | 30.26 | 30.87 | 30.14 | 30.84 | 505,450 | +0.55(+1.80%) |
Sep 26, 2006 | 30.12 | 30.42 | 30.01 | 30.30 | 914,013 | +0.03(+0.09%) |
Sep 25, 2006 | 30.53 | 30.58 | 30.14 | 30.27 | 524,912 | -0.21(-0.70%) |
Sep 22, 2006 | 30.59 | 30.62 | 30.30 | 30.48 | 452,423 | -0.28(-0.92%) |
Sep 21, 2006 | 31.09 | 31.25 | 30.50 | 30.77 | 358,920 | -0.26(-0.82%) |
Sep 20, 2006 | 31.02 | 31.26 | 30.94 | 31.02 | 515,463 | +0.18(+0.57%) |
Sep 19, 2006 | 31.02 | 31.02 | 30.51 | 30.84 | 562,426 | -0.11(-0.34%) |
Sep 18, 2006 | 31.13 | 31.41 | 30.83 | 30.95 | 429,294 | -0.54(-1.71%) |
Sep 15, 2006 | 31.52 | 31.87 | 31.40 | 31.49 | 445,371 | +0.18(+0.59%) |
Sep 14, 2006 | 31.36 | 31.45 | 31.04 | 31.31 | 180,236 | -0.20(-0.63%) |
Sep 13, 2006 | 31.09 | 31.56 | 30.89 | 31.50 | 257,520 | +0.48(+1.55%) |
Sep 12, 2006 | 30.67 | 31.19 | 30.51 | 31.02 | 347,074 | +0.46(+1.51%) |
Sep 11, 2006 | 30.33 | 30.83 | 30.33 | 30.56 | 1,311,012 | -0.18(-0.58%) |
Sep 08, 2006 | 30.60 | 30.81 | 30.43 | 30.74 | 301,239 | +0.28(+0.93%) |
Sep 07, 2006 | 30.85 | 30.88 | 30.43 | 30.45 | 163,594 | -0.57(-1.85%) |
Sep 06, 2006 | 30.84 | 31.13 | 30.76 | 31.03 | 268,238 | -0.06(-0.21%) |
Sep 05, 2006 | 30.99 | 31.20 | 30.88 | 31.09 | 156,402 | +0.12(+0.39%) |
Sep 01, 2006 | 31.27 | 31.27 | 30.92 | 30.97 | 169,235 | -0.18(-0.59%) |
Aug 31, 2006 | 31.38 | 31.38 | 31.09 | 31.16 | 691,186 | -0.05(-0.16%) |
Aug 30, 2006 | 31.16 | 31.34 | 30.56 | 31.21 | 482,180 | +0.01(+0.02%) |
Aug 29, 2006 | 31.04 | 31.21 | 30.65 | 31.20 | 278,956 | +0.24(+0.78%) |
Aug 28, 2006 | 30.77 | 31.06 | 30.73 | 30.96 | 227,763 | +0.26(+0.85%) |
Aug 25, 2006 | 30.77 | 30.88 | 30.65 | 30.70 | 191,095 | -0.03(-0.09%) |
Aug 24, 2006 | 30.92 | 30.92 | 30.64 | 30.72 | 288,123 | -0.16(-0.51%) |
Aug 23, 2006 | 31.02 | 31.16 | 30.75 | 30.88 | 220,288 | -0.25(-0.80%) |
Aug 22, 2006 | 31.09 | 31.38 | 30.99 | 31.13 | 278,110 | -0.07(-0.23%) |
Aug 21, 2006 | 31.21 | 31.30 | 31.10 | 31.20 | 166,838 | -0.19(-0.61%) |
Aug 18, 2006 | 31.27 | 31.56 | 30.84 | 31.39 | 254,699 | +0.26(+0.84%) |
Aug 17, 2006 | 31.09 | 31.36 | 31.04 | 31.13 | 304,342 | +0.04(+0.11%) |
Aug 16, 2006 | 31.38 | 31.38 | 30.94 | 31.09 | 472,167 | +0.35(+1.15%) |
Aug 15, 2006 | 30.84 | 30.92 | 30.45 | 30.74 | 558,054 | +0.47(+1.55%) |
Aug 14, 2006 | 29.67 | 30.49 | 29.67 | 30.27 | 459,192 | +0.84(+2.87%) |
Aug 11, 2006 | 29.50 | 29.64 | 29.28 | 29.43 | 170,928 | -0.20(-0.67%) |
Aug 10, 2006 | 29.40 | 29.76 | 28.93 | 29.62 | 517,861 | +0.09(+0.29%) |
Aug 09, 2006 | 29.81 | 30.02 | 29.50 | 29.54 | 256,956 | -0.08(-0.26%) |
Aug 08, 2006 | 30.42 | 30.63 | 29.56 | 29.62 | 373,587 | -0.62(-2.06%) |
Aug 07, 2006 | 30.72 | 30.72 | 30.10 | 30.24 | 252,725 | -0.51(-1.66%) |
Aug 04, 2006 | 31.02 | 31.96 | 30.50 | 30.75 | 802,882 | +0.41(+1.36%) |
Aug 03, 2006 | 29.21 | 30.53 | 29.21 | 30.34 | 566,798 | +0.82(+2.76%) |
Aug 02, 2006 | 29.57 | 29.92 | 29.24 | 29.53 | 639,993 | +0.20(+0.68%) |
Aug 01, 2006 | 29.00 | 29.38 | 28.37 | 29.33 | 755,355 | +0.04(+0.12%) |
Jul 31, 2006 | 29.28 | 29.41 | 28.80 | 29.29 | 471,885 | -0.13(-0.43%) |
Jul 28, 2006 | 29.64 | 29.75 | 29.34 | 29.42 | 1,101,583 | -0.13(-0.43%) |
Jul 27, 2006 | 29.99 | 30.24 | 29.43 | 29.55 | 789,907 | -0.37(-1.23%) |
Jul 26, 2006 | 30.43 | 30.43 | 29.82 | 29.92 | 957,169 | -0.52(-1.70%) |
Jul 25, 2006 | 30.28 | 30.74 | 30.05 | 30.43 | 1,039,389 | +0.05(+0.16%) |
Jul 24, 2006 | 29.25 | 30.42 | 29.11 | 30.38 | 1,503,659 | +1.13(+3.88%) |
Jul 21, 2006 | 30.78 | 30.68 | 28.40 | 29.25 | 2,508,919 | -1.53(-4.98%) |
Jul 20, 2006 | 32.38 | 32.38 | 30.33 | 30.78 | 1,845,656 | -3.07(-9.07%) |
Jul 19, 2006 | 33.04 | 34.26 | 33.11 | 33.85 | 419,281 | +0.81(+2.45%) |
Jul 18, 2006 | 31.91 | 33.11 | 31.91 | 33.04 | 550,298 | +1.14(+3.58%) |
Jul 17, 2006 | 31.71 | 32.00 | 31.37 | 31.90 | 298,560 | +0.03(+0.09%) |
Jul 14, 2006 | 32.43 | 32.55 | 31.58 | 31.87 | 389,806 | -0.74(-2.26%) |
Jul 13, 2006 | 33.08 | 33.13 | 32.57 | 32.61 | 542,964 | -0.65(-1.94%) |
Jul 12, 2006 | 33.18 | 33.50 | 33.04 | 33.26 | 338,894 | +0.16(+0.47%) |
Jul 11, 2006 | 32.52 | 33.26 | 32.13 | 33.10 | 248,212 | +0.46(+1.41%) |
Jul 10, 2006 | 32.51 | 32.76 | 32.40 | 32.64 | 226,916 | +0.08(+0.24%) |
Jul 07, 2006 | 32.60 | 32.80 | 32.33 | 32.56 | 215,634 | -0.08(-0.24%) |
Jul 06, 2006 | 32.55 | 32.67 | 32.41 | 32.64 | 373,305 | +0.11(+0.35%) |
Jul 05, 2006 | 32.87 | 32.91 | 32.48 | 32.53 | 255,263 | -0.43(-1.29%) |
Jul 03, 2006 | 32.72 | 33.01 | 32.63 | 32.95 | 200,967 | +0.12(+0.37%) |
Jun 30, 2006 | 32.26 | 32.94 | 31.99 | 32.83 | 436,910 | +0.68(+2.12%) |
Jun 29, 2006 | 30.67 | 32.26 | 30.51 | 32.15 | 452,705 | +1.64(+5.39%) |
Jun 28, 2006 | 30.67 | 30.70 | 30.35 | 30.50 | 282,482 | -0.11(-0.35%) |
Jun 27, 2006 | 30.14 | 31.12 | 30.13 | 30.61 | 558,336 | +0.53(+1.77%) |
Jun 26, 2006 | 29.75 | 30.09 | 29.43 | 30.08 | 432,397 | +0.36(+1.22%) |
Jun 23, 2006 | 29.88 | 29.88 | 29.43 | 29.72 | 329,304 | -0.22(-0.73%) |
Jun 22, 2006 | 30.45 | 30.70 | 29.71 | 29.94 | 303,778 | -0.51(-1.68%) |
Jun 21, 2006 | 29.60 | 30.58 | 28.98 | 30.45 | 337,484 | +0.79(+2.65%) |
Jun 20, 2006 | 29.99 | 30.01 | 29.54 | 29.66 | 243,558 | -0.28(-0.92%) |
Jun 19, 2006 | 30.77 | 30.77 | 29.75 | 29.94 | 375,985 | -0.45(-1.47%) |
Jun 16, 2006 | 30.19 | 30.54 | 30.03 | 30.38 | 915,424 | +0.11(+0.37%) |
Jun 15, 2006 | 29.57 | 30.36 | 29.57 | 30.27 | 381,344 | +0.84(+2.84%) |
Jun 14, 2006 | 29.49 | 29.75 | 29.15 | 29.43 | 395,306 | -0.02(-0.07%) |
Jun 13, 2006 | 29.60 | 30.06 | 29.33 | 29.45 | 538,451 | -0.01(-0.05%) |
Jun 12, 2006 | 30.31 | 30.42 | 29.40 | 29.47 | 476,398 | -0.84(-2.78%) |
Jun 09, 2006 | 30.37 | 30.77 | 30.11 | 30.31 | 308,573 | -0.06(-0.19%) |
Jun 08, 2006 | 30.39 | 30.56 | 29.80 | 30.37 | 419,563 | -0.20(-0.65%) |
Jun 07, 2006 | 30.53 | 31.18 | 30.28 | 30.57 | 354,830 | +0.04(+0.12%) |
Jun 06, 2006 | 30.48 | 30.79 | 29.92 | 30.53 | 381,767 | +0.18(+0.61%) |
Jun 05, 2006 | 30.22 | 31.08 | 30.14 | 30.35 | 390,088 | -0.01(-0.05%) |
Jun 02, 2006 | 30.06 | 30.58 | 29.92 | 30.36 | 318,022 | +0.44(+1.47%) |
Jun 01, 2006 | 29.45 | 30.03 | 29.45 | 29.92 | 340,022 | +0.48(+1.61%) |
May 31, 2006 | 29.87 | 29.92 | 29.01 | 29.45 | 308,291 | -0.28(-0.93%) |
May 30, 2006 | 30.09 | 30.19 | 29.72 | 29.72 | 375,139 | -0.40(-1.34%) |
May 26, 2006 | 30.14 | 30.49 | 30.01 | 30.13 | 134,965 | +0.06(+0.19%) |
May 25, 2006 | 29.43 | 30.11 | 29.42 | 30.07 | 209,147 | +0.78(+2.66%) |
May 24, 2006 | 29.49 | 29.69 | 28.80 | 29.29 | 419,845 | -0.25(-0.84%) |
May 23, 2006 | 29.86 | 30.06 | 29.48 | 29.54 | 404,332 | -0.14(-0.48%) |
May 22, 2006 | 29.60 | 29.88 | 29.00 | 29.68 | 232,417 | -0.10(-0.33%) |
May 19, 2006 | 29.75 | 30.17 | 29.36 | 29.78 | 340,445 | +0.03(+0.10%) |
May 18, 2006 | 30.31 | 30.71 | 29.74 | 29.75 | 645,634 | -0.46(-1.53%) |
May 17, 2006 | 30.21 | 30.48 | 29.99 | 30.21 | 321,829 | -0.33(-1.09%) |
May 16, 2006 | 30.75 | 31.01 | 30.54 | 30.55 | 214,506 | -0.24(-0.78%) |
May 15, 2006 | 30.33 | 31.13 | 29.46 | 30.79 | 483,026 | +0.28(+0.93%) |
May 12, 2006 | 31.69 | 31.69 | 30.43 | 30.50 | 579,632 | -1.23(-3.87%) |
May 11, 2006 | 32.11 | 32.33 | 31.46 | 31.73 | 600,927 | -0.46(-1.43%) |
May 10, 2006 | 31.98 | 32.42 | 31.95 | 32.19 | 416,037 | +0.16(+0.49%) |
May 09, 2006 | 31.91 | 32.21 | 31.84 | 32.04 | 356,523 | +0.13(+0.40%) |
May 08, 2006 | 31.06 | 31.91 | 30.99 | 31.91 | 287,982 | +0.54(+1.72%) |
May 05, 2006 | 31.06 | 31.62 | 31.04 | 31.37 | 474,283 | +0.40(+1.31%) |
May 04, 2006 | 31.15 | 31.19 | 30.80 | 30.97 | 177,415 | -0.11(-0.36%) |
May 03, 2006 | 30.72 | 31.14 | 30.04 | 31.08 | 452,141 | +0.36(+1.18%) |
May 02, 2006 | 31.09 | 31.09 | 30.38 | 30.72 | 370,344 | -0.38(-1.23%) |