Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.39 | 34.37 | 32.79 | 33.79 | 297,402 | +0.40(+1.19%) |
Apr 27, 2007 | 30.88 | 33.52 | 30.81 | 33.40 | 237,231 | +2.54(+8.25%) |
Apr 26, 2007 | 30.61 | 30.92 | 29.64 | 30.85 | 223,162 | -0.45(-1.45%) |
Apr 25, 2007 | 31.13 | 31.63 | 30.88 | 31.31 | 61,635 | +0.33(+1.05%) |
Apr 24, 2007 | 31.11 | 31.28 | 30.73 | 30.98 | 48,601 | -0.18(-0.59%) |
Apr 23, 2007 | 31.73 | 31.73 | 31.07 | 31.16 | 50,692 | -0.75(-2.34%) |
Apr 20, 2007 | 31.12 | 32.15 | 30.92 | 31.91 | 165,076 | +1.07(+3.48%) |
Apr 19, 2007 | 31.11 | 31.50 | 30.41 | 30.84 | 86,842 | -0.09(-0.28%) |
Apr 18, 2007 | 31.35 | 31.50 | 30.56 | 30.92 | 59,080 | -0.19(-0.61%) |
Apr 17, 2007 | 30.94 | 31.38 | 30.76 | 31.11 | 81,786 | +0.13(+0.41%) |
Apr 16, 2007 | 30.22 | 31.08 | 30.22 | 30.99 | 72,614 | +0.89(+2.96%) |
Apr 13, 2007 | 29.97 | 30.18 | 29.79 | 30.10 | 220,935 | +0.08(+0.26%) |
Apr 12, 2007 | 30.34 | 30.34 | 29.60 | 30.02 | 74,573 | -0.46(-1.51%) |
Apr 11, 2007 | 30.59 | 30.70 | 29.95 | 30.48 | 144,637 | -0.17(-0.54%) |
Apr 10, 2007 | 30.13 | 30.80 | 30.13 | 30.65 | 76,659 | +0.45(+1.50%) |
Apr 09, 2007 | 30.84 | 31.06 | 29.99 | 30.19 | 70,306 | -0.72(-2.31%) |
Apr 05, 2007 | 30.72 | 31.06 | 30.72 | 30.91 | 51,914 | +0.10(+0.31%) |
Apr 04, 2007 | 30.68 | 30.99 | 30.34 | 30.81 | 57,955 | +0.07(+0.23%) |
Apr 03, 2007 | 30.84 | 31.07 | 30.50 | 30.74 | 101,527 | -0.04(-0.13%) |
Apr 02, 2007 | 30.94 | 30.94 | 30.22 | 30.78 | 89,334 | -0.10(-0.31%) |
Mar 30, 2007 | 31.32 | 31.71 | 30.18 | 30.88 | 432,912 | -0.52(-1.67%) |
Mar 29, 2007 | 31.58 | 31.68 | 30.96 | 31.40 | 223,560 | +0.06(+0.20%) |
Mar 28, 2007 | 30.76 | 31.54 | 30.76 | 31.34 | 354,612 | +0.45(+1.44%) |
Mar 27, 2007 | 30.79 | 31.03 | 30.63 | 30.89 | 102,962 | +0.02(+0.08%) |
Mar 26, 2007 | 31.16 | 31.16 | 30.70 | 30.87 | 139,436 | -0.15(-0.49%) |
Mar 23, 2007 | 31.00 | 31.08 | 30.37 | 31.02 | 121,914 | +0.01(+0.03%) |
Mar 22, 2007 | 30.56 | 31.04 | 30.34 | 31.01 | 224,028 | +0.50(+1.64%) |
Mar 21, 2007 | 29.88 | 30.51 | 29.61 | 30.51 | 95,913 | +0.73(+2.46%) |
Mar 20, 2007 | 29.72 | 29.87 | 29.45 | 29.78 | 80,858 | +0.08(+0.27%) |
Mar 19, 2007 | 29.33 | 29.78 | 29.33 | 29.70 | 160,771 | +0.41(+1.38%) |
Mar 16, 2007 | 29.44 | 29.45 | 28.84 | 29.29 | 227,621 | -0.15(-0.51%) |
Mar 15, 2007 | 29.13 | 29.52 | 29.10 | 29.44 | 122,473 | +0.36(+1.23%) |
Mar 14, 2007 | 29.06 | 29.16 | 28.78 | 29.09 | 222,513 | -0.13(-0.44%) |
Mar 13, 2007 | 29.64 | 29.48 | 29.08 | 29.21 | 263,757 | -0.42(-1.42%) |
Mar 12, 2007 | 29.33 | 29.64 | 29.02 | 29.64 | 148,169 | +0.52(+1.80%) |
Mar 09, 2007 | 28.68 | 29.11 | 28.65 | 29.11 | 169,887 | +0.64(+2.26%) |
Mar 08, 2007 | 28.68 | 29.10 | 28.38 | 28.47 | 127,539 | -0.35(-1.21%) |
Mar 07, 2007 | 29.13 | 29.19 | 28.67 | 28.82 | 252,296 | -0.28(-0.96%) |
Mar 06, 2007 | 28.58 | 29.29 | 28.52 | 29.10 | 189,531 | +0.52(+1.81%) |
Mar 05, 2007 | 28.62 | 28.92 | 28.33 | 28.58 | 215,881 | -0.14(-0.50%) |
Mar 02, 2007 | 29.75 | 29.86 | 28.65 | 28.72 | 228,476 | -1.23(-4.11%) |
Mar 01, 2007 | 29.48 | 30.35 | 29.40 | 29.95 | 226,758 | -0.08(-0.26%) |
Feb 28, 2007 | 29.68 | 30.44 | 29.47 | 30.03 | 211,557 | +0.40(+1.34%) |
Feb 27, 2007 | 30.82 | 30.82 | 29.64 | 29.64 | 307,521 | -1.38(-4.46%) |
Feb 26, 2007 | 31.06 | 31.06 | 30.79 | 31.02 | 100,012 | +0.14(+0.46%) |
Feb 23, 2007 | 30.90 | 31.02 | 30.76 | 30.88 | 116,267 | -0.11(-0.36%) |
Feb 22, 2007 | 30.97 | 31.00 | 30.75 | 30.99 | 135,449 | +0.08(+0.26%) |
Feb 21, 2007 | 30.95 | 31.11 | 30.61 | 30.91 | 206,788 | -0.02(-0.08%) |
Feb 20, 2007 | 31.07 | 31.50 | 30.73 | 30.93 | 129,643 | -0.32(-1.02%) |
Feb 16, 2007 | 31.49 | 31.50 | 30.99 | 31.25 | 199,082 | -0.24(-0.76%) |
Feb 15, 2007 | 31.89 | 31.94 | 31.33 | 31.49 | 163,068 | -0.31(-0.97%) |
Feb 14, 2007 | 32.79 | 32.84 | 31.56 | 31.80 | 286,304 | -0.97(-2.96%) |
Feb 13, 2007 | 32.21 | 32.97 | 32.21 | 32.77 | 227,819 | +0.56(+1.75%) |
Feb 12, 2007 | 32.85 | 32.85 | 32.00 | 32.20 | 111,092 | -0.66(-2.01%) |
Feb 09, 2007 | 33.26 | 33.34 | 32.66 | 32.86 | 221,268 | -0.35(-1.05%) |
Feb 08, 2007 | 32.99 | 33.25 | 32.47 | 33.21 | 135,389 | +0.07(+0.22%) |
Feb 07, 2007 | 33.36 | 33.42 | 32.90 | 33.14 | 179,363 | -0.12(-0.36%) |
Feb 06, 2007 | 33.38 | 33.61 | 33.03 | 33.26 | 152,178 | -0.07(-0.21%) |
Feb 05, 2007 | 33.33 | 33.54 | 33.03 | 33.33 | 152,477 | +0.10(+0.31%) |
Feb 02, 2007 | 34.07 | 34.07 | 33.08 | 33.23 | 159,302 | -0.87(-2.56%) |
Feb 01, 2007 | 34.14 | 34.17 | 33.69 | 34.10 | 156,984 | +0.10(+0.30%) |
Jan 31, 2007 | 33.79 | 34.15 | 33.59 | 34.00 | 275,542 | +0.22(+0.66%) |
Jan 30, 2007 | 32.82 | 33.79 | 32.78 | 33.78 | 164,326 | +1.09(+3.33%) |
Jan 29, 2007 | 33.21 | 33.31 | 32.45 | 32.69 | 188,964 | -0.69(-2.07%) |
Jan 26, 2007 | 33.31 | 33.59 | 32.22 | 33.38 | 267,368 | +0.17(+0.50%) |
Jan 25, 2007 | 32.59 | 34.10 | 32.51 | 33.21 | 348,552 | +1.31(+4.11%) |
Jan 24, 2007 | 31.64 | 32.21 | 31.38 | 31.90 | 137,215 | +0.41(+1.31%) |
Jan 23, 2007 | 30.76 | 31.99 | 30.76 | 31.49 | 128,695 | +0.62(+2.01%) |
Jan 22, 2007 | 31.85 | 31.89 | 30.76 | 30.87 | 125,434 | -0.95(-2.97%) |
Jan 19, 2007 | 31.42 | 32.06 | 31.42 | 31.81 | 114,777 | +0.37(+1.19%) |
Jan 18, 2007 | 32.59 | 32.66 | 31.37 | 31.44 | 171,256 | -1.18(-3.61%) |
Jan 17, 2007 | 32.53 | 32.85 | 32.51 | 32.62 | 143,201 | -0.11(-0.34%) |
Jan 16, 2007 | 31.95 | 33.10 | 31.86 | 32.73 | 193,459 | +0.86(+2.69%) |
Jan 12, 2007 | 31.55 | 31.87 | 31.30 | 31.87 | 97,533 | +0.38(+1.21%) |
Jan 11, 2007 | 31.08 | 31.68 | 31.00 | 31.49 | 156,569 | +0.52(+1.67%) |
Jan 10, 2007 | 31.40 | 31.63 | 30.86 | 30.97 | 93,967 | -0.72(-2.26%) |
Jan 09, 2007 | 31.37 | 31.70 | 31.00 | 31.69 | 155,943 | +0.26(+0.84%) |
Jan 08, 2007 | 31.53 | 31.63 | 31.10 | 31.42 | 54,829 | +0.05(+0.15%) |
Jan 05, 2007 | 31.50 | 31.57 | 31.27 | 31.38 | 137,367 | -0.10(-0.33%) |
Jan 04, 2007 | 31.23 | 31.60 | 31.11 | 31.48 | 234,230 | +0.15(+0.48%) |
Jan 03, 2007 | 30.80 | 31.33 | 30.71 | 31.33 | 134,920 | +0.63(+2.05%) |
Dec 29, 2006 | 30.62 | 30.80 | 30.26 | 30.70 | 131,768 | +0.06(+0.18%) |
Dec 28, 2006 | 30.61 | 30.80 | 30.47 | 30.65 | 33,467 | -0.16(-0.52%) |
Dec 27, 2006 | 30.87 | 30.93 | 30.61 | 30.80 | 73,897 | +0.06(+0.18%) |
Dec 26, 2006 | 29.91 | 30.85 | 29.91 | 30.75 | 77,206 | +0.76(+2.52%) |
Dec 22, 2006 | 29.97 | 30.05 | 29.81 | 29.99 | 37,397 | -0.05(-0.16%) |
Dec 21, 2006 | 30.25 | 30.25 | 29.81 | 30.04 | 62,864 | -0.20(-0.66%) |
Dec 20, 2006 | 30.33 | 30.41 | 30.09 | 30.24 | 87,404 | +0.05(+0.16%) |
Dec 19, 2006 | 29.49 | 30.32 | 29.37 | 30.19 | 100,559 | +0.55(+1.85%) |
Dec 18, 2006 | 30.41 | 30.46 | 29.58 | 29.64 | 84,606 | -0.76(-2.51%) |
Dec 15, 2006 | 30.39 | 30.49 | 30.22 | 30.41 | 161,957 | +0.06(+0.21%) |
Dec 14, 2006 | 30.51 | 30.53 | 30.34 | 30.34 | 75,589 | -0.17(-0.57%) |
Dec 13, 2006 | 30.61 | 30.61 | 30.41 | 30.52 | 66,669 | -0.01(-0.03%) |
Dec 12, 2006 | 30.67 | 30.80 | 30.44 | 30.53 | 62,549 | -0.13(-0.41%) |
Dec 11, 2006 | 31.13 | 31.27 | 30.54 | 30.65 | 155,318 | -0.57(-1.83%) |
Dec 08, 2006 | 31.09 | 31.43 | 30.64 | 31.23 | 95,701 | +0.12(+0.38%) |
Dec 07, 2006 | 31.12 | 31.40 | 30.76 | 31.11 | 96,440 | +0.07(+0.23%) |
Dec 06, 2006 | 30.92 | 31.32 | 30.72 | 31.03 | 115,324 | +0.14(+0.44%) |
Dec 05, 2006 | 31.02 | 31.04 | 30.74 | 30.90 | 69,555 | +0.17(+0.54%) |
Dec 04, 2006 | 30.34 | 30.85 | 30.30 | 30.73 | 87,468 | +0.48(+1.60%) |
Dec 01, 2006 | 30.51 | 30.55 | 29.62 | 30.25 | 84,581 | -0.23(-0.76%) |
Nov 30, 2006 | 30.74 | 30.88 | 30.35 | 30.48 | 169,696 | -0.25(-0.80%) |
Nov 29, 2006 | 30.68 | 30.84 | 30.18 | 30.72 | 105,603 | +0.34(+1.13%) |
Nov 28, 2006 | 30.49 | 30.84 | 30.26 | 30.38 | 133,682 | -0.22(-0.73%) |
Nov 27, 2006 | 31.48 | 31.48 | 30.53 | 30.61 | 153,344 | -0.82(-2.61%) |
Nov 24, 2006 | 31.15 | 31.69 | 31.14 | 31.42 | 68,282 | +0.03(+0.10%) |
Nov 22, 2006 | 31.50 | 31.55 | 31.07 | 31.39 | 146,326 | +0.14(+0.43%) |
Nov 21, 2006 | 30.47 | 31.46 | 30.27 | 31.26 | 227,876 | +0.75(+2.45%) |
Nov 20, 2006 | 29.04 | 30.53 | 29.02 | 30.51 | 140,162 | +1.41(+4.83%) |
Nov 17, 2006 | 29.68 | 29.77 | 29.08 | 29.10 | 177,206 | -0.58(-1.95%) |
Nov 16, 2006 | 28.75 | 29.73 | 28.43 | 29.68 | 350,696 | +1.52(+5.39%) |
Nov 15, 2006 | 27.68 | 28.61 | 27.52 | 28.16 | 158,045 | +0.58(+2.10%) |
Nov 14, 2006 | 27.44 | 27.78 | 27.29 | 27.58 | 167,897 | +0.05(+0.17%) |
Nov 13, 2006 | 26.56 | 27.55 | 26.56 | 27.54 | 148,219 | +0.83(+3.10%) |
Nov 10, 2006 | 26.89 | 27.08 | 26.64 | 26.71 | 71,653 | -0.14(-0.50%) |
Nov 09, 2006 | 27.39 | 27.39 | 26.52 | 26.85 | 132,091 | -0.09(-0.32%) |
Nov 08, 2006 | 26.89 | 27.13 | 26.59 | 26.93 | 112,242 | +0.11(+0.41%) |
Nov 07, 2006 | 26.62 | 27.36 | 26.62 | 26.82 | 203,232 | +0.25(+0.93%) |
Nov 06, 2006 | 26.52 | 26.79 | 26.42 | 26.58 | 163,585 | -0.03(-0.12%) |
Nov 03, 2006 | 26.77 | 26.92 | 26.30 | 26.61 | 262,785 | +0.03(+0.12%) |
Nov 02, 2006 | 26.15 | 26.64 | 26.11 | 26.58 | 250,784 | +0.27(+1.03%) |
Nov 01, 2006 | 26.44 | 26.55 | 26.27 | 26.30 | 206,612 | -0.16(-0.60%) |
Oct 31, 2006 | 26.48 | 26.55 | 26.05 | 26.46 | 189,036 | -0.02(-0.06%) |
Oct 30, 2006 | 26.07 | 26.59 | 25.86 | 26.48 | 94,428 | +0.38(+1.46%) |
Oct 27, 2006 | 26.15 | 26.50 | 25.92 | 26.10 | 63,040 | -0.19(-0.73%) |
Oct 26, 2006 | 26.70 | 26.98 | 25.99 | 26.29 | 189,574 | -0.29(-1.08%) |
Oct 25, 2006 | 26.32 | 26.76 | 26.23 | 26.58 | 94,435 | +0.33(+1.27%) |
Oct 24, 2006 | 26.13 | 26.30 | 25.76 | 26.24 | 115,159 | +0.06(+0.21%) |
Oct 23, 2006 | 26.15 | 26.37 | 25.84 | 26.19 | 69,385 | +0.01(+0.03%) |
Oct 20, 2006 | 26.60 | 26.60 | 26.17 | 26.18 | 83,758 | -0.29(-1.08%) |
Oct 19, 2006 | 26.13 | 26.81 | 26.13 | 26.46 | 140,546 | +0.16(+0.60%) |
Oct 18, 2006 | 26.62 | 26.70 | 25.79 | 26.30 | 69,913 | -0.03(-0.12%) |
Oct 17, 2006 | 26.58 | 26.70 | 25.61 | 26.34 | 94,416 | -0.50(-1.87%) |
Oct 16, 2006 | 26.37 | 26.85 | 26.20 | 26.84 | 44,972 | +0.37(+1.41%) |
Oct 13, 2006 | 26.66 | 26.97 | 26.26 | 26.46 | 75,728 | -0.19(-0.72%) |
Oct 12, 2006 | 25.79 | 26.65 | 25.79 | 26.65 | 104,531 | +0.85(+3.30%) |
Oct 11, 2006 | 25.23 | 25.91 | 25.23 | 25.80 | 205,170 | +0.41(+1.60%) |
Oct 10, 2006 | 24.94 | 25.45 | 24.72 | 25.40 | 75,861 | +0.42(+1.69%) |
Oct 09, 2006 | 25.26 | 25.33 | 24.83 | 24.98 | 110,622 | -0.37(-1.47%) |
Oct 06, 2006 | 25.26 | 25.61 | 25.18 | 25.35 | 55,177 | -0.09(-0.34%) |
Oct 05, 2006 | 26.02 | 26.23 | 25.25 | 25.44 | 143,613 | -0.65(-2.50%) |
Oct 04, 2006 | 25.30 | 26.21 | 24.85 | 26.09 | 133,948 | +0.94(+3.73%) |
Oct 03, 2006 | 25.24 | 25.46 | 24.99 | 25.15 | 98,937 | -0.09(-0.35%) |
Oct 02, 2006 | 25.61 | 25.67 | 25.18 | 25.24 | 152,548 | -0.47(-1.82%) |
Sep 29, 2006 | 25.69 | 25.87 | 25.44 | 25.71 | 155,031 | -0.10(-0.37%) |
Sep 28, 2006 | 25.84 | 25.89 | 25.37 | 25.80 | 184,728 | +0.10(+0.40%) |
Sep 27, 2006 | 25.32 | 25.94 | 25.32 | 25.70 | 123,824 | +0.26(+1.03%) |
Sep 26, 2006 | 25.11 | 25.78 | 25.11 | 25.44 | 122,501 | +0.22(+0.88%) |
Sep 25, 2006 | 24.60 | 25.30 | 24.60 | 25.22 | 93,918 | +0.57(+2.32%) |
Sep 22, 2006 | 25.10 | 25.25 | 24.53 | 24.64 | 127,708 | -0.53(-2.12%) |
Sep 21, 2006 | 26.07 | 26.19 | 25.10 | 25.18 | 249,685 | -0.99(-3.80%) |
Sep 20, 2006 | 25.96 | 26.34 | 25.68 | 26.17 | 76,579 | +0.51(+1.98%) |
Sep 19, 2006 | 25.95 | 25.95 | 25.36 | 25.66 | 177,956 | -0.21(-0.80%) |
Sep 18, 2006 | 25.33 | 26.03 | 25.33 | 25.87 | 78,256 | +0.43(+1.69%) |
Sep 15, 2006 | 25.91 | 26.19 | 25.35 | 25.44 | 189,046 | -0.28(-1.08%) |
Sep 14, 2006 | 25.28 | 25.73 | 25.28 | 25.72 | 121,976 | +0.28(+1.09%) |
Sep 13, 2006 | 25.96 | 26.04 | 25.30 | 25.44 | 174,815 | -0.55(-2.11%) |
Sep 12, 2006 | 25.57 | 26.14 | 25.24 | 25.99 | 80,832 | +0.54(+2.12%) |
Sep 11, 2006 | 25.51 | 25.68 | 25.37 | 25.45 | 91,900 | -0.23(-0.90%) |
Sep 08, 2006 | 25.41 | 25.78 | 25.20 | 25.68 | 138,412 | +0.42(+1.67%) |
Sep 07, 2006 | 25.30 | 25.82 | 25.15 | 25.26 | 153,217 | -0.09(-0.35%) |
Sep 06, 2006 | 26.38 | 26.43 | 25.34 | 25.34 | 159,044 | -1.30(-4.86%) |
Sep 05, 2006 | 26.62 | 26.90 | 26.38 | 26.64 | 102,190 | -0.04(-0.15%) |
Sep 01, 2006 | 26.80 | 27.06 | 26.62 | 26.68 | 99,547 | -0.01(-0.03%) |
Aug 31, 2006 | 27.36 | 27.73 | 26.60 | 26.69 | 146,908 | -0.68(-2.47%) |
Aug 30, 2006 | 27.76 | 28.20 | 27.21 | 27.36 | 217,929 | -0.49(-1.77%) |
Aug 29, 2006 | 25.61 | 28.20 | 25.27 | 27.86 | 425,577 | +2.86(+11.45%) |
Aug 28, 2006 | 25.51 | 25.60 | 24.74 | 24.99 | 133,523 | -0.44(-1.72%) |
Aug 25, 2006 | 25.98 | 26.17 | 25.27 | 25.43 | 115,808 | -0.65(-2.50%) |
Aug 24, 2006 | 26.93 | 27.00 | 25.97 | 26.08 | 112,267 | -0.72(-2.70%) |
Aug 23, 2006 | 27.39 | 27.70 | 26.70 | 26.81 | 75,715 | -0.60(-2.20%) |
Aug 22, 2006 | 27.36 | 27.77 | 27.09 | 27.41 | 87,819 | +0.12(+0.44%) |
Aug 21, 2006 | 27.67 | 27.97 | 27.12 | 27.29 | 77,938 | -0.74(-2.64%) |
Aug 18, 2006 | 28.78 | 28.78 | 27.62 | 28.03 | 86,780 | -0.61(-2.14%) |
Aug 17, 2006 | 27.59 | 28.74 | 27.59 | 28.64 | 225,364 | +0.95(+3.45%) |
Aug 16, 2006 | 27.34 | 27.80 | 26.92 | 27.69 | 170,997 | +0.44(+1.60%) |
Aug 15, 2006 | 26.91 | 27.74 | 26.69 | 27.25 | 242,177 | +0.68(+2.54%) |
Aug 14, 2006 | 27.44 | 28.17 | 26.56 | 26.58 | 110,199 | -0.65(-2.39%) |
Aug 11, 2006 | 28.13 | 28.13 | 26.95 | 27.23 | 77,041 | -1.06(-3.74%) |
Aug 10, 2006 | 28.06 | 28.51 | 27.72 | 28.28 | 217,524 | -0.03(-0.11%) |
Aug 09, 2006 | 28.64 | 29.29 | 28.11 | 28.32 | 201,452 | +0.10(+0.34%) |
Aug 08, 2006 | 28.65 | 28.80 | 28.11 | 28.22 | 96,319 | -0.34(-1.20%) |
Aug 07, 2006 | 28.55 | 28.73 | 28.01 | 28.56 | 94,160 | -0.21(-0.75%) |
Aug 04, 2006 | 29.02 | 29.72 | 27.97 | 28.78 | 94,416 | +0.14(+0.47%) |
Aug 03, 2006 | 28.32 | 29.21 | 28.10 | 28.64 | 105,171 | -0.02(-0.06%) |
Aug 02, 2006 | 28.03 | 28.90 | 27.88 | 28.66 | 92,529 | +0.52(+1.84%) |
Aug 01, 2006 | 28.98 | 29.13 | 27.73 | 28.14 | 158,611 | -1.16(-3.96%) |
Jul 31, 2006 | 27.86 | 29.45 | 27.86 | 29.30 | 148,069 | +1.08(+3.83%) |
Jul 28, 2006 | 26.80 | 28.33 | 26.65 | 28.22 | 105,976 | +1.84(+6.96%) |
Jul 27, 2006 | 26.96 | 27.46 | 25.66 | 26.38 | 225,384 | -0.89(-3.26%) |
Jul 26, 2006 | 26.98 | 28.08 | 26.71 | 27.27 | 97,284 | -0.10(-0.38%) |
Jul 25, 2006 | 27.53 | 27.89 | 26.86 | 27.38 | 108,105 | -0.02(-0.06%) |
Jul 24, 2006 | 26.55 | 27.55 | 26.55 | 27.39 | 81,151 | +1.13(+4.30%) |
Jul 21, 2006 | 26.96 | 27.00 | 25.97 | 26.27 | 101,407 | -0.87(-3.19%) |
Jul 20, 2006 | 28.24 | 28.59 | 27.01 | 27.13 | 79,407 | -0.95(-3.37%) |
Jul 19, 2006 | 27.41 | 28.82 | 27.30 | 28.08 | 91,794 | +0.57(+2.08%) |
Jul 18, 2006 | 27.27 | 27.87 | 26.89 | 27.51 | 139,492 | +0.33(+1.20%) |
Jul 17, 2006 | 28.12 | 28.25 | 27.06 | 27.18 | 294,431 | -0.98(-3.47%) |
Jul 14, 2006 | 28.18 | 28.55 | 27.66 | 28.16 | 102,655 | -0.10(-0.34%) |
Jul 13, 2006 | 28.77 | 29.23 | 27.97 | 28.25 | 111,682 | -0.77(-2.66%) |
Jul 12, 2006 | 29.71 | 29.71 | 28.95 | 29.02 | 79,585 | -0.76(-2.56%) |
Jul 11, 2006 | 29.47 | 29.79 | 28.65 | 29.79 | 100,264 | +0.21(+0.73%) |
Jul 10, 2006 | 30.62 | 30.78 | 29.23 | 29.57 | 90,043 | -1.02(-3.33%) |
Jul 07, 2006 | 30.49 | 31.29 | 30.38 | 30.59 | 141,645 | -0.21(-0.70%) |
Jul 06, 2006 | 30.25 | 31.07 | 30.03 | 30.80 | 146,707 | +0.64(+2.13%) |
Jul 05, 2006 | 30.76 | 30.96 | 30.02 | 30.16 | 88,032 | -0.95(-3.07%) |
Jul 03, 2006 | 31.06 | 31.65 | 30.79 | 31.11 | 60,915 | -0.29(-0.94%) |
Jun 30, 2006 | 31.00 | 31.79 | 30.87 | 31.41 | 297,706 | +0.45(+1.44%) |
Jun 29, 2006 | 29.41 | 30.96 | 29.37 | 30.96 | 146,801 | +1.65(+5.64%) |
Jun 28, 2006 | 29.12 | 29.38 | 28.86 | 29.31 | 164,317 | +0.39(+1.35%) |
Jun 27, 2006 | 29.59 | 30.33 | 28.40 | 28.92 | 251,208 | -0.73(-2.47%) |
Jun 26, 2006 | 29.62 | 29.79 | 29.35 | 29.65 | 103,528 | +0.23(+0.78%) |
Jun 23, 2006 | 29.41 | 30.18 | 29.20 | 29.42 | 92,671 | -0.16(-0.52%) |
Jun 22, 2006 | 29.61 | 29.84 | 29.19 | 29.58 | 146,707 | -0.20(-0.68%) |
Jun 21, 2006 | 29.28 | 30.44 | 29.28 | 29.78 | 86,209 | +0.37(+1.24%) |
Jun 20, 2006 | 29.29 | 29.68 | 29.27 | 29.41 | 196,646 | +0.05(+0.16%) |
Jun 19, 2006 | 29.68 | 30.00 | 29.29 | 29.37 | 227,340 | -0.10(-0.32%) |
Jun 16, 2006 | 30.45 | 30.66 | 29.29 | 29.46 | 404,980 | -1.07(-3.51%) |
Jun 15, 2006 | 28.29 | 31.02 | 28.13 | 30.53 | 213,874 | +2.42(+8.63%) |
Jun 14, 2006 | 28.53 | 28.90 | 27.81 | 28.11 | 95,890 | -0.51(-1.78%) |
Jun 13, 2006 | 28.89 | 29.79 | 27.95 | 28.62 | 143,619 | -0.62(-2.12%) |
Jun 12, 2006 | 30.20 | 30.27 | 28.98 | 29.24 | 86,940 | -0.97(-3.21%) |
Jun 09, 2006 | 30.14 | 30.62 | 29.50 | 30.21 | 81,546 | +0.21(+0.70%) |
Jun 08, 2006 | 30.72 | 30.83 | 29.32 | 30.00 | 220,487 | -0.89(-2.87%) |
Jun 07, 2006 | 31.15 | 31.78 | 30.80 | 30.88 | 168,844 | -0.41(-1.30%) |
Jun 06, 2006 | 31.97 | 32.07 | 30.96 | 31.29 | 137,378 | -0.90(-2.79%) |
Jun 05, 2006 | 32.71 | 32.82 | 32.19 | 32.19 | 219,509 | -0.84(-2.55%) |
Jun 02, 2006 | 33.77 | 33.90 | 32.69 | 33.03 | 116,221 | -0.83(-2.44%) |
Jun 01, 2006 | 32.95 | 33.96 | 32.93 | 33.86 | 157,743 | +0.67(+2.01%) |
May 31, 2006 | 33.74 | 33.85 | 32.44 | 33.19 | 379,370 | -0.45(-1.32%) |
May 30, 2006 | 33.58 | 34.14 | 33.31 | 33.63 | 192,369 | +0.01(+0.02%) |
May 26, 2006 | 33.75 | 33.88 | 33.26 | 33.63 | 109,591 | +0.00(+0.00%) |
May 25, 2006 | 33.60 | 33.99 | 33.19 | 33.63 | 125,089 | +0.64(+1.93%) |
May 24, 2006 | 32.33 | 33.67 | 31.52 | 32.99 | 282,837 | +0.50(+1.54%) |
May 23, 2006 | 34.77 | 34.79 | 32.39 | 32.49 | 112,355 | -1.80(-5.26%) |
May 22, 2006 | 34.21 | 34.76 | 33.47 | 34.29 | 82,105 | -0.25(-0.71%) |
May 19, 2006 | 32.83 | 34.65 | 32.60 | 34.54 | 143,494 | +1.41(+4.27%) |
May 18, 2006 | 34.50 | 34.67 | 33.09 | 33.13 | 51,067 | -1.17(-3.41%) |
May 17, 2006 | 34.12 | 34.42 | 33.01 | 34.29 | 89,315 | -0.22(-0.64%) |
May 16, 2006 | 33.50 | 35.11 | 33.47 | 34.52 | 91,087 | +1.15(+3.45%) |
May 15, 2006 | 33.47 | 34.16 | 32.83 | 33.36 | 64,615 | -0.32(-0.94%) |
May 12, 2006 | 34.78 | 35.02 | 33.67 | 33.68 | 91,467 | -1.19(-3.42%) |
May 11, 2006 | 35.99 | 36.31 | 34.83 | 34.87 | 104,935 | -1.16(-3.22%) |
May 10, 2006 | 37.51 | 37.51 | 35.72 | 36.03 | 96,335 | -1.65(-4.37%) |
May 09, 2006 | 38.35 | 38.40 | 37.60 | 37.68 | 146,043 | -0.61(-1.60%) |
May 08, 2006 | 37.42 | 38.46 | 37.27 | 38.29 | 97,036 | +0.87(+2.34%) |
May 05, 2006 | 38.01 | 38.08 | 37.38 | 37.42 | 77,371 | -0.45(-1.18%) |
May 04, 2006 | 37.70 | 38.09 | 37.55 | 37.86 | 52,543 | +0.06(+0.15%) |
May 03, 2006 | 36.90 | 37.93 | 36.78 | 37.81 | 90,696 | +1.18(+3.23%) |
May 02, 2006 | 35.61 | 37.00 | 35.61 | 36.62 | 100,319 | +1.19(+3.37%) |