Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.61 | 35.36 | 34.41 | 34.48 | 1,657,687 | -0.08(-0.23%) |
Apr 27, 2007 | 34.44 | 34.98 | 34.23 | 34.56 | 1,570,674 | +0.32(+0.93%) |
Apr 26, 2007 | 32.57 | 34.79 | 32.57 | 34.24 | 1,239,044 | +1.48(+4.52%) |
Apr 25, 2007 | 32.45 | 32.91 | 32.33 | 32.76 | 499,609 | +0.42(+1.30%) |
Apr 24, 2007 | 32.20 | 32.71 | 32.00 | 32.34 | 934,834 | +0.14(+0.43%) |
Apr 23, 2007 | 32.84 | 32.93 | 32.12 | 32.20 | 896,388 | -0.69(-2.10%) |
Apr 20, 2007 | 33.33 | 33.50 | 32.65 | 32.89 | 618,085 | -0.11(-0.33%) |
Apr 19, 2007 | 33.70 | 33.79 | 32.84 | 33.00 | 727,287 | -0.93(-2.74%) |
Apr 18, 2007 | 33.83 | 34.04 | 33.70 | 33.93 | 323,440 | -0.12(-0.35%) |
Apr 17, 2007 | 34.28 | 34.40 | 34.00 | 34.05 | 264,545 | -0.34(-0.99%) |
Apr 16, 2007 | 34.50 | 34.50 | 34.24 | 34.39 | 249,342 | +0.03(+0.09%) |
Apr 13, 2007 | 34.52 | 34.59 | 34.02 | 34.36 | 488,036 | -0.22(-0.64%) |
Apr 12, 2007 | 34.01 | 35.19 | 33.99 | 34.58 | 837,543 | +0.60(+1.77%) |
Apr 11, 2007 | 34.95 | 34.95 | 33.81 | 33.98 | 461,264 | -0.89(-2.55%) |
Apr 10, 2007 | 34.63 | 34.94 | 34.48 | 34.87 | 419,673 | +0.15(+0.43%) |
Apr 09, 2007 | 34.70 | 35.07 | 34.59 | 34.72 | 192,080 | +0.06(+0.17%) |
Apr 05, 2007 | 34.71 | 34.87 | 34.38 | 34.66 | 218,978 | -0.14(-0.40%) |
Apr 04, 2007 | 34.72 | 35.11 | 34.64 | 34.80 | 241,220 | -0.03(-0.09%) |
Apr 03, 2007 | 34.35 | 35.07 | 34.16 | 34.83 | 408,669 | +0.64(+1.87%) |
Apr 02, 2007 | 33.77 | 34.84 | 33.51 | 34.19 | 607,739 | +0.58(+1.73%) |
Mar 30, 2007 | 34.07 | 34.31 | 33.51 | 33.61 | 462,342 | -0.71(-2.07%) |
Mar 29, 2007 | 34.57 | 34.94 | 34.00 | 34.32 | 553,751 | -0.18(-0.52%) |
Mar 28, 2007 | 34.84 | 34.94 | 34.36 | 34.50 | 319,502 | -0.48(-1.37%) |
Mar 27, 2007 | 34.86 | 35.23 | 34.86 | 34.98 | 336,182 | +0.26(+0.75%) |
Mar 26, 2007 | 34.79 | 35.18 | 34.01 | 34.72 | 425,510 | +0.08(+0.23%) |
Mar 23, 2007 | 33.93 | 36.00 | 33.85 | 34.64 | 1,462,755 | +0.72(+2.11%) |
Mar 22, 2007 | 34.19 | 34.37 | 33.60 | 33.92 | 604,115 | -0.42(-1.22%) |
Mar 21, 2007 | 34.16 | 34.40 | 33.50 | 34.34 | 690,122 | +0.07(+0.22%) |
Mar 20, 2007 | 32.40 | 34.61 | 32.37 | 34.27 | 1,681,726 | +1.91(+5.90%) |
Mar 19, 2007 | 35.00 | 35.05 | 32.03 | 32.36 | 2,257,018 | -2.56(-7.33%) |
Mar 16, 2007 | 33.48 | 34.97 | 33.34 | 34.92 | 851,305 | +1.40(+4.18%) |
Mar 15, 2007 | 33.50 | 33.71 | 33.20 | 33.52 | 581,435 | -0.15(-0.45%) |
Mar 14, 2007 | 32.93 | 33.83 | 32.81 | 33.67 | 908,287 | +0.09(+0.27%) |
Mar 13, 2007 | 34.01 | 34.20 | 33.42 | 33.58 | 884,089 | -0.43(-1.26%) |
Mar 12, 2007 | 33.47 | 34.01 | 33.39 | 34.01 | 838,094 | +0.39(+1.16%) |
Mar 09, 2007 | 33.60 | 33.95 | 33.35 | 33.62 | 688,603 | +0.10(+0.30%) |
Mar 08, 2007 | 32.69 | 33.76 | 32.68 | 33.52 | 723,653 | +0.97(+2.98%) |
Mar 07, 2007 | 33.00 | 33.26 | 32.40 | 32.55 | 720,662 | -0.84(-2.52%) |
Mar 06, 2007 | 32.24 | 33.60 | 32.24 | 33.39 | 832,876 | +1.58(+4.97%) |
Mar 05, 2007 | 31.36 | 32.22 | 31.19 | 31.81 | 776,367 | -0.17(-0.53%) |
Mar 02, 2007 | 33.64 | 33.86 | 31.78 | 31.98 | 1,339,701 | -1.65(-4.91%) |
Mar 01, 2007 | 33.89 | 34.31 | 33.60 | 33.63 | 1,563,861 | -0.90(-2.61%) |
Feb 28, 2007 | 34.21 | 34.97 | 34.12 | 34.53 | 969,204 | +0.48(+1.42%) |
Feb 27, 2007 | 35.18 | 35.43 | 33.95 | 34.05 | 1,496,659 | -1.98(-5.48%) |
Feb 26, 2007 | 36.16 | 36.45 | 35.68 | 36.02 | 651,141 | +0.08(+0.22%) |
Feb 23, 2007 | 36.00 | 36.35 | 35.87 | 35.94 | 889,805 | +0.01(+0.03%) |
Feb 22, 2007 | 35.85 | 36.35 | 35.57 | 35.93 | 921,766 | +0.04(+0.11%) |
Feb 21, 2007 | 34.80 | 36.20 | 34.80 | 35.89 | 1,160,379 | +0.82(+2.34%) |
Feb 20, 2007 | 34.96 | 35.28 | 34.88 | 35.07 | 1,406,016 | -0.04(-0.11%) |
Feb 16, 2007 | 35.61 | 35.82 | 35.03 | 35.11 | 997,329 | -0.63(-1.76%) |
Feb 15, 2007 | 35.99 | 36.00 | 35.50 | 35.74 | 693,570 | -0.36(-1.00%) |
Feb 14, 2007 | 36.03 | 36.35 | 35.77 | 36.10 | 745,461 | +0.01(+0.03%) |
Feb 13, 2007 | 35.86 | 36.50 | 35.71 | 36.09 | 665,410 | +0.05(+0.14%) |
Feb 12, 2007 | 36.50 | 36.69 | 35.91 | 36.04 | 1,152,801 | -0.66(-1.80%) |
Feb 09, 2007 | 37.01 | 37.44 | 36.16 | 36.70 | 1,429,638 | -0.55(-1.48%) |
Feb 08, 2007 | 34.36 | 37.73 | 34.35 | 37.25 | 9,893,988 | +4.20(+12.71%) |
Feb 07, 2007 | 34.23 | 34.99 | 32.93 | 33.05 | 3,406,171 | -1.36(-3.95%) |
Feb 06, 2007 | 35.28 | 35.49 | 33.71 | 34.41 | 2,251,420 | -1.84(-5.08%) |
Feb 05, 2007 | 36.73 | 36.84 | 35.92 | 36.25 | 716,434 | -0.26(-0.71%) |
Feb 02, 2007 | 35.83 | 36.51 | 35.82 | 36.51 | 748,897 | +0.59(+1.64%) |
Feb 01, 2007 | 35.78 | 36.05 | 35.49 | 35.92 | 653,254 | +0.11(+0.31%) |
Jan 31, 2007 | 35.46 | 35.99 | 35.17 | 35.81 | 700,578 | +0.29(+0.82%) |
Jan 30, 2007 | 36.13 | 36.35 | 35.44 | 35.52 | 925,068 | -0.57(-1.58%) |
Jan 29, 2007 | 35.48 | 36.13 | 35.37 | 36.09 | 1,278,012 | +0.77(+2.18%) |
Jan 26, 2007 | 35.33 | 35.72 | 35.07 | 35.32 | 870,635 | -0.20(-0.56%) |
Jan 25, 2007 | 35.65 | 36.14 | 35.07 | 35.52 | 1,233,212 | -0.23(-0.64%) |
Jan 24, 2007 | 35.06 | 35.80 | 35.01 | 35.75 | 2,156,498 | +0.77(+2.20%) |
Jan 23, 2007 | 34.77 | 35.15 | 34.65 | 34.98 | 2,767,756 | +0.24(+0.69%) |
Jan 22, 2007 | 34.31 | 34.92 | 34.15 | 34.74 | 1,032,270 | +0.43(+1.25%) |
Jan 19, 2007 | 33.30 | 34.32 | 33.10 | 34.31 | 861,747 | +0.94(+2.82%) |
Jan 18, 2007 | 33.88 | 33.91 | 33.06 | 33.37 | 1,100,745 | -0.61(-1.80%) |
Jan 17, 2007 | 34.04 | 34.70 | 33.75 | 33.98 | 1,116,961 | -0.04(-0.12%) |
Jan 16, 2007 | 33.23 | 34.23 | 33.22 | 34.02 | 1,495,827 | +0.67(+2.01%) |
Jan 12, 2007 | 32.87 | 33.37 | 32.76 | 33.35 | 921,784 | +0.59(+1.80%) |
Jan 11, 2007 | 32.51 | 32.87 | 32.22 | 32.76 | 711,936 | +0.44(+1.36%) |
Jan 10, 2007 | 31.50 | 32.56 | 31.43 | 32.32 | 1,874,215 | +0.65(+2.05%) |
Jan 09, 2007 | 31.80 | 31.97 | 31.17 | 31.67 | 1,406,825 | +0.01(+0.03%) |
Jan 08, 2007 | 31.39 | 32.08 | 31.10 | 31.66 | 3,102,651 | +0.57(+1.83%) |
Jan 05, 2007 | 30.81 | 31.46 | 30.70 | 31.09 | 1,691,995 | +0.03(+0.10%) |
Jan 04, 2007 | 29.87 | 31.46 | 29.85 | 31.06 | 2,645,548 | +1.19(+3.98%) |
Jan 03, 2007 | 29.26 | 30.57 | 29.16 | 29.87 | 1,751,313 | +1.17(+4.08%) |
Dec 29, 2006 | 28.50 | 28.82 | 28.45 | 28.70 | 349,842 | +0.18(+0.63%) |
Dec 28, 2006 | 28.70 | 28.89 | 28.42 | 28.52 | 302,653 | -0.29(-1.01%) |
Dec 27, 2006 | 28.83 | 28.92 | 28.52 | 28.81 | 272,624 | +0.20(+0.70%) |
Dec 26, 2006 | 28.49 | 28.71 | 28.31 | 28.61 | 205,333 | +0.09(+0.33%) |
Dec 22, 2006 | 28.52 | 28.66 | 28.36 | 28.52 | 206,082 | -0.05(-0.19%) |
Dec 21, 2006 | 29.05 | 29.11 | 28.50 | 28.57 | 554,003 | -0.48(-1.65%) |
Dec 20, 2006 | 28.87 | 29.13 | 28.86 | 29.05 | 310,351 | +0.10(+0.35%) |
Dec 19, 2006 | 28.87 | 29.13 | 28.72 | 28.95 | 641,266 | -0.03(-0.10%) |
Dec 18, 2006 | 29.12 | 29.75 | 28.33 | 28.98 | 1,475,425 | -0.06(-0.21%) |
Dec 15, 2006 | 29.17 | 29.30 | 28.96 | 29.04 | 490,418 | -0.08(-0.27%) |
Dec 14, 2006 | 28.73 | 29.30 | 28.73 | 29.12 | 669,940 | +0.21(+0.73%) |
Dec 13, 2006 | 28.98 | 29.19 | 28.70 | 28.91 | 472,009 | +0.01(+0.03%) |
Dec 12, 2006 | 29.17 | 29.45 | 28.65 | 28.90 | 886,425 | -0.37(-1.26%) |
Dec 11, 2006 | 29.36 | 29.43 | 28.68 | 29.27 | 1,699,411 | +0.01(+0.03%) |
Dec 08, 2006 | 28.56 | 29.41 | 28.56 | 29.26 | 887,180 | +0.47(+1.63%) |
Dec 07, 2006 | 28.90 | 29.11 | 28.71 | 28.79 | 618,637 | -0.25(-0.86%) |
Dec 06, 2006 | 29.15 | 29.15 | 28.82 | 29.04 | 565,153 | +0.05(+0.17%) |
Dec 05, 2006 | 29.10 | 29.17 | 28.74 | 28.99 | 725,152 | -0.03(-0.10%) |
Dec 04, 2006 | 27.99 | 29.10 | 27.99 | 29.02 | 793,926 | +0.90(+3.20%) |
Dec 01, 2006 | 28.16 | 28.28 | 27.75 | 28.12 | 837,682 | -0.12(-0.42%) |
Nov 30, 2006 | 28.13 | 28.39 | 27.96 | 28.24 | 647,700 | -0.02(-0.07%) |
Nov 29, 2006 | 28.08 | 28.38 | 27.80 | 28.26 | 448,035 | +0.20(+0.71%) |
Nov 28, 2006 | 28.08 | 28.32 | 27.57 | 28.06 | 1,605,472 | -0.25(-0.88%) |
Nov 27, 2006 | 28.91 | 28.91 | 28.03 | 28.31 | 1,259,638 | -0.45(-1.56%) |
Nov 24, 2006 | 28.60 | 28.89 | 28.06 | 28.76 | 196,970 | -0.04(-0.14%) |
Nov 22, 2006 | 28.55 | 28.81 | 28.32 | 28.80 | 643,286 | +0.18(+0.63%) |
Nov 21, 2006 | 28.10 | 28.75 | 27.53 | 28.62 | 1,185,737 | +0.33(+1.17%) |
Nov 20, 2006 | 28.30 | 28.41 | 28.02 | 28.29 | 352,968 | -0.03(-0.11%) |
Nov 17, 2006 | 28.90 | 28.90 | 27.98 | 28.32 | 815,551 | -0.56(-1.94%) |
Nov 16, 2006 | 28.89 | 29.19 | 28.67 | 28.88 | 845,911 | -0.02(-0.07%) |
Nov 15, 2006 | 29.29 | 29.67 | 28.84 | 28.90 | 1,803,933 | -0.45(-1.53%) |
Nov 14, 2006 | 29.49 | 29.54 | 28.98 | 29.35 | 770,861 | +0.01(+0.03%) |
Nov 13, 2006 | 28.50 | 29.73 | 28.39 | 29.34 | 1,527,120 | +0.89(+3.13%) |
Nov 10, 2006 | 28.00 | 28.50 | 27.79 | 28.45 | 630,010 | +0.35(+1.25%) |
Nov 09, 2006 | 27.93 | 28.19 | 27.78 | 28.10 | 803,668 | +0.20(+0.72%) |
Nov 08, 2006 | 27.68 | 28.02 | 27.52 | 27.90 | 600,343 | -0.06(-0.21%) |
Nov 07, 2006 | 27.61 | 28.00 | 27.53 | 27.96 | 1,065,558 | +0.06(+0.22%) |
Nov 06, 2006 | 27.42 | 28.41 | 27.40 | 27.90 | 1,941,835 | +0.02(+0.07%) |
Nov 03, 2006 | 28.44 | 28.73 | 27.00 | 27.88 | 5,296,070 | +1.20(+4.48%) |
Nov 02, 2006 | 25.64 | 26.91 | 25.64 | 26.68 | 1,438,847 | +0.85(+3.31%) |
Nov 01, 2006 | 25.70 | 26.09 | 25.63 | 25.83 | 486,190 | +0.12(+0.47%) |
Oct 31, 2006 | 26.20 | 26.20 | 25.39 | 25.71 | 433,084 | -0.11(-0.43%) |
Oct 30, 2006 | 26.26 | 26.32 | 25.68 | 25.82 | 452,252 | -0.43(-1.64%) |
Oct 27, 2006 | 26.33 | 26.84 | 25.88 | 26.25 | 659,094 | +0.02(+0.08%) |
Oct 26, 2006 | 25.50 | 26.27 | 25.49 | 26.23 | 682,264 | +0.75(+2.94%) |
Oct 25, 2006 | 24.75 | 25.49 | 24.65 | 25.48 | 818,230 | +0.70(+2.82%) |
Oct 24, 2006 | 24.60 | 24.80 | 24.57 | 24.78 | 366,377 | +0.29(+1.16%) |
Oct 23, 2006 | 24.88 | 24.99 | 24.20 | 24.50 | 624,596 | -0.52(-2.06%) |
Oct 20, 2006 | 25.00 | 25.30 | 24.90 | 25.01 | 330,260 | +0.13(+0.52%) |
Oct 19, 2006 | 24.85 | 25.13 | 24.72 | 24.88 | 168,495 | +0.06(+0.26%) |
Oct 18, 2006 | 24.96 | 25.13 | 24.76 | 24.82 | 280,529 | -0.16(-0.66%) |
Oct 17, 2006 | 25.31 | 25.42 | 24.83 | 24.98 | 472,379 | -0.39(-1.54%) |
Oct 16, 2006 | 25.27 | 25.64 | 25.27 | 25.37 | 390,344 | -0.01(-0.04%) |
Oct 13, 2006 | 25.38 | 25.68 | 25.15 | 25.38 | 252,287 | +0.06(+0.24%) |
Oct 12, 2006 | 25.15 | 25.38 | 25.00 | 25.32 | 427,907 | +0.38(+1.52%) |
Oct 11, 2006 | 25.32 | 25.36 | 24.72 | 24.94 | 618,586 | -0.34(-1.34%) |
Oct 10, 2006 | 24.80 | 25.31 | 24.80 | 25.28 | 328,485 | +0.35(+1.40%) |
Oct 09, 2006 | 25.05 | 25.24 | 24.80 | 24.93 | 278,975 | -0.11(-0.44%) |
Oct 06, 2006 | 25.00 | 25.17 | 24.83 | 25.04 | 225,975 | -0.13(-0.52%) |
Oct 05, 2006 | 25.09 | 25.26 | 24.96 | 25.17 | 275,831 | +0.00(+0.00%) |
Oct 04, 2006 | 24.82 | 25.24 | 24.77 | 25.17 | 606,297 | +0.22(+0.88%) |
Oct 03, 2006 | 25.09 | 25.43 | 24.82 | 24.95 | 338,847 | -0.13(-0.52%) |
Oct 02, 2006 | 25.15 | 25.44 | 24.77 | 25.08 | 423,097 | -0.07(-0.28%) |
Sep 29, 2006 | 25.21 | 25.60 | 25.10 | 25.15 | 321,198 | -0.23(-0.91%) |
Sep 28, 2006 | 25.49 | 25.58 | 25.20 | 25.38 | 772,168 | -0.24(-0.94%) |
Sep 27, 2006 | 25.92 | 25.92 | 25.31 | 25.62 | 421,040 | -0.17(-0.66%) |
Sep 26, 2006 | 25.81 | 26.21 | 25.56 | 25.79 | 799,177 | -0.06(-0.23%) |
Sep 25, 2006 | 25.66 | 25.91 | 25.37 | 25.85 | 744,605 | +0.13(+0.51%) |
Sep 22, 2006 | 25.80 | 25.89 | 25.45 | 25.72 | 871,900 | -0.08(-0.31%) |
Sep 21, 2006 | 26.35 | 26.36 | 25.69 | 25.80 | 1,403,505 | -0.37(-1.41%) |
Sep 20, 2006 | 25.37 | 26.22 | 25.35 | 26.17 | 1,695,923 | +0.99(+3.93%) |
Sep 19, 2006 | 25.40 | 25.64 | 24.85 | 25.18 | 781,753 | -0.32(-1.25%) |
Sep 18, 2006 | 25.41 | 26.14 | 25.19 | 25.50 | 594,603 | -0.02(-0.08%) |
Sep 15, 2006 | 25.25 | 25.64 | 24.95 | 25.52 | 1,107,153 | +0.28(+1.11%) |
Sep 14, 2006 | 25.90 | 26.03 | 25.21 | 25.24 | 809,559 | -0.75(-2.89%) |
Sep 13, 2006 | 26.25 | 26.48 | 25.95 | 25.99 | 921,654 | -0.49(-1.85%) |
Sep 12, 2006 | 26.44 | 26.50 | 25.88 | 26.48 | 1,094,055 | -0.09(-0.34%) |
Sep 11, 2006 | 25.80 | 26.61 | 25.75 | 26.57 | 1,497,347 | +0.44(+1.68%) |
Sep 08, 2006 | 25.99 | 26.55 | 25.41 | 26.13 | 1,578,354 | +0.23(+0.89%) |
Sep 07, 2006 | 24.30 | 26.10 | 24.24 | 25.90 | 3,085,600 | +1.66(+6.85%) |
Sep 06, 2006 | 24.30 | 24.43 | 24.17 | 24.24 | 544,378 | -0.21(-0.86%) |
Sep 05, 2006 | 24.09 | 24.51 | 23.91 | 24.45 | 669,222 | +0.44(+1.83%) |
Sep 01, 2006 | 24.25 | 24.25 | 23.75 | 24.01 | 378,954 | -0.09(-0.37%) |
Aug 31, 2006 | 24.24 | 24.34 | 24.08 | 24.10 | 627,766 | -0.09(-0.37%) |
Aug 30, 2006 | 23.99 | 24.24 | 23.88 | 24.19 | 718,046 | +0.24(+1.00%) |
Aug 29, 2006 | 23.49 | 23.98 | 23.27 | 23.95 | 678,750 | +0.44(+1.87%) |
Aug 28, 2006 | 23.30 | 23.68 | 23.11 | 23.51 | 613,297 | +0.30(+1.29%) |
Aug 25, 2006 | 23.02 | 23.62 | 22.93 | 23.21 | 301,816 | -0.01(-0.04%) |
Aug 24, 2006 | 23.25 | 23.43 | 23.00 | 23.22 | 358,578 | -0.05(-0.21%) |
Aug 23, 2006 | 23.52 | 23.77 | 23.27 | 23.27 | 342,880 | -0.28(-1.19%) |
Aug 22, 2006 | 23.05 | 23.72 | 23.05 | 23.55 | 703,189 | +0.43(+1.86%) |
Aug 21, 2006 | 23.67 | 23.67 | 23.08 | 23.12 | 496,659 | -0.54(-2.28%) |
Aug 18, 2006 | 23.82 | 23.90 | 23.45 | 23.66 | 361,667 | -0.27(-1.13%) |
Aug 17, 2006 | 23.06 | 24.02 | 22.78 | 23.93 | 1,691,427 | +1.05(+4.59%) |
Aug 16, 2006 | 22.06 | 23.08 | 22.06 | 22.88 | 1,457,250 | +0.86(+3.91%) |
Aug 15, 2006 | 21.97 | 22.25 | 21.80 | 22.02 | 959,096 | +0.22(+1.01%) |
Aug 14, 2006 | 22.28 | 22.31 | 21.70 | 21.80 | 869,971 | -0.28(-1.27%) |
Aug 11, 2006 | 22.47 | 22.84 | 21.93 | 22.08 | 670,003 | -0.49(-2.17%) |
Aug 10, 2006 | 21.95 | 22.75 | 21.94 | 22.57 | 561,837 | +0.25(+1.12%) |
Aug 09, 2006 | 23.10 | 23.33 | 22.30 | 22.32 | 908,064 | -0.70(-3.04%) |
Aug 08, 2006 | 22.70 | 23.08 | 22.65 | 23.02 | 564,172 | +0.32(+1.41%) |
Aug 07, 2006 | 23.29 | 23.62 | 22.61 | 22.70 | 954,340 | -0.67(-2.87%) |
Aug 04, 2006 | 23.99 | 23.99 | 23.30 | 23.37 | 1,211,247 | -0.27(-1.14%) |
Aug 03, 2006 | 23.72 | 24.25 | 23.30 | 23.64 | 5,808,585 | +2.73(+13.06%) |
Aug 02, 2006 | 21.14 | 21.14 | 20.23 | 20.91 | 2,580,439 | -0.05(-0.26%) |
Aug 01, 2006 | 21.44 | 21.44 | 20.84 | 20.96 | 1,397,358 | -0.39(-1.85%) |
Jul 31, 2006 | 22.10 | 22.36 | 21.20 | 21.36 | 1,143,184 | -0.83(-3.74%) |
Jul 28, 2006 | 21.06 | 22.19 | 20.80 | 22.19 | 1,436,734 | +0.52(+2.40%) |
Jul 27, 2006 | 21.69 | 21.93 | 21.38 | 21.67 | 1,096,443 | -0.02(-0.09%) |
Jul 26, 2006 | 21.64 | 21.77 | 21.44 | 21.69 | 978,033 | +0.07(+0.32%) |
Jul 25, 2006 | 21.60 | 21.90 | 21.40 | 21.62 | 798,444 | -0.08(-0.37%) |
Jul 24, 2006 | 22.18 | 22.19 | 21.39 | 21.70 | 1,055,199 | -0.21(-0.96%) |
Jul 21, 2006 | 22.25 | 22.36 | 21.83 | 21.91 | 801,742 | -0.42(-1.88%) |
Jul 20, 2006 | 23.00 | 23.10 | 22.27 | 22.33 | 391,549 | -0.50(-2.19%) |
Jul 19, 2006 | 22.51 | 23.15 | 22.48 | 22.83 | 1,128,391 | +0.25(+1.11%) |
Jul 18, 2006 | 22.82 | 22.93 | 22.25 | 22.58 | 1,063,524 | +0.44(+1.99%) |
Jul 17, 2006 | 21.99 | 22.33 | 21.90 | 22.14 | 840,115 | +0.10(+0.45%) |
Jul 14, 2006 | 22.05 | 22.11 | 21.74 | 22.04 | 856,144 | +0.04(+0.18%) |
Jul 13, 2006 | 22.44 | 22.44 | 21.93 | 22.00 | 964,805 | -0.34(-1.52%) |
Jul 12, 2006 | 22.84 | 23.00 | 22.32 | 22.34 | 715,846 | -0.50(-2.19%) |
Jul 11, 2006 | 22.18 | 22.91 | 21.69 | 22.84 | 1,575,053 | +0.53(+2.38%) |
Jul 10, 2006 | 22.97 | 23.00 | 22.10 | 22.31 | 1,435,162 | -0.52(-2.28%) |
Jul 07, 2006 | 23.90 | 23.90 | 21.50 | 22.83 | 6,779,987 | -1.81(-7.35%) |
Jul 06, 2006 | 25.08 | 25.13 | 24.23 | 24.64 | 1,937,745 | -0.57(-2.26%) |
Jul 05, 2006 | 25.34 | 25.35 | 24.82 | 25.21 | 1,734,631 | -0.17(-0.67%) |
Jul 03, 2006 | 24.68 | 25.40 | 24.68 | 25.38 | 373,624 | +0.40(+1.60%) |
Jun 30, 2006 | 24.80 | 24.99 | 24.67 | 24.98 | 909,118 | +0.37(+1.50%) |
Jun 29, 2006 | 24.24 | 24.70 | 24.04 | 24.61 | 1,121,700 | +0.43(+1.78%) |
Jun 28, 2006 | 24.06 | 24.45 | 24.03 | 24.18 | 414,817 | +0.14(+0.58%) |
Jun 27, 2006 | 24.54 | 25.00 | 24.01 | 24.04 | 1,139,390 | -0.67(-2.71%) |
Jun 26, 2006 | 24.54 | 25.06 | 24.52 | 24.71 | 750,600 | +0.32(+1.31%) |
Jun 23, 2006 | 24.08 | 24.70 | 23.99 | 24.39 | 764,104 | +0.35(+1.46%) |
Jun 22, 2006 | 24.26 | 24.70 | 23.97 | 24.04 | 1,737,658 | -0.01(-0.04%) |
Jun 21, 2006 | 23.20 | 24.25 | 23.20 | 24.05 | 1,526,802 | +1.04(+4.52%) |
Jun 20, 2006 | 22.93 | 23.24 | 22.58 | 23.01 | 980,959 | +0.13(+0.57%) |
Jun 19, 2006 | 22.92 | 23.16 | 22.35 | 22.88 | 1,206,733 | -0.03(-0.13%) |
Jun 16, 2006 | 23.77 | 23.99 | 22.79 | 22.91 | 2,116,461 | -0.79(-3.33%) |
Jun 15, 2006 | 23.35 | 23.90 | 23.35 | 23.70 | 1,455,070 | +0.63(+2.73%) |
Jun 14, 2006 | 23.21 | 23.50 | 23.00 | 23.07 | 985,102 | -0.10(-0.43%) |
Jun 13, 2006 | 24.13 | 24.40 | 23.17 | 23.17 | 2,013,804 | -1.13(-4.65%) |
Jun 12, 2006 | 24.28 | 24.50 | 24.13 | 24.30 | 1,137,261 | +0.05(+0.21%) |
Jun 09, 2006 | 24.35 | 24.35 | 23.76 | 24.25 | 1,248,082 | +0.04(+0.17%) |
Jun 08, 2006 | 24.72 | 24.80 | 23.96 | 24.21 | 1,684,338 | -0.52(-2.10%) |
Jun 07, 2006 | 24.29 | 24.95 | 24.13 | 24.73 | 1,466,039 | +0.65(+2.70%) |
Jun 06, 2006 | 24.31 | 24.41 | 23.79 | 24.08 | 1,304,332 | -0.12(-0.50%) |
Jun 05, 2006 | 24.69 | 24.96 | 24.09 | 24.20 | 1,307,189 | -0.61(-2.46%) |
Jun 02, 2006 | 24.99 | 25.22 | 24.53 | 24.81 | 995,651 | -0.18(-0.72%) |
Jun 01, 2006 | 24.34 | 25.00 | 24.27 | 24.99 | 1,118,840 | +0.45(+1.83%) |
May 31, 2006 | 24.50 | 25.06 | 24.29 | 24.54 | 1,182,627 | +0.11(+0.45%) |
May 30, 2006 | 24.59 | 25.30 | 24.30 | 24.43 | 1,127,630 | -0.16(-0.65%) |
May 26, 2006 | 24.98 | 25.06 | 24.09 | 24.59 | 1,836,012 | -0.55(-2.19%) |
May 25, 2006 | 26.01 | 26.30 | 24.75 | 25.14 | 3,152,875 | -0.53(-2.06%) |
May 24, 2006 | 26.00 | 26.50 | 25.55 | 25.67 | 1,475,658 | -0.43(-1.65%) |
May 23, 2006 | 26.05 | 26.87 | 26.00 | 26.10 | 1,057,367 | +0.26(+1.01%) |
May 22, 2006 | 26.83 | 26.83 | 25.43 | 25.84 | 1,673,140 | -0.99(-3.69%) |
May 19, 2006 | 26.48 | 27.43 | 26.34 | 26.83 | 1,665,978 | +0.73(+2.80%) |
May 18, 2006 | 25.99 | 27.00 | 25.92 | 26.10 | 885,294 | +0.23(+0.89%) |
May 17, 2006 | 26.36 | 26.69 | 25.84 | 25.87 | 1,228,804 | -0.48(-1.82%) |
May 16, 2006 | 26.76 | 27.27 | 26.35 | 26.35 | 960,277 | -0.33(-1.24%) |
May 15, 2006 | 26.88 | 27.50 | 26.50 | 26.68 | 1,025,460 | -0.17(-0.63%) |
May 12, 2006 | 27.44 | 27.57 | 26.79 | 26.85 | 1,175,969 | -0.72(-2.61%) |
May 11, 2006 | 28.71 | 28.75 | 27.14 | 27.57 | 1,584,959 | -0.83(-2.92%) |
May 10, 2006 | 28.29 | 29.87 | 27.69 | 28.40 | 3,358,276 | -0.05(-0.18%) |
May 09, 2006 | 28.60 | 29.00 | 28.38 | 28.45 | 1,654,811 | -0.07(-0.25%) |
May 08, 2006 | 28.75 | 28.91 | 28.23 | 28.52 | 1,092,328 | +0.02(+0.07%) |
May 05, 2006 | 29.30 | 29.44 | 28.08 | 28.50 | 1,415,407 | -0.74(-2.53%) |
May 04, 2006 | 29.01 | 30.36 | 29.01 | 29.24 | 2,909,561 | +0.19(+0.65%) |
May 03, 2006 | 28.71 | 29.25 | 28.18 | 29.05 | 2,876,666 | +0.25(+0.87%) |
May 02, 2006 | 26.88 | 28.94 | 26.83 | 28.80 | 2,557,728 | +1.96(+7.30%) |