Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.21 | 37.99 | 36.21 | 37.83 | 193,955 | +1.61(+4.46%) |
May 30, 2007 | 35.38 | 36.26 | 35.22 | 36.21 | 151,232 | +0.50(+1.41%) |
May 29, 2007 | 35.43 | 36.66 | 35.42 | 35.71 | 302,328 | -0.12(-0.34%) |
May 25, 2007 | 36.20 | 38.41 | 35.43 | 35.83 | 516,939 | +0.03(+0.08%) |
May 24, 2007 | 37.03 | 37.14 | 35.41 | 35.80 | 293,370 | -1.15(-3.11%) |
May 23, 2007 | 35.95 | 37.80 | 35.95 | 36.95 | 245,094 | +1.10(+3.07%) |
May 22, 2007 | 36.38 | 36.55 | 35.41 | 35.85 | 228,610 | -0.33(-0.90%) |
May 21, 2007 | 36.39 | 37.06 | 35.93 | 36.18 | 438,359 | +1.61(+4.67%) |
May 18, 2007 | 34.90 | 34.90 | 34.14 | 34.56 | 158,579 | -0.25(-0.72%) |
May 17, 2007 | 33.12 | 35.14 | 33.06 | 34.81 | 312,855 | +1.53(+4.60%) |
May 16, 2007 | 33.99 | 34.32 | 33.21 | 33.28 | 301,784 | -0.71(-2.09%) |
May 15, 2007 | 35.98 | 35.98 | 33.98 | 33.99 | 201,012 | -2.09(-5.79%) |
May 14, 2007 | 35.43 | 36.34 | 35.43 | 36.08 | 174,551 | +0.52(+1.47%) |
May 11, 2007 | 36.36 | 36.70 | 34.47 | 35.56 | 219,533 | -0.69(-1.91%) |
May 10, 2007 | 35.71 | 38.36 | 35.65 | 36.25 | 752,080 | -1.33(-3.53%) |
May 09, 2007 | 36.20 | 37.58 | 36.20 | 37.58 | 201,674 | +1.28(+3.52%) |
May 08, 2007 | 36.43 | 36.54 | 35.87 | 36.30 | 118,424 | -0.24(-0.66%) |
May 07, 2007 | 37.55 | 37.65 | 36.46 | 36.54 | 107,327 | -1.08(-2.88%) |
May 04, 2007 | 36.73 | 37.69 | 36.73 | 37.62 | 73,908 | +0.94(+2.57%) |
May 03, 2007 | 38.03 | 38.03 | 36.63 | 36.68 | 203,330 | -1.23(-3.25%) |
May 02, 2007 | 36.18 | 38.11 | 36.12 | 37.91 | 147,096 | +1.68(+4.64%) |
May 01, 2007 | 36.66 | 36.96 | 36.13 | 36.23 | 207,199 | -0.76(-2.04%) |
Apr 30, 2007 | 37.54 | 37.98 | 36.80 | 36.99 | 175,472 | -0.58(-1.54%) |
Apr 27, 2007 | 37.72 | 37.88 | 36.69 | 37.57 | 374,340 | -0.15(-0.40%) |
Apr 26, 2007 | 39.02 | 39.09 | 36.87 | 37.72 | 390,500 | -1.49(-3.81%) |
Apr 25, 2007 | 40.33 | 40.33 | 39.10 | 39.21 | 88,844 | -1.01(-2.51%) |
Apr 24, 2007 | 40.45 | 40.65 | 39.60 | 40.22 | 98,912 | -0.21(-0.51%) |
Apr 23, 2007 | 40.36 | 40.49 | 39.57 | 40.42 | 52,658 | -0.09(-0.23%) |
Apr 20, 2007 | 39.24 | 40.61 | 39.08 | 40.52 | 78,961 | +1.80(+4.65%) |
Apr 19, 2007 | 39.01 | 39.31 | 38.53 | 38.72 | 63,715 | -0.62(-1.57%) |
Apr 18, 2007 | 39.91 | 39.91 | 39.11 | 39.33 | 69,638 | -0.89(-2.20%) |
Apr 17, 2007 | 40.50 | 40.86 | 39.71 | 40.22 | 44,576 | -0.33(-0.81%) |
Apr 16, 2007 | 40.71 | 40.75 | 40.13 | 40.54 | 42,558 | +0.01(+0.02%) |
Apr 13, 2007 | 40.92 | 40.92 | 39.69 | 40.54 | 96,845 | -0.67(-1.63%) |
Apr 12, 2007 | 40.58 | 42.14 | 40.58 | 41.21 | 160,501 | +0.53(+1.31%) |
Apr 11, 2007 | 40.56 | 40.69 | 39.99 | 40.68 | 126,013 | +0.14(+0.35%) |
Apr 10, 2007 | 39.67 | 40.70 | 39.58 | 40.54 | 82,164 | +0.91(+2.28%) |
Apr 09, 2007 | 40.42 | 40.44 | 39.44 | 39.63 | 69,500 | -0.63(-1.55%) |
Apr 05, 2007 | 39.65 | 40.63 | 39.64 | 40.26 | 38,163 | +0.51(+1.29%) |
Apr 04, 2007 | 40.62 | 40.62 | 39.66 | 39.74 | 61,767 | -0.83(-2.05%) |
Apr 03, 2007 | 40.18 | 41.07 | 39.86 | 40.57 | 170,616 | +0.24(+0.60%) |
Apr 02, 2007 | 39.90 | 40.41 | 39.11 | 40.33 | 101,423 | +0.44(+1.10%) |
Mar 30, 2007 | 39.59 | 39.93 | 38.72 | 39.89 | 104,695 | +0.69(+1.76%) |
Mar 29, 2007 | 39.90 | 39.99 | 38.34 | 39.20 | 131,358 | -0.37(-0.94%) |
Mar 28, 2007 | 40.09 | 40.19 | 39.46 | 39.57 | 73,818 | -0.80(-1.99%) |
Mar 27, 2007 | 41.29 | 41.29 | 39.55 | 40.38 | 108,599 | -0.97(-2.35%) |
Mar 26, 2007 | 41.10 | 41.35 | 40.73 | 41.35 | 95,926 | +0.16(+0.39%) |
Mar 23, 2007 | 41.95 | 42.10 | 40.79 | 41.19 | 132,097 | -0.63(-1.52%) |
Mar 22, 2007 | 39.42 | 42.23 | 39.21 | 41.82 | 414,998 | +0.62(+1.49%) |
Mar 21, 2007 | 41.16 | 41.38 | 40.23 | 41.21 | 327,662 | +0.67(+1.66%) |
Mar 20, 2007 | 41.00 | 42.18 | 40.43 | 40.54 | 214,752 | -0.65(-1.59%) |
Mar 19, 2007 | 41.01 | 41.68 | 40.71 | 41.19 | 136,154 | +0.23(+0.57%) |
Mar 16, 2007 | 41.12 | 41.42 | 40.54 | 40.96 | 123,844 | -0.18(-0.43%) |
Mar 15, 2007 | 39.89 | 41.28 | 39.85 | 41.13 | 99,696 | +1.47(+3.72%) |
Mar 14, 2007 | 39.43 | 40.10 | 39.01 | 39.66 | 367,653 | +0.15(+0.38%) |
Mar 13, 2007 | 40.12 | 40.08 | 38.99 | 39.51 | 108,182 | -0.62(-1.54%) |
Mar 12, 2007 | 39.88 | 40.25 | 39.34 | 40.12 | 56,353 | +0.64(+1.63%) |
Mar 09, 2007 | 39.35 | 39.97 | 39.11 | 39.48 | 81,476 | +0.32(+0.81%) |
Mar 08, 2007 | 38.52 | 39.48 | 38.52 | 39.16 | 65,007 | +0.86(+2.24%) |
Mar 07, 2007 | 37.89 | 38.94 | 37.63 | 38.30 | 117,978 | +0.23(+0.60%) |
Mar 06, 2007 | 37.46 | 38.60 | 37.46 | 38.08 | 112,510 | +0.97(+2.60%) |
Mar 05, 2007 | 36.97 | 37.32 | 35.99 | 37.11 | 149,971 | +0.05(+0.13%) |
Mar 02, 2007 | 37.53 | 38.30 | 36.88 | 37.06 | 88,781 | -0.91(-2.38%) |
Mar 01, 2007 | 38.87 | 38.87 | 37.51 | 37.97 | 66,858 | -1.13(-2.89%) |
Feb 28, 2007 | 39.09 | 39.32 | 38.47 | 39.10 | 113,932 | +0.05(+0.12%) |
Feb 27, 2007 | 40.05 | 40.05 | 38.28 | 39.05 | 84,054 | -1.19(-2.97%) |
Feb 26, 2007 | 40.83 | 41.12 | 39.73 | 40.25 | 80,563 | -0.58(-1.42%) |
Feb 23, 2007 | 41.61 | 41.63 | 40.64 | 40.82 | 60,985 | -0.80(-1.93%) |
Feb 22, 2007 | 41.86 | 41.89 | 40.71 | 41.63 | 85,417 | -0.27(-0.65%) |
Feb 21, 2007 | 41.02 | 42.14 | 40.98 | 41.90 | 167,293 | +0.85(+2.07%) |
Feb 20, 2007 | 41.30 | 41.44 | 40.93 | 41.05 | 166,517 | -0.21(-0.50%) |
Feb 16, 2007 | 42.07 | 42.20 | 41.20 | 41.25 | 107,514 | -0.81(-1.93%) |
Feb 15, 2007 | 42.66 | 42.66 | 41.67 | 42.07 | 155,622 | -0.47(-1.10%) |
Feb 14, 2007 | 42.52 | 43.34 | 42.35 | 42.53 | 89,731 | -0.03(-0.07%) |
Feb 13, 2007 | 42.98 | 42.98 | 42.32 | 42.56 | 163,451 | -0.41(-0.96%) |
Feb 12, 2007 | 43.11 | 43.46 | 42.87 | 42.97 | 151,208 | +0.15(+0.35%) |
Feb 09, 2007 | 43.03 | 43.95 | 42.56 | 42.82 | 176,627 | -0.36(-0.84%) |
Feb 08, 2007 | 42.26 | 44.80 | 42.26 | 43.19 | 1,313,122 | +5.08(+13.32%) |
Feb 07, 2007 | 38.06 | 38.76 | 36.51 | 38.11 | 156,913 | +0.11(+0.29%) |
Feb 06, 2007 | 36.35 | 38.02 | 36.35 | 38.00 | 396,847 | +1.80(+4.98%) |
Feb 05, 2007 | 36.63 | 36.73 | 35.65 | 36.20 | 145,802 | -0.59(-1.60%) |
Feb 02, 2007 | 37.64 | 37.64 | 36.57 | 36.78 | 84,200 | -0.87(-2.31%) |
Feb 01, 2007 | 36.78 | 37.88 | 36.77 | 37.65 | 68,337 | +0.87(+2.36%) |
Jan 31, 2007 | 37.33 | 37.55 | 36.45 | 36.78 | 67,081 | -0.63(-1.67%) |
Jan 30, 2007 | 38.35 | 38.35 | 37.24 | 37.41 | 101,585 | -0.87(-2.27%) |
Jan 29, 2007 | 37.44 | 38.30 | 37.34 | 38.28 | 67,527 | +0.57(+1.51%) |
Jan 26, 2007 | 37.98 | 37.98 | 36.88 | 37.71 | 82,521 | -0.09(-0.25%) |
Jan 25, 2007 | 38.74 | 38.74 | 37.50 | 37.80 | 98,792 | -0.83(-2.15%) |
Jan 24, 2007 | 37.60 | 38.68 | 37.60 | 38.63 | 73,841 | +1.02(+2.70%) |
Jan 23, 2007 | 37.65 | 37.75 | 37.10 | 37.61 | 81,905 | -0.01(-0.02%) |
Jan 22, 2007 | 38.48 | 38.49 | 37.00 | 37.62 | 142,705 | -0.91(-2.37%) |
Jan 19, 2007 | 38.82 | 38.83 | 38.38 | 38.54 | 102,368 | -0.39(-1.01%) |
Jan 18, 2007 | 39.80 | 39.84 | 38.53 | 38.93 | 133,522 | -0.79(-2.00%) |
Jan 17, 2007 | 38.59 | 40.01 | 38.45 | 39.72 | 168,020 | +1.18(+3.05%) |
Jan 16, 2007 | 38.33 | 38.93 | 38.30 | 38.55 | 118,322 | +0.28(+0.73%) |
Jan 12, 2007 | 37.72 | 38.27 | 37.70 | 38.27 | 67,203 | +0.48(+1.26%) |
Jan 11, 2007 | 36.98 | 38.16 | 36.96 | 37.79 | 97,916 | +0.80(+2.17%) |
Jan 10, 2007 | 36.07 | 37.10 | 35.66 | 36.99 | 70,594 | +0.66(+1.82%) |
Jan 09, 2007 | 35.69 | 36.59 | 35.58 | 36.33 | 70,395 | +0.49(+1.35%) |
Jan 08, 2007 | 35.47 | 36.11 | 35.05 | 35.84 | 126,053 | +0.37(+1.05%) |
Jan 05, 2007 | 36.49 | 36.71 | 35.09 | 35.47 | 226,412 | -1.24(-3.38%) |
Jan 04, 2007 | 37.41 | 37.41 | 35.41 | 36.71 | 233,716 | -0.75(-1.99%) |
Jan 03, 2007 | 36.99 | 37.51 | 36.01 | 37.46 | 330,071 | +0.46(+1.24%) |
Dec 29, 2006 | 36.82 | 37.19 | 36.47 | 37.00 | 119,544 | +0.24(+0.66%) |
Dec 28, 2006 | 36.80 | 37.45 | 36.45 | 36.76 | 72,793 | -0.27(-0.73%) |
Dec 27, 2006 | 36.45 | 37.57 | 36.11 | 37.03 | 153,238 | +0.54(+1.48%) |
Dec 26, 2006 | 38.78 | 38.96 | 35.84 | 36.48 | 207,394 | -2.10(-5.44%) |
Dec 22, 2006 | 38.79 | 39.03 | 37.76 | 38.58 | 159,420 | -0.13(-0.34%) |
Dec 21, 2006 | 40.18 | 40.18 | 38.03 | 38.72 | 175,236 | -1.35(-3.38%) |
Dec 20, 2006 | 39.77 | 40.93 | 39.57 | 40.07 | 179,370 | +0.49(+1.23%) |
Dec 19, 2006 | 39.88 | 39.88 | 39.01 | 39.58 | 193,233 | -0.30(-0.75%) |
Dec 18, 2006 | 39.58 | 39.88 | 39.29 | 39.88 | 128,540 | +0.33(+0.83%) |
Dec 15, 2006 | 39.39 | 40.27 | 38.71 | 39.56 | 244,556 | +0.55(+1.41%) |
Dec 14, 2006 | 39.80 | 41.02 | 39.00 | 39.00 | 177,153 | -0.63(-1.60%) |
Dec 13, 2006 | 40.10 | 40.60 | 39.59 | 39.64 | 127,562 | -0.33(-0.82%) |
Dec 12, 2006 | 40.21 | 40.24 | 39.38 | 39.97 | 192,441 | -0.05(-0.12%) |
Dec 11, 2006 | 40.02 | 40.68 | 39.96 | 40.01 | 58,744 | -0.14(-0.35%) |
Dec 08, 2006 | 40.19 | 40.45 | 39.67 | 40.15 | 86,514 | -0.09(-0.23%) |
Dec 07, 2006 | 40.42 | 41.12 | 40.16 | 40.25 | 107,552 | -0.30(-0.74%) |
Dec 06, 2006 | 40.61 | 41.16 | 40.44 | 40.54 | 118,116 | -0.43(-1.05%) |
Dec 05, 2006 | 41.31 | 41.43 | 40.28 | 40.97 | 139,098 | -0.12(-0.30%) |
Dec 04, 2006 | 40.85 | 41.43 | 40.26 | 41.10 | 420,799 | +0.18(+0.43%) |
Dec 01, 2006 | 41.49 | 41.49 | 40.39 | 40.92 | 176,340 | -0.39(-0.95%) |
Nov 30, 2006 | 39.89 | 41.50 | 39.67 | 41.31 | 378,955 | +1.86(+4.71%) |
Nov 29, 2006 | 38.94 | 39.99 | 38.45 | 39.45 | 119,705 | +1.09(+2.85%) |
Nov 28, 2006 | 38.78 | 39.06 | 37.88 | 38.36 | 155,999 | -0.49(-1.25%) |
Nov 27, 2006 | 40.25 | 40.43 | 38.83 | 38.85 | 241,356 | -1.40(-3.48%) |
Nov 24, 2006 | 41.29 | 41.75 | 40.04 | 40.25 | 101,731 | -0.75(-1.82%) |
Nov 22, 2006 | 41.59 | 41.79 | 40.96 | 40.99 | 70,211 | -0.70(-1.68%) |
Nov 21, 2006 | 43.02 | 43.02 | 41.48 | 41.69 | 189,569 | -1.05(-2.45%) |
Nov 20, 2006 | 42.55 | 43.03 | 41.60 | 42.74 | 192,964 | +1.02(+2.44%) |
Nov 17, 2006 | 44.60 | 46.41 | 41.63 | 41.72 | 1,165,504 | +1.85(+4.63%) |
Nov 16, 2006 | 40.42 | 40.69 | 39.76 | 39.87 | 275,323 | -0.71(-1.75%) |
Nov 15, 2006 | 40.37 | 40.65 | 39.99 | 40.58 | 85,265 | +0.43(+1.07%) |
Nov 14, 2006 | 40.19 | 40.47 | 39.28 | 40.15 | 102,851 | -0.04(-0.09%) |
Nov 13, 2006 | 40.53 | 40.82 | 39.52 | 40.19 | 59,757 | -0.21(-0.53%) |
Nov 10, 2006 | 39.95 | 40.51 | 39.90 | 40.40 | 219,740 | -0.31(-0.76%) |
Nov 09, 2006 | 42.13 | 42.13 | 40.60 | 40.71 | 132,561 | -1.29(-3.07%) |
Nov 08, 2006 | 41.61 | 42.48 | 40.13 | 42.00 | 89,871 | +0.43(+1.03%) |
Nov 07, 2006 | 40.69 | 41.79 | 40.56 | 41.57 | 76,360 | +0.91(+2.23%) |
Nov 06, 2006 | 40.23 | 40.82 | 39.21 | 40.67 | 136,067 | +0.44(+1.09%) |
Nov 03, 2006 | 40.27 | 40.73 | 38.75 | 40.23 | 227,641 | -0.07(-0.19%) |
Nov 02, 2006 | 35.56 | 41.63 | 35.24 | 40.30 | 1,486,082 | +5.98(+17.43%) |
Nov 01, 2006 | 36.82 | 36.82 | 34.30 | 34.32 | 267,522 | -2.31(-6.29%) |
Oct 31, 2006 | 36.82 | 36.87 | 35.92 | 36.62 | 112,884 | -0.10(-0.28%) |
Oct 30, 2006 | 35.83 | 37.28 | 35.79 | 36.73 | 136,650 | +0.71(+1.97%) |
Oct 27, 2006 | 35.64 | 36.37 | 35.58 | 36.02 | 139,986 | +0.46(+1.29%) |
Oct 26, 2006 | 35.33 | 35.83 | 34.91 | 35.56 | 51,657 | +0.25(+0.71%) |
Oct 25, 2006 | 35.60 | 35.78 | 34.38 | 35.31 | 78,998 | -0.20(-0.55%) |
Oct 24, 2006 | 35.28 | 35.89 | 35.02 | 35.50 | 69,992 | +0.19(+0.53%) |
Oct 23, 2006 | 35.14 | 35.64 | 34.73 | 35.32 | 125,820 | +0.20(+0.56%) |
Oct 20, 2006 | 35.12 | 35.70 | 34.52 | 35.12 | 130,302 | +0.21(+0.59%) |
Oct 19, 2006 | 36.17 | 36.53 | 34.65 | 34.92 | 134,240 | -1.16(-3.21%) |
Oct 18, 2006 | 36.51 | 37.26 | 35.96 | 36.07 | 92,191 | -0.35(-0.97%) |
Oct 17, 2006 | 35.92 | 36.88 | 35.83 | 36.43 | 209,475 | +0.04(+0.10%) |
Oct 16, 2006 | 35.17 | 36.48 | 35.02 | 36.39 | 123,866 | +1.33(+3.78%) |
Oct 13, 2006 | 34.35 | 35.33 | 34.22 | 35.07 | 130,750 | +0.52(+1.51%) |
Oct 12, 2006 | 32.98 | 34.78 | 32.77 | 34.54 | 106,424 | +1.92(+5.89%) |
Oct 11, 2006 | 33.50 | 33.50 | 32.43 | 32.62 | 51,150 | -0.71(-2.13%) |
Oct 10, 2006 | 33.80 | 33.80 | 32.94 | 33.33 | 71,211 | -0.42(-1.24%) |
Oct 09, 2006 | 33.30 | 33.79 | 32.78 | 33.75 | 71,756 | +0.55(+1.66%) |
Oct 06, 2006 | 34.23 | 34.74 | 33.14 | 33.20 | 94,623 | -0.81(-2.39%) |
Oct 05, 2006 | 32.10 | 34.50 | 32.01 | 34.01 | 351,315 | +0.43(+1.28%) |
Oct 04, 2006 | 31.53 | 33.79 | 31.14 | 33.58 | 376,434 | +2.08(+6.61%) |
Oct 03, 2006 | 31.34 | 31.95 | 30.55 | 31.50 | 157,079 | -0.19(-0.59%) |
Oct 02, 2006 | 32.03 | 32.20 | 31.34 | 31.69 | 93,788 | -0.52(-1.62%) |
Sep 29, 2006 | 33.16 | 33.16 | 31.99 | 32.21 | 148,385 | -0.85(-2.57%) |
Sep 28, 2006 | 34.33 | 34.77 | 32.76 | 33.06 | 299,971 | -1.16(-3.38%) |
Sep 27, 2006 | 34.09 | 34.63 | 33.84 | 34.22 | 74,219 | +0.12(+0.36%) |
Sep 26, 2006 | 34.35 | 34.83 | 33.60 | 34.10 | 148,463 | -0.30(-0.87%) |
Sep 25, 2006 | 33.32 | 34.89 | 32.81 | 34.39 | 218,178 | +1.32(+3.98%) |
Sep 22, 2006 | 35.27 | 35.27 | 32.70 | 33.08 | 174,275 | -2.27(-6.42%) |
Sep 21, 2006 | 34.38 | 35.70 | 34.05 | 35.35 | 280,191 | +1.33(+3.90%) |
Sep 20, 2006 | 32.98 | 34.49 | 32.70 | 34.02 | 278,945 | +1.28(+3.91%) |
Sep 19, 2006 | 32.95 | 32.95 | 31.73 | 32.74 | 121,074 | +0.04(+0.11%) |
Sep 18, 2006 | 32.67 | 33.03 | 31.96 | 32.70 | 367,304 | +0.04(+0.11%) |
Sep 15, 2006 | 31.78 | 32.88 | 31.70 | 32.67 | 399,502 | +1.03(+3.24%) |
Sep 14, 2006 | 31.10 | 31.80 | 30.47 | 31.64 | 229,606 | +0.55(+1.77%) |
Sep 13, 2006 | 30.80 | 32.32 | 30.80 | 31.09 | 162,928 | +0.22(+0.72%) |
Sep 12, 2006 | 28.42 | 31.03 | 28.36 | 30.87 | 288,639 | +2.21(+7.73%) |
Sep 11, 2006 | 28.58 | 28.80 | 28.07 | 28.65 | 112,912 | +0.02(+0.07%) |
Sep 08, 2006 | 28.00 | 29.11 | 28.00 | 28.64 | 142,638 | +0.49(+1.72%) |
Sep 07, 2006 | 28.34 | 28.42 | 27.99 | 28.15 | 133,282 | -0.37(-1.31%) |
Sep 06, 2006 | 28.42 | 28.76 | 28.37 | 28.52 | 135,321 | +0.06(+0.20%) |
Sep 05, 2006 | 28.54 | 29.01 | 28.28 | 28.47 | 108,117 | +0.03(+0.10%) |
Sep 01, 2006 | 29.12 | 30.27 | 28.03 | 28.44 | 264,695 | -0.90(-3.05%) |
Aug 31, 2006 | 32.29 | 32.39 | 28.81 | 29.34 | 509,529 | -0.92(-3.05%) |
Aug 30, 2006 | 31.16 | 31.16 | 30.03 | 30.26 | 277,915 | -0.15(-0.49%) |
Aug 29, 2006 | 29.05 | 31.16 | 28.92 | 30.41 | 522,513 | +1.60(+5.54%) |
Aug 28, 2006 | 26.50 | 28.92 | 26.45 | 28.81 | 296,553 | +2.27(+8.54%) |
Aug 25, 2006 | 26.74 | 27.13 | 26.32 | 26.54 | 85,673 | -0.29(-1.08%) |
Aug 24, 2006 | 26.79 | 27.15 | 26.23 | 26.83 | 100,060 | +0.03(+0.10%) |
Aug 23, 2006 | 27.86 | 27.94 | 26.49 | 26.81 | 215,130 | -1.14(-4.07%) |
Aug 22, 2006 | 27.94 | 27.94 | 27.72 | 27.94 | 95,072 | +0.10(+0.37%) |
Aug 21, 2006 | 27.91 | 28.24 | 27.72 | 27.84 | 144,639 | -0.13(-0.47%) |
Aug 18, 2006 | 29.34 | 29.34 | 27.96 | 27.97 | 204,158 | -1.19(-4.07%) |
Aug 17, 2006 | 26.13 | 30.04 | 25.27 | 29.16 | 1,500,245 | -1.03(-3.40%) |
Aug 16, 2006 | 31.50 | 32.16 | 29.92 | 30.18 | 401,446 | +0.94(+3.22%) |
Aug 15, 2006 | 27.97 | 29.24 | 27.53 | 29.24 | 116,414 | +1.61(+5.84%) |
Aug 14, 2006 | 27.23 | 28.21 | 27.23 | 27.63 | 70,434 | +0.52(+1.93%) |
Aug 11, 2006 | 26.82 | 28.70 | 26.82 | 27.10 | 129,075 | +0.05(+0.17%) |
Aug 10, 2006 | 26.14 | 27.21 | 25.70 | 27.06 | 133,537 | +0.83(+3.17%) |
Aug 09, 2006 | 27.01 | 27.42 | 26.04 | 26.23 | 236,227 | -0.45(-1.68%) |
Aug 08, 2006 | 28.46 | 28.63 | 26.48 | 26.68 | 143,096 | -1.51(-5.36%) |
Aug 07, 2006 | 28.00 | 28.68 | 27.86 | 28.19 | 116,925 | +0.21(+0.77%) |
Aug 04, 2006 | 27.91 | 28.79 | 27.30 | 27.97 | 208,614 | +0.35(+1.28%) |
Aug 03, 2006 | 25.35 | 27.85 | 25.08 | 27.62 | 571,643 | +2.24(+8.83%) |
Aug 02, 2006 | 26.22 | 27.15 | 25.00 | 25.38 | 295,447 | -0.61(-2.33%) |
Aug 01, 2006 | 27.38 | 27.38 | 25.63 | 25.98 | 233,077 | -1.71(-6.17%) |
Jul 31, 2006 | 26.97 | 28.08 | 26.68 | 27.69 | 239,287 | +0.65(+2.42%) |
Jul 28, 2006 | 28.14 | 28.14 | 26.65 | 27.04 | 307,994 | -0.96(-3.43%) |
Jul 27, 2006 | 28.19 | 29.40 | 27.76 | 28.00 | 180,158 | -0.06(-0.20%) |
Jul 26, 2006 | 28.51 | 28.54 | 27.52 | 28.06 | 119,800 | -0.51(-1.80%) |
Jul 25, 2006 | 27.98 | 28.73 | 27.66 | 28.57 | 97,746 | +0.50(+1.80%) |
Jul 24, 2006 | 27.63 | 28.77 | 27.63 | 28.07 | 89,220 | +0.52(+1.90%) |
Jul 21, 2006 | 27.92 | 27.97 | 27.17 | 27.54 | 106,976 | -0.33(-1.17%) |
Jul 20, 2006 | 28.97 | 29.09 | 27.87 | 27.87 | 187,297 | -0.91(-3.18%) |
Jul 19, 2006 | 27.62 | 29.35 | 27.54 | 28.78 | 216,752 | +1.04(+3.73%) |
Jul 18, 2006 | 28.76 | 29.01 | 27.39 | 27.75 | 252,204 | -0.85(-2.97%) |
Jul 17, 2006 | 28.33 | 29.17 | 28.22 | 28.60 | 129,215 | -0.02(-0.06%) |
Jul 14, 2006 | 28.65 | 28.93 | 27.94 | 28.62 | 224,667 | -0.08(-0.29%) |
Jul 13, 2006 | 28.51 | 29.20 | 27.88 | 28.70 | 367,731 | +0.27(+0.95%) |
Jul 12, 2006 | 29.74 | 30.60 | 28.06 | 28.43 | 549,166 | -1.49(-4.99%) |
Jul 11, 2006 | 31.87 | 31.87 | 28.64 | 29.92 | 849,492 | -1.82(-5.73%) |
Jul 10, 2006 | 31.73 | 33.29 | 31.39 | 31.74 | 475,971 | +0.02(+0.07%) |
Jul 07, 2006 | 32.59 | 32.85 | 31.47 | 31.72 | 499,134 | -0.95(-2.92%) |
Jul 06, 2006 | 35.47 | 35.70 | 31.73 | 32.68 | 1,768,579 | -6.88(-17.39%) |
Jul 05, 2006 | 39.57 | 40.13 | 38.76 | 39.56 | 254,325 | -0.21(-0.52%) |
Jul 03, 2006 | 39.44 | 40.08 | 39.19 | 39.76 | 108,624 | -0.08(-0.21%) |
Jun 30, 2006 | 36.66 | 40.12 | 36.40 | 39.84 | 524,426 | +3.15(+8.57%) |
Jun 29, 2006 | 34.22 | 37.01 | 34.22 | 36.70 | 339,420 | +2.59(+7.58%) |
Jun 28, 2006 | 34.50 | 35.83 | 33.26 | 34.11 | 222,679 | +0.05(+0.14%) |
Jun 27, 2006 | 35.38 | 35.74 | 33.96 | 34.07 | 177,920 | -1.14(-3.23%) |
Jun 26, 2006 | 36.05 | 36.38 | 34.82 | 35.21 | 324,206 | -0.66(-1.85%) |
Jun 23, 2006 | 38.95 | 39.02 | 35.72 | 35.87 | 549,247 | -2.60(-6.77%) |
Jun 22, 2006 | 39.99 | 41.10 | 38.26 | 38.47 | 209,310 | -1.54(-3.85%) |
Jun 21, 2006 | 38.64 | 40.41 | 38.27 | 40.01 | 124,647 | +1.28(+3.30%) |
Jun 20, 2006 | 39.20 | 39.31 | 38.63 | 38.73 | 121,434 | -0.49(-1.26%) |
Jun 19, 2006 | 39.65 | 40.16 | 38.75 | 39.23 | 274,143 | -0.11(-0.28%) |
Jun 16, 2006 | 41.80 | 41.80 | 39.11 | 39.34 | 226,080 | -2.45(-5.87%) |
Jun 15, 2006 | 38.50 | 41.83 | 38.32 | 41.80 | 370,888 | +3.52(+9.19%) |
Jun 14, 2006 | 37.44 | 38.78 | 36.77 | 38.28 | 242,416 | +1.39(+3.77%) |
Jun 13, 2006 | 37.24 | 38.31 | 36.74 | 36.89 | 330,755 | -0.41(-1.10%) |
Jun 12, 2006 | 39.14 | 39.14 | 37.02 | 37.30 | 156,073 | -1.90(-4.86%) |
Jun 09, 2006 | 38.44 | 40.60 | 38.43 | 39.20 | 241,702 | +0.94(+2.46%) |
Jun 08, 2006 | 38.06 | 38.71 | 35.70 | 38.26 | 401,028 | -0.18(-0.46%) |
Jun 07, 2006 | 38.15 | 40.76 | 38.11 | 38.44 | 271,634 | +0.46(+1.20%) |
Jun 06, 2006 | 39.05 | 39.56 | 37.12 | 37.98 | 344,439 | -1.34(-3.42%) |
Jun 05, 2006 | 40.15 | 41.31 | 38.87 | 39.32 | 205,896 | -0.84(-2.09%) |
Jun 02, 2006 | 40.43 | 41.25 | 39.51 | 40.16 | 241,282 | -0.18(-0.44%) |