Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 55.02 | 55.64 | 55.02 | 55.11 | 16,182 | +0.72(+1.32%) |
Jun 28, 2007 | 53.04 | 54.75 | 52.87 | 54.39 | 17,298 | +1.70(+3.23%) |
Jun 27, 2007 | 51.25 | 53.58 | 50.89 | 52.69 | 24,552 | +1.08(+2.08%) |
Jun 26, 2007 | 52.24 | 52.51 | 51.25 | 51.61 | 21,762 | -0.36(-0.69%) |
Jun 25, 2007 | 52.33 | 53.85 | 51.80 | 51.97 | 29,575 | +1.16(+2.29%) |
Jun 22, 2007 | 50.18 | 51.61 | 49.82 | 50.80 | 24,552 | +0.63(+1.25%) |
Jun 21, 2007 | 49.46 | 50.63 | 48.56 | 50.18 | 53,011 | +0.99(+2.00%) |
Jun 20, 2007 | 46.68 | 51.07 | 46.68 | 49.19 | 78,122 | +1.88(+3.98%) |
Jun 19, 2007 | 45.43 | 47.35 | 45.34 | 47.31 | 20,646 | +2.06(+4.55%) |
Jun 18, 2007 | 43.37 | 45.25 | 43.37 | 45.25 | 16,740 | +1.71(+3.93%) |
Jun 15, 2007 | 42.47 | 43.73 | 42.29 | 43.54 | 15,624 | +1.42(+3.38%) |
Jun 14, 2007 | 41.58 | 44.55 | 40.86 | 42.11 | 23,436 | +0.18(+0.43%) |
Jun 13, 2007 | 42.06 | 42.06 | 41.05 | 41.93 | 10,602 | -0.49(-1.15%) |
Jun 12, 2007 | 42.83 | 43.01 | 42.29 | 42.42 | 8,370 | -0.59(-1.36%) |
Jun 11, 2007 | 42.83 | 43.19 | 42.11 | 43.01 | 10,044 | +0.18(+0.42%) |
Jun 08, 2007 | 43.37 | 43.37 | 42.83 | 42.83 | 2,790 | -0.18(-0.42%) |
Jun 07, 2007 | 43.82 | 43.82 | 42.47 | 43.01 | 21,204 | +0.90(+2.13%) |
Jun 06, 2007 | 42.02 | 42.47 | 41.75 | 42.11 | 8,928 | +0.45(+1.08%) |
Jun 05, 2007 | 41.94 | 42.24 | 41.67 | 41.67 | 3,906 | -0.39(-0.92%) |
Jun 04, 2007 | 40.32 | 42.11 | 40.32 | 42.05 | 17,298 | +1.46(+3.60%) |
Jun 01, 2007 | 41.16 | 41.13 | 40.59 | 40.59 | 10,044 | -0.54(-1.31%) |
May 31, 2007 | 40.59 | 41.22 | 40.32 | 41.13 | 23,436 | +0.81(+2.00%) |
May 30, 2007 | 39.25 | 40.32 | 38.89 | 40.32 | 21,204 | +1.35(+3.46%) |
May 29, 2007 | 37.99 | 39.23 | 37.63 | 38.97 | 26,784 | +1.15(+3.05%) |
May 25, 2007 | 38.71 | 38.71 | 37.81 | 37.82 | 5,580 | -1.59(-4.05%) |
May 24, 2007 | 39.07 | 39.42 | 38.17 | 39.42 | 11,160 | -0.01(-0.02%) |
May 23, 2007 | 39.07 | 39.78 | 38.26 | 39.43 | 15,624 | +0.61(+1.57%) |
May 22, 2007 | 37.99 | 39.78 | 37.99 | 38.82 | 31,249 | +1.35(+3.61%) |
May 21, 2007 | 38.75 | 38.80 | 37.28 | 37.46 | 165,173 | -2.14(-5.41%) |
May 18, 2007 | 40.55 | 40.55 | 36.81 | 39.60 | 52,453 | -1.08(-2.64%) |
May 17, 2007 | 41.58 | 41.58 | 40.36 | 40.68 | 6,696 | -1.08(-2.58%) |
May 16, 2007 | 41.84 | 41.84 | 41.76 | 41.76 | 1,674 | -0.35(-0.84%) |
May 15, 2007 | 42.11 | 42.11 | 42.11 | 42.11 | 5,580 | -0.00(-0.00%) |
May 14, 2007 | 42.47 | 42.74 | 41.93 | 42.11 | 10,044 | -0.35(-0.82%) |
May 11, 2007 | 40.50 | 43.01 | 40.50 | 42.46 | 13,392 | +0.35(+0.83%) |
May 10, 2007 | 42.47 | 43.00 | 39.43 | 42.11 | 30,691 | -0.72(-1.67%) |
May 09, 2007 | 43.37 | 43.37 | 42.74 | 42.83 | 3,906 | -0.81(-1.85%) |
May 08, 2007 | 43.64 | 44.17 | 43.64 | 43.64 | 4,464 | -0.27(-0.61%) |
May 07, 2007 | 43.37 | 44.62 | 43.19 | 43.91 | 13,392 | +0.36(+0.82%) |
May 04, 2007 | 42.66 | 43.55 | 42.66 | 43.55 | 5,580 | +0.89(+2.08%) |
May 03, 2007 | 43.82 | 43.82 | 42.56 | 42.66 | 12,834 | -0.53(-1.23%) |
May 02, 2007 | 43.91 | 43.91 | 41.93 | 43.19 | 18,972 | -0.64(-1.45%) |
May 01, 2007 | 43.46 | 44.08 | 43.22 | 43.82 | 8,928 | +0.10(+0.23%) |
Apr 30, 2007 | 43.01 | 43.73 | 42.75 | 43.73 | 19,530 | +0.72(+1.67%) |
Apr 27, 2007 | 43.01 | 43.01 | 43.01 | 43.01 | 1,674 | +0.00(+0.00%) |
Apr 26, 2007 | 42.74 | 43.01 | 42.20 | 43.01 | 8,928 | +0.00(+0.00%) |
Apr 25, 2007 | 43.01 | 43.06 | 42.83 | 43.01 | 8,370 | +0.00(+0.00%) |
Apr 24, 2007 | 43.19 | 43.19 | 43.01 | 43.01 | 11,160 | +0.00(+0.00%) |
Apr 23, 2007 | 42.83 | 43.01 | 42.83 | 43.01 | 5,580 | +0.00(+0.00%) |
Apr 20, 2007 | 43.28 | 43.37 | 43.01 | 43.01 | 11,718 | +0.02(+0.04%) |
Apr 19, 2007 | 42.87 | 42.99 | 42.83 | 42.99 | 3,348 | +0.07(+0.17%) |
Apr 18, 2007 | 43.10 | 43.46 | 42.83 | 42.92 | 35,155 | -0.09(-0.20%) |
Apr 17, 2007 | 42.92 | 43.01 | 42.56 | 43.01 | 16,182 | -0.00(-0.00%) |
Apr 16, 2007 | 43.27 | 43.47 | 43.01 | 43.01 | 5,580 | -0.26(-0.60%) |
Apr 13, 2007 | 43.37 | 43.37 | 43.01 | 43.27 | 3,348 | -0.01(-0.02%) |
Apr 12, 2007 | 43.32 | 43.32 | 43.01 | 43.28 | 8,928 | -0.40(-0.92%) |
Apr 11, 2007 | 44.17 | 44.17 | 43.64 | 43.68 | 12,276 | -0.23(-0.51%) |
Apr 10, 2007 | 43.99 | 43.99 | 43.69 | 43.91 | 13,392 | +0.00(+0.00%) |
Apr 09, 2007 | 44.26 | 44.26 | 43.90 | 43.90 | 5,580 | -0.36(-0.81%) |
Apr 05, 2007 | 44.15 | 44.77 | 44.15 | 44.26 | 23,994 | +0.30(+0.67%) |
Apr 04, 2007 | 44.08 | 44.08 | 43.97 | 43.97 | 8,370 | -0.12(-0.26%) |
Apr 03, 2007 | 43.73 | 44.65 | 43.73 | 44.08 | 95,421 | +0.36(+0.82%) |
Apr 02, 2007 | 43.46 | 43.73 | 43.10 | 43.73 | 44,083 | +0.27(+0.62%) |
Mar 30, 2007 | 43.01 | 43.72 | 43.01 | 43.46 | 20,088 | +0.63(+1.46%) |
Mar 29, 2007 | 43.01 | 43.01 | 42.83 | 42.83 | 7,254 | +0.09(+0.21%) |
Mar 28, 2007 | 42.65 | 42.83 | 42.65 | 42.74 | 6,696 | +0.27(+0.63%) |
Mar 27, 2007 | 42.74 | 42.74 | 42.47 | 42.47 | 6,138 | +0.00(+0.00%) |
Mar 26, 2007 | 42.47 | 42.83 | 42.47 | 42.47 | 3,906 | +0.26(+0.62%) |
Mar 23, 2007 | 43.19 | 43.19 | 42.11 | 42.21 | 18,972 | -0.62(-1.45%) |
Mar 22, 2007 | 43.01 | 43.01 | 42.83 | 42.83 | 5,580 | -0.18(-0.42%) |
Mar 21, 2007 | 42.83 | 43.01 | 42.82 | 43.01 | 7,254 | +0.00(+0.00%) |
Mar 20, 2007 | 43.28 | 43.28 | 43.01 | 43.01 | 7,254 | +0.09(+0.21%) |
Mar 19, 2007 | 43.28 | 43.29 | 42.92 | 42.92 | 2,232 | -0.63(-1.44%) |
Mar 16, 2007 | 43.55 | 43.55 | 43.55 | 43.55 | 1,116 | +0.18(+0.41%) |
Mar 15, 2007 | 42.74 | 43.37 | 42.48 | 43.37 | 16,740 | +0.90(+2.11%) |
Mar 14, 2007 | 42.83 | 42.83 | 42.47 | 42.47 | 2,790 | -0.36(-0.84%) |
Mar 13, 2007 | 43.01 | 43.01 | 42.65 | 42.83 | 5,580 | -0.18(-0.42%) |
Mar 12, 2007 | 42.29 | 43.01 | 42.11 | 43.01 | 6,696 | +0.72(+1.69%) |
Mar 09, 2007 | 41.22 | 42.29 | 39.50 | 42.29 | 36,829 | +0.72(+1.72%) |
Mar 08, 2007 | 41.22 | 41.79 | 41.22 | 41.58 | 16,182 | +0.18(+0.43%) |
Mar 07, 2007 | 41.40 | 42.92 | 41.40 | 41.40 | 29,575 | -0.36(-0.86%) |
Mar 06, 2007 | 43.01 | 43.01 | 41.07 | 41.75 | 20,088 | -0.68(-1.59%) |
Mar 05, 2007 | 43.13 | 43.13 | 42.43 | 42.43 | 12,276 | -0.58(-1.35%) |
Mar 02, 2007 | 43.28 | 43.28 | 42.56 | 43.01 | 8,370 | +0.27(+0.63%) |
Mar 01, 2007 | 43.91 | 44.26 | 42.65 | 42.74 | 13,392 | -1.52(-3.44%) |
Feb 28, 2007 | 43.55 | 47.13 | 43.01 | 44.26 | 53,011 | +0.36(+0.82%) |
Feb 27, 2007 | 44.26 | 44.62 | 42.83 | 43.91 | 7,254 | -0.72(-1.61%) |
Feb 26, 2007 | 44.26 | 44.62 | 44.08 | 44.62 | 5,022 | +0.00(+0.00%) |
Feb 23, 2007 | 43.73 | 44.62 | 43.73 | 44.62 | 10,602 | +0.81(+1.84%) |
Feb 22, 2007 | 43.37 | 43.82 | 43.37 | 43.82 | 13,950 | +0.81(+1.87%) |
Feb 21, 2007 | 43.46 | 43.55 | 43.01 | 43.01 | 5,580 | -0.54(-1.23%) |
Feb 20, 2007 | 42.83 | 43.55 | 42.83 | 43.55 | 5,022 | +0.89(+2.08%) |
Feb 16, 2007 | 43.01 | 43.37 | 42.65 | 42.66 | 5,022 | -0.53(-1.22%) |
Feb 15, 2007 | 43.37 | 43.37 | 43.01 | 43.19 | 2,790 | -0.18(-0.41%) |
Feb 14, 2007 | 43.91 | 43.91 | 43.37 | 43.37 | 3,348 | -0.45(-1.02%) |
Feb 13, 2007 | 43.46 | 43.82 | 43.37 | 43.82 | 5,580 | +0.63(+1.45%) |
Feb 12, 2007 | 43.55 | 44.26 | 43.19 | 43.19 | 6,696 | -1.25(-2.82%) |
Feb 09, 2007 | 44.26 | 44.44 | 44.08 | 44.44 | 10,044 | +0.45(+1.01%) |
Feb 08, 2007 | 43.37 | 44.44 | 43.10 | 43.99 | 10,602 | +1.34(+3.15%) |
Feb 07, 2007 | 41.75 | 42.74 | 41.75 | 42.65 | 5,022 | +0.54(+1.28%) |
Feb 06, 2007 | 41.75 | 42.11 | 41.40 | 42.11 | 7,812 | +0.45(+1.08%) |
Feb 05, 2007 | 43.01 | 43.01 | 41.48 | 41.67 | 18,414 | -1.25(-2.90%) |
Feb 02, 2007 | 42.65 | 43.01 | 42.65 | 42.91 | 8,928 | -0.10(-0.23%) |
Feb 01, 2007 | 43.55 | 44.08 | 42.65 | 43.01 | 37,387 | -0.18(-0.41%) |
Jan 31, 2007 | 41.22 | 43.19 | 41.04 | 43.19 | 17,856 | +2.15(+5.24%) |
Jan 30, 2007 | 40.86 | 41.13 | 40.86 | 41.04 | 12,834 | +0.18(+0.45%) |
Jan 29, 2007 | 40.41 | 41.62 | 39.92 | 40.86 | 15,624 | +0.29(+0.72%) |
Jan 26, 2007 | 40.64 | 41.31 | 40.56 | 40.56 | 19,530 | +0.28(+0.68%) |
Jan 25, 2007 | 39.43 | 40.32 | 38.53 | 40.29 | 12,834 | +0.59(+1.49%) |
Jan 24, 2007 | 38.22 | 40.08 | 38.15 | 39.69 | 7,254 | +1.30(+3.38%) |
Jan 23, 2007 | 38.44 | 38.80 | 38.29 | 38.39 | 11,718 | -0.76(-1.95%) |
Jan 22, 2007 | 39.78 | 39.78 | 38.80 | 39.16 | 6,696 | -0.63(-1.58%) |
Jan 19, 2007 | 39.29 | 39.78 | 38.94 | 39.78 | 5,580 | +0.00(+0.00%) |
Jan 18, 2007 | 39.07 | 39.78 | 38.80 | 39.78 | 6,138 | +0.36(+0.91%) |
Jan 17, 2007 | 39.77 | 39.78 | 39.43 | 39.43 | 8,928 | -0.34(-0.86%) |
Jan 16, 2007 | 38.44 | 39.96 | 38.44 | 39.77 | 11,718 | +1.54(+4.02%) |
Jan 12, 2007 | 38.35 | 38.35 | 37.98 | 38.23 | 10,044 | -0.30(-0.77%) |
Jan 11, 2007 | 38.04 | 38.53 | 36.96 | 38.53 | 29,016 | +0.15(+0.38%) |
Jan 10, 2007 | 38.71 | 39.00 | 38.38 | 38.38 | 23,994 | -0.68(-1.75%) |
Jan 09, 2007 | 39.16 | 39.43 | 38.35 | 39.07 | 21,762 | -0.36(-0.91%) |
Jan 08, 2007 | 40.86 | 40.86 | 37.27 | 39.43 | 50,221 | -1.43(-3.50%) |
Jan 05, 2007 | 39.78 | 40.86 | 39.25 | 40.86 | 16,740 | +1.25(+3.16%) |
Jan 04, 2007 | 39.43 | 39.82 | 39.25 | 39.60 | 140,620 | +1.08(+2.79%) |
Jan 03, 2007 | 38.53 | 39.60 | 37.63 | 38.53 | 30,133 | -0.36(-0.92%) |
Dec 29, 2006 | 38.71 | 39.60 | 37.63 | 38.89 | 20,088 | +0.36(+0.93%) |
Dec 28, 2006 | 35.84 | 38.53 | 35.84 | 38.53 | 83,144 | +2.87(+8.04%) |
Dec 27, 2006 | 34.77 | 35.66 | 34.77 | 35.66 | 5,580 | +1.07(+3.10%) |
Dec 26, 2006 | 35.12 | 35.31 | 34.59 | 34.59 | 7,812 | -0.35(-1.02%) |
Dec 22, 2006 | 34.95 | 35.12 | 34.59 | 34.94 | 13,950 | -0.45(-1.27%) |
Dec 21, 2006 | 35.30 | 35.48 | 34.95 | 35.39 | 10,044 | +0.27(+0.77%) |
Dec 20, 2006 | 34.95 | 35.48 | 34.77 | 35.12 | 16,740 | +0.36(+1.03%) |
Dec 19, 2006 | 34.77 | 34.77 | 34.77 | 34.77 | 1,116 | +0.00(+0.00%) |
Dec 18, 2006 | 34.77 | 34.95 | 34.68 | 34.77 | 51,337 | +0.18(+0.52%) |
Dec 15, 2006 | 34.77 | 34.95 | 34.41 | 34.59 | 7,254 | -0.36(-1.03%) |
Dec 14, 2006 | 35.12 | 35.12 | 34.95 | 34.95 | 49,663 | +0.00(+0.01%) |
Dec 13, 2006 | 34.50 | 35.81 | 34.44 | 34.95 | 60,824 | +0.18(+0.53%) |
Dec 12, 2006 | 34.50 | 34.86 | 34.50 | 34.76 | 2,790 | +0.09(+0.25%) |
Dec 11, 2006 | 34.32 | 34.68 | 33.87 | 34.68 | 13,950 | +0.18(+0.52%) |
Dec 08, 2006 | 34.50 | 34.95 | 34.32 | 34.50 | 16,740 | +0.18(+0.52%) |
Dec 07, 2006 | 34.95 | 35.12 | 34.32 | 34.32 | 55,801 | -0.47(-1.36%) |
Dec 06, 2006 | 34.18 | 35.12 | 34.00 | 34.79 | 26,226 | +0.43(+1.26%) |
Dec 05, 2006 | 34.05 | 34.41 | 33.69 | 34.36 | 9,486 | -0.05(-0.14%) |
Dec 04, 2006 | 34.76 | 34.76 | 34.05 | 34.41 | 17,298 | -0.36(-1.03%) |
Dec 01, 2006 | 33.87 | 34.85 | 33.69 | 34.77 | 25,110 | +0.09(+0.26%) |
Nov 30, 2006 | 35.57 | 36.38 | 34.68 | 34.68 | 77,006 | -1.15(-3.22%) |
Nov 29, 2006 | 34.09 | 35.84 | 34.09 | 35.83 | 53,569 | +1.42(+4.14%) |
Nov 28, 2006 | 32.79 | 34.41 | 32.79 | 34.41 | 49,663 | +1.79(+5.49%) |
Nov 27, 2006 | 31.90 | 32.62 | 31.52 | 32.62 | 21,204 | +0.54(+1.68%) |
Nov 24, 2006 | 31.90 | 32.19 | 31.36 | 32.08 | 18,414 | +0.36(+1.13%) |
Nov 22, 2006 | 31.09 | 32.62 | 30.73 | 31.72 | 58,033 | +0.36(+1.14%) |
Nov 21, 2006 | 30.64 | 31.54 | 30.64 | 31.36 | 40,177 | +0.91(+3.00%) |
Nov 20, 2006 | 30.29 | 30.55 | 29.93 | 30.45 | 14,508 | -0.20(-0.64%) |
Nov 17, 2006 | 30.29 | 30.73 | 30.29 | 30.64 | 10,602 | +0.18(+0.58%) |
Nov 16, 2006 | 30.91 | 31.00 | 30.46 | 30.46 | 17,856 | -0.54(-1.73%) |
Nov 15, 2006 | 30.64 | 31.18 | 30.51 | 31.00 | 16,182 | +0.63(+2.06%) |
Nov 14, 2006 | 30.11 | 30.46 | 29.93 | 30.38 | 22,878 | -0.09(-0.29%) |
Nov 13, 2006 | 30.20 | 30.46 | 29.84 | 30.46 | 64,730 | -0.18(-0.59%) |
Nov 10, 2006 | 30.64 | 31.18 | 30.64 | 30.64 | 11,718 | -0.18(-0.58%) |
Nov 09, 2006 | 30.01 | 30.82 | 30.01 | 30.82 | 36,829 | +0.90(+2.99%) |
Nov 08, 2006 | 29.03 | 29.93 | 28.40 | 29.93 | 56,917 | +0.81(+2.77%) |
Nov 07, 2006 | 28.85 | 29.12 | 28.85 | 29.12 | 10,044 | +0.09(+0.31%) |
Nov 06, 2006 | 28.22 | 29.03 | 28.22 | 29.03 | 29,575 | +0.99(+3.51%) |
Nov 03, 2006 | 27.78 | 28.14 | 27.78 | 28.05 | 14,508 | +0.09(+0.32%) |
Nov 02, 2006 | 28.05 | 28.76 | 27.87 | 27.96 | 117,742 | +0.09(+0.32%) |
Nov 01, 2006 | 29.21 | 29.21 | 27.60 | 27.87 | 61,382 | -1.79(-6.04%) |
Oct 31, 2006 | 29.57 | 29.93 | 28.67 | 29.66 | 21,762 | +0.10(+0.33%) |
Oct 30, 2006 | 30.20 | 30.20 | 29.21 | 29.56 | 14,508 | -0.37(-1.22%) |
Oct 27, 2006 | 27.96 | 29.93 | 27.96 | 29.93 | 86,492 | +2.33(+8.43%) |
Oct 26, 2006 | 27.87 | 27.96 | 27.60 | 27.60 | 12,276 | -0.20(-0.71%) |
Oct 25, 2006 | 27.73 | 28.00 | 27.73 | 27.79 | 17,298 | +0.34(+1.24%) |
Oct 24, 2006 | 27.55 | 27.69 | 27.44 | 27.45 | 7,254 | +0.08(+0.30%) |
Oct 23, 2006 | 27.24 | 27.42 | 27.24 | 27.37 | 3,348 | +0.13(+0.49%) |
Oct 20, 2006 | 27.78 | 27.78 | 27.24 | 27.24 | 19,530 | -0.36(-1.30%) |
Oct 19, 2006 | 27.51 | 27.78 | 27.51 | 27.60 | 21,762 | +0.02(+0.08%) |
Oct 18, 2006 | 27.06 | 27.60 | 27.06 | 27.58 | 7,254 | +0.09(+0.31%) |
Oct 17, 2006 | 27.69 | 27.95 | 27.24 | 27.49 | 18,414 | -0.11(-0.40%) |
Oct 16, 2006 | 27.96 | 27.98 | 27.60 | 27.60 | 113,835 | -0.18(-0.64%) |
Oct 13, 2006 | 27.78 | 27.87 | 27.78 | 27.78 | 7,254 | +0.00(+0.00%) |
Oct 12, 2006 | 27.82 | 28.18 | 27.60 | 27.78 | 12,276 | +0.13(+0.49%) |
Oct 11, 2006 | 27.96 | 28.12 | 27.64 | 27.64 | 19,530 | -0.47(-1.69%) |
Oct 10, 2006 | 27.78 | 28.14 | 27.71 | 28.12 | 10,602 | +0.25(+0.90%) |
Oct 09, 2006 | 27.42 | 27.87 | 27.42 | 27.87 | 5,022 | +0.27(+0.97%) |
Oct 06, 2006 | 28.14 | 28.14 | 27.60 | 27.60 | 21,204 | -0.71(-2.53%) |
Oct 05, 2006 | 27.96 | 28.31 | 27.91 | 28.31 | 8,370 | +0.54(+1.94%) |
Oct 04, 2006 | 27.96 | 27.96 | 27.78 | 27.78 | 5,022 | -0.18(-0.64%) |
Oct 03, 2006 | 27.96 | 28.22 | 27.96 | 27.96 | 108,255 | -0.17(-0.59%) |
Oct 02, 2006 | 28.94 | 28.94 | 27.97 | 28.12 | 35,713 | -0.82(-2.83%) |
Sep 29, 2006 | 28.67 | 29.57 | 28.58 | 28.94 | 27,900 | +0.11(+0.40%) |
Sep 28, 2006 | 28.36 | 29.30 | 28.36 | 28.83 | 28,458 | +0.47(+1.65%) |
Sep 27, 2006 | 28.18 | 28.36 | 28.18 | 28.36 | 1,674 | +0.54(+1.93%) |
Sep 26, 2006 | 27.91 | 28.00 | 27.78 | 27.82 | 6,138 | -0.46(-1.63%) |
Sep 25, 2006 | 27.55 | 28.31 | 27.55 | 28.29 | 8,370 | +0.91(+3.33%) |
Sep 22, 2006 | 27.42 | 27.46 | 27.06 | 27.38 | 14,508 | -0.18(-0.64%) |
Sep 21, 2006 | 27.82 | 27.96 | 27.55 | 27.55 | 5,580 | -0.37(-1.32%) |
Sep 20, 2006 | 28.00 | 28.05 | 27.92 | 27.92 | 10,602 | -0.17(-0.61%) |
Sep 19, 2006 | 28.67 | 28.67 | 28.09 | 28.09 | 6,696 | -0.31(-1.10%) |
Sep 18, 2006 | 28.31 | 28.58 | 28.14 | 28.40 | 14,508 | +0.09(+0.32%) |
Sep 15, 2006 | 28.14 | 28.31 | 28.05 | 28.31 | 5,580 | +0.00(+0.00%) |
Sep 14, 2006 | 28.49 | 28.67 | 28.31 | 28.31 | 9,486 | -0.16(-0.56%) |
Sep 13, 2006 | 28.13 | 28.48 | 27.96 | 28.47 | 8,370 | +0.51(+1.81%) |
Sep 12, 2006 | 27.96 | 28.67 | 27.78 | 27.97 | 37,387 | -0.12(-0.44%) |
Sep 11, 2006 | 28.67 | 28.67 | 28.09 | 28.09 | 25,668 | -0.67(-2.34%) |
Sep 08, 2006 | 29.03 | 29.03 | 28.67 | 28.76 | 28,458 | -0.38(-1.29%) |
Sep 07, 2006 | 29.57 | 29.57 | 29.12 | 29.14 | 12,834 | -0.66(-2.21%) |
Sep 06, 2006 | 29.96 | 29.96 | 29.61 | 29.80 | 16,740 | -0.31(-1.03%) |
Sep 05, 2006 | 30.29 | 30.64 | 30.06 | 30.11 | 39,061 | -0.36(-1.18%) |
Sep 01, 2006 | 29.93 | 31.23 | 29.61 | 30.46 | 98,211 | +0.63(+2.10%) |
Aug 31, 2006 | 29.84 | 29.84 | 28.31 | 29.84 | 63,056 | -0.09(-0.30%) |
Aug 30, 2006 | 29.93 | 30.38 | 29.75 | 29.93 | 14,508 | -0.00(-0.01%) |
Aug 29, 2006 | 30.38 | 30.38 | 29.75 | 29.93 | 16,182 | -0.45(-1.47%) |
Aug 28, 2006 | 29.79 | 31.00 | 29.79 | 30.38 | 61,382 | +0.76(+2.57%) |
Aug 25, 2006 | 27.51 | 30.60 | 27.34 | 29.61 | 133,924 | +2.28(+8.36%) |
Aug 24, 2006 | 26.88 | 27.33 | 26.88 | 27.33 | 16,182 | +0.45(+1.67%) |
Aug 23, 2006 | 26.43 | 27.33 | 26.43 | 26.88 | 25,668 | +0.54(+2.03%) |
Aug 22, 2006 | 26.34 | 26.34 | 26.30 | 26.34 | 2,790 | -0.13(-0.50%) |
Aug 21, 2006 | 26.48 | 26.48 | 26.48 | 26.48 | 12,276 | -0.04(-0.17%) |
Aug 18, 2006 | 26.12 | 26.52 | 26.03 | 26.52 | 8,370 | +0.43(+1.65%) |
Aug 17, 2006 | 25.81 | 26.37 | 25.81 | 26.09 | 15,624 | +0.29(+1.11%) |
Aug 16, 2006 | 25.98 | 25.99 | 25.81 | 25.81 | 18,972 | -0.18(-0.69%) |
Aug 15, 2006 | 25.98 | 25.98 | 25.85 | 25.98 | 9,486 | +0.09(+0.35%) |
Aug 14, 2006 | 25.98 | 25.98 | 25.90 | 25.90 | 1,116 | -0.18(-0.69%) |
Aug 11, 2006 | 26.34 | 26.52 | 26.07 | 26.07 | 22,878 | -0.09(-0.34%) |
Aug 10, 2006 | 26.21 | 26.21 | 26.16 | 26.16 | 3,906 | -0.01(-0.04%) |
Aug 09, 2006 | 25.38 | 26.34 | 25.38 | 26.17 | 58,592 | +0.86(+3.40%) |
Aug 08, 2006 | 25.49 | 25.49 | 25.31 | 25.31 | 2,790 | -0.21(-0.81%) |
Aug 07, 2006 | 25.81 | 25.81 | 25.52 | 25.52 | 21,762 | -0.29(-1.11%) |
Aug 04, 2006 | 25.81 | 25.81 | 25.81 | 25.81 | 7,812 | -0.09(-0.35%) |
Aug 03, 2006 | 26.06 | 26.06 | 25.90 | 25.90 | 4,464 | -0.35(-1.32%) |
Aug 02, 2006 | 26.34 | 26.52 | 26.24 | 26.24 | 27,342 | -0.01(-0.05%) |
Aug 01, 2006 | 26.12 | 26.34 | 26.04 | 26.25 | 16,182 | +0.02(+0.07%) |
Jul 31, 2006 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 25.98 | 26.30 | 25.98 | 26.24 | 12,834 | +0.07(+0.27%) |
Jul 27, 2006 | 26.16 | 26.34 | 26.16 | 26.16 | 8,928 | -0.15(-0.58%) |
Jul 26, 2006 | 25.98 | 26.32 | 25.98 | 26.32 | 3,906 | +0.33(+1.28%) |
Jul 25, 2006 | 25.72 | 26.25 | 25.54 | 25.98 | 13,950 | +0.38(+1.47%) |
Jul 24, 2006 | 25.36 | 25.61 | 25.09 | 25.61 | 13,392 | +0.23(+0.92%) |
Jul 21, 2006 | 25.36 | 25.63 | 25.36 | 25.38 | 8,928 | +0.02(+0.07%) |
Jul 20, 2006 | 25.49 | 25.49 | 25.36 | 25.36 | 22,878 | +0.00(+0.00%) |
Jul 19, 2006 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 25.63 | 25.63 | 25.36 | 25.36 | 15,066 | -0.09(-0.35%) |
Jul 17, 2006 | 25.36 | 25.54 | 25.22 | 25.45 | 11,160 | -0.00(-0.01%) |
Jul 14, 2006 | 25.81 | 25.81 | 25.45 | 25.45 | 7,812 | -0.54(-2.06%) |
Jul 13, 2006 | 25.85 | 25.98 | 25.85 | 25.98 | 11,160 | -0.04(-0.17%) |
Jul 12, 2006 | 25.81 | 26.03 | 25.81 | 26.03 | 6,696 | +0.40(+1.57%) |
Jul 11, 2006 | 25.98 | 26.07 | 25.53 | 25.63 | 25,110 | -0.54(-2.05%) |
Jul 10, 2006 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 26.16 | 26.16 | 26.16 | 26.16 | 558 | -0.18(-0.68%) |
Jul 06, 2006 | 26.57 | 26.57 | 26.34 | 26.34 | 6,138 | -0.18(-0.68%) |
Jul 05, 2006 | 26.52 | 26.66 | 26.52 | 26.52 | 24,552 | -0.13(-0.47%) |