Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.98 | 39.14 | 38.78 | 38.78 | 21,493 | -0.23(-0.59%) |
Apr 27, 2007 | 38.92 | 39.12 | 38.89 | 39.01 | 32,405 | -0.02(-0.05%) |
Apr 26, 2007 | 39.10 | 39.10 | 38.87 | 39.02 | 16,368 | +0.01(+0.02%) |
Apr 25, 2007 | 38.87 | 39.07 | 38.75 | 39.02 | 21,824 | +0.31(+0.80%) |
Apr 24, 2007 | 38.65 | 38.76 | 38.48 | 38.71 | 31,909 | -0.02(-0.06%) |
Apr 23, 2007 | 38.92 | 38.92 | 38.67 | 38.73 | 31,413 | -0.16(-0.40%) |
Apr 20, 2007 | 38.83 | 38.89 | 38.71 | 38.89 | 12,400 | +0.24(+0.61%) |
Apr 19, 2007 | 38.59 | 38.73 | 38.55 | 38.65 | 24,304 | -0.08(-0.22%) |
Apr 18, 2007 | 38.65 | 38.81 | 38.58 | 38.74 | 41,333 | +0.07(+0.17%) |
Apr 17, 2007 | 38.62 | 38.72 | 38.59 | 38.67 | 25,792 | +0.04(+0.11%) |
Apr 16, 2007 | 38.29 | 38.65 | 38.29 | 38.63 | 26,784 | +0.52(+1.36%) |
Apr 13, 2007 | 38.01 | 38.11 | 38.00 | 38.11 | 13,392 | +0.13(+0.33%) |
Apr 12, 2007 | 37.84 | 37.98 | 37.63 | 37.98 | 81,675 | +0.19(+0.50%) |
Apr 11, 2007 | 38.06 | 38.06 | 37.70 | 37.80 | 22,650 | -0.26(-0.68%) |
Apr 10, 2007 | 37.98 | 38.06 | 37.95 | 38.06 | 36,208 | +0.07(+0.19%) |
Apr 09, 2007 | 38.00 | 38.01 | 37.89 | 37.98 | 124,167 | +0.01(+0.02%) |
Apr 05, 2007 | 37.92 | 38.00 | 37.86 | 37.98 | 137,228 | +0.02(+0.06%) |
Apr 04, 2007 | 38.01 | 38.01 | 37.86 | 37.95 | 24,800 | +0.01(+0.03%) |
Apr 03, 2007 | 37.77 | 38.00 | 37.77 | 37.94 | 13,557 | +0.38(+1.01%) |
Apr 02, 2007 | 37.56 | 37.67 | 37.48 | 37.56 | 29,429 | -0.12(-0.32%) |
Mar 30, 2007 | 37.82 | 37.86 | 37.37 | 37.68 | 29,429 | -0.05(-0.14%) |
Mar 29, 2007 | 37.76 | 37.77 | 37.50 | 37.74 | 72,582 | +0.22(+0.58%) |
Mar 28, 2007 | 37.77 | 37.77 | 37.45 | 37.52 | 37,531 | -0.36(-0.94%) |
Mar 27, 2007 | 37.98 | 37.98 | 37.78 | 37.87 | 22,320 | -0.23(-0.60%) |
Mar 26, 2007 | 38.09 | 38.10 | 37.77 | 38.10 | 67,126 | -0.02(-0.06%) |
Mar 23, 2007 | 38.14 | 38.24 | 38.08 | 38.13 | 23,808 | -0.01(-0.03%) |
Mar 22, 2007 | 38.23 | 38.24 | 38.03 | 38.14 | 33,397 | -0.08(-0.22%) |
Mar 21, 2007 | 37.71 | 38.26 | 37.56 | 38.23 | 48,112 | +0.56(+1.49%) |
Mar 20, 2007 | 37.50 | 37.66 | 37.41 | 37.66 | 49,931 | +0.26(+0.70%) |
Mar 19, 2007 | 37.29 | 37.45 | 37.25 | 37.40 | 51,584 | +0.33(+0.88%) |
Mar 16, 2007 | 37.25 | 37.53 | 37.05 | 37.08 | 72,913 | -0.45(-1.21%) |
Mar 15, 2007 | 37.19 | 37.53 | 37.19 | 37.53 | 25,296 | +0.32(+0.87%) |
Mar 14, 2007 | 37.21 | 37.26 | 36.69 | 37.21 | 42,987 | +0.15(+0.40%) |
Mar 13, 2007 | 37.76 | 37.60 | 37.06 | 37.06 | 37,531 | -0.70(-1.86%) |
Mar 12, 2007 | 37.56 | 37.78 | 37.55 | 37.76 | 43,152 | +0.15(+0.39%) |
Mar 09, 2007 | 37.67 | 37.72 | 37.51 | 37.61 | 48,277 | +0.11(+0.29%) |
Mar 08, 2007 | 37.52 | 37.60 | 37.41 | 37.51 | 28,437 | +0.19(+0.50%) |
Mar 07, 2007 | 37.38 | 37.48 | 37.25 | 37.32 | 39,019 | -0.16(-0.44%) |
Mar 06, 2007 | 37.32 | 37.55 | 37.10 | 37.48 | 39,680 | +0.52(+1.41%) |
Mar 05, 2007 | 37.09 | 37.35 | 36.94 | 36.96 | 78,865 | -0.47(-1.26%) |
Mar 02, 2007 | 37.60 | 37.77 | 37.43 | 37.43 | 42,987 | -0.34(-0.90%) |
Mar 01, 2007 | 37.44 | 37.90 | 37.23 | 37.77 | 47,947 | -0.05(-0.14%) |
Feb 28, 2007 | 38.04 | 38.04 | 37.65 | 37.83 | 84,651 | +0.02(+0.05%) |
Feb 27, 2007 | 38.41 | 38.51 | 37.55 | 37.81 | 94,075 | -0.99(-2.56%) |
Feb 26, 2007 | 38.91 | 38.93 | 38.64 | 38.80 | 33,278 | -0.01(-0.02%) |
Feb 23, 2007 | 38.80 | 38.83 | 38.64 | 38.81 | 38,523 | -0.08(-0.22%) |
Feb 22, 2007 | 38.87 | 38.97 | 38.76 | 38.89 | 40,341 | +0.01(+0.03%) |
Feb 21, 2007 | 38.88 | 38.89 | 38.78 | 38.88 | 35,216 | -0.07(-0.17%) |
Feb 20, 2007 | 38.70 | 38.96 | 38.55 | 38.95 | 136,071 | +0.18(+0.45%) |
Feb 16, 2007 | 38.67 | 38.77 | 38.59 | 38.77 | 42,656 | +0.03(+0.08%) |
Feb 15, 2007 | 38.70 | 38.74 | 38.56 | 38.74 | 146,156 | +0.08(+0.22%) |
Feb 14, 2007 | 38.43 | 38.71 | 38.36 | 38.65 | 38,837 | +0.22(+0.57%) |
Feb 13, 2007 | 38.23 | 38.44 | 38.19 | 38.44 | 15,819 | +0.30(+0.78%) |
Feb 12, 2007 | 38.18 | 38.19 | 38.08 | 38.14 | 38,109 | +0.02(+0.05%) |
Feb 09, 2007 | 38.27 | 38.29 | 38.04 | 38.12 | 53,072 | -0.06(-0.16%) |
Feb 08, 2007 | 38.20 | 38.24 | 38.10 | 38.18 | 19,840 | -0.05(-0.13%) |
Feb 07, 2007 | 38.22 | 38.25 | 38.12 | 38.23 | 19,509 | +0.04(+0.11%) |
Feb 06, 2007 | 38.08 | 38.19 | 38.04 | 38.19 | 21,658 | +0.26(+0.68%) |
Feb 05, 2007 | 37.99 | 38.02 | 37.90 | 37.93 | 18,848 | -0.10(-0.27%) |
Feb 02, 2007 | 38.01 | 38.03 | 37.93 | 38.03 | 17,194 | +0.09(+0.24%) |
Feb 01, 2007 | 37.86 | 37.94 | 37.83 | 37.94 | 20,666 | +0.23(+0.61%) |
Jan 31, 2007 | 37.45 | 37.78 | 37.40 | 37.71 | 56,544 | +0.22(+0.58%) |
Jan 30, 2007 | 37.26 | 37.50 | 37.26 | 37.49 | 11,738 | +0.25(+0.68%) |
Jan 29, 2007 | 37.25 | 37.33 | 37.20 | 37.24 | 24,138 | -0.04(-0.10%) |
Jan 26, 2007 | 37.23 | 37.28 | 37.06 | 37.28 | 28,603 | +0.04(+0.11%) |
Jan 25, 2007 | 37.59 | 37.60 | 37.22 | 37.23 | 31,413 | -0.42(-1.12%) |
Jan 24, 2007 | 37.40 | 37.66 | 37.40 | 37.66 | 67,126 | +0.26(+0.70%) |
Jan 23, 2007 | 37.39 | 37.52 | 37.26 | 37.40 | 27,115 | -0.04(-0.10%) |
Jan 22, 2007 | 37.54 | 37.54 | 37.28 | 37.43 | 32,901 | -0.11(-0.31%) |
Jan 19, 2007 | 37.57 | 37.57 | 37.41 | 37.55 | 32,075 | -0.02(-0.06%) |
Jan 18, 2007 | 37.60 | 37.66 | 37.51 | 37.57 | 41,168 | +0.04(+0.10%) |
Jan 17, 2007 | 37.59 | 37.67 | 37.50 | 37.54 | 24,635 | -0.02(-0.06%) |
Jan 16, 2007 | 37.67 | 37.71 | 37.51 | 37.56 | 44,640 | +0.00(+0.00%) |
Jan 12, 2007 | 37.45 | 37.63 | 37.45 | 37.56 | 25,461 | +0.04(+0.10%) |
Jan 11, 2007 | 37.43 | 37.58 | 37.41 | 37.52 | 22,981 | +0.24(+0.63%) |
Jan 10, 2007 | 37.19 | 37.30 | 37.11 | 37.29 | 44,475 | +0.05(+0.13%) |
Jan 09, 2007 | 37.14 | 37.31 | 36.98 | 37.24 | 39,515 | +0.07(+0.18%) |
Jan 08, 2007 | 37.14 | 37.20 | 36.92 | 37.17 | 58,032 | -0.01(-0.02%) |
Jan 05, 2007 | 37.57 | 37.57 | 37.12 | 37.18 | 29,925 | -0.41(-1.09%) |
Jan 04, 2007 | 37.56 | 37.64 | 37.40 | 37.59 | 34,389 | +0.05(+0.14%) |
Jan 03, 2007 | 37.66 | 37.80 | 37.35 | 37.54 | 92,918 | +0.13(+0.34%) |
Dec 29, 2006 | 37.55 | 37.58 | 37.35 | 37.41 | 18,352 | -0.24(-0.64%) |
Dec 28, 2006 | 37.77 | 37.77 | 37.62 | 37.65 | 12,896 | -0.07(-0.18%) |
Dec 27, 2006 | 37.65 | 37.78 | 37.59 | 37.72 | 14,880 | +0.22(+0.58%) |
Dec 26, 2006 | 37.23 | 37.50 | 37.17 | 37.50 | 8,266 | +0.21(+0.57%) |
Dec 22, 2006 | 37.35 | 37.35 | 37.13 | 37.29 | 10,250 | -0.07(-0.18%) |
Dec 21, 2006 | 37.47 | 37.51 | 37.26 | 37.35 | 19,674 | -0.05(-0.15%) |
Dec 20, 2006 | 37.41 | 37.45 | 37.31 | 37.41 | 28,437 | +0.01(+0.03%) |
Dec 19, 2006 | 37.26 | 37.43 | 37.20 | 37.40 | 30,091 | -0.01(-0.03%) |
Dec 18, 2006 | 37.83 | 37.83 | 37.27 | 37.41 | 30,917 | -0.30(-0.80%) |
Dec 15, 2006 | 37.50 | 37.71 | 37.38 | 37.71 | 21,658 | -0.04(-0.10%) |
Dec 14, 2006 | 37.59 | 37.78 | 37.48 | 37.75 | 19,013 | +0.26(+0.69%) |
Dec 13, 2006 | 37.53 | 37.53 | 37.41 | 37.49 | 18,848 | +0.17(+0.45%) |
Dec 12, 2006 | 37.34 | 37.34 | 37.17 | 37.32 | 15,210 | +0.05(+0.13%) |
Dec 11, 2006 | 37.27 | 37.31 | 37.20 | 37.27 | 20,005 | +0.06(+0.17%) |
Dec 08, 2006 | 37.26 | 37.31 | 37.11 | 37.21 | 33,232 | -0.09(-0.25%) |
Dec 07, 2006 | 37.44 | 37.47 | 37.26 | 37.30 | 15,872 | -0.08(-0.23%) |
Dec 06, 2006 | 37.43 | 37.43 | 37.28 | 37.38 | 165,170 | -0.03(-0.08%) |
Dec 05, 2006 | 37.35 | 37.44 | 37.29 | 37.41 | 11,904 | +0.12(+0.32%) |
Dec 04, 2006 | 37.03 | 37.32 | 37.03 | 37.29 | 14,218 | +0.25(+0.67%) |
Dec 01, 2006 | 36.89 | 37.09 | 36.75 | 37.05 | 25,792 | +0.04(+0.10%) |
Nov 30, 2006 | 37.01 | 37.06 | 36.89 | 37.01 | 23,312 | +0.01(+0.02%) |
Nov 29, 2006 | 36.85 | 37.02 | 36.82 | 37.00 | 22,650 | +0.31(+0.84%) |
Nov 28, 2006 | 36.41 | 36.71 | 36.41 | 36.70 | 21,989 | +0.12(+0.33%) |
Nov 27, 2006 | 36.99 | 36.99 | 36.51 | 36.57 | 38,688 | -0.47(-1.26%) |
Nov 24, 2006 | 36.87 | 37.11 | 36.87 | 37.04 | 18,682 | -0.06(-0.16%) |
Nov 22, 2006 | 37.14 | 37.15 | 36.97 | 37.10 | 120,694 | +0.05(+0.13%) |
Nov 21, 2006 | 37.03 | 37.11 | 37.01 | 37.05 | 32,405 | -0.12(-0.33%) |
Nov 20, 2006 | 37.25 | 37.26 | 37.14 | 37.17 | 25,296 | -0.12(-0.32%) |
Nov 17, 2006 | 37.32 | 37.32 | 37.14 | 37.29 | 25,131 | -0.08(-0.23%) |
Nov 16, 2006 | 37.29 | 37.39 | 37.19 | 37.38 | 39,845 | +0.21(+0.55%) |
Nov 15, 2006 | 37.08 | 37.24 | 37.03 | 37.17 | 31,579 | +0.13(+0.34%) |
Nov 14, 2006 | 36.80 | 37.05 | 36.62 | 37.05 | 18,021 | +0.26(+0.71%) |
Nov 13, 2006 | 36.71 | 36.88 | 36.71 | 36.79 | 33,893 | +0.02(+0.07%) |
Nov 10, 2006 | 36.68 | 36.76 | 36.56 | 36.76 | 20,832 | +0.09(+0.25%) |
Nov 09, 2006 | 36.66 | 36.75 | 36.58 | 36.67 | 22,981 | -0.15(-0.39%) |
Nov 08, 2006 | 36.66 | 36.90 | 36.62 | 36.82 | 20,336 | +0.19(+0.51%) |
Nov 07, 2006 | 36.71 | 36.90 | 36.63 | 36.63 | 34,885 | +0.04(+0.10%) |
Nov 06, 2006 | 36.58 | 36.66 | 36.54 | 36.59 | 15,541 | +0.17(+0.46%) |
Nov 03, 2006 | 36.65 | 36.67 | 36.30 | 36.42 | 15,706 | -0.11(-0.30%) |
Nov 02, 2006 | 36.39 | 36.56 | 36.37 | 36.53 | 11,573 | -0.11(-0.31%) |
Nov 01, 2006 | 36.74 | 36.91 | 36.61 | 36.65 | 47,616 | -0.07(-0.18%) |
Oct 31, 2006 | 36.94 | 37.02 | 36.70 | 36.71 | 12,234 | -0.11(-0.30%) |
Oct 30, 2006 | 36.83 | 36.89 | 36.68 | 36.82 | 99,366 | -0.01(-0.03%) |
Oct 27, 2006 | 36.86 | 36.95 | 36.77 | 36.83 | 38,688 | -0.21(-0.56%) |
Oct 26, 2006 | 36.91 | 37.04 | 36.77 | 37.04 | 17,690 | +0.15(+0.41%) |
Oct 25, 2006 | 36.82 | 36.89 | 36.71 | 36.89 | 13,061 | +0.08(+0.23%) |
Oct 24, 2006 | 36.76 | 36.80 | 36.67 | 36.80 | 26,453 | -0.10(-0.28%) |
Oct 23, 2006 | 36.69 | 36.94 | 36.69 | 36.91 | 53,238 | +0.22(+0.59%) |
Oct 20, 2006 | 36.72 | 36.72 | 36.53 | 36.69 | 60,678 | +0.02(+0.07%) |
Oct 19, 2006 | 36.64 | 36.67 | 36.54 | 36.66 | 20,005 | -0.05(-0.13%) |
Oct 18, 2006 | 36.74 | 36.74 | 36.57 | 36.71 | 58,694 | +0.13(+0.35%) |
Oct 17, 2006 | 36.57 | 36.62 | 36.47 | 36.59 | 28,437 | -0.07(-0.18%) |
Oct 16, 2006 | 36.56 | 36.65 | 36.53 | 36.65 | 18,682 | +0.03(+0.08%) |
Oct 13, 2006 | 36.53 | 36.62 | 36.50 | 36.62 | 32,736 | +0.04(+0.12%) |
Oct 12, 2006 | 36.45 | 36.58 | 36.44 | 36.58 | 32,240 | +0.18(+0.50%) |
Oct 11, 2006 | 36.35 | 36.42 | 36.23 | 36.40 | 14,880 | +0.05(+0.15%) |
Oct 10, 2006 | 36.30 | 36.34 | 36.19 | 36.34 | 29,925 | +0.08(+0.22%) |
Oct 09, 2006 | 36.10 | 36.27 | 36.01 | 36.27 | 59,190 | +0.32(+0.89%) |
Oct 06, 2006 | 36.05 | 36.05 | 35.79 | 35.95 | 60,347 | -0.13(-0.35%) |
Oct 05, 2006 | 36.04 | 36.13 | 35.99 | 36.07 | 16,533 | +0.07(+0.20%) |
Oct 04, 2006 | 35.62 | 36.00 | 35.55 | 36.00 | 23,973 | +0.38(+1.07%) |
Oct 03, 2006 | 35.61 | 35.76 | 35.49 | 35.62 | 22,154 | -0.01(-0.02%) |
Oct 02, 2006 | 35.68 | 35.73 | 35.46 | 35.62 | 24,965 | -0.01(-0.03%) |
Sep 29, 2006 | 35.75 | 35.84 | 35.62 | 35.64 | 15,376 | -0.21(-0.59%) |
Sep 28, 2006 | 35.93 | 35.93 | 35.69 | 35.85 | 17,690 | -0.08(-0.22%) |
Sep 27, 2006 | 35.76 | 35.93 | 35.64 | 35.93 | 77,046 | +0.18(+0.49%) |
Sep 26, 2006 | 35.57 | 35.75 | 35.53 | 35.75 | 87,793 | +0.18(+0.51%) |
Sep 25, 2006 | 35.24 | 35.62 | 35.16 | 35.57 | 20,666 | +0.27(+0.77%) |
Sep 22, 2006 | 35.36 | 35.36 | 35.20 | 35.30 | 26,288 | -0.07(-0.21%) |
Sep 21, 2006 | 35.69 | 35.69 | 35.30 | 35.37 | 19,840 | -0.29(-0.81%) |
Sep 20, 2006 | 35.35 | 36.19 | 35.35 | 35.66 | 18,021 | +0.22(+0.63%) |
Sep 19, 2006 | 35.29 | 35.44 | 35.21 | 35.44 | 17,856 | -0.11(-0.31%) |
Sep 18, 2006 | 35.56 | 35.61 | 35.33 | 35.55 | 90,107 | -0.08(-0.24%) |
Sep 15, 2006 | 35.88 | 35.91 | 35.50 | 35.63 | 1,641,782 | -0.07(-0.20%) |
Sep 14, 2006 | 35.54 | 35.74 | 35.54 | 35.70 | 24,800 | -0.04(-0.12%) |
Sep 13, 2006 | 35.66 | 35.75 | 35.58 | 35.75 | 82,833 | +0.07(+0.19%) |
Sep 12, 2006 | 35.43 | 35.69 | 35.29 | 35.68 | 16,864 | +0.34(+0.96%) |
Sep 11, 2006 | 35.20 | 35.34 | 35.09 | 35.34 | 7,274 | +0.18(+0.50%) |
Sep 08, 2006 | 35.12 | 35.23 | 35.01 | 35.16 | 9,920 | +0.07(+0.19%) |
Sep 07, 2006 | 35.25 | 35.26 | 35.04 | 35.10 | 24,469 | -0.17(-0.48%) |
Sep 06, 2006 | 35.39 | 35.39 | 35.25 | 35.27 | 28,603 | -0.21(-0.60%) |
Sep 05, 2006 | 35.53 | 35.57 | 35.47 | 35.48 | 10,250 | -0.06(-0.17%) |
Sep 01, 2006 | 35.54 | 35.58 | 35.42 | 35.54 | 29,760 | +0.12(+0.34%) |
Aug 31, 2006 | 35.41 | 35.44 | 35.35 | 35.42 | 8,762 | +0.08(+0.22%) |
Aug 30, 2006 | 35.44 | 35.44 | 35.32 | 35.34 | 32,405 | -0.04(-0.10%) |
Aug 29, 2006 | 35.22 | 35.39 | 35.16 | 35.38 | 10,416 | +0.10(+0.27%) |
Aug 28, 2006 | 35.13 | 35.31 | 35.08 | 35.28 | 27,776 | +0.14(+0.40%) |
Aug 25, 2006 | 35.12 | 35.15 | 35.02 | 35.14 | 20,336 | -0.07(-0.19%) |
Aug 24, 2006 | 35.15 | 35.21 | 35.08 | 35.21 | 8,266 | +0.07(+0.19%) |
Aug 23, 2006 | 35.35 | 35.39 | 35.04 | 35.14 | 79,030 | -0.12(-0.33%) |
Aug 22, 2006 | 35.24 | 35.34 | 35.20 | 35.26 | 37,035 | -0.02(-0.05%) |
Aug 21, 2006 | 35.23 | 35.32 | 35.21 | 35.27 | 15,376 | -0.02(-0.07%) |
Aug 18, 2006 | 35.18 | 35.30 | 35.17 | 35.30 | 66,299 | +0.07(+0.19%) |
Aug 17, 2006 | 35.31 | 35.32 | 35.20 | 35.23 | 60,678 | -0.01(-0.03%) |
Aug 16, 2006 | 35.23 | 35.29 | 35.09 | 35.24 | 103,004 | +0.18(+0.52%) |
Aug 15, 2006 | 34.97 | 35.06 | 34.90 | 35.06 | 17,029 | +0.44(+1.26%) |
Aug 14, 2006 | 34.77 | 34.95 | 34.63 | 34.63 | 16,864 | +0.01(+0.03%) |
Aug 11, 2006 | 34.63 | 34.63 | 34.45 | 34.61 | 193,608 | -0.09(-0.26%) |
Aug 10, 2006 | 34.34 | 34.72 | 34.34 | 34.71 | 18,352 | +0.23(+0.67%) |
Aug 09, 2006 | 34.75 | 34.86 | 34.48 | 34.48 | 22,650 | -0.16(-0.45%) |
Aug 08, 2006 | 34.84 | 34.92 | 34.60 | 34.63 | 47,451 | -0.10(-0.28%) |
Aug 07, 2006 | 34.83 | 34.83 | 34.66 | 34.73 | 25,131 | -0.04(-0.10%) |
Aug 04, 2006 | 35.08 | 35.13 | 34.72 | 34.77 | 20,005 | -0.14(-0.40%) |
Aug 03, 2006 | 34.69 | 34.90 | 34.60 | 34.90 | 4,133 | +0.25(+0.73%) |
Aug 02, 2006 | 34.71 | 34.83 | 34.63 | 34.65 | 29,099 | +0.05(+0.14%) |
Aug 01, 2006 | 34.61 | 34.63 | 34.40 | 34.60 | 16,533 | -0.04(-0.12%) |
Jul 31, 2006 | 34.73 | 34.75 | 34.55 | 34.64 | 16,037 | -0.14(-0.40%) |
Jul 28, 2006 | 34.53 | 34.86 | 34.53 | 34.78 | 17,856 | +0.46(+1.34%) |
Jul 27, 2006 | 34.69 | 34.69 | 34.32 | 34.32 | 74,235 | -0.20(-0.58%) |
Jul 26, 2006 | 34.35 | 34.64 | 34.34 | 34.52 | 19,013 | -0.02(-0.05%) |
Jul 25, 2006 | 34.42 | 34.58 | 34.30 | 34.54 | 16,202 | +0.10(+0.30%) |
Jul 24, 2006 | 34.08 | 34.44 | 34.08 | 34.44 | 39,349 | +0.59(+1.75%) |
Jul 21, 2006 | 34.02 | 34.02 | 33.82 | 33.85 | 11,573 | -0.13(-0.37%) |
Jul 20, 2006 | 34.15 | 34.20 | 33.97 | 33.97 | 23,146 | -0.18(-0.51%) |
Jul 19, 2006 | 33.66 | 34.15 | 33.66 | 34.15 | 22,485 | +0.68(+2.04%) |
Jul 18, 2006 | 33.37 | 33.47 | 33.16 | 33.47 | 35,051 | +0.17(+0.51%) |
Jul 17, 2006 | 33.21 | 33.36 | 33.10 | 33.30 | 14,218 | +0.11(+0.33%) |
Jul 14, 2006 | 33.25 | 33.26 | 32.96 | 33.19 | 108,790 | -0.01(-0.04%) |
Jul 13, 2006 | 33.42 | 33.45 | 33.15 | 33.20 | 16,698 | -0.38(-1.12%) |
Jul 12, 2006 | 33.86 | 33.86 | 33.50 | 33.57 | 13,061 | -0.30(-0.88%) |
Jul 11, 2006 | 33.63 | 33.90 | 33.53 | 33.87 | 13,061 | +0.09(+0.27%) |
Jul 10, 2006 | 33.71 | 33.82 | 33.71 | 33.78 | 17,194 | +0.15(+0.43%) |
Jul 07, 2006 | 33.65 | 33.83 | 33.57 | 33.63 | 19,013 | -0.15(-0.43%) |
Jul 06, 2006 | 33.68 | 33.80 | 33.63 | 33.78 | 31,083 | +0.16(+0.47%) |
Jul 05, 2006 | 33.64 | 33.68 | 33.53 | 33.62 | 57,206 | -0.26(-0.77%) |
Jul 03, 2006 | 33.77 | 33.89 | 33.75 | 33.88 | 11,904 | +0.13(+0.39%) |
Jun 30, 2006 | 33.83 | 33.83 | 33.65 | 33.75 | 26,288 | -0.03(-0.09%) |
Jun 29, 2006 | 33.27 | 33.78 | 33.27 | 33.78 | 27,445 | +0.66(+1.99%) |
Jun 28, 2006 | 33.19 | 33.19 | 32.96 | 33.12 | 9,920 | +0.12(+0.37%) |
Jun 27, 2006 | 33.29 | 33.31 | 33.00 | 33.00 | 11,573 | -0.31(-0.93%) |
Jun 26, 2006 | 33.12 | 33.31 | 33.11 | 33.31 | 24,304 | +0.27(+0.82%) |
Jun 23, 2006 | 32.98 | 33.12 | 32.90 | 33.04 | 22,816 | -0.11(-0.35%) |
Jun 22, 2006 | 33.04 | 33.16 | 33.02 | 33.15 | 30,587 | -0.02(-0.07%) |
Jun 21, 2006 | 33.07 | 33.32 | 33.07 | 33.17 | 30,256 | +0.15(+0.44%) |
Jun 20, 2006 | 33.02 | 33.15 | 32.95 | 33.03 | 27,280 | +0.03(+0.09%) |
Jun 19, 2006 | 33.33 | 33.33 | 32.90 | 33.00 | 23,808 | -0.34(-1.02%) |
Jun 16, 2006 | 33.39 | 33.39 | 33.26 | 33.34 | 8,266 | -0.37(-1.09%) |
Jun 15, 2006 | 33.27 | 33.71 | 33.22 | 33.71 | 32,075 | +0.58(+1.75%) |
Jun 14, 2006 | 33.09 | 33.16 | 32.87 | 33.13 | 26,288 | -0.08(-0.24%) |
Jun 13, 2006 | 33.44 | 33.55 | 33.13 | 33.21 | 26,949 | -0.33(-0.97%) |
Jun 12, 2006 | 33.78 | 33.82 | 33.52 | 33.53 | 15,706 | -0.33(-0.98%) |
Jun 09, 2006 | 33.79 | 33.99 | 33.74 | 33.86 | 18,848 | +0.06(+0.18%) |
Jun 08, 2006 | 33.59 | 33.83 | 33.37 | 33.80 | 61,339 | +0.15(+0.45%) |
Jun 07, 2006 | 33.71 | 33.91 | 33.60 | 33.65 | 77,873 | +0.03(+0.09%) |
Jun 06, 2006 | 33.80 | 33.80 | 33.45 | 33.62 | 14,053 | -0.04(-0.13%) |
Jun 05, 2006 | 34.15 | 34.15 | 33.66 | 33.66 | 16,202 | -0.62(-1.80%) |
Jun 02, 2006 | 34.24 | 34.28 | 34.15 | 34.28 | 7,605 | +0.15(+0.44%) |
Jun 01, 2006 | 33.91 | 34.18 | 33.85 | 34.13 | 7,605 | +0.37(+1.09%) |
May 31, 2006 | 33.59 | 33.85 | 33.52 | 33.76 | 9,093 | +0.20(+0.59%) |
May 30, 2006 | 33.86 | 33.86 | 33.56 | 33.56 | 18,021 | -0.41(-1.19%) |
May 26, 2006 | 33.85 | 33.97 | 33.85 | 33.97 | 24,304 | +0.13(+0.39%) |
May 25, 2006 | 33.83 | 33.85 | 33.71 | 33.83 | 23,477 | +0.21(+0.63%) |
May 24, 2006 | 33.46 | 33.70 | 33.29 | 33.62 | 27,445 | +0.06(+0.18%) |
May 23, 2006 | 33.85 | 33.90 | 33.56 | 33.56 | 36,539 | -0.30(-0.89%) |
May 22, 2006 | 33.65 | 33.88 | 33.58 | 33.86 | 30,752 | +0.10(+0.30%) |
May 19, 2006 | 33.74 | 33.88 | 33.55 | 33.76 | 13,722 | +0.09(+0.27%) |
May 18, 2006 | 33.83 | 33.87 | 33.67 | 33.67 | 19,013 | -0.07(-0.22%) |
May 17, 2006 | 33.92 | 34.05 | 33.64 | 33.74 | 12,565 | -0.37(-1.08%) |
May 16, 2006 | 34.34 | 34.34 | 34.11 | 34.11 | 25,461 | -0.17(-0.49%) |
May 15, 2006 | 34.15 | 34.28 | 34.02 | 34.28 | 12,234 | +0.21(+0.60%) |
May 12, 2006 | 34.20 | 34.40 | 34.06 | 34.08 | 14,218 | -0.24(-0.69%) |
May 11, 2006 | 34.66 | 34.66 | 34.31 | 34.31 | 67,787 | -0.37(-1.06%) |
May 10, 2006 | 34.77 | 34.77 | 34.64 | 34.68 | 9,589 | -0.07(-0.21%) |
May 09, 2006 | 34.77 | 34.77 | 34.70 | 34.75 | 9,589 | +0.02(+0.07%) |
May 08, 2006 | 34.67 | 34.79 | 34.67 | 34.73 | 16,533 | +0.05(+0.16%) |
May 05, 2006 | 34.47 | 34.71 | 34.47 | 34.67 | 42,325 | +0.25(+0.71%) |
May 04, 2006 | 34.43 | 34.48 | 34.39 | 34.43 | 7,770 | +0.12(+0.36%) |
May 03, 2006 | 34.35 | 34.35 | 34.19 | 34.31 | 2,976 | -0.01(-0.02%) |
May 02, 2006 | 34.34 | 34.34 | 34.23 | 34.31 | 8,432 | +0.21(+0.60%) |