Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.59 | 42.59 | 41.66 | 41.66 | 334,343 | -0.71(-1.68%) |
Apr 27, 2007 | 42.23 | 42.79 | 42.23 | 42.38 | 506,863 | -0.20(-0.47%) |
Apr 26, 2007 | 42.55 | 42.82 | 42.38 | 42.58 | 774,730 | +0.03(+0.06%) |
Apr 25, 2007 | 41.90 | 42.80 | 41.82 | 42.55 | 772,314 | +0.90(+2.17%) |
Apr 24, 2007 | 41.75 | 42.52 | 41.31 | 41.65 | 592,088 | -0.10(-0.25%) |
Apr 23, 2007 | 41.65 | 42.16 | 41.65 | 41.75 | 493,292 | -0.10(-0.23%) |
Apr 20, 2007 | 41.89 | 42.16 | 41.67 | 41.85 | 601,059 | +0.09(+0.21%) |
Apr 19, 2007 | 43.26 | 43.26 | 41.37 | 41.76 | 752,647 | -0.19(-0.46%) |
Apr 18, 2007 | 41.50 | 42.15 | 41.50 | 41.95 | 1,170,491 | +0.51(+1.24%) |
Apr 17, 2007 | 40.82 | 41.57 | 40.69 | 41.44 | 891,238 | +0.49(+1.19%) |
Apr 16, 2007 | 40.83 | 41.20 | 40.76 | 40.95 | 577,597 | +0.12(+0.30%) |
Apr 13, 2007 | 40.00 | 41.03 | 39.94 | 40.83 | 642,464 | +0.85(+2.13%) |
Apr 12, 2007 | 40.07 | 40.28 | 39.68 | 39.98 | 503,643 | -0.60(-1.48%) |
Apr 11, 2007 | 41.86 | 41.93 | 40.43 | 40.58 | 818,550 | -0.94(-2.26%) |
Apr 10, 2007 | 41.52 | 41.92 | 41.27 | 41.52 | 604,165 | +0.10(+0.23%) |
Apr 09, 2007 | 41.39 | 41.70 | 41.10 | 41.42 | 592,491 | +0.23(+0.55%) |
Apr 05, 2007 | 41.26 | 41.46 | 41.06 | 41.20 | 283,622 | -0.05(-0.13%) |
Apr 04, 2007 | 41.78 | 41.81 | 41.20 | 41.25 | 606,350 | -0.42(-1.00%) |
Apr 03, 2007 | 41.08 | 41.71 | 40.80 | 41.66 | 685,249 | +0.93(+2.28%) |
Apr 02, 2007 | 41.26 | 41.26 | 40.63 | 40.73 | 650,400 | +0.02(+0.04%) |
Mar 30, 2007 | 40.78 | 41.08 | 40.38 | 40.72 | 852,824 | -0.02(-0.04%) |
Mar 29, 2007 | 40.26 | 41.46 | 40.26 | 40.73 | 585,763 | +0.60(+1.49%) |
Mar 28, 2007 | 40.38 | 40.68 | 39.74 | 40.13 | 531,131 | -0.42(-1.03%) |
Mar 27, 2007 | 40.66 | 41.00 | 40.13 | 40.55 | 510,544 | -0.10(-0.26%) |
Mar 26, 2007 | 41.26 | 41.30 | 40.38 | 40.66 | 542,058 | -0.61(-1.48%) |
Mar 23, 2007 | 41.17 | 41.54 | 41.08 | 41.26 | 518,020 | +0.14(+0.34%) |
Mar 22, 2007 | 42.77 | 42.77 | 41.00 | 41.13 | 752,532 | -0.01(-0.02%) |
Mar 21, 2007 | 40.63 | 41.20 | 40.13 | 41.13 | 686,284 | +0.50(+1.24%) |
Mar 20, 2007 | 40.04 | 40.63 | 39.68 | 40.63 | 644,304 | +0.80(+2.01%) |
Mar 19, 2007 | 39.85 | 39.97 | 39.50 | 39.83 | 751,152 | +0.13(+0.33%) |
Mar 16, 2007 | 40.16 | 40.38 | 39.70 | 39.70 | 654,311 | -0.41(-1.02%) |
Mar 15, 2007 | 39.45 | 40.13 | 39.45 | 40.11 | 729,874 | +0.86(+2.19%) |
Mar 14, 2007 | 39.47 | 39.60 | 38.47 | 39.25 | 1,579,478 | -0.23(-0.57%) |
Mar 13, 2007 | 40.41 | 40.01 | 39.29 | 39.47 | 1,160,600 | -0.94(-2.32%) |
Mar 12, 2007 | 40.49 | 41.02 | 40.34 | 40.41 | 750,462 | -0.65(-1.59%) |
Mar 09, 2007 | 41.21 | 41.53 | 40.86 | 41.06 | 665,122 | +0.10(+0.23%) |
Mar 08, 2007 | 40.48 | 41.38 | 40.47 | 40.97 | 965,537 | +0.70(+1.75%) |
Mar 07, 2007 | 40.14 | 41.30 | 40.11 | 40.26 | 1,762,925 | +0.12(+0.30%) |
Mar 06, 2007 | 38.63 | 40.49 | 38.63 | 40.14 | 1,175,896 | +1.75(+4.55%) |
Mar 05, 2007 | 37.15 | 39.24 | 36.52 | 38.40 | 2,929,505 | -2.18(-5.38%) |
Mar 02, 2007 | 40.79 | 41.12 | 40.50 | 40.58 | 650,745 | -0.37(-0.91%) |
Mar 01, 2007 | 41.43 | 41.43 | 40.32 | 40.95 | 825,303 | -0.65(-1.57%) |
Feb 28, 2007 | 41.31 | 42.43 | 41.06 | 41.60 | 873,296 | +0.38(+0.93%) |
Feb 27, 2007 | 41.47 | 41.79 | 40.75 | 41.22 | 1,140,127 | -0.76(-1.80%) |
Feb 26, 2007 | 42.63 | 42.80 | 41.14 | 41.98 | 1,086,467 | -0.57(-1.33%) |
Feb 23, 2007 | 42.52 | 42.79 | 42.08 | 42.54 | 937,589 | -0.15(-0.35%) |
Feb 22, 2007 | 42.96 | 43.22 | 41.85 | 42.69 | 1,306,897 | +0.09(+0.20%) |
Feb 21, 2007 | 43.13 | 43.75 | 42.39 | 42.60 | 1,092,742 | -0.62(-1.43%) |
Feb 20, 2007 | 42.60 | 43.30 | 42.46 | 43.22 | 1,504,374 | +0.62(+1.45%) |
Feb 16, 2007 | 42.60 | 42.69 | 42.39 | 42.60 | 522,735 | +0.00(+0.00%) |
Feb 15, 2007 | 42.60 | 42.96 | 42.47 | 42.60 | 1,014,533 | +0.00(+0.00%) |
Feb 14, 2007 | 43.13 | 43.34 | 42.57 | 42.60 | 957,790 | -0.53(-1.23%) |
Feb 13, 2007 | 42.43 | 43.31 | 41.91 | 43.13 | 1,072,642 | +0.57(+1.33%) |
Feb 12, 2007 | 43.38 | 43.38 | 42.10 | 42.57 | 929,467 | -1.16(-2.64%) |
Feb 09, 2007 | 45.08 | 45.08 | 43.02 | 43.73 | 1,149,328 | -1.70(-3.75%) |
Feb 08, 2007 | 45.59 | 45.89 | 45.33 | 45.43 | 503,298 | -0.25(-0.55%) |
Feb 07, 2007 | 45.56 | 45.97 | 45.08 | 45.68 | 609,570 | +0.09(+0.19%) |
Feb 06, 2007 | 44.44 | 45.59 | 44.44 | 45.59 | 642,694 | +0.99(+2.22%) |
Feb 05, 2007 | 44.64 | 45.07 | 44.54 | 44.60 | 455,913 | +0.03(+0.06%) |
Feb 02, 2007 | 43.91 | 44.62 | 43.82 | 44.58 | 415,658 | +0.75(+1.71%) |
Feb 01, 2007 | 43.68 | 44.00 | 43.59 | 43.83 | 494,557 | +0.23(+0.52%) |
Jan 31, 2007 | 43.01 | 43.77 | 42.86 | 43.60 | 542,058 | +0.50(+1.15%) |
Jan 30, 2007 | 43.07 | 43.19 | 42.76 | 43.11 | 286,958 | -0.08(-0.18%) |
Jan 29, 2007 | 43.08 | 43.19 | 42.83 | 43.19 | 327,903 | +0.24(+0.57%) |
Jan 26, 2007 | 42.88 | 42.94 | 42.52 | 42.94 | 429,574 | +0.22(+0.51%) |
Jan 25, 2007 | 42.91 | 43.15 | 42.66 | 42.73 | 511,464 | -0.18(-0.43%) |
Jan 24, 2007 | 42.69 | 42.95 | 42.56 | 42.91 | 335,839 | +0.11(+0.26%) |
Jan 23, 2007 | 42.70 | 42.95 | 42.41 | 42.80 | 349,180 | +0.13(+0.31%) |
Jan 22, 2007 | 43.04 | 43.08 | 42.63 | 42.66 | 426,814 | -0.35(-0.81%) |
Jan 19, 2007 | 42.73 | 43.05 | 42.62 | 43.01 | 284,313 | +0.30(+0.71%) |
Jan 18, 2007 | 42.95 | 43.18 | 42.54 | 42.71 | 372,873 | -0.24(-0.57%) |
Jan 17, 2007 | 42.75 | 43.04 | 42.09 | 42.95 | 544,933 | +0.08(+0.18%) |
Jan 16, 2007 | 42.84 | 43.15 | 42.71 | 42.87 | 482,136 | -0.07(-0.16%) |
Jan 12, 2007 | 42.73 | 43.33 | 42.54 | 42.94 | 359,531 | +0.09(+0.20%) |
Jan 11, 2007 | 42.04 | 42.94 | 42.01 | 42.86 | 329,398 | +0.82(+1.94%) |
Jan 10, 2007 | 41.73 | 42.25 | 41.59 | 42.04 | 417,498 | +0.30(+0.73%) |
Jan 09, 2007 | 41.80 | 41.91 | 41.51 | 41.73 | 514,684 | -0.21(-0.50%) |
Jan 08, 2007 | 41.42 | 41.94 | 41.10 | 41.94 | 525,151 | +0.78(+1.90%) |
Jan 05, 2007 | 42.04 | 42.06 | 41.14 | 41.16 | 425,664 | -0.95(-2.25%) |
Jan 04, 2007 | 41.95 | 42.15 | 41.68 | 42.11 | 435,440 | +0.31(+0.75%) |
Jan 03, 2007 | 41.73 | 42.07 | 41.33 | 41.80 | 748,737 | +0.22(+0.52%) |
Dec 29, 2006 | 41.58 | 41.73 | 41.39 | 41.58 | 423,364 | +0.03(+0.08%) |
Dec 28, 2006 | 41.67 | 41.73 | 41.33 | 41.54 | 311,111 | -0.10(-0.23%) |
Dec 27, 2006 | 41.57 | 41.86 | 41.48 | 41.64 | 291,903 | +0.07(+0.17%) |
Dec 26, 2006 | 41.60 | 41.73 | 41.33 | 41.57 | 229,106 | +0.40(+0.97%) |
Dec 22, 2006 | 41.27 | 41.27 | 40.96 | 41.17 | 322,497 | -0.19(-0.46%) |
Dec 21, 2006 | 41.85 | 42.08 | 41.30 | 41.36 | 331,583 | -0.46(-1.10%) |
Dec 20, 2006 | 41.35 | 42.00 | 41.35 | 41.82 | 368,272 | +0.30(+0.71%) |
Dec 19, 2006 | 41.60 | 41.60 | 40.77 | 41.53 | 682,259 | -0.21(-0.50%) |
Dec 18, 2006 | 41.80 | 42.13 | 41.61 | 41.73 | 490,992 | -0.07(-0.17%) |
Dec 15, 2006 | 41.96 | 42.02 | 41.54 | 41.80 | 588,638 | +0.06(+0.15%) |
Dec 14, 2006 | 41.70 | 41.97 | 41.66 | 41.74 | 784,506 | +0.04(+0.10%) |
Dec 13, 2006 | 42.08 | 42.25 | 41.38 | 41.70 | 850,753 | -0.55(-1.30%) |
Dec 12, 2006 | 42.25 | 42.32 | 41.93 | 42.25 | 466,264 | +0.17(+0.41%) |
Dec 11, 2006 | 42.22 | 42.22 | 41.83 | 42.07 | 451,082 | +0.11(+0.27%) |
Dec 08, 2006 | 41.53 | 42.25 | 41.53 | 41.96 | 711,472 | +0.33(+0.79%) |
Dec 07, 2006 | 41.99 | 41.99 | 41.43 | 41.63 | 470,864 | -0.36(-0.85%) |
Dec 06, 2006 | 42.18 | 42.32 | 41.73 | 41.99 | 586,453 | -0.04(-0.10%) |
Dec 05, 2006 | 41.82 | 42.39 | 41.67 | 42.03 | 978,188 | +0.63(+1.51%) |
Dec 04, 2006 | 41.20 | 42.54 | 40.86 | 41.40 | 822,575 | +0.73(+1.80%) |
Dec 01, 2006 | 40.69 | 41.20 | 40.39 | 40.67 | 703,536 | -0.01(-0.02%) |
Nov 30, 2006 | 40.52 | 40.91 | 40.46 | 40.68 | 942,074 | +0.18(+0.45%) |
Nov 29, 2006 | 40.18 | 40.72 | 40.15 | 40.50 | 860,415 | +0.54(+1.35%) |
Nov 28, 2006 | 40.01 | 40.09 | 39.56 | 39.96 | 451,657 | -0.14(-0.35%) |
Nov 27, 2006 | 40.19 | 40.19 | 39.82 | 40.10 | 792,672 | -0.05(-0.13%) |
Nov 24, 2006 | 40.00 | 40.19 | 39.74 | 40.15 | 188,161 | +0.15(+0.37%) |
Nov 22, 2006 | 40.09 | 40.39 | 39.92 | 40.00 | 914,356 | -0.05(-0.13%) |
Nov 21, 2006 | 39.47 | 40.06 | 39.47 | 40.06 | 768,059 | +0.58(+1.48%) |
Nov 20, 2006 | 39.31 | 40.04 | 39.25 | 39.47 | 929,768 | +0.26(+0.67%) |
Nov 17, 2006 | 39.12 | 39.26 | 38.95 | 39.21 | 658,451 | +0.08(+0.20%) |
Nov 16, 2006 | 39.35 | 39.40 | 39.09 | 39.13 | 650,515 | -0.07(-0.18%) |
Nov 15, 2006 | 39.31 | 39.45 | 39.10 | 39.20 | 579,207 | -0.10(-0.27%) |
Nov 14, 2006 | 39.37 | 39.38 | 38.98 | 39.31 | 823,035 | +0.17(+0.42%) |
Nov 13, 2006 | 38.87 | 39.26 | 38.83 | 39.14 | 1,209,365 | +0.38(+0.99%) |
Nov 10, 2006 | 38.69 | 39.08 | 38.47 | 38.76 | 5,684,651 | -0.37(-0.93%) |
Nov 09, 2006 | 38.62 | 39.28 | 38.53 | 39.13 | 1,124,600 | +0.35(+0.90%) |
Nov 08, 2006 | 38.47 | 38.84 | 38.34 | 38.78 | 565,520 | +0.13(+0.34%) |
Nov 07, 2006 | 38.81 | 39.11 | 38.65 | 38.65 | 522,735 | -0.08(-0.20%) |
Nov 06, 2006 | 38.87 | 39.12 | 38.46 | 38.73 | 918,266 | -0.25(-0.65%) |
Nov 03, 2006 | 39.47 | 39.63 | 38.56 | 38.98 | 617,506 | -0.48(-1.21%) |
Nov 02, 2006 | 40.25 | 40.25 | 39.00 | 39.46 | 508,014 | -0.79(-1.97%) |
Nov 01, 2006 | 40.33 | 40.53 | 40.17 | 40.25 | 414,048 | -0.03(-0.09%) |
Oct 31, 2006 | 40.33 | 40.56 | 39.87 | 40.28 | 335,379 | +0.14(+0.35%) |
Oct 30, 2006 | 39.76 | 40.15 | 39.73 | 40.14 | 385,064 | +0.60(+1.52%) |
Oct 27, 2006 | 39.89 | 39.89 | 39.33 | 39.54 | 338,024 | -0.34(-0.85%) |
Oct 26, 2006 | 38.64 | 39.90 | 38.59 | 39.88 | 857,309 | +1.68(+4.39%) |
Oct 25, 2006 | 38.21 | 38.29 | 38.05 | 38.20 | 375,518 | +0.08(+0.21%) |
Oct 24, 2006 | 37.92 | 38.19 | 37.88 | 38.13 | 452,002 | -0.01(-0.02%) |
Oct 23, 2006 | 38.00 | 38.17 | 37.86 | 38.13 | 510,199 | +0.22(+0.57%) |
Oct 20, 2006 | 37.87 | 38.05 | 37.53 | 37.92 | 310,306 | +0.06(+0.16%) |
Oct 19, 2006 | 38.20 | 38.23 | 37.76 | 37.86 | 404,847 | -0.34(-0.89%) |
Oct 18, 2006 | 38.08 | 38.25 | 38.00 | 38.20 | 203,918 | +0.10(+0.25%) |
Oct 17, 2006 | 37.95 | 38.20 | 37.90 | 38.10 | 386,789 | -0.03(-0.07%) |
Oct 16, 2006 | 38.33 | 38.33 | 38.08 | 38.13 | 411,862 | -0.05(-0.14%) |
Oct 13, 2006 | 38.06 | 38.34 | 37.93 | 38.18 | 369,422 | +0.25(+0.66%) |
Oct 12, 2006 | 37.41 | 37.99 | 37.39 | 37.93 | 401,166 | -0.18(-0.48%) |
Oct 11, 2006 | 38.03 | 38.24 | 37.98 | 38.11 | 408,527 | +0.04(+0.11%) |
Oct 10, 2006 | 38.00 | 38.26 | 37.84 | 38.07 | 574,721 | +0.10(+0.27%) |
Oct 09, 2006 | 37.69 | 38.03 | 37.58 | 37.96 | 416,808 | +0.27(+0.72%) |
Oct 06, 2006 | 37.40 | 37.86 | 37.19 | 37.69 | 672,713 | +0.30(+0.81%) |
Oct 05, 2006 | 37.11 | 37.43 | 36.98 | 37.39 | 844,198 | +0.38(+1.03%) |
Oct 04, 2006 | 37.00 | 37.13 | 36.81 | 37.00 | 430,840 | +0.01(+0.02%) |
Oct 03, 2006 | 36.80 | 37.05 | 36.75 | 37.00 | 500,538 | +0.31(+0.85%) |
Oct 02, 2006 | 36.33 | 36.79 | 36.20 | 36.68 | 545,278 | +0.43(+1.17%) |
Sep 29, 2006 | 36.32 | 36.35 | 36.16 | 36.26 | 382,649 | -0.16(-0.43%) |
Sep 28, 2006 | 36.70 | 36.70 | 36.17 | 36.41 | 710,092 | -0.28(-0.76%) |
Sep 27, 2006 | 36.64 | 36.76 | 36.49 | 36.69 | 532,741 | +0.05(+0.14%) |
Sep 26, 2006 | 36.27 | 36.65 | 35.69 | 36.64 | 1,255,371 | +0.38(+1.05%) |
Sep 25, 2006 | 36.71 | 36.71 | 36.22 | 36.26 | 365,742 | -0.56(-1.51%) |
Sep 22, 2006 | 36.52 | 36.81 | 36.29 | 36.81 | 234,167 | +0.34(+0.93%) |
Sep 21, 2006 | 36.47 | 36.59 | 36.36 | 36.47 | 397,141 | +0.04(+0.12%) |
Sep 20, 2006 | 36.34 | 36.53 | 36.18 | 36.43 | 480,065 | +0.21(+0.58%) |
Sep 19, 2006 | 36.53 | 36.54 | 36.07 | 36.22 | 437,970 | -0.32(-0.88%) |
Sep 18, 2006 | 36.51 | 36.83 | 36.47 | 36.54 | 387,020 | -0.28(-0.76%) |
Sep 15, 2006 | 36.37 | 37.03 | 36.34 | 36.82 | 377,703 | +0.43(+1.17%) |
Sep 14, 2006 | 35.92 | 36.60 | 35.76 | 36.40 | 423,594 | +0.48(+1.33%) |
Sep 13, 2006 | 36.08 | 36.19 | 35.72 | 35.92 | 524,576 | -0.51(-1.41%) |
Sep 12, 2006 | 35.87 | 36.59 | 35.33 | 36.43 | 606,580 | +0.13(+0.36%) |
Sep 11, 2006 | 36.43 | 36.43 | 36.02 | 36.30 | 208,864 | -0.15(-0.41%) |
Sep 08, 2006 | 36.27 | 36.45 | 35.73 | 36.45 | 173,900 | +0.11(+0.31%) |
Sep 07, 2006 | 36.41 | 36.42 | 36.18 | 36.33 | 228,761 | -0.08(-0.22%) |
Sep 06, 2006 | 36.34 | 36.52 | 36.17 | 36.41 | 221,400 | +0.07(+0.19%) |
Sep 05, 2006 | 36.32 | 36.39 | 36.09 | 36.34 | 292,939 | +0.20(+0.55%) |
Sep 01, 2006 | 36.43 | 36.43 | 36.00 | 36.14 | 219,905 | -0.30(-0.83%) |
Aug 31, 2006 | 36.52 | 36.52 | 36.13 | 36.45 | 266,831 | -0.08(-0.21%) |
Aug 30, 2006 | 36.33 | 36.53 | 36.19 | 36.53 | 152,737 | +0.07(+0.19%) |
Aug 29, 2006 | 36.17 | 36.49 | 35.91 | 36.46 | 258,895 | +0.26(+0.72%) |
Aug 28, 2006 | 36.20 | 36.29 | 36.05 | 36.20 | 164,239 | +0.05(+0.14%) |
Aug 25, 2006 | 36.28 | 36.28 | 36.00 | 36.14 | 153,772 | -0.03(-0.07%) |
Aug 24, 2006 | 35.95 | 36.17 | 35.75 | 36.17 | 133,530 | +0.23(+0.63%) |
Aug 23, 2006 | 35.91 | 36.06 | 35.82 | 35.94 | 234,857 | -0.03(-0.07%) |
Aug 22, 2006 | 35.63 | 36.00 | 35.52 | 35.97 | 325,717 | +0.37(+1.03%) |
Aug 21, 2006 | 35.59 | 35.65 | 35.35 | 35.60 | 121,569 | +0.02(+0.05%) |
Aug 18, 2006 | 35.43 | 35.61 | 34.87 | 35.59 | 304,670 | +0.11(+0.32%) |
Aug 17, 2006 | 35.50 | 35.64 | 35.46 | 35.47 | 262,805 | -0.01(-0.02%) |
Aug 16, 2006 | 35.73 | 35.81 | 35.43 | 35.48 | 302,600 | -0.29(-0.80%) |
Aug 15, 2006 | 35.56 | 35.77 | 35.52 | 35.77 | 236,122 | +0.39(+1.11%) |
Aug 14, 2006 | 35.60 | 35.76 | 35.34 | 35.38 | 270,281 | +0.01(+0.02%) |
Aug 11, 2006 | 35.73 | 35.73 | 35.24 | 35.37 | 192,417 | -0.33(-0.93%) |
Aug 10, 2006 | 35.22 | 35.74 | 35.16 | 35.70 | 513,534 | +0.48(+1.36%) |
Aug 09, 2006 | 35.21 | 35.47 | 34.95 | 35.22 | 614,171 | +0.10(+0.27%) |
Aug 08, 2006 | 34.77 | 35.13 | 34.66 | 35.13 | 954,035 | +0.36(+1.03%) |
Aug 07, 2006 | 35.40 | 35.56 | 34.70 | 34.77 | 584,152 | -0.79(-2.22%) |
Aug 04, 2006 | 35.00 | 35.65 | 35.00 | 35.56 | 398,061 | +0.67(+1.92%) |
Aug 03, 2006 | 34.68 | 34.97 | 34.39 | 34.89 | 266,946 | +0.21(+0.60%) |
Aug 02, 2006 | 34.91 | 34.91 | 34.67 | 34.68 | 298,344 | -0.14(-0.40%) |
Aug 01, 2006 | 34.78 | 34.92 | 34.35 | 34.82 | 488,231 | +0.25(+0.73%) |
Jul 31, 2006 | 34.49 | 34.57 | 34.29 | 34.57 | 443,836 | +0.08(+0.23%) |
Jul 28, 2006 | 33.99 | 34.74 | 33.87 | 34.49 | 312,031 | +0.77(+2.27%) |
Jul 27, 2006 | 34.33 | 34.52 | 33.73 | 33.73 | 400,361 | -0.10(-0.28%) |
Jul 26, 2006 | 34.11 | 34.14 | 33.74 | 33.82 | 429,689 | +0.02(+0.05%) |
Jul 25, 2006 | 33.53 | 33.95 | 33.51 | 33.80 | 391,735 | +0.19(+0.57%) |
Jul 24, 2006 | 33.42 | 33.72 | 33.28 | 33.61 | 349,410 | +0.36(+1.07%) |
Jul 21, 2006 | 34.11 | 34.11 | 33.21 | 33.26 | 636,139 | -0.84(-2.47%) |
Jul 20, 2006 | 34.06 | 34.43 | 33.74 | 34.10 | 330,203 | -0.02(-0.05%) |
Jul 19, 2006 | 33.77 | 34.20 | 33.76 | 34.12 | 397,486 | +0.30(+0.87%) |
Jul 18, 2006 | 33.47 | 33.92 | 33.27 | 33.82 | 365,397 | +0.34(+1.01%) |
Jul 17, 2006 | 33.13 | 33.59 | 32.92 | 33.48 | 299,954 | +0.36(+1.08%) |
Jul 14, 2006 | 33.30 | 33.52 | 32.92 | 33.13 | 371,953 | -0.18(-0.55%) |
Jul 13, 2006 | 33.04 | 33.54 | 32.98 | 33.31 | 614,861 | -0.58(-1.72%) |
Jul 12, 2006 | 34.18 | 34.27 | 33.89 | 33.89 | 563,335 | -0.26(-0.76%) |
Jul 11, 2006 | 34.13 | 34.24 | 33.82 | 34.15 | 292,939 | +0.11(+0.33%) |
Jul 10, 2006 | 33.65 | 34.07 | 33.60 | 34.04 | 452,002 | +0.61(+1.82%) |
Jul 07, 2006 | 33.63 | 33.81 | 33.35 | 33.43 | 153,312 | -0.20(-0.59%) |
Jul 06, 2006 | 33.42 | 33.64 | 33.30 | 33.63 | 276,262 | +0.20(+0.60%) |
Jul 05, 2006 | 33.28 | 33.67 | 32.95 | 33.43 | 383,454 | +0.14(+0.42%) |
Jul 03, 2006 | 32.95 | 33.40 | 32.83 | 33.29 | 234,857 | +0.47(+1.43%) |
Jun 30, 2006 | 33.01 | 33.11 | 32.73 | 32.82 | 576,447 | -0.24(-0.74%) |
Jun 29, 2006 | 32.80 | 33.18 | 32.75 | 33.07 | 386,674 | +0.34(+1.04%) |
Jun 28, 2006 | 32.87 | 32.90 | 32.69 | 32.73 | 191,612 | +0.04(+0.13%) |
Jun 27, 2006 | 33.07 | 33.13 | 32.68 | 32.68 | 271,316 | -0.34(-1.03%) |
Jun 26, 2006 | 32.62 | 33.09 | 32.62 | 33.02 | 357,346 | +0.57(+1.74%) |
Jun 23, 2006 | 32.57 | 32.69 | 32.35 | 32.46 | 321,462 | -0.05(-0.16%) |
Jun 22, 2006 | 32.47 | 32.69 | 32.17 | 32.51 | 520,550 | +0.03(+0.11%) |
Jun 21, 2006 | 32.06 | 32.55 | 31.87 | 32.47 | 467,299 | +0.56(+1.74%) |
Jun 20, 2006 | 32.20 | 32.29 | 31.87 | 31.92 | 328,133 | -0.24(-0.76%) |
Jun 19, 2006 | 32.21 | 32.39 | 32.00 | 32.16 | 274,076 | +0.17(+0.52%) |
Jun 16, 2006 | 32.50 | 32.60 | 31.82 | 32.00 | 536,537 | -0.37(-1.13%) |
Jun 15, 2006 | 32.15 | 32.64 | 32.03 | 32.36 | 405,767 | +0.41(+1.28%) |
Jun 14, 2006 | 32.08 | 32.14 | 31.74 | 31.95 | 459,823 | -0.19(-0.60%) |
Jun 13, 2006 | 32.94 | 32.96 | 32.14 | 32.14 | 495,592 | -0.76(-2.30%) |
Jun 12, 2006 | 33.44 | 33.44 | 32.75 | 32.90 | 413,933 | -0.51(-1.54%) |
Jun 09, 2006 | 33.37 | 33.61 | 33.32 | 33.41 | 267,291 | +0.02(+0.05%) |
Jun 08, 2006 | 33.47 | 33.87 | 32.94 | 33.40 | 703,076 | -0.15(-0.44%) |
Jun 07, 2006 | 33.19 | 33.69 | 33.17 | 33.54 | 556,549 | +0.32(+0.97%) |
Jun 06, 2006 | 34.06 | 34.14 | 33.07 | 33.22 | 597,609 | -0.83(-2.45%) |
Jun 05, 2006 | 33.95 | 34.63 | 33.81 | 34.06 | 483,516 | +0.10(+0.31%) |
Jun 02, 2006 | 33.80 | 34.02 | 33.47 | 33.95 | 313,066 | +0.37(+1.11%) |
Jun 01, 2006 | 33.27 | 33.59 | 33.26 | 33.58 | 366,202 | +0.47(+1.42%) |
May 31, 2006 | 33.70 | 33.74 | 32.65 | 33.11 | 701,121 | -0.45(-1.35%) |
May 30, 2006 | 33.66 | 33.74 | 33.30 | 33.56 | 346,075 | -0.09(-0.26%) |
May 26, 2006 | 33.69 | 33.82 | 33.44 | 33.65 | 205,298 | +0.03(+0.08%) |
May 25, 2006 | 32.64 | 33.62 | 32.64 | 33.62 | 501,228 | +1.09(+3.34%) |
May 24, 2006 | 32.23 | 32.78 | 32.04 | 32.54 | 520,320 | -0.04(-0.13%) |
May 23, 2006 | 32.65 | 32.71 | 32.45 | 32.58 | 560,460 | +0.15(+0.46%) |
May 22, 2006 | 32.37 | 32.58 | 32.24 | 32.43 | 429,114 | +0.06(+0.19%) |
May 19, 2006 | 32.82 | 32.82 | 32.12 | 32.37 | 748,277 | -0.30(-0.93%) |
May 18, 2006 | 32.62 | 33.11 | 32.52 | 32.67 | 673,748 | +0.07(+0.21%) |
May 17, 2006 | 32.74 | 32.74 | 32.43 | 32.60 | 924,592 | -0.13(-0.40%) |
May 16, 2006 | 32.60 | 32.91 | 32.39 | 32.74 | 526,876 | +0.37(+1.13%) |
May 15, 2006 | 32.17 | 32.70 | 31.98 | 32.37 | 566,785 | +0.23(+0.73%) |
May 12, 2006 | 32.87 | 32.87 | 32.14 | 32.14 | 458,443 | -0.73(-2.22%) |
May 11, 2006 | 33.56 | 33.73 | 32.86 | 32.87 | 561,035 | -0.70(-2.10%) |
May 10, 2006 | 33.69 | 33.90 | 33.40 | 33.57 | 335,494 | -0.09(-0.26%) |
May 09, 2006 | 33.77 | 33.87 | 33.48 | 33.66 | 357,001 | -0.17(-0.49%) |
May 08, 2006 | 33.47 | 33.89 | 33.47 | 33.82 | 288,338 | +0.36(+1.07%) |
May 05, 2006 | 33.34 | 33.47 | 33.27 | 33.47 | 260,850 | +0.22(+0.65%) |
May 04, 2006 | 33.02 | 33.43 | 32.88 | 33.25 | 339,634 | +0.37(+1.14%) |
May 03, 2006 | 32.60 | 32.89 | 32.56 | 32.87 | 371,723 | +0.22(+0.67%) |
May 02, 2006 | 32.86 | 32.86 | 32.35 | 32.66 | 410,482 | -0.02(-0.05%) |