Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.77 | 42.89 | 41.88 | 41.88 | 3,169,199 | -0.84(-1.97%) |
Apr 27, 2007 | 42.52 | 42.80 | 41.71 | 42.72 | 8,335,692 | +0.04(+0.09%) |
Apr 26, 2007 | 43.42 | 43.67 | 42.64 | 42.68 | 4,134,440 | -0.08(-0.18%) |
Apr 25, 2007 | 43.15 | 43.26 | 42.52 | 42.76 | 3,072,305 | +0.11(+0.27%) |
Apr 24, 2007 | 42.73 | 42.91 | 42.43 | 42.64 | 3,333,974 | -0.15(-0.35%) |
Apr 23, 2007 | 43.17 | 43.37 | 42.64 | 42.80 | 1,829,317 | -0.40(-0.93%) |
Apr 20, 2007 | 43.18 | 43.58 | 42.98 | 43.20 | 2,397,587 | +0.39(+0.92%) |
Apr 19, 2007 | 42.19 | 42.83 | 41.74 | 42.80 | 3,456,813 | +0.02(+0.05%) |
Apr 18, 2007 | 42.83 | 42.85 | 42.52 | 42.78 | 2,599,820 | -0.22(-0.51%) |
Apr 17, 2007 | 43.31 | 43.45 | 42.46 | 43.00 | 3,444,579 | +0.02(+0.04%) |
Apr 16, 2007 | 43.50 | 43.63 | 42.87 | 42.99 | 3,234,148 | -0.08(-0.18%) |
Apr 13, 2007 | 43.14 | 43.23 | 42.76 | 43.06 | 2,202,694 | +0.11(+0.26%) |
Apr 12, 2007 | 42.42 | 42.99 | 41.87 | 42.95 | 2,611,183 | +0.60(+1.41%) |
Apr 11, 2007 | 43.12 | 43.12 | 42.28 | 42.35 | 2,684,388 | -0.48(-1.13%) |
Apr 10, 2007 | 42.75 | 43.40 | 42.64 | 42.83 | 2,005,808 | -0.23(-0.54%) |
Apr 09, 2007 | 42.98 | 43.10 | 42.69 | 43.07 | 2,035,047 | +0.54(+1.26%) |
Apr 05, 2007 | 42.55 | 42.79 | 42.31 | 42.53 | 1,533,992 | -0.03(-0.07%) |
Apr 04, 2007 | 42.33 | 42.61 | 41.95 | 42.56 | 2,739,569 | -0.05(-0.11%) |
Apr 03, 2007 | 42.38 | 42.86 | 42.38 | 42.61 | 4,930,326 | +0.50(+1.19%) |
Apr 02, 2007 | 41.42 | 42.33 | 41.14 | 42.11 | 6,859,032 | +0.97(+2.35%) |
Mar 30, 2007 | 41.50 | 41.50 | 40.70 | 41.14 | 2,848,435 | -0.14(-0.35%) |
Mar 29, 2007 | 40.75 | 41.28 | 40.43 | 41.28 | 3,534,123 | +1.06(+2.63%) |
Mar 28, 2007 | 39.94 | 40.29 | 39.69 | 40.22 | 1,868,566 | -0.26(-0.65%) |
Mar 27, 2007 | 40.37 | 40.49 | 39.92 | 40.49 | 3,034,026 | -0.17(-0.41%) |
Mar 26, 2007 | 41.12 | 41.12 | 40.28 | 40.65 | 3,824,501 | -0.11(-0.28%) |
Mar 23, 2007 | 40.87 | 41.22 | 40.72 | 40.77 | 1,588,037 | -0.06(-0.15%) |
Mar 22, 2007 | 41.21 | 41.21 | 40.59 | 40.83 | 3,316,518 | +0.11(+0.28%) |
Mar 21, 2007 | 39.49 | 40.79 | 39.18 | 40.71 | 6,143,226 | +1.55(+3.96%) |
Mar 20, 2007 | 38.85 | 39.19 | 38.61 | 39.16 | 2,203,456 | +0.29(+0.74%) |
Mar 19, 2007 | 38.41 | 38.88 | 38.29 | 38.88 | 1,954,655 | +1.00(+2.64%) |
Mar 16, 2007 | 38.16 | 38.60 | 37.77 | 37.88 | 3,370,846 | -0.50(-1.30%) |
Mar 15, 2007 | 38.19 | 38.67 | 38.02 | 38.38 | 3,299,756 | +0.16(+0.42%) |
Mar 14, 2007 | 37.84 | 38.25 | 37.08 | 38.22 | 9,176,076 | +0.68(+1.81%) |
Mar 13, 2007 | 38.97 | 38.91 | 37.51 | 37.54 | 5,023,764 | -1.43(-3.67%) |
Mar 12, 2007 | 38.75 | 39.20 | 38.42 | 38.97 | 4,691,700 | +0.14(+0.37%) |
Mar 09, 2007 | 38.57 | 39.16 | 37.90 | 38.82 | 4,513,446 | +0.43(+1.12%) |
Mar 08, 2007 | 37.84 | 38.64 | 37.06 | 38.39 | 3,340,587 | +1.17(+3.13%) |
Mar 07, 2007 | 37.67 | 37.91 | 37.04 | 37.23 | 4,899,025 | -0.58(-1.52%) |
Mar 06, 2007 | 36.96 | 37.84 | 36.86 | 37.80 | 9,237,388 | +1.52(+4.19%) |
Mar 05, 2007 | 36.18 | 37.46 | 35.80 | 36.28 | 6,763,628 | -0.92(-2.46%) |
Mar 02, 2007 | 37.74 | 38.19 | 37.18 | 37.20 | 5,465,105 | -0.76(-1.99%) |
Mar 01, 2007 | 36.61 | 38.10 | 35.34 | 37.95 | 6,618,948 | -0.23(-0.59%) |
Feb 28, 2007 | 37.85 | 38.67 | 37.32 | 38.18 | 7,884,557 | +1.02(+2.75%) |
Feb 27, 2007 | 39.32 | 39.58 | 36.29 | 37.16 | 13,721,764 | -3.35(-8.28%) |
Feb 26, 2007 | 41.22 | 41.60 | 40.34 | 40.51 | 5,010,731 | -0.96(-2.32%) |
Feb 23, 2007 | 41.62 | 41.65 | 40.92 | 41.47 | 5,474,091 | -0.18(-0.44%) |
Feb 22, 2007 | 42.15 | 42.34 | 41.36 | 41.65 | 5,363,227 | -0.11(-0.25%) |
Feb 21, 2007 | 41.58 | 41.81 | 41.18 | 41.76 | 3,010,637 | +0.21(+0.51%) |
Feb 20, 2007 | 41.76 | 41.92 | 41.36 | 41.55 | 2,374,127 | -0.11(-0.27%) |
Feb 16, 2007 | 41.59 | 41.89 | 41.15 | 41.66 | 1,977,184 | +0.00(+0.00%) |
Feb 15, 2007 | 41.81 | 41.99 | 41.40 | 41.66 | 3,101,152 | -0.25(-0.60%) |
Feb 14, 2007 | 41.37 | 42.02 | 41.18 | 41.91 | 4,880,876 | +0.76(+1.86%) |
Feb 13, 2007 | 40.67 | 41.17 | 40.46 | 41.15 | 3,558,969 | +0.74(+1.84%) |
Feb 12, 2007 | 40.41 | 40.63 | 39.59 | 40.40 | 4,111,871 | -0.01(-0.02%) |
Feb 09, 2007 | 41.20 | 41.34 | 40.18 | 40.41 | 4,026,648 | -0.76(-1.84%) |
Feb 08, 2007 | 40.96 | 41.29 | 40.45 | 41.17 | 3,970,754 | +0.30(+0.74%) |
Feb 07, 2007 | 40.80 | 41.15 | 40.51 | 40.87 | 3,419,341 | +0.09(+0.22%) |
Feb 06, 2007 | 40.50 | 40.94 | 40.50 | 40.78 | 2,224,943 | +0.25(+0.62%) |
Feb 05, 2007 | 40.59 | 40.82 | 40.33 | 40.53 | 1,488,405 | +0.08(+0.21%) |
Feb 02, 2007 | 40.58 | 40.63 | 40.12 | 40.44 | 3,371,243 | +0.09(+0.23%) |
Feb 01, 2007 | 40.17 | 40.50 | 39.84 | 40.35 | 4,359,108 | +0.77(+1.95%) |
Jan 31, 2007 | 39.00 | 39.72 | 38.66 | 39.58 | 5,246,945 | +0.61(+1.55%) |
Jan 30, 2007 | 38.23 | 38.98 | 38.10 | 38.97 | 3,336,887 | +0.76(+1.98%) |
Jan 29, 2007 | 38.62 | 38.78 | 37.99 | 38.22 | 6,149,317 | -0.39(-1.00%) |
Jan 26, 2007 | 38.54 | 38.90 | 37.99 | 38.60 | 4,686,811 | +0.17(+0.43%) |
Jan 25, 2007 | 39.59 | 39.84 | 38.36 | 38.44 | 8,112,099 | -1.24(-3.13%) |
Jan 24, 2007 | 39.18 | 39.73 | 39.09 | 39.68 | 3,983,968 | +0.72(+1.85%) |
Jan 23, 2007 | 38.24 | 38.97 | 38.13 | 38.96 | 4,236,220 | +0.71(+1.86%) |
Jan 22, 2007 | 75678 | 38.56 | 37.88 | 38.25 | 3,128,505 | +0.03(+0.08%) |
Jan 19, 2007 | 37.66 | 38.36 | 37.33 | 38.22 | 4,016,341 | +0.48(+1.28%) |
Jan 18, 2007 | 38.64 | 38.93 | 37.73 | 37.73 | 4,815,249 | -0.64(-1.66%) |
Jan 17, 2007 | 38.30 | 38.64 | 37.23 | 38.37 | 2,470,853 | +0.08(+0.20%) |
Jan 16, 2007 | 38.25 | 38.37 | 37.89 | 38.29 | 2,699,187 | +0.19(+0.50%) |
Jan 12, 2007 | 38.14 | 38.16 | 37.61 | 38.10 | 4,164,865 | +0.19(+0.50%) |
Jan 11, 2007 | 37.53 | 38.10 | 37.22 | 37.91 | 3,917,899 | +0.45(+1.21%) |
Jan 10, 2007 | 36.40 | 37.53 | 36.21 | 37.46 | 6,014,008 | +0.38(+1.02%) |
Jan 09, 2007 | 38.20 | 38.32 | 36.83 | 37.08 | 5,799,811 | -1.04(-2.74%) |
Jan 08, 2007 | 37.95 | 38.17 | 37.70 | 38.13 | 2,021,450 | +0.25(+0.66%) |
Jan 05, 2007 | 38.96 | 38.96 | 37.76 | 37.88 | 3,584,117 | -0.91(-2.34%) |
Jan 04, 2007 | 38.97 | 39.16 | 38.48 | 38.79 | 2,496,355 | -0.34(-0.87%) |
Jan 03, 2007 | 75678 | 39.44 | 38.46 | 39.13 | 3,268,835 | +0.34(+0.88%) |
Dec 29, 2006 | 38.56 | 38.79 | 38.41 | 38.79 | 1,403,308 | +0.38(+0.99%) |
Dec 28, 2006 | 38.41 | 38.52 | 38.14 | 38.41 | 783,051 | +0.23(+0.59%) |
Dec 27, 2006 | 37.70 | 38.18 | 37.58 | 38.18 | 829,960 | +0.64(+1.71%) |
Dec 26, 2006 | 37.32 | 37.58 | 37.00 | 37.54 | 871,980 | +0.35(+0.94%) |
Dec 22, 2006 | 37.73 | 37.73 | 36.98 | 37.19 | 2,589,777 | -0.27(-0.73%) |
Dec 21, 2006 | 37.27 | 37.51 | 37.09 | 37.46 | 2,916,555 | +0.02(+0.06%) |
Dec 20, 2006 | 37.63 | 37.92 | 37.30 | 37.44 | 1,705,904 | -0.54(-1.41%) |
Dec 19, 2006 | 38.44 | 38.44 | 37.42 | 37.98 | 3,026,494 | -0.33(-0.87%) |
Dec 18, 2006 | 38.38 | 38.77 | 34.06 | 38.31 | 1,776,995 | -0.20(-0.51%) |
Dec 15, 2006 | 38.44 | 38.88 | 38.41 | 38.51 | 2,664,964 | +0.06(+0.16%) |
Dec 14, 2006 | 38.33 | 38.57 | 38.09 | 38.44 | 2,073,249 | +0.54(+1.42%) |
Dec 13, 2006 | 38.35 | 38.47 | 37.83 | 37.91 | 2,231,550 | +0.18(+0.48%) |
Dec 12, 2006 | 38.30 | 38.36 | 37.69 | 37.73 | 2,498,073 | -0.49(-1.29%) |
Dec 11, 2006 | 38.45 | 38.45 | 38.06 | 38.22 | 1,713,965 | -0.05(-0.14%) |
Dec 08, 2006 | 38.01 | 38.29 | 37.78 | 38.27 | 3,270,950 | +0.34(+0.90%) |
Dec 07, 2006 | 38.29 | 38.42 | 37.79 | 37.93 | 5,760,566 | -0.02(-0.06%) |
Dec 06, 2006 | 37.26 | 38.10 | 37.26 | 37.95 | 2,298,809 | -0.09(-0.24%) |
Dec 05, 2006 | 37.56 | 38.16 | 37.39 | 38.04 | 2,847,314 | +0.63(+1.68%) |
Dec 04, 2006 | 36.56 | 37.42 | 35.92 | 37.42 | 2,660,471 | +1.28(+3.54%) |
Dec 01, 2006 | 36.12 | 36.95 | 35.96 | 36.14 | 2,783,492 | -0.38(-1.04%) |
Nov 30, 2006 | 36.51 | 36.78 | 36.18 | 36.51 | 1,484,176 | +0.00(+0.00%) |
Nov 29, 2006 | 36.01 | 36.51 | 35.54 | 36.51 | 3,314,423 | +0.91(+2.55%) |
Nov 28, 2006 | 35.40 | 35.64 | 35.08 | 35.61 | 3,680,182 | +0.04(+0.11%) |
Nov 27, 2006 | 36.53 | 36.55 | 35.34 | 35.57 | 3,417,887 | -0.95(-2.61%) |
Nov 24, 2006 | 36.19 | 36.64 | 36.10 | 36.52 | 779,879 | -0.11(-0.29%) |
Nov 22, 2006 | 36.51 | 36.78 | 36.40 | 36.63 | 1,477,173 | +0.11(+0.31%) |
Nov 21, 2006 | 36.92 | 36.92 | 35.97 | 36.51 | 2,177,241 | +0.26(+0.73%) |
Nov 20, 2006 | 35.89 | 36.56 | 35.80 | 36.25 | 2,147,510 | +0.23(+0.63%) |
Nov 17, 2006 | 35.83 | 36.06 | 35.66 | 36.02 | 1,835,664 | -0.08(-0.21%) |
Nov 16, 2006 | 36.86 | 36.86 | 36.10 | 36.10 | 1,483,383 | -0.37(-1.02%) |
Nov 15, 2006 | 36.14 | 36.50 | 36.03 | 36.47 | 1,743,564 | +0.14(+0.40%) |
Nov 14, 2006 | 36.25 | 36.67 | 36.05 | 36.33 | 3,471,403 | +0.28(+0.78%) |
Nov 13, 2006 | 35.59 | 36.09 | 35.46 | 36.05 | 1,806,329 | +0.41(+1.15%) |
Nov 10, 2006 | 35.71 | 35.74 | 35.30 | 35.64 | 1,890,369 | -0.03(-0.08%) |
Nov 09, 2006 | 36.14 | 36.14 | 35.36 | 35.67 | 2,727,201 | -0.17(-0.46%) |
Nov 08, 2006 | 35.87 | 35.87 | 35.19 | 35.83 | 2,888,806 | +0.30(+0.85%) |
Nov 07, 2006 | 75678 | 36.39 | 35.24 | 35.53 | 8,081,442 | -0.26(-0.72%) |
Nov 06, 2006 | 34.95 | 35.92 | 34.87 | 35.79 | 3,098,774 | +0.94(+2.69%) |
Nov 03, 2006 | 34.88 | 34.98 | 34.49 | 34.85 | 2,715,440 | +0.23(+0.68%) |
Nov 02, 2006 | 34.85 | 34.86 | 34.40 | 34.62 | 3,337,679 | -0.42(-1.19%) |
Nov 01, 2006 | 35.16 | 35.66 | 34.86 | 35.03 | 3,865,704 | -0.14(-0.39%) |
Oct 31, 2006 | 34.35 | 35.21 | 33.81 | 35.17 | 5,443,567 | +1.19(+3.50%) |
Oct 30, 2006 | 34.64 | 34.64 | 33.83 | 33.98 | 8,170,504 | -0.89(-2.56%) |
Oct 27, 2006 | 35.72 | 35.87 | 34.67 | 34.87 | 4,746,141 | -1.06(-2.95%) |
Oct 26, 2006 | 36.08 | 36.11 | 35.63 | 35.93 | 2,728,522 | +0.14(+0.38%) |
Oct 25, 2006 | 35.56 | 35.80 | 35.44 | 35.80 | 3,145,550 | +0.29(+0.81%) |
Oct 24, 2006 | 35.19 | 35.53 | 34.91 | 35.51 | 1,292,179 | +0.12(+0.34%) |
Oct 23, 2006 | 35.18 | 35.47 | 35.03 | 35.39 | 3,604,202 | +0.13(+0.37%) |
Oct 20, 2006 | 35.18 | 35.42 | 34.80 | 35.26 | 2,372,277 | +0.01(+0.02%) |
Oct 19, 2006 | 34.92 | 35.27 | 34.73 | 35.25 | 2,065,717 | +0.33(+0.93%) |
Oct 18, 2006 | 34.96 | 35.24 | 34.62 | 34.93 | 5,473,430 | +0.36(+1.03%) |
Oct 17, 2006 | 34.87 | 34.87 | 34.22 | 34.57 | 3,544,079 | -0.39(-1.13%) |
Oct 16, 2006 | 34.99 | 35.25 | 34.81 | 34.96 | 2,974,431 | +0.14(+0.39%) |
Oct 13, 2006 | 34.51 | 34.97 | 34.36 | 34.83 | 3,667,497 | +0.42(+1.23%) |
Oct 12, 2006 | 33.83 | 34.41 | 33.71 | 34.40 | 3,064,550 | +0.82(+2.43%) |
Oct 11, 2006 | 33.53 | 33.81 | 33.31 | 33.59 | 2,259,828 | +0.00(+0.00%) |
Oct 10, 2006 | 33.15 | 33.60 | 33.15 | 33.59 | 1,946,132 | +0.44(+1.32%) |
Oct 09, 2006 | 33.27 | 33.44 | 32.96 | 33.15 | 802,607 | -0.13(-0.39%) |
Oct 06, 2006 | 33.37 | 33.59 | 33.06 | 33.28 | 1,643,535 | -0.23(-0.70%) |
Oct 05, 2006 | 33.04 | 33.52 | 33.04 | 33.51 | 6,993,813 | +0.53(+1.61%) |
Oct 04, 2006 | 31.91 | 33.00 | 31.91 | 32.98 | 3,557,690 | +1.00(+3.12%) |
Oct 03, 2006 | 32.09 | 32.21 | 31.71 | 31.98 | 2,936,904 | -0.25(-0.77%) |
Oct 02, 2006 | 32.90 | 32.90 | 32.14 | 32.23 | 10,784,991 | -0.47(-1.43%) |
Sep 29, 2006 | 32.54 | 32.78 | 32.54 | 32.70 | 1,635,078 | +0.09(+0.28%) |
Sep 28, 2006 | 32.28 | 32.64 | 32.16 | 32.61 | 1,820,336 | +0.35(+1.08%) |
Sep 27, 2006 | 32.17 | 32.69 | 32.08 | 32.26 | 2,604,048 | -0.10(-0.30%) |
Sep 26, 2006 | 32.16 | 32.46 | 31.92 | 32.36 | 3,284,692 | +0.44(+1.37%) |
Sep 25, 2006 | 31.37 | 32.07 | 31.04 | 31.92 | 3,883,675 | +0.37(+1.18%) |
Sep 22, 2006 | 31.60 | 31.67 | 31.04 | 31.55 | 5,655,517 | -0.29(-0.90%) |
Sep 21, 2006 | 32.76 | 32.78 | 31.69 | 31.84 | 9,732,378 | -0.90(-2.75%) |
Sep 20, 2006 | 32.68 | 32.90 | 32.35 | 32.74 | 2,013,786 | +0.48(+1.48%) |
Sep 19, 2006 | 32.78 | 32.81 | 31.87 | 32.26 | 2,887,088 | -0.42(-1.30%) |
Sep 18, 2006 | 32.35 | 32.75 | 32.07 | 32.69 | 3,250,072 | +0.68(+2.13%) |
Sep 15, 2006 | 31.97 | 32.32 | 31.82 | 32.00 | 3,166,032 | +0.30(+0.93%) |
Sep 14, 2006 | 31.99 | 31.99 | 31.48 | 31.71 | 3,372,960 | -0.13(-0.40%) |
Sep 13, 2006 | 31.35 | 31.92 | 31.20 | 31.84 | 2,243,046 | +0.47(+1.50%) |
Sep 12, 2006 | 30.57 | 31.44 | 30.57 | 31.37 | 1,211,972 | +0.96(+3.16%) |
Sep 11, 2006 | 30.33 | 30.74 | 30.04 | 30.41 | 3,549,629 | -0.33(-1.08%) |
Sep 08, 2006 | 30.73 | 30.88 | 30.56 | 30.74 | 1,252,802 | -0.02(-0.05%) |
Sep 07, 2006 | 30.54 | 31.01 | 30.28 | 30.76 | 5,835,753 | -0.16(-0.51%) |
Sep 06, 2006 | 31.60 | 31.67 | 30.90 | 30.91 | 1,450,217 | -1.04(-3.27%) |
Sep 05, 2006 | 31.94 | 32.33 | 31.78 | 31.96 | 1,962,252 | +0.17(+0.52%) |
Sep 01, 2006 | 31.29 | 31.91 | 31.29 | 31.79 | 1,265,091 | +0.48(+1.55%) |
Aug 31, 2006 | 31.90 | 31.93 | 31.26 | 31.31 | 1,038,738 | -0.57(-1.78%) |
Aug 30, 2006 | 31.66 | 32.00 | 31.58 | 31.88 | 1,092,122 | +0.14(+0.45%) |
Aug 29, 2006 | 31.60 | 31.76 | 31.28 | 31.73 | 1,956,703 | +0.15(+0.48%) |
Aug 28, 2006 | 30.90 | 31.58 | 30.75 | 31.58 | 1,213,293 | +0.71(+2.30%) |
Aug 25, 2006 | 30.65 | 31.04 | 30.50 | 30.87 | 2,744,775 | +0.17(+0.57%) |
Aug 24, 2006 | 30.85 | 30.88 | 30.35 | 30.70 | 2,148,303 | -0.09(-0.29%) |
Aug 23, 2006 | 31.15 | 31.49 | 30.66 | 30.79 | 3,571,564 | -0.58(-1.86%) |
Aug 22, 2006 | 31.26 | 31.44 | 31.16 | 31.37 | 1,705,904 | +0.02(+0.07%) |
Aug 21, 2006 | 31.63 | 31.63 | 31.16 | 31.35 | 1,181,183 | -0.27(-0.86%) |
Aug 18, 2006 | 31.66 | 31.74 | 31.16 | 31.62 | 1,713,965 | -0.01(-0.02%) |
Aug 17, 2006 | 31.54 | 31.82 | 31.28 | 31.63 | 1,456,692 | +0.07(+0.22%) |
Aug 16, 2006 | 31.19 | 31.60 | 31.10 | 31.56 | 2,913,119 | +0.51(+1.66%) |
Aug 15, 2006 | 30.68 | 31.07 | 30.68 | 31.04 | 1,241,438 | +0.66(+2.17%) |
Aug 14, 2006 | 30.65 | 30.78 | 30.32 | 30.38 | 2,072,588 | -0.11(-0.37%) |
Aug 11, 2006 | 30.31 | 30.52 | 30.10 | 30.50 | 1,013,632 | +0.26(+0.88%) |
Aug 10, 2006 | 29.92 | 30.29 | 29.84 | 30.23 | 1,903,319 | +0.05(+0.15%) |
Aug 09, 2006 | 30.98 | 31.14 | 30.12 | 30.19 | 1,910,983 | -0.30(-0.97%) |
Aug 08, 2006 | 30.80 | 30.91 | 30.42 | 30.48 | 1,677,098 | -0.29(-0.93%) |
Aug 07, 2006 | 30.73 | 30.85 | 30.31 | 30.77 | 738,256 | +0.07(+0.22%) |
Aug 04, 2006 | 31.07 | 31.19 | 30.47 | 30.70 | 2,149,889 | +0.38(+1.25%) |
Aug 03, 2006 | 29.82 | 30.47 | 29.82 | 30.32 | 1,400,533 | +0.09(+0.30%) |
Aug 02, 2006 | 30.18 | 30.55 | 30.14 | 30.23 | 1,986,169 | +0.34(+1.14%) |
Aug 01, 2006 | 29.84 | 30.03 | 29.55 | 29.89 | 3,467,439 | -0.25(-0.83%) |
Jul 31, 2006 | 30.50 | 30.50 | 29.78 | 30.14 | 2,052,371 | -0.66(-2.14%) |
Jul 28, 2006 | 30.45 | 30.85 | 30.18 | 30.80 | 4,130,377 | +0.56(+1.85%) |
Jul 27, 2006 | 30.23 | 30.57 | 30.10 | 30.24 | 2,108,133 | +0.55(+1.86%) |
Jul 26, 2006 | 29.94 | 29.97 | 29.66 | 29.69 | 1,333,407 | -0.42(-1.38%) |
Jul 25, 2006 | 29.94 | 30.26 | 29.61 | 30.10 | 2,428,304 | +0.14(+0.48%) |
Jul 24, 2006 | 29.40 | 30.01 | 29.32 | 29.96 | 1,875,041 | +1.07(+3.72%) |
Jul 21, 2006 | 29.33 | 29.37 | 28.75 | 28.89 | 1,635,078 | -0.40(-1.37%) |
Jul 20, 2006 | 30.17 | 30.17 | 29.26 | 29.29 | 1,875,438 | -0.64(-2.12%) |
Jul 19, 2006 | 28.46 | 29.96 | 28.46 | 29.92 | 4,354,616 | +1.63(+5.78%) |
Jul 18, 2006 | 27.54 | 28.32 | 27.51 | 28.29 | 1,455,502 | +0.95(+3.49%) |
Jul 17, 2006 | 27.17 | 27.55 | 27.13 | 27.34 | 1,232,849 | +0.20(+0.73%) |
Jul 14, 2006 | 27.81 | 27.84 | 27.03 | 27.14 | 1,563,988 | -0.52(-1.89%) |
Jul 13, 2006 | 28.55 | 28.55 | 27.55 | 27.66 | 4,828,463 | -0.99(-3.46%) |
Jul 12, 2006 | 29.07 | 29.14 | 28.53 | 28.65 | 1,028,960 | -0.43(-1.48%) |
Jul 11, 2006 | 28.84 | 29.20 | 28.55 | 29.08 | 1,432,642 | -0.08(-0.29%) |
Jul 10, 2006 | 29.61 | 29.73 | 29.00 | 29.17 | 1,347,149 | -0.24(-0.82%) |
Jul 07, 2006 | 29.78 | 29.83 | 29.36 | 29.41 | 1,626,489 | -0.40(-1.35%) |
Jul 06, 2006 | 29.14 | 30.08 | 29.14 | 29.81 | 4,571,587 | +1.05(+3.66%) |
Jul 05, 2006 | 29.63 | 29.63 | 28.28 | 28.76 | 2,651,353 | -0.98(-3.31%) |
Jul 03, 2006 | 28.65 | 29.82 | 28.65 | 29.74 | 3,108,948 | +1.63(+5.79%) |
Jun 30, 2006 | 28.04 | 28.18 | 27.77 | 28.11 | 3,193,781 | +0.30(+1.09%) |
Jun 29, 2006 | 26.37 | 27.83 | 26.37 | 27.81 | 3,532,055 | +1.51(+5.72%) |
Jun 28, 2006 | 26.29 | 26.42 | 25.87 | 26.31 | 2,168,652 | +0.45(+1.76%) |
Jun 27, 2006 | 26.75 | 26.82 | 25.83 | 25.85 | 2,548,021 | -0.67(-2.51%) |
Jun 26, 2006 | 26.97 | 26.97 | 26.49 | 26.52 | 962,230 | -0.27(-1.02%) |
Jun 23, 2006 | 26.28 | 26.98 | 25.92 | 26.79 | 2,149,360 | +0.45(+1.69%) |
Jun 22, 2006 | 26.37 | 26.41 | 25.97 | 26.34 | 2,018,147 | -0.16(-0.60%) |
Jun 21, 2006 | 25.46 | 26.56 | 25.46 | 26.50 | 2,831,458 | +1.04(+4.07%) |
Jun 20, 2006 | 25.21 | 25.70 | 25.03 | 25.47 | 978,615 | +0.49(+1.97%) |
Jun 19, 2006 | 25.99 | 26.23 | 24.97 | 24.97 | 1,597,947 | -0.79(-3.06%) |
Jun 16, 2006 | 25.92 | 26.16 | 25.56 | 25.76 | 2,646,596 | -0.14(-0.56%) |
Jun 15, 2006 | 24.73 | 26.07 | 24.67 | 25.90 | 3,312,177 | +1.63(+6.74%) |
Jun 14, 2006 | 24.07 | 24.44 | 23.61 | 24.27 | 3,579,625 | +0.44(+1.84%) |
Jun 13, 2006 | 24.27 | 24.66 | 23.57 | 23.83 | 2,247,275 | -0.67(-2.75%) |
Jun 12, 2006 | 25.78 | 25.78 | 24.38 | 24.50 | 2,312,551 | -1.11(-4.34%) |
Jun 09, 2006 | 26.56 | 26.76 | 25.58 | 25.62 | 1,081,287 | -0.72(-2.73%) |
Jun 08, 2006 | 26.15 | 26.39 | 25.47 | 26.34 | 3,118,859 | -0.22(-0.83%) |
Jun 07, 2006 | 27.37 | 27.41 | 26.56 | 26.56 | 2,852,996 | -0.68(-2.50%) |
Jun 06, 2006 | 27.69 | 27.69 | 26.71 | 27.24 | 2,374,127 | -0.35(-1.26%) |
Jun 05, 2006 | 28.49 | 28.76 | 27.51 | 27.58 | 1,096,218 | -1.02(-3.57%) |
Jun 02, 2006 | 28.91 | 28.95 | 28.20 | 28.61 | 3,036,140 | +0.45(+1.61%) |
Jun 01, 2006 | 27.24 | 28.32 | 27.09 | 28.15 | 3,504,306 | +0.93(+3.42%) |
May 31, 2006 | 27.49 | 27.91 | 26.80 | 27.22 | 2,072,984 | -0.14(-0.50%) |
May 30, 2006 | 28.71 | 28.71 | 27.36 | 27.36 | 2,241,461 | -1.56(-5.39%) |
May 26, 2006 | 29.30 | 29.30 | 28.61 | 28.92 | 2,562,160 | +0.26(+0.92%) |
May 25, 2006 | 27.85 | 28.74 | 27.78 | 28.65 | 1,787,566 | +1.17(+4.27%) |
May 24, 2006 | 27.73 | 27.88 | 26.85 | 27.48 | 2,647,786 | -0.22(-0.79%) |
May 23, 2006 | 28.38 | 29.03 | 27.70 | 27.70 | 2,296,298 | -0.44(-1.56%) |
May 22, 2006 | 28.42 | 28.93 | 27.72 | 28.14 | 5,774,045 | -1.29(-4.40%) |
May 19, 2006 | 29.76 | 30.10 | 28.80 | 29.43 | 3,885,392 | -0.03(-0.10%) |
May 18, 2006 | 29.75 | 30.02 | 29.34 | 29.46 | 2,439,536 | -0.14(-0.49%) |
May 17, 2006 | 30.69 | 30.83 | 29.45 | 29.61 | 4,752,484 | -1.35(-4.35%) |
May 16, 2006 | 30.99 | 31.19 | 30.71 | 30.95 | 1,466,998 | +0.38(+1.24%) |
May 15, 2006 | 30.38 | 31.06 | 30.37 | 30.57 | 2,776,356 | -0.61(-1.94%) |
May 12, 2006 | 31.67 | 32.04 | 30.47 | 31.18 | 1,292,576 | -1.08(-3.35%) |
May 11, 2006 | 33.23 | 33.23 | 32.13 | 32.26 | 2,528,993 | -0.78(-2.36%) |
May 10, 2006 | 33.18 | 33.33 | 32.89 | 33.04 | 1,235,360 | -0.09(-0.27%) |
May 09, 2006 | 32.87 | 33.18 | 32.66 | 33.13 | 624,749 | +0.44(+1.34%) |
May 08, 2006 | 32.31 | 32.73 | 32.28 | 32.69 | 1,250,952 | +0.42(+1.29%) |
May 05, 2006 | 32.18 | 32.59 | 32.15 | 32.28 | 1,436,871 | +0.23(+0.73%) |
May 04, 2006 | 32.05 | 32.17 | 31.84 | 32.04 | 1,367,498 | +0.22(+0.69%) |
May 03, 2006 | 32.00 | 32.00 | 31.30 | 31.82 | 1,108,904 | +0.17(+0.55%) |
May 02, 2006 | 31.03 | 31.72 | 31.03 | 31.65 | 1,545,488 | +0.84(+2.73%) |