Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.17 | 50.26 | 47.94 | 48.06 | 1,159,732 | -2.24(-4.46%) |
Apr 27, 2007 | 50.41 | 50.65 | 49.51 | 50.30 | 1,391,992 | +0.56(+1.12%) |
Apr 26, 2007 | 48.70 | 49.74 | 47.52 | 49.74 | 1,546,983 | +1.39(+2.87%) |
Apr 25, 2007 | 47.78 | 48.91 | 47.11 | 48.35 | 888,754 | +0.43(+0.90%) |
Apr 24, 2007 | 48.82 | 48.85 | 47.73 | 47.92 | 858,418 | -0.91(-1.86%) |
Apr 23, 2007 | 47.90 | 48.91 | 47.86 | 48.83 | 635,791 | +0.76(+1.58%) |
Apr 20, 2007 | 47.72 | 48.08 | 47.37 | 48.07 | 793,109 | +1.52(+3.26%) |
Apr 19, 2007 | 46.24 | 47.25 | 46.10 | 46.56 | 727,299 | +0.18(+0.40%) |
Apr 18, 2007 | 47.48 | 47.48 | 46.21 | 46.37 | 768,289 | -1.11(-2.34%) |
Apr 17, 2007 | 46.71 | 47.59 | 46.71 | 47.48 | 1,119,404 | +0.91(+1.95%) |
Apr 16, 2007 | 45.85 | 46.84 | 45.85 | 46.57 | 567,097 | +0.89(+1.96%) |
Apr 13, 2007 | 46.17 | 46.17 | 45.28 | 45.68 | 734,068 | -0.36(-0.78%) |
Apr 12, 2007 | 45.02 | 46.07 | 44.75 | 46.04 | 540,522 | +1.10(+2.45%) |
Apr 11, 2007 | 45.37 | 45.40 | 44.54 | 44.94 | 587,931 | -0.34(-0.74%) |
Apr 10, 2007 | 45.31 | 45.93 | 45.01 | 45.27 | 667,822 | -0.05(-0.11%) |
Apr 09, 2007 | 44.99 | 45.37 | 44.64 | 45.32 | 500,409 | +0.49(+1.10%) |
Apr 05, 2007 | 44.59 | 45.67 | 44.51 | 44.83 | 437,733 | -0.05(-0.11%) |
Apr 04, 2007 | 45.52 | 45.57 | 44.54 | 44.87 | 420,685 | -0.75(-1.64%) |
Apr 03, 2007 | 43.72 | 45.85 | 43.72 | 45.62 | 890,258 | +2.07(+4.76%) |
Apr 02, 2007 | 44.10 | 44.59 | 43.53 | 43.55 | 683,174 | -0.53(-1.21%) |
Mar 30, 2007 | 44.90 | 45.06 | 43.77 | 44.08 | 527,987 | -0.61(-1.37%) |
Mar 29, 2007 | 45.06 | 45.14 | 43.82 | 44.70 | 622,002 | +0.10(+0.23%) |
Mar 28, 2007 | 45.73 | 45.73 | 44.52 | 44.59 | 856,634 | -1.22(-2.66%) |
Mar 27, 2007 | 45.90 | 46.63 | 45.55 | 45.81 | 999,190 | -0.09(-0.19%) |
Mar 26, 2007 | 46.09 | 46.67 | 45.44 | 45.90 | 738,455 | +0.02(+0.03%) |
Mar 23, 2007 | 46.41 | 46.75 | 45.62 | 45.89 | 990,540 | -0.50(-1.08%) |
Mar 22, 2007 | 47.47 | 47.78 | 46.08 | 46.39 | 998,814 | -0.78(-1.66%) |
Mar 21, 2007 | 46.39 | 47.33 | 46.34 | 47.17 | 932,502 | +0.91(+1.97%) |
Mar 20, 2007 | 46.42 | 46.66 | 45.88 | 46.26 | 593,045 | -0.16(-0.34%) |
Mar 19, 2007 | 46.07 | 46.70 | 46.07 | 46.42 | 517,708 | +0.89(+1.94%) |
Mar 16, 2007 | 46.04 | 46.04 | 45.21 | 45.54 | 1,180,451 | -0.39(-0.85%) |
Mar 15, 2007 | 44.62 | 46.03 | 44.51 | 45.93 | 839,866 | +1.31(+2.93%) |
Mar 14, 2007 | 43.32 | 44.97 | 42.60 | 44.62 | 1,429,026 | +0.73(+1.67%) |
Mar 13, 2007 | 45.56 | 45.48 | 43.77 | 43.88 | 669,010 | -1.68(-3.68%) |
Mar 12, 2007 | 45.23 | 45.89 | 45.15 | 45.56 | 366,407 | -0.25(-0.54%) |
Mar 09, 2007 | 45.87 | 45.91 | 44.83 | 45.81 | 738,079 | +0.34(+0.74%) |
Mar 08, 2007 | 45.39 | 45.79 | 45.04 | 45.47 | 1,201,886 | +0.50(+1.12%) |
Mar 07, 2007 | 45.54 | 45.71 | 44.87 | 44.97 | 898,907 | -0.57(-1.24%) |
Mar 06, 2007 | 44.91 | 46.25 | 44.44 | 45.54 | 688,063 | +0.83(+1.86%) |
Mar 05, 2007 | 45.36 | 45.39 | 44.22 | 44.71 | 825,576 | -0.65(-1.44%) |
Mar 02, 2007 | 46.47 | 46.48 | 45.26 | 45.36 | 622,002 | -1.48(-3.17%) |
Mar 01, 2007 | 46.27 | 46.99 | 45.31 | 46.84 | 982,634 | +0.31(+0.67%) |
Feb 28, 2007 | 46.27 | 46.74 | 44.43 | 46.53 | 1,544,100 | +0.70(+1.53%) |
Feb 27, 2007 | 46.27 | 46.70 | 45.12 | 45.83 | 979,509 | -1.43(-3.02%) |
Feb 26, 2007 | 46.83 | 47.35 | 46.17 | 47.26 | 1,022,418 | +0.59(+1.27%) |
Feb 23, 2007 | 47.23 | 47.23 | 46.51 | 46.67 | 764,905 | -0.50(-1.07%) |
Feb 22, 2007 | 45.03 | 47.17 | 44.66 | 47.17 | 2,163,721 | +2.78(+6.27%) |
Feb 21, 2007 | 43.37 | 44.67 | 43.34 | 44.39 | 922,223 | +0.45(+1.02%) |
Feb 20, 2007 | 43.40 | 45.07 | 43.40 | 43.94 | 1,551,621 | +2.63(+6.37%) |
Feb 16, 2007 | 39.89 | 41.72 | 38.08 | 41.31 | 1,134,195 | +0.87(+2.15%) |
Feb 15, 2007 | 41.88 | 42.68 | 40.09 | 40.44 | 1,912,137 | -4.08(-9.16%) |
Feb 14, 2007 | 44.44 | 45.23 | 44.20 | 44.51 | 440,108 | +0.14(+0.31%) |
Feb 13, 2007 | 44.43 | 45.06 | 43.93 | 44.38 | 365,136 | +0.14(+0.32%) |
Feb 12, 2007 | 44.78 | 45.02 | 43.54 | 44.23 | 455,094 | -0.46(-1.04%) |
Feb 09, 2007 | 44.79 | 45.16 | 44.39 | 44.70 | 668,257 | +0.06(+0.12%) |
Feb 08, 2007 | 44.22 | 44.64 | 43.92 | 44.64 | 371,421 | +0.42(+0.96%) |
Feb 07, 2007 | 43.99 | 44.41 | 43.64 | 44.22 | 292,072 | +0.21(+0.47%) |
Feb 06, 2007 | 43.48 | 44.12 | 43.46 | 44.01 | 342,339 | +0.65(+1.49%) |
Feb 05, 2007 | 44.06 | 44.47 | 43.29 | 43.37 | 390,475 | -0.69(-1.58%) |
Feb 02, 2007 | 43.78 | 44.42 | 43.69 | 44.06 | 701,476 | +0.44(+1.01%) |
Feb 01, 2007 | 42.93 | 43.88 | 42.93 | 43.62 | 474,085 | +0.89(+2.09%) |
Jan 31, 2007 | 42.16 | 43.08 | 41.97 | 42.73 | 450,268 | +0.41(+0.96%) |
Jan 30, 2007 | 42.84 | 42.84 | 42.14 | 42.32 | 303,229 | -0.08(-0.19%) |
Jan 29, 2007 | 41.78 | 42.50 | 41.78 | 42.40 | 348,356 | +0.62(+1.49%) |
Jan 26, 2007 | 41.98 | 42.04 | 41.32 | 41.78 | 336,071 | -0.14(-0.34%) |
Jan 25, 2007 | 42.70 | 42.70 | 41.52 | 41.92 | 456,536 | -0.77(-1.81%) |
Jan 24, 2007 | 42.36 | 42.75 | 41.73 | 42.70 | 285,679 | +0.34(+0.79%) |
Jan 23, 2007 | 41.42 | 43.13 | 41.36 | 42.36 | 346,977 | +1.01(+2.43%) |
Jan 22, 2007 | 41.73 | 41.98 | 40.92 | 41.36 | 357,632 | -0.45(-1.09%) |
Jan 19, 2007 | 40.77 | 41.89 | 40.69 | 41.81 | 276,529 | +0.96(+2.34%) |
Jan 18, 2007 | 41.09 | 41.48 | 40.61 | 40.85 | 292,323 | -0.32(-0.78%) |
Jan 17, 2007 | 41.32 | 41.64 | 41.01 | 41.17 | 478,974 | -0.49(-1.17%) |
Jan 16, 2007 | 42.14 | 42.19 | 41.36 | 41.66 | 270,136 | -0.29(-0.68%) |
Jan 12, 2007 | 41.03 | 42.10 | 41.03 | 41.95 | 521,719 | +0.84(+2.04%) |
Jan 11, 2007 | 40.35 | 41.37 | 40.19 | 41.11 | 554,311 | +0.75(+1.86%) |
Jan 10, 2007 | 40.24 | 40.49 | 39.84 | 40.36 | 299,343 | +0.09(+0.22%) |
Jan 09, 2007 | 39.93 | 40.38 | 39.50 | 40.27 | 666,753 | +0.41(+1.04%) |
Jan 08, 2007 | 39.73 | 40.15 | 39.11 | 39.86 | 816,425 | +0.05(+0.12%) |
Jan 05, 2007 | 40.21 | 40.43 | 39.72 | 39.81 | 656,725 | -0.56(-1.38%) |
Jan 04, 2007 | 40.29 | 40.45 | 39.73 | 40.37 | 844,755 | +0.06(+0.14%) |
Jan 03, 2007 | 40.88 | 41.05 | 39.89 | 40.31 | 922,724 | +0.17(+0.42%) |
Dec 29, 2006 | 39.50 | 40.51 | 39.37 | 40.14 | 981,515 | +0.64(+1.62%) |
Dec 28, 2006 | 38.71 | 39.59 | 38.70 | 39.50 | 381,199 | +0.60(+1.54%) |
Dec 27, 2006 | 38.69 | 39.00 | 38.49 | 38.91 | 324,915 | +0.46(+1.20%) |
Dec 26, 2006 | 38.04 | 38.79 | 38.04 | 38.44 | 215,482 | +0.20(+0.52%) |
Dec 22, 2006 | 38.77 | 38.91 | 38.08 | 38.24 | 282,546 | -0.45(-1.15%) |
Dec 21, 2006 | 39.49 | 39.76 | 38.60 | 38.69 | 368,413 | -0.76(-1.92%) |
Dec 20, 2006 | 39.01 | 39.98 | 39.01 | 39.45 | 257,099 | +0.44(+1.12%) |
Dec 19, 2006 | 39.23 | 39.23 | 38.33 | 39.01 | 578,379 | -0.22(-0.57%) |
Dec 18, 2006 | 39.81 | 39.99 | 39.10 | 39.23 | 323,661 | -0.46(-1.17%) |
Dec 15, 2006 | 40.17 | 40.35 | 39.62 | 39.70 | 442,872 | -0.47(-1.17%) |
Dec 14, 2006 | 40.42 | 40.72 | 40.13 | 40.17 | 418,930 | -0.06(-0.14%) |
Dec 13, 2006 | 40.30 | 41.04 | 40.10 | 40.22 | 251,458 | +0.07(+0.18%) |
Dec 12, 2006 | 40.42 | 40.73 | 39.72 | 40.15 | 375,558 | -0.39(-0.96%) |
Dec 11, 2006 | 40.21 | 40.69 | 39.99 | 40.54 | 294,830 | +0.20(+0.49%) |
Dec 08, 2006 | 40.33 | 41.05 | 39.73 | 40.34 | 360,641 | +0.01(+0.02%) |
Dec 07, 2006 | 40.91 | 41.05 | 40.25 | 40.33 | 448,513 | -0.56(-1.37%) |
Dec 06, 2006 | 40.88 | 41.77 | 40.61 | 40.89 | 322,032 | -0.10(-0.23%) |
Dec 05, 2006 | 40.23 | 41.36 | 40.13 | 40.99 | 462,553 | +0.80(+1.99%) |
Dec 04, 2006 | 40.76 | 40.84 | 40.09 | 40.19 | 835,604 | -0.56(-1.37%) |
Dec 01, 2006 | 40.61 | 41.29 | 40.29 | 40.75 | 531,873 | -0.41(-1.01%) |
Nov 30, 2006 | 39.98 | 41.52 | 39.98 | 41.16 | 684,804 | +1.20(+2.99%) |
Nov 29, 2006 | 39.74 | 40.16 | 39.61 | 39.97 | 507,680 | +0.39(+0.99%) |
Nov 28, 2006 | 39.64 | 40.11 | 39.46 | 39.58 | 631,404 | -0.09(-0.22%) |
Nov 27, 2006 | 40.61 | 40.65 | 39.45 | 39.66 | 684,303 | -1.26(-3.08%) |
Nov 24, 2006 | 40.72 | 41.28 | 40.43 | 40.92 | 142,150 | +0.08(+0.20%) |
Nov 22, 2006 | 41.16 | 41.29 | 40.75 | 40.84 | 386,839 | -0.46(-1.12%) |
Nov 21, 2006 | 41.00 | 41.36 | 40.65 | 41.31 | 321,907 | +0.33(+0.80%) |
Nov 20, 2006 | 41.09 | 41.56 | 40.77 | 40.98 | 409,528 | -0.11(-0.27%) |
Nov 17, 2006 | 41.56 | 41.56 | 40.41 | 41.09 | 731,059 | -0.51(-1.23%) |
Nov 16, 2006 | 41.64 | 42.28 | 41.50 | 41.60 | 940,148 | +0.08(+0.19%) |
Nov 15, 2006 | 42.20 | 42.52 | 41.40 | 41.52 | 1,530,938 | -0.69(-1.63%) |
Nov 14, 2006 | 41.80 | 42.43 | 40.91 | 42.21 | 1,426,143 | +0.35(+0.84%) |
Nov 13, 2006 | 43.16 | 43.17 | 41.51 | 41.86 | 778,192 | -1.45(-3.35%) |
Nov 10, 2006 | 41.90 | 43.52 | 41.90 | 43.31 | 713,385 | +1.33(+3.17%) |
Nov 09, 2006 | 42.84 | 42.84 | 41.80 | 41.98 | 648,828 | -0.70(-1.64%) |
Nov 08, 2006 | 41.63 | 42.92 | 41.62 | 42.68 | 809,530 | +0.89(+2.14%) |
Nov 07, 2006 | 42.12 | 42.94 | 41.66 | 41.79 | 637,546 | -0.49(-1.15%) |
Nov 06, 2006 | 41.04 | 42.36 | 41.03 | 42.27 | 541,024 | +1.35(+3.29%) |
Nov 03, 2006 | 41.24 | 41.88 | 40.59 | 40.92 | 694,080 | -0.22(-0.54%) |
Nov 02, 2006 | 40.61 | 41.35 | 40.13 | 41.15 | 905,426 | +0.35(+0.86%) |
Nov 01, 2006 | 41.76 | 42.26 | 40.72 | 40.80 | 865,187 | -0.77(-1.84%) |
Oct 31, 2006 | 42.03 | 42.12 | 41.36 | 41.56 | 665,249 | -0.34(-0.82%) |
Oct 30, 2006 | 42.12 | 42.18 | 41.55 | 41.91 | 1,217,179 | -0.41(-0.98%) |
Oct 27, 2006 | 43.44 | 43.78 | 42.28 | 42.32 | 1,206,023 | -1.16(-2.68%) |
Oct 26, 2006 | 46.27 | 46.27 | 42.28 | 43.49 | 2,789,735 | -5.28(-10.83%) |
Oct 25, 2006 | 49.38 | 49.63 | 48.77 | 48.77 | 962,085 | -0.75(-1.51%) |
Oct 24, 2006 | 48.90 | 49.64 | 48.58 | 49.52 | 588,533 | +0.51(+1.04%) |
Oct 23, 2006 | 48.76 | 49.45 | 48.46 | 49.01 | 842,248 | +0.05(+0.10%) |
Oct 20, 2006 | 49.69 | 49.70 | 48.20 | 48.96 | 1,333,632 | -1.53(-3.03%) |
Oct 19, 2006 | 50.34 | 50.84 | 49.60 | 50.49 | 1,098,219 | +0.27(+0.54%) |
Oct 18, 2006 | 49.86 | 50.38 | 49.36 | 50.22 | 932,753 | +0.39(+0.78%) |
Oct 17, 2006 | 49.66 | 50.34 | 49.24 | 49.83 | 1,047,325 | -0.31(-0.62%) |
Oct 16, 2006 | 48.42 | 50.42 | 48.41 | 50.14 | 1,077,912 | +1.41(+2.90%) |
Oct 13, 2006 | 48.58 | 49.22 | 47.99 | 48.73 | 1,095,712 | -0.02(-0.05%) |
Oct 12, 2006 | 47.91 | 48.90 | 47.86 | 48.75 | 875,090 | +0.84(+1.75%) |
Oct 11, 2006 | 47.75 | 48.18 | 47.23 | 47.91 | 729,806 | +0.06(+0.12%) |
Oct 10, 2006 | 47.86 | 48.30 | 47.23 | 47.86 | 625,637 | -0.04(-0.08%) |
Oct 09, 2006 | 46.64 | 48.65 | 46.31 | 47.90 | 1,051,838 | +1.24(+2.67%) |
Oct 06, 2006 | 46.03 | 46.99 | 45.56 | 46.65 | 835,228 | +0.49(+1.07%) |
Oct 05, 2006 | 44.36 | 46.33 | 44.23 | 46.16 | 961,584 | +1.72(+3.86%) |
Oct 04, 2006 | 43.88 | 44.92 | 43.49 | 44.44 | 895,899 | +0.57(+1.29%) |
Oct 03, 2006 | 43.92 | 44.30 | 43.13 | 43.88 | 896,149 | -0.30(-0.69%) |
Oct 02, 2006 | 42.42 | 44.82 | 41.82 | 44.18 | 1,312,322 | +1.62(+3.81%) |
Sep 29, 2006 | 43.94 | 44.27 | 42.46 | 42.56 | 800,881 | -1.32(-3.02%) |
Sep 28, 2006 | 43.08 | 44.02 | 43.08 | 43.88 | 1,164,781 | +0.83(+1.93%) |
Sep 27, 2006 | 41.52 | 43.06 | 41.24 | 43.05 | 2,194,057 | +1.25(+3.00%) |
Sep 26, 2006 | 40.38 | 42.21 | 40.35 | 41.80 | 1,426,644 | +1.42(+3.52%) |
Sep 25, 2006 | 39.84 | 40.70 | 39.29 | 40.38 | 1,110,253 | +0.54(+1.36%) |
Sep 22, 2006 | 39.98 | 40.34 | 39.03 | 39.84 | 1,438,803 | -0.13(-0.32%) |
Sep 21, 2006 | 41.48 | 41.99 | 39.86 | 39.97 | 2,321,791 | -1.61(-3.88%) |
Sep 20, 2006 | 41.08 | 41.95 | 41.08 | 41.58 | 1,121,535 | +0.68(+1.66%) |
Sep 19, 2006 | 41.20 | 41.52 | 40.22 | 40.90 | 1,533,696 | -0.17(-0.41%) |
Sep 18, 2006 | 41.59 | 42.29 | 40.99 | 41.07 | 1,232,597 | -1.34(-3.16%) |
Sep 15, 2006 | 42.88 | 43.69 | 42.40 | 42.41 | 991,418 | -0.43(-1.01%) |
Sep 14, 2006 | 43.04 | 43.48 | 42.28 | 42.84 | 707,994 | -0.20(-0.46%) |
Sep 13, 2006 | 44.16 | 44.79 | 42.84 | 43.04 | 1,419,499 | -1.00(-2.26%) |
Sep 12, 2006 | 42.66 | 44.55 | 42.55 | 44.04 | 494,643 | +1.45(+3.41%) |
Sep 11, 2006 | 42.61 | 43.25 | 41.77 | 42.58 | 527,736 | -0.10(-0.24%) |
Sep 08, 2006 | 42.89 | 43.64 | 42.61 | 42.69 | 475,464 | -0.11(-0.26%) |
Sep 07, 2006 | 42.40 | 43.51 | 41.40 | 42.80 | 946,667 | +0.38(+0.88%) |
Sep 06, 2006 | 43.48 | 43.52 | 42.34 | 42.42 | 591,792 | -1.62(-3.68%) |
Sep 05, 2006 | 42.74 | 44.16 | 42.51 | 44.04 | 658,605 | +1.16(+2.70%) |
Sep 01, 2006 | 42.89 | 43.40 | 42.28 | 42.89 | 496,774 | +0.09(+0.20%) |
Aug 31, 2006 | 42.22 | 43.11 | 42.22 | 42.80 | 747,481 | +0.58(+1.38%) |
Aug 30, 2006 | 42.37 | 42.42 | 41.89 | 42.22 | 891,261 | -0.17(-0.40%) |
Aug 29, 2006 | 42.68 | 43.16 | 42.22 | 42.38 | 1,228,837 | +0.03(+0.08%) |
Aug 28, 2006 | 41.24 | 42.54 | 41.23 | 42.35 | 561,833 | +1.20(+2.93%) |
Aug 25, 2006 | 41.37 | 41.88 | 41.10 | 41.15 | 500,409 | -0.22(-0.52%) |
Aug 24, 2006 | 41.60 | 41.88 | 40.76 | 41.36 | 514,950 | +0.05(+0.12%) |
Aug 23, 2006 | 41.47 | 41.56 | 40.25 | 41.32 | 816,049 | -0.09(-0.21%) |
Aug 22, 2006 | 40.37 | 42.12 | 40.37 | 41.40 | 1,276,471 | +1.10(+2.73%) |
Aug 21, 2006 | 40.05 | 40.57 | 39.60 | 40.30 | 567,975 | +0.18(+0.46%) |
Aug 18, 2006 | 39.77 | 40.29 | 39.07 | 40.12 | 379,068 | +0.36(+0.90%) |
Aug 17, 2006 | 39.70 | 40.25 | 39.20 | 39.76 | 464,809 | +0.00(+0.00%) |
Aug 16, 2006 | 39.09 | 39.83 | 38.46 | 39.76 | 656,976 | +1.09(+2.83%) |
Aug 15, 2006 | 36.94 | 38.81 | 36.94 | 38.67 | 567,975 | +2.19(+6.01%) |
Aug 14, 2006 | 36.68 | 37.29 | 36.30 | 36.47 | 315,263 | -0.01(-0.02%) |
Aug 11, 2006 | 36.54 | 36.78 | 36.11 | 36.48 | 330,054 | -0.15(-0.41%) |
Aug 10, 2006 | 35.69 | 36.77 | 35.40 | 36.63 | 522,848 | +0.84(+2.34%) |
Aug 09, 2006 | 36.50 | 36.68 | 35.59 | 35.79 | 406,645 | -0.42(-1.17%) |
Aug 08, 2006 | 36.50 | 37.65 | 36.12 | 36.22 | 858,669 | -0.02(-0.04%) |
Aug 07, 2006 | 36.06 | 36.62 | 35.67 | 36.23 | 334,191 | +0.03(+0.09%) |
Aug 04, 2006 | 36.62 | 37.41 | 35.78 | 36.20 | 699,721 | -0.29(-0.79%) |
Aug 03, 2006 | 34.86 | 36.70 | 34.69 | 36.49 | 544,032 | +1.52(+4.33%) |
Aug 02, 2006 | 34.98 | 35.48 | 34.78 | 34.97 | 517,583 | +0.07(+0.21%) |
Aug 01, 2006 | 34.69 | 35.20 | 34.25 | 34.90 | 714,638 | +0.21(+0.60%) |
Jul 31, 2006 | 34.02 | 34.81 | 33.45 | 34.69 | 502,791 | +0.72(+2.11%) |
Jul 28, 2006 | 32.43 | 34.20 | 32.38 | 33.98 | 620,247 | +1.66(+5.13%) |
Jul 27, 2006 | 31.71 | 32.61 | 31.66 | 32.32 | 1,148,987 | +1.80(+5.91%) |
Jul 26, 2006 | 31.49 | 31.55 | 30.22 | 30.51 | 532,249 | -0.97(-3.09%) |
Jul 25, 2006 | 30.63 | 32.17 | 30.44 | 31.49 | 469,573 | +0.85(+2.79%) |
Jul 24, 2006 | 29.91 | 30.84 | 29.81 | 30.63 | 823,821 | +0.73(+2.45%) |
Jul 21, 2006 | 31.60 | 31.60 | 29.80 | 29.90 | 821,690 | -1.70(-5.38%) |
Jul 20, 2006 | 33.27 | 33.33 | 31.57 | 31.60 | 333,314 | -1.55(-4.67%) |
Jul 19, 2006 | 31.38 | 33.33 | 31.38 | 33.15 | 412,537 | +1.75(+5.59%) |
Jul 18, 2006 | 31.32 | 31.63 | 30.63 | 31.39 | 614,857 | +0.07(+0.23%) |
Jul 17, 2006 | 32.09 | 32.46 | 31.30 | 31.32 | 411,910 | -0.81(-2.51%) |
Jul 14, 2006 | 32.59 | 32.68 | 31.69 | 32.13 | 275,651 | -0.49(-1.49%) |
Jul 13, 2006 | 33.11 | 33.14 | 32.53 | 32.61 | 463,180 | -0.63(-1.90%) |
Jul 12, 2006 | 34.30 | 34.47 | 33.11 | 33.24 | 361,393 | -1.21(-3.52%) |
Jul 11, 2006 | 34.12 | 34.49 | 33.47 | 34.45 | 304,106 | +0.34(+0.98%) |
Jul 10, 2006 | 34.72 | 35.01 | 34.08 | 34.12 | 306,112 | -0.50(-1.45%) |
Jul 07, 2006 | 35.48 | 35.70 | 34.52 | 34.62 | 268,631 | -0.95(-2.67%) |
Jul 06, 2006 | 36.29 | 36.29 | 35.48 | 35.57 | 430,964 | +0.00(+0.00%) |
Jul 05, 2006 | 35.98 | 35.98 | 35.08 | 35.57 | 383,330 | -0.52(-1.44%) |
Jul 03, 2006 | 36.14 | 36.15 | 35.76 | 36.09 | 156,064 | -0.02(-0.07%) |
Jun 30, 2006 | 36.42 | 36.43 | 35.71 | 36.11 | 506,301 | -0.17(-0.46%) |
Jun 29, 2006 | 34.30 | 36.28 | 34.30 | 36.28 | 403,010 | +2.11(+6.16%) |
Jun 28, 2006 | 34.14 | 34.44 | 33.38 | 34.18 | 476,718 | +0.12(+0.35%) |
Jun 27, 2006 | 34.86 | 35.41 | 33.91 | 34.06 | 441,243 | -0.66(-1.91%) |
Jun 26, 2006 | 34.39 | 35.08 | 34.18 | 34.72 | 342,088 | +0.57(+1.68%) |
Jun 23, 2006 | 33.74 | 34.60 | 33.41 | 34.14 | 250,957 | +0.37(+1.09%) |
Jun 22, 2006 | 33.55 | 33.93 | 33.21 | 33.78 | 455,784 | +0.10(+0.28%) |
Jun 21, 2006 | 32.05 | 33.99 | 31.93 | 33.68 | 467,191 | +1.61(+5.02%) |
Jun 20, 2006 | 32.18 | 32.74 | 31.91 | 32.07 | 368,538 | -0.12(-0.37%) |
Jun 19, 2006 | 32.63 | 32.95 | 32.04 | 32.19 | 511,315 | -0.26(-0.81%) |
Jun 16, 2006 | 33.11 | 33.40 | 32.23 | 32.45 | 956,946 | -0.65(-1.98%) |
Jun 15, 2006 | 30.67 | 33.28 | 30.65 | 33.11 | 636,919 | +2.63(+8.64%) |
Jun 14, 2006 | 30.11 | 30.67 | 30.02 | 30.47 | 438,109 | +0.34(+1.11%) |
Jun 13, 2006 | 30.63 | 31.07 | 30.02 | 30.14 | 782,705 | -0.45(-1.46%) |
Jun 12, 2006 | 31.99 | 32.04 | 30.57 | 30.59 | 435,351 | -1.32(-4.15%) |
Jun 09, 2006 | 32.25 | 32.79 | 31.83 | 31.91 | 489,002 | -0.31(-0.97%) |
Jun 08, 2006 | 32.31 | 32.92 | 30.96 | 32.22 | 694,206 | -0.39(-1.20%) |
Jun 07, 2006 | 33.11 | 33.78 | 32.50 | 32.61 | 408,150 | -0.53(-1.59%) |
Jun 06, 2006 | 33.65 | 33.85 | 32.48 | 33.14 | 570,357 | -0.56(-1.66%) |
Jun 05, 2006 | 34.41 | 34.67 | 33.64 | 33.70 | 633,033 | -0.88(-2.54%) |
Jun 02, 2006 | 34.70 | 35.05 | 34.27 | 34.57 | 746,979 | +0.25(+0.72%) |
Jun 01, 2006 | 33.17 | 34.33 | 32.99 | 34.33 | 520,842 | +1.36(+4.11%) |
May 31, 2006 | 32.89 | 33.31 | 32.40 | 32.97 | 563,838 | +0.08(+0.24%) |
May 30, 2006 | 34.03 | 34.38 | 32.82 | 32.89 | 648,201 | -1.20(-3.53%) |
May 26, 2006 | 34.03 | 34.25 | 33.77 | 34.10 | 451,020 | +0.26(+0.78%) |
May 25, 2006 | 32.79 | 33.86 | 32.64 | 33.83 | 565,718 | +1.51(+4.66%) |
May 24, 2006 | 32.55 | 33.49 | 31.52 | 32.32 | 1,124,292 | -0.30(-0.90%) |
May 23, 2006 | 33.11 | 34.00 | 32.53 | 32.62 | 660,611 | -0.19(-0.58%) |
May 22, 2006 | 33.27 | 33.54 | 32.48 | 32.81 | 944,285 | -0.77(-2.30%) |
May 19, 2006 | 34.11 | 34.11 | 32.87 | 33.59 | 1,044,818 | -0.53(-1.54%) |
May 18, 2006 | 34.53 | 35.12 | 34.10 | 34.11 | 324,539 | -0.42(-1.22%) |
May 17, 2006 | 35.34 | 35.52 | 34.50 | 34.53 | 382,828 | -1.16(-3.24%) |
May 16, 2006 | 35.36 | 35.90 | 35.01 | 35.69 | 472,330 | +0.32(+0.90%) |
May 15, 2006 | 36.06 | 36.37 | 34.97 | 35.37 | 611,974 | -0.99(-2.72%) |
May 12, 2006 | 37.49 | 37.50 | 35.91 | 36.36 | 432,719 | -1.24(-3.29%) |
May 11, 2006 | 38.85 | 38.85 | 37.58 | 37.60 | 290,443 | -1.23(-3.16%) |
May 10, 2006 | 38.27 | 39.22 | 38.20 | 38.83 | 453,402 | +0.42(+1.10%) |
May 09, 2006 | 38.75 | 38.97 | 38.34 | 38.40 | 421,061 | -0.34(-0.89%) |
May 08, 2006 | 38.44 | 38.83 | 38.38 | 38.75 | 330,431 | +0.30(+0.79%) |
May 05, 2006 | 39.01 | 39.03 | 38.35 | 38.44 | 551,303 | -0.43(-1.11%) |
May 04, 2006 | 38.61 | 39.09 | 38.61 | 38.87 | 375,432 | +0.31(+0.81%) |
May 03, 2006 | 38.93 | 39.21 | 38.34 | 38.56 | 318,146 | -0.73(-1.85%) |
May 02, 2006 | 37.64 | 39.31 | 37.38 | 39.29 | 649,078 | +1.85(+4.94%) |