Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.02 | 37.12 | 36.03 | 36.10 | 240,822 | -0.80(-2.17%) |
Apr 27, 2007 | 37.48 | 37.48 | 36.87 | 36.90 | 157,505 | -0.72(-1.92%) |
Apr 26, 2007 | 37.37 | 37.92 | 36.88 | 37.63 | 106,718 | +0.26(+0.69%) |
Apr 25, 2007 | 36.98 | 37.99 | 36.91 | 37.37 | 158,148 | +0.54(+1.46%) |
Apr 24, 2007 | 36.31 | 36.94 | 36.13 | 36.83 | 198,135 | +0.53(+1.46%) |
Apr 23, 2007 | 36.90 | 37.08 | 36.17 | 36.31 | 160,462 | -0.72(-1.93%) |
Apr 20, 2007 | 37.33 | 37.33 | 36.87 | 37.02 | 239,408 | +0.06(+0.17%) |
Apr 19, 2007 | 37.61 | 37.61 | 36.37 | 36.96 | 263,195 | +0.01(+0.02%) |
Apr 18, 2007 | 37.02 | 37.03 | 36.68 | 36.95 | 119,961 | -0.26(-0.69%) |
Apr 17, 2007 | 36.87 | 37.31 | 36.69 | 37.21 | 210,350 | +0.40(+1.10%) |
Apr 16, 2007 | 36.48 | 36.88 | 36.25 | 36.80 | 98,489 | +0.51(+1.41%) |
Apr 13, 2007 | 36.26 | 36.39 | 35.92 | 36.29 | 195,306 | -0.06(-0.17%) |
Apr 12, 2007 | 35.92 | 36.46 | 35.85 | 36.35 | 131,661 | +0.23(+0.65%) |
Apr 11, 2007 | 36.20 | 36.40 | 35.82 | 36.12 | 243,522 | -0.02(-0.04%) |
Apr 10, 2007 | 35.78 | 36.49 | 35.75 | 36.13 | 236,708 | -0.08(-0.21%) |
Apr 09, 2007 | 36.32 | 36.63 | 36.14 | 36.21 | 149,019 | -0.08(-0.21%) |
Apr 05, 2007 | 35.86 | 36.89 | 35.78 | 36.29 | 290,967 | +0.41(+1.15%) |
Apr 04, 2007 | 36.01 | 36.17 | 35.27 | 35.88 | 1,492,639 | -3.20(-8.18%) |
Apr 03, 2007 | 38.23 | 39.56 | 38.23 | 39.07 | 380,327 | +0.86(+2.24%) |
Apr 02, 2007 | 38.51 | 38.65 | 37.80 | 38.22 | 163,805 | -0.23(-0.61%) |
Mar 30, 2007 | 38.35 | 38.57 | 37.96 | 38.45 | 71,488 | +0.17(+0.45%) |
Mar 29, 2007 | 38.15 | 38.62 | 37.69 | 38.28 | 192,864 | +0.28(+0.74%) |
Mar 28, 2007 | 37.68 | 38.23 | 37.35 | 38.00 | 236,965 | +0.12(+0.33%) |
Mar 27, 2007 | 38.53 | 38.53 | 37.60 | 37.88 | 129,861 | -0.72(-1.85%) |
Mar 26, 2007 | 38.38 | 38.71 | 38.01 | 38.59 | 61,202 | +0.09(+0.24%) |
Mar 23, 2007 | 38.61 | 38.61 | 38.17 | 38.50 | 71,616 | -0.16(-0.40%) |
Mar 22, 2007 | 38.55 | 38.97 | 38.37 | 38.65 | 205,464 | +0.26(+0.67%) |
Mar 21, 2007 | 37.58 | 38.66 | 37.15 | 38.40 | 199,164 | +0.82(+2.17%) |
Mar 20, 2007 | 37.18 | 37.64 | 36.77 | 37.58 | 110,061 | +0.51(+1.36%) |
Mar 19, 2007 | 36.49 | 37.13 | 36.28 | 37.08 | 287,495 | +0.78(+2.14%) |
Mar 16, 2007 | 36.27 | 36.31 | 35.85 | 36.30 | 311,925 | +0.03(+0.09%) |
Mar 15, 2007 | 35.74 | 36.34 | 35.74 | 36.27 | 125,361 | +0.53(+1.48%) |
Mar 14, 2007 | 35.03 | 35.86 | 34.66 | 35.74 | 170,877 | +0.63(+1.79%) |
Mar 13, 2007 | 36.14 | 35.99 | 35.04 | 35.11 | 112,889 | -1.03(-2.86%) |
Mar 12, 2007 | 35.94 | 36.31 | 35.57 | 36.14 | 127,161 | +0.03(+0.09%) |
Mar 09, 2007 | 36.55 | 36.55 | 35.80 | 36.11 | 109,418 | -0.54(-1.49%) |
Mar 08, 2007 | 36.27 | 36.98 | 36.02 | 36.66 | 149,405 | +0.54(+1.51%) |
Mar 07, 2007 | 35.97 | 36.47 | 35.48 | 36.11 | 144,005 | +0.01(+0.02%) |
Mar 06, 2007 | 36.01 | 36.38 | 35.56 | 36.10 | 141,819 | +0.26(+0.74%) |
Mar 05, 2007 | 36.52 | 36.86 | 35.77 | 35.84 | 165,991 | -0.93(-2.54%) |
Mar 02, 2007 | 38.03 | 38.03 | 36.59 | 36.77 | 154,805 | -1.37(-3.59%) |
Mar 01, 2007 | 37.95 | 38.58 | 37.28 | 38.14 | 159,749 | -0.24(-0.63%) |
Feb 28, 2007 | 38.36 | 38.76 | 37.78 | 38.38 | 151,719 | +0.03(+0.08%) |
Feb 27, 2007 | 38.02 | 39.31 | 38.02 | 38.35 | 243,908 | -1.14(-2.89%) |
Feb 26, 2007 | 39.43 | 39.53 | 39.09 | 39.49 | 108,646 | +0.18(+0.45%) |
Feb 23, 2007 | 39.57 | 39.57 | 39.06 | 39.32 | 68,788 | -0.23(-0.59%) |
Feb 22, 2007 | 39.59 | 39.63 | 39.17 | 39.55 | 140,533 | +0.04(+0.10%) |
Feb 21, 2007 | 39.37 | 39.64 | 39.11 | 39.51 | 186,949 | -0.06(-0.16%) |
Feb 20, 2007 | 38.28 | 39.65 | 38.07 | 39.57 | 203,150 | +1.10(+2.85%) |
Feb 16, 2007 | 38.13 | 38.57 | 37.96 | 38.48 | 146,576 | +0.34(+0.90%) |
Feb 15, 2007 | 37.60 | 38.17 | 37.57 | 38.13 | 160,334 | +0.54(+1.45%) |
Feb 14, 2007 | 36.34 | 38.24 | 36.34 | 37.59 | 351,269 | +1.30(+3.58%) |
Feb 13, 2007 | 36.32 | 36.59 | 35.63 | 36.29 | 164,705 | -0.11(-0.30%) |
Feb 12, 2007 | 36.55 | 36.77 | 36.07 | 36.40 | 126,133 | -0.15(-0.40%) |
Feb 09, 2007 | 37.75 | 37.85 | 36.10 | 36.55 | 211,893 | -1.29(-3.41%) |
Feb 08, 2007 | 37.43 | 37.99 | 37.23 | 37.84 | 104,146 | +0.41(+1.10%) |
Feb 07, 2007 | 37.35 | 37.63 | 37.05 | 37.43 | 126,390 | +0.06(+0.17%) |
Feb 06, 2007 | 37.12 | 37.43 | 36.86 | 37.36 | 184,635 | +0.38(+1.03%) |
Feb 05, 2007 | 37.27 | 37.58 | 36.73 | 36.98 | 159,177 | -0.40(-1.06%) |
Feb 02, 2007 | 37.36 | 37.53 | 36.92 | 37.38 | 103,889 | -0.07(-0.19%) |
Feb 01, 2007 | 37.17 | 37.53 | 36.92 | 37.45 | 106,718 | +0.28(+0.75%) |
Jan 31, 2007 | 36.50 | 37.44 | 36.42 | 37.17 | 143,876 | +0.26(+0.72%) |
Jan 30, 2007 | 36.70 | 36.94 | 36.31 | 36.90 | 173,963 | +0.08(+0.21%) |
Jan 29, 2007 | 36.09 | 37.25 | 35.91 | 36.83 | 534,619 | +0.65(+1.78%) |
Jan 26, 2007 | 35.29 | 36.24 | 35.19 | 36.18 | 200,450 | +0.75(+2.13%) |
Jan 25, 2007 | 36.01 | 36.06 | 35.01 | 35.43 | 241,337 | -0.61(-1.68%) |
Jan 24, 2007 | 35.78 | 36.16 | 35.75 | 36.03 | 225,136 | +0.26(+0.72%) |
Jan 23, 2007 | 35.50 | 36.06 | 35.15 | 35.78 | 375,956 | +0.12(+0.35%) |
Jan 22, 2007 | 35.68 | 35.85 | 35.15 | 35.65 | 239,279 | -0.33(-0.93%) |
Jan 19, 2007 | 36.01 | 36.15 | 35.35 | 35.99 | 236,451 | -0.22(-0.60%) |
Jan 18, 2007 | 35.39 | 36.63 | 35.39 | 36.20 | 662,680 | +1.94(+5.68%) |
Jan 17, 2007 | 34.07 | 34.45 | 33.88 | 34.26 | 206,235 | +0.06(+0.18%) |
Jan 16, 2007 | 34.57 | 34.77 | 33.79 | 34.20 | 319,254 | -0.30(-0.88%) |
Jan 12, 2007 | 33.79 | 34.60 | 33.57 | 34.50 | 337,126 | +0.69(+2.05%) |
Jan 11, 2007 | 33.50 | 33.82 | 32.80 | 33.81 | 395,499 | +0.30(+0.91%) |
Jan 10, 2007 | 35.29 | 35.71 | 33.26 | 33.51 | 1,494,824 | -5.02(-13.04%) |
Jan 09, 2007 | 37.58 | 38.53 | 37.50 | 38.53 | 265,895 | +0.95(+2.52%) |
Jan 08, 2007 | 37.69 | 37.98 | 37.29 | 37.58 | 225,522 | -0.17(-0.45%) |
Jan 05, 2007 | 38.65 | 38.65 | 37.74 | 37.75 | 237,737 | -1.04(-2.69%) |
Jan 04, 2007 | 39.15 | 39.20 | 38.42 | 38.79 | 236,065 | -0.37(-0.93%) |
Jan 03, 2007 | 38.72 | 39.57 | 38.62 | 39.16 | 192,221 | +0.54(+1.41%) |
Dec 29, 2006 | 38.44 | 38.86 | 38.38 | 38.62 | 205,593 | +0.09(+0.22%) |
Dec 28, 2006 | 38.77 | 39.04 | 38.48 | 38.53 | 227,579 | -0.29(-0.74%) |
Dec 27, 2006 | 38.90 | 39.15 | 38.62 | 38.82 | 106,846 | +0.09(+0.24%) |
Dec 26, 2006 | 38.82 | 39.07 | 38.42 | 38.72 | 94,117 | -0.20(-0.52%) |
Dec 22, 2006 | 39.43 | 39.43 | 38.82 | 38.93 | 61,716 | -0.44(-1.11%) |
Dec 21, 2006 | 39.63 | 40.06 | 39.20 | 39.36 | 85,631 | -0.37(-0.92%) |
Dec 20, 2006 | 38.93 | 40.18 | 38.91 | 39.73 | 102,089 | +0.92(+2.36%) |
Dec 19, 2006 | 38.22 | 38.87 | 38.07 | 38.81 | 88,846 | +0.44(+1.13%) |
Dec 18, 2006 | 39.58 | 39.86 | 38.24 | 38.37 | 145,805 | -1.06(-2.68%) |
Dec 15, 2006 | 39.90 | 40.09 | 39.43 | 39.43 | 157,505 | -0.42(-1.05%) |
Dec 14, 2006 | 39.67 | 40.34 | 39.60 | 39.85 | 122,275 | +0.31(+0.79%) |
Dec 13, 2006 | 39.86 | 40.03 | 39.32 | 39.54 | 78,302 | -0.12(-0.31%) |
Dec 12, 2006 | 39.77 | 40.25 | 39.50 | 39.67 | 57,602 | -0.10(-0.25%) |
Dec 11, 2006 | 39.65 | 40.12 | 39.35 | 39.77 | 102,989 | +0.12(+0.29%) |
Dec 08, 2006 | 39.88 | 40.09 | 39.52 | 39.65 | 115,846 | -0.31(-0.78%) |
Dec 07, 2006 | 40.32 | 40.41 | 39.87 | 39.96 | 68,659 | -0.24(-0.60%) |
Dec 06, 2006 | 39.86 | 40.48 | 39.86 | 40.20 | 79,459 | +0.31(+0.78%) |
Dec 05, 2006 | 40.28 | 40.28 | 39.88 | 39.89 | 72,259 | -0.19(-0.48%) |
Dec 04, 2006 | 39.47 | 40.46 | 39.33 | 40.09 | 129,733 | +0.77(+1.96%) |
Dec 01, 2006 | 38.90 | 39.56 | 38.52 | 39.32 | 154,548 | -0.21(-0.53%) |
Nov 30, 2006 | 39.24 | 39.71 | 38.76 | 39.53 | 112,504 | +0.25(+0.63%) |
Nov 29, 2006 | 39.34 | 39.66 | 39.04 | 39.28 | 125,233 | +0.09(+0.22%) |
Nov 28, 2006 | 39.04 | 39.28 | 38.57 | 39.19 | 103,889 | +0.15(+0.38%) |
Nov 27, 2006 | 40.02 | 40.02 | 38.90 | 39.04 | 122,918 | -1.13(-2.81%) |
Nov 24, 2006 | 40.07 | 40.24 | 39.91 | 40.17 | 21,215 | -0.09(-0.23%) |
Nov 22, 2006 | 40.43 | 40.55 | 40.20 | 40.26 | 67,116 | -0.12(-0.29%) |
Nov 21, 2006 | 40.43 | 40.51 | 40.15 | 40.38 | 100,932 | -0.04(-0.10%) |
Nov 20, 2006 | 40.35 | 40.74 | 40.20 | 40.42 | 84,731 | -0.02(-0.06%) |
Nov 17, 2006 | 40.69 | 40.69 | 40.03 | 40.44 | 60,430 | -0.26(-0.63%) |
Nov 16, 2006 | 40.86 | 41.10 | 40.58 | 40.70 | 80,745 | +0.00(+0.00%) |
Nov 15, 2006 | 41.03 | 41.27 | 40.65 | 40.70 | 170,106 | -0.33(-0.80%) |
Nov 14, 2006 | 40.04 | 41.07 | 39.88 | 41.03 | 372,484 | +1.03(+2.57%) |
Nov 13, 2006 | 40.09 | 40.64 | 39.64 | 40.00 | 108,132 | -0.35(-0.87%) |
Nov 10, 2006 | 39.82 | 40.39 | 39.72 | 40.35 | 62,487 | +0.44(+1.09%) |
Nov 09, 2006 | 40.48 | 40.48 | 39.53 | 39.91 | 67,759 | -0.52(-1.29%) |
Nov 08, 2006 | 40.26 | 40.86 | 39.95 | 40.44 | 148,633 | -0.22(-0.54%) |
Nov 07, 2006 | 40.56 | 41.18 | 40.37 | 40.65 | 129,990 | -0.05(-0.13%) |
Nov 06, 2006 | 40.56 | 41.02 | 40.41 | 40.71 | 129,733 | +0.27(+0.67%) |
Nov 03, 2006 | 40.34 | 40.72 | 40.08 | 40.44 | 120,347 | +0.25(+0.62%) |
Nov 02, 2006 | 39.82 | 40.51 | 39.51 | 40.19 | 175,249 | -0.16(-0.39%) |
Nov 01, 2006 | 40.99 | 41.21 | 40.19 | 40.34 | 228,479 | -0.71(-1.72%) |
Oct 31, 2006 | 41.28 | 41.42 | 40.75 | 41.05 | 147,605 | -0.33(-0.81%) |
Oct 30, 2006 | 40.98 | 41.83 | 40.71 | 41.38 | 200,321 | +0.21(+0.51%) |
Oct 27, 2006 | 41.73 | 41.98 | 41.02 | 41.17 | 163,548 | -0.68(-1.64%) |
Oct 26, 2006 | 41.09 | 41.96 | 40.57 | 41.86 | 290,067 | +0.84(+2.05%) |
Oct 25, 2006 | 41.57 | 41.69 | 40.45 | 41.02 | 358,855 | -0.65(-1.57%) |
Oct 24, 2006 | 40.75 | 41.80 | 40.59 | 41.67 | 194,921 | +0.86(+2.12%) |
Oct 23, 2006 | 40.55 | 41.53 | 40.55 | 40.81 | 298,553 | +0.45(+1.12%) |
Oct 20, 2006 | 40.58 | 40.64 | 40.02 | 40.36 | 234,265 | -0.06(-0.15%) |
Oct 19, 2006 | 39.47 | 40.70 | 39.41 | 40.42 | 342,783 | +0.81(+2.04%) |
Oct 18, 2006 | 40.02 | 40.36 | 39.34 | 39.61 | 411,186 | -0.29(-0.72%) |
Oct 17, 2006 | 38.70 | 39.97 | 38.37 | 39.90 | 371,970 | +0.87(+2.23%) |
Oct 16, 2006 | 38.42 | 39.03 | 38.02 | 39.03 | 294,181 | +0.74(+1.93%) |
Oct 13, 2006 | 37.13 | 38.29 | 36.94 | 38.29 | 566,634 | +1.16(+3.12%) |
Oct 12, 2006 | 37.57 | 38.10 | 36.90 | 37.13 | 374,284 | -0.19(-0.50%) |
Oct 11, 2006 | 37.62 | 37.64 | 36.71 | 37.32 | 433,044 | -0.61(-1.60%) |
Oct 10, 2006 | 37.76 | 38.64 | 37.70 | 37.92 | 262,809 | +0.41(+1.10%) |
Oct 09, 2006 | 37.02 | 37.59 | 36.07 | 37.51 | 209,321 | +0.48(+1.30%) |
Oct 06, 2006 | 36.79 | 37.34 | 36.01 | 37.03 | 314,111 | +0.24(+0.66%) |
Oct 05, 2006 | 34.22 | 37.60 | 33.51 | 36.79 | 818,129 | +0.65(+1.79%) |
Oct 04, 2006 | 34.89 | 36.23 | 34.66 | 36.14 | 276,052 | +1.21(+3.45%) |
Oct 03, 2006 | 33.99 | 35.02 | 33.80 | 34.94 | 207,521 | +0.87(+2.56%) |
Oct 02, 2006 | 33.41 | 34.14 | 33.08 | 34.07 | 249,180 | +0.69(+2.07%) |
Sep 29, 2006 | 33.79 | 33.98 | 33.27 | 33.37 | 219,864 | -0.50(-1.47%) |
Sep 28, 2006 | 34.10 | 34.22 | 33.53 | 33.87 | 104,018 | -0.12(-0.34%) |
Sep 27, 2006 | 33.35 | 34.20 | 33.35 | 33.99 | 111,346 | +0.56(+1.68%) |
Sep 26, 2006 | 33.99 | 34.06 | 33.01 | 33.43 | 127,290 | -0.68(-2.01%) |
Sep 25, 2006 | 32.95 | 34.37 | 32.50 | 34.11 | 131,790 | +1.14(+3.47%) |
Sep 22, 2006 | 33.45 | 33.47 | 32.55 | 32.97 | 98,617 | -0.62(-1.85%) |
Sep 21, 2006 | 33.79 | 34.49 | 33.43 | 33.59 | 116,618 | -0.09(-0.28%) |
Sep 20, 2006 | 32.63 | 33.75 | 32.63 | 33.68 | 88,074 | +1.13(+3.46%) |
Sep 19, 2006 | 32.49 | 32.81 | 31.88 | 32.56 | 86,145 | +0.10(+0.31%) |
Sep 18, 2006 | 32.08 | 32.55 | 32.03 | 32.46 | 100,160 | -0.18(-0.55%) |
Sep 15, 2006 | 32.55 | 32.73 | 32.34 | 32.63 | 166,891 | +0.33(+1.01%) |
Sep 14, 2006 | 32.56 | 32.70 | 32.21 | 32.31 | 59,530 | -0.33(-1.00%) |
Sep 13, 2006 | 32.65 | 32.98 | 32.49 | 32.63 | 81,388 | +0.04(+0.12%) |
Sep 12, 2006 | 31.34 | 32.67 | 31.34 | 32.60 | 130,890 | +1.25(+4.00%) |
Sep 11, 2006 | 31.55 | 31.81 | 31.21 | 31.34 | 182,320 | -0.29(-0.91%) |
Sep 08, 2006 | 31.76 | 31.85 | 31.44 | 31.63 | 92,060 | -0.05(-0.15%) |
Sep 07, 2006 | 31.80 | 32.26 | 31.41 | 31.68 | 75,474 | -0.28(-0.88%) |
Sep 06, 2006 | 32.35 | 32.58 | 31.96 | 31.96 | 136,547 | -0.52(-1.60%) |
Sep 05, 2006 | 32.21 | 32.83 | 32.01 | 32.48 | 123,947 | +0.19(+0.60%) |
Sep 01, 2006 | 32.04 | 32.49 | 31.97 | 32.28 | 78,688 | +0.33(+1.05%) |
Aug 31, 2006 | 32.07 | 32.56 | 31.76 | 31.95 | 87,946 | +0.00(+0.00%) |
Aug 30, 2006 | 32.43 | 32.53 | 31.76 | 31.95 | 93,989 | -0.20(-0.63%) |
Aug 29, 2006 | 31.42 | 32.22 | 31.41 | 32.15 | 210,864 | +0.85(+2.71%) |
Aug 28, 2006 | 30.21 | 31.49 | 30.21 | 31.30 | 103,117 | +1.10(+3.63%) |
Aug 25, 2006 | 30.44 | 30.91 | 30.02 | 30.21 | 72,259 | -0.39(-1.27%) |
Aug 24, 2006 | 31.34 | 31.34 | 30.33 | 30.60 | 126,390 | -0.75(-2.38%) |
Aug 23, 2006 | 31.15 | 31.59 | 30.97 | 31.34 | 68,402 | +0.11(+0.35%) |
Aug 22, 2006 | 31.29 | 31.93 | 31.21 | 31.23 | 120,732 | -0.19(-0.59%) |
Aug 21, 2006 | 31.27 | 31.89 | 30.87 | 31.42 | 101,446 | -0.05(-0.15%) |
Aug 18, 2006 | 32.04 | 32.18 | 31.15 | 31.47 | 116,489 | -0.96(-2.97%) |
Aug 17, 2006 | 31.69 | 32.47 | 31.58 | 32.43 | 122,275 | +0.62(+1.96%) |
Aug 16, 2006 | 31.97 | 32.23 | 31.56 | 31.81 | 117,132 | +0.03(+0.10%) |
Aug 15, 2006 | 31.19 | 32.16 | 31.11 | 31.78 | 161,877 | +0.90(+2.92%) |
Aug 14, 2006 | 31.62 | 32.11 | 30.51 | 30.88 | 233,108 | -0.54(-1.73%) |
Aug 11, 2006 | 31.35 | 31.65 | 30.92 | 31.42 | 203,278 | -0.32(-1.00%) |
Aug 10, 2006 | 31.11 | 32.45 | 30.44 | 31.74 | 488,717 | -0.23(-0.71%) |
Aug 09, 2006 | 27.61 | 32.74 | 27.61 | 31.97 | 1,251,044 | +4.88(+18.04%) |
Aug 08, 2006 | 27.49 | 27.63 | 27.02 | 27.08 | 152,362 | -0.37(-1.36%) |
Aug 07, 2006 | 27.73 | 27.73 | 27.15 | 27.45 | 65,830 | -0.39(-1.40%) |
Aug 04, 2006 | 28.00 | 28.29 | 27.52 | 27.84 | 105,560 | +0.02(+0.08%) |
Aug 03, 2006 | 27.10 | 27.87 | 26.98 | 27.82 | 127,161 | +0.57(+2.08%) |
Aug 02, 2006 | 27.33 | 27.49 | 27.12 | 27.25 | 106,846 | -0.04(-0.14%) |
Aug 01, 2006 | 27.42 | 27.77 | 27.22 | 27.29 | 101,317 | -0.29(-1.04%) |
Jul 31, 2006 | 27.01 | 27.80 | 26.98 | 27.58 | 106,203 | +0.30(+1.08%) |
Jul 28, 2006 | 26.95 | 27.49 | 26.95 | 27.28 | 234,008 | +0.41(+1.53%) |
Jul 27, 2006 | 27.73 | 28.19 | 26.83 | 26.87 | 95,917 | -0.84(-3.03%) |
Jul 26, 2006 | 27.84 | 28.00 | 27.23 | 27.71 | 81,260 | -0.27(-0.97%) |
Jul 25, 2006 | 27.83 | 28.18 | 27.77 | 27.98 | 122,661 | +0.16(+0.56%) |
Jul 24, 2006 | 27.13 | 28.00 | 27.21 | 27.83 | 64,030 | +0.70(+2.58%) |
Jul 21, 2006 | 27.43 | 27.49 | 26.86 | 27.13 | 89,103 | -0.46(-1.66%) |
Jul 20, 2006 | 28.16 | 28.33 | 27.49 | 27.59 | 91,288 | -0.53(-1.88%) |
Jul 19, 2006 | 27.28 | 28.36 | 27.28 | 28.12 | 96,046 | +0.86(+3.17%) |
Jul 18, 2006 | 27.69 | 27.88 | 26.71 | 27.25 | 220,250 | -0.26(-0.96%) |
Jul 17, 2006 | 27.45 | 27.80 | 27.42 | 27.52 | 105,689 | -0.06(-0.23%) |
Jul 14, 2006 | 28.01 | 28.20 | 27.49 | 27.58 | 117,775 | -0.53(-1.88%) |
Jul 13, 2006 | 28.78 | 28.82 | 28.05 | 28.11 | 216,007 | -0.79(-2.74%) |
Jul 12, 2006 | 29.98 | 30.02 | 28.89 | 28.90 | 69,431 | -1.17(-3.90%) |
Jul 11, 2006 | 30.02 | 30.10 | 29.37 | 30.08 | 77,402 | -0.10(-0.34%) |
Jul 10, 2006 | 30.45 | 30.54 | 29.98 | 30.18 | 83,574 | -0.40(-1.30%) |
Jul 07, 2006 | 30.71 | 31.37 | 30.54 | 30.57 | 98,617 | -0.25(-0.81%) |
Jul 06, 2006 | 31.02 | 31.11 | 30.49 | 30.82 | 98,232 | -0.24(-0.78%) |
Jul 05, 2006 | 30.81 | 31.22 | 30.39 | 31.06 | 212,021 | +0.11(+0.35%) |
Jul 03, 2006 | 30.73 | 31.01 | 30.59 | 30.95 | 45,387 | +0.30(+0.99%) |
Jun 30, 2006 | 30.74 | 30.90 | 30.35 | 30.65 | 264,095 | +0.02(+0.05%) |
Jun 29, 2006 | 29.59 | 30.73 | 29.55 | 30.64 | 122,147 | +1.16(+3.93%) |
Jun 28, 2006 | 29.59 | 29.83 | 29.19 | 29.48 | 135,904 | -0.10(-0.34%) |
Jun 27, 2006 | 29.62 | 30.18 | 29.39 | 29.58 | 170,234 | +0.10(+0.34%) |
Jun 26, 2006 | 29.53 | 29.93 | 29.07 | 29.48 | 161,491 | +0.12(+0.42%) |
Jun 23, 2006 | 29.32 | 29.76 | 28.79 | 29.35 | 106,332 | -0.09(-0.29%) |
Jun 22, 2006 | 29.28 | 29.50 | 28.79 | 29.44 | 142,847 | +0.05(+0.16%) |
Jun 21, 2006 | 29.13 | 30.02 | 29.13 | 29.39 | 76,245 | +0.23(+0.77%) |
Jun 20, 2006 | 29.30 | 29.62 | 28.87 | 29.17 | 137,962 | -0.12(-0.40%) |
Jun 19, 2006 | 30.33 | 30.46 | 29.02 | 29.28 | 180,906 | -0.96(-3.19%) |
Jun 16, 2006 | 30.43 | 30.64 | 30.06 | 30.25 | 288,138 | -0.23(-0.74%) |
Jun 15, 2006 | 29.91 | 30.77 | 29.59 | 30.47 | 126,518 | +0.66(+2.22%) |
Jun 14, 2006 | 29.79 | 30.18 | 29.43 | 29.81 | 161,620 | -0.01(-0.03%) |
Jun 13, 2006 | 29.95 | 30.46 | 29.55 | 29.82 | 322,340 | -0.16(-0.54%) |
Jun 12, 2006 | 31.62 | 31.62 | 29.87 | 29.98 | 260,109 | -1.71(-5.40%) |
Jun 09, 2006 | 31.46 | 32.60 | 31.33 | 31.69 | 186,820 | +0.17(+0.54%) |
Jun 08, 2006 | 31.73 | 31.94 | 30.18 | 31.52 | 340,726 | -0.37(-1.15%) |
Jun 07, 2006 | 31.54 | 32.34 | 31.24 | 31.89 | 243,780 | +0.25(+0.79%) |
Jun 06, 2006 | 31.90 | 32.00 | 31.30 | 31.64 | 284,024 | -0.33(-1.05%) |
Jun 05, 2006 | 32.43 | 32.43 | 31.68 | 31.97 | 519,575 | -0.51(-1.58%) |
Jun 02, 2006 | 29.63 | 33.62 | 29.56 | 32.49 | 1,740,662 | +1.04(+3.31%) |
Jun 01, 2006 | 31.35 | 31.81 | 31.10 | 31.44 | 505,689 | +0.09(+0.27%) |
May 31, 2006 | 31.30 | 31.77 | 31.09 | 31.36 | 546,448 | +0.44(+1.41%) |
May 30, 2006 | 32.16 | 32.35 | 30.80 | 30.92 | 465,959 | -1.35(-4.19%) |
May 26, 2006 | 33.23 | 33.31 | 32.04 | 32.28 | 437,158 | -1.11(-3.33%) |
May 25, 2006 | 34.84 | 35.05 | 32.98 | 33.39 | 573,320 | -1.58(-4.52%) |
May 24, 2006 | 35.82 | 36.10 | 34.61 | 34.97 | 333,783 | -0.65(-1.83%) |
May 23, 2006 | 35.85 | 36.42 | 35.61 | 35.62 | 504,789 | +0.06(+0.17%) |
May 22, 2006 | 34.42 | 35.57 | 34.14 | 35.56 | 304,725 | +0.68(+1.94%) |
May 19, 2006 | 33.72 | 35.26 | 33.72 | 34.88 | 253,423 | +1.05(+3.10%) |
May 18, 2006 | 34.38 | 34.60 | 33.68 | 33.83 | 171,134 | -0.43(-1.25%) |
May 17, 2006 | 34.26 | 34.46 | 33.79 | 34.26 | 204,564 | -0.19(-0.56%) |
May 16, 2006 | 33.93 | 34.56 | 33.79 | 34.45 | 114,432 | +0.53(+1.56%) |
May 15, 2006 | 34.43 | 34.59 | 33.51 | 33.93 | 256,123 | -0.66(-1.91%) |
May 12, 2006 | 34.73 | 35.02 | 34.45 | 34.59 | 123,175 | -0.26(-0.74%) |
May 11, 2006 | 35.14 | 35.43 | 34.77 | 34.84 | 195,178 | -0.49(-1.39%) |
May 10, 2006 | 35.39 | 35.80 | 35.23 | 35.33 | 220,379 | -0.37(-1.02%) |
May 09, 2006 | 35.96 | 36.36 | 35.58 | 35.70 | 167,534 | -0.28(-0.78%) |
May 08, 2006 | 36.00 | 36.40 | 35.75 | 35.98 | 203,150 | -0.14(-0.39%) |
May 05, 2006 | 36.65 | 36.94 | 36.06 | 36.12 | 286,210 | -0.44(-1.19%) |
May 04, 2006 | 37.14 | 37.18 | 36.22 | 36.55 | 224,879 | -0.44(-1.18%) |
May 03, 2006 | 35.74 | 37.03 | 35.58 | 36.99 | 424,558 | +2.73(+7.97%) |
May 02, 2006 | 34.80 | 34.94 | 33.72 | 34.26 | 241,208 | +0.03(+0.09%) |