Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 29.83 | 29.94 | 29.14 | 29.16 | 468,974 | -0.78(-2.59%) |
Apr 27, 2007 | 30.01 | 30.17 | 29.84 | 29.93 | 277,313 | -0.23(-0.75%) |
Apr 26, 2007 | 30.49 | 30.55 | 29.96 | 30.16 | 749,976 | -0.40(-1.29%) |
Apr 25, 2007 | 30.71 | 30.77 | 30.42 | 30.55 | 254,090 | -0.13(-0.43%) |
Apr 24, 2007 | 30.77 | 30.79 | 30.53 | 30.69 | 822,515 | -0.08(-0.26%) |
Apr 23, 2007 | 30.64 | 30.77 | 30.39 | 30.77 | 590,418 | +0.04(+0.12%) |
Apr 20, 2007 | 30.73 | 30.83 | 30.49 | 30.73 | 390,971 | +0.15(+0.48%) |
Apr 19, 2007 | 31.07 | 31.08 | 30.09 | 30.58 | 901,474 | -0.53(-1.72%) |
Apr 18, 2007 | 30.34 | 31.18 | 30.34 | 31.12 | 659,952 | +0.70(+2.31%) |
Apr 17, 2007 | 30.14 | 30.45 | 30.01 | 30.42 | 345,481 | +0.32(+1.07%) |
Apr 16, 2007 | 30.27 | 30.42 | 30.01 | 30.09 | 317,066 | -0.07(-0.24%) |
Apr 13, 2007 | 29.80 | 30.17 | 29.80 | 30.17 | 548,827 | +0.37(+1.23%) |
Apr 12, 2007 | 29.30 | 29.92 | 29.24 | 29.80 | 677,847 | +0.31(+1.07%) |
Apr 11, 2007 | 29.24 | 29.49 | 28.99 | 29.49 | 614,051 | +0.29(+1.00%) |
Apr 10, 2007 | 29.08 | 29.28 | 29.04 | 29.19 | 663,503 | -0.01(-0.02%) |
Apr 09, 2007 | 28.62 | 29.21 | 28.45 | 29.20 | 573,752 | +0.56(+1.97%) |
Apr 05, 2007 | 28.69 | 28.75 | 28.44 | 28.64 | 170,213 | +0.12(+0.44%) |
Apr 04, 2007 | 29.19 | 29.28 | 28.35 | 28.51 | 389,741 | -0.77(-2.62%) |
Apr 03, 2007 | 29.05 | 29.65 | 28.94 | 29.28 | 488,919 | +0.26(+0.91%) |
Apr 02, 2007 | 28.73 | 29.04 | 28.66 | 29.02 | 453,127 | +0.18(+0.63%) |
Mar 30, 2007 | 28.59 | 29.18 | 28.48 | 28.83 | 413,511 | +0.36(+1.26%) |
Mar 29, 2007 | 28.91 | 28.99 | 28.18 | 28.48 | 562,550 | -0.22(-0.77%) |
Mar 28, 2007 | 29.13 | 29.15 | 28.55 | 28.70 | 367,884 | -0.48(-1.63%) |
Mar 27, 2007 | 29.39 | 29.48 | 28.67 | 29.17 | 554,627 | -0.33(-1.12%) |
Mar 26, 2007 | 29.69 | 29.87 | 29.35 | 29.50 | 419,249 | -0.12(-0.40%) |
Mar 23, 2007 | 29.57 | 29.72 | 29.50 | 29.62 | 540,147 | +0.12(+0.40%) |
Mar 22, 2007 | 29.43 | 29.69 | 29.38 | 29.50 | 689,595 | +0.01(+0.05%) |
Mar 21, 2007 | 29.45 | 29.65 | 29.28 | 29.49 | 816,914 | +0.01(+0.05%) |
Mar 20, 2007 | 29.50 | 29.56 | 29.31 | 29.47 | 431,407 | -0.05(-0.17%) |
Mar 19, 2007 | 29.41 | 29.66 | 29.41 | 29.52 | 545,884 | +0.23(+0.80%) |
Mar 16, 2007 | 29.87 | 29.87 | 29.22 | 29.29 | 517,470 | -0.48(-1.62%) |
Mar 15, 2007 | 29.51 | 30.12 | 29.51 | 29.77 | 1,010,760 | +0.21(+0.72%) |
Mar 14, 2007 | 29.71 | 29.88 | 29.24 | 29.56 | 496,432 | -0.08(-0.27%) |
Mar 13, 2007 | 30.03 | 30.38 | 29.55 | 29.64 | 653,804 | -0.39(-1.29%) |
Mar 12, 2007 | 30.38 | 30.58 | 29.98 | 30.03 | 854,618 | -0.31(-1.04%) |
Mar 09, 2007 | 30.01 | 30.34 | 29.93 | 30.34 | 704,622 | +0.48(+1.59%) |
Mar 08, 2007 | 29.76 | 30.12 | 29.54 | 29.87 | 951,882 | +0.22(+0.74%) |
Mar 07, 2007 | 29.58 | 29.87 | 29.37 | 29.65 | 800,794 | +0.09(+0.30%) |
Mar 06, 2007 | 29.39 | 29.74 | 29.08 | 29.56 | 1,170,865 | +0.40(+1.38%) |
Mar 05, 2007 | 29.32 | 29.82 | 29.13 | 29.16 | 873,606 | -0.53(-1.78%) |
Mar 02, 2007 | 30.12 | 30.29 | 29.68 | 29.68 | 449,849 | -0.45(-1.51%) |
Mar 01, 2007 | 30.09 | 30.53 | 29.81 | 30.14 | 772,301 | -0.49(-1.60%) |
Feb 28, 2007 | 30.75 | 31.46 | 30.55 | 30.63 | 410,642 | -0.12(-0.40%) |
Feb 27, 2007 | 31.33 | 31.62 | 30.64 | 30.75 | 768,828 | -0.92(-2.91%) |
Feb 26, 2007 | 32.36 | 32.51 | 31.53 | 31.67 | 429,768 | -0.46(-1.44%) |
Feb 23, 2007 | 31.71 | 32.34 | 31.44 | 32.14 | 704,486 | +0.26(+0.80%) |
Feb 22, 2007 | 31.96 | 32.29 | 31.81 | 31.88 | 294,389 | -0.10(-0.30%) |
Feb 21, 2007 | 31.48 | 32.21 | 31.48 | 31.97 | 455,040 | +0.48(+1.53%) |
Feb 20, 2007 | 31.67 | 31.76 | 31.43 | 31.49 | 443,565 | -0.25(-0.78%) |
Feb 16, 2007 | 31.62 | 31.85 | 31.59 | 31.74 | 286,056 | +0.10(+0.30%) |
Feb 15, 2007 | 31.00 | 32.41 | 30.99 | 31.65 | 942,730 | +0.60(+1.93%) |
Feb 14, 2007 | 30.94 | 31.36 | 30.86 | 31.05 | 354,680 | +0.24(+0.78%) |
Feb 13, 2007 | 30.61 | 30.84 | 30.46 | 30.80 | 377,424 | +0.26(+0.86%) |
Feb 12, 2007 | 30.25 | 30.68 | 30.24 | 30.54 | 568,650 | +0.27(+0.89%) |
Feb 09, 2007 | 30.39 | 30.74 | 30.18 | 30.27 | 435,232 | -0.24(-0.79%) |
Feb 08, 2007 | 30.47 | 30.64 | 30.21 | 30.51 | 482,088 | +0.16(+0.53%) |
Feb 07, 2007 | 30.53 | 30.75 | 30.17 | 30.35 | 657,493 | -0.18(-0.58%) |
Feb 06, 2007 | 30.60 | 30.74 | 30.42 | 30.53 | 734,676 | -0.23(-0.74%) |
Feb 05, 2007 | 31.12 | 31.45 | 30.60 | 30.75 | 976,472 | -0.55(-1.75%) |
Feb 02, 2007 | 31.07 | 31.39 | 30.85 | 31.30 | 517,743 | +0.26(+0.85%) |
Feb 01, 2007 | 31.01 | 31.41 | 30.78 | 31.04 | 1,127,833 | +0.10(+0.33%) |
Jan 31, 2007 | 30.46 | 31.04 | 30.09 | 30.94 | 1,165,400 | +0.31(+1.03%) |
Jan 30, 2007 | 31.10 | 31.62 | 30.40 | 30.62 | 2,817,261 | -2.45(-7.39%) |
Jan 29, 2007 | 33.28 | 33.56 | 32.96 | 33.07 | 535,775 | -0.40(-1.18%) |
Jan 26, 2007 | 33.50 | 33.75 | 33.23 | 33.46 | 318,296 | -0.01(-0.02%) |
Jan 25, 2007 | 33.87 | 34.01 | 33.15 | 33.47 | 371,709 | -0.37(-1.08%) |
Jan 24, 2007 | 33.31 | 33.92 | 33.17 | 33.83 | 681,536 | +0.19(+0.57%) |
Jan 23, 2007 | 33.80 | 34.19 | 33.50 | 33.64 | 867,186 | -0.34(-1.01%) |
Jan 22, 2007 | 34.50 | 34.50 | 33.86 | 33.99 | 582,358 | -0.44(-1.28%) |
Jan 19, 2007 | 34.84 | 35.15 | 34.22 | 34.43 | 724,157 | -0.36(-1.03%) |
Jan 18, 2007 | 34.19 | 34.95 | 34.11 | 34.79 | 797,789 | +0.62(+1.82%) |
Jan 17, 2007 | 33.75 | 34.24 | 33.64 | 34.16 | 496,159 | +0.25(+0.73%) |
Jan 16, 2007 | 33.84 | 34.33 | 33.82 | 33.91 | 407,910 | +0.12(+0.35%) |
Jan 12, 2007 | 33.53 | 33.89 | 33.23 | 33.80 | 490,968 | +0.18(+0.54%) |
Jan 11, 2007 | 31.73 | 33.63 | 31.67 | 33.61 | 1,711,695 | +1.95(+6.17%) |
Jan 10, 2007 | 31.73 | 31.84 | 31.44 | 31.66 | 338,377 | -0.18(-0.55%) |
Jan 09, 2007 | 31.79 | 31.94 | 31.49 | 31.84 | 349,306 | +0.04(+0.14%) |
Jan 08, 2007 | 31.59 | 31.88 | 31.20 | 31.79 | 793,281 | +0.22(+0.70%) |
Jan 05, 2007 | 32.14 | 32.32 | 31.51 | 31.57 | 624,707 | -0.75(-2.31%) |
Jan 04, 2007 | 32.65 | 32.85 | 31.69 | 32.32 | 639,870 | -0.34(-1.03%) |
Jan 03, 2007 | 32.47 | 32.80 | 32.32 | 32.66 | 576,894 | +0.45(+1.41%) |
Dec 29, 2006 | 32.10 | 32.55 | 32.05 | 32.20 | 326,765 | +0.06(+0.18%) |
Dec 28, 2006 | 32.43 | 32.50 | 32.01 | 32.14 | 238,107 | -0.29(-0.88%) |
Dec 27, 2006 | 32.17 | 32.47 | 31.88 | 32.43 | 372,119 | +0.54(+1.70%) |
Dec 26, 2006 | 31.88 | 32.06 | 31.80 | 31.89 | 372,119 | +0.01(+0.05%) |
Dec 22, 2006 | 32.44 | 32.44 | 31.84 | 31.87 | 590,828 | -0.64(-1.96%) |
Dec 21, 2006 | 32.43 | 32.86 | 32.35 | 32.51 | 584,954 | +0.05(+0.16%) |
Dec 20, 2006 | 32.39 | 32.64 | 32.17 | 32.46 | 309,963 | +0.32(+1.00%) |
Dec 19, 2006 | 32.39 | 32.39 | 31.72 | 32.14 | 445,887 | -0.25(-0.77%) |
Dec 18, 2006 | 32.45 | 32.55 | 32.10 | 32.38 | 871,967 | -0.17(-0.52%) |
Dec 15, 2006 | 32.74 | 32.79 | 32.24 | 32.55 | 894,644 | +0.46(+1.44%) |
Dec 14, 2006 | 31.81 | 32.19 | 31.54 | 32.09 | 1,041,634 | +0.20(+0.62%) |
Dec 13, 2006 | 32.89 | 32.89 | 31.82 | 31.89 | 598,751 | -0.37(-1.13%) |
Dec 12, 2006 | 32.38 | 32.42 | 31.79 | 32.26 | 896,693 | -0.20(-0.61%) |
Dec 11, 2006 | 32.66 | 32.82 | 32.41 | 32.46 | 406,544 | -0.20(-0.63%) |
Dec 08, 2006 | 32.50 | 32.98 | 32.28 | 32.66 | 569,654 | +0.18(+0.54%) |
Dec 07, 2006 | 33.60 | 33.69 | 32.49 | 32.49 | 1,673,035 | -1.24(-3.67%) |
Dec 06, 2006 | 33.35 | 33.90 | 33.13 | 33.72 | 1,503,231 | +0.25(+0.74%) |
Dec 05, 2006 | 33.30 | 33.83 | 33.19 | 33.48 | 865,956 | +0.18(+0.53%) |
Dec 04, 2006 | 32.87 | 33.56 | 32.50 | 33.30 | 1,265,534 | +0.10(+0.31%) |
Dec 01, 2006 | 32.85 | 33.21 | 32.67 | 33.20 | 1,255,561 | +0.07(+0.20%) |
Nov 30, 2006 | 32.65 | 33.37 | 32.62 | 33.13 | 1,013,902 | +0.45(+1.39%) |
Nov 29, 2006 | 31.73 | 32.81 | 31.73 | 32.68 | 824,017 | +1.05(+3.31%) |
Nov 28, 2006 | 32.39 | 32.42 | 31.29 | 31.63 | 1,331,242 | -0.98(-3.01%) |
Nov 27, 2006 | 32.68 | 34.20 | 31.67 | 32.61 | 2,705,106 | -0.10(-0.31%) |
Nov 24, 2006 | 32.65 | 32.87 | 32.41 | 32.71 | 212,834 | -0.19(-0.58%) |
Nov 22, 2006 | 31.94 | 32.90 | 31.93 | 32.90 | 684,131 | +0.94(+2.93%) |
Nov 21, 2006 | 31.99 | 32.05 | 31.65 | 31.97 | 1,732,459 | -0.07(-0.23%) |
Nov 20, 2006 | 33.23 | 33.23 | 31.97 | 32.04 | 371,436 | -0.56(-1.71%) |
Nov 17, 2006 | 32.65 | 33.29 | 32.08 | 32.60 | 979,477 | -0.12(-0.38%) |
Nov 16, 2006 | 31.99 | 32.72 | 31.70 | 32.72 | 863,907 | +0.44(+1.36%) |
Nov 15, 2006 | 31.76 | 32.49 | 31.76 | 32.28 | 1,060,349 | +0.53(+1.66%) |
Nov 14, 2006 | 32.08 | 32.23 | 31.65 | 31.76 | 512,825 | -0.15(-0.46%) |
Nov 13, 2006 | 31.92 | 32.08 | 31.62 | 31.90 | 438,374 | -0.20(-0.62%) |
Nov 10, 2006 | 31.00 | 32.21 | 30.93 | 32.10 | 588,642 | +1.23(+3.98%) |
Nov 09, 2006 | 31.87 | 31.95 | 30.79 | 30.87 | 720,196 | -0.86(-2.70%) |
Nov 08, 2006 | 31.62 | 31.86 | 31.29 | 31.73 | 531,677 | -0.16(-0.50%) |
Nov 07, 2006 | 31.87 | 32.30 | 31.73 | 31.89 | 263,652 | +0.07(+0.21%) |
Nov 06, 2006 | 31.27 | 31.91 | 31.27 | 31.82 | 482,908 | +0.59(+1.87%) |
Nov 03, 2006 | 31.76 | 31.79 | 30.97 | 31.24 | 500,667 | -0.45(-1.41%) |
Nov 02, 2006 | 30.75 | 31.73 | 30.66 | 31.68 | 752,162 | +0.86(+2.80%) |
Nov 01, 2006 | 32.07 | 32.07 | 30.76 | 30.82 | 893,961 | -1.26(-3.92%) |
Oct 31, 2006 | 32.03 | 32.27 | 31.67 | 32.08 | 424,440 | -0.03(-0.09%) |
Oct 30, 2006 | 32.61 | 32.76 | 32.01 | 32.11 | 480,449 | -0.63(-1.92%) |
Oct 27, 2006 | 32.58 | 33.05 | 32.47 | 32.74 | 633,859 | +0.10(+0.31%) |
Oct 26, 2006 | 32.68 | 32.83 | 32.33 | 32.63 | 553,124 | +0.18(+0.54%) |
Oct 25, 2006 | 32.28 | 32.53 | 32.13 | 32.46 | 370,480 | +0.26(+0.80%) |
Oct 24, 2006 | 31.95 | 32.38 | 31.95 | 32.20 | 542,879 | +0.15(+0.46%) |
Oct 23, 2006 | 32.06 | 32.39 | 31.85 | 32.06 | 835,902 | -0.25(-0.77%) |
Oct 20, 2006 | 32.48 | 32.55 | 31.97 | 32.30 | 792,188 | -0.19(-0.59%) |
Oct 19, 2006 | 32.41 | 32.85 | 32.41 | 32.49 | 977,565 | +0.11(+0.34%) |
Oct 18, 2006 | 32.94 | 33.15 | 32.06 | 32.38 | 1,635,058 | -0.32(-0.98%) |
Oct 17, 2006 | 34.30 | 34.41 | 32.64 | 32.71 | 1,703,635 | -1.90(-5.50%) |
Oct 16, 2006 | 35.06 | 35.06 | 34.33 | 34.61 | 875,519 | -0.15(-0.44%) |
Oct 13, 2006 | 33.50 | 35.37 | 33.07 | 34.76 | 1,976,987 | +1.37(+4.10%) |
Oct 12, 2006 | 32.58 | 33.40 | 32.44 | 33.39 | 884,671 | +0.40(+1.22%) |
Oct 11, 2006 | 32.38 | 33.14 | 32.32 | 32.99 | 915,681 | +0.38(+1.17%) |
Oct 10, 2006 | 33.02 | 33.07 | 32.49 | 32.61 | 854,208 | -0.41(-1.24%) |
Oct 09, 2006 | 32.77 | 33.13 | 32.32 | 33.02 | 1,059,802 | +0.45(+1.39%) |
Oct 06, 2006 | 31.81 | 33.11 | 31.34 | 32.57 | 1,741,475 | +0.68(+2.14%) |
Oct 05, 2006 | 30.31 | 32.10 | 30.30 | 31.89 | 1,241,764 | +1.52(+4.99%) |
Oct 04, 2006 | 29.68 | 30.37 | 29.47 | 30.37 | 939,451 | +0.56(+1.87%) |
Oct 03, 2006 | 29.94 | 30.23 | 29.49 | 29.82 | 1,054,885 | -0.29(-0.97%) |
Oct 02, 2006 | 29.68 | 30.45 | 29.68 | 30.11 | 937,948 | -0.03(-0.10%) |
Sep 29, 2006 | 30.37 | 30.49 | 29.98 | 30.14 | 1,504,188 | -0.19(-0.63%) |
Sep 28, 2006 | 30.36 | 30.51 | 30.09 | 30.33 | 999,012 | +0.11(+0.36%) |
Sep 27, 2006 | 29.94 | 30.55 | 29.94 | 30.22 | 1,518,668 | +0.28(+0.93%) |
Sep 26, 2006 | 29.13 | 30.29 | 29.01 | 29.94 | 1,233,158 | +0.78(+2.69%) |
Sep 25, 2006 | 29.02 | 29.30 | 28.89 | 29.16 | 1,476,046 | -0.62(-2.09%) |
Sep 22, 2006 | 29.65 | 29.91 | 29.29 | 29.78 | 964,177 | +0.06(+0.20%) |
Sep 21, 2006 | 29.84 | 29.95 | 29.35 | 29.72 | 1,127,287 | -0.13(-0.44%) |
Sep 20, 2006 | 29.54 | 30.01 | 29.49 | 29.85 | 958,849 | +0.39(+1.32%) |
Sep 19, 2006 | 29.72 | 29.74 | 29.15 | 29.46 | 1,066,223 | -0.33(-1.11%) |
Sep 18, 2006 | 29.39 | 31.73 | 28.97 | 29.79 | 1,918,519 | -0.53(-1.74%) |
Sep 15, 2006 | 30.71 | 30.75 | 30.05 | 30.32 | 858,306 | -0.40(-1.29%) |
Sep 14, 2006 | 31.26 | 31.26 | 30.39 | 30.72 | 424,576 | -0.59(-1.87%) |
Sep 13, 2006 | 30.49 | 31.44 | 29.78 | 31.30 | 1,437,796 | -0.26(-0.81%) |
Sep 12, 2006 | 30.49 | 31.65 | 30.40 | 31.56 | 597,795 | +1.11(+3.65%) |
Sep 11, 2006 | 30.20 | 30.58 | 29.57 | 30.44 | 416,380 | +0.06(+0.19%) |
Sep 08, 2006 | 29.87 | 30.64 | 29.87 | 30.39 | 502,170 | +0.47(+1.57%) |
Sep 07, 2006 | 30.13 | 30.28 | 29.77 | 29.92 | 598,205 | -0.29(-0.95%) |
Sep 06, 2006 | 30.46 | 30.72 | 30.09 | 30.20 | 379,223 | -0.44(-1.43%) |
Sep 05, 2006 | 30.45 | 31.19 | 30.21 | 30.64 | 679,760 | +0.18(+0.60%) |
Sep 01, 2006 | 31.04 | 31.18 | 30.37 | 30.46 | 581,675 | -0.42(-1.35%) |
Aug 31, 2006 | 30.98 | 31.35 | 30.65 | 30.88 | 382,638 | -0.04(-0.14%) |
Aug 30, 2006 | 31.04 | 31.30 | 30.70 | 30.92 | 614,461 | -0.12(-0.38%) |
Aug 29, 2006 | 30.11 | 31.13 | 30.02 | 31.04 | 1,074,693 | +1.00(+3.34%) |
Aug 28, 2006 | 29.08 | 30.16 | 29.08 | 30.03 | 1,204,197 | +1.05(+3.61%) |
Aug 25, 2006 | 28.91 | 29.24 | 28.74 | 28.99 | 359,278 | +0.01(+0.05%) |
Aug 24, 2006 | 29.38 | 29.54 | 28.78 | 28.97 | 390,424 | -0.24(-0.83%) |
Aug 23, 2006 | 29.73 | 30.01 | 28.67 | 29.21 | 790,002 | -0.41(-1.38%) |
Aug 22, 2006 | 29.91 | 30.12 | 29.55 | 29.62 | 573,479 | -0.32(-1.08%) |
Aug 21, 2006 | 30.27 | 30.28 | 29.76 | 29.95 | 472,253 | -0.40(-1.33%) |
Aug 18, 2006 | 31.48 | 31.48 | 30.18 | 30.35 | 808,034 | -1.05(-3.36%) |
Aug 17, 2006 | 31.97 | 32.27 | 31.18 | 31.40 | 1,114,992 | -0.59(-1.85%) |
Aug 16, 2006 | 31.62 | 32.02 | 31.27 | 32.00 | 706,125 | +0.67(+2.15%) |
Aug 15, 2006 | 30.67 | 31.33 | 30.50 | 31.32 | 551,075 | +1.01(+3.33%) |
Aug 14, 2006 | 30.23 | 30.84 | 30.01 | 30.31 | 425,123 | +0.23(+0.78%) |
Aug 11, 2006 | 30.20 | 30.35 | 29.71 | 30.08 | 539,054 | -0.26(-0.87%) |
Aug 10, 2006 | 29.46 | 30.47 | 29.38 | 30.34 | 622,794 | +0.59(+1.99%) |
Aug 09, 2006 | 30.84 | 31.09 | 29.65 | 29.75 | 681,126 | -0.91(-2.96%) |
Aug 08, 2006 | 31.48 | 31.59 | 30.58 | 30.66 | 495,339 | -0.74(-2.36%) |
Aug 07, 2006 | 30.90 | 31.56 | 30.58 | 31.40 | 665,552 | +0.47(+1.51%) |
Aug 04, 2006 | 31.55 | 31.99 | 30.44 | 30.93 | 1,041,224 | -0.40(-1.26%) |
Aug 03, 2006 | 31.04 | 31.53 | 30.02 | 31.32 | 1,802,539 | +0.10(+0.33%) |
Aug 02, 2006 | 31.51 | 33.60 | 30.93 | 31.22 | 2,711,527 | -0.12(-0.40%) |
Aug 01, 2006 | 31.36 | 31.59 | 30.92 | 31.35 | 1,216,492 | -0.01(-0.05%) |
Jul 31, 2006 | 31.74 | 31.78 | 31.18 | 31.36 | 752,162 | -0.56(-1.74%) |
Jul 28, 2006 | 31.04 | 32.03 | 30.84 | 31.92 | 733,583 | +0.87(+2.81%) |
Jul 27, 2006 | 31.89 | 32.18 | 31.03 | 31.05 | 781,806 | -0.66(-2.08%) |
Jul 26, 2006 | 32.03 | 32.03 | 30.93 | 31.70 | 1,336,297 | -0.51(-1.57%) |
Jul 25, 2006 | 31.48 | 32.33 | 30.98 | 32.21 | 767,052 | +0.67(+2.11%) |
Jul 24, 2006 | 31.44 | 31.94 | 30.75 | 31.54 | 1,009,804 | +0.36(+1.15%) |
Jul 21, 2006 | 31.52 | 31.59 | 30.91 | 31.18 | 1,091,769 | -0.34(-1.07%) |
Jul 20, 2006 | 32.92 | 32.96 | 31.52 | 31.52 | 901,474 | -1.42(-4.31%) |
Jul 19, 2006 | 32.25 | 33.11 | 32.03 | 32.94 | 874,426 | +0.83(+2.58%) |
Jul 18, 2006 | 32.22 | 32.45 | 31.81 | 32.11 | 987,810 | -0.06(-0.18%) |
Jul 17, 2006 | 31.90 | 32.47 | 31.73 | 32.17 | 1,018,137 | +0.20(+0.62%) |
Jul 14, 2006 | 32.72 | 32.72 | 31.60 | 31.97 | 2,249,793 | -0.91(-2.76%) |
Jul 13, 2006 | 35.58 | 35.63 | 32.83 | 32.88 | 1,747,213 | -2.95(-8.23%) |
Jul 12, 2006 | 36.39 | 36.67 | 35.64 | 35.83 | 1,065,813 | -0.55(-1.51%) |
Jul 11, 2006 | 35.31 | 36.42 | 34.95 | 36.38 | 853,252 | +1.08(+3.05%) |
Jul 10, 2006 | 35.69 | 36.16 | 35.25 | 35.31 | 676,071 | -0.35(-0.99%) |
Jul 07, 2006 | 35.87 | 36.25 | 35.55 | 35.66 | 719,239 | -0.24(-0.67%) |
Jul 06, 2006 | 35.50 | 36.11 | 35.32 | 35.90 | 1,126,194 | +0.39(+1.09%) |
Jul 05, 2006 | 35.28 | 35.80 | 34.48 | 35.51 | 1,447,632 | -0.07(-0.21%) |
Jul 03, 2006 | 35.27 | 35.69 | 35.14 | 35.58 | 671,563 | +0.12(+0.33%) |
Jun 30, 2006 | 34.66 | 35.47 | 34.26 | 35.47 | 3,187,742 | +0.98(+2.84%) |
Jun 29, 2006 | 33.86 | 34.54 | 33.48 | 34.49 | 1,097,233 | +0.91(+2.70%) |
Jun 28, 2006 | 33.88 | 33.89 | 32.78 | 33.58 | 946,691 | -0.20(-0.59%) |
Jun 27, 2006 | 33.75 | 33.92 | 33.60 | 33.78 | 1,221,136 | +0.17(+0.50%) |
Jun 26, 2006 | 33.29 | 33.86 | 32.76 | 33.61 | 1,664,838 | +0.39(+1.17%) |
Jun 23, 2006 | 32.36 | 33.34 | 32.04 | 33.22 | 1,244,906 | +0.69(+2.12%) |
Jun 22, 2006 | 32.47 | 32.63 | 31.89 | 32.53 | 1,171,957 | +0.04(+0.11%) |
Jun 21, 2006 | 31.55 | 32.93 | 31.49 | 32.49 | 1,490,663 | +0.88(+2.78%) |
Jun 20, 2006 | 32.32 | 32.49 | 31.39 | 31.62 | 2,631,475 | -0.77(-2.37%) |
Jun 19, 2006 | 33.60 | 33.63 | 32.28 | 32.38 | 1,370,585 | -1.18(-3.51%) |
Jun 16, 2006 | 34.22 | 35.30 | 33.30 | 33.56 | 1,766,884 | -0.62(-1.82%) |
Jun 15, 2006 | 33.09 | 34.26 | 33.04 | 34.19 | 765,686 | +1.36(+4.15%) |
Jun 14, 2006 | 32.54 | 33.01 | 32.44 | 32.82 | 602,850 | +0.29(+0.88%) |
Jun 13, 2006 | 32.22 | 32.87 | 31.94 | 32.54 | 1,133,707 | +0.12(+0.36%) |
Jun 12, 2006 | 33.75 | 33.86 | 32.36 | 32.42 | 1,106,659 | -1.30(-3.84%) |
Jun 09, 2006 | 34.04 | 34.19 | 33.15 | 33.72 | 1,076,878 | -0.19(-0.56%) |
Jun 08, 2006 | 33.80 | 34.02 | 33.18 | 33.91 | 1,122,096 | -0.18(-0.52%) |
Jun 07, 2006 | 34.83 | 35.20 | 34.08 | 34.08 | 645,061 | -0.56(-1.63%) |
Jun 06, 2006 | 35.43 | 35.58 | 34.50 | 34.65 | 734,266 | -0.61(-1.72%) |
Jun 05, 2006 | 36.50 | 36.50 | 35.05 | 35.25 | 948,057 | -1.31(-3.58%) |
Jun 02, 2006 | 37.27 | 37.85 | 36.47 | 36.56 | 1,075,512 | -0.44(-1.19%) |
Jun 01, 2006 | 35.32 | 37.03 | 35.22 | 37.00 | 1,160,073 | +1.81(+5.14%) |
May 31, 2006 | 35.54 | 35.58 | 34.73 | 35.20 | 1,170,865 | -0.34(-0.97%) |
May 30, 2006 | 36.13 | 36.17 | 35.14 | 35.54 | 734,403 | -0.70(-1.92%) |
May 26, 2006 | 36.60 | 36.60 | 35.76 | 36.24 | 555,993 | -0.28(-0.76%) |
May 25, 2006 | 36.48 | 36.72 | 35.94 | 36.51 | 845,465 | +0.39(+1.07%) |
May 24, 2006 | 35.50 | 36.93 | 35.11 | 36.13 | 1,695,848 | +0.98(+2.79%) |
May 23, 2006 | 34.04 | 35.94 | 33.72 | 35.14 | 2,941,028 | +1.54(+4.60%) |
May 22, 2006 | 33.80 | 34.22 | 33.33 | 33.60 | 1,663,062 | -0.45(-1.33%) |
May 19, 2006 | 34.62 | 34.75 | 33.86 | 34.05 | 1,388,344 | -0.57(-1.65%) |
May 18, 2006 | 34.44 | 35.22 | 34.43 | 34.62 | 791,778 | +0.27(+0.79%) |
May 17, 2006 | 35.11 | 35.50 | 34.23 | 34.35 | 789,592 | -1.09(-3.08%) |
May 16, 2006 | 36.13 | 36.13 | 35.42 | 35.44 | 732,764 | -0.82(-2.26%) |
May 15, 2006 | 36.13 | 36.65 | 35.99 | 36.26 | 872,786 | -0.12(-0.32%) |
May 12, 2006 | 36.24 | 36.94 | 36.22 | 36.38 | 404,632 | -0.53(-1.45%) |
May 11, 2006 | 38.58 | 38.58 | 36.91 | 36.92 | 691,098 | -1.71(-4.43%) |
May 10, 2006 | 38.91 | 38.94 | 38.20 | 38.63 | 395,206 | -0.05(-0.13%) |
May 09, 2006 | 37.99 | 39.00 | 37.85 | 38.68 | 779,483 | +0.76(+2.01%) |
May 08, 2006 | 38.33 | 38.39 | 37.81 | 37.92 | 435,368 | -0.33(-0.86%) |
May 05, 2006 | 38.03 | 38.44 | 37.71 | 38.25 | 566,375 | +0.40(+1.06%) |
May 04, 2006 | 37.66 | 38.05 | 37.30 | 37.85 | 543,289 | +0.18(+0.49%) |
May 03, 2006 | 37.33 | 37.91 | 37.24 | 37.66 | 594,243 | +0.26(+0.68%) |
May 02, 2006 | 35.94 | 37.53 | 35.74 | 37.41 | 1,582,054 | +1.44(+4.01%) |