Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.18 | 34.51 | 33.52 | 33.56 | 120,370 | -0.64(-1.88%) |
Apr 27, 2007 | 34.75 | 34.86 | 33.99 | 34.20 | 96,793 | -0.73(-2.09%) |
Apr 26, 2007 | 34.43 | 34.97 | 34.16 | 34.93 | 81,914 | +0.40(+1.15%) |
Apr 25, 2007 | 35.18 | 35.53 | 34.47 | 34.53 | 94,917 | -0.48(-1.36%) |
Apr 24, 2007 | 35.97 | 35.97 | 34.38 | 35.01 | 131,150 | -0.77(-2.15%) |
Apr 23, 2007 | 35.46 | 36.12 | 35.38 | 35.78 | 262,285 | +0.34(+0.96%) |
Apr 20, 2007 | 35.33 | 35.44 | 34.65 | 35.44 | 109,839 | +0.55(+1.59%) |
Apr 19, 2007 | 33.97 | 35.14 | 33.87 | 34.88 | 168,328 | +0.84(+2.46%) |
Apr 18, 2007 | 34.17 | 34.42 | 33.70 | 34.05 | 163,978 | -0.38(-1.10%) |
Apr 17, 2007 | 34.18 | 34.62 | 34.18 | 34.42 | 82,505 | +0.25(+0.74%) |
Apr 16, 2007 | 34.42 | 34.78 | 34.04 | 34.17 | 142,594 | -0.10(-0.28%) |
Apr 13, 2007 | 34.08 | 34.40 | 34.05 | 34.27 | 140,661 | +0.14(+0.40%) |
Apr 12, 2007 | 34.14 | 34.45 | 34.05 | 34.13 | 175,132 | -0.12(-0.34%) |
Apr 11, 2007 | 35.70 | 35.70 | 34.05 | 34.25 | 115,552 | -1.32(-3.72%) |
Apr 10, 2007 | 35.64 | 35.64 | 35.45 | 35.57 | 108,980 | +0.00(+0.00%) |
Apr 09, 2007 | 35.82 | 35.91 | 35.35 | 35.57 | 85,836 | -0.17(-0.46%) |
Apr 05, 2007 | 35.32 | 35.87 | 35.32 | 35.74 | 64,898 | +0.34(+0.96%) |
Apr 04, 2007 | 35.53 | 35.79 | 35.17 | 35.40 | 137,366 | -0.31(-0.87%) |
Apr 03, 2007 | 35.85 | 36.04 | 35.61 | 35.71 | 116,048 | -0.07(-0.19%) |
Apr 02, 2007 | 35.81 | 36.16 | 35.70 | 35.78 | 110,200 | +0.03(+0.08%) |
Mar 30, 2007 | 35.28 | 35.94 | 35.05 | 35.75 | 154,375 | +0.56(+1.60%) |
Mar 29, 2007 | 35.44 | 35.72 | 34.97 | 35.18 | 111,006 | +0.05(+0.14%) |
Mar 28, 2007 | 35.81 | 35.81 | 35.04 | 35.13 | 201,580 | -0.92(-2.56%) |
Mar 27, 2007 | 36.38 | 36.92 | 35.86 | 36.06 | 162,456 | -0.36(-0.99%) |
Mar 26, 2007 | 36.52 | 36.69 | 35.99 | 36.42 | 123,645 | -0.01(-0.03%) |
Mar 23, 2007 | 36.73 | 36.86 | 36.11 | 36.43 | 182,714 | -0.17(-0.45%) |
Mar 22, 2007 | 36.81 | 37.02 | 36.28 | 36.59 | 169,375 | -0.02(-0.05%) |
Mar 21, 2007 | 36.05 | 36.97 | 35.74 | 36.61 | 110,781 | +0.69(+1.92%) |
Mar 20, 2007 | 35.65 | 36.31 | 35.64 | 35.92 | 137,087 | +0.33(+0.93%) |
Mar 19, 2007 | 34.80 | 36.04 | 34.79 | 35.59 | 189,912 | +0.98(+2.84%) |
Mar 16, 2007 | 35.11 | 35.54 | 34.53 | 34.61 | 257,923 | -0.52(-1.47%) |
Mar 15, 2007 | 34.67 | 35.53 | 34.67 | 35.12 | 243,594 | +0.33(+0.95%) |
Mar 14, 2007 | 33.91 | 35.37 | 33.91 | 34.79 | 257,704 | +0.81(+2.37%) |
Mar 13, 2007 | 34.47 | 34.68 | 33.71 | 33.99 | 229,194 | -0.49(-1.41%) |
Mar 12, 2007 | 34.12 | 34.59 | 34.04 | 34.47 | 291,520 | +0.24(+0.71%) |
Mar 09, 2007 | 34.56 | 34.78 | 34.15 | 34.23 | 263,787 | -0.08(-0.23%) |
Mar 08, 2007 | 35.02 | 35.02 | 33.88 | 34.31 | 240,724 | -0.33(-0.95%) |
Mar 07, 2007 | 35.04 | 35.40 | 34.61 | 34.64 | 217,812 | -0.37(-1.06%) |
Mar 06, 2007 | 35.17 | 35.56 | 34.77 | 35.01 | 247,092 | +0.05(+0.14%) |
Mar 05, 2007 | 36.43 | 36.72 | 34.86 | 34.96 | 221,198 | -1.62(-4.44%) |
Mar 02, 2007 | 37.18 | 37.78 | 36.53 | 36.58 | 115,049 | -1.03(-2.74%) |
Mar 01, 2007 | 38.44 | 38.59 | 36.38 | 37.61 | 219,382 | -1.03(-2.67%) |
Feb 28, 2007 | 39.38 | 39.53 | 38.50 | 38.64 | 195,935 | -0.48(-1.22%) |
Feb 27, 2007 | 40.14 | 40.27 | 38.72 | 39.12 | 203,843 | -1.51(-3.71%) |
Feb 26, 2007 | 41.52 | 41.61 | 40.12 | 40.63 | 152,823 | -0.94(-2.27%) |
Feb 23, 2007 | 41.98 | 41.98 | 41.45 | 41.57 | 127,955 | -0.17(-0.42%) |
Feb 22, 2007 | 42.09 | 42.44 | 41.49 | 41.75 | 240,713 | -0.15(-0.35%) |
Feb 21, 2007 | 41.55 | 42.55 | 41.13 | 41.89 | 275,970 | -0.05(-0.12%) |
Feb 20, 2007 | 39.58 | 42.65 | 39.43 | 41.94 | 1,112,534 | -1.95(-4.45%) |
Feb 16, 2007 | 43.71 | 43.95 | 43.22 | 43.90 | 144,506 | +0.18(+0.42%) |
Feb 15, 2007 | 43.43 | 43.91 | 43.19 | 43.71 | 216,814 | +0.40(+0.92%) |
Feb 14, 2007 | 43.72 | 44.30 | 43.26 | 43.31 | 144,983 | -0.45(-1.02%) |
Feb 13, 2007 | 42.79 | 43.86 | 42.79 | 43.76 | 293,971 | +1.13(+2.65%) |
Feb 12, 2007 | 43.33 | 43.46 | 42.42 | 42.63 | 70,054 | -0.58(-1.35%) |
Feb 09, 2007 | 43.45 | 44.06 | 42.79 | 43.22 | 71,932 | -0.41(-0.94%) |
Feb 08, 2007 | 43.90 | 43.90 | 43.30 | 43.62 | 70,036 | -0.25(-0.58%) |
Feb 07, 2007 | 43.93 | 43.93 | 43.58 | 43.88 | 225,266 | -0.04(-0.09%) |
Feb 06, 2007 | 43.82 | 43.92 | 43.49 | 43.92 | 135,037 | +0.17(+0.38%) |
Feb 05, 2007 | 43.91 | 44.21 | 43.13 | 43.75 | 95,829 | -0.12(-0.27%) |
Feb 02, 2007 | 43.96 | 44.83 | 43.57 | 43.87 | 162,893 | +0.16(+0.36%) |
Feb 01, 2007 | 43.87 | 44.19 | 42.95 | 43.71 | 141,491 | -0.01(-0.02%) |
Jan 31, 2007 | 42.38 | 43.98 | 41.92 | 43.72 | 156,851 | +1.51(+3.57%) |
Jan 30, 2007 | 41.79 | 42.49 | 41.56 | 42.21 | 78,066 | +0.52(+1.24%) |
Jan 29, 2007 | 41.38 | 41.76 | 41.01 | 41.70 | 89,169 | +0.30(+0.73%) |
Jan 26, 2007 | 41.67 | 41.67 | 40.96 | 41.40 | 73,735 | +0.00(+0.00%) |
Jan 25, 2007 | 42.06 | 42.06 | 41.01 | 41.40 | 102,157 | -0.65(-1.55%) |
Jan 24, 2007 | 41.95 | 42.06 | 41.45 | 42.05 | 88,574 | +0.25(+0.60%) |
Jan 23, 2007 | 41.14 | 41.94 | 41.14 | 41.80 | 80,353 | +0.68(+1.66%) |
Jan 22, 2007 | 41.26 | 41.39 | 40.79 | 41.11 | 44,507 | -0.18(-0.45%) |
Jan 19, 2007 | 40.72 | 41.58 | 40.58 | 41.30 | 97,049 | +0.58(+1.43%) |
Jan 18, 2007 | 41.57 | 41.57 | 40.67 | 40.72 | 89,406 | -0.82(-1.97%) |
Jan 17, 2007 | 41.58 | 41.68 | 41.16 | 41.53 | 151,897 | +0.02(+0.05%) |
Jan 16, 2007 | 41.20 | 41.81 | 41.20 | 41.51 | 138,079 | +0.37(+0.90%) |
Jan 12, 2007 | 40.87 | 41.17 | 40.21 | 41.14 | 197,671 | +0.30(+0.74%) |
Jan 11, 2007 | 40.36 | 41.30 | 40.27 | 40.84 | 149,912 | +0.56(+1.40%) |
Jan 10, 2007 | 39.71 | 40.35 | 39.63 | 40.28 | 103,113 | +0.50(+1.25%) |
Jan 09, 2007 | 40.09 | 40.21 | 39.64 | 39.78 | 338,678 | -0.22(-0.56%) |
Jan 08, 2007 | 39.70 | 40.12 | 39.14 | 40.01 | 153,814 | +0.51(+1.28%) |
Jan 05, 2007 | 39.71 | 39.75 | 39.05 | 39.50 | 247,567 | -0.24(-0.61%) |
Jan 04, 2007 | 39.58 | 40.02 | 39.23 | 39.74 | 143,246 | +0.02(+0.05%) |
Jan 03, 2007 | 40.79 | 40.84 | 39.48 | 39.72 | 286,302 | -0.97(-2.39%) |
Dec 29, 2006 | 41.09 | 41.33 | 40.67 | 40.70 | 80,150 | -0.29(-0.71%) |
Dec 28, 2006 | 41.10 | 41.68 | 40.96 | 40.99 | 125,867 | -0.31(-0.75%) |
Dec 27, 2006 | 39.90 | 41.36 | 39.90 | 41.30 | 141,318 | +1.43(+3.59%) |
Dec 26, 2006 | 39.48 | 40.46 | 39.48 | 39.87 | 91,075 | +0.26(+0.66%) |
Dec 22, 2006 | 39.95 | 39.97 | 39.22 | 39.61 | 123,626 | -0.26(-0.66%) |
Dec 21, 2006 | 40.43 | 40.68 | 39.63 | 39.87 | 226,098 | -0.51(-1.25%) |
Dec 20, 2006 | 40.22 | 41.25 | 40.17 | 40.38 | 296,997 | +0.16(+0.39%) |
Dec 19, 2006 | 40.26 | 40.83 | 40.12 | 40.22 | 196,576 | -0.34(-0.84%) |
Dec 18, 2006 | 41.22 | 41.41 | 40.36 | 40.56 | 384,601 | +0.30(+0.75%) |
Dec 15, 2006 | 40.30 | 40.58 | 39.88 | 40.26 | 219,232 | +0.17(+0.41%) |
Dec 14, 2006 | 40.38 | 40.60 | 39.86 | 40.09 | 127,438 | -0.28(-0.70%) |
Dec 13, 2006 | 40.07 | 40.84 | 39.76 | 40.38 | 153,469 | +0.61(+1.54%) |
Dec 12, 2006 | 39.96 | 40.00 | 39.27 | 39.76 | 229,167 | -0.12(-0.29%) |
Dec 11, 2006 | 39.63 | 40.06 | 39.00 | 39.88 | 296,363 | -0.06(-0.15%) |
Dec 08, 2006 | 39.87 | 40.36 | 39.64 | 39.94 | 147,265 | +0.07(+0.17%) |
Dec 07, 2006 | 40.31 | 40.84 | 39.62 | 39.87 | 146,502 | -0.19(-0.49%) |
Dec 06, 2006 | 39.86 | 40.55 | 39.23 | 40.06 | 262,198 | +0.08(+0.19%) |
Dec 05, 2006 | 38.47 | 40.74 | 38.44 | 39.99 | 500,204 | +1.73(+4.52%) |
Dec 04, 2006 | 37.35 | 38.53 | 36.50 | 38.26 | 198,792 | +0.94(+2.53%) |
Dec 01, 2006 | 37.39 | 37.58 | 36.71 | 37.31 | 250,410 | -0.53(-1.39%) |
Nov 30, 2006 | 36.44 | 38.11 | 36.36 | 37.84 | 421,825 | +1.50(+4.12%) |
Nov 29, 2006 | 37.42 | 37.71 | 35.97 | 36.34 | 180,276 | -1.04(-2.78%) |
Nov 28, 2006 | 35.55 | 37.93 | 35.55 | 37.38 | 701,582 | +0.68(+1.85%) |
Nov 27, 2006 | 36.65 | 36.87 | 35.79 | 36.70 | 222,294 | +0.00(+0.00%) |
Nov 24, 2006 | 36.76 | 36.98 | 36.39 | 36.70 | 39,081 | -0.14(-0.37%) |
Nov 22, 2006 | 36.98 | 37.00 | 36.62 | 36.84 | 72,469 | +0.02(+0.05%) |
Nov 21, 2006 | 35.81 | 37.08 | 35.66 | 36.82 | 247,752 | +1.09(+3.05%) |
Nov 20, 2006 | 35.08 | 37.56 | 35.08 | 35.73 | 305,445 | +0.37(+1.05%) |
Nov 17, 2006 | 35.98 | 35.98 | 34.67 | 35.36 | 95,893 | -0.68(-1.89%) |
Nov 16, 2006 | 36.47 | 36.65 | 35.71 | 36.04 | 142,490 | -0.09(-0.24%) |
Nov 15, 2006 | 35.69 | 36.41 | 35.47 | 36.13 | 257,743 | +0.51(+1.42%) |
Nov 14, 2006 | 34.53 | 35.62 | 34.00 | 35.62 | 211,585 | +1.25(+3.65%) |
Nov 13, 2006 | 34.19 | 34.54 | 33.85 | 34.37 | 140,917 | +0.17(+0.51%) |
Nov 10, 2006 | 33.75 | 34.28 | 33.53 | 34.19 | 188,518 | +0.58(+1.74%) |
Nov 09, 2006 | 34.33 | 34.33 | 33.33 | 33.61 | 80,858 | -0.58(-1.71%) |
Nov 08, 2006 | 33.70 | 34.42 | 33.66 | 34.19 | 287,682 | +0.30(+0.89%) |
Nov 07, 2006 | 33.52 | 34.11 | 33.52 | 33.89 | 241,456 | +0.22(+0.66%) |
Nov 06, 2006 | 33.56 | 33.92 | 33.50 | 33.67 | 217,217 | +0.01(+0.03%) |
Nov 03, 2006 | 33.85 | 33.90 | 33.55 | 33.66 | 98,876 | +0.00(+0.00%) |
Nov 02, 2006 | 34.24 | 34.35 | 33.24 | 33.66 | 141,835 | -0.58(-1.70%) |
Nov 01, 2006 | 35.98 | 36.23 | 34.00 | 34.24 | 327,087 | -1.73(-4.81%) |
Oct 31, 2006 | 36.63 | 37.42 | 35.80 | 35.97 | 323,338 | -1.51(-4.02%) |
Oct 30, 2006 | 36.45 | 38.10 | 36.22 | 37.48 | 228,722 | +1.03(+2.83%) |
Oct 27, 2006 | 36.92 | 37.77 | 35.64 | 36.45 | 231,586 | -0.48(-1.29%) |
Oct 26, 2006 | 34.64 | 36.95 | 34.64 | 36.92 | 392,791 | +2.49(+7.23%) |
Oct 25, 2006 | 34.28 | 34.68 | 34.02 | 34.43 | 116,949 | +0.28(+0.83%) |
Oct 24, 2006 | 34.55 | 34.56 | 34.11 | 34.15 | 71,922 | -0.37(-1.07%) |
Oct 23, 2006 | 33.96 | 34.57 | 33.96 | 34.52 | 75,888 | +0.29(+0.85%) |
Oct 20, 2006 | 34.70 | 34.70 | 34.22 | 34.23 | 82,009 | -0.29(-0.84%) |
Oct 19, 2006 | 34.13 | 34.76 | 34.13 | 34.52 | 112,989 | +0.36(+1.05%) |
Oct 18, 2006 | 34.68 | 35.37 | 34.06 | 34.16 | 107,166 | -0.23(-0.68%) |
Oct 17, 2006 | 33.84 | 34.74 | 33.52 | 34.40 | 171,004 | +0.49(+1.43%) |
Oct 16, 2006 | 33.89 | 34.22 | 33.12 | 33.91 | 140,311 | +0.06(+0.17%) |
Oct 13, 2006 | 34.64 | 34.64 | 33.43 | 33.85 | 110,435 | -0.58(-1.69%) |
Oct 12, 2006 | 34.72 | 34.82 | 34.33 | 34.43 | 95,146 | +0.02(+0.06%) |
Oct 11, 2006 | 34.72 | 34.85 | 33.76 | 34.41 | 210,088 | -0.31(-0.90%) |
Oct 10, 2006 | 34.20 | 35.11 | 33.75 | 34.73 | 206,596 | +0.69(+2.03%) |
Oct 09, 2006 | 33.21 | 34.26 | 32.92 | 34.04 | 145,125 | +0.71(+2.13%) |
Oct 06, 2006 | 34.09 | 34.40 | 32.86 | 33.33 | 170,585 | -0.80(-2.34%) |
Oct 05, 2006 | 33.30 | 34.17 | 33.29 | 34.12 | 271,527 | +0.91(+2.75%) |
Oct 04, 2006 | 31.84 | 33.47 | 31.84 | 33.21 | 149,543 | +1.17(+3.64%) |
Oct 03, 2006 | 32.40 | 32.40 | 31.50 | 32.04 | 201,108 | -0.35(-1.08%) |
Oct 02, 2006 | 32.64 | 33.22 | 32.23 | 32.39 | 229,882 | -0.37(-1.13%) |
Sep 29, 2006 | 33.36 | 33.54 | 32.29 | 32.76 | 324,860 | -0.48(-1.43%) |
Sep 28, 2006 | 33.43 | 33.55 | 32.94 | 33.24 | 142,620 | -0.17(-0.49%) |
Sep 27, 2006 | 32.57 | 33.45 | 32.28 | 33.40 | 196,189 | +0.78(+2.38%) |
Sep 26, 2006 | 31.69 | 33.09 | 31.66 | 32.63 | 425,668 | +0.79(+2.47%) |
Sep 25, 2006 | 31.32 | 32.39 | 31.12 | 31.84 | 312,023 | +0.60(+1.93%) |
Sep 22, 2006 | 31.11 | 31.23 | 30.77 | 31.23 | 234,701 | -0.14(-0.43%) |
Sep 21, 2006 | 30.72 | 31.57 | 30.72 | 31.37 | 660,995 | -0.75(-2.33%) |
Sep 20, 2006 | 32.84 | 32.84 | 31.94 | 32.12 | 526,731 | -0.68(-2.08%) |
Sep 19, 2006 | 33.55 | 33.70 | 32.64 | 32.80 | 542,934 | -0.82(-2.43%) |
Sep 18, 2006 | 33.95 | 34.10 | 33.27 | 33.62 | 215,266 | -0.18(-0.52%) |
Sep 15, 2006 | 34.28 | 34.68 | 33.72 | 33.79 | 273,100 | -0.13(-0.37%) |
Sep 14, 2006 | 34.49 | 34.58 | 33.84 | 33.92 | 339,097 | -0.79(-2.27%) |
Sep 13, 2006 | 34.46 | 35.02 | 34.26 | 34.71 | 415,463 | +1.31(+3.93%) |
Sep 12, 2006 | 32.04 | 33.96 | 31.99 | 33.39 | 216,758 | +1.52(+4.76%) |
Sep 11, 2006 | 31.19 | 32.10 | 31.05 | 31.88 | 105,605 | +0.48(+1.52%) |
Sep 08, 2006 | 31.84 | 31.99 | 31.28 | 31.40 | 131,588 | -0.44(-1.39%) |
Sep 07, 2006 | 31.02 | 32.01 | 31.02 | 31.84 | 324,236 | +0.75(+2.42%) |
Sep 06, 2006 | 31.48 | 31.75 | 30.73 | 31.09 | 265,669 | -0.33(-1.05%) |
Sep 05, 2006 | 31.12 | 31.48 | 31.07 | 31.42 | 275,443 | +0.38(+1.22%) |
Sep 01, 2006 | 31.19 | 31.25 | 30.28 | 31.04 | 159,907 | +0.38(+1.24%) |
Aug 31, 2006 | 30.74 | 31.14 | 30.47 | 30.66 | 342,303 | +0.07(+0.22%) |
Aug 30, 2006 | 31.51 | 31.51 | 30.53 | 30.59 | 197,676 | -0.84(-2.66%) |
Aug 29, 2006 | 31.78 | 31.93 | 31.03 | 31.43 | 218,367 | -0.35(-1.10%) |
Aug 28, 2006 | 30.97 | 32.15 | 30.91 | 31.78 | 113,761 | +0.88(+2.83%) |
Aug 25, 2006 | 30.04 | 31.07 | 30.04 | 30.90 | 229,144 | +0.58(+1.92%) |
Aug 24, 2006 | 30.91 | 31.78 | 30.21 | 30.32 | 637,674 | -0.02(-0.06%) |
Aug 23, 2006 | 31.20 | 31.71 | 28.77 | 30.34 | 1,523,395 | -2.83(-8.53%) |
Aug 22, 2006 | 33.35 | 33.89 | 33.02 | 33.17 | 326,111 | -0.32(-0.96%) |
Aug 21, 2006 | 33.40 | 33.91 | 32.82 | 33.49 | 478,613 | +0.00(+0.00%) |
Aug 18, 2006 | 33.59 | 33.69 | 32.94 | 33.49 | 99,805 | -0.01(-0.03%) |
Aug 17, 2006 | 33.18 | 33.93 | 33.13 | 33.50 | 367,164 | +0.31(+0.94%) |
Aug 16, 2006 | 33.40 | 33.43 | 32.81 | 33.19 | 326,507 | +0.13(+0.38%) |
Aug 15, 2006 | 32.88 | 33.15 | 32.33 | 33.06 | 342,930 | +0.71(+2.19%) |
Aug 14, 2006 | 32.92 | 33.34 | 32.03 | 32.35 | 300,707 | -0.56(-1.71%) |
Aug 11, 2006 | 33.63 | 33.63 | 32.84 | 32.92 | 154,778 | -0.84(-2.48%) |
Aug 10, 2006 | 33.80 | 33.96 | 33.23 | 33.75 | 313,462 | -0.21(-0.63%) |
Aug 09, 2006 | 34.91 | 34.91 | 33.76 | 33.97 | 648,737 | -0.81(-2.32%) |
Aug 08, 2006 | 35.71 | 35.99 | 34.66 | 34.77 | 114,988 | -0.66(-1.87%) |
Aug 07, 2006 | 35.49 | 36.29 | 35.14 | 35.44 | 210,319 | -0.10(-0.27%) |
Aug 04, 2006 | 34.70 | 35.98 | 34.70 | 35.53 | 450,579 | +1.22(+3.54%) |
Aug 03, 2006 | 32.83 | 34.38 | 32.83 | 34.32 | 208,082 | +1.37(+4.16%) |
Aug 02, 2006 | 32.73 | 33.11 | 32.68 | 32.95 | 205,203 | +0.49(+1.50%) |
Aug 01, 2006 | 32.87 | 33.35 | 32.45 | 32.46 | 469,168 | -0.58(-1.77%) |
Jul 31, 2006 | 32.43 | 33.05 | 32.04 | 33.04 | 129,043 | +0.20(+0.62%) |
Jul 28, 2006 | 32.33 | 33.00 | 32.10 | 32.84 | 140,830 | +0.57(+1.78%) |
Jul 27, 2006 | 32.52 | 33.49 | 32.04 | 32.27 | 108,725 | -0.11(-0.33%) |
Jul 26, 2006 | 32.84 | 33.11 | 32.19 | 32.37 | 189,092 | -0.74(-2.23%) |
Jul 25, 2006 | 31.42 | 33.45 | 31.03 | 33.11 | 158,400 | +1.67(+5.32%) |
Jul 24, 2006 | 30.37 | 31.65 | 30.30 | 31.44 | 178,862 | +1.07(+3.52%) |
Jul 21, 2006 | 30.64 | 31.06 | 29.85 | 30.37 | 302,412 | -0.46(-1.48%) |
Jul 20, 2006 | 31.93 | 32.19 | 30.63 | 30.83 | 162,045 | -0.89(-2.82%) |
Jul 19, 2006 | 30.04 | 32.07 | 30.04 | 31.72 | 281,689 | +1.82(+6.08%) |
Jul 18, 2006 | 30.88 | 30.88 | 29.11 | 29.90 | 222,261 | -0.72(-2.35%) |
Jul 17, 2006 | 30.01 | 30.85 | 30.01 | 30.62 | 148,922 | +0.39(+1.29%) |
Jul 14, 2006 | 31.36 | 31.60 | 30.00 | 30.23 | 257,795 | -1.22(-3.87%) |
Jul 13, 2006 | 32.35 | 32.49 | 31.10 | 31.45 | 217,875 | -1.07(-3.29%) |
Jul 12, 2006 | 32.45 | 32.62 | 32.28 | 32.52 | 135,725 | -0.06(-0.18%) |
Jul 11, 2006 | 32.87 | 32.94 | 32.13 | 32.58 | 211,056 | -0.37(-1.12%) |
Jul 10, 2006 | 33.24 | 34.04 | 32.72 | 32.95 | 181,583 | -0.16(-0.47%) |
Jul 07, 2006 | 32.91 | 33.67 | 32.91 | 33.10 | 283,907 | +0.00(+0.00%) |
Jul 06, 2006 | 33.82 | 34.30 | 32.85 | 33.10 | 80,543 | -0.58(-1.73%) |
Jul 05, 2006 | 34.25 | 34.62 | 32.43 | 33.69 | 204,577 | -1.32(-3.78%) |
Jul 03, 2006 | 34.11 | 35.01 | 33.73 | 35.01 | 96,339 | +0.93(+2.74%) |
Jun 30, 2006 | 34.17 | 34.18 | 33.38 | 34.07 | 262,016 | +0.04(+0.11%) |
Jun 29, 2006 | 32.31 | 34.04 | 32.31 | 34.04 | 294,414 | +1.89(+5.87%) |
Jun 28, 2006 | 31.79 | 32.25 | 31.60 | 32.15 | 269,505 | +0.57(+1.82%) |
Jun 27, 2006 | 31.69 | 32.19 | 31.39 | 31.58 | 280,001 | -0.02(-0.06%) |
Jun 26, 2006 | 30.79 | 31.72 | 30.70 | 31.59 | 107,461 | +1.00(+3.27%) |
Jun 23, 2006 | 29.79 | 31.01 | 29.79 | 30.59 | 150,633 | +0.64(+2.14%) |
Jun 22, 2006 | 29.64 | 31.79 | 29.64 | 29.95 | 270,477 | +0.07(+0.23%) |
Jun 21, 2006 | 29.25 | 30.00 | 28.88 | 29.88 | 386,785 | +0.66(+2.26%) |
Jun 20, 2006 | 29.39 | 29.94 | 29.05 | 29.22 | 101,858 | -0.28(-0.96%) |
Jun 19, 2006 | 30.00 | 30.63 | 29.17 | 29.50 | 191,136 | -0.32(-1.08%) |
Jun 16, 2006 | 31.42 | 31.74 | 29.43 | 29.82 | 354,355 | -1.64(-5.22%) |
Jun 15, 2006 | 29.51 | 31.58 | 29.51 | 31.47 | 213,002 | +2.18(+7.44%) |
Jun 14, 2006 | 30.34 | 30.40 | 28.72 | 29.29 | 320,777 | -0.97(-3.21%) |
Jun 13, 2006 | 31.11 | 32.43 | 29.99 | 30.26 | 619,056 | -1.65(-5.18%) |
Jun 12, 2006 | 32.09 | 32.52 | 31.20 | 31.92 | 215,710 | -0.13(-0.39%) |
Jun 09, 2006 | 31.58 | 34.10 | 31.58 | 32.04 | 598,306 | +0.69(+2.20%) |
Jun 08, 2006 | 33.08 | 33.12 | 29.95 | 31.35 | 505,364 | -1.44(-4.39%) |
Jun 07, 2006 | 37.73 | 38.57 | 32.46 | 32.79 | 1,233,219 | +0.67(+2.09%) |
Jun 06, 2006 | 34.19 | 34.24 | 31.42 | 32.12 | 302,264 | -2.12(-6.19%) |
Jun 05, 2006 | 35.52 | 35.67 | 34.22 | 34.24 | 174,105 | -1.53(-4.27%) |
Jun 02, 2006 | 35.67 | 35.98 | 35.49 | 35.77 | 108,159 | +0.27(+0.77%) |
Jun 01, 2006 | 34.08 | 35.81 | 34.08 | 35.49 | 138,398 | +1.32(+3.87%) |
May 31, 2006 | 32.70 | 34.35 | 32.70 | 34.17 | 225,621 | +1.56(+4.77%) |
May 30, 2006 | 32.51 | 33.18 | 32.10 | 32.62 | 124,839 | -0.16(-0.47%) |
May 26, 2006 | 32.47 | 33.00 | 32.47 | 32.77 | 85,802 | +0.47(+1.44%) |
May 25, 2006 | 31.48 | 32.70 | 31.31 | 32.30 | 149,116 | +1.38(+4.47%) |
May 24, 2006 | 32.07 | 32.07 | 30.50 | 30.92 | 95,040 | -1.12(-3.49%) |
May 23, 2006 | 32.32 | 33.59 | 31.86 | 32.04 | 79,717 | -0.06(-0.18%) |
May 22, 2006 | 32.09 | 32.40 | 31.94 | 32.10 | 81,151 | -0.18(-0.54%) |
May 19, 2006 | 32.41 | 32.67 | 31.70 | 32.28 | 41,108 | -0.26(-0.81%) |
May 18, 2006 | 32.73 | 33.56 | 32.51 | 32.54 | 50,747 | -0.25(-0.77%) |
May 17, 2006 | 33.35 | 33.78 | 32.66 | 32.79 | 84,492 | -0.89(-2.66%) |
May 16, 2006 | 33.44 | 34.18 | 32.92 | 33.69 | 51,141 | +0.27(+0.81%) |
May 15, 2006 | 34.16 | 34.62 | 33.28 | 33.41 | 65,914 | -1.11(-3.21%) |
May 12, 2006 | 35.66 | 35.85 | 34.45 | 34.52 | 107,769 | -1.26(-3.53%) |
May 11, 2006 | 36.29 | 36.30 | 35.49 | 35.79 | 87,680 | -0.58(-1.60%) |
May 10, 2006 | 35.88 | 37.11 | 35.60 | 36.37 | 226,559 | +1.59(+4.56%) |
May 09, 2006 | 35.54 | 35.54 | 34.34 | 34.78 | 164,377 | -0.69(-1.95%) |
May 08, 2006 | 35.73 | 35.86 | 35.11 | 35.47 | 144,401 | -0.26(-0.73%) |
May 05, 2006 | 35.32 | 36.24 | 35.25 | 35.74 | 274,264 | +0.64(+1.83%) |
May 04, 2006 | 34.96 | 35.20 | 34.78 | 35.10 | 139,484 | +0.24(+0.70%) |
May 03, 2006 | 34.41 | 35.08 | 34.17 | 34.85 | 124,952 | +0.29(+0.84%) |
May 02, 2006 | 34.04 | 34.99 | 31.56 | 34.56 | 161,118 | +0.64(+1.89%) |