Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 40.98 | 40.98 | 39.76 | 40.04 | 8,935 | -0.13(-0.32%) |
Apr 27, 2007 | 39.17 | 40.68 | 39.17 | 40.17 | 3,074 | +0.21(+0.53%) |
Apr 26, 2007 | 40.92 | 40.92 | 39.84 | 39.96 | 8,164 | -0.06(-0.15%) |
Apr 25, 2007 | 39.60 | 40.57 | 39.59 | 40.02 | 12,506 | +0.82(+2.09%) |
Apr 24, 2007 | 38.89 | 39.96 | 38.89 | 39.20 | 4,546 | +0.89(+2.32%) |
Apr 23, 2007 | 38.05 | 38.46 | 38.05 | 38.31 | 2,881 | +0.19(+0.49%) |
Apr 20, 2007 | 40.03 | 40.03 | 37.50 | 38.12 | 15,593 | +2.33(+6.52%) |
Apr 19, 2007 | 34.61 | 35.93 | 34.24 | 35.79 | 23,551 | -1.04(-2.82%) |
Apr 18, 2007 | 37.11 | 37.11 | 36.74 | 36.83 | 709 | -0.49(-1.32%) |
Apr 17, 2007 | 37.32 | 37.40 | 37.31 | 37.32 | 473 | -0.14(-0.38%) |
Apr 16, 2007 | 37.80 | 37.80 | 37.46 | 37.46 | 473 | +0.09(+0.25%) |
Apr 13, 2007 | 37.21 | 37.37 | 37.20 | 37.37 | 1,791 | +0.17(+0.45%) |
Apr 12, 2007 | 36.81 | 37.20 | 36.33 | 37.20 | 946 | +0.03(+0.09%) |
Apr 11, 2007 | 37.12 | 37.21 | 37.12 | 37.17 | 10,033 | +0.41(+1.10%) |
Apr 10, 2007 | 36.76 | 36.76 | 36.76 | 36.76 | 118 | +0.00(+0.00%) |
Apr 09, 2007 | 36.42 | 36.76 | 36.42 | 36.76 | 366 | +0.34(+0.93%) |
Apr 05, 2007 | 36.46 | 36.57 | 36.42 | 36.42 | 1,300 | -0.03(-0.07%) |
Apr 04, 2007 | 36.55 | 36.80 | 36.45 | 36.45 | 591 | -0.47(-1.26%) |
Apr 03, 2007 | 36.79 | 37.01 | 36.79 | 36.91 | 2,246 | +0.25(+0.69%) |
Apr 02, 2007 | 37.61 | 37.61 | 35.95 | 36.66 | 3,011 | -1.18(-3.13%) |
Mar 30, 2007 | 37.84 | 37.84 | 37.84 | 37.84 | 591 | +0.85(+2.29%) |
Mar 29, 2007 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 36.35 | 37.00 | 36.35 | 37.00 | 709 | +0.30(+0.81%) |
Mar 27, 2007 | 35.73 | 36.70 | 35.73 | 36.70 | 13,835 | +0.59(+1.64%) |
Mar 26, 2007 | 35.68 | 36.15 | 35.68 | 36.11 | 709 | -0.16(-0.44%) |
Mar 23, 2007 | 36.62 | 36.87 | 35.75 | 36.27 | 10,231 | +0.01(+0.02%) |
Mar 22, 2007 | 36.11 | 36.36 | 35.86 | 36.26 | 55,719 | +0.15(+0.42%) |
Mar 21, 2007 | 36.40 | 36.40 | 35.59 | 36.11 | 14,296 | -0.28(-0.77%) |
Mar 20, 2007 | 36.51 | 36.84 | 36.39 | 36.39 | 2,305 | -0.12(-0.32%) |
Mar 19, 2007 | 35.56 | 36.51 | 35.56 | 36.51 | 1,453 | -0.33(-0.90%) |
Mar 16, 2007 | 36.11 | 38.44 | 36.11 | 36.84 | 3,470 | +0.06(+0.16%) |
Mar 15, 2007 | 37.67 | 38.09 | 35.98 | 36.78 | 5,979 | -1.51(-3.93%) |
Mar 14, 2007 | 38.47 | 38.91 | 38.19 | 38.28 | 5,279 | -0.63(-1.63%) |
Mar 13, 2007 | 39.96 | 39.96 | 38.66 | 38.92 | 4,610 | -1.02(-2.56%) |
Mar 12, 2007 | 38.04 | 40.15 | 36.99 | 39.94 | 8,430 | +1.76(+4.61%) |
Mar 09, 2007 | 35.41 | 38.18 | 34.93 | 38.18 | 48,419 | +2.15(+5.96%) |
Mar 08, 2007 | 36.02 | 36.15 | 36.00 | 36.03 | 1,390 | +0.05(+0.14%) |
Mar 07, 2007 | 35.33 | 36.32 | 35.30 | 35.98 | 2,956 | -0.08(-0.21%) |
Mar 06, 2007 | 36.33 | 36.33 | 35.91 | 36.06 | 3,429 | -0.74(-2.00%) |
Mar 05, 2007 | 37.31 | 37.46 | 36.79 | 36.79 | 2,412 | -1.30(-3.42%) |
Mar 02, 2007 | 37.53 | 38.27 | 37.53 | 38.10 | 6,078 | -0.78(-2.00%) |
Mar 01, 2007 | 38.43 | 39.31 | 38.38 | 38.87 | 2,233 | -0.16(-0.41%) |
Feb 28, 2007 | 38.59 | 39.25 | 38.57 | 39.04 | 23,120 | +0.35(+0.90%) |
Feb 27, 2007 | 38.69 | 38.69 | 38.69 | 38.69 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 38.27 | 39.14 | 38.16 | 38.69 | 2,601 | +0.21(+0.55%) |
Feb 23, 2007 | 38.24 | 38.57 | 38.09 | 38.48 | 7,764 | -0.24(-0.61%) |
Feb 22, 2007 | 38.56 | 38.75 | 38.51 | 38.71 | 2,365 | -0.11(-0.28%) |
Feb 21, 2007 | 38.43 | 38.82 | 38.43 | 38.82 | 886 | +0.07(+0.17%) |
Feb 20, 2007 | 38.90 | 39.08 | 38.50 | 38.76 | 1,249 | -0.22(-0.56%) |
Feb 16, 2007 | 38.69 | 38.98 | 38.69 | 38.98 | 236 | +0.18(+0.46%) |
Feb 15, 2007 | 39.06 | 39.06 | 38.73 | 38.80 | 354 | -0.16(-0.41%) |
Feb 14, 2007 | 38.57 | 38.97 | 38.57 | 38.96 | 659 | +0.06(+0.15%) |
Feb 13, 2007 | 38.48 | 39.11 | 38.48 | 38.90 | 709 | +0.08(+0.22%) |
Feb 12, 2007 | 39.24 | 39.26 | 38.82 | 38.82 | 2,242 | -0.10(-0.26%) |
Feb 09, 2007 | 38.56 | 39.06 | 38.44 | 38.92 | 2,576 | -0.01(-0.02%) |
Feb 08, 2007 | 38.99 | 38.99 | 38.77 | 38.93 | 2,307 | -0.62(-1.56%) |
Feb 07, 2007 | 39.41 | 39.54 | 39.41 | 39.54 | 1,750 | +0.09(+0.24%) |
Feb 06, 2007 | 39.47 | 39.72 | 39.45 | 39.45 | 1,643 | -0.19(-0.47%) |
Feb 05, 2007 | 40.26 | 40.52 | 39.64 | 39.64 | 7,797 | -0.17(-0.42%) |
Feb 02, 2007 | 39.96 | 40.17 | 39.80 | 39.80 | 768 | -0.14(-0.36%) |
Feb 01, 2007 | 39.56 | 39.95 | 39.49 | 39.95 | 2,233 | +0.49(+1.24%) |
Jan 31, 2007 | 38.85 | 39.46 | 38.85 | 39.46 | 834 | +0.00(+0.00%) |
Jan 30, 2007 | 39.87 | 39.87 | 39.12 | 39.46 | 2,427 | -0.79(-1.97%) |
Jan 29, 2007 | 41.01 | 41.01 | 39.76 | 40.25 | 3,571 | -0.38(-0.93%) |
Jan 26, 2007 | 40.63 | 40.63 | 40.63 | 40.63 | 118 | +0.54(+1.34%) |
Jan 25, 2007 | 41.22 | 41.22 | 40.09 | 40.09 | 2,956 | -0.92(-2.25%) |
Jan 24, 2007 | 39.30 | 43.47 | 39.30 | 41.01 | 26,243 | +1.61(+4.08%) |
Jan 23, 2007 | 38.47 | 39.60 | 38.47 | 39.41 | 9,607 | +1.31(+3.44%) |
Jan 22, 2007 | 37.59 | 38.10 | 37.59 | 38.10 | 1,068 | +0.51(+1.35%) |
Jan 19, 2007 | 36.50 | 37.59 | 35.91 | 37.59 | 3,996 | +0.24(+0.63%) |
Jan 18, 2007 | 38.74 | 38.74 | 37.01 | 37.35 | 9,699 | -1.62(-4.17%) |
Jan 17, 2007 | 39.21 | 39.54 | 38.98 | 38.98 | 4,397 | -0.59(-1.50%) |
Jan 16, 2007 | 39.06 | 39.60 | 39.06 | 39.57 | 1,180 | +0.19(+0.49%) |
Jan 12, 2007 | 39.29 | 39.53 | 38.96 | 39.37 | 8,197 | +0.60(+1.55%) |
Jan 11, 2007 | 37.86 | 39.08 | 37.86 | 38.77 | 9,066 | +0.29(+0.75%) |
Jan 10, 2007 | 38.35 | 38.88 | 36.99 | 38.49 | 12,175 | -0.48(-1.24%) |
Jan 09, 2007 | 38.68 | 38.97 | 38.68 | 38.97 | 591 | +0.00(+0.00%) |
Jan 08, 2007 | 39.13 | 40.39 | 38.77 | 38.97 | 7,394 | +0.16(+0.41%) |
Jan 05, 2007 | 39.11 | 39.82 | 38.69 | 38.81 | 8,698 | -0.41(-1.04%) |
Jan 04, 2007 | 39.36 | 40.44 | 39.21 | 39.21 | 9,165 | -0.62(-1.55%) |
Jan 03, 2007 | 39.29 | 39.90 | 39.29 | 39.83 | 1,773 | +0.42(+1.07%) |
Dec 29, 2006 | 39.53 | 39.84 | 39.26 | 39.41 | 1,992 | -0.25(-0.62%) |
Dec 28, 2006 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 39.37 | 39.65 | 39.37 | 39.65 | 2,640 | +0.12(+0.30%) |
Dec 22, 2006 | 39.53 | 39.53 | 39.25 | 39.53 | 1,253 | +0.05(+0.13%) |
Dec 21, 2006 | 39.41 | 39.50 | 39.40 | 39.48 | 2,159 | +0.33(+0.84%) |
Dec 20, 2006 | 39.11 | 39.32 | 39.11 | 39.15 | 4,008 | -0.07(-0.17%) |
Dec 19, 2006 | 39.41 | 39.53 | 39.22 | 39.22 | 3,192 | -0.27(-0.69%) |
Dec 18, 2006 | 39.45 | 39.53 | 39.45 | 39.49 | 1,596 | +0.01(+0.02%) |
Dec 15, 2006 | 39.37 | 39.52 | 39.31 | 39.48 | 2,343 | +0.14(+0.37%) |
Dec 14, 2006 | 39.15 | 39.37 | 39.11 | 39.34 | 2,838 | -0.06(-0.15%) |
Dec 13, 2006 | 39.19 | 39.40 | 39.11 | 39.40 | 2,861 | -0.03(-0.09%) |
Dec 12, 2006 | 39.48 | 39.48 | 39.43 | 39.43 | 1,132 | -0.07(-0.17%) |
Dec 11, 2006 | 39.35 | 39.50 | 39.35 | 39.50 | 517 | +0.00(+0.00%) |
Dec 08, 2006 | 39.51 | 39.51 | 39.50 | 39.50 | 709 | +0.05(+0.13%) |
Dec 07, 2006 | 38.90 | 39.52 | 38.86 | 39.45 | 4,701 | +0.85(+2.19%) |
Dec 06, 2006 | 38.34 | 38.60 | 38.27 | 38.60 | 6,136 | +0.32(+0.84%) |
Dec 05, 2006 | 37.07 | 38.90 | 37.07 | 38.28 | 21,070 | +1.71(+4.67%) |
Dec 04, 2006 | 36.21 | 36.57 | 36.21 | 36.57 | 11,872 | +0.14(+0.37%) |
Dec 01, 2006 | 36.41 | 36.44 | 36.36 | 36.44 | 3,315 | -0.19(-0.53%) |
Nov 30, 2006 | 36.26 | 36.63 | 35.06 | 36.63 | 1,655 | +0.52(+1.45%) |
Nov 29, 2006 | 35.61 | 36.11 | 35.61 | 36.11 | 6,379 | -0.04(-0.12%) |
Nov 28, 2006 | 35.45 | 36.35 | 35.45 | 36.15 | 1,090 | +0.36(+1.02%) |
Nov 27, 2006 | 35.88 | 36.30 | 35.79 | 35.79 | 1,259 | -0.36(-1.01%) |
Nov 24, 2006 | 36.15 | 36.15 | 36.15 | 36.15 | 354 | +0.35(+0.97%) |
Nov 22, 2006 | 35.14 | 36.33 | 35.14 | 35.80 | 1,182 | -0.11(-0.31%) |
Nov 21, 2006 | 35.91 | 35.91 | 35.91 | 35.91 | 3,648 | +0.00(+0.00%) |
Nov 20, 2006 | 35.52 | 35.91 | 35.48 | 35.91 | 18,112 | +0.35(+0.97%) |
Nov 17, 2006 | 35.23 | 35.57 | 35.12 | 35.57 | 2,741 | +0.11(+0.31%) |
Nov 16, 2006 | 35.54 | 35.89 | 35.46 | 35.46 | 827 | -0.43(-1.20%) |
Nov 15, 2006 | 35.69 | 36.28 | 35.69 | 35.89 | 6,772 | +0.20(+0.57%) |
Nov 14, 2006 | 36.08 | 36.13 | 35.38 | 35.69 | 2,778 | +0.46(+1.30%) |
Nov 13, 2006 | 35.57 | 35.57 | 34.84 | 35.23 | 7,103 | +0.05(+0.14%) |
Nov 10, 2006 | 35.75 | 35.75 | 35.11 | 35.18 | 4,822 | -0.57(-1.59%) |
Nov 09, 2006 | 35.31 | 35.83 | 35.31 | 35.75 | 2,895 | -0.04(-0.12%) |
Nov 08, 2006 | 34.83 | 36.05 | 34.83 | 35.79 | 22,478 | +0.76(+2.17%) |
Nov 07, 2006 | 34.08 | 35.52 | 33.98 | 35.03 | 24,233 | +1.52(+4.53%) |
Nov 06, 2006 | 32.66 | 33.52 | 32.66 | 33.51 | 2,404 | +1.49(+4.66%) |
Nov 03, 2006 | 31.96 | 32.16 | 31.55 | 32.02 | 3,784 | -0.33(-1.02%) |
Nov 02, 2006 | 32.36 | 32.80 | 32.29 | 32.35 | 11,021 | -0.14(-0.42%) |
Nov 01, 2006 | 32.48 | 33.01 | 32.37 | 32.48 | 34,838 | -0.20(-0.62%) |
Oct 31, 2006 | 32.83 | 33.04 | 32.35 | 32.68 | 16,680 | -0.77(-2.30%) |
Oct 30, 2006 | 33.98 | 33.98 | 33.45 | 33.45 | 4,144 | +0.05(+0.15%) |
Oct 27, 2006 | 32.30 | 33.82 | 32.30 | 33.40 | 4,599 | +1.12(+3.48%) |
Oct 26, 2006 | 32.28 | 32.28 | 32.28 | 32.28 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 32.90 | 33.31 | 32.20 | 32.28 | 5,670 | -0.29(-0.88%) |
Oct 24, 2006 | 32.34 | 33.74 | 32.34 | 32.57 | 2,652 | -0.23(-0.70%) |
Oct 23, 2006 | 32.28 | 33.94 | 31.71 | 32.79 | 20,234 | +0.87(+2.73%) |
Oct 20, 2006 | 29.83 | 32.08 | 28.63 | 31.92 | 86,186 | -0.83(-2.53%) |
Oct 19, 2006 | 33.53 | 33.53 | 32.74 | 32.75 | 8,497 | -0.64(-1.92%) |
Oct 18, 2006 | 32.65 | 33.45 | 32.65 | 33.39 | 9,916 | +0.71(+2.17%) |
Oct 17, 2006 | 32.43 | 32.68 | 32.13 | 32.68 | 4,149 | +0.00(+0.00%) |
Oct 16, 2006 | 32.90 | 32.93 | 32.58 | 32.68 | 3,902 | +0.02(+0.05%) |
Oct 13, 2006 | 32.46 | 32.78 | 32.46 | 32.67 | 3,572 | +0.02(+0.08%) |
Oct 12, 2006 | 32.73 | 32.73 | 32.63 | 32.64 | 5,901 | +0.00(+0.00%) |
Oct 11, 2006 | 32.13 | 32.64 | 32.13 | 32.64 | 8,077 | -0.07(-0.21%) |
Oct 10, 2006 | 32.75 | 32.75 | 32.42 | 32.71 | 1,584 | -0.06(-0.18%) |
Oct 09, 2006 | 32.77 | 32.77 | 32.57 | 32.77 | 3,192 | +0.08(+0.26%) |
Oct 06, 2006 | 32.79 | 32.79 | 32.52 | 32.68 | 2,956 | -0.09(-0.28%) |
Oct 05, 2006 | 32.47 | 32.96 | 32.47 | 32.78 | 1,411 | -0.03(-0.10%) |
Oct 04, 2006 | 32.45 | 32.81 | 32.15 | 32.81 | 42,053 | +0.37(+1.15%) |
Oct 03, 2006 | 32.13 | 32.44 | 32.13 | 32.44 | 14,573 | +0.29(+0.89%) |
Oct 02, 2006 | 32.47 | 32.47 | 32.05 | 32.15 | 3,618 | -0.28(-0.86%) |
Sep 29, 2006 | 32.39 | 32.43 | 32.35 | 32.43 | 8,242 | +0.04(+0.13%) |
Sep 28, 2006 | 32.16 | 32.55 | 32.16 | 32.39 | 2,128 | -0.01(-0.03%) |
Sep 27, 2006 | 31.75 | 32.40 | 31.75 | 32.40 | 4,603 | +0.26(+0.82%) |
Sep 26, 2006 | 32.32 | 32.34 | 32.13 | 32.13 | 13,451 | +0.00(+0.00%) |
Sep 25, 2006 | 32.40 | 32.40 | 32.02 | 32.13 | 1,942 | -0.30(-0.91%) |
Sep 22, 2006 | 32.36 | 32.44 | 31.91 | 32.43 | 30,004 | +0.11(+0.34%) |
Sep 21, 2006 | 31.75 | 32.32 | 31.75 | 32.32 | 3,482 | +0.44(+1.38%) |
Sep 20, 2006 | 31.86 | 32.07 | 31.71 | 31.88 | 2,187 | +0.09(+0.29%) |
Sep 19, 2006 | 31.73 | 31.79 | 31.73 | 31.79 | 727 | +0.08(+0.24%) |
Sep 18, 2006 | 32.29 | 32.29 | 31.71 | 31.71 | 8,874 | -0.70(-2.17%) |
Sep 15, 2006 | 32.42 | 32.42 | 32.41 | 32.41 | 354 | -0.31(-0.96%) |
Sep 14, 2006 | 32.94 | 32.94 | 32.73 | 32.73 | 709 | -0.25(-0.77%) |
Sep 13, 2006 | 33.20 | 33.20 | 32.97 | 32.98 | 1,810 | -0.44(-1.32%) |
Sep 12, 2006 | 33.04 | 33.63 | 33.04 | 33.42 | 6,527 | +0.03(+0.08%) |
Sep 11, 2006 | 33.83 | 33.83 | 33.39 | 33.39 | 827 | -0.43(-1.28%) |
Sep 08, 2006 | 33.91 | 33.91 | 33.83 | 33.83 | 1,868 | -0.08(-0.25%) |
Sep 07, 2006 | 33.36 | 33.91 | 33.36 | 33.91 | 473 | -0.08(-0.25%) |
Sep 06, 2006 | 33.74 | 34.16 | 33.74 | 34.00 | 5,491 | +0.08(+0.25%) |
Sep 05, 2006 | 33.85 | 34.04 | 33.67 | 33.91 | 10,316 | +0.34(+1.01%) |
Sep 01, 2006 | 33.21 | 33.61 | 33.21 | 33.57 | 1,202 | -0.30(-0.87%) |
Aug 31, 2006 | 33.91 | 33.91 | 33.60 | 33.87 | 1,731 | -0.04(-0.12%) |
Aug 30, 2006 | 34.25 | 34.25 | 33.78 | 33.91 | 9,468 | +0.85(+2.56%) |
Aug 29, 2006 | 33.28 | 33.34 | 33.06 | 33.06 | 1,830 | +0.00(+0.00%) |
Aug 28, 2006 | 34.04 | 34.04 | 33.06 | 33.06 | 4,134 | -1.01(-2.95%) |
Aug 25, 2006 | 34.33 | 34.47 | 34.07 | 34.07 | 1,382 | -0.39(-1.13%) |
Aug 24, 2006 | 34.25 | 34.46 | 34.25 | 34.46 | 354 | +0.42(+1.24%) |
Aug 23, 2006 | 34.04 | 34.04 | 33.78 | 34.04 | 34,630 | +0.21(+0.62%) |
Aug 22, 2006 | 33.31 | 33.83 | 33.30 | 33.83 | 45,232 | +0.41(+1.24%) |
Aug 21, 2006 | 33.41 | 33.41 | 33.41 | 33.41 | 473 | +0.01(+0.03%) |
Aug 18, 2006 | 33.46 | 33.46 | 33.40 | 33.40 | 1,419 | -0.08(-0.23%) |
Aug 17, 2006 | 33.56 | 33.56 | 33.11 | 33.48 | 1,164 | -0.07(-0.20%) |
Aug 16, 2006 | 33.61 | 33.61 | 33.31 | 33.55 | 6,021 | +0.07(+0.20%) |
Aug 15, 2006 | 33.50 | 33.50 | 33.34 | 33.48 | 826 | +0.25(+0.74%) |
Aug 14, 2006 | 33.40 | 33.49 | 33.11 | 33.23 | 969 | +0.14(+0.43%) |
Aug 11, 2006 | 33.09 | 33.09 | 33.09 | 33.09 | 354 | -0.36(-1.06%) |
Aug 10, 2006 | 33.40 | 33.71 | 33.08 | 33.45 | 1,656 | +0.04(+0.13%) |
Aug 09, 2006 | 33.55 | 33.93 | 33.40 | 33.40 | 1,838 | -0.08(-0.23%) |
Aug 08, 2006 | 33.86 | 33.86 | 33.40 | 33.48 | 2,217 | -0.30(-0.90%) |
Aug 07, 2006 | 33.46 | 33.81 | 32.55 | 33.78 | 34,889 | +0.68(+2.04%) |
Aug 04, 2006 | 33.01 | 33.11 | 32.98 | 33.11 | 2,365 | +0.13(+0.38%) |
Aug 03, 2006 | 32.98 | 32.98 | 32.98 | 32.98 | 236 | -0.31(-0.94%) |
Aug 02, 2006 | 33.01 | 33.29 | 32.77 | 33.29 | 26,903 | +0.27(+0.82%) |
Aug 01, 2006 | 32.98 | 33.13 | 32.98 | 33.02 | 3,766 | -0.63(-1.88%) |
Jul 31, 2006 | 33.50 | 33.87 | 33.50 | 33.66 | 1,228 | +0.25(+0.76%) |
Jul 28, 2006 | 33.02 | 33.55 | 32.97 | 33.40 | 4,374 | -0.18(-0.53%) |
Jul 27, 2006 | 33.79 | 33.95 | 33.58 | 33.58 | 5,084 | -0.37(-1.10%) |
Jul 26, 2006 | 34.59 | 34.59 | 33.95 | 33.95 | 4,182 | -0.57(-1.64%) |
Jul 25, 2006 | 34.24 | 34.52 | 34.24 | 34.52 | 2,366 | +0.24(+0.69%) |
Jul 24, 2006 | 34.59 | 34.74 | 33.86 | 34.28 | 3,500 | -0.45(-1.29%) |
Jul 21, 2006 | 34.69 | 34.73 | 34.69 | 34.73 | 1,065 | -0.10(-0.29%) |
Jul 20, 2006 | 34.87 | 34.87 | 34.67 | 34.83 | 3,516 | -0.27(-0.77%) |
Jul 19, 2006 | 35.73 | 35.94 | 34.77 | 35.10 | 7,510 | -1.19(-3.28%) |
Jul 18, 2006 | 37.23 | 37.23 | 36.29 | 36.30 | 4,020 | -1.53(-4.05%) |
Jul 17, 2006 | 38.86 | 38.86 | 37.83 | 37.83 | 3,540 | -1.86(-4.69%) |
Jul 14, 2006 | 39.32 | 39.75 | 39.31 | 39.69 | 7,841 | -0.07(-0.17%) |
Jul 13, 2006 | 39.40 | 40.52 | 39.39 | 39.75 | 5,051 | -0.05(-0.13%) |
Jul 12, 2006 | 39.87 | 39.87 | 39.79 | 39.80 | 1,660 | -0.22(-0.55%) |
Jul 11, 2006 | 39.38 | 40.14 | 39.38 | 40.02 | 7,238 | -0.14(-0.34%) |
Jul 10, 2006 | 40.54 | 40.54 | 39.97 | 40.16 | 13,516 | +0.26(+0.66%) |
Jul 07, 2006 | 40.00 | 40.00 | 39.80 | 39.90 | 6,343 | -0.01(-0.02%) |
Jul 06, 2006 | 39.62 | 40.08 | 39.62 | 39.91 | 8,866 | +0.31(+0.79%) |
Jul 05, 2006 | 40.11 | 40.41 | 39.33 | 39.59 | 16,461 | -0.82(-2.03%) |
Jul 03, 2006 | 40.65 | 41.02 | 39.75 | 40.41 | 14,781 | -1.71(-4.06%) |
Jun 30, 2006 | 37.89 | 42.15 | 37.05 | 42.12 | 512,053 | +4.52(+12.01%) |
Jun 29, 2006 | 36.95 | 37.63 | 36.10 | 37.61 | 15,727 | +0.94(+2.56%) |
Jun 28, 2006 | 36.97 | 37.40 | 35.85 | 36.67 | 13,859 | -0.64(-1.72%) |
Jun 27, 2006 | 35.99 | 37.59 | 35.97 | 37.31 | 15,039 | +0.96(+2.65%) |
Jun 26, 2006 | 35.20 | 36.88 | 35.10 | 36.35 | 18,802 | +0.89(+2.50%) |
Jun 23, 2006 | 34.20 | 35.97 | 33.45 | 35.46 | 39,991 | +1.42(+4.17%) |
Jun 22, 2006 | 33.60 | 34.49 | 33.19 | 34.04 | 29,305 | +0.28(+0.83%) |
Jun 21, 2006 | 33.70 | 33.87 | 33.40 | 33.76 | 16,129 | +0.50(+1.50%) |
Jun 20, 2006 | 33.64 | 33.99 | 33.25 | 33.26 | 22,383 | -0.76(-2.24%) |
Jun 19, 2006 | 34.49 | 34.50 | 33.69 | 34.02 | 10,504 | -0.06(-0.17%) |
Jun 16, 2006 | 34.13 | 34.61 | 33.75 | 34.08 | 57,178 | -0.27(-0.79%) |
Jun 15, 2006 | 34.05 | 34.60 | 34.05 | 34.35 | 4,537 | +0.23(+0.67%) |
Jun 14, 2006 | 33.49 | 34.12 | 33.49 | 34.12 | 32,026 | +0.01(+0.02%) |
Jun 13, 2006 | 34.21 | 34.37 | 33.76 | 34.11 | 3,696 | +0.43(+1.28%) |
Jun 12, 2006 | 33.55 | 34.51 | 33.49 | 33.68 | 10,805 | -0.19(-0.57%) |
Jun 09, 2006 | 34.14 | 34.53 | 33.49 | 33.88 | 8,402 | -0.02(-0.05%) |
Jun 08, 2006 | 36.00 | 36.07 | 33.49 | 33.89 | 7,479 | -1.88(-5.25%) |
Jun 07, 2006 | 37.57 | 37.57 | 35.31 | 35.77 | 6,201 | -1.43(-3.84%) |
Jun 06, 2006 | 38.27 | 38.27 | 37.20 | 37.20 | 5,392 | -0.87(-2.29%) |
Jun 05, 2006 | 38.93 | 39.21 | 38.00 | 38.07 | 15,039 | -1.24(-3.16%) |
Jun 02, 2006 | 37.92 | 39.31 | 36.81 | 39.31 | 8,190 | +1.73(+4.61%) |
Jun 01, 2006 | 35.94 | 37.92 | 35.93 | 37.58 | 20,205 | +1.64(+4.56%) |
May 31, 2006 | 35.51 | 35.98 | 34.38 | 35.94 | 8,306 | +0.85(+2.41%) |
May 30, 2006 | 36.79 | 36.79 | 35.09 | 35.09 | 9,331 | -1.56(-4.25%) |
May 26, 2006 | 35.42 | 36.68 | 35.42 | 36.65 | 7,331 | +1.18(+3.31%) |
May 25, 2006 | 35.34 | 35.49 | 35.03 | 35.48 | 5,994 | +0.64(+1.85%) |
May 24, 2006 | 34.01 | 35.35 | 33.75 | 34.83 | 5,995 | +0.57(+1.65%) |
May 23, 2006 | 34.43 | 34.67 | 34.27 | 34.27 | 2,719 | -0.31(-0.90%) |
May 22, 2006 | 33.75 | 34.58 | 33.75 | 34.58 | 3,902 | +0.83(+2.46%) |
May 19, 2006 | 33.40 | 34.00 | 33.40 | 33.75 | 3,907 | +0.16(+0.48%) |
May 18, 2006 | 34.16 | 34.16 | 33.58 | 33.59 | 43,217 | -0.31(-0.92%) |
May 17, 2006 | 33.49 | 34.16 | 33.49 | 33.90 | 13,875 | +0.29(+0.86%) |
May 16, 2006 | 33.61 | 33.64 | 33.61 | 33.61 | 6,519 | -0.07(-0.20%) |
May 15, 2006 | 33.42 | 33.83 | 33.40 | 33.68 | 4,299 | +0.03(+0.08%) |
May 12, 2006 | 33.40 | 33.79 | 33.40 | 33.66 | 7,093 | +0.08(+0.25%) |
May 11, 2006 | 35.50 | 35.50 | 33.57 | 33.57 | 11,434 | -1.86(-5.25%) |
May 10, 2006 | 35.86 | 35.93 | 35.40 | 35.43 | 2,651 | -0.25(-0.71%) |
May 09, 2006 | 35.77 | 36.02 | 35.54 | 35.69 | 4,960 | -0.53(-1.47%) |
May 08, 2006 | 35.33 | 36.22 | 35.15 | 36.22 | 6,185 | +1.52(+4.39%) |
May 05, 2006 | 34.15 | 34.72 | 34.15 | 34.70 | 1,155 | +1.24(+3.72%) |
May 04, 2006 | 33.09 | 33.67 | 32.96 | 33.45 | 3,360 | +0.79(+2.41%) |
May 03, 2006 | 32.06 | 32.87 | 32.06 | 32.67 | 3,316 | +0.52(+1.60%) |
May 02, 2006 | 32.05 | 32.64 | 31.91 | 32.15 | 11,311 | +0.11(+0.34%) |