Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.91 | 36.08 | 35.51 | 35.54 | 489,747 | -0.36(-1.00%) |
Apr 27, 2007 | 36.02 | 36.35 | 35.74 | 35.90 | 652,489 | -0.18(-0.50%) |
Apr 26, 2007 | 36.11 | 36.24 | 35.96 | 36.08 | 676,794 | +0.08(+0.22%) |
Apr 25, 2007 | 36.29 | 36.42 | 35.92 | 36.00 | 899,069 | -0.06(-0.17%) |
Apr 24, 2007 | 35.54 | 36.27 | 35.53 | 36.06 | 806,137 | +0.71(+2.01%) |
Apr 23, 2007 | 36.01 | 36.02 | 35.33 | 35.35 | 681,757 | -0.54(-1.50%) |
Apr 20, 2007 | 35.98 | 36.43 | 35.72 | 35.89 | 422,865 | +0.04(+0.11%) |
Apr 19, 2007 | 35.82 | 35.91 | 35.31 | 35.85 | 984,569 | +0.02(+0.06%) |
Apr 18, 2007 | 35.73 | 35.92 | 34.96 | 35.83 | 1,061,955 | +0.10(+0.28%) |
Apr 17, 2007 | 36.22 | 36.22 | 35.48 | 35.73 | 623,129 | -0.34(-0.94%) |
Apr 16, 2007 | 36.00 | 36.42 | 35.91 | 36.07 | 721,665 | +0.17(+0.47%) |
Apr 13, 2007 | 35.62 | 36.04 | 35.30 | 35.90 | 723,643 | +0.37(+1.04%) |
Apr 12, 2007 | 35.18 | 35.58 | 34.96 | 35.53 | 667,078 | +0.21(+0.59%) |
Apr 11, 2007 | 35.52 | 35.52 | 35.14 | 35.32 | 721,348 | -0.13(-0.37%) |
Apr 10, 2007 | 35.43 | 35.58 | 35.10 | 35.45 | 821,897 | +0.09(+0.25%) |
Apr 09, 2007 | 35.52 | 35.54 | 35.12 | 35.36 | 921,770 | -0.17(-0.48%) |
Apr 05, 2007 | 35.69 | 35.82 | 35.44 | 35.53 | 668,064 | -0.52(-1.44%) |
Apr 04, 2007 | 36.21 | 36.21 | 35.69 | 36.05 | 759,783 | -0.10(-0.28%) |
Apr 03, 2007 | 35.69 | 36.27 | 35.69 | 36.15 | 396,028 | +0.54(+1.52%) |
Apr 02, 2007 | 35.96 | 36.13 | 35.45 | 35.61 | 519,394 | -0.20(-0.56%) |
Mar 30, 2007 | 35.46 | 35.95 | 35.46 | 35.81 | 435,076 | +0.25(+0.70%) |
Mar 29, 2007 | 35.53 | 35.67 | 35.24 | 35.56 | 237,663 | +0.18(+0.51%) |
Mar 28, 2007 | 35.90 | 35.99 | 35.36 | 35.38 | 374,885 | -0.57(-1.59%) |
Mar 27, 2007 | 36.13 | 36.19 | 35.84 | 35.95 | 215,877 | -0.20(-0.55%) |
Mar 26, 2007 | 36.11 | 36.40 | 35.64 | 36.15 | 604,642 | +0.01(+0.03%) |
Mar 23, 2007 | 36.22 | 36.40 | 36.04 | 36.14 | 344,887 | -0.02(-0.06%) |
Mar 22, 2007 | 36.25 | 36.44 | 35.85 | 36.16 | 350,700 | -0.05(-0.14%) |
Mar 21, 2007 | 35.37 | 36.23 | 35.14 | 36.21 | 886,527 | +0.81(+2.29%) |
Mar 20, 2007 | 35.24 | 35.44 | 35.20 | 35.40 | 371,543 | +0.18(+0.51%) |
Mar 19, 2007 | 35.37 | 35.63 | 34.98 | 35.22 | 450,220 | -0.14(-0.40%) |
Mar 16, 2007 | 35.38 | 35.41 | 35.01 | 35.36 | 665,548 | +0.04(+0.11%) |
Mar 15, 2007 | 35.58 | 35.93 | 35.25 | 35.32 | 758,214 | -0.15(-0.42%) |
Mar 14, 2007 | 35.72 | 35.75 | 34.86 | 35.47 | 880,198 | -0.08(-0.23%) |
Mar 13, 2007 | 35.88 | 35.89 | 35.35 | 35.55 | 630,700 | -0.33(-0.92%) |
Mar 12, 2007 | 36.26 | 36.54 | 35.82 | 35.88 | 693,188 | -0.59(-1.62%) |
Mar 09, 2007 | 35.90 | 36.48 | 35.66 | 36.47 | 1,124,473 | +0.67(+1.87%) |
Mar 08, 2007 | 38.18 | 38.22 | 35.50 | 35.80 | 2,857,783 | -2.24(-5.89%) |
Mar 07, 2007 | 37.16 | 38.74 | 36.95 | 38.04 | 1,583,873 | +0.98(+2.64%) |
Mar 06, 2007 | 36.49 | 37.16 | 36.30 | 37.06 | 1,142,341 | +0.71(+1.95%) |
Mar 05, 2007 | 36.55 | 37.00 | 36.33 | 36.35 | 440,308 | -0.31(-0.85%) |
Mar 02, 2007 | 37.01 | 37.11 | 36.60 | 36.66 | 539,765 | -0.34(-0.92%) |
Mar 01, 2007 | 37.01 | 37.16 | 36.69 | 37.00 | 689,982 | -0.28(-0.75%) |
Feb 28, 2007 | 37.31 | 37.77 | 36.91 | 37.28 | 630,023 | +0.07(+0.19%) |
Feb 27, 2007 | 37.92 | 37.99 | 37.18 | 37.21 | 499,957 | -0.95(-2.49%) |
Feb 26, 2007 | 38.59 | 38.65 | 37.99 | 38.16 | 234,938 | -0.36(-0.93%) |
Feb 23, 2007 | 38.30 | 38.60 | 38.28 | 38.52 | 151,141 | +0.16(+0.42%) |
Feb 22, 2007 | 38.18 | 38.80 | 37.95 | 38.36 | 374,048 | +0.18(+0.47%) |
Feb 21, 2007 | 38.09 | 38.35 | 38.00 | 38.18 | 288,243 | -0.03(-0.08%) |
Feb 20, 2007 | 38.43 | 38.43 | 37.80 | 38.21 | 331,733 | -0.24(-0.62%) |
Feb 16, 2007 | 38.21 | 38.50 | 37.94 | 38.45 | 514,304 | +0.11(+0.29%) |
Feb 15, 2007 | 38.34 | 38.50 | 38.26 | 38.34 | 311,840 | +0.11(+0.29%) |
Feb 14, 2007 | 38.00 | 38.44 | 37.79 | 38.23 | 616,820 | +0.24(+0.63%) |
Feb 13, 2007 | 37.56 | 38.02 | 37.55 | 37.99 | 493,544 | +0.46(+1.23%) |
Feb 12, 2007 | 37.54 | 37.74 | 37.26 | 37.53 | 292,467 | +0.12(+0.32%) |
Feb 09, 2007 | 37.67 | 37.86 | 37.19 | 37.41 | 558,998 | -0.55(-1.45%) |
Feb 08, 2007 | 38.20 | 38.21 | 37.74 | 37.96 | 572,795 | -0.29(-0.76%) |
Feb 07, 2007 | 37.89 | 38.33 | 37.89 | 38.25 | 543,656 | +0.30(+0.79%) |
Feb 06, 2007 | 37.30 | 37.97 | 37.23 | 37.95 | 583,392 | +0.56(+1.50%) |
Feb 05, 2007 | 37.56 | 37.61 | 37.01 | 37.39 | 682,636 | -0.23(-0.61%) |
Feb 02, 2007 | 37.50 | 37.90 | 37.22 | 37.62 | 575,408 | +0.04(+0.11%) |
Feb 01, 2007 | 37.07 | 37.68 | 36.95 | 37.58 | 757,567 | +0.44(+1.18%) |
Jan 31, 2007 | 36.84 | 37.29 | 36.42 | 37.14 | 413,779 | +0.31(+0.84%) |
Jan 30, 2007 | 36.97 | 37.00 | 36.49 | 36.83 | 364,164 | -0.06(-0.16%) |
Jan 29, 2007 | 36.91 | 37.13 | 36.54 | 36.89 | 493,184 | +0.10(+0.27%) |
Jan 26, 2007 | 36.43 | 36.79 | 36.25 | 36.79 | 616,607 | +0.38(+1.04%) |
Jan 25, 2007 | 36.77 | 36.77 | 36.37 | 36.41 | 495,291 | -0.47(-1.27%) |
Jan 24, 2007 | 36.54 | 36.91 | 36.49 | 36.88 | 360,517 | +0.32(+0.88%) |
Jan 23, 2007 | 36.58 | 36.71 | 36.37 | 36.56 | 362,128 | +0.07(+0.19%) |
Jan 22, 2007 | 36.75 | 36.75 | 36.23 | 36.49 | 439,324 | -0.22(-0.60%) |
Jan 19, 2007 | 36.93 | 36.95 | 36.40 | 36.71 | 609,308 | -0.16(-0.43%) |
Jan 18, 2007 | 37.51 | 37.54 | 36.75 | 36.87 | 653,375 | -0.54(-1.44%) |
Jan 17, 2007 | 37.72 | 37.84 | 37.35 | 37.41 | 423,230 | -0.37(-0.98%) |
Jan 16, 2007 | 37.93 | 38.12 | 37.59 | 37.78 | 352,696 | -0.18(-0.47%) |
Jan 12, 2007 | 38.11 | 38.20 | 37.85 | 37.96 | 340,821 | -0.09(-0.24%) |
Jan 11, 2007 | 38.05 | 38.32 | 37.80 | 38.05 | 591,974 | -0.12(-0.31%) |
Jan 10, 2007 | 38.04 | 38.26 | 37.89 | 38.17 | 453,811 | -0.04(-0.10%) |
Jan 09, 2007 | 38.04 | 38.31 | 37.48 | 38.21 | 687,112 | +0.24(+0.63%) |
Jan 08, 2007 | 37.69 | 38.06 | 37.43 | 37.97 | 784,369 | +0.21(+0.56%) |
Jan 05, 2007 | 38.21 | 38.31 | 37.51 | 37.76 | 719,341 | -0.56(-1.46%) |
Jan 04, 2007 | 38.05 | 38.45 | 37.93 | 38.32 | 561,355 | +0.28(+0.74%) |
Jan 03, 2007 | 37.87 | 38.39 | 37.82 | 38.04 | 875,480 | +0.17(+0.45%) |
Dec 29, 2006 | 38.60 | 38.66 | 37.81 | 37.87 | 414,993 | -0.60(-1.56%) |
Dec 28, 2006 | 38.26 | 38.64 | 38.10 | 38.47 | 573,624 | +0.06(+0.16%) |
Dec 27, 2006 | 38.37 | 38.62 | 38.21 | 38.41 | 409,353 | +0.14(+0.37%) |
Dec 26, 2006 | 38.18 | 38.35 | 37.84 | 38.27 | 390,292 | +0.25(+0.66%) |
Dec 22, 2006 | 37.87 | 38.21 | 37.81 | 38.02 | 452,944 | +0.01(+0.03%) |
Dec 21, 2006 | 38.09 | 38.33 | 37.96 | 38.01 | 874,026 | +0.03(+0.08%) |
Dec 20, 2006 | 38.07 | 38.50 | 37.92 | 37.98 | 942,716 | +0.09(+0.24%) |
Dec 19, 2006 | 38.01 | 38.13 | 37.53 | 37.89 | 1,597,434 | -0.14(-0.37%) |
Dec 18, 2006 | 38.28 | 38.61 | 37.98 | 38.03 | 1,449,388 | -0.25(-0.65%) |
Dec 15, 2006 | 38.60 | 38.69 | 38.19 | 38.28 | 3,872,239 | -1.91(-4.75%) |
Dec 14, 2006 | 39.85 | 40.40 | 39.85 | 40.19 | 765,738 | +0.24(+0.60%) |
Dec 13, 2006 | 40.13 | 40.39 | 39.84 | 39.95 | 540,460 | -0.15(-0.37%) |
Dec 12, 2006 | 40.37 | 40.56 | 40.01 | 40.10 | 725,005 | -0.37(-0.91%) |
Dec 11, 2006 | 40.26 | 40.64 | 40.07 | 40.47 | 480,085 | +0.13(+0.32%) |
Dec 08, 2006 | 40.04 | 40.66 | 40.04 | 40.34 | 833,548 | -0.81(-1.97%) |
Dec 07, 2006 | 41.50 | 41.60 | 41.00 | 41.15 | 635,803 | -0.47(-1.13%) |
Dec 06, 2006 | 41.73 | 42.00 | 41.49 | 41.62 | 696,092 | -0.37(-0.88%) |
Dec 05, 2006 | 41.92 | 42.59 | 41.75 | 41.99 | 898,732 | -0.01(-0.02%) |
Dec 04, 2006 | 41.80 | 42.48 | 41.65 | 42.00 | 489,857 | +0.13(+0.31%) |
Dec 01, 2006 | 41.77 | 41.95 | 41.09 | 41.87 | 477,499 | +0.05(+0.12%) |
Nov 30, 2006 | 41.29 | 42.00 | 41.21 | 41.82 | 456,000 | +0.32(+0.77%) |
Nov 29, 2006 | 41.28 | 41.53 | 41.01 | 41.50 | 723,757 | +0.31(+0.75%) |
Nov 28, 2006 | 41.45 | 41.56 | 41.07 | 41.19 | 1,064,730 | -0.48(-1.15%) |
Nov 27, 2006 | 42.10 | 42.27 | 41.66 | 41.67 | 817,694 | -0.80(-1.88%) |
Nov 24, 2006 | 41.90 | 42.58 | 41.82 | 42.47 | 274,942 | +0.29(+0.69%) |
Nov 22, 2006 | 41.83 | 42.64 | 41.68 | 42.18 | 1,214,382 | +0.51(+1.22%) |
Nov 21, 2006 | 43.52 | 43.74 | 41.50 | 41.67 | 2,350,811 | +1.67(+4.18%) |
Nov 20, 2006 | 40.26 | 40.48 | 39.66 | 40.00 | 914,067 | -0.39(-0.97%) |
Nov 17, 2006 | 40.71 | 40.72 | 40.29 | 40.39 | 339,496 | -0.35(-0.86%) |
Nov 16, 2006 | 40.67 | 40.89 | 40.36 | 40.74 | 247,269 | +0.24(+0.59%) |
Nov 15, 2006 | 40.38 | 40.84 | 40.27 | 40.50 | 272,993 | +0.00(+0.00%) |
Nov 14, 2006 | 39.81 | 40.50 | 39.57 | 40.50 | 383,013 | +0.67(+1.68%) |
Nov 13, 2006 | 39.51 | 39.87 | 39.49 | 39.83 | 321,936 | +0.35(+0.89%) |
Nov 10, 2006 | 39.46 | 39.66 | 39.29 | 39.48 | 331,649 | +0.15(+0.38%) |
Nov 09, 2006 | 40.22 | 40.22 | 39.30 | 39.33 | 438,689 | -0.76(-1.90%) |
Nov 08, 2006 | 39.27 | 40.31 | 39.27 | 40.09 | 374,393 | +0.57(+1.44%) |
Nov 07, 2006 | 39.06 | 39.90 | 38.93 | 39.52 | 320,355 | +0.37(+0.95%) |
Nov 06, 2006 | 38.71 | 39.34 | 38.71 | 39.15 | 214,057 | +0.47(+1.22%) |
Nov 03, 2006 | 38.41 | 38.78 | 38.40 | 38.68 | 380,961 | +0.26(+0.68%) |
Nov 02, 2006 | 37.47 | 38.51 | 37.43 | 38.42 | 506,052 | -0.39(-1.00%) |
Nov 01, 2006 | 39.41 | 39.78 | 38.76 | 38.81 | 432,186 | -0.54(-1.37%) |
Oct 31, 2006 | 39.75 | 40.00 | 39.17 | 39.35 | 311,583 | -0.32(-0.81%) |
Oct 30, 2006 | 38.97 | 39.72 | 38.88 | 39.67 | 334,648 | +0.73(+1.87%) |
Oct 27, 2006 | 39.42 | 39.45 | 38.92 | 38.94 | 295,014 | -0.64(-1.62%) |
Oct 26, 2006 | 39.02 | 39.68 | 38.91 | 39.58 | 239,191 | +0.78(+2.01%) |
Oct 25, 2006 | 38.23 | 39.08 | 38.23 | 38.80 | 213,872 | +0.45(+1.17%) |
Oct 24, 2006 | 38.29 | 38.45 | 37.93 | 38.35 | 452,628 | -0.15(-0.39%) |
Oct 23, 2006 | 38.25 | 38.72 | 38.17 | 38.50 | 486,979 | -0.68(-1.74%) |
Oct 20, 2006 | 38.33 | 39.26 | 38.09 | 39.18 | 576,394 | +0.77(+2.00%) |
Oct 19, 2006 | 38.44 | 38.75 | 38.22 | 38.41 | 446,637 | -0.12(-0.31%) |
Oct 18, 2006 | 39.18 | 39.19 | 38.47 | 38.53 | 481,475 | -0.66(-1.68%) |
Oct 17, 2006 | 38.76 | 39.20 | 38.74 | 39.19 | 331,214 | +0.20(+0.51%) |
Oct 16, 2006 | 38.90 | 39.29 | 38.74 | 38.99 | 753,253 | +0.16(+0.41%) |
Oct 13, 2006 | 37.96 | 38.94 | 37.83 | 38.83 | 417,709 | +0.80(+2.10%) |
Oct 12, 2006 | 37.87 | 38.13 | 37.60 | 38.03 | 385,759 | +0.15(+0.40%) |
Oct 11, 2006 | 37.72 | 38.29 | 37.71 | 37.88 | 404,556 | -0.12(-0.32%) |
Oct 10, 2006 | 37.66 | 38.00 | 37.66 | 38.00 | 395,084 | +0.27(+0.72%) |
Oct 09, 2006 | 37.50 | 37.88 | 37.25 | 37.73 | 256,758 | +0.09(+0.24%) |
Oct 06, 2006 | 38.10 | 38.14 | 37.31 | 37.64 | 323,955 | -0.38(-1.00%) |
Oct 05, 2006 | 37.58 | 38.05 | 37.36 | 38.02 | 387,639 | +0.32(+0.85%) |
Oct 04, 2006 | 37.00 | 37.71 | 36.85 | 37.70 | 334,781 | +0.61(+1.64%) |
Oct 03, 2006 | 36.56 | 37.28 | 36.52 | 37.09 | 465,840 | +0.43(+1.17%) |
Oct 02, 2006 | 36.59 | 36.96 | 36.32 | 36.66 | 558,465 | +0.13(+0.36%) |
Sep 29, 2006 | 37.04 | 37.09 | 36.47 | 36.53 | 382,456 | -0.40(-1.08%) |
Sep 28, 2006 | 36.61 | 37.08 | 36.55 | 36.93 | 426,030 | +0.41(+1.12%) |
Sep 27, 2006 | 36.21 | 36.71 | 35.92 | 36.52 | 1,214,804 | +0.21(+0.58%) |
Sep 26, 2006 | 35.94 | 36.38 | 35.77 | 36.31 | 420,023 | +0.24(+0.67%) |
Sep 25, 2006 | 36.38 | 36.47 | 35.81 | 36.07 | 573,989 | -0.15(-0.41%) |
Sep 22, 2006 | 36.58 | 37.00 | 35.98 | 36.22 | 444,760 | -0.43(-1.17%) |
Sep 21, 2006 | 36.72 | 37.30 | 36.53 | 36.65 | 772,624 | +0.12(+0.33%) |
Sep 20, 2006 | 36.20 | 36.73 | 36.20 | 36.53 | 397,863 | +0.46(+1.28%) |
Sep 19, 2006 | 35.89 | 36.11 | 35.49 | 36.07 | 588,671 | +0.11(+0.31%) |
Sep 18, 2006 | 35.84 | 36.09 | 35.51 | 35.96 | 413,776 | +0.01(+0.03%) |
Sep 15, 2006 | 35.78 | 36.23 | 35.51 | 35.95 | 763,824 | +0.22(+0.62%) |
Sep 14, 2006 | 35.45 | 35.94 | 35.43 | 35.73 | 460,676 | +0.11(+0.31%) |
Sep 13, 2006 | 35.72 | 35.97 | 35.47 | 35.62 | 472,045 | +0.05(+0.14%) |
Sep 12, 2006 | 34.81 | 35.76 | 34.74 | 35.57 | 898,217 | +0.68(+1.95%) |
Sep 11, 2006 | 34.52 | 35.15 | 34.34 | 34.89 | 478,340 | +0.17(+0.49%) |
Sep 08, 2006 | 34.36 | 35.24 | 34.30 | 34.72 | 403,602 | +0.27(+0.78%) |
Sep 07, 2006 | 34.53 | 34.66 | 34.15 | 34.45 | 752,100 | -0.16(-0.46%) |
Sep 06, 2006 | 35.00 | 35.12 | 34.56 | 34.61 | 603,186 | -0.61(-1.73%) |
Sep 05, 2006 | 34.89 | 35.34 | 34.75 | 35.22 | 455,268 | +0.21(+0.60%) |
Sep 01, 2006 | 35.17 | 35.24 | 34.91 | 35.01 | 507,170 | +0.12(+0.34%) |
Aug 31, 2006 | 34.63 | 35.24 | 34.47 | 34.89 | 695,731 | +0.17(+0.49%) |
Aug 30, 2006 | 34.27 | 35.05 | 34.17 | 34.72 | 847,922 | +0.12(+0.35%) |
Aug 29, 2006 | 34.36 | 34.62 | 34.20 | 34.60 | 571,378 | +0.24(+0.70%) |
Aug 28, 2006 | 33.98 | 34.72 | 33.82 | 34.36 | 673,455 | +0.34(+1.00%) |
Aug 25, 2006 | 33.98 | 34.64 | 33.94 | 34.02 | 508,620 | -0.07(-0.21%) |
Aug 24, 2006 | 34.66 | 34.83 | 33.90 | 34.09 | 1,134,506 | -0.65(-1.87%) |
Aug 23, 2006 | 33.96 | 35.51 | 33.96 | 34.74 | 1,498,599 | -0.08(-0.23%) |
Aug 22, 2006 | 34.68 | 35.14 | 34.51 | 34.82 | 1,087,617 | +0.26(+0.75%) |
Aug 21, 2006 | 34.56 | 34.75 | 34.39 | 34.56 | 393,616 | -0.28(-0.80%) |
Aug 18, 2006 | 34.99 | 35.00 | 34.64 | 34.84 | 446,224 | -0.29(-0.83%) |
Aug 17, 2006 | 34.39 | 35.24 | 34.39 | 35.13 | 526,488 | +0.54(+1.56%) |
Aug 16, 2006 | 34.82 | 34.82 | 34.32 | 34.59 | 789,618 | -0.07(-0.20%) |
Aug 15, 2006 | 34.70 | 34.72 | 34.51 | 34.66 | 539,706 | +0.06(+0.17%) |
Aug 14, 2006 | 34.85 | 35.18 | 34.53 | 34.60 | 434,704 | +0.07(+0.20%) |
Aug 11, 2006 | 34.57 | 34.85 | 34.40 | 34.53 | 416,155 | -0.04(-0.12%) |
Aug 10, 2006 | 34.18 | 34.68 | 34.11 | 34.57 | 991,267 | +0.08(+0.23%) |
Aug 09, 2006 | 34.70 | 35.21 | 34.43 | 34.49 | 963,771 | +0.07(+0.20%) |
Aug 08, 2006 | 34.54 | 34.90 | 34.11 | 34.42 | 900,570 | -0.05(-0.15%) |
Aug 07, 2006 | 34.97 | 34.97 | 34.41 | 34.47 | 854,365 | -0.50(-1.43%) |
Aug 04, 2006 | 35.53 | 36.05 | 34.72 | 34.97 | 981,784 | -0.65(-1.82%) |
Aug 03, 2006 | 35.00 | 35.95 | 34.68 | 35.62 | 1,220,062 | +0.37(+1.05%) |
Aug 02, 2006 | 32.19 | 36.06 | 32.10 | 35.25 | 5,162,372 | -1.51(-4.11%) |
Aug 01, 2006 | 36.85 | 36.95 | 36.31 | 36.76 | 789,374 | -0.42(-1.13%) |
Jul 31, 2006 | 37.28 | 37.39 | 36.78 | 37.18 | 617,877 | +0.00(+0.00%) |
Jul 28, 2006 | 36.91 | 37.79 | 36.75 | 37.18 | 607,184 | +0.48(+1.31%) |
Jul 27, 2006 | 36.82 | 37.00 | 36.44 | 36.70 | 591,055 | +0.07(+0.19%) |
Jul 26, 2006 | 36.99 | 37.13 | 35.74 | 36.63 | 1,254,658 | -0.95(-2.53%) |
Jul 25, 2006 | 37.28 | 37.91 | 37.18 | 37.58 | 696,424 | +0.51(+1.38%) |
Jul 24, 2006 | 36.13 | 37.22 | 36.14 | 37.07 | 542,667 | +0.94(+2.60%) |
Jul 21, 2006 | 36.32 | 36.35 | 35.23 | 36.13 | 808,462 | -0.27(-0.74%) |
Jul 20, 2006 | 36.90 | 37.10 | 36.35 | 36.40 | 473,670 | -0.35(-0.95%) |
Jul 19, 2006 | 35.79 | 37.39 | 35.79 | 36.75 | 1,128,799 | +0.96(+2.68%) |
Jul 18, 2006 | 36.77 | 36.84 | 35.53 | 35.79 | 763,342 | -0.88(-2.40%) |
Jul 17, 2006 | 36.63 | 36.91 | 35.97 | 36.67 | 642,133 | +0.11(+0.30%) |
Jul 14, 2006 | 36.40 | 36.87 | 36.29 | 36.56 | 733,001 | -0.02(-0.05%) |
Jul 13, 2006 | 37.71 | 37.71 | 36.46 | 36.58 | 1,157,345 | -1.31(-3.46%) |
Jul 12, 2006 | 37.66 | 38.28 | 37.64 | 37.89 | 831,457 | +0.10(+0.26%) |
Jul 11, 2006 | 36.70 | 37.84 | 36.65 | 37.79 | 749,036 | +1.03(+2.80%) |
Jul 10, 2006 | 37.17 | 37.66 | 36.50 | 36.76 | 585,410 | -0.50(-1.34%) |
Jul 07, 2006 | 37.63 | 37.74 | 37.12 | 37.26 | 684,402 | -0.55(-1.45%) |
Jul 06, 2006 | 37.81 | 38.24 | 37.74 | 37.81 | 586,013 | -0.01(-0.03%) |
Jul 05, 2006 | 38.30 | 38.33 | 37.51 | 37.82 | 624,977 | -0.74(-1.92%) |
Jul 03, 2006 | 38.30 | 38.65 | 38.13 | 38.56 | 147,609 | +0.25(+0.65%) |
Jun 30, 2006 | 38.25 | 38.59 | 37.94 | 38.31 | 646,891 | -0.05(-0.13%) |
Jun 29, 2006 | 37.27 | 38.38 | 37.05 | 38.36 | 672,800 | +1.33(+3.59%) |
Jun 28, 2006 | 37.31 | 37.49 | 36.69 | 37.03 | 558,488 | -0.33(-0.88%) |
Jun 27, 2006 | 37.95 | 38.15 | 37.34 | 37.36 | 446,944 | -0.54(-1.42%) |
Jun 26, 2006 | 37.55 | 38.01 | 37.41 | 37.90 | 287,400 | +0.29(+0.77%) |
Jun 23, 2006 | 37.76 | 38.02 | 37.37 | 37.61 | 449,638 | -0.28(-0.74%) |
Jun 22, 2006 | 38.03 | 38.20 | 37.52 | 37.89 | 459,425 | -0.25(-0.66%) |
Jun 21, 2006 | 37.66 | 38.60 | 37.54 | 38.14 | 476,746 | +0.43(+1.14%) |
Jun 20, 2006 | 37.53 | 37.81 | 37.22 | 37.71 | 337,493 | +0.26(+0.69%) |
Jun 19, 2006 | 37.71 | 37.75 | 37.24 | 37.45 | 297,880 | -0.07(-0.19%) |
Jun 16, 2006 | 38.28 | 38.69 | 37.28 | 37.52 | 470,713 | -0.70(-1.83%) |
Jun 15, 2006 | 36.74 | 38.33 | 36.60 | 38.22 | 701,441 | +1.67(+4.57%) |
Jun 14, 2006 | 36.25 | 36.91 | 36.25 | 36.55 | 517,739 | +0.30(+0.83%) |
Jun 13, 2006 | 36.25 | 37.06 | 36.20 | 36.25 | 891,344 | +0.15(+0.42%) |
Jun 12, 2006 | 36.20 | 36.35 | 36.01 | 36.10 | 521,965 | -0.14(-0.39%) |
Jun 09, 2006 | 36.11 | 37.08 | 36.05 | 36.24 | 1,325,649 | +0.25(+0.69%) |
Jun 08, 2006 | 35.50 | 36.46 | 35.27 | 35.99 | 1,029,491 | +0.24(+0.67%) |
Jun 07, 2006 | 35.36 | 36.36 | 35.05 | 35.75 | 492,701 | +0.66(+1.88%) |
Jun 06, 2006 | 36.42 | 36.63 | 34.88 | 35.09 | 728,067 | -1.07(-2.96%) |
Jun 05, 2006 | 36.45 | 36.73 | 36.10 | 36.16 | 328,263 | -0.38(-1.04%) |
Jun 02, 2006 | 36.76 | 36.98 | 36.10 | 36.54 | 319,144 | -0.21(-0.57%) |
Jun 01, 2006 | 36.31 | 36.98 | 36.14 | 36.75 | 392,996 | +0.44(+1.21%) |
May 31, 2006 | 35.92 | 36.59 | 35.65 | 36.31 | 742,176 | +0.60(+1.68%) |
May 30, 2006 | 36.34 | 36.55 | 35.67 | 35.71 | 388,836 | -0.93(-2.54%) |
May 26, 2006 | 36.25 | 37.10 | 36.06 | 36.64 | 297,835 | +0.36(+0.99%) |
May 25, 2006 | 36.25 | 36.65 | 36.10 | 36.28 | 507,664 | +0.35(+0.97%) |
May 24, 2006 | 35.70 | 36.13 | 34.72 | 35.93 | 814,096 | +0.24(+0.67%) |
May 23, 2006 | 36.02 | 38.75 | 35.65 | 35.69 | 1,931,563 | +0.71(+2.03%) |
May 22, 2006 | 34.47 | 35.39 | 33.99 | 34.98 | 759,906 | +0.37(+1.07%) |
May 19, 2006 | 34.75 | 35.15 | 34.35 | 34.61 | 407,786 | +0.02(+0.06%) |
May 18, 2006 | 34.66 | 35.01 | 34.53 | 34.59 | 391,625 | -0.11(-0.32%) |
May 17, 2006 | 35.08 | 35.16 | 34.50 | 34.70 | 297,467 | -0.47(-1.34%) |
May 16, 2006 | 34.70 | 35.49 | 34.49 | 35.17 | 948,239 | +0.57(+1.65%) |
May 15, 2006 | 34.55 | 35.00 | 34.42 | 34.60 | 342,639 | +0.00(+0.00%) |
May 12, 2006 | 34.83 | 35.19 | 34.60 | 34.60 | 400,951 | -0.16(-0.46%) |
May 11, 2006 | 35.30 | 35.40 | 34.70 | 34.76 | 728,357 | -1.31(-3.63%) |
May 10, 2006 | 37.31 | 37.38 | 35.62 | 36.07 | 1,064,063 | -1.18(-3.17%) |
May 09, 2006 | 37.06 | 37.28 | 36.77 | 37.25 | 896,105 | -0.05(-0.13%) |
May 08, 2006 | 36.76 | 37.49 | 36.71 | 37.30 | 809,545 | +0.37(+1.00%) |
May 05, 2006 | 37.45 | 37.45 | 36.85 | 36.93 | 641,176 | -0.25(-0.67%) |
May 04, 2006 | 36.31 | 37.30 | 36.22 | 37.18 | 216,845 | +0.71(+1.95%) |
May 03, 2006 | 36.28 | 36.71 | 36.24 | 36.47 | 452,765 | -0.01(-0.03%) |
May 02, 2006 | 36.17 | 36.62 | 36.08 | 36.48 | 499,950 | +0.48(+1.33%) |