Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.59 | 35.70 | 35.36 | 35.36 | 56,500 | -0.21(-0.60%) |
Apr 27, 2007 | 35.56 | 35.63 | 35.49 | 35.58 | 35,355 | -0.02(-0.06%) |
Apr 26, 2007 | 35.65 | 35.65 | 35.50 | 35.60 | 62,421 | -0.04(-0.13%) |
Apr 25, 2007 | 35.50 | 35.66 | 35.38 | 35.64 | 17,085 | +0.37(+1.06%) |
Apr 24, 2007 | 35.41 | 35.41 | 35.13 | 35.27 | 38,569 | -0.10(-0.27%) |
Apr 23, 2007 | 35.46 | 35.52 | 35.32 | 35.36 | 19,792 | -0.11(-0.30%) |
Apr 20, 2007 | 35.49 | 35.49 | 35.36 | 35.47 | 30,111 | +0.25(+0.70%) |
Apr 19, 2007 | 35.20 | 35.34 | 35.11 | 35.22 | 30,787 | -0.12(-0.33%) |
Apr 18, 2007 | 35.14 | 35.39 | 35.14 | 35.34 | 27,235 | +0.12(+0.35%) |
Apr 17, 2007 | 35.14 | 35.26 | 35.14 | 35.21 | 12,179 | +0.08(+0.22%) |
Apr 16, 2007 | 35.05 | 35.19 | 35.05 | 35.14 | 41,106 | +0.35(+1.02%) |
Apr 13, 2007 | 34.70 | 34.79 | 34.64 | 34.78 | 22,329 | +0.18(+0.53%) |
Apr 12, 2007 | 34.49 | 34.60 | 34.38 | 34.60 | 24,021 | +0.08(+0.24%) |
Apr 11, 2007 | 34.82 | 34.82 | 34.45 | 34.52 | 59,376 | -0.24(-0.68%) |
Apr 10, 2007 | 34.58 | 34.79 | 34.58 | 34.75 | 47,873 | +0.13(+0.38%) |
Apr 09, 2007 | 34.73 | 34.73 | 34.62 | 34.62 | 20,130 | -0.02(-0.07%) |
Apr 05, 2007 | 34.48 | 34.69 | 34.48 | 34.65 | 64,620 | +0.08(+0.24%) |
Apr 04, 2007 | 34.70 | 34.70 | 34.51 | 34.56 | 41,106 | -0.09(-0.26%) |
Apr 03, 2007 | 34.55 | 34.66 | 34.45 | 34.65 | 76,630 | +0.31(+0.90%) |
Apr 02, 2007 | 34.39 | 34.39 | 34.20 | 34.35 | 37,554 | +0.09(+0.28%) |
Mar 30, 2007 | 34.37 | 34.43 | 34.09 | 34.25 | 57,684 | -0.02(-0.07%) |
Mar 29, 2007 | 34.29 | 34.34 | 34.10 | 34.27 | 24,021 | +0.12(+0.35%) |
Mar 28, 2007 | 34.23 | 34.27 | 34.05 | 34.16 | 66,311 | -0.20(-0.57%) |
Mar 27, 2007 | 34.43 | 34.43 | 34.29 | 34.35 | 24,697 | -0.15(-0.45%) |
Mar 26, 2007 | 34.54 | 34.56 | 34.25 | 34.51 | 45,166 | -0.30(-0.85%) |
Mar 23, 2007 | 34.82 | 34.85 | 34.73 | 34.80 | 23,682 | +0.02(+0.05%) |
Mar 22, 2007 | 34.81 | 34.87 | 34.73 | 34.78 | 20,130 | +0.01(+0.02%) |
Mar 21, 2007 | 34.23 | 34.89 | 34.17 | 34.78 | 30,280 | +0.58(+1.69%) |
Mar 20, 2007 | 33.96 | 34.20 | 33.95 | 34.20 | 11,503 | +0.28(+0.82%) |
Mar 19, 2007 | 33.68 | 33.95 | 33.68 | 33.92 | 21,483 | +0.34(+1.00%) |
Mar 16, 2007 | 33.72 | 33.85 | 33.57 | 33.58 | 21,652 | -0.17(-0.51%) |
Mar 15, 2007 | 33.40 | 33.78 | 33.40 | 33.75 | 22,667 | +0.28(+0.83%) |
Mar 14, 2007 | 33.43 | 33.53 | 32.95 | 33.48 | 48,042 | +0.15(+0.46%) |
Mar 13, 2007 | 34.03 | 33.89 | 33.30 | 33.32 | 85,088 | -0.70(-2.07%) |
Mar 12, 2007 | 33.81 | 34.12 | 33.81 | 34.03 | 23,682 | +0.08(+0.23%) |
Mar 09, 2007 | 34.05 | 34.06 | 33.87 | 33.95 | 19,961 | +0.13(+0.38%) |
Mar 08, 2007 | 33.87 | 34.00 | 33.78 | 33.82 | 27,235 | +0.22(+0.65%) |
Mar 07, 2007 | 33.80 | 33.80 | 33.60 | 33.60 | 33,494 | -0.18(-0.54%) |
Mar 06, 2007 | 33.54 | 33.82 | 33.42 | 33.78 | 39,245 | +0.57(+1.71%) |
Mar 05, 2007 | 33.39 | 33.64 | 33.17 | 33.22 | 67,496 | -0.45(-1.33%) |
Mar 02, 2007 | 33.96 | 34.04 | 33.65 | 33.67 | 125,518 | -0.38(-1.11%) |
Mar 01, 2007 | 33.52 | 34.19 | 33.52 | 34.04 | 88,133 | -0.06(-0.19%) |
Feb 28, 2007 | 34.04 | 34.30 | 33.80 | 34.11 | 61,575 | +0.14(+0.42%) |
Feb 27, 2007 | 34.64 | 34.77 | 33.58 | 33.97 | 124,842 | -0.98(-2.81%) |
Feb 26, 2007 | 35.14 | 35.14 | 34.87 | 34.95 | 30,111 | +0.04(+0.10%) |
Feb 23, 2007 | 35.05 | 35.05 | 34.82 | 34.91 | 32,648 | -0.13(-0.37%) |
Feb 22, 2007 | 35.08 | 35.19 | 34.97 | 35.04 | 57,177 | -0.08(-0.22%) |
Feb 21, 2007 | 35.17 | 35.17 | 35.04 | 35.12 | 26,896 | -0.13(-0.37%) |
Feb 20, 2007 | 35.17 | 35.25 | 35.05 | 35.25 | 42,967 | +0.09(+0.25%) |
Feb 16, 2007 | 35.04 | 35.16 | 35.03 | 35.16 | 48,042 | +0.00(+0.00%) |
Feb 15, 2007 | 35.20 | 35.20 | 35.10 | 35.16 | 29,265 | -0.04(-0.12%) |
Feb 14, 2007 | 35.08 | 35.26 | 35.03 | 35.20 | 57,929 | +0.19(+0.54%) |
Feb 13, 2007 | 34.82 | 35.01 | 34.81 | 35.01 | 28,588 | +0.31(+0.90%) |
Feb 12, 2007 | 34.79 | 34.79 | 34.65 | 34.70 | 27,045 | -0.02(-0.05%) |
Feb 09, 2007 | 35.02 | 35.02 | 34.63 | 34.72 | 75,785 | -0.23(-0.66%) |
Feb 08, 2007 | 35.08 | 35.08 | 34.84 | 34.95 | 105,219 | -0.09(-0.26%) |
Feb 07, 2007 | 35.08 | 35.09 | 35.00 | 35.04 | 86,273 | +0.01(+0.04%) |
Feb 06, 2007 | 34.97 | 35.03 | 34.96 | 35.03 | 103,527 | +0.10(+0.29%) |
Feb 05, 2007 | 34.88 | 34.97 | 34.83 | 34.92 | 45,335 | -0.01(-0.02%) |
Feb 02, 2007 | 34.94 | 34.94 | 34.85 | 34.93 | 65,635 | +0.06(+0.17%) |
Feb 01, 2007 | 34.82 | 34.88 | 34.72 | 34.87 | 128,563 | +0.17(+0.49%) |
Jan 31, 2007 | 34.43 | 34.75 | 34.42 | 34.70 | 172,546 | +0.28(+0.82%) |
Jan 30, 2007 | 34.35 | 34.45 | 34.29 | 34.42 | 59,883 | +0.11(+0.31%) |
Jan 29, 2007 | 34.38 | 34.40 | 34.27 | 34.31 | 44,320 | -0.02(-0.07%) |
Jan 26, 2007 | 34.38 | 34.38 | 34.13 | 34.33 | 28,250 | +0.01(+0.02%) |
Jan 25, 2007 | 34.67 | 34.67 | 34.25 | 34.33 | 72,401 | -0.24(-0.70%) |
Jan 24, 2007 | 34.40 | 34.57 | 34.39 | 34.57 | 54,808 | +0.25(+0.74%) |
Jan 23, 2007 | 34.26 | 34.35 | 34.16 | 34.32 | 451,665 | +0.08(+0.24%) |
Jan 22, 2007 | 34.38 | 34.38 | 34.19 | 34.23 | 54,132 | -0.09(-0.26%) |
Jan 19, 2007 | 34.29 | 34.32 | 34.23 | 34.32 | 11,164 | +0.05(+0.16%) |
Jan 18, 2007 | 34.38 | 34.38 | 34.20 | 34.27 | 23,682 | -0.03(-0.09%) |
Jan 17, 2007 | 34.35 | 34.35 | 34.23 | 34.30 | 60,052 | -0.01(-0.03%) |
Jan 16, 2007 | 34.29 | 34.31 | 34.23 | 34.31 | 42,798 | +0.09(+0.28%) |
Jan 12, 2007 | 34.20 | 34.26 | 34.12 | 34.22 | 45,504 | +0.04(+0.12%) |
Jan 11, 2007 | 34.11 | 34.20 | 34.09 | 34.17 | 36,708 | +0.16(+0.47%) |
Jan 10, 2007 | 33.98 | 34.03 | 33.83 | 34.01 | 33,494 | +0.02(+0.07%) |
Jan 09, 2007 | 33.99 | 34.04 | 33.77 | 33.99 | 20,807 | +0.05(+0.14%) |
Jan 08, 2007 | 33.81 | 33.97 | 33.70 | 33.94 | 24,528 | +0.07(+0.19%) |
Jan 05, 2007 | 34.17 | 34.17 | 33.84 | 33.88 | 20,299 | -0.37(-1.07%) |
Jan 04, 2007 | 34.05 | 34.32 | 34.02 | 34.25 | 33,663 | +0.05(+0.16%) |
Jan 03, 2007 | 34.27 | 34.52 | 34.03 | 34.19 | 87,118 | +0.06(+0.19%) |
Dec 29, 2006 | 34.29 | 34.31 | 34.13 | 34.13 | 140,574 | -0.17(-0.48%) |
Dec 28, 2006 | 34.40 | 34.40 | 34.25 | 34.29 | 23,344 | -0.12(-0.34%) |
Dec 27, 2006 | 34.29 | 34.41 | 34.25 | 34.41 | 24,866 | +0.28(+0.83%) |
Dec 26, 2006 | 33.87 | 34.13 | 33.87 | 34.13 | 16,070 | +0.24(+0.70%) |
Dec 22, 2006 | 34.03 | 34.03 | 33.87 | 33.89 | 43,813 | -0.16(-0.47%) |
Dec 21, 2006 | 34.20 | 34.20 | 33.98 | 34.05 | 104,204 | -0.28(-0.83%) |
Dec 20, 2006 | 34.43 | 34.47 | 34.32 | 34.33 | 27,404 | -0.04(-0.12%) |
Dec 19, 2006 | 34.35 | 34.40 | 34.19 | 34.38 | 225,325 | +0.04(+0.12%) |
Dec 18, 2006 | 34.40 | 34.46 | 34.33 | 34.33 | 19,115 | -0.01(-0.02%) |
Dec 15, 2006 | 34.29 | 34.37 | 34.26 | 34.34 | 28,926 | +0.15(+0.45%) |
Dec 14, 2006 | 33.94 | 34.21 | 33.94 | 34.19 | 37,554 | +0.21(+0.61%) |
Dec 13, 2006 | 33.93 | 34.08 | 33.88 | 33.98 | 34,340 | +0.07(+0.19%) |
Dec 12, 2006 | 33.87 | 33.91 | 33.73 | 33.91 | 26,896 | +0.05(+0.16%) |
Dec 11, 2006 | 33.75 | 33.86 | 33.75 | 33.86 | 15,901 | +0.22(+0.67%) |
Dec 08, 2006 | 33.61 | 33.71 | 33.48 | 33.64 | 19,284 | +0.05(+0.14%) |
Dec 07, 2006 | 33.67 | 33.79 | 33.58 | 33.59 | 13,363 | -0.09(-0.28%) |
Dec 06, 2006 | 33.75 | 33.75 | 33.61 | 33.68 | 19,792 | +0.01(+0.04%) |
Dec 05, 2006 | 33.58 | 33.74 | 33.58 | 33.67 | 15,562 | +0.04(+0.12%) |
Dec 04, 2006 | 33.52 | 33.69 | 33.51 | 33.63 | 30,449 | +0.08(+0.25%) |
Dec 01, 2006 | 33.48 | 33.64 | 33.32 | 33.55 | 17,085 | +0.01(+0.02%) |
Nov 30, 2006 | 33.52 | 33.66 | 33.44 | 33.54 | 39,584 | +0.04(+0.12%) |
Nov 29, 2006 | 33.37 | 33.57 | 33.37 | 33.50 | 20,299 | +0.32(+0.96%) |
Nov 28, 2006 | 33.16 | 33.26 | 33.09 | 33.18 | 51,256 | +0.10(+0.30%) |
Nov 27, 2006 | 33.52 | 33.52 | 33.03 | 33.08 | 74,600 | -0.44(-1.32%) |
Nov 24, 2006 | 33.55 | 33.58 | 33.49 | 33.52 | 9,303 | -0.06(-0.18%) |
Nov 22, 2006 | 33.55 | 33.65 | 33.51 | 33.58 | 28,757 | -0.04(-0.12%) |
Nov 21, 2006 | 33.64 | 33.64 | 33.49 | 33.62 | 31,971 | +0.01(+0.04%) |
Nov 20, 2006 | 33.61 | 33.69 | 33.55 | 33.61 | 41,614 | +0.07(+0.21%) |
Nov 17, 2006 | 33.43 | 33.56 | 33.36 | 33.54 | 26,220 | +0.08(+0.23%) |
Nov 16, 2006 | 33.40 | 33.51 | 33.33 | 33.46 | 47,703 | +0.14(+0.43%) |
Nov 15, 2006 | 33.34 | 33.34 | 33.22 | 33.32 | 61,067 | +0.02(+0.07%) |
Nov 14, 2006 | 33.21 | 33.33 | 32.99 | 33.30 | 37,215 | +0.14(+0.41%) |
Nov 13, 2006 | 33.07 | 33.24 | 33.06 | 33.16 | 41,106 | +0.14(+0.41%) |
Nov 10, 2006 | 33.13 | 33.13 | 32.96 | 33.03 | 46,688 | -0.01(-0.02%) |
Nov 09, 2006 | 33.37 | 33.37 | 33.03 | 33.03 | 27,235 | -0.30(-0.89%) |
Nov 08, 2006 | 33.19 | 33.38 | 33.18 | 33.33 | 34,340 | +0.06(+0.20%) |
Nov 07, 2006 | 33.28 | 33.37 | 33.25 | 33.26 | 36,708 | +0.02(+0.05%) |
Nov 06, 2006 | 33.05 | 33.28 | 32.96 | 33.25 | 70,202 | +0.35(+1.06%) |
Nov 03, 2006 | 33.09 | 33.09 | 32.86 | 32.90 | 38,399 | -0.12(-0.36%) |
Nov 02, 2006 | 33.10 | 33.13 | 32.92 | 33.02 | 38,907 | -0.09(-0.27%) |
Nov 01, 2006 | 33.37 | 33.37 | 33.06 | 33.10 | 18,607 | -0.09(-0.28%) |
Oct 31, 2006 | 33.37 | 33.37 | 33.15 | 33.20 | 36,708 | -0.06(-0.18%) |
Oct 30, 2006 | 33.34 | 33.34 | 33.18 | 33.26 | 20,976 | -0.06(-0.18%) |
Oct 27, 2006 | 33.46 | 33.46 | 33.25 | 33.32 | 86,103 | -0.18(-0.55%) |
Oct 26, 2006 | 33.52 | 33.52 | 33.35 | 33.50 | 24,021 | +0.03(+0.09%) |
Oct 25, 2006 | 33.33 | 33.49 | 33.27 | 33.47 | 146,325 | +0.18(+0.55%) |
Oct 24, 2006 | 33.21 | 33.29 | 33.12 | 33.29 | 37,723 | -0.04(-0.12%) |
Oct 23, 2006 | 33.15 | 33.33 | 33.05 | 33.33 | 36,539 | +0.19(+0.57%) |
Oct 20, 2006 | 33.10 | 33.14 | 32.96 | 33.14 | 26,896 | +0.10(+0.30%) |
Oct 19, 2006 | 33.05 | 33.05 | 32.95 | 33.04 | 44,659 | +0.02(+0.07%) |
Oct 18, 2006 | 33.07 | 33.08 | 32.90 | 33.02 | 20,130 | +0.11(+0.34%) |
Oct 17, 2006 | 32.83 | 32.94 | 32.77 | 32.90 | 33,155 | -0.05(-0.16%) |
Oct 16, 2006 | 33.02 | 33.02 | 32.83 | 32.96 | 33,832 | -0.07(-0.21%) |
Oct 13, 2006 | 32.96 | 33.03 | 32.83 | 33.03 | 64,451 | +0.09(+0.29%) |
Oct 12, 2006 | 32.81 | 32.95 | 32.80 | 32.93 | 78,322 | +0.19(+0.58%) |
Oct 11, 2006 | 32.69 | 32.78 | 32.60 | 32.74 | 42,290 | +0.01(+0.02%) |
Oct 10, 2006 | 32.75 | 32.81 | 32.62 | 32.74 | 53,117 | +0.01(+0.04%) |
Oct 09, 2006 | 32.63 | 32.73 | 32.52 | 32.73 | 29,941 | +0.10(+0.31%) |
Oct 06, 2006 | 32.63 | 32.70 | 32.57 | 32.63 | 26,389 | -0.14(-0.42%) |
Oct 05, 2006 | 32.75 | 32.81 | 32.66 | 32.76 | 15,562 | +0.01(+0.04%) |
Oct 04, 2006 | 32.51 | 32.77 | 32.48 | 32.75 | 457,416 | +0.11(+0.34%) |
Oct 03, 2006 | 32.51 | 32.75 | 32.51 | 32.64 | 25,712 | +0.12(+0.38%) |
Oct 02, 2006 | 32.59 | 32.63 | 32.46 | 32.51 | 27,573 | -0.01(-0.02%) |
Sep 29, 2006 | 32.66 | 32.67 | 32.52 | 32.52 | 43,305 | -0.14(-0.42%) |
Sep 28, 2006 | 32.69 | 32.69 | 32.52 | 32.65 | 42,629 | +0.04(+0.14%) |
Sep 27, 2006 | 32.60 | 32.69 | 32.54 | 32.61 | 139,559 | +0.02(+0.06%) |
Sep 26, 2006 | 32.51 | 32.59 | 32.41 | 32.59 | 47,365 | +0.09(+0.29%) |
Sep 25, 2006 | 32.47 | 32.56 | 32.25 | 32.50 | 50,072 | +0.18(+0.55%) |
Sep 22, 2006 | 32.28 | 32.32 | 32.22 | 32.32 | 34,340 | +0.04(+0.11%) |
Sep 21, 2006 | 32.45 | 32.47 | 32.19 | 32.28 | 47,703 | -0.14(-0.42%) |
Sep 20, 2006 | 32.34 | 32.44 | 32.34 | 32.42 | 37,215 | +0.17(+0.53%) |
Sep 19, 2006 | 32.19 | 32.25 | 32.09 | 32.25 | 48,042 | +0.04(+0.11%) |
Sep 18, 2006 | 32.28 | 32.28 | 32.16 | 32.21 | 27,742 | -0.06(-0.18%) |
Sep 15, 2006 | 32.37 | 32.38 | 32.25 | 32.27 | 36,370 | +0.02(+0.06%) |
Sep 14, 2006 | 32.25 | 32.25 | 32.17 | 32.25 | 77,476 | -0.01(-0.02%) |
Sep 13, 2006 | 32.13 | 32.26 | 32.08 | 32.26 | 45,504 | +0.12(+0.37%) |
Sep 12, 2006 | 31.98 | 32.15 | 31.90 | 32.14 | 44,320 | +0.28(+0.87%) |
Sep 11, 2006 | 31.83 | 31.87 | 31.76 | 31.86 | 22,329 | -0.01(-0.02%) |
Sep 08, 2006 | 31.79 | 31.87 | 31.68 | 31.87 | 137,698 | +0.12(+0.39%) |
Sep 07, 2006 | 31.92 | 31.92 | 31.74 | 31.74 | 40,260 | -0.18(-0.56%) |
Sep 06, 2006 | 31.97 | 32.01 | 31.90 | 31.92 | 82,213 | -0.13(-0.41%) |
Sep 05, 2006 | 32.03 | 32.09 | 31.99 | 32.05 | 60,052 | +0.04(+0.13%) |
Sep 01, 2006 | 31.92 | 32.03 | 31.92 | 32.01 | 35,355 | +0.08(+0.26%) |
Aug 31, 2006 | 31.99 | 31.99 | 31.91 | 31.93 | 31,633 | -0.02(-0.07%) |
Aug 30, 2006 | 31.95 | 31.99 | 31.92 | 31.95 | 106,911 | +0.04(+0.13%) |
Aug 29, 2006 | 31.84 | 31.91 | 31.74 | 31.91 | 24,190 | +0.04(+0.13%) |
Aug 28, 2006 | 31.57 | 31.90 | 31.57 | 31.87 | 74,431 | +0.18(+0.56%) |
Aug 25, 2006 | 31.66 | 31.71 | 31.64 | 31.69 | 19,284 | -0.03(-0.09%) |
Aug 24, 2006 | 31.73 | 31.73 | 31.64 | 31.72 | 6,597 | +0.11(+0.34%) |
Aug 23, 2006 | 31.74 | 31.76 | 31.57 | 31.61 | 19,284 | -0.12(-0.39%) |
Aug 22, 2006 | 31.66 | 31.76 | 31.63 | 31.74 | 20,130 | +0.08(+0.24%) |
Aug 21, 2006 | 31.66 | 31.70 | 31.63 | 31.66 | 23,682 | -0.06(-0.19%) |
Aug 18, 2006 | 31.63 | 31.72 | 31.57 | 31.72 | 15,224 | +0.17(+0.52%) |
Aug 17, 2006 | 31.53 | 31.60 | 31.48 | 31.56 | 23,006 | +0.00(+0.00%) |
Aug 16, 2006 | 31.52 | 31.58 | 31.50 | 31.56 | 21,652 | +0.11(+0.34%) |
Aug 15, 2006 | 31.41 | 31.45 | 31.32 | 31.45 | 33,325 | +0.39(+1.26%) |
Aug 14, 2006 | 31.93 | 31.30 | 31.05 | 31.06 | 23,175 | +0.05(+0.17%) |
Aug 11, 2006 | 31.09 | 31.09 | 30.89 | 31.01 | 42,290 | -0.14(-0.44%) |
Aug 10, 2006 | 30.95 | 31.15 | 30.93 | 31.14 | 16,070 | +0.09(+0.30%) |
Aug 09, 2006 | 31.30 | 31.46 | 31.05 | 31.05 | 9,980 | -0.18(-0.57%) |
Aug 08, 2006 | 31.40 | 31.42 | 31.22 | 31.22 | 10,488 | -0.05(-0.15%) |
Aug 07, 2006 | 31.43 | 31.43 | 31.27 | 31.27 | 10,318 | -0.18(-0.58%) |
Aug 04, 2006 | 31.49 | 31.63 | 31.41 | 31.45 | 61,406 | +0.05(+0.15%) |
Aug 03, 2006 | 31.25 | 31.41 | 31.25 | 31.41 | 3,044 | +0.11(+0.34%) |
Aug 02, 2006 | 31.18 | 31.36 | 31.18 | 31.30 | 14,378 | +0.09(+0.28%) |
Aug 01, 2006 | 31.06 | 31.21 | 31.06 | 31.21 | 20,637 | -0.05(-0.15%) |
Jul 31, 2006 | 31.31 | 31.31 | 31.18 | 31.26 | 12,348 | -0.12(-0.38%) |
Jul 28, 2006 | 31.02 | 31.41 | 30.98 | 31.38 | 21,822 | +0.43(+1.38%) |
Jul 27, 2006 | 31.18 | 31.21 | 30.92 | 30.95 | 17,254 | -0.14(-0.46%) |
Jul 26, 2006 | 30.95 | 31.12 | 30.94 | 31.09 | 11,333 | +0.11(+0.36%) |
Jul 25, 2006 | 30.80 | 30.98 | 30.76 | 30.98 | 5,751 | +0.24(+0.77%) |
Jul 24, 2006 | 30.47 | 30.76 | 30.46 | 30.75 | 27,066 | +0.41(+1.34%) |
Jul 21, 2006 | 30.45 | 30.45 | 30.31 | 30.34 | 3,890 | -0.09(-0.29%) |
Jul 20, 2006 | 30.53 | 30.61 | 30.43 | 30.43 | 14,040 | -0.09(-0.29%) |
Jul 19, 2006 | 30.38 | 30.52 | 30.38 | 30.51 | 16,408 | +0.68(+2.28%) |
Jul 18, 2006 | 29.84 | 29.84 | 29.77 | 29.84 | 5,244 | +0.02(+0.08%) |
Jul 17, 2006 | 29.73 | 29.82 | 29.64 | 29.81 | 4,567 | +0.02(+0.08%) |
Jul 14, 2006 | 29.81 | 29.85 | 29.65 | 29.79 | 114,354 | -0.20(-0.65%) |
Jul 13, 2006 | 30.16 | 30.16 | 29.95 | 29.98 | 14,040 | -0.26(-0.86%) |
Jul 12, 2006 | 30.49 | 30.54 | 30.21 | 30.24 | 18,438 | -0.25(-0.83%) |
Jul 11, 2006 | 30.39 | 30.50 | 30.29 | 30.50 | 11,164 | +0.05(+0.17%) |
Jul 10, 2006 | 30.36 | 30.54 | 30.36 | 30.44 | 29,096 | +0.02(+0.08%) |
Jul 07, 2006 | 30.43 | 30.49 | 30.41 | 30.42 | 10,826 | +0.10(+0.33%) |
Jul 06, 2006 | 30.15 | 30.43 | 30.15 | 30.32 | 9,473 | +0.13(+0.43%) |
Jul 05, 2006 | 30.24 | 30.26 | 30.11 | 30.19 | 122,304 | -0.13(-0.43%) |
Jul 03, 2006 | 30.18 | 30.32 | 30.15 | 30.32 | 10,149 | +0.21(+0.69%) |
Jun 30, 2006 | 30.15 | 30.15 | 30.10 | 30.11 | 5,413 | +0.08(+0.26%) |
Jun 29, 2006 | 29.73 | 30.04 | 29.68 | 30.04 | 5,582 | +0.51(+1.72%) |
Jun 28, 2006 | 29.47 | 29.53 | 29.39 | 29.53 | 4,398 | +0.18(+0.60%) |
Jun 27, 2006 | 29.48 | 29.48 | 29.35 | 29.35 | 6,089 | -0.18(-0.62%) |
Jun 26, 2006 | 29.46 | 29.53 | 29.46 | 29.53 | 5,582 | +0.17(+0.56%) |
Jun 23, 2006 | 29.38 | 29.46 | 29.30 | 29.37 | 15,224 | -0.01(-0.04%) |
Jun 22, 2006 | 29.48 | 29.48 | 29.38 | 29.38 | 5,582 | -0.18(-0.60%) |
Jun 21, 2006 | 29.43 | 29.65 | 29.43 | 29.56 | 13,025 | +0.08(+0.28%) |
Jun 20, 2006 | 29.48 | 29.48 | 29.47 | 29.47 | 2,199 | +0.05(+0.18%) |
Jun 19, 2006 | 29.66 | 29.66 | 29.31 | 29.42 | 13,871 | -0.15(-0.52%) |