Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.61 | 33.61 | 33.07 | 33.07 | 194,503 | -0.58(-1.72%) |
Apr 27, 2007 | 33.58 | 33.71 | 33.54 | 33.65 | 202,780 | -0.14(-0.42%) |
Apr 26, 2007 | 33.74 | 33.83 | 33.58 | 33.79 | 134,756 | +0.04(+0.13%) |
Apr 25, 2007 | 33.62 | 33.82 | 33.48 | 33.75 | 175,622 | +0.27(+0.80%) |
Apr 24, 2007 | 33.54 | 33.54 | 33.29 | 33.49 | 217,782 | -0.02(-0.06%) |
Apr 23, 2007 | 33.36 | 33.56 | 33.35 | 33.50 | 194,245 | +0.07(+0.22%) |
Apr 20, 2007 | 33.32 | 33.46 | 33.28 | 33.43 | 197,866 | +0.33(+0.99%) |
Apr 19, 2007 | 32.95 | 33.24 | 32.92 | 33.10 | 165,017 | -0.11(-0.34%) |
Apr 18, 2007 | 33.17 | 33.31 | 33.01 | 33.21 | 220,368 | -0.01(-0.03%) |
Apr 17, 2007 | 33.22 | 33.31 | 33.16 | 33.23 | 194,503 | +0.05(+0.16%) |
Apr 16, 2007 | 33.00 | 33.21 | 33.00 | 33.17 | 170,449 | +0.30(+0.91%) |
Apr 13, 2007 | 32.85 | 32.89 | 32.70 | 32.87 | 196,573 | +0.07(+0.21%) |
Apr 12, 2007 | 32.61 | 32.81 | 32.43 | 32.81 | 411,768 | +0.15(+0.46%) |
Apr 11, 2007 | 32.86 | 32.86 | 32.57 | 32.65 | 223,213 | -0.15(-0.46%) |
Apr 10, 2007 | 32.77 | 32.89 | 32.75 | 32.81 | 147,429 | +0.08(+0.24%) |
Apr 09, 2007 | 32.71 | 32.79 | 32.64 | 32.73 | 204,849 | +0.07(+0.21%) |
Apr 05, 2007 | 32.58 | 32.73 | 32.48 | 32.66 | 627,481 | +0.07(+0.23%) |
Apr 04, 2007 | 32.60 | 32.67 | 32.53 | 32.58 | 360,556 | -0.05(-0.15%) |
Apr 03, 2007 | 32.50 | 32.72 | 32.50 | 32.63 | 378,403 | +0.23(+0.70%) |
Apr 02, 2007 | 32.35 | 32.41 | 32.20 | 32.41 | 726,285 | +0.11(+0.35%) |
Mar 30, 2007 | 32.26 | 32.40 | 32.00 | 32.29 | 250,889 | +0.12(+0.37%) |
Mar 29, 2007 | 32.38 | 32.40 | 31.98 | 32.17 | 219,592 | -0.02(-0.06%) |
Mar 28, 2007 | 32.26 | 32.31 | 32.02 | 32.19 | 159,327 | -0.14(-0.44%) |
Mar 27, 2007 | 32.44 | 32.44 | 32.24 | 32.34 | 273,909 | -0.18(-0.55%) |
Mar 26, 2007 | 32.64 | 32.64 | 32.24 | 32.52 | 178,208 | -0.17(-0.53%) |
Mar 23, 2007 | 32.70 | 32.74 | 32.62 | 32.69 | 204,591 | +0.09(+0.29%) |
Mar 22, 2007 | 32.67 | 32.73 | 32.48 | 32.60 | 396,508 | -0.02(-0.06%) |
Mar 21, 2007 | 32.16 | 32.66 | 32.02 | 32.62 | 383,834 | +0.52(+1.61%) |
Mar 20, 2007 | 31.80 | 32.10 | 31.77 | 32.10 | 241,319 | +0.27(+0.85%) |
Mar 19, 2007 | 31.77 | 31.89 | 31.70 | 31.83 | 144,067 | +0.33(+1.04%) |
Mar 16, 2007 | 31.66 | 31.74 | 31.45 | 31.50 | 135,531 | -0.19(-0.60%) |
Mar 15, 2007 | 31.44 | 31.71 | 31.44 | 31.69 | 120,013 | +0.20(+0.63%) |
Mar 14, 2007 | 31.32 | 31.51 | 30.93 | 31.49 | 274,426 | +0.14(+0.46%) |
Mar 13, 2007 | 31.96 | 31.86 | 31.30 | 31.35 | 202,004 | -0.61(-1.91%) |
Mar 12, 2007 | 31.74 | 32.00 | 31.73 | 31.96 | 168,897 | +0.09(+0.27%) |
Mar 09, 2007 | 31.92 | 31.93 | 31.69 | 31.87 | 500,485 | +0.12(+0.39%) |
Mar 08, 2007 | 31.76 | 31.86 | 31.61 | 31.75 | 320,724 | +0.29(+0.91%) |
Mar 07, 2007 | 31.36 | 31.66 | 31.35 | 31.46 | 379,437 | +0.07(+0.23%) |
Mar 06, 2007 | 31.12 | 31.53 | 31.12 | 31.39 | 256,320 | +0.65(+2.11%) |
Mar 05, 2007 | 31.09 | 31.46 | 30.74 | 30.74 | 1,168,575 | -0.72(-2.29%) |
Mar 02, 2007 | 31.97 | 31.97 | 31.46 | 31.46 | 630,327 | -0.49(-1.54%) |
Mar 01, 2007 | 31.61 | 32.14 | 31.38 | 31.95 | 417,653 | -0.10(-0.31%) |
Feb 28, 2007 | 31.99 | 32.17 | 31.79 | 32.05 | 578,597 | +0.15(+0.47%) |
Feb 27, 2007 | 32.32 | 32.52 | 31.78 | 31.90 | 393,404 | -1.10(-3.34%) |
Feb 26, 2007 | 33.14 | 33.21 | 32.81 | 33.00 | 167,731 | -0.09(-0.26%) |
Feb 23, 2007 | 33.11 | 33.11 | 32.91 | 33.09 | 902,942 | -0.05(-0.14%) |
Feb 22, 2007 | 33.12 | 33.21 | 32.95 | 33.13 | 387,197 | +0.10(+0.29%) |
Feb 21, 2007 | 32.93 | 33.04 | 32.82 | 33.04 | 181,830 | +0.03(+0.08%) |
Feb 20, 2007 | 32.75 | 33.03 | 32.59 | 33.01 | 206,143 | +0.27(+0.81%) |
Feb 16, 2007 | 32.71 | 32.77 | 32.55 | 32.74 | 136,049 | +0.05(+0.14%) |
Feb 15, 2007 | 32.67 | 32.76 | 32.59 | 32.70 | 242,095 | +0.03(+0.08%) |
Feb 14, 2007 | 32.57 | 32.74 | 32.50 | 32.67 | 294,823 | +0.15(+0.45%) |
Feb 13, 2007 | 32.26 | 32.52 | 32.26 | 32.52 | 184,072 | +0.33(+1.02%) |
Feb 12, 2007 | 32.35 | 32.35 | 32.08 | 32.19 | 326,414 | -0.16(-0.49%) |
Feb 09, 2007 | 32.50 | 32.51 | 32.06 | 32.35 | 296,670 | -0.14(-0.44%) |
Feb 08, 2007 | 32.46 | 32.52 | 32.36 | 32.50 | 285,030 | -0.07(-0.21%) |
Feb 07, 2007 | 32.33 | 32.57 | 32.26 | 32.57 | 400,646 | +0.26(+0.79%) |
Feb 06, 2007 | 32.15 | 32.31 | 32.09 | 32.31 | 222,696 | +0.22(+0.67%) |
Feb 05, 2007 | 32.07 | 32.12 | 31.95 | 32.09 | 351,503 | +0.06(+0.18%) |
Feb 02, 2007 | 32.04 | 32.08 | 31.93 | 32.04 | 222,437 | +0.06(+0.19%) |
Feb 01, 2007 | 31.75 | 31.99 | 31.75 | 31.97 | 252,699 | +0.38(+1.19%) |
Jan 31, 2007 | 31.48 | 31.73 | 31.36 | 31.60 | 324,345 | +0.12(+0.37%) |
Jan 30, 2007 | 31.35 | 31.52 | 31.28 | 31.48 | 291,497 | +0.16(+0.52%) |
Jan 29, 2007 | 31.20 | 31.39 | 31.17 | 31.32 | 190,624 | +0.22(+0.70%) |
Jan 26, 2007 | 31.07 | 31.16 | 30.86 | 31.10 | 268,994 | +0.07(+0.21%) |
Jan 25, 2007 | 31.31 | 31.32 | 30.95 | 31.04 | 401,422 | -0.24(-0.75%) |
Jan 24, 2007 | 31.04 | 31.30 | 31.04 | 31.27 | 332,105 | +0.32(+1.04%) |
Jan 23, 2007 | 30.76 | 31.12 | 30.76 | 30.95 | 602,910 | +0.14(+0.46%) |
Jan 22, 2007 | 30.90 | 30.94 | 30.72 | 30.81 | 170,708 | -0.10(-0.33%) |
Jan 19, 2007 | 30.65 | 30.94 | 30.59 | 30.91 | 259,941 | +0.15(+0.48%) |
Jan 18, 2007 | 30.94 | 31.01 | 30.67 | 30.76 | 266,925 | -0.23(-0.75%) |
Jan 17, 2007 | 30.93 | 31.11 | 30.93 | 31.00 | 159,327 | +0.01(+0.02%) |
Jan 16, 2007 | 31.17 | 31.23 | 30.99 | 30.99 | 507,468 | -0.16(-0.51%) |
Jan 12, 2007 | 30.93 | 31.15 | 30.91 | 31.15 | 170,449 | +0.27(+0.89%) |
Jan 11, 2007 | 30.69 | 30.99 | 30.61 | 30.87 | 304,170 | +0.29(+0.95%) |
Jan 10, 2007 | 30.28 | 30.63 | 30.28 | 30.58 | 259,941 | +0.09(+0.28%) |
Jan 09, 2007 | 30.44 | 30.53 | 30.25 | 30.50 | 235,111 | +0.13(+0.42%) |
Jan 08, 2007 | 30.47 | 30.47 | 30.25 | 30.37 | 271,322 | +0.01(+0.03%) |
Jan 05, 2007 | 30.74 | 30.74 | 30.32 | 30.36 | 275,460 | -0.47(-1.53%) |
Jan 04, 2007 | 30.74 | 30.88 | 30.57 | 30.83 | 1,179,955 | +0.04(+0.13%) |
Jan 03, 2007 | 30.92 | 31.00 | 30.47 | 30.79 | 989,848 | +0.16(+0.52%) |
Dec 29, 2006 | 30.75 | 30.91 | 30.58 | 30.64 | 296,670 | -0.19(-0.61%) |
Dec 28, 2006 | 30.97 | 30.98 | 30.83 | 30.83 | 220,110 | -0.17(-0.54%) |
Dec 27, 2006 | 30.87 | 31.00 | 30.81 | 30.99 | 126,220 | +0.27(+0.87%) |
Dec 26, 2006 | 30.47 | 30.73 | 30.46 | 30.73 | 125,961 | +0.32(+1.06%) |
Dec 22, 2006 | 30.60 | 30.60 | 30.40 | 30.40 | 177,691 | -0.22(-0.72%) |
Dec 21, 2006 | 30.83 | 30.89 | 30.53 | 30.62 | 366,763 | -0.30(-0.98%) |
Dec 20, 2006 | 30.92 | 31.04 | 30.90 | 30.93 | 133,980 | +0.07(+0.24%) |
Dec 19, 2006 | 30.71 | 30.90 | 30.64 | 30.85 | 166,052 | -0.01(-0.04%) |
Dec 18, 2006 | 31.16 | 31.24 | 30.79 | 30.86 | 263,821 | -0.24(-0.76%) |
Dec 15, 2006 | 31.21 | 31.31 | 31.10 | 31.10 | 349,434 | -0.08(-0.25%) |
Dec 14, 2006 | 30.94 | 31.32 | 30.94 | 31.18 | 195,279 | +0.19(+0.60%) |
Dec 13, 2006 | 30.98 | 31.09 | 30.89 | 30.99 | 146,395 | +0.07(+0.21%) |
Dec 12, 2006 | 31.01 | 31.08 | 30.80 | 30.93 | 154,413 | -0.13(-0.42%) |
Dec 11, 2006 | 31.13 | 31.13 | 30.96 | 31.06 | 304,170 | -0.01(-0.02%) |
Dec 08, 2006 | 31.02 | 31.22 | 30.92 | 31.07 | 92,854 | -0.01(-0.02%) |
Dec 07, 2006 | 31.25 | 31.27 | 31.04 | 31.07 | 158,551 | -0.11(-0.36%) |
Dec 06, 2006 | 31.22 | 31.27 | 31.08 | 31.19 | 132,428 | -0.03(-0.10%) |
Dec 05, 2006 | 31.22 | 31.27 | 31.10 | 31.22 | 295,376 | +0.08(+0.25%) |
Dec 04, 2006 | 30.77 | 31.19 | 30.77 | 31.14 | 184,416 | +0.33(+1.08%) |
Dec 01, 2006 | 30.55 | 30.86 | 30.44 | 30.81 | 311,671 | +0.00(+0.00%) |
Nov 30, 2006 | 30.76 | 30.85 | 30.58 | 30.81 | 160,103 | +0.12(+0.38%) |
Nov 29, 2006 | 30.50 | 30.70 | 30.47 | 30.69 | 221,661 | +0.31(+1.03%) |
Nov 28, 2006 | 30.12 | 30.40 | 30.12 | 30.38 | 170,708 | +0.16(+0.52%) |
Nov 27, 2006 | 30.89 | 30.89 | 30.22 | 30.22 | 825,865 | -0.70(-2.26%) |
Nov 24, 2006 | 30.80 | 30.97 | 30.77 | 30.92 | 43,970 | -0.03(-0.10%) |
Nov 22, 2006 | 30.87 | 30.95 | 30.79 | 30.95 | 120,788 | +0.19(+0.63%) |
Nov 21, 2006 | 30.79 | 30.79 | 30.65 | 30.76 | 258,390 | +0.02(+0.06%) |
Nov 20, 2006 | 30.62 | 30.84 | 30.61 | 30.74 | 172,777 | +0.08(+0.26%) |
Nov 17, 2006 | 30.65 | 30.66 | 30.43 | 30.66 | 194,503 | -0.03(-0.09%) |
Nov 16, 2006 | 30.82 | 30.82 | 30.63 | 30.68 | 745,167 | +0.05(+0.16%) |
Nov 15, 2006 | 30.51 | 30.72 | 30.51 | 30.63 | 296,670 | +0.14(+0.46%) |
Nov 14, 2006 | 30.31 | 30.53 | 30.13 | 30.49 | 168,380 | +0.29(+0.97%) |
Nov 13, 2006 | 30.20 | 30.28 | 30.11 | 30.20 | 168,897 | +0.07(+0.24%) |
Nov 10, 2006 | 30.01 | 30.16 | 29.96 | 30.13 | 139,411 | +0.19(+0.63%) |
Nov 09, 2006 | 30.16 | 30.18 | 29.92 | 29.94 | 112,770 | -0.19(-0.64%) |
Nov 08, 2006 | 29.76 | 30.16 | 29.75 | 30.13 | 214,161 | +0.21(+0.70%) |
Nov 07, 2006 | 29.82 | 30.13 | 29.82 | 29.92 | 112,512 | +0.10(+0.34%) |
Nov 06, 2006 | 29.65 | 29.94 | 29.65 | 29.82 | 257,096 | +0.26(+0.86%) |
Nov 03, 2006 | 29.62 | 29.65 | 29.36 | 29.57 | 111,477 | +0.09(+0.31%) |
Nov 02, 2006 | 29.37 | 29.53 | 29.32 | 29.47 | 120,530 | -0.09(-0.30%) |
Nov 01, 2006 | 29.99 | 29.99 | 29.53 | 29.56 | 567,475 | -0.29(-0.98%) |
Oct 31, 2006 | 29.94 | 30.01 | 29.73 | 29.86 | 199,676 | -0.10(-0.32%) |
Oct 30, 2006 | 29.78 | 30.03 | 29.74 | 29.95 | 202,780 | +0.03(+0.09%) |
Oct 27, 2006 | 30.15 | 30.22 | 29.87 | 29.92 | 112,512 | -0.27(-0.91%) |
Oct 26, 2006 | 30.11 | 30.25 | 29.93 | 30.20 | 162,431 | +0.15(+0.51%) |
Oct 25, 2006 | 29.81 | 30.07 | 29.80 | 30.05 | 250,371 | +0.15(+0.51%) |
Oct 24, 2006 | 29.67 | 29.89 | 29.66 | 29.89 | 200,194 | +0.15(+0.49%) |
Oct 23, 2006 | 29.48 | 29.84 | 29.48 | 29.75 | 106,821 | +0.12(+0.42%) |
Oct 20, 2006 | 29.84 | 29.84 | 29.55 | 29.62 | 107,856 | -0.21(-0.71%) |
Oct 19, 2006 | 29.74 | 29.86 | 29.60 | 29.84 | 120,788 | +0.10(+0.32%) |
Oct 18, 2006 | 29.85 | 29.93 | 29.63 | 29.74 | 249,337 | +0.01(+0.04%) |
Oct 17, 2006 | 29.89 | 29.89 | 29.60 | 29.73 | 107,597 | -0.25(-0.84%) |
Oct 16, 2006 | 29.72 | 29.98 | 29.72 | 29.98 | 227,610 | +0.20(+0.68%) |
Oct 13, 2006 | 29.69 | 29.79 | 29.56 | 29.78 | 208,729 | +0.18(+0.60%) |
Oct 12, 2006 | 29.34 | 29.62 | 29.32 | 29.60 | 145,101 | +0.34(+1.18%) |
Oct 11, 2006 | 29.12 | 29.37 | 29.04 | 29.26 | 121,306 | -0.01(-0.03%) |
Oct 10, 2006 | 29.23 | 29.31 | 29.11 | 29.26 | 151,826 | +0.12(+0.40%) |
Oct 09, 2006 | 28.96 | 29.25 | 28.93 | 29.15 | 139,153 | +0.19(+0.65%) |
Oct 06, 2006 | 29.14 | 29.14 | 28.84 | 28.96 | 156,482 | -0.19(-0.66%) |
Oct 05, 2006 | 28.78 | 29.19 | 28.78 | 29.15 | 347,623 | +0.33(+1.14%) |
Oct 04, 2006 | 28.41 | 28.85 | 28.33 | 28.82 | 557,905 | +0.39(+1.37%) |
Oct 03, 2006 | 28.47 | 28.61 | 28.25 | 28.43 | 200,970 | -0.02(-0.08%) |
Oct 02, 2006 | 28.53 | 28.69 | 28.37 | 28.46 | 536,954 | -0.15(-0.54%) |
Sep 29, 2006 | 28.76 | 28.79 | 28.55 | 28.61 | 1,028,646 | -0.11(-0.39%) |
Sep 28, 2006 | 28.73 | 28.85 | 28.58 | 28.72 | 211,574 | -0.04(-0.15%) |
Sep 27, 2006 | 28.64 | 28.78 | 28.61 | 28.76 | 191,400 | -0.00(-0.01%) |
Sep 26, 2006 | 28.54 | 28.78 | 28.49 | 28.77 | 309,602 | +0.19(+0.65%) |
Sep 25, 2006 | 28.31 | 28.61 | 28.10 | 28.58 | 183,381 | +0.24(+0.86%) |
Sep 22, 2006 | 28.41 | 28.46 | 28.17 | 28.34 | 142,774 | -0.15(-0.52%) |
Sep 21, 2006 | 28.77 | 28.86 | 28.47 | 28.49 | 174,070 | -0.27(-0.94%) |
Sep 20, 2006 | 28.61 | 28.90 | 28.61 | 28.76 | 242,353 | +0.22(+0.79%) |
Sep 19, 2006 | 28.64 | 28.66 | 28.29 | 28.53 | 136,566 | -0.17(-0.59%) |
Sep 18, 2006 | 28.69 | 28.78 | 28.56 | 28.70 | 488,070 | +0.03(+0.11%) |
Sep 15, 2006 | 28.87 | 28.87 | 28.62 | 28.67 | 242,095 | -0.06(-0.22%) |
Sep 14, 2006 | 28.85 | 28.85 | 28.63 | 28.73 | 133,980 | -0.12(-0.43%) |
Sep 13, 2006 | 28.59 | 28.90 | 28.56 | 28.86 | 230,456 | +0.25(+0.88%) |
Sep 12, 2006 | 28.22 | 28.67 | 28.22 | 28.61 | 170,190 | +0.39(+1.37%) |
Sep 11, 2006 | 28.16 | 28.35 | 27.98 | 28.22 | 121,823 | -0.04(-0.15%) |
Sep 08, 2006 | 28.26 | 28.35 | 28.18 | 28.26 | 97,510 | +0.02(+0.07%) |
Sep 07, 2006 | 28.33 | 28.41 | 28.11 | 28.24 | 191,400 | -0.14(-0.50%) |
Sep 06, 2006 | 28.80 | 28.80 | 28.37 | 28.39 | 328,483 | -0.49(-1.71%) |
Sep 05, 2006 | 28.73 | 28.92 | 28.69 | 28.88 | 172,001 | +0.14(+0.48%) |
Sep 01, 2006 | 28.75 | 28.81 | 28.58 | 28.74 | 2,582,090 | +0.07(+0.26%) |
Aug 31, 2006 | 28.57 | 28.73 | 28.49 | 28.67 | 341,933 | +0.13(+0.45%) |
Aug 30, 2006 | 28.42 | 28.58 | 28.41 | 28.54 | 132,428 | +0.05(+0.18%) |
Aug 29, 2006 | 28.28 | 28.49 | 28.12 | 28.49 | 194,762 | +0.20(+0.71%) |
Aug 28, 2006 | 28.00 | 28.32 | 28.00 | 28.29 | 165,535 | +0.27(+0.97%) |
Aug 25, 2006 | 27.98 | 28.19 | 27.97 | 28.02 | 120,013 | -0.04(-0.14%) |
Aug 24, 2006 | 28.20 | 28.20 | 27.93 | 28.06 | 237,439 | -0.12(-0.41%) |
Aug 23, 2006 | 28.36 | 28.47 | 28.00 | 28.17 | 185,968 | -0.20(-0.72%) |
Aug 22, 2006 | 28.30 | 28.47 | 28.27 | 28.38 | 335,984 | +0.03(+0.10%) |
Aug 21, 2006 | 28.50 | 28.50 | 28.27 | 28.35 | 330,294 | -0.20(-0.69%) |
Aug 18, 2006 | 28.50 | 28.61 | 28.33 | 28.55 | 174,587 | +0.06(+0.22%) |
Aug 17, 2006 | 28.52 | 28.66 | 28.44 | 28.49 | 204,332 | -0.05(-0.16%) |
Aug 16, 2006 | 28.31 | 28.57 | 28.25 | 28.53 | 448,755 | +0.35(+1.23%) |
Aug 15, 2006 | 28.00 | 28.18 | 27.92 | 28.18 | 165,276 | +0.50(+1.82%) |
Aug 14, 2006 | 27.74 | 28.01 | 27.65 | 27.68 | 232,266 | -0.02(-0.07%) |
Aug 11, 2006 | 27.84 | 27.84 | 27.54 | 27.70 | 139,153 | -0.16(-0.57%) |
Aug 10, 2006 | 27.57 | 27.94 | 27.56 | 27.86 | 220,627 | +0.14(+0.49%) |
Aug 09, 2006 | 28.13 | 28.20 | 27.72 | 27.72 | 258,131 | -0.22(-0.80%) |
Aug 08, 2006 | 28.15 | 28.31 | 27.87 | 27.95 | 301,067 | -0.18(-0.65%) |
Aug 07, 2006 | 28.24 | 28.29 | 28.06 | 28.13 | 168,380 | -0.22(-0.76%) |
Aug 04, 2006 | 28.63 | 28.75 | 28.16 | 28.35 | 407,889 | -0.06(-0.20%) |
Aug 03, 2006 | 28.08 | 28.46 | 27.96 | 28.41 | 124,151 | +0.16(+0.56%) |
Aug 02, 2006 | 28.12 | 28.37 | 28.07 | 28.25 | 321,500 | +0.21(+0.74%) |
Aug 01, 2006 | 28.15 | 28.15 | 27.89 | 28.04 | 2,723,830 | -0.14(-0.51%) |
Jul 31, 2006 | 28.23 | 28.30 | 28.07 | 28.18 | 180,278 | -0.06(-0.22%) |
Jul 28, 2006 | 27.86 | 28.28 | 27.86 | 28.24 | 265,632 | +0.50(+1.81%) |
Jul 27, 2006 | 28.25 | 28.26 | 27.71 | 27.74 | 237,439 | -0.26(-0.93%) |
Jul 26, 2006 | 27.84 | 28.13 | 27.71 | 28.00 | 164,500 | +0.07(+0.24%) |
Jul 25, 2006 | 27.76 | 28.05 | 27.64 | 27.93 | 409,440 | +0.20(+0.71%) |
Jul 24, 2006 | 27.32 | 27.74 | 27.32 | 27.74 | 557,129 | +0.59(+2.16%) |
Jul 21, 2006 | 27.37 | 27.39 | 27.10 | 27.15 | 392,887 | -0.41(-1.49%) |
Jul 20, 2006 | 28.22 | 28.22 | 27.53 | 27.56 | 173,811 | -0.49(-1.74%) |
Jul 19, 2006 | 27.55 | 28.18 | 27.54 | 28.05 | 292,014 | +0.54(+1.95%) |
Jul 18, 2006 | 27.57 | 27.67 | 27.16 | 27.51 | 357,452 | +0.07(+0.27%) |
Jul 17, 2006 | 27.59 | 27.77 | 27.41 | 27.43 | 918,979 | -0.15(-0.56%) |
Jul 14, 2006 | 27.77 | 27.80 | 27.45 | 27.59 | 457,808 | -0.26(-0.92%) |
Jul 13, 2006 | 28.22 | 28.24 | 27.81 | 27.84 | 303,653 | -0.49(-1.75%) |
Jul 12, 2006 | 28.59 | 28.69 | 28.29 | 28.34 | 247,268 | -0.35(-1.21%) |
Jul 11, 2006 | 28.46 | 28.71 | 28.30 | 28.69 | 240,801 | +0.16(+0.57%) |
Jul 10, 2006 | 28.53 | 28.80 | 28.47 | 28.53 | 143,808 | -0.02(-0.07%) |
Jul 07, 2006 | 28.68 | 28.81 | 28.45 | 28.54 | 247,785 | -0.22(-0.78%) |
Jul 06, 2006 | 28.71 | 28.94 | 28.64 | 28.77 | 308,567 | +0.10(+0.34%) |
Jul 05, 2006 | 28.95 | 28.95 | 28.44 | 28.67 | 6,023,670 | -0.43(-1.46%) |
Jul 03, 2006 | 28.93 | 29.11 | 28.82 | 29.10 | 197,607 | +0.28(+0.98%) |
Jun 30, 2006 | 28.88 | 28.90 | 28.63 | 28.82 | 2,400,260 | +0.07(+0.26%) |
Jun 29, 2006 | 28.10 | 28.74 | 28.05 | 28.74 | 340,899 | +0.80(+2.85%) |
Jun 28, 2006 | 27.84 | 27.96 | 27.68 | 27.95 | 268,736 | +0.10(+0.35%) |
Jun 27, 2006 | 28.13 | 28.23 | 27.80 | 27.85 | 376,333 | -0.29(-1.02%) |
Jun 26, 2006 | 27.95 | 28.13 | 27.95 | 28.13 | 582,735 | +0.19(+0.69%) |
Jun 23, 2006 | 27.76 | 28.08 | 27.58 | 27.94 | 220,368 | +0.02(+0.06%) |
Jun 22, 2006 | 27.95 | 28.08 | 27.77 | 27.93 | 169,414 | -0.15(-0.55%) |
Jun 21, 2006 | 27.74 | 28.20 | 27.69 | 28.08 | 257,096 | +0.48(+1.72%) |
Jun 20, 2006 | 27.71 | 27.90 | 27.60 | 27.61 | 183,123 | -0.02(-0.08%) |
Jun 19, 2006 | 28.17 | 28.21 | 27.63 | 27.63 | 304,946 | -0.47(-1.68%) |
Jun 16, 2006 | 28.32 | 28.32 | 27.89 | 28.10 | 350,727 | -0.17(-0.59%) |
Jun 15, 2006 | 27.54 | 28.33 | 27.54 | 28.27 | 541,351 | +0.89(+3.26%) |
Jun 14, 2006 | 27.33 | 27.50 | 27.14 | 27.37 | 1,048,562 | +0.07(+0.24%) |
Jun 13, 2006 | 27.62 | 27.92 | 27.23 | 27.31 | 729,648 | -0.38(-1.35%) |
Jun 12, 2006 | 28.33 | 28.33 | 27.68 | 27.68 | 409,440 | -0.64(-2.27%) |
Jun 09, 2006 | 28.44 | 28.66 | 28.23 | 28.32 | 326,673 | -0.01(-0.03%) |
Jun 08, 2006 | 28.34 | 28.43 | 27.79 | 28.33 | 954,931 | -0.16(-0.56%) |
Jun 07, 2006 | 28.76 | 28.98 | 28.49 | 28.49 | 493,243 | -0.28(-0.97%) |
Jun 06, 2006 | 28.95 | 28.96 | 28.46 | 28.77 | 743,615 | -0.15(-0.52%) |
Jun 05, 2006 | 29.58 | 29.58 | 28.89 | 28.92 | 457,290 | -0.70(-2.36%) |
Jun 02, 2006 | 29.71 | 29.74 | 29.40 | 29.62 | 208,988 | +0.13(+0.45%) |
Jun 01, 2006 | 29.11 | 29.49 | 29.09 | 29.49 | 1,527,579 | +0.35(+1.19%) |
May 31, 2006 | 28.73 | 29.14 | 28.68 | 29.14 | 232,266 | +0.53(+1.86%) |
May 30, 2006 | 29.00 | 29.02 | 28.56 | 28.61 | 298,739 | -0.49(-1.69%) |
May 26, 2006 | 28.96 | 29.11 | 28.92 | 29.10 | 341,933 | +0.19(+0.67%) |
May 25, 2006 | 28.68 | 28.90 | 28.57 | 28.90 | 638,345 | +0.41(+1.45%) |
May 24, 2006 | 28.48 | 28.75 | 28.00 | 28.49 | 425,735 | -0.03(-0.11%) |
May 23, 2006 | 28.80 | 29.05 | 28.47 | 28.52 | 527,384 | -0.05(-0.19%) |
May 22, 2006 | 28.61 | 28.78 | 28.28 | 28.58 | 764,565 | -0.29(-0.99%) |
May 19, 2006 | 28.75 | 29.04 | 28.57 | 28.86 | 743,097 | +0.07(+0.24%) |
May 18, 2006 | 29.11 | 29.21 | 28.76 | 28.79 | 317,879 | -0.15(-0.52%) |
May 17, 2006 | 29.39 | 29.54 | 28.93 | 28.94 | 674,297 | -0.60(-2.04%) |
May 16, 2006 | 29.72 | 29.77 | 29.42 | 29.55 | 258,390 | -0.12(-0.40%) |
May 15, 2006 | 29.63 | 29.74 | 29.45 | 29.67 | 619,463 | -0.10(-0.34%) |
May 12, 2006 | 30.23 | 30.25 | 29.77 | 29.77 | 429,874 | -0.55(-1.80%) |
May 11, 2006 | 30.81 | 30.81 | 30.31 | 30.31 | 290,721 | -0.45(-1.47%) |
May 10, 2006 | 30.78 | 30.81 | 30.64 | 30.76 | 381,765 | -0.05(-0.16%) |
May 09, 2006 | 30.84 | 30.88 | 30.78 | 30.81 | 296,411 | +0.00(+0.00%) |
May 08, 2006 | 30.74 | 30.91 | 30.74 | 30.81 | 287,358 | +0.01(+0.04%) |
May 05, 2006 | 30.68 | 30.86 | 30.59 | 30.80 | 712,060 | +0.26(+0.85%) |
May 04, 2006 | 30.38 | 30.62 | 30.33 | 30.54 | 1,210,734 | +0.20(+0.65%) |
May 03, 2006 | 30.40 | 30.41 | 30.23 | 30.35 | 259,424 | +0.00(+0.01%) |
May 02, 2006 | 30.33 | 30.35 | 30.15 | 30.34 | 210,798 | +0.19(+0.62%) |