Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.09 | 50.85 | 49.17 | 49.47 | 47,999 | -0.97(-1.93%) |
Apr 27, 2007 | 51.29 | 52.18 | 50.00 | 50.44 | 30,529 | -1.39(-2.67%) |
Apr 26, 2007 | 53.12 | 53.12 | 50.26 | 51.82 | 25,254 | -1.33(-2.50%) |
Apr 25, 2007 | 50.17 | 53.62 | 49.17 | 53.15 | 61,602 | +2.33(+4.58%) |
Apr 24, 2007 | 50.62 | 51.35 | 48.97 | 50.82 | 48,542 | -0.35(-0.69%) |
Apr 23, 2007 | 52.03 | 52.03 | 50.88 | 51.18 | 27,646 | -0.09(-0.17%) |
Apr 20, 2007 | 51.38 | 52.47 | 50.38 | 51.26 | 27,103 | -0.77(-1.47%) |
Apr 19, 2007 | 52.62 | 54.27 | 50.79 | 52.03 | 63,400 | -0.44(-0.84%) |
Apr 18, 2007 | 51.18 | 53.00 | 50.32 | 52.47 | 60,584 | +1.30(+2.53%) |
Apr 17, 2007 | 52.06 | 52.47 | 50.29 | 51.18 | 39,383 | -1.62(-3.07%) |
Apr 16, 2007 | 53.00 | 55.01 | 51.32 | 52.80 | 43,318 | +0.03(+0.06%) |
Apr 13, 2007 | 55.27 | 56.10 | 52.53 | 52.77 | 45,591 | -1.50(-2.77%) |
Apr 12, 2007 | 51.26 | 54.66 | 50.00 | 54.27 | 72,558 | +3.89(+7.72%) |
Apr 11, 2007 | 51.44 | 51.71 | 48.23 | 50.38 | 67,504 | -1.80(-3.45%) |
Apr 10, 2007 | 57.66 | 58.16 | 49.08 | 52.18 | 88,162 | -5.48(-9.51%) |
Apr 09, 2007 | 56.04 | 59.67 | 56.04 | 57.66 | 52,307 | +1.62(+2.89%) |
Apr 05, 2007 | 59.34 | 60.99 | 53.65 | 56.04 | 118,658 | -1.12(-1.96%) |
Apr 04, 2007 | 52.89 | 65.68 | 52.89 | 57.16 | 295,493 | +4.30(+8.14%) |
Apr 03, 2007 | 43.92 | 53.68 | 43.92 | 52.86 | 101,663 | +8.93(+20.34%) |
Apr 02, 2007 | 40.09 | 44.07 | 39.38 | 43.92 | 58,074 | +5.01(+12.88%) |
Mar 30, 2007 | 40.42 | 40.59 | 38.68 | 38.91 | 31,038 | -1.80(-4.42%) |
Mar 29, 2007 | 41.27 | 41.42 | 39.68 | 40.71 | 30,801 | -0.71(-1.71%) |
Mar 28, 2007 | 41.42 | 44.13 | 41.09 | 41.42 | 58,074 | +0.29(+0.72%) |
Mar 27, 2007 | 34.79 | 43.87 | 34.05 | 41.12 | 108,957 | +5.46(+15.32%) |
Mar 26, 2007 | 34.80 | 35.73 | 34.32 | 35.66 | 321,221 | +0.70(+2.01%) |
Mar 23, 2007 | 34.23 | 35.01 | 33.82 | 34.96 | 27,078 | +0.75(+2.20%) |
Mar 22, 2007 | 34.16 | 34.83 | 33.94 | 34.21 | 27,821 | -0.13(-0.39%) |
Mar 21, 2007 | 34.16 | 34.34 | 33.70 | 34.34 | 22,785 | +0.24(+0.71%) |
Mar 20, 2007 | 34.10 | 35.27 | 33.60 | 34.10 | 65,878 | -0.12(-0.35%) |
Mar 19, 2007 | 33.89 | 34.50 | 32.88 | 34.22 | 63,237 | +0.33(+0.97%) |
Mar 16, 2007 | 33.31 | 34.24 | 31.77 | 33.89 | 136,793 | +0.23(+0.68%) |
Mar 15, 2007 | 33.73 | 34.16 | 33.50 | 33.66 | 26,004 | -0.27(-0.79%) |
Mar 14, 2007 | 35.50 | 35.50 | 33.04 | 33.93 | 38,966 | -1.82(-5.08%) |
Mar 13, 2007 | 37.55 | 36.76 | 35.72 | 35.75 | 46,478 | -1.80(-4.81%) |
Mar 12, 2007 | 37.56 | 37.72 | 37.01 | 37.55 | 63,237 | +0.79(+2.14%) |
Mar 09, 2007 | 37.07 | 37.64 | 36.58 | 36.76 | 64,805 | -0.19(-0.52%) |
Mar 08, 2007 | 37.71 | 38.08 | 36.56 | 36.96 | 70,832 | -0.33(-0.88%) |
Mar 07, 2007 | 35.53 | 38.65 | 35.44 | 37.28 | 99,974 | +1.51(+4.23%) |
Mar 06, 2007 | 37.13 | 37.13 | 35.67 | 35.77 | 74,299 | -1.32(-3.56%) |
Mar 05, 2007 | 37.43 | 37.73 | 36.82 | 37.09 | 50,936 | -0.28(-0.75%) |
Mar 02, 2007 | 39.97 | 40.94 | 36.64 | 37.37 | 125,483 | -0.57(-1.50%) |
Mar 01, 2007 | 32.40 | 40.47 | 31.22 | 37.94 | 269,901 | +10.78(+39.70%) |
Feb 28, 2007 | 28.99 | 28.99 | 26.08 | 27.16 | 36,654 | +0.17(+0.63%) |
Feb 27, 2007 | 28.37 | 28.60 | 26.99 | 26.99 | 15,685 | -1.67(-5.83%) |
Feb 26, 2007 | 29.31 | 29.36 | 28.42 | 28.66 | 8,338 | -0.87(-2.95%) |
Feb 23, 2007 | 29.52 | 29.85 | 29.27 | 29.53 | 16,428 | +0.01(+0.04%) |
Feb 22, 2007 | 28.96 | 29.86 | 28.95 | 29.52 | 19,565 | +0.65(+2.27%) |
Feb 21, 2007 | 28.25 | 29.35 | 28.20 | 28.87 | 24,271 | +0.71(+2.54%) |
Feb 20, 2007 | 28.04 | 28.62 | 28.04 | 28.15 | 8,998 | -0.10(-0.34%) |
Feb 16, 2007 | 28.22 | 28.44 | 28.09 | 28.25 | 11,062 | +0.02(+0.09%) |
Feb 15, 2007 | 28.59 | 28.83 | 27.56 | 28.22 | 27,573 | -0.61(-2.10%) |
Feb 14, 2007 | 29.31 | 29.41 | 28.65 | 28.83 | 27,160 | -0.73(-2.46%) |
Feb 13, 2007 | 30.04 | 30.59 | 29.43 | 29.56 | 38,057 | -0.22(-0.73%) |
Feb 12, 2007 | 30.06 | 30.28 | 29.62 | 29.77 | 10,567 | -0.63(-2.07%) |
Feb 09, 2007 | 30.55 | 30.56 | 30.17 | 30.40 | 1,733 | -0.45(-1.45%) |
Feb 08, 2007 | 31.01 | 31.01 | 30.45 | 30.85 | 10,236 | -0.28(-0.89%) |
Feb 07, 2007 | 31.52 | 31.66 | 30.89 | 31.13 | 9,989 | -0.59(-1.87%) |
Feb 06, 2007 | 31.74 | 31.74 | 31.13 | 31.72 | 6,769 | +0.08(+0.27%) |
Feb 05, 2007 | 32.04 | 32.11 | 31.64 | 31.64 | 6,191 | -0.47(-1.47%) |
Feb 02, 2007 | 32.25 | 32.25 | 31.85 | 32.11 | 3,549 | -0.44(-1.34%) |
Feb 01, 2007 | 33.01 | 33.01 | 32.35 | 32.55 | 36,489 | -0.50(-1.50%) |
Jan 31, 2007 | 29.68 | 33.40 | 29.68 | 33.04 | 31,536 | +3.19(+10.67%) |
Jan 30, 2007 | 30.04 | 30.54 | 29.86 | 29.86 | 11,887 | -0.07(-0.24%) |
Jan 29, 2007 | 29.37 | 30.23 | 29.37 | 29.93 | 14,282 | +0.59(+2.02%) |
Jan 26, 2007 | 28.47 | 29.60 | 28.47 | 29.34 | 13,621 | +0.78(+2.71%) |
Jan 25, 2007 | 28.88 | 28.89 | 28.55 | 28.56 | 5,861 | -0.28(-0.97%) |
Jan 24, 2007 | 28.96 | 29.14 | 28.61 | 28.84 | 5,861 | -0.30(-1.04%) |
Jan 23, 2007 | 29.06 | 29.18 | 29.06 | 29.14 | 15,768 | +0.07(+0.25%) |
Jan 22, 2007 | 30.04 | 30.04 | 28.72 | 29.07 | 20,473 | -0.97(-3.23%) |
Jan 19, 2007 | 30.36 | 30.36 | 29.68 | 30.04 | 9,163 | -0.33(-1.08%) |
Jan 18, 2007 | 30.96 | 31.49 | 29.82 | 30.37 | 32,856 | -0.78(-2.49%) |
Jan 17, 2007 | 29.80 | 31.49 | 29.68 | 31.14 | 25,426 | +1.32(+4.43%) |
Jan 16, 2007 | 29.83 | 30.04 | 29.80 | 29.82 | 4,953 | -0.25(-0.85%) |
Jan 12, 2007 | 29.37 | 30.28 | 29.31 | 30.08 | 9,576 | +0.55(+1.85%) |
Jan 11, 2007 | 29.07 | 30.26 | 29.07 | 29.53 | 12,218 | +0.34(+1.16%) |
Jan 10, 2007 | 29.62 | 30.40 | 29.17 | 29.19 | 15,850 | -0.61(-2.03%) |
Jan 09, 2007 | 29.75 | 29.92 | 29.37 | 29.80 | 4,953 | -0.13(-0.45%) |
Jan 08, 2007 | 29.80 | 30.34 | 29.51 | 29.93 | 12,548 | -0.02(-0.08%) |
Jan 05, 2007 | 30.53 | 30.53 | 29.79 | 29.96 | 45,818 | -0.68(-2.21%) |
Jan 04, 2007 | 30.26 | 30.80 | 29.98 | 30.63 | 35,085 | +0.38(+1.24%) |
Jan 03, 2007 | 31.29 | 31.29 | 29.70 | 30.26 | 22,620 | -1.21(-3.85%) |
Dec 29, 2006 | 30.71 | 31.47 | 30.60 | 31.47 | 15,520 | +0.69(+2.24%) |
Dec 28, 2006 | 31.01 | 31.65 | 30.78 | 30.78 | 10,979 | -0.34(-1.09%) |
Dec 27, 2006 | 30.95 | 31.29 | 30.92 | 31.12 | 12,961 | +0.23(+0.74%) |
Dec 26, 2006 | 31.86 | 32.20 | 30.63 | 30.89 | 18,657 | -0.73(-2.30%) |
Dec 22, 2006 | 31.51 | 31.70 | 30.94 | 31.62 | 6,026 | -0.15(-0.46%) |
Dec 21, 2006 | 31.23 | 32.09 | 31.11 | 31.76 | 11,887 | +0.53(+1.71%) |
Dec 20, 2006 | 31.57 | 31.57 | 31.02 | 31.23 | 3,137 | -0.35(-1.11%) |
Dec 19, 2006 | 31.74 | 31.95 | 31.52 | 31.58 | 5,283 | -0.27(-0.84%) |
Dec 18, 2006 | 31.19 | 32.63 | 31.01 | 31.85 | 18,409 | +0.59(+1.90%) |
Dec 15, 2006 | 31.15 | 31.62 | 31.13 | 31.25 | 9,493 | +0.10(+0.31%) |
Dec 14, 2006 | 31.28 | 31.48 | 31.14 | 31.15 | 3,137 | -0.16(-0.50%) |
Dec 13, 2006 | 30.65 | 31.81 | 30.65 | 31.31 | 13,126 | +0.73(+2.38%) |
Dec 12, 2006 | 30.84 | 30.84 | 30.34 | 30.59 | 5,613 | -0.33(-1.06%) |
Dec 11, 2006 | 32.12 | 32.34 | 30.90 | 30.91 | 9,658 | -0.91(-2.86%) |
Dec 08, 2006 | 31.57 | 32.44 | 31.37 | 31.82 | 27,243 | +0.05(+0.15%) |
Dec 07, 2006 | 31.69 | 32.10 | 31.63 | 31.77 | 6,521 | -0.11(-0.34%) |
Dec 06, 2006 | 31.71 | 32.61 | 31.71 | 31.88 | 16,428 | -0.02(-0.08%) |
Dec 05, 2006 | 31.34 | 32.32 | 31.29 | 31.91 | 14,034 | +0.75(+2.41%) |
Dec 04, 2006 | 32.43 | 32.43 | 31.01 | 31.15 | 12,135 | -1.11(-3.45%) |
Dec 01, 2006 | 32.34 | 32.51 | 32.20 | 32.27 | 10,401 | -0.08(-0.26%) |
Nov 30, 2006 | 31.92 | 32.78 | 31.07 | 32.35 | 38,883 | +0.24(+0.75%) |
Nov 29, 2006 | 32.38 | 32.41 | 32.10 | 32.11 | 4,045 | -0.29(-0.90%) |
Nov 28, 2006 | 32.89 | 32.91 | 32.40 | 32.40 | 10,732 | -0.48(-1.47%) |
Nov 27, 2006 | 33.06 | 33.92 | 32.71 | 32.89 | 14,282 | -0.17(-0.51%) |
Nov 24, 2006 | 33.80 | 33.80 | 32.72 | 33.06 | 10,897 | -0.34(-1.02%) |
Nov 22, 2006 | 33.55 | 33.75 | 33.24 | 33.40 | 4,953 | +0.16(+0.47%) |
Nov 21, 2006 | 33.06 | 33.73 | 32.46 | 33.24 | 16,428 | -0.11(-0.33%) |
Nov 20, 2006 | 33.31 | 33.63 | 33.17 | 33.35 | 4,045 | +0.04(+0.11%) |
Nov 17, 2006 | 33.24 | 33.84 | 33.09 | 33.31 | 14,529 | +0.23(+0.70%) |
Nov 16, 2006 | 33.01 | 33.09 | 32.72 | 33.08 | 2,724 | -0.01(-0.04%) |
Nov 15, 2006 | 33.73 | 33.97 | 33.04 | 33.09 | 4,870 | -0.73(-2.15%) |
Nov 14, 2006 | 33.64 | 34.40 | 33.52 | 33.82 | 16,015 | +0.08(+0.25%) |
Nov 13, 2006 | 33.67 | 34.57 | 33.67 | 33.73 | 9,411 | +0.19(+0.58%) |
Nov 10, 2006 | 33.83 | 34.21 | 33.40 | 33.54 | 13,704 | -0.11(-0.32%) |
Nov 09, 2006 | 33.25 | 33.87 | 33.14 | 33.65 | 17,336 | +0.47(+1.42%) |
Nov 08, 2006 | 32.90 | 33.32 | 32.52 | 33.18 | 16,923 | +0.08(+0.26%) |
Nov 07, 2006 | 32.33 | 33.09 | 31.68 | 33.09 | 17,006 | +0.76(+2.36%) |
Nov 06, 2006 | 32.04 | 33.54 | 31.94 | 32.33 | 17,584 | +0.17(+0.53%) |
Nov 03, 2006 | 30.38 | 32.35 | 30.26 | 32.16 | 19,648 | +1.71(+5.61%) |
Nov 02, 2006 | 29.98 | 30.82 | 29.98 | 30.45 | 13,208 | +0.47(+1.58%) |
Nov 01, 2006 | 30.16 | 31.18 | 29.79 | 29.98 | 15,107 | +0.12(+0.41%) |
Oct 31, 2006 | 28.79 | 29.97 | 28.59 | 29.86 | 16,923 | +0.92(+3.18%) |
Oct 30, 2006 | 29.19 | 29.54 | 28.25 | 28.94 | 24,023 | -0.25(-0.87%) |
Oct 27, 2006 | 29.05 | 29.59 | 29.00 | 29.19 | 28,564 | +0.25(+0.88%) |
Oct 26, 2006 | 28.78 | 29.07 | 28.78 | 28.94 | 6,769 | +0.17(+0.59%) |
Oct 25, 2006 | 28.53 | 28.78 | 28.47 | 28.77 | 3,302 | +0.01(+0.04%) |
Oct 24, 2006 | 27.67 | 28.99 | 27.67 | 28.76 | 10,319 | +0.99(+3.58%) |
Oct 23, 2006 | 28.44 | 29.76 | 27.30 | 27.76 | 27,821 | -0.58(-2.05%) |
Oct 20, 2006 | 28.34 | 29.46 | 28.34 | 28.34 | 7,264 | -0.11(-0.38%) |
Oct 19, 2006 | 28.34 | 29.19 | 28.28 | 28.45 | 10,897 | -0.05(-0.17%) |
Oct 18, 2006 | 28.34 | 28.70 | 28.24 | 28.50 | 3,549 | +0.07(+0.26%) |
Oct 17, 2006 | 28.44 | 28.79 | 27.47 | 28.43 | 8,668 | -0.17(-0.59%) |
Oct 16, 2006 | 28.41 | 29.04 | 28.01 | 28.60 | 15,850 | -0.05(-0.17%) |
Oct 13, 2006 | 29.07 | 29.51 | 28.59 | 28.65 | 10,071 | -0.36(-1.25%) |
Oct 12, 2006 | 28.45 | 29.02 | 27.85 | 29.01 | 11,144 | +0.62(+2.18%) |
Oct 11, 2006 | 28.16 | 29.00 | 27.87 | 28.39 | 13,621 | +0.35(+1.25%) |
Oct 10, 2006 | 28.15 | 29.04 | 28.04 | 28.04 | 18,492 | -0.10(-0.34%) |
Oct 09, 2006 | 28.37 | 28.71 | 28.08 | 28.14 | 3,054 | -0.08(-0.30%) |
Oct 06, 2006 | 28.21 | 28.85 | 28.21 | 28.22 | 9,328 | -0.15(-0.51%) |
Oct 05, 2006 | 28.07 | 28.84 | 28.07 | 28.37 | 7,677 | +0.00(+0.00%) |
Oct 04, 2006 | 27.86 | 28.42 | 27.42 | 28.37 | 10,319 | +0.35(+1.25%) |
Oct 03, 2006 | 27.78 | 28.13 | 27.08 | 28.02 | 13,621 | +0.12(+0.43%) |
Oct 02, 2006 | 28.41 | 28.41 | 27.13 | 27.90 | 15,190 | -0.27(-0.95%) |
Sep 29, 2006 | 28.34 | 28.34 | 27.78 | 28.16 | 7,264 | -0.08(-0.30%) |
Sep 28, 2006 | 28.20 | 28.54 | 27.75 | 28.25 | 7,760 | -0.02(-0.09%) |
Sep 27, 2006 | 28.03 | 28.55 | 27.74 | 28.27 | 5,613 | +0.01(+0.04%) |
Sep 26, 2006 | 27.86 | 28.48 | 27.12 | 28.26 | 16,428 | -0.07(-0.26%) |
Sep 25, 2006 | 27.80 | 28.36 | 27.80 | 28.33 | 9,576 | +0.78(+2.81%) |
Sep 22, 2006 | 27.96 | 27.96 | 27.38 | 27.56 | 23,528 | -0.12(-0.44%) |
Sep 21, 2006 | 28.57 | 28.57 | 26.29 | 27.68 | 50,276 | -0.90(-3.14%) |
Sep 20, 2006 | 29.19 | 29.39 | 28.47 | 28.57 | 19,400 | -0.80(-2.72%) |
Sep 19, 2006 | 30.19 | 30.56 | 29.34 | 29.37 | 17,501 | -0.80(-2.65%) |
Sep 18, 2006 | 30.13 | 31.01 | 29.73 | 30.17 | 36,076 | -0.70(-2.28%) |
Sep 15, 2006 | 31.59 | 31.59 | 30.71 | 30.88 | 5,861 | -0.62(-1.96%) |
Sep 14, 2006 | 31.37 | 31.76 | 31.25 | 31.49 | 11,557 | +0.05(+0.15%) |
Sep 13, 2006 | 31.55 | 31.55 | 31.05 | 31.45 | 11,144 | -0.17(-0.54%) |
Sep 12, 2006 | 31.43 | 31.97 | 31.20 | 31.62 | 29,307 | +0.27(+0.85%) |
Sep 11, 2006 | 32.71 | 32.77 | 30.40 | 31.35 | 26,087 | -1.34(-4.11%) |
Sep 08, 2006 | 32.81 | 33.07 | 32.50 | 32.69 | 38,223 | -0.36(-1.10%) |
Sep 07, 2006 | 33.17 | 33.37 | 32.98 | 33.06 | 16,676 | -0.25(-0.76%) |
Sep 06, 2006 | 33.12 | 34.22 | 33.07 | 33.31 | 21,051 | +0.21(+0.62%) |
Sep 05, 2006 | 33.25 | 33.30 | 32.95 | 33.11 | 10,897 | -0.15(-0.44%) |
Sep 01, 2006 | 32.80 | 33.29 | 32.80 | 33.25 | 6,439 | +0.35(+1.07%) |
Aug 31, 2006 | 32.77 | 33.25 | 32.61 | 32.90 | 23,115 | +0.17(+0.52%) |
Aug 30, 2006 | 32.39 | 32.98 | 32.32 | 32.73 | 8,585 | +0.27(+0.82%) |
Aug 29, 2006 | 32.28 | 32.54 | 32.00 | 32.46 | 8,833 | +0.00(+0.00%) |
Aug 28, 2006 | 32.95 | 32.95 | 32.46 | 32.46 | 14,529 | -0.36(-1.11%) |
Aug 25, 2006 | 32.56 | 32.97 | 31.95 | 32.83 | 25,757 | +0.36(+1.12%) |
Aug 24, 2006 | 32.04 | 32.64 | 32.02 | 32.46 | 18,574 | +0.15(+0.45%) |
Aug 23, 2006 | 31.98 | 32.48 | 31.93 | 32.32 | 29,884 | +0.22(+0.68%) |
Aug 22, 2006 | 32.16 | 32.46 | 31.78 | 32.10 | 24,188 | -0.01(-0.04%) |
Aug 21, 2006 | 31.71 | 32.58 | 31.51 | 32.11 | 26,747 | +0.30(+0.95%) |
Aug 18, 2006 | 31.40 | 32.16 | 31.40 | 31.81 | 16,758 | +0.32(+1.00%) |
Aug 17, 2006 | 31.49 | 31.97 | 31.45 | 31.49 | 11,144 | -0.07(-0.23%) |
Aug 16, 2006 | 31.15 | 32.18 | 31.05 | 31.57 | 30,958 | +0.29(+0.93%) |
Aug 15, 2006 | 30.71 | 31.69 | 30.62 | 31.28 | 27,490 | +0.38(+1.22%) |
Aug 14, 2006 | 31.08 | 31.36 | 30.78 | 30.90 | 24,271 | -0.30(-0.97%) |
Aug 11, 2006 | 31.31 | 31.52 | 30.76 | 31.20 | 51,349 | -0.41(-1.30%) |
Aug 10, 2006 | 31.52 | 31.93 | 31.49 | 31.62 | 19,648 | +0.10(+0.31%) |
Aug 09, 2006 | 32.40 | 32.89 | 31.49 | 31.52 | 31,618 | -1.19(-3.63%) |
Aug 08, 2006 | 31.86 | 32.95 | 31.48 | 32.71 | 32,526 | +0.78(+2.43%) |
Aug 07, 2006 | 32.20 | 32.20 | 31.92 | 31.93 | 11,144 | -0.27(-0.83%) |
Aug 04, 2006 | 32.22 | 32.22 | 31.93 | 32.20 | 27,821 | -0.16(-0.49%) |
Aug 03, 2006 | 32.46 | 32.94 | 32.16 | 32.35 | 30,875 | -0.23(-0.71%) |
Aug 02, 2006 | 31.76 | 32.68 | 31.76 | 32.58 | 20,968 | +0.85(+2.67%) |
Aug 01, 2006 | 31.13 | 32.09 | 30.90 | 31.74 | 18,327 | +0.61(+1.95%) |
Jul 31, 2006 | 30.28 | 31.37 | 30.22 | 31.13 | 23,528 | +0.79(+2.59%) |
Jul 28, 2006 | 29.24 | 30.46 | 29.08 | 30.34 | 13,869 | +1.27(+4.38%) |
Jul 27, 2006 | 29.40 | 29.63 | 29.05 | 29.07 | 34,920 | -0.52(-1.76%) |
Jul 26, 2006 | 29.07 | 29.86 | 29.07 | 29.59 | 8,915 | +0.52(+1.79%) |
Jul 25, 2006 | 29.37 | 29.39 | 28.77 | 29.07 | 25,261 | -0.33(-1.11%) |
Jul 24, 2006 | 29.73 | 29.73 | 29.37 | 29.40 | 10,319 | -0.33(-1.10%) |
Jul 21, 2006 | 29.31 | 29.73 | 29.24 | 29.73 | 11,310 | +0.33(+1.11%) |
Jul 20, 2006 | 29.73 | 30.19 | 29.37 | 29.40 | 18,987 | -0.39(-1.30%) |
Jul 19, 2006 | 29.56 | 30.61 | 29.46 | 29.79 | 14,447 | +0.33(+1.11%) |
Jul 18, 2006 | 29.68 | 29.75 | 29.37 | 29.46 | 17,336 | -0.34(-1.14%) |
Jul 17, 2006 | 29.69 | 30.09 | 29.59 | 29.80 | 10,071 | -0.01(-0.04%) |
Jul 14, 2006 | 30.06 | 30.10 | 29.30 | 29.81 | 18,409 | -0.23(-0.77%) |
Jul 13, 2006 | 30.32 | 30.46 | 29.76 | 30.04 | 10,319 | -0.35(-1.16%) |
Jul 12, 2006 | 30.29 | 30.55 | 30.23 | 30.39 | 13,786 | -0.13(-0.44%) |
Jul 11, 2006 | 30.46 | 30.59 | 30.10 | 30.53 | 8,915 | -0.06(-0.20%) |
Jul 10, 2006 | 30.11 | 30.84 | 30.11 | 30.59 | 9,576 | +0.24(+0.80%) |
Jul 07, 2006 | 30.11 | 30.85 | 30.09 | 30.34 | 10,567 | +0.27(+0.89%) |
Jul 06, 2006 | 29.41 | 30.88 | 29.41 | 30.08 | 17,006 | +0.58(+1.97%) |
Jul 05, 2006 | 29.66 | 30.46 | 29.42 | 29.50 | 30,793 | -0.29(-0.98%) |
Jul 03, 2006 | 29.75 | 30.09 | 29.75 | 29.79 | 13,621 | +0.05(+0.16%) |
Jun 30, 2006 | 29.43 | 30.83 | 29.43 | 29.74 | 91,305 | +0.48(+1.66%) |
Jun 29, 2006 | 28.87 | 30.02 | 28.87 | 29.25 | 20,721 | +0.64(+2.24%) |
Jun 28, 2006 | 28.64 | 29.12 | 28.54 | 28.61 | 16,345 | -0.01(-0.04%) |
Jun 27, 2006 | 28.82 | 29.39 | 28.51 | 28.62 | 19,400 | -0.18(-0.63%) |
Jun 26, 2006 | 29.02 | 29.07 | 28.59 | 28.80 | 24,353 | -0.22(-0.75%) |
Jun 23, 2006 | 28.83 | 29.25 | 28.83 | 29.02 | 20,226 | +0.31(+1.10%) |
Jun 22, 2006 | 28.64 | 29.07 | 28.55 | 28.71 | 13,869 | +0.18(+0.64%) |
Jun 21, 2006 | 28.48 | 28.70 | 28.47 | 28.53 | 26,087 | +0.01(+0.04%) |
Jun 20, 2006 | 28.47 | 28.96 | 28.47 | 28.51 | 14,529 | +0.04(+0.13%) |
Jun 19, 2006 | 29.19 | 29.19 | 28.47 | 28.48 | 37,314 | -0.61(-2.08%) |
Jun 16, 2006 | 29.14 | 29.41 | 29.07 | 29.08 | 20,803 | -0.05(-0.17%) |
Jun 15, 2006 | 28.22 | 29.58 | 28.22 | 29.13 | 31,123 | +0.79(+2.78%) |
Jun 14, 2006 | 28.78 | 29.07 | 28.20 | 28.34 | 73,226 | -0.47(-1.64%) |
Jun 13, 2006 | 29.35 | 29.65 | 28.77 | 28.82 | 64,227 | -0.53(-1.82%) |
Jun 12, 2006 | 29.61 | 30.44 | 29.28 | 29.35 | 31,370 | -0.44(-1.46%) |
Jun 09, 2006 | 29.43 | 30.21 | 29.43 | 29.79 | 15,685 | +0.41(+1.40%) |
Jun 08, 2006 | 30.46 | 30.46 | 29.25 | 29.37 | 83,132 | -1.27(-4.15%) |
Jun 07, 2006 | 30.66 | 31.19 | 30.54 | 30.65 | 18,079 | -0.25(-0.82%) |
Jun 06, 2006 | 31.01 | 31.19 | 30.34 | 30.90 | 37,562 | -0.27(-0.86%) |
Jun 05, 2006 | 30.83 | 32.09 | 30.73 | 31.17 | 14,282 | +0.16(+0.51%) |
Jun 02, 2006 | 31.57 | 32.09 | 29.88 | 31.01 | 29,884 | -0.25(-0.81%) |
Jun 01, 2006 | 30.27 | 31.43 | 30.27 | 31.26 | 19,400 | +0.99(+3.28%) |
May 31, 2006 | 29.37 | 30.51 | 29.37 | 30.27 | 37,975 | +0.90(+3.05%) |
May 30, 2006 | 29.74 | 29.79 | 29.37 | 29.37 | 49,863 | -0.30(-1.02%) |
May 26, 2006 | 29.58 | 29.92 | 29.39 | 29.68 | 23,445 | -0.02(-0.08%) |
May 25, 2006 | 29.58 | 30.53 | 29.58 | 29.70 | 18,492 | +0.30(+1.03%) |
May 24, 2006 | 30.23 | 30.26 | 29.40 | 29.40 | 32,031 | -0.84(-2.76%) |
May 23, 2006 | 29.92 | 30.46 | 29.79 | 30.23 | 32,361 | +0.47(+1.59%) |
May 22, 2006 | 29.86 | 30.23 | 29.51 | 29.76 | 36,654 | +0.02(+0.08%) |
May 19, 2006 | 29.68 | 30.28 | 29.37 | 29.74 | 45,157 | -0.02(-0.08%) |
May 18, 2006 | 29.56 | 30.10 | 29.56 | 29.76 | 29,307 | +0.31(+1.07%) |
May 17, 2006 | 29.37 | 29.64 | 29.13 | 29.45 | 45,240 | +0.01(+0.04%) |
May 16, 2006 | 29.31 | 29.62 | 29.11 | 29.43 | 26,747 | -0.06(-0.21%) |
May 15, 2006 | 30.16 | 30.16 | 29.07 | 29.50 | 48,377 | -0.62(-2.05%) |
May 12, 2006 | 30.34 | 30.53 | 29.07 | 30.11 | 40,369 | -0.53(-1.74%) |
May 11, 2006 | 31.18 | 31.47 | 30.46 | 30.65 | 57,788 | -0.36(-1.17%) |
May 10, 2006 | 29.37 | 31.49 | 29.37 | 31.01 | 75,950 | -0.18(-0.58%) |
May 09, 2006 | 29.29 | 31.77 | 28.74 | 31.19 | 88,664 | +1.90(+6.49%) |
May 08, 2006 | 26.65 | 29.52 | 26.58 | 29.29 | 92,626 | +2.86(+10.82%) |
May 05, 2006 | 25.58 | 26.44 | 25.50 | 26.43 | 35,828 | +0.99(+3.90%) |
May 04, 2006 | 24.84 | 25.56 | 24.84 | 25.44 | 18,987 | +0.59(+2.39%) |
May 03, 2006 | 24.44 | 24.98 | 24.44 | 24.84 | 20,638 | +0.30(+1.23%) |
May 02, 2006 | 23.95 | 24.66 | 23.95 | 24.54 | 27,573 | +0.50(+2.07%) |