Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.66 | 33.79 | 33.39 | 33.67 | 707,833 | -0.05(-0.15%) |
May 30, 2007 | 33.42 | 33.89 | 32.89 | 33.72 | 924,559 | +0.15(+0.44%) |
May 29, 2007 | 33.71 | 33.75 | 33.40 | 33.57 | 336,158 | -0.05(-0.15%) |
May 25, 2007 | 33.50 | 33.76 | 33.23 | 33.62 | 448,322 | +0.07(+0.20%) |
May 24, 2007 | 33.42 | 33.88 | 33.30 | 33.56 | 441,778 | +0.04(+0.12%) |
May 23, 2007 | 33.30 | 33.75 | 33.22 | 33.52 | 669,848 | +0.30(+0.92%) |
May 22, 2007 | 32.94 | 33.33 | 32.89 | 33.21 | 409,154 | +0.30(+0.90%) |
May 21, 2007 | 32.37 | 32.93 | 32.27 | 32.92 | 500,386 | +0.41(+1.26%) |
May 18, 2007 | 32.46 | 32.80 | 32.22 | 32.50 | 381,791 | +0.23(+0.71%) |
May 17, 2007 | 31.85 | 32.32 | 31.85 | 32.27 | 333,589 | +0.27(+0.85%) |
May 16, 2007 | 32.18 | 32.20 | 31.78 | 32.00 | 364,002 | -0.21(-0.64%) |
May 15, 2007 | 31.95 | 32.52 | 31.86 | 32.21 | 369,893 | +0.25(+0.80%) |
May 14, 2007 | 31.52 | 32.23 | 31.48 | 31.95 | 383,447 | +0.35(+1.12%) |
May 11, 2007 | 31.48 | 31.67 | 31.25 | 31.60 | 457,076 | +0.21(+0.65%) |
May 10, 2007 | 31.37 | 31.54 | 31.03 | 31.39 | 376,206 | +0.16(+0.53%) |
May 09, 2007 | 30.97 | 31.40 | 30.70 | 31.23 | 475,103 | +0.11(+0.34%) |
May 08, 2007 | 31.79 | 31.81 | 30.97 | 31.12 | 638,225 | -0.42(-1.33%) |
May 07, 2007 | 31.61 | 31.86 | 31.29 | 31.54 | 408,046 | -0.25(-0.80%) |
May 04, 2007 | 31.97 | 32.44 | 31.62 | 31.80 | 390,798 | +0.00(+0.00%) |
May 03, 2007 | 33.03 | 33.29 | 31.67 | 31.80 | 434,672 | -1.40(-4.21%) |
May 02, 2007 | 32.13 | 33.38 | 31.76 | 33.19 | 1,258,195 | +0.40(+1.23%) |
May 01, 2007 | 32.70 | 32.90 | 31.30 | 32.79 | 642,280 | -0.21(-0.62%) |
Apr 30, 2007 | 32.13 | 33.05 | 32.08 | 33.00 | 741,411 | +0.80(+2.48%) |
Apr 27, 2007 | 32.38 | 32.54 | 31.50 | 32.20 | 398,661 | -0.36(-1.11%) |
Apr 26, 2007 | 31.54 | 32.69 | 31.31 | 32.56 | 468,829 | +1.02(+3.23%) |
Apr 25, 2007 | 31.65 | 32.14 | 31.38 | 31.54 | 287,677 | -0.02(-0.05%) |
Apr 24, 2007 | 31.41 | 31.83 | 30.89 | 31.56 | 360,340 | +0.09(+0.29%) |
Apr 23, 2007 | 32.32 | 32.32 | 31.41 | 31.47 | 349,597 | -1.00(-3.09%) |
Apr 20, 2007 | 31.15 | 32.51 | 31.06 | 32.47 | 823,891 | +1.36(+4.36%) |
Apr 19, 2007 | 29.59 | 33.05 | 29.40 | 31.11 | 2,831,922 | +1.53(+5.17%) |
Apr 18, 2007 | 29.26 | 29.61 | 29.26 | 29.59 | 598,469 | +0.14(+0.47%) |
Apr 17, 2007 | 29.62 | 29.80 | 29.34 | 29.45 | 954,406 | -0.20(-0.67%) |
Apr 16, 2007 | 28.98 | 29.66 | 28.66 | 29.64 | 961,052 | +0.04(+0.14%) |
Apr 13, 2007 | 29.72 | 29.72 | 29.38 | 29.60 | 660,932 | -0.02(-0.08%) |
Apr 12, 2007 | 29.74 | 29.80 | 29.44 | 29.63 | 766,378 | -0.02(-0.06%) |
Apr 11, 2007 | 29.52 | 29.77 | 29.33 | 29.64 | 1,137,593 | -0.04(-0.14%) |
Apr 10, 2007 | 29.60 | 29.96 | 29.52 | 29.68 | 626,554 | -0.09(-0.30%) |
Apr 09, 2007 | 30.09 | 30.09 | 29.60 | 29.77 | 349,849 | -0.33(-1.09%) |
Apr 05, 2007 | 29.68 | 30.10 | 29.63 | 30.10 | 726,556 | +0.41(+1.38%) |
Apr 04, 2007 | 29.91 | 30.14 | 29.57 | 29.69 | 922,291 | -0.21(-0.69%) |
Apr 03, 2007 | 29.77 | 30.05 | 29.74 | 29.90 | 726,248 | +0.21(+0.72%) |
Apr 02, 2007 | 29.34 | 30.01 | 29.34 | 29.68 | 673,591 | +0.25(+0.84%) |
Mar 30, 2007 | 29.27 | 29.60 | 29.27 | 29.44 | 725,064 | -0.12(-0.39%) |
Mar 29, 2007 | 28.98 | 29.55 | 28.76 | 29.55 | 641,520 | +0.70(+2.42%) |
Mar 28, 2007 | 28.75 | 28.93 | 28.57 | 28.85 | 434,492 | -0.18(-0.62%) |
Mar 27, 2007 | 29.03 | 29.40 | 28.89 | 29.03 | 616,051 | -0.07(-0.23%) |
Mar 26, 2007 | 29.43 | 29.56 | 28.89 | 29.10 | 557,307 | -0.42(-1.42%) |
Mar 23, 2007 | 28.49 | 29.68 | 28.48 | 29.52 | 618,267 | +0.98(+3.43%) |
Mar 22, 2007 | 28.15 | 28.59 | 28.15 | 28.54 | 518,300 | +0.27(+0.96%) |
Mar 21, 2007 | 28.44 | 28.44 | 28.04 | 28.27 | 1,096,543 | -0.09(-0.32%) |
Mar 20, 2007 | 28.34 | 28.86 | 28.33 | 28.36 | 809,832 | +0.11(+0.38%) |
Mar 19, 2007 | 28.20 | 28.53 | 27.94 | 28.25 | 585,045 | +0.21(+0.76%) |
Mar 16, 2007 | 28.46 | 28.47 | 27.91 | 28.04 | 807,422 | -0.50(-1.76%) |
Mar 15, 2007 | 28.37 | 28.66 | 28.28 | 28.54 | 547,963 | +0.18(+0.64%) |
Mar 14, 2007 | 28.44 | 28.52 | 27.77 | 28.36 | 1,221,868 | +0.01(+0.03%) |
Mar 13, 2007 | 28.71 | 28.78 | 28.27 | 28.35 | 1,311,765 | -0.36(-1.26%) |
Mar 12, 2007 | 28.78 | 28.85 | 28.66 | 28.71 | 769,819 | -0.10(-0.34%) |
Mar 09, 2007 | 28.82 | 28.99 | 28.70 | 28.81 | 728,696 | +0.00(+0.00%) |
Mar 08, 2007 | 29.02 | 29.27 | 28.75 | 28.81 | 816,535 | -0.22(-0.76%) |
Mar 07, 2007 | 29.16 | 29.19 | 28.76 | 29.03 | 581,941 | -0.02(-0.06%) |
Mar 06, 2007 | 28.78 | 29.21 | 28.75 | 29.05 | 707,704 | +0.39(+1.35%) |
Mar 05, 2007 | 28.58 | 28.88 | 28.52 | 28.66 | 1,185,815 | -0.10(-0.34%) |
Mar 02, 2007 | 28.44 | 29.01 | 28.38 | 28.76 | 799,468 | +0.06(+0.20%) |
Mar 01, 2007 | 28.52 | 29.24 | 28.37 | 28.71 | 992,822 | -0.16(-0.54%) |
Feb 28, 2007 | 28.98 | 29.21 | 28.29 | 28.86 | 946,378 | +0.01(+0.03%) |
Feb 27, 2007 | 29.15 | 29.23 | 28.75 | 28.85 | 915,621 | -0.74(-2.50%) |
Feb 26, 2007 | 29.45 | 29.62 | 29.22 | 29.59 | 760,009 | +0.09(+0.31%) |
Feb 23, 2007 | 29.77 | 29.86 | 29.28 | 29.50 | 619,168 | -0.36(-1.21%) |
Feb 22, 2007 | 29.87 | 30.09 | 29.77 | 29.86 | 497,710 | -0.09(-0.30%) |
Feb 21, 2007 | 29.81 | 30.37 | 29.81 | 29.95 | 733,419 | +0.15(+0.50%) |
Feb 20, 2007 | 29.95 | 30.36 | 29.73 | 29.81 | 999,160 | -0.26(-0.87%) |
Feb 16, 2007 | 30.29 | 30.29 | 29.86 | 30.07 | 1,371,424 | -0.19(-0.62%) |
Feb 15, 2007 | 29.59 | 31.03 | 29.54 | 30.26 | 964,302 | +0.35(+1.15%) |
Feb 14, 2007 | 29.95 | 29.95 | 29.60 | 29.91 | 1,001,651 | +0.12(+0.39%) |
Feb 13, 2007 | 30.10 | 30.13 | 29.76 | 29.80 | 978,325 | -0.38(-1.25%) |
Feb 12, 2007 | 30.22 | 30.42 | 29.93 | 30.18 | 759,431 | -0.12(-0.38%) |
Feb 09, 2007 | 30.73 | 30.83 | 30.25 | 30.29 | 781,817 | -0.54(-1.76%) |
Feb 08, 2007 | 31.34 | 31.54 | 30.65 | 30.83 | 602,596 | -0.58(-1.83%) |
Feb 07, 2007 | 31.11 | 31.48 | 30.90 | 31.41 | 412,173 | +0.22(+0.71%) |
Feb 06, 2007 | 30.97 | 31.25 | 30.73 | 31.19 | 319,578 | +0.13(+0.42%) |
Feb 05, 2007 | 31.63 | 31.63 | 31.01 | 31.06 | 520,439 | -0.47(-1.49%) |
Feb 02, 2007 | 30.26 | 32.74 | 30.26 | 31.53 | 1,962,669 | +1.37(+4.53%) |
Feb 01, 2007 | 30.09 | 30.21 | 29.89 | 30.16 | 679,101 | +0.07(+0.22%) |
Jan 31, 2007 | 29.49 | 30.18 | 29.42 | 30.09 | 619,708 | +0.39(+1.33%) |
Jan 30, 2007 | 29.61 | 29.73 | 29.34 | 29.70 | 577,384 | +0.02(+0.06%) |
Jan 29, 2007 | 29.68 | 29.86 | 29.40 | 29.68 | 571,705 | -0.01(-0.03%) |
Jan 26, 2007 | 29.80 | 29.90 | 29.35 | 29.69 | 568,090 | -0.12(-0.41%) |
Jan 25, 2007 | 30.11 | 30.11 | 29.77 | 29.82 | 527,190 | -0.38(-1.25%) |
Jan 24, 2007 | 30.16 | 30.22 | 29.91 | 30.19 | 716,385 | +0.16(+0.55%) |
Jan 23, 2007 | 30.01 | 30.19 | 29.89 | 30.03 | 908,187 | +0.05(+0.16%) |
Jan 22, 2007 | 30.12 | 30.20 | 29.87 | 29.98 | 1,033,085 | -0.01(-0.03%) |
Jan 19, 2007 | 30.33 | 30.33 | 29.77 | 29.99 | 1,021,225 | -0.24(-0.79%) |
Jan 18, 2007 | 29.89 | 30.23 | 29.86 | 30.23 | 1,535,824 | +0.32(+1.07%) |
Jan 17, 2007 | 29.91 | 30.09 | 29.86 | 29.91 | 1,250,115 | -0.12(-0.41%) |
Jan 16, 2007 | 29.93 | 30.37 | 29.91 | 30.03 | 1,215,807 | +0.14(+0.47%) |
Jan 12, 2007 | 30.12 | 31.12 | 29.60 | 29.89 | 7,626,935 | -3.48(-10.42%) |
Jan 11, 2007 | 32.82 | 33.49 | 32.68 | 33.37 | 590,322 | +0.54(+1.65%) |
Jan 10, 2007 | 32.72 | 32.87 | 32.48 | 32.82 | 515,132 | +0.06(+0.18%) |
Jan 09, 2007 | 32.60 | 32.80 | 32.39 | 32.77 | 339,033 | +0.10(+0.30%) |
Jan 08, 2007 | 32.81 | 32.95 | 32.41 | 32.67 | 399,713 | -0.03(-0.10%) |
Jan 05, 2007 | 32.72 | 32.83 | 32.59 | 32.70 | 491,333 | -0.16(-0.50%) |
Jan 04, 2007 | 32.39 | 32.88 | 32.39 | 32.87 | 534,074 | +0.31(+0.96%) |
Jan 03, 2007 | 32.14 | 32.85 | 32.09 | 32.55 | 876,749 | +0.35(+1.07%) |
Dec 29, 2006 | 32.21 | 32.48 | 32.14 | 32.21 | 451,722 | -0.09(-0.28%) |
Dec 28, 2006 | 32.13 | 32.45 | 31.90 | 32.30 | 339,935 | +0.16(+0.51%) |
Dec 27, 2006 | 31.64 | 32.25 | 31.49 | 32.13 | 275,619 | +0.42(+1.32%) |
Dec 26, 2006 | 31.57 | 31.81 | 31.30 | 31.71 | 222,581 | +0.01(+0.03%) |
Dec 22, 2006 | 31.42 | 31.82 | 31.40 | 31.71 | 317,329 | +0.07(+0.21%) |
Dec 21, 2006 | 31.92 | 32.12 | 31.62 | 31.64 | 474,953 | -0.42(-1.31%) |
Dec 20, 2006 | 31.81 | 32.17 | 31.41 | 32.06 | 447,782 | +0.31(+0.98%) |
Dec 19, 2006 | 31.45 | 31.85 | 31.29 | 31.75 | 422,911 | +0.08(+0.26%) |
Dec 18, 2006 | 31.77 | 32.01 | 31.48 | 31.67 | 678,313 | +0.08(+0.26%) |
Dec 15, 2006 | 32.09 | 32.22 | 31.53 | 31.58 | 875,807 | -0.39(-1.21%) |
Dec 14, 2006 | 32.07 | 32.25 | 31.66 | 31.97 | 415,173 | -0.08(-0.26%) |
Dec 13, 2006 | 31.75 | 32.14 | 31.25 | 32.05 | 527,389 | +0.34(+1.06%) |
Dec 12, 2006 | 32.01 | 32.25 | 31.58 | 31.71 | 448,963 | -0.42(-1.31%) |
Dec 11, 2006 | 31.90 | 32.17 | 31.78 | 32.13 | 519,013 | +0.22(+0.70%) |
Dec 08, 2006 | 32.41 | 32.41 | 31.70 | 31.91 | 885,266 | -0.54(-1.67%) |
Dec 07, 2006 | 32.82 | 32.93 | 32.45 | 32.45 | 412,933 | -0.35(-1.08%) |
Dec 06, 2006 | 32.96 | 32.97 | 32.52 | 32.81 | 714,854 | -0.08(-0.25%) |
Dec 05, 2006 | 33.52 | 33.52 | 32.76 | 32.89 | 1,221,005 | -0.44(-1.33%) |
Dec 04, 2006 | 33.06 | 33.50 | 32.89 | 33.33 | 413,048 | +0.26(+0.80%) |
Dec 01, 2006 | 33.72 | 33.72 | 32.68 | 33.07 | 401,849 | -0.62(-1.83%) |
Nov 30, 2006 | 33.61 | 33.76 | 33.32 | 33.69 | 397,197 | +0.26(+0.79%) |
Nov 29, 2006 | 33.78 | 33.89 | 33.16 | 33.42 | 387,916 | -0.23(-0.68%) |
Nov 28, 2006 | 33.63 | 33.90 | 33.58 | 33.66 | 313,777 | -0.13(-0.39%) |
Nov 27, 2006 | 34.53 | 34.60 | 33.53 | 33.79 | 423,220 | -0.79(-2.28%) |
Nov 24, 2006 | 34.84 | 34.84 | 34.20 | 34.58 | 271,784 | -0.33(-0.94%) |
Nov 22, 2006 | 34.38 | 35.15 | 34.38 | 34.91 | 409,502 | +0.35(+1.00%) |
Nov 21, 2006 | 34.41 | 34.81 | 34.11 | 34.56 | 196,734 | +0.02(+0.05%) |
Nov 20, 2006 | 34.79 | 34.79 | 34.42 | 34.54 | 186,550 | -0.30(-0.87%) |
Nov 17, 2006 | 34.64 | 34.87 | 34.42 | 34.85 | 365,506 | +0.21(+0.62%) |
Nov 16, 2006 | 34.65 | 34.86 | 34.20 | 34.63 | 262,056 | +0.06(+0.17%) |
Nov 15, 2006 | 33.79 | 35.03 | 33.73 | 34.58 | 661,682 | +0.67(+1.99%) |
Nov 14, 2006 | 33.49 | 33.95 | 33.30 | 33.90 | 298,928 | +0.41(+1.23%) |
Nov 13, 2006 | 33.66 | 33.78 | 33.17 | 33.49 | 299,908 | +0.16(+0.47%) |
Nov 10, 2006 | 33.05 | 33.34 | 32.84 | 33.33 | 316,400 | +0.20(+0.60%) |
Nov 09, 2006 | 33.98 | 34.06 | 32.92 | 33.14 | 254,289 | -0.70(-2.07%) |
Nov 08, 2006 | 33.53 | 33.89 | 33.18 | 33.84 | 373,396 | +0.29(+0.86%) |
Nov 07, 2006 | 33.87 | 34.17 | 33.45 | 33.55 | 372,064 | -0.30(-0.90%) |
Nov 06, 2006 | 32.87 | 34.07 | 32.87 | 33.85 | 295,919 | +0.97(+2.95%) |
Nov 03, 2006 | 32.92 | 33.29 | 32.85 | 32.88 | 291,727 | +0.02(+0.07%) |
Nov 02, 2006 | 32.92 | 33.17 | 32.48 | 32.86 | 422,195 | -0.12(-0.35%) |
Nov 01, 2006 | 33.68 | 33.94 | 32.82 | 32.97 | 386,778 | -0.72(-2.15%) |
Oct 31, 2006 | 33.98 | 34.31 | 33.27 | 33.70 | 521,257 | -0.22(-0.65%) |
Oct 30, 2006 | 33.66 | 34.01 | 33.49 | 33.92 | 472,105 | +0.28(+0.83%) |
Oct 27, 2006 | 34.40 | 34.40 | 33.57 | 33.64 | 526,732 | -0.73(-2.13%) |
Oct 26, 2006 | 34.12 | 34.40 | 33.84 | 34.37 | 527,366 | +0.30(+0.87%) |
Oct 25, 2006 | 34.33 | 34.53 | 33.83 | 34.07 | 574,582 | -0.48(-1.38%) |
Oct 24, 2006 | 33.45 | 34.91 | 33.13 | 34.55 | 1,369,444 | +1.24(+3.73%) |
Oct 23, 2006 | 31.87 | 33.37 | 31.87 | 33.31 | 833,099 | +1.26(+3.93%) |
Oct 20, 2006 | 32.23 | 32.36 | 31.75 | 32.05 | 762,560 | -0.17(-0.54%) |
Oct 19, 2006 | 33.27 | 33.32 | 31.82 | 32.22 | 2,161,199 | -1.69(-4.99%) |
Oct 18, 2006 | 33.07 | 33.95 | 33.07 | 33.92 | 662,362 | +0.88(+2.66%) |
Oct 17, 2006 | 33.85 | 33.90 | 32.96 | 33.04 | 677,339 | -0.83(-2.45%) |
Oct 16, 2006 | 33.16 | 33.87 | 32.99 | 33.87 | 676,197 | +0.88(+2.67%) |
Oct 13, 2006 | 32.52 | 33.16 | 32.50 | 32.99 | 800,800 | +0.49(+1.49%) |
Oct 12, 2006 | 31.99 | 32.50 | 31.96 | 32.50 | 926,064 | +0.51(+1.59%) |
Oct 11, 2006 | 31.87 | 32.27 | 31.81 | 31.99 | 439,700 | +0.07(+0.23%) |
Oct 10, 2006 | 31.71 | 31.96 | 31.47 | 31.92 | 1,038,454 | +0.27(+0.86%) |
Oct 09, 2006 | 31.74 | 31.82 | 31.43 | 31.65 | 739,419 | -0.16(-0.52%) |
Oct 06, 2006 | 32.07 | 32.18 | 31.63 | 31.81 | 506,688 | -0.19(-0.59%) |
Oct 05, 2006 | 31.66 | 32.20 | 31.64 | 32.00 | 669,499 | +0.10(+0.31%) |
Oct 04, 2006 | 31.33 | 31.90 | 31.33 | 31.90 | 975,438 | +0.43(+1.36%) |
Oct 03, 2006 | 31.62 | 31.81 | 31.41 | 31.48 | 563,902 | -0.10(-0.31%) |
Oct 02, 2006 | 31.51 | 31.67 | 31.49 | 31.57 | 640,030 | -0.08(-0.26%) |
Sep 29, 2006 | 31.67 | 32.22 | 31.57 | 31.66 | 1,145,414 | +0.11(+0.34%) |
Sep 28, 2006 | 31.95 | 32.48 | 31.41 | 31.55 | 1,011,132 | -0.10(-0.31%) |
Sep 27, 2006 | 32.11 | 32.16 | 31.53 | 31.65 | 977,333 | -0.35(-1.08%) |
Sep 26, 2006 | 31.42 | 32.42 | 30.84 | 31.99 | 3,542,222 | -0.94(-2.85%) |
Sep 25, 2006 | 32.83 | 33.20 | 32.79 | 32.93 | 695,118 | +0.03(+0.10%) |
Sep 22, 2006 | 33.20 | 33.46 | 32.76 | 32.90 | 367,981 | -0.43(-1.28%) |
Sep 21, 2006 | 33.73 | 34.03 | 33.33 | 33.33 | 659,335 | -0.30(-0.88%) |
Sep 20, 2006 | 33.51 | 33.79 | 33.34 | 33.62 | 732,774 | +0.36(+1.09%) |
Sep 19, 2006 | 33.55 | 33.55 | 33.09 | 33.26 | 631,441 | +0.03(+0.10%) |
Sep 18, 2006 | 33.06 | 33.55 | 32.89 | 33.23 | 809,481 | +0.22(+0.67%) |
Sep 15, 2006 | 33.10 | 33.33 | 32.92 | 33.01 | 539,902 | +0.03(+0.10%) |
Sep 14, 2006 | 32.82 | 33.05 | 32.56 | 32.97 | 813,681 | +0.05(+0.15%) |
Sep 13, 2006 | 32.89 | 33.46 | 32.85 | 32.92 | 579,750 | -0.13(-0.40%) |
Sep 12, 2006 | 31.53 | 33.38 | 31.47 | 33.05 | 1,129,404 | +1.42(+4.50%) |
Sep 11, 2006 | 31.51 | 31.80 | 31.21 | 31.63 | 331,341 | +0.07(+0.21%) |
Sep 08, 2006 | 31.39 | 31.57 | 31.15 | 31.57 | 299,548 | +0.35(+1.13%) |
Sep 07, 2006 | 31.07 | 31.48 | 30.83 | 31.21 | 940,698 | -0.07(-0.24%) |
Sep 06, 2006 | 31.06 | 31.38 | 31.03 | 31.29 | 767,019 | +0.02(+0.08%) |
Sep 05, 2006 | 31.33 | 31.41 | 30.99 | 31.26 | 693,389 | +0.02(+0.05%) |
Sep 01, 2006 | 31.34 | 31.57 | 31.22 | 31.25 | 686,526 | -0.06(-0.18%) |
Aug 31, 2006 | 31.11 | 31.40 | 31.06 | 31.30 | 583,657 | +0.16(+0.53%) |
Aug 30, 2006 | 30.47 | 31.20 | 30.26 | 31.14 | 912,188 | +0.77(+2.55%) |
Aug 29, 2006 | 30.23 | 30.47 | 30.23 | 30.37 | 552,905 | +0.08(+0.27%) |
Aug 28, 2006 | 29.44 | 30.51 | 29.44 | 30.28 | 931,099 | +0.67(+2.25%) |
Aug 25, 2006 | 29.52 | 29.68 | 29.27 | 29.62 | 1,044,890 | -0.08(-0.28%) |
Aug 24, 2006 | 30.97 | 31.08 | 29.07 | 29.70 | 1,870,343 | -1.45(-4.65%) |
Aug 23, 2006 | 31.43 | 31.62 | 31.08 | 31.15 | 736,672 | -0.21(-0.66%) |
Aug 22, 2006 | 31.25 | 31.43 | 31.20 | 31.35 | 517,355 | +0.16(+0.53%) |
Aug 21, 2006 | 32.04 | 32.04 | 30.97 | 31.19 | 895,074 | -0.88(-2.74%) |
Aug 18, 2006 | 33.20 | 33.42 | 31.98 | 32.07 | 536,851 | -1.18(-3.56%) |
Aug 17, 2006 | 33.30 | 33.46 | 33.01 | 33.25 | 334,521 | +0.08(+0.25%) |
Aug 16, 2006 | 32.45 | 33.32 | 32.13 | 33.17 | 825,949 | +1.06(+3.30%) |
Aug 15, 2006 | 31.34 | 32.26 | 31.07 | 32.11 | 270,257 | +0.95(+3.06%) |
Aug 14, 2006 | 31.56 | 31.94 | 31.12 | 31.16 | 420,074 | -0.24(-0.76%) |
Aug 11, 2006 | 31.24 | 31.54 | 31.05 | 31.39 | 458,073 | +0.03(+0.10%) |
Aug 10, 2006 | 31.25 | 31.55 | 30.86 | 31.36 | 732,704 | +0.23(+0.74%) |
Aug 09, 2006 | 32.81 | 32.93 | 31.11 | 31.13 | 967,759 | -1.40(-4.30%) |
Aug 08, 2006 | 32.89 | 33.07 | 32.51 | 32.53 | 387,657 | -0.26(-0.78%) |
Aug 07, 2006 | 32.82 | 32.96 | 32.65 | 32.78 | 264,778 | -0.26(-0.80%) |
Aug 04, 2006 | 33.41 | 33.71 | 32.90 | 33.05 | 350,050 | -0.18(-0.54%) |
Aug 03, 2006 | 32.43 | 33.31 | 32.18 | 33.23 | 443,801 | +0.75(+2.30%) |
Aug 02, 2006 | 31.84 | 32.89 | 31.83 | 32.48 | 718,550 | +0.49(+1.54%) |
Aug 01, 2006 | 31.81 | 32.22 | 31.62 | 31.99 | 959,150 | -0.02(-0.08%) |
Jul 31, 2006 | 31.34 | 32.09 | 31.34 | 32.01 | 479,550 | +0.26(+0.83%) |
Jul 28, 2006 | 31.66 | 32.20 | 31.33 | 31.75 | 694,540 | +0.01(+0.03%) |
Jul 27, 2006 | 32.87 | 33.63 | 31.67 | 31.74 | 745,443 | -0.76(-2.35%) |
Jul 26, 2006 | 32.82 | 33.22 | 31.86 | 32.50 | 891,069 | -0.28(-0.85%) |
Jul 25, 2006 | 32.07 | 33.05 | 32.07 | 32.78 | 888,155 | +0.62(+1.94%) |
Jul 24, 2006 | 30.41 | 32.25 | 30.29 | 32.16 | 751,239 | +0.75(+2.38%) |
Jul 21, 2006 | 32.06 | 32.13 | 31.18 | 31.41 | 777,610 | -0.27(-0.86%) |
Jul 20, 2006 | 35.51 | 35.54 | 31.46 | 31.68 | 2,759,180 | -2.49(-7.29%) |
Jul 19, 2006 | 33.02 | 34.87 | 32.98 | 34.17 | 782,002 | +1.19(+3.62%) |
Jul 18, 2006 | 33.30 | 33.53 | 32.65 | 32.98 | 554,950 | -0.41(-1.23%) |
Jul 17, 2006 | 33.72 | 33.83 | 33.15 | 33.39 | 609,260 | -0.21(-0.61%) |
Jul 14, 2006 | 34.53 | 34.63 | 33.47 | 33.60 | 840,889 | -0.82(-2.39%) |
Jul 13, 2006 | 35.14 | 35.19 | 34.29 | 34.42 | 672,106 | -0.98(-2.76%) |
Jul 12, 2006 | 36.43 | 36.81 | 35.27 | 35.40 | 902,230 | -0.90(-2.49%) |
Jul 11, 2006 | 37.36 | 37.47 | 36.13 | 36.30 | 677,452 | -1.27(-3.39%) |
Jul 10, 2006 | 38.08 | 38.11 | 37.40 | 37.58 | 690,550 | -0.33(-0.87%) |
Jul 07, 2006 | 37.66 | 38.51 | 37.62 | 37.91 | 614,576 | +0.13(+0.35%) |
Jul 06, 2006 | 37.33 | 38.32 | 37.32 | 37.77 | 773,362 | +0.62(+1.66%) |
Jul 05, 2006 | 35.83 | 37.16 | 35.83 | 37.16 | 830,506 | +1.18(+3.29%) |
Jul 03, 2006 | 35.69 | 36.24 | 35.58 | 35.97 | 112,643 | +0.10(+0.27%) |
Jun 30, 2006 | 35.37 | 36.28 | 35.25 | 35.88 | 355,371 | +0.49(+1.37%) |
Jun 29, 2006 | 34.25 | 35.39 | 34.21 | 35.39 | 411,912 | +1.16(+3.39%) |
Jun 28, 2006 | 33.96 | 34.40 | 33.84 | 34.23 | 507,361 | +0.33(+0.97%) |
Jun 27, 2006 | 34.49 | 34.49 | 33.77 | 33.90 | 278,421 | -0.49(-1.41%) |
Jun 26, 2006 | 34.12 | 34.53 | 34.11 | 34.39 | 425,655 | +0.27(+0.80%) |
Jun 23, 2006 | 34.33 | 34.42 | 33.96 | 34.12 | 792,219 | -0.42(-1.21%) |
Jun 22, 2006 | 34.91 | 35.14 | 34.51 | 34.53 | 725,067 | -0.21(-0.62%) |
Jun 21, 2006 | 33.35 | 34.84 | 33.35 | 34.75 | 830,692 | +1.33(+3.99%) |
Jun 20, 2006 | 34.02 | 34.02 | 33.34 | 33.42 | 774,876 | -0.54(-1.60%) |
Jun 19, 2006 | 34.83 | 34.83 | 33.94 | 33.96 | 286,537 | -0.67(-1.95%) |
Jun 16, 2006 | 34.63 | 34.72 | 34.18 | 34.63 | 183,132 | +0.01(+0.02%) |
Jun 15, 2006 | 33.68 | 34.81 | 33.61 | 34.63 | 285,706 | +0.86(+2.56%) |
Jun 14, 2006 | 33.04 | 33.87 | 33.04 | 33.76 | 376,234 | +0.64(+1.94%) |
Jun 13, 2006 | 33.29 | 33.56 | 32.80 | 33.12 | 517,616 | -0.46(-1.37%) |
Jun 12, 2006 | 34.35 | 34.53 | 33.51 | 33.58 | 490,305 | -0.86(-2.48%) |
Jun 09, 2006 | 33.84 | 35.00 | 33.84 | 34.44 | 529,342 | +0.93(+2.77%) |
Jun 08, 2006 | 33.79 | 34.06 | 33.05 | 33.51 | 803,205 | -0.30(-0.88%) |
Jun 07, 2006 | 34.18 | 34.66 | 33.80 | 33.80 | 826,878 | -0.08(-0.24%) |
Jun 06, 2006 | 36.46 | 36.46 | 33.89 | 33.89 | 1,185,111 | -2.60(-7.12%) |
Jun 05, 2006 | 36.96 | 36.96 | 36.46 | 36.48 | 367,153 | -0.44(-1.18%) |
Jun 02, 2006 | 36.59 | 36.95 | 36.15 | 36.92 | 326,808 | +0.94(+2.61%) |