Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 29.13 | 29.13 | 28.57 | 28.72 | 56,751 | -0.28(-0.97%) |
May 30, 2007 | 28.65 | 29.06 | 28.65 | 29.00 | 39,593 | +0.10(+0.35%) |
May 29, 2007 | 29.06 | 29.22 | 28.83 | 28.90 | 94,619 | -0.17(-0.58%) |
May 25, 2007 | 29.28 | 29.28 | 28.94 | 29.07 | 113,642 | +0.03(+0.10%) |
May 24, 2007 | 29.00 | 29.27 | 28.50 | 29.04 | 79,338 | -0.06(-0.21%) |
May 23, 2007 | 29.18 | 29.30 | 28.85 | 29.10 | 54,653 | -0.12(-0.41%) |
May 22, 2007 | 28.99 | 29.29 | 28.60 | 29.22 | 35,683 | +0.12(+0.41%) |
May 21, 2007 | 28.49 | 29.14 | 28.42 | 29.10 | 53,216 | +0.57(+2.00%) |
May 18, 2007 | 28.58 | 28.64 | 28.26 | 28.53 | 44,566 | +0.01(+0.04%) |
May 17, 2007 | 28.45 | 28.85 | 28.39 | 28.52 | 67,537 | -0.06(-0.21%) |
May 16, 2007 | 28.42 | 28.58 | 28.28 | 28.58 | 54,886 | +0.19(+0.67%) |
May 15, 2007 | 29.00 | 29.23 | 28.13 | 28.39 | 77,220 | -0.47(-1.63%) |
May 14, 2007 | 29.22 | 29.28 | 28.85 | 28.86 | 37,328 | -0.33(-1.13%) |
May 11, 2007 | 29.16 | 29.42 | 29.00 | 29.19 | 35,921 | +0.19(+0.66%) |
May 10, 2007 | 29.28 | 29.55 | 28.82 | 29.00 | 266,319 | -0.48(-1.63%) |
May 09, 2007 | 29.51 | 29.62 | 29.15 | 29.48 | 45,908 | -0.13(-0.44%) |
May 08, 2007 | 29.54 | 29.73 | 29.36 | 29.61 | 41,161 | -0.21(-0.70%) |
May 07, 2007 | 29.37 | 29.82 | 29.37 | 29.82 | 49,051 | +0.35(+1.19%) |
May 04, 2007 | 29.56 | 29.64 | 29.34 | 29.47 | 59,798 | -0.08(-0.27%) |
May 03, 2007 | 29.78 | 29.93 | 29.50 | 29.55 | 80,368 | -0.18(-0.61%) |
May 02, 2007 | 29.43 | 29.74 | 29.40 | 29.73 | 36,038 | +0.23(+0.78%) |
May 01, 2007 | 29.41 | 29.51 | 29.14 | 29.50 | 50,714 | +0.03(+0.10%) |
Apr 30, 2007 | 29.75 | 29.78 | 29.42 | 29.47 | 81,394 | -0.27(-0.91%) |
Apr 27, 2007 | 29.99 | 30.19 | 29.57 | 29.74 | 46,029 | -0.41(-1.36%) |
Apr 26, 2007 | 30.08 | 30.27 | 29.88 | 30.15 | 36,062 | -0.05(-0.17%) |
Apr 25, 2007 | 30.39 | 30.68 | 30.12 | 30.20 | 55,795 | +0.00(+0.00%) |
Apr 24, 2007 | 30.56 | 30.56 | 30.00 | 30.20 | 34,330 | -0.24(-0.79%) |
Apr 23, 2007 | 30.58 | 30.88 | 30.38 | 30.44 | 25,448 | -0.26(-0.85%) |
Apr 20, 2007 | 30.59 | 30.93 | 29.98 | 30.70 | 57,531 | +0.60(+1.99%) |
Apr 19, 2007 | 29.73 | 30.57 | 29.72 | 30.10 | 77,010 | -0.28(-0.92%) |
Apr 18, 2007 | 30.10 | 30.78 | 29.93 | 30.38 | 77,506 | +0.03(+0.10%) |
Apr 17, 2007 | 29.96 | 30.39 | 29.90 | 30.35 | 106,984 | +0.36(+1.20%) |
Apr 16, 2007 | 29.60 | 30.33 | 29.44 | 29.99 | 117,888 | +0.43(+1.45%) |
Apr 13, 2007 | 29.05 | 29.58 | 29.00 | 29.56 | 143,022 | +0.41(+1.41%) |
Apr 12, 2007 | 28.72 | 29.34 | 28.69 | 29.15 | 331,719 | +1.24(+4.44%) |
Apr 11, 2007 | 28.33 | 28.33 | 27.64 | 27.91 | 71,189 | -0.27(-0.96%) |
Apr 10, 2007 | 27.94 | 28.18 | 27.70 | 28.18 | 48,883 | +0.20(+0.71%) |
Apr 09, 2007 | 28.85 | 28.90 | 27.96 | 27.98 | 49,692 | -0.65(-2.27%) |
Apr 05, 2007 | 28.09 | 28.63 | 27.89 | 28.63 | 43,079 | +0.59(+2.10%) |
Apr 04, 2007 | 28.57 | 28.57 | 27.95 | 28.04 | 38,535 | -0.62(-2.16%) |
Apr 03, 2007 | 28.82 | 28.93 | 28.60 | 28.66 | 32,746 | -0.05(-0.17%) |
Apr 02, 2007 | 28.74 | 28.82 | 28.42 | 28.71 | 49,598 | -0.01(-0.03%) |
Mar 30, 2007 | 28.73 | 28.81 | 27.76 | 28.72 | 65,986 | +0.07(+0.24%) |
Mar 29, 2007 | 28.95 | 28.95 | 28.33 | 28.65 | 43,824 | +0.05(+0.17%) |
Mar 28, 2007 | 28.44 | 28.83 | 28.44 | 28.60 | 64,830 | -0.04(-0.14%) |
Mar 27, 2007 | 29.06 | 29.06 | 28.50 | 28.64 | 45,673 | -0.57(-1.95%) |
Mar 26, 2007 | 29.27 | 29.27 | 28.86 | 29.21 | 8,994 | +0.01(+0.03%) |
Mar 23, 2007 | 29.03 | 29.37 | 29.03 | 29.20 | 24,673 | +0.00(+0.00%) |
Mar 22, 2007 | 29.08 | 29.82 | 29.04 | 29.20 | 37,929 | -0.05(-0.17%) |
Mar 21, 2007 | 29.29 | 29.95 | 28.92 | 29.25 | 43,312 | +0.06(+0.21%) |
Mar 20, 2007 | 28.83 | 29.19 | 28.79 | 29.19 | 35,842 | +0.29(+1.00%) |
Mar 19, 2007 | 28.98 | 29.10 | 28.84 | 28.90 | 24,782 | +0.23(+0.80%) |
Mar 16, 2007 | 28.92 | 29.24 | 28.65 | 28.67 | 82,911 | -0.26(-0.90%) |
Mar 15, 2007 | 28.94 | 29.00 | 28.70 | 28.93 | 38,867 | +0.04(+0.14%) |
Mar 14, 2007 | 28.97 | 28.97 | 28.54 | 28.89 | 56,340 | +0.22(+0.77%) |
Mar 13, 2007 | 29.16 | 29.19 | 28.62 | 28.67 | 60,127 | -0.49(-1.68%) |
Mar 12, 2007 | 29.24 | 29.40 | 29.08 | 29.16 | 28,656 | -0.05(-0.17%) |
Mar 09, 2007 | 29.49 | 29.49 | 29.01 | 29.21 | 15,545 | +0.00(+0.00%) |
Mar 08, 2007 | 29.17 | 29.52 | 29.02 | 29.21 | 47,546 | +0.16(+0.55%) |
Mar 07, 2007 | 29.23 | 29.25 | 29.01 | 29.05 | 27,436 | -0.26(-0.89%) |
Mar 06, 2007 | 29.24 | 29.49 | 29.00 | 29.31 | 32,974 | +0.28(+0.96%) |
Mar 05, 2007 | 29.50 | 29.71 | 29.03 | 29.03 | 43,225 | -0.48(-1.63%) |
Mar 02, 2007 | 29.50 | 29.65 | 29.25 | 29.51 | 59,931 | +0.01(+0.03%) |
Mar 01, 2007 | 29.55 | 30.13 | 29.39 | 29.50 | 59,333 | -0.55(-1.83%) |
Feb 28, 2007 | 29.64 | 30.11 | 29.51 | 30.05 | 55,424 | +0.36(+1.21%) |
Feb 27, 2007 | 30.00 | 30.30 | 29.66 | 29.69 | 60,245 | -0.33(-1.10%) |
Feb 26, 2007 | 30.19 | 30.19 | 30.00 | 30.02 | 38,589 | +0.02(+0.07%) |
Feb 23, 2007 | 30.36 | 30.39 | 30.00 | 30.00 | 37,723 | -0.34(-1.12%) |
Feb 22, 2007 | 30.17 | 30.35 | 30.00 | 30.34 | 21,486 | +0.00(+0.00%) |
Feb 21, 2007 | 30.09 | 30.35 | 30.02 | 30.34 | 24,683 | +0.06(+0.20%) |
Feb 20, 2007 | 30.02 | 30.45 | 30.00 | 30.28 | 25,663 | +0.10(+0.33%) |
Feb 16, 2007 | 30.12 | 30.21 | 29.90 | 30.18 | 35,502 | +0.09(+0.30%) |
Feb 15, 2007 | 30.32 | 30.80 | 29.97 | 30.09 | 34,953 | -0.08(-0.27%) |
Feb 14, 2007 | 30.51 | 30.76 | 30.03 | 30.17 | 23,131 | -0.31(-1.02%) |
Feb 13, 2007 | 30.49 | 30.88 | 30.25 | 30.48 | 24,299 | +0.12(+0.40%) |
Feb 12, 2007 | 30.18 | 30.37 | 30.00 | 30.36 | 25,040 | +0.28(+0.93%) |
Feb 09, 2007 | 30.33 | 30.33 | 29.90 | 30.08 | 39,539 | -0.30(-0.99%) |
Feb 08, 2007 | 30.62 | 30.64 | 30.18 | 30.38 | 25,780 | -0.23(-0.75%) |
Feb 07, 2007 | 30.83 | 30.85 | 30.15 | 30.61 | 26,207 | -0.05(-0.16%) |
Feb 06, 2007 | 30.18 | 30.70 | 29.98 | 30.66 | 34,347 | +0.63(+2.10%) |
Feb 05, 2007 | 30.41 | 30.62 | 30.00 | 30.03 | 26,497 | -0.36(-1.18%) |
Feb 02, 2007 | 30.50 | 30.78 | 30.09 | 30.39 | 83,939 | -0.01(-0.03%) |
Feb 01, 2007 | 30.49 | 30.49 | 29.92 | 30.40 | 33,718 | +0.17(+0.56%) |
Jan 31, 2007 | 30.46 | 30.49 | 30.06 | 30.23 | 71,569 | -0.22(-0.72%) |
Jan 30, 2007 | 30.42 | 30.46 | 29.89 | 30.45 | 29,371 | +0.51(+1.70%) |
Jan 29, 2007 | 29.91 | 30.18 | 29.86 | 29.94 | 33,333 | -0.06(-0.20%) |
Jan 26, 2007 | 30.03 | 30.15 | 29.87 | 30.00 | 90,021 | -0.02(-0.07%) |
Jan 25, 2007 | 30.28 | 30.42 | 29.90 | 30.02 | 31,682 | -0.33(-1.09%) |
Jan 24, 2007 | 30.25 | 30.41 | 30.25 | 30.35 | 41,482 | +0.01(+0.03%) |
Jan 23, 2007 | 30.02 | 30.35 | 30.02 | 30.34 | 49,844 | +0.29(+0.97%) |
Jan 22, 2007 | 30.01 | 30.13 | 29.95 | 30.05 | 56,445 | +0.00(+0.00%) |
Jan 19, 2007 | 29.97 | 30.11 | 29.95 | 30.05 | 50,856 | -0.02(-0.07%) |
Jan 18, 2007 | 30.79 | 30.80 | 30.03 | 30.07 | 89,518 | -0.93(-3.00%) |
Jan 17, 2007 | 31.12 | 31.12 | 30.68 | 31.00 | 112,910 | -0.59(-1.87%) |
Jan 16, 2007 | 31.52 | 31.68 | 31.20 | 31.59 | 174,442 | +0.01(+0.03%) |
Jan 12, 2007 | 31.56 | 31.64 | 31.25 | 31.58 | 20,830 | +0.01(+0.03%) |
Jan 11, 2007 | 31.48 | 31.70 | 31.23 | 31.57 | 43,551 | +0.19(+0.61%) |
Jan 10, 2007 | 31.09 | 31.50 | 31.05 | 31.38 | 22,037 | -0.03(-0.10%) |
Jan 09, 2007 | 31.92 | 31.97 | 30.85 | 31.41 | 30,340 | -0.54(-1.69%) |
Jan 08, 2007 | 31.94 | 32.06 | 31.73 | 31.95 | 28,149 | +0.15(+0.47%) |
Jan 05, 2007 | 32.60 | 32.60 | 31.77 | 31.80 | 47,740 | -0.89(-2.72%) |
Jan 04, 2007 | 32.48 | 32.88 | 32.32 | 32.69 | 25,027 | +0.02(+0.06%) |
Jan 03, 2007 | 33.36 | 33.48 | 32.08 | 32.67 | 81,041 | -0.39(-1.18%) |
Dec 29, 2006 | 33.54 | 33.71 | 33.01 | 33.06 | 31,212 | -0.49(-1.46%) |
Dec 28, 2006 | 33.50 | 33.62 | 33.32 | 33.55 | 29,631 | +0.05(+0.15%) |
Dec 27, 2006 | 33.02 | 33.64 | 32.78 | 33.50 | 35,443 | +0.61(+1.85%) |
Dec 26, 2006 | 32.52 | 32.92 | 32.52 | 32.89 | 20,227 | +0.19(+0.58%) |
Dec 22, 2006 | 32.67 | 32.87 | 32.58 | 32.70 | 5,713 | +0.12(+0.37%) |
Dec 21, 2006 | 32.52 | 32.75 | 32.41 | 32.58 | 9,076 | +0.03(+0.09%) |
Dec 20, 2006 | 32.67 | 32.67 | 32.35 | 32.55 | 14,343 | -0.14(-0.43%) |
Dec 19, 2006 | 32.52 | 32.69 | 32.37 | 32.69 | 21,503 | +0.07(+0.21%) |
Dec 18, 2006 | 32.97 | 33.00 | 32.55 | 32.62 | 35,596 | -0.40(-1.21%) |
Dec 15, 2006 | 33.90 | 33.90 | 32.90 | 33.02 | 78,968 | -0.90(-2.65%) |
Dec 14, 2006 | 33.70 | 33.99 | 33.56 | 33.92 | 19,763 | +0.11(+0.33%) |
Dec 13, 2006 | 33.06 | 33.97 | 33.06 | 33.81 | 36,481 | +0.89(+2.70%) |
Dec 12, 2006 | 33.10 | 33.20 | 32.65 | 32.92 | 16,570 | -0.11(-0.33%) |
Dec 11, 2006 | 32.95 | 33.23 | 32.76 | 33.03 | 34,239 | +0.25(+0.76%) |
Dec 08, 2006 | 32.71 | 32.94 | 32.47 | 32.78 | 10,664 | +0.07(+0.21%) |
Dec 07, 2006 | 33.27 | 33.53 | 32.71 | 32.71 | 18,516 | -0.61(-1.83%) |
Dec 06, 2006 | 33.55 | 33.60 | 33.32 | 33.32 | 22,240 | -0.37(-1.10%) |
Dec 05, 2006 | 33.47 | 33.77 | 33.09 | 33.69 | 56,587 | +0.29(+0.87%) |
Dec 04, 2006 | 32.71 | 33.43 | 32.51 | 33.40 | 30,809 | +0.81(+2.49%) |
Dec 01, 2006 | 32.66 | 32.77 | 32.08 | 32.59 | 30,103 | -0.16(-0.49%) |
Nov 30, 2006 | 32.95 | 33.25 | 32.54 | 32.75 | 22,100 | -0.27(-0.82%) |
Nov 29, 2006 | 32.67 | 33.13 | 32.52 | 33.02 | 23,876 | +0.50(+1.54%) |
Nov 28, 2006 | 32.24 | 32.62 | 32.03 | 32.52 | 21,955 | +0.26(+0.81%) |
Nov 27, 2006 | 32.50 | 32.55 | 32.23 | 32.26 | 35,379 | -0.41(-1.25%) |
Nov 24, 2006 | 32.49 | 32.71 | 32.36 | 32.67 | 4,657 | -0.15(-0.46%) |
Nov 22, 2006 | 32.55 | 32.88 | 32.55 | 32.82 | 11,429 | +0.46(+1.42%) |
Nov 21, 2006 | 32.94 | 33.00 | 32.25 | 32.36 | 23,788 | -0.67(-2.03%) |
Nov 20, 2006 | 31.84 | 33.25 | 32.02 | 33.03 | 29,237 | +0.11(+0.33%) |
Nov 17, 2006 | 33.34 | 33.45 | 32.75 | 32.92 | 31,122 | -0.42(-1.26%) |
Nov 16, 2006 | 32.85 | 33.34 | 32.65 | 33.34 | 35,408 | +0.54(+1.65%) |
Nov 15, 2006 | 32.15 | 32.85 | 32.15 | 32.80 | 27,343 | +0.45(+1.39%) |
Nov 14, 2006 | 32.39 | 32.50 | 32.00 | 32.35 | 89,873 | -0.05(-0.15%) |
Nov 13, 2006 | 32.11 | 32.90 | 31.97 | 32.40 | 54,754 | +0.30(+0.93%) |
Nov 10, 2006 | 31.73 | 32.10 | 31.73 | 32.10 | 76,212 | +0.31(+0.98%) |
Nov 09, 2006 | 31.77 | 32.00 | 31.58 | 31.79 | 35,987 | +0.02(+0.06%) |
Nov 08, 2006 | 31.05 | 31.94 | 31.05 | 31.77 | 73,109 | +0.64(+2.06%) |
Nov 07, 2006 | 31.68 | 32.38 | 31.12 | 31.13 | 35,040 | -0.59(-1.86%) |
Nov 06, 2006 | 31.39 | 31.80 | 31.11 | 31.72 | 18,921 | +0.44(+1.41%) |
Nov 03, 2006 | 31.24 | 31.44 | 30.86 | 31.28 | 26,802 | +0.18(+0.58%) |
Nov 02, 2006 | 31.06 | 31.17 | 30.71 | 31.10 | 29,056 | +0.04(+0.13%) |
Nov 01, 2006 | 31.50 | 31.69 | 30.99 | 31.06 | 65,823 | -0.27(-0.86%) |
Oct 31, 2006 | 32.36 | 32.43 | 31.21 | 31.33 | 45,952 | -0.87(-2.70%) |
Oct 30, 2006 | 31.30 | 32.20 | 31.30 | 32.20 | 128,831 | +0.83(+2.65%) |
Oct 27, 2006 | 31.82 | 32.00 | 31.37 | 31.37 | 18,885 | -0.53(-1.66%) |
Oct 26, 2006 | 31.87 | 32.12 | 31.30 | 31.90 | 37,007 | +0.22(+0.69%) |
Oct 25, 2006 | 31.35 | 31.85 | 31.23 | 31.68 | 33,930 | +0.20(+0.64%) |
Oct 24, 2006 | 31.48 | 31.58 | 31.04 | 31.48 | 31,136 | -0.03(-0.10%) |
Oct 23, 2006 | 31.50 | 31.94 | 31.17 | 31.51 | 41,093 | -0.08(-0.25%) |
Oct 20, 2006 | 32.96 | 32.96 | 31.57 | 31.59 | 44,885 | -1.17(-3.57%) |
Oct 19, 2006 | 32.50 | 32.97 | 32.43 | 32.76 | 54,972 | +0.29(+0.89%) |
Oct 18, 2006 | 32.41 | 32.71 | 32.10 | 32.47 | 33,807 | +0.33(+1.03%) |
Oct 17, 2006 | 31.70 | 32.41 | 31.70 | 32.14 | 74,438 | +0.35(+1.10%) |
Oct 16, 2006 | 32.13 | 32.13 | 31.53 | 31.79 | 99,427 | -0.47(-1.46%) |
Oct 13, 2006 | 33.25 | 33.29 | 32.00 | 32.26 | 160,531 | -1.90(-5.56%) |
Oct 12, 2006 | 33.45 | 34.16 | 33.21 | 34.16 | 55,383 | +0.74(+2.21%) |
Oct 11, 2006 | 33.84 | 33.91 | 33.21 | 33.42 | 42,232 | -0.42(-1.24%) |
Oct 10, 2006 | 34.25 | 34.36 | 33.50 | 33.84 | 46,461 | -0.67(-1.94%) |
Oct 09, 2006 | 34.11 | 34.72 | 33.96 | 34.51 | 11,585 | +0.40(+1.17%) |
Oct 06, 2006 | 34.35 | 34.48 | 34.09 | 34.11 | 20,011 | -0.24(-0.70%) |
Oct 05, 2006 | 34.13 | 34.36 | 34.12 | 34.35 | 27,357 | +0.10(+0.29%) |
Oct 04, 2006 | 33.39 | 34.35 | 33.38 | 34.25 | 35,255 | +0.91(+2.73%) |
Oct 03, 2006 | 33.25 | 33.50 | 33.25 | 33.34 | 40,071 | +0.08(+0.24%) |
Oct 02, 2006 | 33.78 | 33.90 | 33.25 | 33.26 | 38,796 | -0.61(-1.80%) |
Sep 29, 2006 | 34.40 | 34.40 | 33.81 | 33.87 | 44,211 | -0.38(-1.11%) |
Sep 28, 2006 | 34.40 | 34.42 | 34.16 | 34.25 | 56,095 | -0.14(-0.41%) |
Sep 27, 2006 | 34.44 | 34.72 | 34.20 | 34.39 | 47,988 | -0.03(-0.09%) |
Sep 26, 2006 | 34.74 | 34.90 | 34.15 | 34.42 | 114,756 | -0.19(-0.55%) |
Sep 25, 2006 | 34.00 | 34.79 | 34.00 | 34.61 | 56,832 | +0.34(+0.99%) |
Sep 22, 2006 | 34.27 | 34.38 | 33.73 | 34.27 | 58,241 | +0.17(+0.50%) |
Sep 21, 2006 | 34.82 | 34.90 | 34.00 | 34.10 | 33,658 | -0.66(-1.90%) |
Sep 20, 2006 | 34.17 | 34.76 | 33.87 | 34.76 | 83,926 | +0.51(+1.49%) |
Sep 19, 2006 | 32.93 | 34.25 | 32.93 | 34.25 | 66,142 | +1.06(+3.19%) |
Sep 18, 2006 | 32.90 | 33.20 | 32.52 | 33.19 | 28,492 | +0.15(+0.45%) |
Sep 15, 2006 | 33.51 | 33.52 | 32.85 | 33.04 | 72,938 | -0.28(-0.84%) |
Sep 14, 2006 | 33.71 | 33.71 | 33.02 | 33.32 | 28,189 | -0.41(-1.22%) |
Sep 13, 2006 | 32.99 | 33.73 | 32.85 | 33.73 | 49,679 | +0.75(+2.27%) |
Sep 12, 2006 | 32.37 | 33.00 | 32.24 | 32.98 | 36,710 | +0.58(+1.79%) |
Sep 11, 2006 | 32.05 | 32.45 | 32.01 | 32.40 | 33,031 | +0.19(+0.59%) |
Sep 08, 2006 | 31.78 | 32.27 | 31.70 | 32.21 | 26,949 | +0.44(+1.38%) |
Sep 07, 2006 | 31.75 | 32.01 | 31.68 | 31.77 | 22,400 | +0.00(+0.00%) |
Sep 06, 2006 | 32.07 | 32.30 | 31.75 | 31.77 | 40,776 | -0.61(-1.88%) |
Sep 05, 2006 | 31.75 | 32.38 | 31.75 | 32.38 | 26,783 | +0.53(+1.66%) |
Sep 01, 2006 | 31.85 | 32.14 | 31.75 | 31.85 | 19,412 | -0.07(-0.22%) |
Aug 31, 2006 | 32.50 | 32.56 | 31.78 | 31.92 | 37,683 | -0.50(-1.54%) |
Aug 30, 2006 | 31.49 | 32.49 | 31.38 | 32.42 | 33,921 | +1.02(+3.25%) |
Aug 29, 2006 | 30.76 | 31.48 | 30.47 | 31.40 | 30,224 | +0.53(+1.72%) |
Aug 28, 2006 | 30.18 | 31.20 | 30.18 | 30.87 | 36,381 | +0.60(+1.98%) |
Aug 25, 2006 | 30.77 | 31.00 | 30.15 | 30.27 | 53,153 | -0.67(-2.17%) |
Aug 24, 2006 | 30.65 | 30.95 | 30.65 | 30.94 | 9,073 | +0.34(+1.11%) |
Aug 23, 2006 | 31.61 | 31.61 | 30.55 | 30.60 | 23,291 | -1.08(-3.41%) |
Aug 22, 2006 | 31.31 | 31.73 | 31.31 | 31.68 | 9,737 | +0.33(+1.05%) |
Aug 21, 2006 | 31.67 | 31.76 | 31.35 | 31.35 | 12,552 | -0.52(-1.63%) |
Aug 18, 2006 | 32.01 | 32.01 | 31.59 | 31.87 | 16,613 | +0.02(+0.06%) |
Aug 17, 2006 | 31.58 | 32.07 | 31.58 | 31.85 | 18,704 | +0.10(+0.31%) |
Aug 16, 2006 | 31.73 | 31.96 | 31.26 | 31.75 | 16,945 | +0.06(+0.19%) |
Aug 15, 2006 | 31.00 | 31.73 | 31.00 | 31.69 | 12,450 | +0.90(+2.92%) |
Aug 14, 2006 | 31.05 | 31.54 | 30.77 | 30.79 | 32,799 | -0.22(-0.71%) |
Aug 11, 2006 | 31.26 | 31.26 | 30.25 | 31.01 | 32,019 | -0.20(-0.64%) |
Aug 10, 2006 | 30.47 | 31.62 | 30.41 | 31.21 | 46,093 | +0.88(+2.90%) |
Aug 09, 2006 | 30.99 | 31.49 | 30.26 | 30.33 | 30,390 | -0.22(-0.72%) |
Aug 08, 2006 | 31.73 | 31.83 | 30.49 | 30.55 | 28,934 | -0.94(-2.99%) |
Aug 07, 2006 | 31.74 | 31.98 | 31.14 | 31.49 | 29,203 | -0.44(-1.38%) |
Aug 04, 2006 | 31.85 | 32.53 | 31.32 | 31.93 | 50,106 | +0.39(+1.24%) |
Aug 03, 2006 | 31.66 | 31.66 | 31.13 | 31.54 | 52,414 | -0.35(-1.10%) |
Aug 02, 2006 | 31.77 | 32.07 | 31.46 | 31.89 | 34,166 | +0.34(+1.08%) |
Aug 01, 2006 | 31.94 | 32.03 | 31.04 | 31.55 | 52,761 | -0.59(-1.84%) |
Jul 31, 2006 | 31.39 | 32.24 | 31.39 | 32.14 | 55,416 | +0.19(+0.59%) |
Jul 28, 2006 | 31.06 | 32.06 | 30.74 | 31.95 | 56,021 | +1.20(+3.90%) |
Jul 27, 2006 | 31.50 | 31.50 | 30.75 | 30.75 | 65,918 | -0.56(-1.79%) |
Jul 26, 2006 | 30.77 | 31.47 | 30.28 | 31.31 | 62,287 | +0.30(+0.97%) |
Jul 25, 2006 | 30.88 | 31.47 | 30.56 | 31.01 | 36,603 | +0.28(+0.91%) |
Jul 24, 2006 | 30.60 | 31.39 | 30.47 | 30.73 | 25,982 | +0.22(+0.72%) |
Jul 21, 2006 | 30.73 | 30.96 | 29.89 | 30.51 | 71,203 | -0.11(-0.36%) |
Jul 20, 2006 | 31.36 | 31.36 | 30.56 | 30.62 | 44,898 | -0.53(-1.70%) |
Jul 19, 2006 | 30.05 | 31.42 | 29.86 | 31.15 | 144,322 | +1.15(+3.83%) |
Jul 18, 2006 | 30.33 | 30.60 | 29.49 | 30.00 | 157,596 | -0.03(-0.10%) |
Jul 17, 2006 | 30.12 | 30.44 | 29.69 | 30.03 | 162,807 | -0.16(-0.53%) |
Jul 14, 2006 | 29.89 | 30.34 | 29.80 | 30.19 | 384,799 | +0.17(+0.57%) |
Jul 13, 2006 | 31.20 | 31.23 | 30.00 | 30.02 | 88,267 | -0.85(-2.75%) |
Jul 12, 2006 | 31.65 | 31.91 | 30.84 | 30.87 | 35,308 | -0.94(-2.96%) |
Jul 11, 2006 | 31.89 | 31.99 | 31.40 | 31.81 | 53,976 | -0.21(-0.66%) |
Jul 10, 2006 | 31.77 | 32.36 | 31.77 | 32.02 | 40,127 | +0.12(+0.38%) |
Jul 07, 2006 | 32.75 | 32.75 | 31.71 | 31.90 | 83,808 | -1.03(-3.13%) |
Jul 06, 2006 | 32.74 | 33.22 | 32.74 | 32.93 | 82,197 | +0.22(+0.67%) |
Jul 05, 2006 | 32.92 | 33.23 | 32.55 | 32.71 | 29,385 | -0.46(-1.39%) |
Jul 03, 2006 | 33.56 | 33.56 | 32.88 | 33.17 | 19,163 | -0.13(-0.39%) |
Jun 30, 2006 | 33.21 | 33.75 | 32.50 | 33.30 | 65,261 | +0.10(+0.30%) |
Jun 29, 2006 | 32.38 | 33.20 | 32.25 | 33.20 | 47,800 | +0.90(+2.79%) |
Jun 28, 2006 | 32.11 | 32.40 | 31.41 | 32.30 | 68,233 | +0.39(+1.22%) |
Jun 27, 2006 | 31.89 | 32.41 | 31.83 | 31.91 | 30,287 | -0.06(-0.19%) |
Jun 26, 2006 | 32.01 | 32.02 | 31.11 | 31.97 | 154,100 | +0.23(+0.72%) |
Jun 23, 2006 | 32.23 | 32.23 | 31.74 | 31.74 | 41,778 | -0.57(-1.76%) |
Jun 22, 2006 | 32.66 | 32.85 | 32.19 | 32.31 | 124,450 | -0.37(-1.13%) |
Jun 21, 2006 | 31.75 | 32.95 | 31.59 | 32.68 | 59,917 | +0.90(+2.83%) |
Jun 20, 2006 | 32.30 | 32.45 | 31.55 | 31.78 | 82,077 | -0.56(-1.73%) |
Jun 19, 2006 | 33.37 | 33.37 | 32.27 | 32.34 | 160,055 | -0.78(-2.36%) |
Jun 16, 2006 | 33.03 | 33.54 | 32.86 | 33.12 | 175,750 | +0.10(+0.30%) |
Jun 15, 2006 | 32.75 | 33.24 | 32.37 | 33.02 | 55,553 | +0.66(+2.04%) |
Jun 14, 2006 | 33.02 | 33.05 | 32.25 | 32.36 | 43,280 | -0.75(-2.27%) |
Jun 13, 2006 | 32.65 | 33.58 | 32.65 | 33.11 | 45,657 | +0.32(+0.98%) |
Jun 12, 2006 | 32.89 | 33.24 | 32.64 | 32.79 | 43,888 | +0.07(+0.21%) |
Jun 09, 2006 | 32.76 | 33.34 | 32.72 | 32.72 | 36,490 | -0.76(-2.27%) |
Jun 08, 2006 | 32.43 | 33.63 | 32.30 | 33.48 | 30,476 | +0.98(+3.02%) |
Jun 07, 2006 | 32.54 | 32.85 | 32.41 | 32.50 | 28,438 | +0.04(+0.12%) |
Jun 06, 2006 | 32.25 | 32.52 | 32.22 | 32.46 | 23,067 | +0.21(+0.65%) |
Jun 05, 2006 | 32.74 | 32.86 | 32.20 | 32.25 | 86,054 | -0.64(-1.95%) |
Jun 02, 2006 | 33.12 | 33.52 | 32.75 | 32.89 | 21,887 | -0.57(-1.70%) |