Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.48 | 38.63 | 38.48 | 38.48 | 11,510 | +0.19(+0.51%) |
Jun 28, 2007 | 38.28 | 38.45 | 38.28 | 38.28 | 4,149 | +0.23(+0.59%) |
Jun 27, 2007 | 37.88 | 38.07 | 37.83 | 38.06 | 8,699 | +0.28(+0.75%) |
Jun 26, 2007 | 37.89 | 38.05 | 37.74 | 37.77 | 3,346 | +0.11(+0.30%) |
Jun 25, 2007 | 37.69 | 37.98 | 37.62 | 37.66 | 16,329 | -0.19(-0.51%) |
Jun 22, 2007 | 38.13 | 38.13 | 37.75 | 37.86 | 6,023 | -0.57(-1.48%) |
Jun 21, 2007 | 38.12 | 38.42 | 38.10 | 38.42 | 4,952 | +0.43(+1.12%) |
Jun 20, 2007 | 38.42 | 38.42 | 38.00 | 38.00 | 7,361 | -0.29(-0.76%) |
Jun 19, 2007 | 38.27 | 38.32 | 38.18 | 38.29 | 14,321 | -0.20(-0.52%) |
Jun 18, 2007 | 38.55 | 38.55 | 38.35 | 38.49 | 6,692 | -0.10(-0.25%) |
Jun 15, 2007 | 38.55 | 38.63 | 38.50 | 38.59 | 21,549 | +0.50(+1.31%) |
Jun 14, 2007 | 38.03 | 38.18 | 38.03 | 38.09 | 10,975 | +0.07(+0.20%) |
Jun 13, 2007 | 37.83 | 38.01 | 37.80 | 38.01 | 6,558 | +0.22(+0.57%) |
Jun 12, 2007 | 37.98 | 38.19 | 37.77 | 37.80 | 27,572 | -0.59(-1.54%) |
Jun 11, 2007 | 38.34 | 38.58 | 38.34 | 38.39 | 10,172 | -0.25(-0.64%) |
Jun 08, 2007 | 38.45 | 38.63 | 38.33 | 38.63 | 3,881 | +0.31(+0.80%) |
Jun 07, 2007 | 38.65 | 38.65 | 38.24 | 38.33 | 27,036 | -0.19(-0.49%) |
Jun 06, 2007 | 38.67 | 38.67 | 38.39 | 38.51 | 28,375 | -0.05(-0.14%) |
Jun 05, 2007 | 38.66 | 38.68 | 38.42 | 38.57 | 27,839 | -0.16(-0.42%) |
Jun 04, 2007 | 38.69 | 38.75 | 38.64 | 38.73 | 11,109 | +0.10(+0.27%) |
Jun 01, 2007 | 38.69 | 38.74 | 38.63 | 38.63 | 29,713 | +0.15(+0.39%) |
May 31, 2007 | 38.48 | 38.55 | 38.37 | 38.48 | 6,156 | +0.37(+0.98%) |
May 30, 2007 | 37.95 | 38.10 | 37.89 | 38.10 | 7,361 | +0.16(+0.41%) |
May 29, 2007 | 38.04 | 38.07 | 37.83 | 37.95 | 11,376 | +0.44(+1.18%) |
May 25, 2007 | 37.51 | 37.61 | 37.47 | 37.51 | 39,082 | -0.13(-0.36%) |
May 24, 2007 | 38.00 | 38.01 | 37.54 | 37.64 | 41,492 | -0.33(-0.87%) |
May 23, 2007 | 38.23 | 38.23 | 37.93 | 37.97 | 187,785 | -0.01(-0.02%) |
May 22, 2007 | 38.03 | 38.09 | 37.94 | 37.98 | 30,516 | +0.43(+1.13%) |
May 21, 2007 | 37.46 | 37.65 | 37.44 | 37.55 | 50,058 | -0.06(-0.16%) |
May 18, 2007 | 37.58 | 37.68 | 37.57 | 37.61 | 25,430 | -0.33(-0.87%) |
May 17, 2007 | 37.88 | 37.94 | 37.74 | 37.94 | 12,179 | -0.31(-0.82%) |
May 16, 2007 | 38.16 | 38.25 | 37.95 | 38.25 | 10,038 | +0.04(+0.10%) |
May 15, 2007 | 38.39 | 38.54 | 38.22 | 38.22 | 61,301 | -0.64(-1.63%) |
May 14, 2007 | 38.88 | 38.99 | 38.78 | 38.85 | 20,076 | -0.40(-1.01%) |
May 11, 2007 | 39.07 | 39.25 | 39.00 | 39.25 | 7,093 | +0.49(+1.25%) |
May 10, 2007 | 38.96 | 39.04 | 38.76 | 38.76 | 16,463 | -0.53(-1.35%) |
May 09, 2007 | 39.12 | 39.31 | 39.12 | 39.29 | 10,573 | +0.28(+0.73%) |
May 08, 2007 | 38.95 | 39.02 | 38.78 | 39.01 | 27,170 | -0.19(-0.50%) |
May 07, 2007 | 39.20 | 39.25 | 39.15 | 39.20 | 10,841 | +0.02(+0.06%) |
May 04, 2007 | 39.20 | 39.26 | 39.13 | 39.18 | 18,336 | +0.08(+0.21%) |
May 03, 2007 | 38.99 | 39.12 | 38.96 | 39.10 | 18,336 | +0.07(+0.17%) |
May 02, 2007 | 38.81 | 39.07 | 38.81 | 39.03 | 27,438 | +0.12(+0.31%) |
May 01, 2007 | 39.04 | 39.04 | 38.66 | 38.91 | 8,298 | +0.14(+0.37%) |
Apr 30, 2007 | 38.95 | 39.22 | 38.77 | 38.77 | 13,652 | -0.16(-0.40%) |
Apr 27, 2007 | 39.00 | 39.00 | 38.85 | 38.93 | 14,455 | -0.07(-0.19%) |
Apr 26, 2007 | 38.99 | 39.00 | 38.79 | 39.00 | 3,747 | -0.18(-0.46%) |
Apr 25, 2007 | 39.07 | 39.19 | 38.93 | 39.18 | 14,187 | +0.34(+0.87%) |
Apr 24, 2007 | 38.98 | 38.98 | 38.77 | 38.84 | 11,376 | +0.04(+0.10%) |
Apr 23, 2007 | 38.78 | 38.87 | 38.69 | 38.81 | 15,927 | -0.41(-1.05%) |
Apr 20, 2007 | 39.10 | 39.22 | 39.02 | 39.22 | 21,950 | +0.22(+0.57%) |
Apr 19, 2007 | 39.04 | 39.26 | 38.99 | 38.99 | 21,683 | -0.23(-0.59%) |
Apr 18, 2007 | 39.32 | 39.49 | 39.20 | 39.22 | 21,950 | +0.16(+0.42%) |
Apr 17, 2007 | 39.02 | 39.10 | 38.86 | 39.06 | 33,193 | -0.31(-0.78%) |
Apr 16, 2007 | 39.00 | 39.46 | 38.96 | 39.37 | 52,467 | +0.34(+0.88%) |
Apr 13, 2007 | 39.06 | 39.13 | 38.86 | 39.02 | 11,376 | -0.20(-0.51%) |
Apr 12, 2007 | 39.03 | 39.23 | 38.99 | 39.22 | 19,809 | +0.22(+0.57%) |
Apr 11, 2007 | 39.29 | 39.29 | 38.85 | 39.00 | 96,502 | -0.56(-1.42%) |
Apr 10, 2007 | 39.41 | 39.57 | 39.37 | 39.56 | 11,510 | +0.22(+0.57%) |
Apr 09, 2007 | 39.43 | 39.45 | 39.28 | 39.34 | 18,069 | +0.16(+0.42%) |
Apr 05, 2007 | 39.00 | 39.25 | 39.00 | 39.17 | 13,919 | +0.11(+0.29%) |
Apr 04, 2007 | 38.93 | 39.07 | 38.87 | 39.06 | 11,109 | +0.25(+0.64%) |
Apr 03, 2007 | 38.59 | 38.92 | 38.59 | 38.81 | 73,079 | +0.01(+0.04%) |
Apr 02, 2007 | 38.62 | 38.96 | 38.60 | 38.80 | 30,918 | -0.19(-0.50%) |
Mar 30, 2007 | 39.43 | 39.43 | 38.99 | 38.99 | 14,187 | -0.22(-0.57%) |
Mar 29, 2007 | 39.38 | 39.38 | 39.05 | 39.22 | 4,416 | +0.16(+0.40%) |
Mar 28, 2007 | 39.08 | 39.18 | 38.93 | 39.06 | 20,612 | +0.07(+0.19%) |
Mar 27, 2007 | 38.94 | 39.04 | 38.82 | 38.99 | 179,219 | -0.41(-1.04%) |
Mar 26, 2007 | 39.47 | 39.47 | 39.14 | 39.40 | 54,073 | -0.07(-0.17%) |
Mar 23, 2007 | 39.48 | 39.66 | 39.44 | 39.46 | 18,470 | -0.22(-0.55%) |
Mar 22, 2007 | 39.55 | 39.78 | 39.47 | 39.68 | 20,344 | +0.03(+0.08%) |
Mar 21, 2007 | 38.93 | 39.79 | 38.89 | 39.65 | 27,036 | +0.47(+1.20%) |
Mar 20, 2007 | 38.80 | 39.18 | 38.80 | 39.18 | 12,313 | +0.32(+0.83%) |
Mar 19, 2007 | 38.72 | 38.92 | 38.67 | 38.86 | 10,439 | +0.20(+0.52%) |
Mar 16, 2007 | 38.64 | 38.82 | 38.51 | 38.66 | 5,219 | -0.13(-0.35%) |
Mar 15, 2007 | 38.63 | 38.87 | 38.63 | 38.79 | 14,455 | +0.18(+0.46%) |
Mar 14, 2007 | 38.70 | 38.72 | 38.09 | 38.61 | 32,122 | -0.28(-0.72%) |
Mar 13, 2007 | 39.81 | 39.42 | 38.75 | 38.89 | 36,941 | -0.92(-2.30%) |
Mar 12, 2007 | 39.60 | 39.81 | 39.48 | 39.81 | 29,981 | +0.42(+1.06%) |
Mar 09, 2007 | 39.50 | 39.53 | 39.31 | 39.39 | 16,463 | -0.24(-0.60%) |
Mar 08, 2007 | 39.48 | 39.78 | 39.46 | 39.63 | 55,144 | +0.54(+1.38%) |
Mar 07, 2007 | 39.04 | 39.25 | 39.03 | 39.09 | 6,692 | -0.19(-0.48%) |
Mar 06, 2007 | 39.04 | 39.63 | 38.91 | 39.28 | 41,492 | +0.96(+2.50%) |
Mar 05, 2007 | 38.42 | 38.62 | 38.31 | 38.32 | 109,485 | -0.66(-1.69%) |
Mar 02, 2007 | 39.04 | 39.19 | 38.92 | 38.98 | 43,366 | -0.31(-0.78%) |
Mar 01, 2007 | 39.07 | 39.42 | 38.99 | 39.28 | 65,049 | +0.01(+0.02%) |
Feb 28, 2007 | 39.49 | 39.64 | 39.22 | 39.28 | 94,361 | -0.51(-1.28%) |
Feb 27, 2007 | 40.06 | 40.06 | 39.22 | 39.78 | 98,510 | -0.52(-1.28%) |
Feb 26, 2007 | 40.41 | 40.46 | 40.12 | 40.30 | 27,578 | +0.09(+0.22%) |
Feb 23, 2007 | 40.14 | 40.24 | 40.05 | 40.21 | 121,799 | +0.35(+0.88%) |
Feb 22, 2007 | 39.93 | 39.96 | 39.70 | 39.86 | 44,035 | +0.13(+0.32%) |
Feb 21, 2007 | 39.50 | 39.73 | 39.41 | 39.73 | 52,869 | -0.01(-0.04%) |
Feb 20, 2007 | 39.61 | 39.78 | 39.47 | 39.75 | 48,719 | +0.23(+0.59%) |
Feb 16, 2007 | 39.58 | 39.58 | 39.45 | 39.52 | 177,881 | -0.07(-0.17%) |
Feb 15, 2007 | 39.37 | 39.58 | 39.23 | 39.58 | 79,905 | +0.42(+1.07%) |
Feb 14, 2007 | 38.79 | 39.35 | 38.79 | 39.16 | 142,144 | +0.40(+1.04%) |
Feb 13, 2007 | 38.58 | 38.78 | 38.56 | 38.76 | 36,138 | +0.64(+1.69%) |
Feb 12, 2007 | 38.40 | 38.40 | 38.03 | 38.12 | 43,633 | -0.04(-0.12%) |
Feb 09, 2007 | 38.42 | 38.48 | 38.15 | 38.16 | 49,522 | +0.10(+0.27%) |
Feb 08, 2007 | 37.98 | 38.13 | 37.88 | 38.06 | 55,546 | -0.48(-1.24%) |
Feb 07, 2007 | 38.59 | 38.61 | 38.39 | 38.54 | 27,706 | -0.36(-0.92%) |
Feb 06, 2007 | 38.89 | 38.90 | 38.62 | 38.90 | 39,350 | +0.43(+1.13%) |
Feb 05, 2007 | 38.51 | 38.66 | 38.44 | 38.46 | 20,612 | -0.21(-0.54%) |
Feb 02, 2007 | 38.72 | 38.72 | 38.53 | 38.67 | 12,313 | -0.31(-0.80%) |
Feb 01, 2007 | 39.07 | 39.13 | 38.81 | 38.99 | 18,872 | +0.70(+1.83%) |
Jan 31, 2007 | 38.02 | 38.39 | 37.86 | 38.28 | 90,212 | -0.22(-0.56%) |
Jan 30, 2007 | 38.37 | 38.56 | 38.27 | 38.50 | 64,781 | +0.10(+0.27%) |
Jan 29, 2007 | 38.34 | 38.57 | 38.34 | 38.39 | 22,619 | +0.11(+0.29%) |
Jan 26, 2007 | 38.24 | 38.33 | 38.04 | 38.28 | 36,272 | +0.12(+0.31%) |
Jan 25, 2007 | 38.42 | 38.85 | 38.03 | 38.16 | 123,941 | -0.87(-2.24%) |
Jan 24, 2007 | 38.70 | 39.10 | 38.70 | 39.04 | 44,035 | +0.39(+1.01%) |
Jan 23, 2007 | 38.55 | 38.75 | 38.55 | 38.65 | 53,404 | +0.22(+0.56%) |
Jan 22, 2007 | 38.55 | 38.57 | 38.22 | 38.43 | 45,373 | -0.07(-0.19%) |
Jan 19, 2007 | 38.39 | 38.60 | 38.36 | 38.51 | 34,799 | +0.40(+1.06%) |
Jan 18, 2007 | 38.27 | 38.30 | 38.06 | 38.10 | 68,662 | -0.11(-0.29%) |
Jan 17, 2007 | 38.24 | 38.33 | 38.07 | 38.22 | 31,989 | -0.02(-0.06%) |
Jan 16, 2007 | 38.34 | 38.34 | 38.19 | 38.24 | 21,415 | +0.20(+0.53%) |
Jan 12, 2007 | 37.81 | 38.04 | 37.74 | 38.04 | 19,407 | +0.47(+1.25%) |
Jan 11, 2007 | 37.34 | 37.63 | 37.34 | 37.57 | 25,564 | +0.01(+0.02%) |
Jan 10, 2007 | 37.47 | 37.68 | 37.42 | 37.56 | 27,572 | -0.56(-1.47%) |
Jan 09, 2007 | 38.03 | 38.57 | 37.96 | 38.12 | 37,342 | +0.22(+0.57%) |
Jan 08, 2007 | 37.95 | 37.95 | 37.74 | 37.90 | 32,926 | +0.21(+0.55%) |
Jan 05, 2007 | 37.95 | 38.04 | 37.69 | 37.69 | 57,553 | -0.84(-2.19%) |
Jan 04, 2007 | 38.22 | 38.57 | 38.07 | 38.54 | 78,032 | +0.53(+1.40%) |
Jan 03, 2007 | 38.07 | 38.29 | 37.77 | 38.01 | 49,924 | +0.05(+0.14%) |
Dec 29, 2006 | 38.07 | 38.19 | 37.95 | 37.95 | 17,266 | -0.18(-0.47%) |
Dec 28, 2006 | 38.16 | 38.16 | 37.97 | 38.13 | 15,392 | -0.01(-0.02%) |
Dec 27, 2006 | 38.16 | 38.16 | 37.99 | 38.14 | 40,421 | +0.25(+0.65%) |
Dec 26, 2006 | 37.84 | 37.90 | 37.74 | 37.89 | 18,470 | -0.01(-0.04%) |
Dec 22, 2006 | 37.95 | 37.95 | 37.67 | 37.91 | 15,526 | -0.06(-0.16%) |
Dec 21, 2006 | 37.95 | 38.22 | 37.91 | 37.97 | 39,350 | -0.03(-0.08%) |
Dec 20, 2006 | 38.10 | 38.19 | 37.94 | 38.00 | 27,304 | +0.37(+0.97%) |
Dec 19, 2006 | 37.58 | 37.75 | 37.56 | 37.63 | 7,093 | -0.25(-0.67%) |
Dec 18, 2006 | 38.10 | 38.10 | 37.83 | 37.89 | 39,350 | -0.21(-0.55%) |
Dec 15, 2006 | 38.20 | 38.37 | 38.09 | 38.10 | 41,626 | -0.06(-0.16%) |
Dec 14, 2006 | 38.05 | 38.25 | 38.05 | 38.16 | 52,735 | +0.21(+0.55%) |
Dec 13, 2006 | 37.98 | 38.08 | 37.93 | 37.95 | 8,432 | -0.05(-0.14%) |
Dec 12, 2006 | 37.92 | 38.00 | 37.77 | 38.00 | 20,746 | -0.07(-0.20%) |
Dec 11, 2006 | 37.98 | 38.14 | 37.97 | 38.07 | 8,298 | +0.13(+0.35%) |
Dec 08, 2006 | 38.18 | 38.22 | 37.83 | 37.94 | 12,179 | -0.21(-0.54%) |
Dec 07, 2006 | 38.24 | 38.28 | 38.15 | 38.15 | 10,038 | +0.06(+0.17%) |
Dec 06, 2006 | 38.03 | 38.13 | 37.99 | 38.08 | 3,613 | +0.15(+0.39%) |
Dec 05, 2006 | 37.92 | 37.95 | 37.73 | 37.93 | 35,870 | -0.12(-0.31%) |
Dec 04, 2006 | 37.70 | 38.10 | 37.70 | 38.05 | 32,256 | +0.64(+1.70%) |
Dec 01, 2006 | 37.36 | 37.48 | 37.18 | 37.42 | 19,675 | +0.11(+0.30%) |
Nov 30, 2006 | 37.24 | 37.47 | 37.21 | 37.30 | 6,290 | +0.36(+0.97%) |
Nov 29, 2006 | 36.95 | 37.00 | 36.74 | 36.95 | 29,847 | +0.40(+1.08%) |
Nov 28, 2006 | 36.20 | 36.55 | 36.15 | 36.55 | 44,169 | +0.89(+2.49%) |
Nov 27, 2006 | 36.12 | 36.12 | 35.66 | 35.66 | 70,804 | -0.02(-0.04%) |
Nov 24, 2006 | 35.77 | 35.87 | 35.68 | 35.68 | 39,752 | +0.04(+0.10%) |
Nov 22, 2006 | 35.65 | 35.69 | 35.50 | 35.64 | 68,930 | +0.84(+2.40%) |
Nov 21, 2006 | 34.70 | 34.82 | 34.67 | 34.80 | 35,736 | -0.10(-0.28%) |
Nov 20, 2006 | 34.89 | 34.97 | 34.82 | 34.90 | 14,589 | -1.02(-2.85%) |
Nov 17, 2006 | 35.96 | 35.98 | 35.78 | 35.92 | 16,864 | -0.15(-0.41%) |
Nov 16, 2006 | 36.10 | 36.13 | 35.95 | 36.07 | 17,399 | -0.31(-0.86%) |
Nov 15, 2006 | 36.18 | 36.45 | 36.18 | 36.39 | 46,310 | +0.13(+0.37%) |
Nov 14, 2006 | 36.39 | 36.50 | 36.25 | 36.25 | 7,763 | +0.69(+1.93%) |
Nov 13, 2006 | 35.64 | 35.64 | 35.52 | 35.56 | 9,235 | -0.37(-1.04%) |
Nov 10, 2006 | 36.07 | 36.07 | 35.94 | 35.94 | 535 | -0.13(-0.37%) |
Nov 09, 2006 | 36.04 | 36.26 | 36.04 | 36.07 | 4,684 | -0.46(-1.25%) |
Nov 08, 2006 | 36.26 | 36.54 | 36.19 | 36.53 | 5,086 | -0.45(-1.21%) |
Nov 07, 2006 | 37.13 | 37.25 | 36.95 | 36.98 | 5,353 | -0.31(-0.82%) |
Nov 06, 2006 | 36.98 | 37.39 | 36.98 | 37.28 | 44,704 | +0.19(+0.52%) |
Nov 03, 2006 | 37.16 | 37.16 | 37.04 | 37.09 | 4,015 | -0.12(-0.32%) |
Nov 02, 2006 | 37.17 | 37.33 | 37.15 | 37.21 | 15,526 | +0.09(+0.24%) |
Nov 01, 2006 | 37.51 | 37.51 | 37.12 | 37.12 | 17,533 | -0.06(-0.16%) |
Oct 31, 2006 | 37.13 | 37.30 | 37.09 | 37.18 | 2,409 | +0.04(+0.10%) |
Oct 30, 2006 | 37.09 | 37.27 | 37.04 | 37.14 | 4,684 | -0.05(-0.14%) |
Oct 27, 2006 | 37.41 | 37.45 | 37.18 | 37.19 | 80,307 | -0.37(-0.99%) |
Oct 26, 2006 | 37.44 | 37.60 | 37.26 | 37.57 | 34,933 | +0.07(+0.18%) |
Oct 25, 2006 | 37.24 | 37.50 | 37.24 | 37.50 | 2,275 | +0.10(+0.28%) |
Oct 24, 2006 | 37.21 | 37.43 | 37.21 | 37.39 | 20,746 | -0.13(-0.36%) |
Oct 23, 2006 | 37.24 | 37.53 | 37.22 | 37.53 | 62,372 | +0.31(+0.82%) |
Oct 20, 2006 | 37.36 | 37.36 | 37.16 | 37.22 | 18,069 | -0.19(-0.52%) |
Oct 19, 2006 | 37.33 | 37.43 | 37.29 | 37.42 | 11,109 | +0.48(+1.29%) |
Oct 18, 2006 | 36.83 | 37.01 | 36.75 | 36.94 | 26,233 | +0.26(+0.71%) |
Oct 17, 2006 | 36.66 | 36.68 | 36.49 | 36.68 | 32,256 | -0.07(-0.20%) |
Oct 16, 2006 | 36.69 | 36.76 | 36.66 | 36.75 | 8,164 | +0.55(+1.53%) |
Oct 13, 2006 | 36.12 | 36.30 | 36.12 | 36.20 | 7,093 | +0.16(+0.46%) |
Oct 12, 2006 | 35.81 | 36.06 | 35.81 | 36.03 | 30,382 | +0.32(+0.90%) |
Oct 11, 2006 | 35.69 | 35.91 | 35.64 | 35.71 | 19,675 | -0.64(-1.77%) |
Oct 10, 2006 | 36.46 | 36.46 | 36.28 | 36.36 | 28,776 | -0.06(-0.16%) |
Oct 09, 2006 | 36.50 | 36.53 | 36.41 | 36.41 | 42,562 | -0.37(-1.00%) |
Oct 06, 2006 | 36.81 | 36.83 | 36.70 | 36.78 | 2,944 | -0.76(-2.03%) |
Oct 05, 2006 | 37.48 | 37.54 | 37.44 | 37.54 | 2,676 | +0.06(+0.16%) |
Oct 04, 2006 | 36.99 | 37.48 | 36.99 | 37.48 | 29,044 | +0.04(+0.12%) |
Oct 03, 2006 | 37.36 | 37.55 | 37.09 | 37.44 | 10,841 | -0.31(-0.81%) |
Oct 02, 2006 | 37.66 | 37.87 | 37.66 | 37.74 | 3,747 | +0.40(+1.06%) |
Sep 29, 2006 | 37.43 | 37.43 | 37.35 | 37.35 | 1,873 | -0.14(-0.38%) |
Sep 28, 2006 | 37.41 | 37.49 | 37.30 | 37.49 | 1,070 | +0.03(+0.08%) |
Sep 27, 2006 | 37.14 | 37.46 | 37.14 | 37.46 | 1,070 | +0.60(+1.62%) |
Sep 26, 2006 | 36.87 | 36.93 | 36.74 | 36.86 | 4,283 | -0.30(-0.80%) |
Sep 25, 2006 | 36.94 | 37.16 | 36.94 | 37.16 | 4,149 | +0.31(+0.83%) |
Sep 22, 2006 | 37.05 | 37.05 | 36.86 | 36.86 | 936 | -0.29(-0.78%) |
Sep 21, 2006 | 37.19 | 37.27 | 37.06 | 37.15 | 2,275 | +0.06(+0.16%) |
Sep 20, 2006 | 37.21 | 37.21 | 37.06 | 37.09 | 2,007 | +0.41(+1.12%) |
Sep 19, 2006 | 37.08 | 37.08 | 36.68 | 36.68 | 803 | -0.27(-0.73%) |
Sep 18, 2006 | 36.98 | 37.00 | 36.66 | 36.95 | 32,256 | +0.02(+0.06%) |
Sep 15, 2006 | 37.08 | 37.08 | 36.82 | 36.92 | 6,023 | +0.16(+0.43%) |
Sep 14, 2006 | 36.79 | 36.85 | 36.77 | 36.77 | 2,141 | -0.19(-0.53%) |
Sep 13, 2006 | 36.98 | 37.03 | 36.82 | 36.96 | 62,773 | -0.25(-0.66%) |
Sep 12, 2006 | 36.98 | 37.21 | 36.98 | 37.21 | 1,873 | -0.37(-0.98%) |
Sep 11, 2006 | 37.43 | 37.57 | 37.24 | 37.57 | 4,550 | -0.47(-1.24%) |
Sep 08, 2006 | 38.01 | 38.04 | 37.92 | 38.04 | 4,818 | +0.18(+0.47%) |
Sep 07, 2006 | 38.31 | 38.31 | 37.61 | 37.86 | 9,503 | -0.26(-0.69%) |
Sep 06, 2006 | 38.87 | 38.90 | 38.13 | 38.13 | 16,730 | -0.78(-2.00%) |
Sep 05, 2006 | 39.11 | 39.11 | 38.64 | 38.90 | 20,076 | +0.51(+1.32%) |
Sep 01, 2006 | 38.41 | 38.63 | 38.28 | 38.39 | 4,684 | +0.20(+0.53%) |
Aug 31, 2006 | 38.75 | 38.75 | 38.17 | 38.19 | 1,873 | -0.21(-0.54%) |
Aug 30, 2006 | 38.59 | 38.59 | 38.19 | 38.40 | 4,952 | -0.18(-0.46%) |
Aug 29, 2006 | 38.48 | 38.58 | 38.15 | 38.58 | 2,543 | +0.77(+2.04%) |
Aug 28, 2006 | 37.74 | 37.95 | 37.67 | 37.81 | 1,606 | -0.28(-0.73%) |
Aug 25, 2006 | 38.24 | 38.31 | 38.09 | 38.09 | 1,739 | -0.72(-1.87%) |
Aug 24, 2006 | 38.71 | 38.81 | 38.71 | 38.81 | 3,479 | +0.21(+0.54%) |
Aug 23, 2006 | 39.60 | 39.60 | 38.26 | 38.60 | 2,141 | +0.25(+0.66%) |
Aug 22, 2006 | 38.38 | 38.38 | 38.25 | 38.35 | 669 | -0.05(-0.14%) |
Aug 21, 2006 | 38.37 | 38.40 | 38.37 | 38.40 | 7,227 | -0.53(-1.36%) |
Aug 18, 2006 | 38.83 | 38.93 | 38.83 | 38.93 | 5,889 | +0.45(+1.16%) |
Aug 17, 2006 | 38.55 | 38.67 | 38.48 | 38.48 | 3,212 | -0.09(-0.22%) |
Aug 16, 2006 | 38.60 | 38.60 | 38.57 | 38.57 | 2,409 | +0.21(+0.56%) |
Aug 15, 2006 | 38.28 | 38.36 | 38.28 | 38.36 | 936 | +0.74(+1.97%) |
Aug 14, 2006 | 37.62 | 37.62 | 37.62 | 37.62 | 535 | +0.38(+1.02%) |
Aug 11, 2006 | 37.15 | 37.24 | 37.15 | 37.24 | 267 | -0.01(-0.04%) |
Aug 10, 2006 | 37.10 | 37.25 | 37.10 | 37.25 | 535 | +0.13(+0.34%) |
Aug 09, 2006 | 37.25 | 37.40 | 37.12 | 37.12 | 2,543 | +0.21(+0.57%) |
Aug 08, 2006 | 36.93 | 36.93 | 36.85 | 36.92 | 936 | +0.25(+0.67%) |
Aug 07, 2006 | 36.72 | 36.72 | 36.67 | 36.67 | 401 | -0.75(-2.02%) |
Aug 04, 2006 | 37.72 | 37.72 | 37.42 | 37.42 | 1,338 | -0.15(-0.40%) |
Aug 03, 2006 | 37.57 | 37.57 | 37.57 | 37.57 | 5,219 | -0.19(-0.49%) |
Aug 02, 2006 | 37.76 | 37.76 | 37.76 | 37.76 | 133 | +0.78(+2.10%) |
Aug 01, 2006 | 36.80 | 36.98 | 36.80 | 36.98 | 669 | -0.17(-0.46%) |
Jul 31, 2006 | 37.36 | 37.54 | 37.09 | 37.15 | 2,676 | +0.08(+0.22%) |
Jul 28, 2006 | 36.79 | 37.07 | 36.79 | 37.07 | 535 | +1.03(+2.86%) |
Jul 27, 2006 | 36.36 | 36.41 | 36.04 | 36.04 | 3,747 | +0.40(+1.13%) |
Jul 26, 2006 | 35.50 | 35.64 | 35.50 | 35.64 | 535 | -0.30(-0.83%) |
Jul 25, 2006 | 35.94 | 35.94 | 35.94 | 35.94 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 35.94 | 35.94 | 35.94 | 35.94 | 2,141 | +0.46(+1.28%) |
Jul 21, 2006 | 35.71 | 35.71 | 35.48 | 35.48 | 803 | -0.32(-0.90%) |
Jul 20, 2006 | 36.14 | 36.14 | 35.80 | 35.80 | 2,810 | -0.20(-0.56%) |
Jul 19, 2006 | 35.62 | 36.00 | 35.62 | 36.00 | 669 | +1.14(+3.28%) |
Jul 18, 2006 | 34.81 | 34.86 | 34.74 | 34.86 | 1,070 | -0.91(-2.55%) |
Jul 17, 2006 | 35.77 | 35.77 | 35.77 | 35.77 | 267 | -0.32(-0.89%) |
Jul 14, 2006 | 36.39 | 36.39 | 36.06 | 36.09 | 1,070 | -0.72(-1.97%) |
Jul 13, 2006 | 36.82 | 36.82 | 36.82 | 36.82 | 267 | -0.17(-0.46%) |
Jul 12, 2006 | 37.58 | 37.58 | 36.99 | 36.99 | 6,023 | -1.10(-2.88%) |
Jul 11, 2006 | 38.10 | 38.19 | 38.09 | 38.09 | 1,204 | -0.37(-0.97%) |
Jul 10, 2006 | 38.55 | 38.55 | 38.46 | 38.46 | 401 | +0.37(+0.96%) |
Jul 07, 2006 | 38.80 | 38.80 | 38.10 | 38.10 | 803 | -0.31(-0.80%) |
Jul 06, 2006 | 38.49 | 38.49 | 38.40 | 38.40 | 1,739 | +0.37(+0.98%) |
Jul 05, 2006 | 37.98 | 38.03 | 37.95 | 38.03 | 1,070 | -0.64(-1.64%) |