Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 33.36 | 34.15 | 33.14 | 33.19 | 1,074,677 | -0.42(-1.25%) |
Apr 27, 2007 | 33.34 | 33.77 | 33.05 | 33.61 | 1,058,768 | +0.08(+0.24%) |
Apr 26, 2007 | 33.33 | 33.96 | 32.90 | 33.53 | 1,498,404 | +0.08(+0.25%) |
Apr 25, 2007 | 33.12 | 33.68 | 32.83 | 33.45 | 725,119 | +0.71(+2.17%) |
Apr 24, 2007 | 32.81 | 33.15 | 32.64 | 32.74 | 1,169,912 | -0.07(-0.22%) |
Apr 23, 2007 | 32.20 | 32.96 | 31.85 | 32.81 | 1,357,967 | +0.47(+1.47%) |
Apr 20, 2007 | 31.66 | 32.37 | 30.97 | 32.34 | 1,347,434 | +0.75(+2.37%) |
Apr 19, 2007 | 31.90 | 32.18 | 31.34 | 31.59 | 1,636,099 | -0.40(-1.25%) |
Apr 18, 2007 | 31.64 | 32.15 | 31.10 | 31.99 | 1,441,242 | +0.36(+1.12%) |
Apr 17, 2007 | 32.28 | 32.56 | 31.50 | 31.64 | 815,014 | -0.64(-1.98%) |
Apr 16, 2007 | 32.45 | 32.50 | 31.96 | 32.27 | 815,087 | -0.16(-0.51%) |
Apr 13, 2007 | 32.67 | 32.67 | 32.16 | 32.44 | 750,793 | -0.33(-1.00%) |
Apr 12, 2007 | 32.67 | 32.80 | 32.07 | 32.77 | 1,361,478 | +0.48(+1.50%) |
Apr 11, 2007 | 32.36 | 32.58 | 32.12 | 32.28 | 1,552,495 | -0.07(-0.23%) |
Apr 10, 2007 | 31.49 | 32.40 | 31.49 | 32.36 | 1,294,770 | +0.77(+2.42%) |
Apr 09, 2007 | 31.54 | 32.01 | 31.39 | 31.59 | 658,192 | -0.08(-0.26%) |
Apr 05, 2007 | 31.74 | 31.89 | 31.41 | 31.67 | 704,994 | +0.00(+0.00%) |
Apr 04, 2007 | 31.50 | 31.70 | 31.19 | 31.67 | 736,201 | +0.18(+0.58%) |
Apr 03, 2007 | 31.50 | 31.69 | 31.30 | 31.49 | 1,139,630 | -0.29(-0.92%) |
Apr 02, 2007 | 30.76 | 31.90 | 30.66 | 31.78 | 1,635,441 | +1.10(+3.59%) |
Mar 30, 2007 | 30.92 | 31.04 | 30.21 | 30.68 | 1,051,198 | -0.54(-1.72%) |
Mar 29, 2007 | 31.44 | 31.52 | 30.77 | 31.22 | 1,115,053 | -0.22(-0.71%) |
Mar 28, 2007 | 31.43 | 31.53 | 31.06 | 31.44 | 362,943 | +0.08(+0.26%) |
Mar 27, 2007 | 31.60 | 31.66 | 31.17 | 31.36 | 353,617 | -0.25(-0.78%) |
Mar 26, 2007 | 31.79 | 31.89 | 31.14 | 31.60 | 517,973 | -0.14(-0.45%) |
Mar 23, 2007 | 32.00 | 32.31 | 31.23 | 31.75 | 515,779 | -0.25(-0.77%) |
Mar 22, 2007 | 31.50 | 32.11 | 31.39 | 31.99 | 488,130 | +0.71(+2.27%) |
Mar 21, 2007 | 30.91 | 31.49 | 30.77 | 31.28 | 481,108 | +0.44(+1.42%) |
Mar 20, 2007 | 30.84 | 30.89 | 30.22 | 30.84 | 567,346 | -0.11(-0.35%) |
Mar 19, 2007 | 30.76 | 31.04 | 30.43 | 30.95 | 348,132 | +0.62(+2.06%) |
Mar 16, 2007 | 30.60 | 30.82 | 30.02 | 30.33 | 466,736 | -0.15(-0.48%) |
Mar 15, 2007 | 30.54 | 30.74 | 30.28 | 30.47 | 347,802 | +0.08(+0.27%) |
Mar 14, 2007 | 30.07 | 30.46 | 29.77 | 30.39 | 357,567 | +0.46(+1.52%) |
Mar 13, 2007 | 30.50 | 30.98 | 29.90 | 29.94 | 339,683 | -0.57(-1.85%) |
Mar 12, 2007 | 30.19 | 30.73 | 30.15 | 30.50 | 419,996 | -0.05(-0.16%) |
Mar 09, 2007 | 30.66 | 30.84 | 30.24 | 30.55 | 439,197 | +0.05(+0.16%) |
Mar 08, 2007 | 30.72 | 30.88 | 30.35 | 30.50 | 585,669 | -0.10(-0.34%) |
Mar 07, 2007 | 29.74 | 31.18 | 29.47 | 30.61 | 1,169,473 | +0.83(+2.80%) |
Mar 06, 2007 | 30.28 | 30.41 | 29.68 | 29.77 | 995,352 | +0.11(+0.38%) |
Mar 05, 2007 | 30.12 | 30.35 | 29.50 | 29.66 | 643,709 | -0.53(-1.77%) |
Mar 02, 2007 | 31.03 | 31.08 | 30.18 | 30.19 | 389,385 | -0.83(-2.69%) |
Mar 01, 2007 | 30.58 | 31.36 | 30.02 | 31.03 | 585,081 | +0.18(+0.58%) |
Feb 28, 2007 | 31.10 | 31.24 | 30.45 | 30.85 | 662,032 | -0.06(-0.21%) |
Feb 27, 2007 | 31.90 | 31.90 | 30.59 | 30.91 | 716,671 | -0.99(-3.10%) |
Feb 26, 2007 | 32.31 | 32.60 | 31.70 | 31.90 | 845,259 | -0.26(-0.81%) |
Feb 23, 2007 | 32.30 | 32.73 | 31.96 | 32.16 | 904,945 | +0.02(+0.06%) |
Feb 22, 2007 | 31.76 | 32.45 | 31.75 | 32.14 | 763,191 | +0.38(+1.19%) |
Feb 21, 2007 | 30.87 | 31.85 | 30.84 | 31.76 | 848,770 | +0.99(+3.21%) |
Feb 20, 2007 | 30.53 | 30.83 | 30.31 | 30.77 | 712,282 | +0.16(+0.54%) |
Feb 16, 2007 | 29.90 | 30.99 | 29.90 | 30.61 | 626,484 | +0.67(+2.24%) |
Feb 15, 2007 | 29.79 | 29.99 | 29.40 | 29.94 | 391,141 | +0.05(+0.15%) |
Feb 14, 2007 | 30.10 | 30.21 | 29.58 | 29.90 | 399,467 | -0.18(-0.59%) |
Feb 13, 2007 | 29.36 | 30.20 | 29.36 | 30.07 | 490,380 | +0.82(+2.80%) |
Feb 12, 2007 | 29.74 | 29.83 | 28.97 | 29.25 | 403,488 | -0.76(-2.54%) |
Feb 09, 2007 | 30.23 | 30.29 | 29.81 | 30.01 | 282,082 | -0.06(-0.20%) |
Feb 08, 2007 | 29.39 | 30.28 | 29.34 | 30.07 | 517,864 | +0.61(+2.07%) |
Feb 07, 2007 | 29.91 | 30.10 | 29.07 | 29.46 | 583,694 | -0.32(-1.09%) |
Feb 06, 2007 | 30.14 | 30.44 | 29.62 | 29.79 | 901,215 | -0.29(-0.95%) |
Feb 05, 2007 | 29.76 | 30.33 | 29.69 | 30.07 | 482,864 | +0.52(+1.76%) |
Feb 02, 2007 | 29.84 | 30.05 | 29.19 | 29.55 | 552,425 | -0.20(-0.67%) |
Feb 01, 2007 | 29.76 | 30.06 | 29.38 | 29.75 | 917,124 | +0.20(+0.66%) |
Jan 31, 2007 | 28.98 | 29.83 | 28.79 | 29.56 | 888,268 | +0.46(+1.60%) |
Jan 30, 2007 | 28.42 | 29.33 | 28.26 | 29.09 | 740,260 | +0.72(+2.55%) |
Jan 29, 2007 | 28.41 | 28.86 | 28.21 | 28.37 | 559,995 | -0.04(-0.14%) |
Jan 26, 2007 | 28.09 | 28.45 | 27.99 | 28.41 | 395,968 | +0.47(+1.68%) |
Jan 25, 2007 | 28.71 | 28.72 | 27.78 | 27.94 | 515,560 | -0.88(-3.05%) |
Jan 24, 2007 | 28.31 | 28.90 | 27.93 | 28.82 | 472,989 | +0.26(+0.91%) |
Jan 23, 2007 | 27.52 | 28.63 | 27.52 | 28.56 | 559,008 | +1.12(+4.09%) |
Jan 22, 2007 | 27.46 | 27.73 | 27.05 | 27.44 | 599,274 | +0.16(+0.60%) |
Jan 19, 2007 | 26.87 | 27.35 | 26.71 | 27.27 | 584,133 | +0.81(+3.05%) |
Jan 18, 2007 | 26.85 | 27.18 | 26.20 | 26.47 | 497,017 | -0.28(-1.04%) |
Jan 17, 2007 | 26.29 | 26.86 | 26.27 | 26.75 | 634,164 | +0.29(+1.10%) |
Jan 16, 2007 | 26.66 | 26.87 | 26.17 | 26.45 | 630,324 | -0.37(-1.39%) |
Jan 12, 2007 | 25.74 | 26.89 | 25.74 | 26.83 | 507,989 | +1.23(+4.81%) |
Jan 11, 2007 | 25.57 | 26.59 | 25.48 | 25.60 | 558,349 | +0.03(+0.11%) |
Jan 10, 2007 | 25.88 | 25.92 | 25.40 | 25.57 | 656,107 | -0.57(-2.18%) |
Jan 09, 2007 | 25.82 | 26.53 | 25.41 | 26.14 | 796,874 | -0.33(-1.24%) |
Jan 08, 2007 | 28.64 | 28.64 | 25.84 | 26.47 | 602,894 | +0.41(+1.57%) |
Jan 05, 2007 | 25.80 | 26.19 | 25.61 | 26.06 | 602,017 | +0.26(+1.01%) |
Jan 04, 2007 | 25.98 | 26.28 | 25.65 | 25.80 | 802,579 | -0.44(-1.68%) |
Jan 03, 2007 | 27.32 | 27.32 | 25.88 | 26.24 | 862,924 | -1.40(-5.06%) |
Dec 29, 2006 | 27.92 | 27.96 | 27.43 | 27.64 | 430,748 | -0.28(-1.01%) |
Dec 28, 2006 | 27.98 | 28.25 | 27.77 | 27.92 | 282,960 | -0.04(-0.13%) |
Dec 27, 2006 | 27.95 | 28.04 | 27.72 | 27.96 | 649,195 | +0.01(+0.03%) |
Dec 26, 2006 | 27.94 | 28.41 | 27.71 | 27.95 | 526,860 | -0.27(-0.97%) |
Dec 22, 2006 | 28.56 | 28.64 | 28.03 | 28.22 | 375,122 | -0.43(-1.51%) |
Dec 21, 2006 | 29.70 | 29.71 | 28.50 | 28.66 | 949,490 | -0.64(-2.19%) |
Dec 20, 2006 | 29.59 | 30.15 | 29.30 | 29.30 | 460,262 | -0.29(-0.97%) |
Dec 19, 2006 | 28.68 | 29.76 | 28.33 | 29.59 | 659,289 | +0.82(+2.85%) |
Dec 18, 2006 | 29.61 | 29.62 | 28.73 | 28.76 | 533,663 | -0.84(-2.83%) |
Dec 15, 2006 | 30.07 | 30.31 | 29.60 | 29.60 | 432,065 | -0.34(-1.14%) |
Dec 14, 2006 | 29.85 | 30.07 | 29.52 | 29.95 | 363,931 | +0.26(+0.87%) |
Dec 13, 2006 | 29.61 | 29.96 | 29.41 | 29.69 | 341,987 | +0.07(+0.25%) |
Dec 12, 2006 | 29.49 | 30.08 | 29.46 | 29.61 | 689,571 | +0.06(+0.22%) |
Dec 11, 2006 | 29.11 | 29.81 | 29.07 | 29.55 | 668,505 | +0.35(+1.20%) |
Dec 08, 2006 | 29.69 | 29.75 | 28.67 | 29.20 | 992,061 | -0.26(-0.88%) |
Dec 07, 2006 | 28.39 | 29.72 | 28.39 | 29.46 | 932,155 | +1.18(+4.17%) |
Dec 06, 2006 | 28.25 | 28.41 | 28.03 | 28.28 | 676,295 | -0.09(-0.32%) |
Dec 05, 2006 | 28.41 | 28.67 | 28.00 | 28.37 | 314,448 | +0.07(+0.26%) |
Dec 04, 2006 | 28.65 | 28.73 | 28.08 | 28.30 | 718,426 | -0.35(-1.22%) |
Dec 01, 2006 | 27.76 | 28.74 | 27.68 | 28.65 | 704,273 | +0.33(+1.17%) |
Nov 30, 2006 | 28.19 | 28.61 | 28.00 | 28.31 | 496,359 | +0.18(+0.65%) |
Nov 29, 2006 | 27.17 | 28.22 | 27.07 | 28.13 | 550,559 | +1.08(+3.99%) |
Nov 28, 2006 | 26.90 | 27.20 | 26.82 | 27.05 | 612,220 | +0.19(+0.70%) |
Nov 27, 2006 | 27.44 | 27.62 | 26.86 | 26.86 | 560,873 | -0.42(-1.55%) |
Nov 24, 2006 | 27.49 | 27.77 | 27.29 | 27.29 | 259,151 | -0.09(-0.32%) |
Nov 22, 2006 | 27.52 | 27.63 | 27.05 | 27.38 | 633,944 | +0.01(+0.03%) |
Nov 21, 2006 | 27.38 | 27.45 | 27.12 | 27.37 | 810,918 | +0.10(+0.38%) |
Nov 20, 2006 | 26.85 | 27.38 | 26.68 | 27.26 | 929,193 | +0.42(+1.56%) |
Nov 17, 2006 | 26.03 | 27.11 | 25.97 | 26.84 | 876,858 | +0.82(+3.15%) |
Nov 16, 2006 | 26.29 | 26.76 | 25.95 | 26.02 | 1,178,031 | -0.16(-0.61%) |
Nov 15, 2006 | 25.52 | 26.30 | 25.33 | 26.18 | 471,124 | +0.66(+2.57%) |
Nov 14, 2006 | 25.39 | 25.61 | 24.99 | 25.52 | 326,737 | +0.19(+0.76%) |
Nov 13, 2006 | 24.75 | 25.83 | 24.75 | 25.33 | 768,238 | +0.69(+2.81%) |
Nov 10, 2006 | 24.85 | 24.85 | 24.40 | 24.64 | 274,073 | -0.37(-1.49%) |
Nov 09, 2006 | 25.11 | 25.34 | 24.87 | 25.01 | 464,102 | +0.10(+0.38%) |
Nov 08, 2006 | 24.38 | 25.11 | 24.34 | 24.92 | 352,191 | +0.46(+1.88%) |
Nov 07, 2006 | 24.88 | 24.88 | 24.30 | 24.46 | 240,170 | -0.41(-1.65%) |
Nov 06, 2006 | 24.64 | 24.90 | 24.25 | 24.87 | 405,733 | +0.23(+0.92%) |
Nov 03, 2006 | 23.88 | 24.91 | 23.74 | 24.64 | 595,982 | +1.03(+4.36%) |
Nov 02, 2006 | 23.31 | 23.92 | 23.10 | 23.61 | 379,291 | +0.19(+0.82%) |
Nov 01, 2006 | 24.11 | 24.16 | 23.35 | 23.42 | 479,682 | -0.69(-2.87%) |
Oct 31, 2006 | 23.74 | 24.15 | 23.36 | 24.11 | 354,056 | +0.37(+1.55%) |
Oct 30, 2006 | 24.10 | 24.11 | 23.65 | 23.74 | 511,171 | -0.36(-1.48%) |
Oct 27, 2006 | 23.82 | 24.75 | 23.82 | 24.10 | 569,431 | +0.22(+0.92%) |
Oct 26, 2006 | 24.31 | 24.39 | 23.54 | 23.88 | 669,054 | -0.25(-1.04%) |
Oct 25, 2006 | 23.83 | 24.56 | 23.83 | 24.13 | 490,544 | -0.10(-0.40%) |
Oct 24, 2006 | 23.17 | 24.27 | 23.17 | 24.23 | 538,052 | +0.94(+4.05%) |
Oct 23, 2006 | 23.15 | 23.44 | 22.99 | 23.28 | 215,374 | +0.03(+0.14%) |
Oct 20, 2006 | 23.41 | 23.44 | 22.99 | 23.25 | 308,963 | -0.16(-0.68%) |
Oct 19, 2006 | 22.87 | 23.41 | 22.82 | 23.41 | 392,347 | +0.67(+2.95%) |
Oct 18, 2006 | 23.13 | 23.39 | 22.71 | 22.74 | 723,254 | -0.27(-1.19%) |
Oct 17, 2006 | 23.32 | 23.32 | 22.67 | 23.01 | 390,482 | -0.37(-1.60%) |
Oct 16, 2006 | 22.67 | 23.39 | 22.67 | 23.39 | 391,360 | +0.74(+3.28%) |
Oct 13, 2006 | 22.39 | 22.76 | 22.35 | 22.64 | 478,585 | +0.41(+1.82%) |
Oct 12, 2006 | 21.76 | 22.24 | 21.69 | 22.24 | 498,334 | +0.55(+2.52%) |
Oct 11, 2006 | 21.62 | 21.95 | 21.53 | 21.69 | 755,072 | +0.07(+0.32%) |
Oct 10, 2006 | 21.03 | 21.78 | 21.03 | 21.62 | 737,737 | +0.49(+2.33%) |
Oct 09, 2006 | 21.24 | 21.60 | 21.03 | 21.13 | 494,823 | +0.11(+0.52%) |
Oct 06, 2006 | 20.75 | 21.14 | 20.47 | 21.02 | 364,589 | +0.20(+0.94%) |
Oct 05, 2006 | 20.67 | 21.03 | 20.54 | 20.83 | 565,810 | +0.60(+2.97%) |
Oct 04, 2006 | 20.17 | 20.23 | 19.40 | 20.22 | 1,039,129 | -0.07(-0.34%) |
Oct 03, 2006 | 21.08 | 21.08 | 20.23 | 20.29 | 539,917 | -0.98(-4.59%) |
Oct 02, 2006 | 21.91 | 21.91 | 21.20 | 21.27 | 457,739 | -0.57(-2.63%) |
Sep 29, 2006 | 21.67 | 21.98 | 21.35 | 21.84 | 621,656 | +0.17(+0.78%) |
Sep 28, 2006 | 21.65 | 21.96 | 21.49 | 21.67 | 660,496 | +0.26(+1.19%) |
Sep 27, 2006 | 21.24 | 21.67 | 20.99 | 21.42 | 797,971 | +0.41(+1.95%) |
Sep 26, 2006 | 20.49 | 21.04 | 20.38 | 21.01 | 592,581 | +0.52(+2.54%) |
Sep 25, 2006 | 20.19 | 20.68 | 19.87 | 20.49 | 491,861 | -0.02(-0.09%) |
Sep 22, 2006 | 20.92 | 21.00 | 20.21 | 20.51 | 926,669 | -0.36(-1.75%) |
Sep 21, 2006 | 20.95 | 21.09 | 20.60 | 20.87 | 678,928 | +0.36(+1.73%) |
Sep 20, 2006 | 21.08 | 21.27 | 20.48 | 20.52 | 494,494 | -0.73(-3.43%) |
Sep 19, 2006 | 21.66 | 21.86 | 20.93 | 21.25 | 1,009,615 | -0.23(-1.06%) |
Sep 18, 2006 | 21.07 | 21.57 | 20.83 | 21.47 | 983,503 | +0.94(+4.57%) |
Sep 15, 2006 | 20.39 | 20.63 | 20.19 | 20.53 | 699,555 | +0.18(+0.87%) |
Sep 14, 2006 | 20.99 | 21.11 | 20.27 | 20.36 | 885,745 | -0.57(-2.72%) |
Sep 13, 2006 | 20.83 | 21.12 | 20.52 | 20.93 | 1,064,913 | +0.24(+1.15%) |
Sep 12, 2006 | 21.04 | 21.24 | 20.48 | 20.69 | 719,304 | -0.35(-1.67%) |
Sep 11, 2006 | 21.71 | 21.71 | 20.97 | 21.04 | 724,680 | -0.78(-3.57%) |
Sep 08, 2006 | 22.82 | 22.84 | 21.82 | 21.82 | 670,261 | -0.98(-4.30%) |
Sep 07, 2006 | 22.50 | 22.93 | 22.35 | 22.80 | 627,142 | +0.13(+0.58%) |
Sep 06, 2006 | 23.15 | 23.15 | 22.62 | 22.67 | 635,041 | -0.79(-3.38%) |
Sep 05, 2006 | 23.67 | 23.83 | 23.38 | 23.46 | 572,283 | -0.32(-1.34%) |
Sep 01, 2006 | 23.27 | 23.80 | 23.19 | 23.78 | 455,435 | +0.51(+2.19%) |
Aug 31, 2006 | 23.38 | 23.54 | 23.10 | 23.27 | 774,821 | -0.11(-0.47%) |
Aug 30, 2006 | 24.24 | 24.34 | 23.10 | 23.38 | 1,116,809 | -1.00(-4.11%) |
Aug 29, 2006 | 24.24 | 24.57 | 24.10 | 24.38 | 569,431 | -0.29(-1.18%) |
Aug 28, 2006 | 25.01 | 25.03 | 24.48 | 24.67 | 390,153 | -0.33(-1.33%) |
Aug 25, 2006 | 24.82 | 25.47 | 24.82 | 25.01 | 517,205 | +0.40(+1.61%) |
Aug 24, 2006 | 24.00 | 24.67 | 23.94 | 24.61 | 481,547 | +0.53(+2.21%) |
Aug 23, 2006 | 24.70 | 24.72 | 23.93 | 24.08 | 264,417 | -0.57(-2.31%) |
Aug 22, 2006 | 24.70 | 24.82 | 24.42 | 24.65 | 246,643 | +0.06(+0.24%) |
Aug 21, 2006 | 24.61 | 24.98 | 24.40 | 24.59 | 378,852 | +0.16(+0.65%) |
Aug 18, 2006 | 24.03 | 24.52 | 23.81 | 24.43 | 398,272 | +0.56(+2.33%) |
Aug 17, 2006 | 24.39 | 24.40 | 23.67 | 23.87 | 605,966 | -0.62(-2.53%) |
Aug 16, 2006 | 24.75 | 25.17 | 24.33 | 24.49 | 459,933 | -0.36(-1.47%) |
Aug 15, 2006 | 24.49 | 24.95 | 24.43 | 24.85 | 457,300 | +0.69(+2.85%) |
Aug 14, 2006 | 24.73 | 24.73 | 24.04 | 24.17 | 454,667 | -0.57(-2.28%) |
Aug 11, 2006 | 24.88 | 25.04 | 24.49 | 24.73 | 240,828 | -0.10(-0.42%) |
Aug 10, 2006 | 25.01 | 25.02 | 24.34 | 24.84 | 592,362 | -0.18(-0.71%) |
Aug 09, 2006 | 25.29 | 25.63 | 24.92 | 25.01 | 787,658 | -0.03(-0.13%) |
Aug 08, 2006 | 25.13 | 25.47 | 24.85 | 25.05 | 813,332 | -0.09(-0.34%) |
Aug 07, 2006 | 25.04 | 25.29 | 24.68 | 25.13 | 730,386 | +0.35(+1.40%) |
Aug 04, 2006 | 25.02 | 25.31 | 24.58 | 24.79 | 561,531 | -0.04(-0.15%) |
Aug 03, 2006 | 24.38 | 25.02 | 24.35 | 24.82 | 639,320 | -0.15(-0.62%) |
Aug 02, 2006 | 24.79 | 25.41 | 24.74 | 24.98 | 1,148,188 | +0.51(+2.07%) |
Aug 01, 2006 | 24.04 | 24.70 | 23.83 | 24.47 | 783,489 | +0.43(+1.80%) |
Jul 31, 2006 | 23.62 | 24.24 | 23.54 | 24.04 | 644,916 | +0.59(+2.53%) |
Jul 28, 2006 | 23.01 | 23.53 | 22.70 | 23.45 | 611,343 | +0.44(+1.92%) |
Jul 27, 2006 | 23.86 | 23.88 | 22.71 | 23.00 | 842,736 | -0.79(-3.31%) |
Jul 26, 2006 | 22.69 | 24.02 | 22.69 | 23.79 | 899,240 | +1.11(+4.88%) |
Jul 25, 2006 | 21.74 | 22.87 | 21.61 | 22.69 | 1,053,941 | +1.32(+6.16%) |
Jul 24, 2006 | 20.12 | 21.52 | 20.19 | 21.37 | 827,485 | +1.25(+6.21%) |
Jul 21, 2006 | 20.56 | 20.56 | 19.98 | 20.12 | 559,776 | -0.44(-2.13%) |
Jul 20, 2006 | 21.10 | 21.22 | 20.51 | 20.56 | 611,233 | -0.54(-2.55%) |
Jul 19, 2006 | 20.63 | 21.14 | 20.55 | 21.10 | 404,307 | +0.48(+2.32%) |
Jul 18, 2006 | 20.78 | 20.99 | 20.26 | 20.62 | 507,331 | +0.00(+0.00%) |
Jul 17, 2006 | 21.19 | 21.30 | 20.53 | 20.62 | 462,457 | -0.80(-3.72%) |
Jul 14, 2006 | 21.34 | 21.49 | 20.75 | 21.41 | 595,982 | +0.19(+0.88%) |
Jul 13, 2006 | 21.72 | 21.82 | 21.15 | 21.23 | 655,449 | -0.42(-1.94%) |
Jul 12, 2006 | 21.97 | 22.21 | 21.50 | 21.65 | 527,190 | -0.32(-1.45%) |
Jul 11, 2006 | 21.71 | 22.05 | 21.65 | 21.97 | 460,811 | +0.39(+1.82%) |
Jul 10, 2006 | 21.47 | 21.87 | 21.29 | 21.57 | 318,288 | +0.10(+0.47%) |
Jul 07, 2006 | 22.10 | 22.34 | 21.39 | 21.47 | 354,934 | -0.40(-1.83%) |
Jul 06, 2006 | 22.17 | 22.39 | 21.82 | 21.87 | 567,456 | -0.30(-1.34%) |
Jul 05, 2006 | 22.24 | 22.37 | 21.56 | 22.17 | 639,759 | -0.22(-1.00%) |
Jul 03, 2006 | 22.22 | 22.47 | 21.77 | 22.39 | 733,787 | +0.06(+0.29%) |
Jun 30, 2006 | 21.32 | 22.33 | 20.90 | 22.33 | 2,908,048 | +1.10(+5.20%) |
Jun 29, 2006 | 20.60 | 21.25 | 20.53 | 21.23 | 695,934 | +0.78(+3.83%) |
Jun 28, 2006 | 20.26 | 20.57 | 20.12 | 20.44 | 702,737 | +0.26(+1.26%) |
Jun 27, 2006 | 20.47 | 20.91 | 20.14 | 20.19 | 666,750 | -0.19(-0.94%) |
Jun 26, 2006 | 20.06 | 20.42 | 19.66 | 20.38 | 690,010 | +0.33(+1.64%) |
Jun 23, 2006 | 19.60 | 20.27 | 19.60 | 20.05 | 835,056 | +1.11(+5.87%) |
Jun 22, 2006 | 18.92 | 19.07 | 18.63 | 18.94 | 908,017 | -0.02(-0.12%) |
Jun 21, 2006 | 18.46 | 19.38 | 18.46 | 18.96 | 767,141 | +0.62(+3.38%) |
Jun 20, 2006 | 18.53 | 18.94 | 18.25 | 18.34 | 736,639 | -0.00(-0.03%) |
Jun 19, 2006 | 19.17 | 19.17 | 18.23 | 18.35 | 839,005 | -0.93(-4.85%) |
Jun 16, 2006 | 18.93 | 19.42 | 18.75 | 19.28 | 1,436,743 | +0.36(+1.88%) |
Jun 15, 2006 | 18.34 | 19.04 | 18.34 | 18.93 | 915,149 | +0.82(+4.56%) |
Jun 14, 2006 | 17.66 | 18.29 | 17.64 | 18.10 | 882,234 | +0.59(+3.38%) |
Jun 13, 2006 | 17.82 | 18.09 | 17.44 | 17.51 | 1,078,847 | -0.31(-1.74%) |
Jun 12, 2006 | 18.32 | 18.39 | 17.82 | 17.82 | 968,142 | -0.43(-2.35%) |
Jun 09, 2006 | 19.16 | 19.16 | 18.02 | 18.25 | 985,039 | -0.77(-4.07%) |
Jun 08, 2006 | 18.64 | 19.04 | 18.09 | 19.02 | 1,099,912 | +0.11(+0.58%) |
Jun 07, 2006 | 19.54 | 19.55 | 18.89 | 18.91 | 984,380 | -0.74(-3.78%) |
Jun 06, 2006 | 19.60 | 20.02 | 19.37 | 19.66 | 848,112 | -0.15(-0.78%) |
Jun 05, 2006 | 21.08 | 21.22 | 19.80 | 19.81 | 787,877 | -0.79(-3.85%) |
Jun 02, 2006 | 20.46 | 20.67 | 19.97 | 20.60 | 602,565 | +0.42(+2.08%) |
Jun 01, 2006 | 19.60 | 20.20 | 19.43 | 20.18 | 663,897 | +0.19(+0.96%) |
May 31, 2006 | 19.60 | 20.01 | 19.31 | 19.99 | 668,615 | +0.46(+2.38%) |
May 30, 2006 | 20.41 | 20.46 | 19.51 | 19.53 | 726,436 | -0.64(-3.16%) |
May 26, 2006 | 19.94 | 20.26 | 19.84 | 20.17 | 459,933 | +0.32(+1.63%) |
May 25, 2006 | 19.60 | 19.98 | 19.41 | 19.84 | 752,329 | +0.65(+3.40%) |
May 24, 2006 | 19.68 | 19.96 | 18.78 | 19.19 | 1,114,614 | -0.49(-2.48%) |
May 23, 2006 | 20.51 | 20.60 | 19.60 | 19.68 | 1,207,106 | -0.45(-2.22%) |
May 22, 2006 | 20.32 | 20.40 | 19.54 | 20.12 | 1,501,915 | -0.82(-3.90%) |
May 19, 2006 | 20.69 | 21.10 | 20.13 | 20.94 | 729,947 | +0.25(+1.19%) |
May 18, 2006 | 21.53 | 21.54 | 20.64 | 20.69 | 611,123 | -0.62(-2.89%) |
May 17, 2006 | 21.98 | 22.28 | 20.99 | 21.31 | 704,492 | -0.67(-3.07%) |
May 16, 2006 | 22.30 | 22.43 | 21.76 | 21.98 | 552,205 | +0.03(+0.15%) |
May 15, 2006 | 22.28 | 22.56 | 21.51 | 21.95 | 739,382 | -0.82(-3.62%) |
May 12, 2006 | 23.86 | 23.86 | 22.62 | 22.78 | 835,385 | -1.20(-5.00%) |
May 11, 2006 | 25.34 | 25.37 | 23.94 | 23.98 | 616,938 | -0.83(-3.36%) |
May 10, 2006 | 24.61 | 25.00 | 24.33 | 24.81 | 448,413 | +0.20(+0.80%) |
May 09, 2006 | 24.23 | 24.94 | 24.15 | 24.61 | 713,379 | +0.38(+1.58%) |
May 08, 2006 | 24.03 | 24.23 | 23.57 | 24.23 | 483,413 | +0.20(+0.85%) |
May 05, 2006 | 23.70 | 24.71 | 23.67 | 24.03 | 793,912 | +0.70(+3.01%) |
May 04, 2006 | 23.29 | 23.62 | 22.70 | 23.32 | 545,732 | -0.01(-0.06%) |
May 03, 2006 | 23.33 | 23.54 | 22.85 | 23.34 | 516,218 | -0.10(-0.41%) |
May 02, 2006 | 22.96 | 23.60 | 22.96 | 23.43 | 369,746 | +0.67(+2.92%) |