Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 55.42 | 55.48 | 52.83 | 52.83 | 615,235 | -2.36(-4.28%) |
Apr 27, 2007 | 53.63 | 55.61 | 53.51 | 55.19 | 804,609 | +1.36(+2.53%) |
Apr 26, 2007 | 54.17 | 54.55 | 53.23 | 53.83 | 423,661 | -0.33(-0.61%) |
Apr 25, 2007 | 53.82 | 54.75 | 53.35 | 54.16 | 793,797 | +0.34(+0.63%) |
Apr 24, 2007 | 53.39 | 53.86 | 52.84 | 53.82 | 545,735 | +0.38(+0.71%) |
Apr 23, 2007 | 53.25 | 53.88 | 53.11 | 53.44 | 467,773 | +0.26(+0.48%) |
Apr 20, 2007 | 53.50 | 53.78 | 52.65 | 53.18 | 557,160 | -0.18(-0.34%) |
Apr 19, 2007 | 52.80 | 53.88 | 52.06 | 53.36 | 352,046 | +0.22(+0.41%) |
Apr 18, 2007 | 53.49 | 53.63 | 52.54 | 53.15 | 483,640 | -0.45(-0.85%) |
Apr 17, 2007 | 54.31 | 54.34 | 53.34 | 53.60 | 361,249 | -0.71(-1.31%) |
Apr 16, 2007 | 53.84 | 54.34 | 53.55 | 54.31 | 358,641 | +0.91(+1.70%) |
Apr 13, 2007 | 53.43 | 53.60 | 53.03 | 53.40 | 1,311,394 | -0.05(-0.09%) |
Apr 12, 2007 | 52.86 | 53.45 | 52.48 | 53.45 | 543,725 | +0.87(+1.65%) |
Apr 11, 2007 | 53.09 | 53.09 | 52.41 | 52.58 | 745,983 | -0.51(-0.96%) |
Apr 10, 2007 | 53.17 | 53.47 | 52.75 | 53.09 | 579,374 | -0.06(-0.11%) |
Apr 09, 2007 | 52.94 | 53.63 | 52.94 | 53.15 | 1,023,875 | +0.43(+0.81%) |
Apr 05, 2007 | 52.54 | 52.89 | 52.37 | 52.72 | 449,684 | +0.26(+0.50%) |
Apr 04, 2007 | 52.08 | 52.77 | 52.05 | 52.46 | 558,746 | +0.27(+0.53%) |
Apr 03, 2007 | 52.10 | 52.72 | 51.78 | 52.18 | 412,554 | +0.09(+0.18%) |
Apr 02, 2007 | 50.81 | 52.09 | 50.81 | 52.09 | 386,002 | +1.43(+2.82%) |
Mar 30, 2007 | 50.95 | 51.67 | 50.33 | 50.66 | 386,849 | -0.19(-0.37%) |
Mar 29, 2007 | 50.77 | 50.96 | 50.00 | 50.85 | 455,079 | +0.08(+0.15%) |
Mar 28, 2007 | 50.94 | 51.33 | 50.26 | 50.77 | 757,619 | -0.16(-0.32%) |
Mar 27, 2007 | 51.57 | 51.70 | 50.90 | 50.93 | 219,605 | -0.61(-1.17%) |
Mar 26, 2007 | 52.03 | 52.20 | 50.76 | 51.54 | 204,690 | -0.65(-1.25%) |
Mar 23, 2007 | 51.10 | 52.27 | 50.83 | 52.19 | 407,688 | +0.70(+1.36%) |
Mar 22, 2007 | 51.95 | 52.06 | 51.14 | 51.49 | 621,053 | -0.09(-0.16%) |
Mar 21, 2007 | 50.76 | 51.61 | 50.41 | 51.58 | 398,802 | +0.71(+1.39%) |
Mar 20, 2007 | 51.35 | 51.56 | 50.39 | 50.87 | 663,366 | -0.35(-0.68%) |
Mar 19, 2007 | 50.09 | 51.27 | 49.96 | 51.22 | 789,777 | +1.60(+3.22%) |
Mar 16, 2007 | 49.69 | 49.91 | 49.27 | 49.62 | 764,495 | -0.06(-0.11%) |
Mar 15, 2007 | 49.49 | 49.97 | 49.35 | 49.68 | 463,647 | +0.33(+0.67%) |
Mar 14, 2007 | 48.49 | 49.47 | 48.13 | 49.35 | 663,789 | +0.85(+1.75%) |
Mar 13, 2007 | 49.44 | 49.61 | 48.29 | 48.50 | 628,669 | -0.95(-1.91%) |
Mar 12, 2007 | 49.42 | 50.03 | 49.13 | 49.44 | 624,755 | -0.48(-0.97%) |
Mar 09, 2007 | 49.98 | 51.52 | 49.62 | 49.92 | 1,262,840 | +0.14(+0.28%) |
Mar 08, 2007 | 46.51 | 50.10 | 46.50 | 49.78 | 2,147,081 | +4.39(+9.66%) |
Mar 07, 2007 | 46.35 | 46.36 | 45.10 | 45.39 | 547,745 | -1.05(-2.26%) |
Mar 06, 2007 | 44.81 | 47.46 | 44.81 | 46.44 | 1,103,424 | +2.22(+5.02%) |
Mar 05, 2007 | 44.02 | 45.19 | 43.80 | 44.22 | 609,522 | -0.44(-0.99%) |
Mar 02, 2007 | 45.23 | 46.32 | 44.66 | 44.67 | 837,168 | -0.48(-1.07%) |
Mar 01, 2007 | 42.94 | 45.19 | 42.35 | 45.15 | 801,519 | +1.39(+3.18%) |
Feb 28, 2007 | 43.01 | 44.27 | 42.28 | 43.76 | 506,066 | +0.23(+0.52%) |
Feb 27, 2007 | 45.72 | 45.72 | 43.25 | 43.53 | 790,412 | -2.42(-5.27%) |
Feb 26, 2007 | 46.29 | 46.64 | 45.72 | 45.95 | 456,497 | -0.30(-0.65%) |
Feb 23, 2007 | 45.28 | 46.52 | 45.19 | 46.26 | 518,231 | +0.78(+1.73%) |
Feb 22, 2007 | 45.30 | 45.49 | 44.94 | 45.47 | 493,055 | +0.19(+0.42%) |
Feb 21, 2007 | 45.36 | 45.38 | 44.82 | 45.28 | 494,853 | -0.22(-0.48%) |
Feb 20, 2007 | 44.60 | 45.59 | 44.06 | 45.50 | 488,718 | +0.48(+1.07%) |
Feb 16, 2007 | 44.43 | 45.10 | 44.02 | 45.02 | 305,396 | +0.60(+1.34%) |
Feb 15, 2007 | 44.19 | 44.86 | 44.11 | 44.42 | 764,812 | +0.30(+0.69%) |
Feb 14, 2007 | 43.73 | 44.38 | 43.33 | 44.12 | 473,835 | +0.34(+0.78%) |
Feb 13, 2007 | 43.25 | 43.78 | 43.12 | 43.78 | 384,643 | +0.77(+1.78%) |
Feb 12, 2007 | 43.24 | 43.65 | 42.34 | 43.01 | 574,472 | -0.25(-0.57%) |
Feb 09, 2007 | 43.34 | 43.83 | 43.19 | 43.26 | 727,682 | -0.03(-0.07%) |
Feb 08, 2007 | 43.39 | 44.45 | 42.80 | 43.29 | 789,671 | -0.10(-0.24%) |
Feb 07, 2007 | 43.01 | 43.66 | 42.90 | 43.39 | 591,539 | +0.50(+1.17%) |
Feb 06, 2007 | 42.30 | 43.06 | 42.26 | 42.89 | 475,495 | +0.68(+1.61%) |
Feb 05, 2007 | 42.01 | 42.43 | 41.88 | 42.21 | 391,926 | +0.23(+0.54%) |
Feb 02, 2007 | 42.26 | 42.32 | 41.67 | 41.98 | 365,375 | -0.04(-0.09%) |
Feb 01, 2007 | 41.03 | 42.24 | 40.94 | 42.02 | 611,321 | +1.13(+2.77%) |
Jan 31, 2007 | 41.41 | 41.41 | 40.20 | 40.89 | 620,947 | -0.51(-1.23%) |
Jan 30, 2007 | 41.34 | 42.77 | 41.08 | 41.40 | 803,211 | +0.06(+0.14%) |
Jan 29, 2007 | 41.28 | 41.77 | 40.65 | 41.34 | 630,679 | +0.31(+0.76%) |
Jan 26, 2007 | 40.64 | 41.13 | 40.12 | 41.03 | 383,569 | +0.41(+1.00%) |
Jan 25, 2007 | 41.20 | 41.20 | 40.22 | 40.62 | 675,002 | -0.58(-1.40%) |
Jan 24, 2007 | 40.03 | 41.33 | 39.90 | 41.20 | 737,732 | +1.20(+3.00%) |
Jan 23, 2007 | 38.82 | 40.12 | 38.79 | 40.00 | 512,202 | +1.04(+2.67%) |
Jan 22, 2007 | 39.70 | 39.80 | 38.45 | 38.96 | 516,327 | -0.32(-0.82%) |
Jan 19, 2007 | 38.47 | 39.35 | 38.17 | 39.28 | 436,673 | +1.08(+2.82%) |
Jan 18, 2007 | 39.14 | 39.14 | 37.91 | 38.20 | 403,880 | -1.01(-2.58%) |
Jan 17, 2007 | 37.89 | 39.39 | 37.82 | 39.21 | 1,216,083 | +1.44(+3.80%) |
Jan 16, 2007 | 37.67 | 37.87 | 37.31 | 37.78 | 463,753 | +0.14(+0.38%) |
Jan 12, 2007 | 37.33 | 37.72 | 36.96 | 37.63 | 419,218 | +0.44(+1.19%) |
Jan 11, 2007 | 36.29 | 37.34 | 36.29 | 37.19 | 457,406 | +0.90(+2.47%) |
Jan 10, 2007 | 35.83 | 36.47 | 35.82 | 36.29 | 309,204 | +0.00(+0.00%) |
Jan 09, 2007 | 36.12 | 36.33 | 35.19 | 36.29 | 503,422 | +0.11(+0.31%) |
Jan 08, 2007 | 35.73 | 36.46 | 35.68 | 36.18 | 565,199 | +0.10(+0.29%) |
Jan 05, 2007 | 35.33 | 36.42 | 35.33 | 36.07 | 734,558 | -0.09(-0.24%) |
Jan 04, 2007 | 35.75 | 36.35 | 35.13 | 36.16 | 827,965 | +0.40(+1.11%) |
Jan 03, 2007 | 36.74 | 37.48 | 35.25 | 35.76 | 979,658 | -1.19(-3.22%) |
Dec 29, 2006 | 37.53 | 37.90 | 36.90 | 36.95 | 189,563 | -0.66(-1.76%) |
Dec 28, 2006 | 37.88 | 38.03 | 37.42 | 37.61 | 280,642 | -0.32(-0.85%) |
Dec 27, 2006 | 37.78 | 38.04 | 37.60 | 37.94 | 246,369 | +0.11(+0.30%) |
Dec 26, 2006 | 37.48 | 37.97 | 37.36 | 37.82 | 217,701 | +0.25(+0.65%) |
Dec 22, 2006 | 37.52 | 37.80 | 36.89 | 37.58 | 343,478 | +0.07(+0.18%) |
Dec 21, 2006 | 37.39 | 37.75 | 37.20 | 37.51 | 327,716 | +0.27(+0.74%) |
Dec 20, 2006 | 36.40 | 37.43 | 36.40 | 37.24 | 407,371 | +0.88(+2.42%) |
Dec 19, 2006 | 35.92 | 36.45 | 35.83 | 36.36 | 232,405 | +0.41(+1.13%) |
Dec 18, 2006 | 36.14 | 36.72 | 35.82 | 35.95 | 343,583 | -0.18(-0.50%) |
Dec 15, 2006 | 36.51 | 37.17 | 36.05 | 36.13 | 518,337 | -0.32(-0.88%) |
Dec 14, 2006 | 36.40 | 37.33 | 36.40 | 36.45 | 302,011 | +0.23(+0.63%) |
Dec 13, 2006 | 36.35 | 36.80 | 36.11 | 36.23 | 370,029 | +0.03(+0.08%) |
Dec 12, 2006 | 36.82 | 36.82 | 35.97 | 36.20 | 249,013 | -0.62(-1.69%) |
Dec 11, 2006 | 37.29 | 37.53 | 36.81 | 36.82 | 190,832 | -0.43(-1.14%) |
Dec 08, 2006 | 36.85 | 37.47 | 36.25 | 37.25 | 192,842 | +0.00(+0.00%) |
Dec 07, 2006 | 37.61 | 37.81 | 37.15 | 37.25 | 204,690 | -0.35(-0.93%) |
Dec 06, 2006 | 37.48 | 37.82 | 37.36 | 37.60 | 186,918 | +0.12(+0.33%) |
Dec 05, 2006 | 37.86 | 37.89 | 37.34 | 37.47 | 394,994 | -0.27(-0.73%) |
Dec 04, 2006 | 37.06 | 37.87 | 37.06 | 37.75 | 301,799 | +0.69(+1.86%) |
Dec 01, 2006 | 37.13 | 37.61 | 36.49 | 37.06 | 390,974 | -0.58(-1.53%) |
Nov 30, 2006 | 37.34 | 37.80 | 37.10 | 37.63 | 279,585 | +0.20(+0.53%) |
Nov 29, 2006 | 37.70 | 37.98 | 37.28 | 37.44 | 539,917 | -0.04(-0.10%) |
Nov 28, 2006 | 37.10 | 37.48 | 36.72 | 37.47 | 366,750 | +0.30(+0.81%) |
Nov 27, 2006 | 37.52 | 37.62 | 37.07 | 37.17 | 519,395 | -0.34(-0.91%) |
Nov 24, 2006 | 37.29 | 37.76 | 37.20 | 37.51 | 89,386 | +0.16(+0.43%) |
Nov 22, 2006 | 37.00 | 37.46 | 36.88 | 37.35 | 192,948 | +0.50(+1.36%) |
Nov 21, 2006 | 36.96 | 37.16 | 36.57 | 36.85 | 215,903 | +0.10(+0.28%) |
Nov 20, 2006 | 36.87 | 36.97 | 36.46 | 36.74 | 658,817 | +0.04(+0.10%) |
Nov 17, 2006 | 37.30 | 37.30 | 36.50 | 36.71 | 293,654 | -0.56(-1.50%) |
Nov 16, 2006 | 37.41 | 37.78 | 37.03 | 37.26 | 255,043 | -0.11(-0.30%) |
Nov 15, 2006 | 36.90 | 37.65 | 36.90 | 37.38 | 248,590 | +0.48(+1.31%) |
Nov 14, 2006 | 36.76 | 37.04 | 36.17 | 36.90 | 338,294 | +0.05(+0.13%) |
Nov 13, 2006 | 35.78 | 37.05 | 35.66 | 36.85 | 501,200 | +1.54(+4.36%) |
Nov 10, 2006 | 35.69 | 35.69 | 35.08 | 35.31 | 323,379 | -0.24(-0.66%) |
Nov 09, 2006 | 36.37 | 36.37 | 35.36 | 35.54 | 371,087 | -0.52(-1.44%) |
Nov 08, 2006 | 35.07 | 36.33 | 35.03 | 36.06 | 493,055 | +1.03(+2.94%) |
Nov 07, 2006 | 35.10 | 35.72 | 34.98 | 35.03 | 743,338 | +0.08(+0.22%) |
Nov 06, 2006 | 34.26 | 35.20 | 34.26 | 34.96 | 687,379 | +1.39(+4.14%) |
Nov 03, 2006 | 33.48 | 33.88 | 33.34 | 33.57 | 249,013 | +0.32(+0.97%) |
Nov 02, 2006 | 33.56 | 33.59 | 33.11 | 33.25 | 370,135 | -0.42(-1.24%) |
Nov 01, 2006 | 34.29 | 34.96 | 33.60 | 33.66 | 505,537 | -0.56(-1.63%) |
Oct 31, 2006 | 33.65 | 34.52 | 33.50 | 34.22 | 686,427 | +0.52(+1.54%) |
Oct 30, 2006 | 35.72 | 35.73 | 33.31 | 33.70 | 1,794,294 | -2.31(-6.41%) |
Oct 27, 2006 | 36.82 | 37.07 | 35.94 | 36.01 | 495,065 | -0.75(-2.03%) |
Oct 26, 2006 | 37.95 | 37.95 | 35.73 | 36.75 | 1,145,949 | -1.72(-4.47%) |
Oct 25, 2006 | 38.30 | 39.07 | 38.10 | 38.47 | 520,241 | +0.28(+0.74%) |
Oct 24, 2006 | 38.46 | 38.51 | 37.82 | 38.19 | 670,030 | +0.38(+1.00%) |
Oct 23, 2006 | 37.64 | 38.26 | 37.48 | 37.81 | 508,499 | +0.22(+0.58%) |
Oct 20, 2006 | 38.65 | 38.65 | 36.78 | 37.60 | 761,004 | -1.05(-2.72%) |
Oct 19, 2006 | 38.28 | 38.81 | 38.22 | 38.65 | 357,547 | +0.44(+1.16%) |
Oct 18, 2006 | 38.76 | 38.78 | 37.99 | 38.20 | 310,473 | -0.27(-0.71%) |
Oct 17, 2006 | 39.14 | 39.14 | 38.14 | 38.47 | 491,574 | -0.52(-1.33%) |
Oct 16, 2006 | 38.71 | 39.42 | 38.71 | 38.99 | 590,905 | +0.50(+1.30%) |
Oct 13, 2006 | 37.94 | 38.58 | 37.94 | 38.49 | 299,789 | +0.56(+1.47%) |
Oct 12, 2006 | 37.47 | 37.96 | 37.44 | 37.94 | 660,298 | +0.94(+2.53%) |
Oct 11, 2006 | 36.92 | 37.26 | 36.52 | 37.00 | 319,676 | -0.40(-1.06%) |
Oct 10, 2006 | 37.34 | 37.67 | 37.06 | 37.40 | 489,670 | +0.02(+0.05%) |
Oct 09, 2006 | 36.97 | 37.42 | 36.77 | 37.38 | 772,746 | +0.41(+1.10%) |
Oct 06, 2006 | 37.50 | 37.50 | 36.62 | 36.97 | 363,471 | -0.72(-1.91%) |
Oct 05, 2006 | 36.06 | 37.79 | 36.00 | 37.69 | 448,309 | +1.27(+3.48%) |
Oct 04, 2006 | 35.22 | 36.43 | 35.22 | 36.42 | 340,304 | +1.21(+3.44%) |
Oct 03, 2006 | 35.45 | 35.97 | 34.69 | 35.21 | 359,874 | -0.33(-0.93%) |
Oct 02, 2006 | 36.22 | 36.27 | 35.36 | 35.54 | 550,707 | -0.60(-1.65%) |
Sep 29, 2006 | 36.35 | 37.16 | 36.13 | 36.14 | 386,108 | -0.31(-0.86%) |
Sep 28, 2006 | 36.92 | 36.98 | 36.34 | 36.45 | 340,198 | -0.23(-0.62%) |
Sep 27, 2006 | 36.67 | 37.09 | 36.39 | 36.68 | 326,235 | -0.26(-0.69%) |
Sep 26, 2006 | 36.98 | 37.26 | 36.21 | 36.93 | 364,317 | -0.22(-0.59%) |
Sep 25, 2006 | 36.23 | 37.47 | 36.23 | 37.15 | 460,262 | +1.01(+2.80%) |
Sep 22, 2006 | 36.58 | 36.68 | 35.54 | 36.14 | 445,029 | -0.83(-2.25%) |
Sep 21, 2006 | 37.22 | 37.65 | 36.48 | 36.97 | 537,061 | -0.01(-0.03%) |
Sep 20, 2006 | 35.12 | 37.24 | 35.10 | 36.98 | 1,263,686 | +2.28(+6.57%) |
Sep 19, 2006 | 34.14 | 34.70 | 33.81 | 34.70 | 355,325 | +0.48(+1.41%) |
Sep 18, 2006 | 34.25 | 34.38 | 34.01 | 34.22 | 373,626 | -0.10(-0.30%) |
Sep 15, 2006 | 34.97 | 34.99 | 34.22 | 34.32 | 427,787 | -0.47(-1.36%) |
Sep 14, 2006 | 34.88 | 35.02 | 34.69 | 34.80 | 194,429 | -0.18(-0.51%) |
Sep 13, 2006 | 34.98 | 35.12 | 34.69 | 34.98 | 311,848 | +0.01(+0.03%) |
Sep 12, 2006 | 34.01 | 35.03 | 33.95 | 34.97 | 346,968 | +0.95(+2.78%) |
Sep 11, 2006 | 33.61 | 34.06 | 33.11 | 34.02 | 337,131 | +0.11(+0.33%) |
Sep 08, 2006 | 34.22 | 34.45 | 33.73 | 33.91 | 234,204 | -0.19(-0.55%) |
Sep 07, 2006 | 33.51 | 34.59 | 33.29 | 34.10 | 307,194 | +0.21(+0.61%) |
Sep 06, 2006 | 34.65 | 34.65 | 33.75 | 33.89 | 314,493 | -0.96(-2.77%) |
Sep 05, 2006 | 34.55 | 35.21 | 34.36 | 34.85 | 362,730 | +0.49(+1.43%) |
Sep 01, 2006 | 34.19 | 34.55 | 34.12 | 34.36 | 431,383 | +0.58(+1.71%) |
Aug 31, 2006 | 34.78 | 34.84 | 33.59 | 33.79 | 465,975 | -0.90(-2.59%) |
Aug 30, 2006 | 32.71 | 34.70 | 32.64 | 34.68 | 752,330 | +1.99(+6.07%) |
Aug 29, 2006 | 32.24 | 32.70 | 31.54 | 32.70 | 370,558 | +0.46(+1.44%) |
Aug 28, 2006 | 31.81 | 32.42 | 31.75 | 32.24 | 238,435 | +0.49(+1.55%) |
Aug 25, 2006 | 31.29 | 31.79 | 31.20 | 31.74 | 459,945 | +0.25(+0.78%) |
Aug 24, 2006 | 31.45 | 31.57 | 30.83 | 31.50 | 515,693 | +0.05(+0.15%) |
Aug 23, 2006 | 31.10 | 31.48 | 31.06 | 31.45 | 395,100 | +0.44(+1.43%) |
Aug 22, 2006 | 30.43 | 31.14 | 30.31 | 31.01 | 269,747 | +0.58(+1.89%) |
Aug 21, 2006 | 30.14 | 30.96 | 30.14 | 30.43 | 304,444 | +0.29(+0.97%) |
Aug 18, 2006 | 29.91 | 30.21 | 29.47 | 30.14 | 131,911 | +0.35(+1.17%) |
Aug 17, 2006 | 29.78 | 30.11 | 29.49 | 29.79 | 92,983 | +0.02(+0.06%) |
Aug 16, 2006 | 29.49 | 29.95 | 29.47 | 29.77 | 123,977 | +0.42(+1.42%) |
Aug 15, 2006 | 28.69 | 29.35 | 28.55 | 29.35 | 148,202 | +1.02(+3.60%) |
Aug 14, 2006 | 28.36 | 28.98 | 28.22 | 28.33 | 131,276 | +0.17(+0.60%) |
Aug 11, 2006 | 28.83 | 28.87 | 27.98 | 28.16 | 140,691 | -0.81(-2.81%) |
Aug 10, 2006 | 28.45 | 29.24 | 28.22 | 28.97 | 184,591 | +0.40(+1.39%) |
Aug 09, 2006 | 29.14 | 29.33 | 28.47 | 28.58 | 213,258 | -0.40(-1.37%) |
Aug 08, 2006 | 30.00 | 30.16 | 28.84 | 28.97 | 256,947 | -0.86(-2.88%) |
Aug 07, 2006 | 29.97 | 30.11 | 29.39 | 29.83 | 175,917 | -0.24(-0.79%) |
Aug 04, 2006 | 30.71 | 31.04 | 29.58 | 30.07 | 196,227 | -0.22(-0.72%) |
Aug 03, 2006 | 29.40 | 30.33 | 29.22 | 30.29 | 277,046 | +0.71(+2.40%) |
Aug 02, 2006 | 29.97 | 30.22 | 29.41 | 29.58 | 276,623 | -0.13(-0.45%) |
Aug 01, 2006 | 30.57 | 30.78 | 29.26 | 29.71 | 226,058 | -0.96(-3.14%) |
Jul 31, 2006 | 29.78 | 30.81 | 29.59 | 30.68 | 343,583 | +0.90(+3.02%) |
Jul 28, 2006 | 29.40 | 30.35 | 29.31 | 29.78 | 632,266 | +0.76(+2.61%) |
Jul 27, 2006 | 31.67 | 31.86 | 28.84 | 29.02 | 645,383 | -1.10(-3.64%) |
Jul 26, 2006 | 29.46 | 30.55 | 29.32 | 30.12 | 525,213 | +0.86(+2.94%) |
Jul 25, 2006 | 27.76 | 29.76 | 27.76 | 29.26 | 420,488 | +1.41(+5.06%) |
Jul 24, 2006 | 27.06 | 27.89 | 27.06 | 27.85 | 228,914 | +0.85(+3.15%) |
Jul 21, 2006 | 27.92 | 27.91 | 26.89 | 27.00 | 263,717 | -0.91(-3.25%) |
Jul 20, 2006 | 29.35 | 29.42 | 27.91 | 27.91 | 317,878 | -1.12(-3.84%) |
Jul 19, 2006 | 28.01 | 29.34 | 27.99 | 29.02 | 240,233 | +1.04(+3.72%) |
Jul 18, 2006 | 27.90 | 28.27 | 27.42 | 27.98 | 177,398 | +0.18(+0.65%) |
Jul 17, 2006 | 28.17 | 28.30 | 27.66 | 27.80 | 189,034 | -0.40(-1.41%) |
Jul 14, 2006 | 28.42 | 28.52 | 27.97 | 28.20 | 303,809 | -0.21(-0.73%) |
Jul 13, 2006 | 28.31 | 28.72 | 28.08 | 28.41 | 465,763 | -0.07(-0.23%) |
Jul 12, 2006 | 29.22 | 29.22 | 28.28 | 28.47 | 517,174 | -0.74(-2.52%) |
Jul 11, 2006 | 29.68 | 29.92 | 28.93 | 29.21 | 570,700 | -0.61(-2.03%) |
Jul 10, 2006 | 29.85 | 30.17 | 29.73 | 29.82 | 260,861 | -0.03(-0.10%) |
Jul 07, 2006 | 30.58 | 30.65 | 29.78 | 29.84 | 252,398 | -0.75(-2.44%) |
Jul 06, 2006 | 30.53 | 30.85 | 30.20 | 30.59 | 150,846 | +0.12(+0.40%) |
Jul 05, 2006 | 31.26 | 31.26 | 30.27 | 30.47 | 268,372 | -0.79(-2.54%) |
Jul 03, 2006 | 31.20 | 31.53 | 31.04 | 31.26 | 146,192 | +0.02(+0.06%) |
Jun 30, 2006 | 30.75 | 31.43 | 30.46 | 31.24 | 446,299 | +0.51(+1.66%) |
Jun 29, 2006 | 29.40 | 30.74 | 29.37 | 30.73 | 355,854 | +1.57(+5.38%) |
Jun 28, 2006 | 29.09 | 29.33 | 28.55 | 29.16 | 284,133 | +0.20(+0.69%) |
Jun 27, 2006 | 29.28 | 29.55 | 28.86 | 28.96 | 714,036 | -0.35(-1.19%) |
Jun 26, 2006 | 28.87 | 29.32 | 28.76 | 29.31 | 277,680 | +0.73(+2.55%) |
Jun 23, 2006 | 28.04 | 28.84 | 27.79 | 28.59 | 214,634 | +0.45(+1.61%) |
Jun 22, 2006 | 28.12 | 28.26 | 27.79 | 28.13 | 244,465 | -0.18(-0.63%) |
Jun 21, 2006 | 27.24 | 28.67 | 27.24 | 28.31 | 295,452 | +0.99(+3.63%) |
Jun 20, 2006 | 27.41 | 27.60 | 27.02 | 27.32 | 218,230 | -0.17(-0.62%) |
Jun 19, 2006 | 28.31 | 28.31 | 27.32 | 27.49 | 242,349 | -0.70(-2.48%) |
Jun 16, 2006 | 28.67 | 29.25 | 28.07 | 28.19 | 750,637 | -0.41(-1.42%) |
Jun 15, 2006 | 27.60 | 28.75 | 27.58 | 28.60 | 317,878 | +1.12(+4.06%) |
Jun 14, 2006 | 27.37 | 27.73 | 27.08 | 27.48 | 282,758 | -0.01(-0.03%) |
Jun 13, 2006 | 27.84 | 28.24 | 27.49 | 27.49 | 479,197 | -0.47(-1.69%) |
Jun 12, 2006 | 28.80 | 28.80 | 27.96 | 27.96 | 428,104 | -0.83(-2.89%) |
Jun 09, 2006 | 29.17 | 29.66 | 28.79 | 28.79 | 297,568 | -0.40(-1.36%) |
Jun 08, 2006 | 29.92 | 29.92 | 28.17 | 29.19 | 483,852 | -0.96(-3.20%) |
Jun 07, 2006 | 29.97 | 30.63 | 29.86 | 30.16 | 550,813 | +0.14(+0.47%) |
Jun 06, 2006 | 30.16 | 30.27 | 29.34 | 30.01 | 498,767 | +0.00(+0.00%) |
Jun 05, 2006 | 31.67 | 31.72 | 29.78 | 30.01 | 647,287 | -1.09(-3.50%) |
Jun 02, 2006 | 31.15 | 31.65 | 30.49 | 31.10 | 397,744 | +0.02(+0.06%) |
Jun 01, 2006 | 30.63 | 31.28 | 30.36 | 31.08 | 1,408,926 | +0.99(+3.30%) |
May 31, 2006 | 28.97 | 30.09 | 28.69 | 30.09 | 436,249 | +1.45(+5.05%) |
May 30, 2006 | 29.59 | 29.59 | 28.62 | 28.64 | 229,232 | -0.95(-3.19%) |
May 26, 2006 | 29.63 | 29.80 | 29.43 | 29.59 | 245,840 | +0.06(+0.19%) |
May 25, 2006 | 29.40 | 29.64 | 29.26 | 29.53 | 349,613 | +0.43(+1.49%) |
May 24, 2006 | 29.31 | 29.83 | 28.58 | 29.10 | 369,712 | -0.22(-0.74%) |
May 23, 2006 | 29.54 | 30.53 | 29.27 | 29.31 | 406,207 | +0.40(+1.37%) |
May 22, 2006 | 28.91 | 29.15 | 28.39 | 28.92 | 394,148 | -0.09(-0.29%) |
May 19, 2006 | 28.41 | 29.14 | 27.98 | 29.00 | 243,089 | +0.60(+2.10%) |
May 18, 2006 | 28.03 | 29.14 | 28.03 | 28.41 | 281,700 | +0.31(+1.11%) |
May 17, 2006 | 28.50 | 28.59 | 28.01 | 28.10 | 244,359 | -0.53(-1.85%) |
May 16, 2006 | 28.64 | 28.72 | 28.29 | 28.62 | 227,751 | -0.05(-0.16%) |
May 15, 2006 | 28.27 | 28.80 | 28.12 | 28.67 | 292,279 | +0.19(+0.66%) |
May 12, 2006 | 29.11 | 29.11 | 28.18 | 28.48 | 250,811 | -0.62(-2.14%) |
May 11, 2006 | 30.32 | 30.44 | 29.10 | 29.11 | 329,620 | -1.21(-3.99%) |
May 10, 2006 | 30.16 | 30.55 | 29.98 | 30.32 | 266,362 | -0.02(-0.06%) |
May 09, 2006 | 30.39 | 30.45 | 29.91 | 30.34 | 246,369 | -0.12(-0.40%) |
May 08, 2006 | 30.35 | 30.60 | 30.28 | 30.46 | 347,920 | +0.10(+0.34%) |
May 05, 2006 | 30.66 | 30.69 | 30.32 | 30.35 | 217,701 | -0.20(-0.65%) |
May 04, 2006 | 30.37 | 30.85 | 30.33 | 30.55 | 243,407 | +0.26(+0.87%) |
May 03, 2006 | 30.45 | 30.91 | 29.82 | 30.29 | 433,816 | -0.31(-1.02%) |
May 02, 2006 | 29.38 | 30.64 | 29.38 | 30.60 | 875,461 | +1.31(+4.49%) |