Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.44 | 48.57 | 47.75 | 48.57 | 854,240 | +0.13(+0.27%) |
May 30, 2007 | 47.02 | 48.46 | 46.73 | 48.44 | 827,017 | +1.27(+2.69%) |
May 29, 2007 | 47.26 | 48.13 | 47.02 | 47.17 | 566,540 | -0.17(-0.36%) |
May 25, 2007 | 47.03 | 47.47 | 46.81 | 47.34 | 229,757 | +0.36(+0.77%) |
May 24, 2007 | 47.20 | 47.77 | 46.61 | 46.98 | 474,258 | -0.31(-0.66%) |
May 23, 2007 | 47.49 | 48.50 | 47.04 | 47.29 | 475,515 | -0.18(-0.38%) |
May 22, 2007 | 47.64 | 48.36 | 47.24 | 47.47 | 421,273 | -0.24(-0.50%) |
May 21, 2007 | 47.15 | 47.97 | 46.68 | 47.71 | 473,031 | +0.46(+0.97%) |
May 18, 2007 | 46.52 | 47.33 | 45.73 | 47.25 | 639,641 | +0.89(+1.92%) |
May 17, 2007 | 46.67 | 46.97 | 46.19 | 46.36 | 335,291 | -0.34(-0.73%) |
May 16, 2007 | 46.54 | 46.90 | 45.98 | 46.70 | 525,653 | +0.32(+0.69%) |
May 15, 2007 | 46.63 | 47.31 | 46.02 | 46.38 | 521,990 | -0.31(-0.66%) |
May 14, 2007 | 46.93 | 47.39 | 46.51 | 46.69 | 507,660 | -0.36(-0.77%) |
May 11, 2007 | 46.27 | 47.14 | 46.01 | 47.05 | 756,994 | +0.81(+1.75%) |
May 10, 2007 | 47.89 | 48.39 | 46.18 | 46.24 | 1,065,898 | -1.95(-4.05%) |
May 09, 2007 | 47.05 | 48.32 | 47.03 | 48.19 | 1,116,080 | +0.82(+1.73%) |
May 08, 2007 | 46.05 | 47.44 | 45.90 | 47.37 | 1,381,235 | +1.32(+2.87%) |
May 07, 2007 | 45.60 | 46.30 | 45.25 | 46.05 | 1,021,462 | +0.16(+0.35%) |
May 04, 2007 | 43.58 | 46.91 | 43.35 | 45.89 | 1,749,566 | +2.53(+5.83%) |
May 03, 2007 | 43.66 | 43.74 | 43.08 | 43.36 | 374,899 | -0.22(-0.50%) |
May 02, 2007 | 42.71 | 43.81 | 42.71 | 43.58 | 732,857 | +0.87(+2.04%) |
May 01, 2007 | 42.50 | 42.90 | 40.95 | 42.71 | 1,019,196 | +0.85(+2.03%) |
Apr 30, 2007 | 42.48 | 42.91 | 41.72 | 41.86 | 587,125 | -0.69(-1.62%) |
Apr 27, 2007 | 43.43 | 43.73 | 42.37 | 42.55 | 550,853 | -0.46(-1.07%) |
Apr 26, 2007 | 42.94 | 43.02 | 42.15 | 43.01 | 616,996 | +0.08(+0.19%) |
Apr 25, 2007 | 43.67 | 43.70 | 42.74 | 42.93 | 525,253 | -0.55(-1.26%) |
Apr 24, 2007 | 44.23 | 44.38 | 43.12 | 43.48 | 737,079 | -0.49(-1.11%) |
Apr 23, 2007 | 43.80 | 44.34 | 43.80 | 43.97 | 275,716 | +0.17(+0.39%) |
Apr 20, 2007 | 43.67 | 43.97 | 43.58 | 43.80 | 324,142 | +0.39(+0.90%) |
Apr 19, 2007 | 43.47 | 44.16 | 43.19 | 43.41 | 343,974 | -0.17(-0.39%) |
Apr 18, 2007 | 44.02 | 44.26 | 43.45 | 43.58 | 458,714 | -0.35(-0.80%) |
Apr 17, 2007 | 44.98 | 44.98 | 43.87 | 43.93 | 666,168 | -0.92(-2.05%) |
Apr 16, 2007 | 45.00 | 45.00 | 44.72 | 44.85 | 403,552 | -0.11(-0.24%) |
Apr 13, 2007 | 44.49 | 44.99 | 44.35 | 44.96 | 622,419 | +0.40(+0.90%) |
Apr 12, 2007 | 43.97 | 44.59 | 43.55 | 44.56 | 879,663 | +0.37(+0.84%) |
Apr 11, 2007 | 44.24 | 44.26 | 43.52 | 44.19 | 713,827 | -0.19(-0.43%) |
Apr 10, 2007 | 43.90 | 44.77 | 43.80 | 44.38 | 418,951 | +0.36(+0.82%) |
Apr 09, 2007 | 44.36 | 44.40 | 43.82 | 44.02 | 426,931 | -0.44(-0.99%) |
Apr 05, 2007 | 44.08 | 45.00 | 43.83 | 44.46 | 650,372 | +0.64(+1.46%) |
Apr 04, 2007 | 43.43 | 43.94 | 43.26 | 43.82 | 531,658 | +0.29(+0.67%) |
Apr 03, 2007 | 42.97 | 44.33 | 42.51 | 43.53 | 923,241 | +0.65(+1.52%) |
Apr 02, 2007 | 43.14 | 43.48 | 42.25 | 42.88 | 971,388 | -0.36(-0.83%) |
Mar 30, 2007 | 43.52 | 44.00 | 43.02 | 43.24 | 852,490 | -0.42(-0.96%) |
Mar 29, 2007 | 43.28 | 43.77 | 43.26 | 43.66 | 947,280 | +0.49(+1.14%) |
Mar 28, 2007 | 43.20 | 43.58 | 42.98 | 43.17 | 995,773 | -0.31(-0.71%) |
Mar 27, 2007 | 43.51 | 44.01 | 43.00 | 43.48 | 1,421,554 | -0.30(-0.69%) |
Mar 26, 2007 | 45.51 | 45.78 | 43.63 | 43.78 | 6,124,668 | +3.71(+9.26%) |
Mar 23, 2007 | 40.62 | 40.79 | 39.01 | 40.07 | 526,452 | -0.48(-1.18%) |
Mar 22, 2007 | 39.34 | 40.71 | 39.03 | 40.55 | 1,273,210 | +1.26(+3.21%) |
Mar 21, 2007 | 39.57 | 39.72 | 39.13 | 39.29 | 721,877 | -0.07(-0.18%) |
Mar 20, 2007 | 38.89 | 39.92 | 38.83 | 39.36 | 707,243 | +0.36(+0.92%) |
Mar 19, 2007 | 40.34 | 40.70 | 38.75 | 39.00 | 1,389,443 | -1.15(-2.86%) |
Mar 16, 2007 | 37.36 | 40.40 | 37.10 | 40.15 | 4,537,112 | +2.78(+7.44%) |
Mar 15, 2007 | 37.03 | 37.54 | 36.89 | 37.37 | 467,576 | +0.36(+0.97%) |
Mar 14, 2007 | 36.28 | 37.07 | 35.83 | 37.01 | 749,006 | +0.73(+2.01%) |
Mar 13, 2007 | 37.50 | 37.59 | 36.25 | 36.28 | 562,376 | -1.22(-3.25%) |
Mar 12, 2007 | 37.28 | 37.65 | 36.92 | 37.50 | 393,629 | +0.42(+1.13%) |
Mar 09, 2007 | 37.77 | 37.77 | 36.77 | 37.08 | 299,066 | -0.32(-0.86%) |
Mar 08, 2007 | 37.00 | 37.82 | 36.57 | 37.40 | 528,485 | +0.83(+2.27%) |
Mar 07, 2007 | 36.29 | 36.89 | 36.24 | 36.57 | 577,817 | +0.28(+0.77%) |
Mar 06, 2007 | 35.92 | 36.36 | 35.13 | 36.29 | 747,695 | +0.52(+1.45%) |
Mar 05, 2007 | 35.66 | 36.70 | 35.55 | 35.77 | 476,754 | -0.16(-0.45%) |
Mar 02, 2007 | 37.00 | 37.34 | 35.76 | 35.93 | 501,028 | -1.10(-2.97%) |
Mar 01, 2007 | 36.50 | 37.15 | 36.19 | 37.03 | 881,606 | +0.15(+0.41%) |
Feb 28, 2007 | 37.50 | 37.50 | 36.48 | 36.88 | 514,788 | -0.42(-1.13%) |
Feb 27, 2007 | 38.27 | 39.15 | 37.04 | 37.30 | 939,869 | -1.32(-3.42%) |
Feb 26, 2007 | 38.91 | 39.01 | 38.28 | 38.62 | 319,972 | -0.29(-0.75%) |
Feb 23, 2007 | 38.93 | 39.16 | 38.41 | 38.91 | 370,584 | +0.03(+0.08%) |
Feb 22, 2007 | 38.95 | 39.26 | 38.26 | 38.88 | 387,127 | -0.06(-0.15%) |
Feb 21, 2007 | 38.85 | 39.18 | 38.51 | 38.94 | 260,351 | -0.07(-0.18%) |
Feb 20, 2007 | 39.05 | 39.37 | 38.27 | 39.01 | 669,889 | -0.03(-0.08%) |
Feb 16, 2007 | 39.25 | 39.26 | 38.40 | 39.04 | 896,421 | -0.54(-1.36%) |
Feb 15, 2007 | 39.78 | 40.00 | 39.23 | 39.58 | 710,117 | +0.16(+0.41%) |
Feb 14, 2007 | 39.63 | 40.14 | 39.34 | 39.42 | 371,327 | -0.23(-0.58%) |
Feb 13, 2007 | 39.58 | 40.19 | 39.33 | 39.65 | 311,662 | +0.01(+0.03%) |
Feb 12, 2007 | 40.05 | 40.33 | 39.19 | 39.64 | 566,232 | -0.27(-0.68%) |
Feb 09, 2007 | 40.71 | 40.76 | 39.80 | 39.91 | 427,716 | -0.76(-1.87%) |
Feb 08, 2007 | 41.06 | 41.32 | 40.41 | 40.67 | 436,083 | -0.54(-1.31%) |
Feb 07, 2007 | 41.34 | 41.61 | 40.84 | 41.21 | 486,963 | -0.15(-0.36%) |
Feb 06, 2007 | 40.94 | 41.40 | 40.80 | 41.36 | 882,698 | +0.46(+1.12%) |
Feb 05, 2007 | 42.05 | 42.88 | 40.78 | 40.90 | 640,805 | -1.04(-2.48%) |
Feb 02, 2007 | 42.58 | 42.70 | 41.61 | 41.94 | 236,337 | -0.49(-1.15%) |
Feb 01, 2007 | 41.77 | 42.68 | 41.61 | 42.43 | 670,027 | +0.86(+2.07%) |
Jan 31, 2007 | 41.09 | 41.82 | 40.76 | 41.57 | 215,035 | +0.46(+1.12%) |
Jan 30, 2007 | 41.40 | 41.64 | 41.06 | 41.11 | 225,361 | -0.22(-0.53%) |
Jan 29, 2007 | 41.57 | 42.32 | 41.24 | 41.33 | 352,959 | -0.24(-0.58%) |
Jan 26, 2007 | 42.13 | 42.26 | 41.31 | 41.57 | 287,327 | -0.41(-0.98%) |
Jan 25, 2007 | 42.49 | 42.49 | 41.91 | 41.98 | 343,450 | -0.34(-0.80%) |
Jan 24, 2007 | 42.47 | 42.76 | 42.10 | 42.32 | 337,824 | -0.04(-0.09%) |
Jan 23, 2007 | 42.09 | 42.50 | 41.83 | 42.36 | 380,097 | +0.20(+0.47%) |
Jan 22, 2007 | 42.75 | 42.87 | 41.95 | 42.16 | 631,687 | -0.71(-1.66%) |
Jan 19, 2007 | 41.92 | 42.97 | 41.89 | 42.87 | 387,901 | +0.85(+2.02%) |
Jan 18, 2007 | 42.49 | 42.65 | 41.87 | 42.02 | 379,627 | -0.50(-1.18%) |
Jan 17, 2007 | 41.65 | 42.69 | 41.55 | 42.52 | 749,431 | +0.85(+2.04%) |
Jan 16, 2007 | 41.29 | 41.89 | 41.19 | 41.67 | 462,203 | +0.52(+1.26%) |
Jan 12, 2007 | 40.96 | 41.28 | 40.71 | 41.15 | 381,845 | +0.27(+0.66%) |
Jan 11, 2007 | 40.47 | 41.09 | 40.16 | 40.88 | 585,133 | +0.50(+1.24%) |
Jan 10, 2007 | 38.88 | 40.48 | 38.77 | 40.38 | 841,517 | +1.33(+3.41%) |
Jan 09, 2007 | 39.44 | 39.48 | 38.62 | 39.05 | 889,043 | -0.30(-0.76%) |
Jan 08, 2007 | 40.37 | 40.54 | 39.29 | 39.35 | 578,192 | -1.11(-2.74%) |
Jan 05, 2007 | 40.60 | 41.46 | 40.23 | 40.46 | 756,638 | -0.27(-0.66%) |
Jan 04, 2007 | 40.50 | 40.93 | 40.02 | 40.73 | 446,354 | +0.12(+0.30%) |
Jan 03, 2007 | 40.49 | 41.31 | 39.88 | 40.61 | 817,005 | +0.22(+0.54%) |
Dec 29, 2006 | 40.55 | 40.57 | 40.26 | 40.39 | 262,055 | -0.01(-0.02%) |
Dec 28, 2006 | 41.10 | 41.26 | 40.23 | 40.40 | 362,635 | -0.64(-1.56%) |
Dec 27, 2006 | 41.34 | 41.83 | 40.94 | 41.04 | 279,723 | -0.38(-0.92%) |
Dec 26, 2006 | 41.27 | 41.78 | 41.16 | 41.42 | 276,892 | +0.08(+0.19%) |
Dec 22, 2006 | 41.06 | 42.06 | 40.97 | 41.34 | 313,246 | +0.41(+1.00%) |
Dec 21, 2006 | 41.33 | 41.96 | 40.82 | 40.93 | 329,113 | -0.41(-0.99%) |
Dec 20, 2006 | 41.14 | 41.94 | 40.93 | 41.34 | 343,188 | +0.34(+0.83%) |
Dec 19, 2006 | 41.73 | 41.80 | 40.86 | 41.00 | 677,101 | -0.87(-2.08%) |
Dec 18, 2006 | 43.27 | 43.56 | 41.83 | 41.87 | 548,401 | -1.54(-3.55%) |
Dec 15, 2006 | 43.53 | 44.00 | 43.23 | 43.41 | 392,515 | -0.01(-0.02%) |
Dec 14, 2006 | 43.81 | 44.06 | 43.15 | 43.42 | 483,190 | -0.49(-1.12%) |
Dec 13, 2006 | 44.50 | 44.71 | 43.79 | 43.91 | 328,762 | -0.30(-0.68%) |
Dec 12, 2006 | 44.55 | 44.77 | 43.88 | 44.21 | 379,040 | -0.48(-1.07%) |
Dec 11, 2006 | 44.78 | 44.95 | 44.14 | 44.69 | 606,945 | +0.08(+0.18%) |
Dec 08, 2006 | 44.11 | 44.89 | 43.78 | 44.61 | 429,400 | +0.51(+1.16%) |
Dec 07, 2006 | 44.58 | 44.93 | 43.75 | 44.10 | 353,026 | -0.45(-1.01%) |
Dec 06, 2006 | 43.62 | 44.77 | 43.54 | 44.55 | 668,681 | +0.99(+2.27%) |
Dec 05, 2006 | 43.80 | 43.80 | 42.92 | 43.56 | 822,391 | -0.08(-0.18%) |
Dec 04, 2006 | 43.12 | 44.17 | 42.95 | 43.64 | 651,337 | +0.71(+1.65%) |
Dec 01, 2006 | 43.21 | 43.69 | 42.50 | 42.93 | 454,759 | -0.29(-0.67%) |
Nov 30, 2006 | 43.28 | 43.89 | 42.82 | 43.22 | 846,600 | -0.03(-0.07%) |
Nov 29, 2006 | 43.37 | 44.00 | 43.19 | 43.25 | 812,709 | +0.25(+0.58%) |
Nov 28, 2006 | 42.88 | 43.37 | 42.65 | 43.00 | 1,337,679 | -0.04(-0.09%) |
Nov 27, 2006 | 44.10 | 44.10 | 42.29 | 43.04 | 757,349 | -0.96(-2.18%) |
Nov 24, 2006 | 44.26 | 44.26 | 43.66 | 44.00 | 131,515 | -0.54(-1.21%) |
Nov 22, 2006 | 44.84 | 44.97 | 44.13 | 44.54 | 360,867 | -0.13(-0.29%) |
Nov 21, 2006 | 45.30 | 45.34 | 44.16 | 44.67 | 552,552 | -0.60(-1.33%) |
Nov 20, 2006 | 45.46 | 45.58 | 44.70 | 45.27 | 424,079 | -0.13(-0.29%) |
Nov 17, 2006 | 45.10 | 45.73 | 44.11 | 45.40 | 792,567 | +0.35(+0.78%) |
Nov 16, 2006 | 43.94 | 45.19 | 43.74 | 45.05 | 2,214,671 | +1.70(+3.92%) |
Nov 15, 2006 | 40.79 | 43.44 | 40.50 | 43.35 | 915,811 | +1.53(+3.66%) |
Nov 14, 2006 | 42.97 | 42.97 | 40.78 | 41.82 | 952,695 | -0.95(-2.22%) |
Nov 13, 2006 | 43.00 | 43.74 | 42.57 | 42.77 | 1,219,205 | -0.33(-0.77%) |
Nov 10, 2006 | 41.31 | 43.27 | 41.31 | 43.10 | 1,462,707 | +1.95(+4.74%) |
Nov 09, 2006 | 39.63 | 41.17 | 39.24 | 41.15 | 1,012,870 | +1.46(+3.68%) |
Nov 08, 2006 | 39.01 | 39.75 | 38.94 | 39.69 | 355,555 | +0.58(+1.48%) |
Nov 07, 2006 | 38.86 | 39.34 | 38.80 | 39.11 | 361,558 | +0.33(+0.85%) |
Nov 06, 2006 | 38.28 | 39.35 | 38.28 | 38.78 | 600,005 | +0.60(+1.57%) |
Nov 03, 2006 | 38.78 | 38.92 | 37.74 | 38.18 | 294,585 | -0.44(-1.14%) |
Nov 02, 2006 | 38.40 | 38.72 | 37.51 | 38.62 | 533,460 | +0.05(+0.13%) |
Nov 01, 2006 | 37.44 | 39.56 | 37.24 | 38.57 | 1,195,206 | +1.21(+3.24%) |
Oct 31, 2006 | 37.93 | 37.98 | 37.08 | 37.36 | 244,993 | -0.32(-0.85%) |
Oct 30, 2006 | 37.85 | 38.05 | 37.11 | 37.68 | 242,286 | +0.10(+0.27%) |
Oct 27, 2006 | 37.90 | 38.85 | 37.54 | 37.58 | 379,018 | -0.32(-0.84%) |
Oct 26, 2006 | 37.52 | 38.03 | 37.19 | 37.90 | 211,201 | +0.58(+1.55%) |
Oct 25, 2006 | 37.32 | 37.52 | 36.75 | 37.32 | 216,299 | -0.04(-0.11%) |
Oct 24, 2006 | 37.74 | 37.86 | 37.11 | 37.36 | 200,243 | -0.35(-0.93%) |
Oct 23, 2006 | 37.96 | 38.11 | 37.27 | 37.71 | 192,948 | -0.25(-0.66%) |
Oct 20, 2006 | 37.64 | 38.26 | 37.05 | 37.96 | 553,874 | +0.44(+1.17%) |
Oct 19, 2006 | 37.86 | 38.40 | 37.36 | 37.52 | 451,898 | -0.45(-1.19%) |
Oct 18, 2006 | 38.66 | 38.88 | 37.59 | 37.97 | 734,552 | -0.44(-1.15%) |
Oct 17, 2006 | 37.64 | 38.98 | 37.64 | 38.41 | 818,794 | +0.39(+1.03%) |
Oct 16, 2006 | 37.56 | 38.10 | 37.40 | 38.02 | 338,041 | +0.36(+0.96%) |
Oct 13, 2006 | 37.00 | 37.80 | 36.63 | 37.66 | 599,484 | +0.80(+2.17%) |
Oct 12, 2006 | 36.60 | 36.95 | 36.55 | 36.86 | 158,558 | +0.38(+1.04%) |
Oct 11, 2006 | 36.62 | 37.22 | 36.11 | 36.48 | 237,308 | -0.36(-0.98%) |
Oct 10, 2006 | 37.11 | 37.48 | 36.66 | 36.84 | 333,739 | -0.17(-0.46%) |
Oct 09, 2006 | 37.22 | 37.70 | 36.98 | 37.01 | 321,099 | -0.34(-0.91%) |
Oct 06, 2006 | 36.75 | 37.94 | 36.34 | 37.35 | 805,697 | +0.40(+1.08%) |
Oct 05, 2006 | 36.45 | 37.11 | 36.15 | 36.95 | 464,220 | +0.41(+1.12%) |
Oct 04, 2006 | 35.44 | 36.95 | 35.14 | 36.54 | 811,808 | +1.14(+3.22%) |
Oct 03, 2006 | 34.68 | 35.41 | 34.19 | 35.40 | 547,251 | +0.56(+1.61%) |
Oct 02, 2006 | 33.88 | 35.85 | 33.88 | 34.84 | 726,955 | +0.86(+2.53%) |
Sep 29, 2006 | 34.38 | 34.55 | 33.94 | 33.98 | 213,976 | -0.33(-0.96%) |
Sep 28, 2006 | 34.43 | 34.62 | 33.86 | 34.31 | 331,216 | +0.00(+0.00%) |
Sep 27, 2006 | 33.27 | 34.43 | 33.11 | 34.31 | 444,821 | +0.87(+2.60%) |
Sep 26, 2006 | 33.53 | 33.85 | 33.20 | 33.44 | 233,051 | +0.02(+0.06%) |
Sep 25, 2006 | 32.72 | 33.67 | 32.39 | 33.42 | 404,345 | +0.81(+2.48%) |
Sep 22, 2006 | 32.72 | 32.72 | 32.04 | 32.61 | 401,131 | -0.18(-0.55%) |
Sep 21, 2006 | 33.64 | 33.85 | 32.56 | 32.79 | 582,381 | -0.63(-1.89%) |
Sep 20, 2006 | 33.49 | 33.73 | 33.08 | 33.42 | 519,968 | +0.19(+0.57%) |
Sep 19, 2006 | 33.21 | 33.65 | 32.47 | 33.23 | 531,506 | -0.13(-0.39%) |
Sep 18, 2006 | 33.31 | 33.82 | 33.26 | 33.36 | 537,985 | -0.11(-0.33%) |
Sep 15, 2006 | 34.60 | 34.83 | 33.22 | 33.47 | 755,617 | -0.95(-2.76%) |
Sep 14, 2006 | 34.94 | 35.19 | 34.34 | 34.42 | 380,900 | -0.67(-1.91%) |
Sep 13, 2006 | 35.60 | 35.90 | 35.05 | 35.09 | 346,477 | -0.43(-1.21%) |
Sep 12, 2006 | 35.04 | 35.99 | 34.80 | 35.52 | 551,683 | +0.43(+1.23%) |
Sep 11, 2006 | 35.50 | 35.71 | 34.78 | 35.09 | 403,393 | -0.58(-1.63%) |
Sep 08, 2006 | 35.40 | 35.85 | 35.02 | 35.67 | 196,126 | +0.44(+1.25%) |
Sep 07, 2006 | 35.30 | 35.95 | 35.09 | 35.23 | 626,700 | -0.18(-0.51%) |
Sep 06, 2006 | 36.63 | 36.70 | 35.41 | 35.41 | 531,409 | -1.49(-4.04%) |
Sep 05, 2006 | 37.40 | 37.58 | 36.60 | 36.90 | 588,103 | -0.65(-1.73%) |
Sep 01, 2006 | 37.67 | 38.00 | 37.45 | 37.55 | 222,883 | +0.00(+0.00%) |
Aug 31, 2006 | 37.75 | 38.14 | 37.46 | 37.55 | 464,576 | -0.09(-0.24%) |
Aug 30, 2006 | 38.86 | 38.86 | 37.35 | 37.64 | 693,135 | -1.04(-2.69%) |
Aug 29, 2006 | 36.50 | 38.85 | 36.14 | 38.68 | 1,044,303 | +2.23(+6.12%) |
Aug 28, 2006 | 35.09 | 36.49 | 35.06 | 36.45 | 472,724 | +1.45(+4.14%) |
Aug 25, 2006 | 34.93 | 35.35 | 34.86 | 35.00 | 184,192 | -0.06(-0.17%) |
Aug 24, 2006 | 34.70 | 35.19 | 34.36 | 35.06 | 144,011 | +0.32(+0.92%) |
Aug 23, 2006 | 34.87 | 35.39 | 34.50 | 34.74 | 296,848 | -0.22(-0.63%) |
Aug 22, 2006 | 34.55 | 35.11 | 34.36 | 34.96 | 264,450 | +0.31(+0.89%) |
Aug 21, 2006 | 34.61 | 35.12 | 34.39 | 34.65 | 384,033 | +0.11(+0.32%) |
Aug 18, 2006 | 33.68 | 34.94 | 33.28 | 34.54 | 711,424 | +1.04(+3.10%) |
Aug 17, 2006 | 33.07 | 34.09 | 32.99 | 33.50 | 211,090 | +0.29(+0.87%) |
Aug 16, 2006 | 33.01 | 33.23 | 32.61 | 33.21 | 195,007 | +0.37(+1.13%) |
Aug 15, 2006 | 31.85 | 32.96 | 31.63 | 32.84 | 284,790 | +1.38(+4.39%) |
Aug 14, 2006 | 31.99 | 32.27 | 31.42 | 31.46 | 208,690 | -0.44(-1.38%) |
Aug 11, 2006 | 32.00 | 32.32 | 31.64 | 31.90 | 248,926 | -0.18(-0.56%) |
Aug 10, 2006 | 31.71 | 32.50 | 31.60 | 32.08 | 186,729 | +0.25(+0.79%) |
Aug 09, 2006 | 32.85 | 33.03 | 31.71 | 31.83 | 405,948 | -0.92(-2.81%) |
Aug 08, 2006 | 33.87 | 33.87 | 32.62 | 32.75 | 451,401 | -1.16(-3.42%) |
Aug 07, 2006 | 34.17 | 34.18 | 33.20 | 33.91 | 300,313 | -0.33(-0.96%) |
Aug 04, 2006 | 34.55 | 34.82 | 33.78 | 34.24 | 296,751 | -0.06(-0.17%) |
Aug 03, 2006 | 33.86 | 34.67 | 33.61 | 34.30 | 263,218 | +0.20(+0.59%) |
Aug 02, 2006 | 34.68 | 34.75 | 33.90 | 34.10 | 296,217 | -0.40(-1.16%) |
Aug 01, 2006 | 34.14 | 34.93 | 34.07 | 34.50 | 346,295 | +0.14(+0.41%) |
Jul 31, 2006 | 34.34 | 34.95 | 34.04 | 34.36 | 266,918 | -0.07(-0.20%) |
Jul 28, 2006 | 34.22 | 34.59 | 33.35 | 34.43 | 221,629 | +0.46(+1.35%) |
Jul 27, 2006 | 34.39 | 34.48 | 33.58 | 33.97 | 153,196 | -0.17(-0.50%) |
Jul 26, 2006 | 33.80 | 34.67 | 33.15 | 34.14 | 170,456 | +0.17(+0.50%) |
Jul 25, 2006 | 33.26 | 34.59 | 33.23 | 33.97 | 283,133 | +0.60(+1.80%) |
Jul 24, 2006 | 32.93 | 33.68 | 33.03 | 33.37 | 233,177 | +0.44(+1.34%) |
Jul 21, 2006 | 32.90 | 33.17 | 32.15 | 32.93 | 174,388 | -0.08(-0.24%) |
Jul 20, 2006 | 33.98 | 34.20 | 32.92 | 33.01 | 216,310 | -0.84(-2.48%) |
Jul 19, 2006 | 32.49 | 34.38 | 32.49 | 33.85 | 270,096 | +1.28(+3.93%) |
Jul 18, 2006 | 33.10 | 33.36 | 32.17 | 32.57 | 444,702 | -0.44(-1.33%) |
Jul 17, 2006 | 33.21 | 33.79 | 32.36 | 33.01 | 297,052 | -0.25(-0.75%) |
Jul 14, 2006 | 34.03 | 34.24 | 33.22 | 33.26 | 375,997 | -0.84(-2.46%) |
Jul 13, 2006 | 34.53 | 34.83 | 34.00 | 34.10 | 214,617 | -0.60(-1.73%) |
Jul 12, 2006 | 34.86 | 35.42 | 34.62 | 34.70 | 99,712 | -0.29(-0.83%) |
Jul 11, 2006 | 35.16 | 35.36 | 34.32 | 34.99 | 273,106 | -0.26(-0.74%) |
Jul 10, 2006 | 35.77 | 36.19 | 35.00 | 35.25 | 166,186 | -0.47(-1.32%) |
Jul 07, 2006 | 35.68 | 36.11 | 35.08 | 35.72 | 386,042 | -0.11(-0.31%) |
Jul 06, 2006 | 36.00 | 36.07 | 35.46 | 35.83 | 469,538 | -0.22(-0.61%) |
Jul 05, 2006 | 36.00 | 36.14 | 35.23 | 36.05 | 520,084 | -0.19(-0.52%) |
Jul 03, 2006 | 36.12 | 36.31 | 35.61 | 36.24 | 150,586 | +0.12(+0.33%) |
Jun 30, 2006 | 35.98 | 36.77 | 35.90 | 36.12 | 468,920 | +0.35(+0.98%) |
Jun 29, 2006 | 34.50 | 36.02 | 34.50 | 35.77 | 632,600 | +0.74(+2.11%) |
Jun 28, 2006 | 34.86 | 35.14 | 34.59 | 35.03 | 418,134 | +0.27(+0.78%) |
Jun 27, 2006 | 35.56 | 35.74 | 34.65 | 34.76 | 650,842 | -0.67(-1.89%) |
Jun 26, 2006 | 35.36 | 35.84 | 34.89 | 35.43 | 538,400 | +0.29(+0.83%) |
Jun 23, 2006 | 33.53 | 35.25 | 33.37 | 35.14 | 685,899 | +1.53(+4.55%) |
Jun 22, 2006 | 33.04 | 33.83 | 32.85 | 33.61 | 415,105 | +0.48(+1.45%) |
Jun 21, 2006 | 32.73 | 33.47 | 32.73 | 33.13 | 217,644 | +0.46(+1.41%) |
Jun 20, 2006 | 32.54 | 33.14 | 32.50 | 32.67 | 299,154 | +0.04(+0.12%) |
Jun 19, 2006 | 32.76 | 32.98 | 31.90 | 32.63 | 484,608 | +0.01(+0.03%) |
Jun 16, 2006 | 32.38 | 32.88 | 32.15 | 32.62 | 746,174 | +0.09(+0.28%) |
Jun 15, 2006 | 32.08 | 32.68 | 32.08 | 32.53 | 437,177 | +0.58(+1.82%) |
Jun 14, 2006 | 31.73 | 32.28 | 31.50 | 31.95 | 670,112 | +0.15(+0.47%) |
Jun 13, 2006 | 32.92 | 33.18 | 31.65 | 31.80 | 993,358 | -0.90(-2.75%) |
Jun 12, 2006 | 32.95 | 33.25 | 32.62 | 32.70 | 467,768 | +0.20(+0.62%) |
Jun 09, 2006 | 32.92 | 33.40 | 32.49 | 32.50 | 255,746 | -0.43(-1.31%) |
Jun 08, 2006 | 32.54 | 33.25 | 31.94 | 32.93 | 343,799 | +0.23(+0.70%) |
Jun 07, 2006 | 32.74 | 33.61 | 32.44 | 32.70 | 350,758 | +0.06(+0.18%) |
Jun 06, 2006 | 33.14 | 33.41 | 32.16 | 32.64 | 191,944 | -0.31(-0.94%) |
Jun 05, 2006 | 33.83 | 33.95 | 32.75 | 32.95 | 235,931 | -1.04(-3.06%) |
Jun 02, 2006 | 33.63 | 34.52 | 33.62 | 33.99 | 281,996 | +0.23(+0.68%) |