Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.34 | 41.42 | 40.02 | 40.16 | 973,806 | -1.33(-3.21%) |
Apr 27, 2007 | 41.55 | 41.64 | 40.58 | 41.49 | 658,438 | -0.41(-0.97%) |
Apr 26, 2007 | 42.15 | 42.15 | 41.56 | 41.89 | 630,427 | -0.12(-0.30%) |
Apr 25, 2007 | 41.81 | 42.97 | 41.81 | 42.02 | 907,354 | +0.48(+1.16%) |
Apr 24, 2007 | 41.72 | 41.89 | 41.00 | 41.54 | 589,849 | -0.27(-0.66%) |
Apr 23, 2007 | 42.47 | 42.61 | 41.74 | 41.81 | 605,672 | -0.65(-1.53%) |
Apr 20, 2007 | 41.09 | 42.81 | 40.98 | 42.46 | 1,127,897 | +1.68(+4.12%) |
Apr 19, 2007 | 38.73 | 40.88 | 38.58 | 40.78 | 1,594,597 | +1.78(+4.56%) |
Apr 18, 2007 | 39.57 | 39.80 | 38.65 | 39.00 | 1,434,451 | -0.28(-0.72%) |
Apr 17, 2007 | 39.82 | 39.95 | 39.08 | 39.28 | 614,025 | -0.64(-1.60%) |
Apr 16, 2007 | 39.90 | 40.11 | 39.74 | 39.92 | 580,855 | +0.03(+0.08%) |
Apr 13, 2007 | 39.49 | 39.89 | 39.38 | 39.89 | 473,457 | +0.30(+0.76%) |
Apr 12, 2007 | 38.90 | 39.59 | 38.29 | 39.59 | 507,860 | +0.51(+1.30%) |
Apr 11, 2007 | 38.98 | 39.27 | 38.59 | 39.08 | 441,800 | -0.02(-0.04%) |
Apr 10, 2007 | 39.24 | 39.33 | 38.94 | 39.10 | 295,434 | +0.04(+0.11%) |
Apr 09, 2007 | 38.81 | 39.84 | 38.81 | 39.06 | 601,369 | +0.33(+0.86%) |
Apr 05, 2007 | 38.56 | 38.88 | 38.19 | 38.73 | 287,646 | +0.25(+0.65%) |
Apr 04, 2007 | 38.26 | 38.61 | 38.07 | 38.48 | 413,732 | +0.03(+0.09%) |
Apr 03, 2007 | 38.22 | 38.78 | 37.89 | 38.44 | 812,507 | +0.51(+1.34%) |
Apr 02, 2007 | 38.03 | 38.56 | 37.72 | 37.94 | 651,206 | -0.17(-0.44%) |
Mar 30, 2007 | 38.40 | 38.82 | 37.90 | 38.10 | 533,012 | -0.13(-0.35%) |
Mar 29, 2007 | 38.64 | 38.64 | 37.90 | 38.24 | 657,224 | -0.12(-0.32%) |
Mar 28, 2007 | 38.11 | 38.71 | 37.87 | 38.36 | 574,647 | -0.03(-0.09%) |
Mar 27, 2007 | 38.83 | 38.83 | 38.13 | 38.39 | 371,171 | -0.37(-0.94%) |
Mar 26, 2007 | 39.26 | 39.26 | 38.61 | 38.76 | 606,452 | -0.36(-0.91%) |
Mar 23, 2007 | 38.24 | 39.13 | 37.96 | 39.12 | 760,300 | +0.82(+2.15%) |
Mar 22, 2007 | 37.78 | 38.41 | 37.64 | 38.29 | 635,336 | +0.26(+0.68%) |
Mar 21, 2007 | 37.51 | 38.12 | 37.15 | 38.04 | 695,279 | +0.45(+1.19%) |
Mar 20, 2007 | 36.28 | 37.59 | 36.08 | 37.59 | 706,504 | +1.21(+3.34%) |
Mar 19, 2007 | 36.41 | 36.70 | 36.03 | 36.37 | 697,157 | -0.21(-0.57%) |
Mar 16, 2007 | 35.39 | 37.08 | 35.39 | 36.58 | 1,441,345 | +1.06(+2.97%) |
Mar 15, 2007 | 34.47 | 35.63 | 34.47 | 35.53 | 723,106 | +0.84(+2.42%) |
Mar 14, 2007 | 34.75 | 34.83 | 33.92 | 34.69 | 990,876 | +0.07(+0.22%) |
Mar 13, 2007 | 35.48 | 35.27 | 34.61 | 34.61 | 820,515 | -0.87(-2.46%) |
Mar 12, 2007 | 35.78 | 36.27 | 35.31 | 35.48 | 482,712 | -0.17(-0.49%) |
Mar 09, 2007 | 35.80 | 35.98 | 35.48 | 35.66 | 533,370 | +0.07(+0.21%) |
Mar 08, 2007 | 36.03 | 36.03 | 35.52 | 35.58 | 559,022 | -0.22(-0.63%) |
Mar 07, 2007 | 36.01 | 36.27 | 35.59 | 35.81 | 738,234 | -0.16(-0.44%) |
Mar 06, 2007 | 35.32 | 36.12 | 35.23 | 35.97 | 1,100,392 | +0.62(+1.76%) |
Mar 05, 2007 | 35.52 | 35.69 | 35.17 | 35.34 | 947,878 | -0.71(-1.96%) |
Mar 02, 2007 | 36.40 | 37.01 | 36.01 | 36.05 | 553,754 | -0.57(-1.57%) |
Mar 01, 2007 | 36.48 | 37.79 | 35.47 | 36.62 | 744,202 | -0.52(-1.41%) |
Feb 28, 2007 | 37.60 | 37.82 | 36.87 | 37.15 | 646,175 | -0.30(-0.80%) |
Feb 27, 2007 | 37.79 | 38.07 | 36.83 | 37.45 | 760,009 | -0.96(-2.49%) |
Feb 26, 2007 | 39.62 | 39.62 | 38.11 | 38.40 | 498,778 | -1.09(-2.76%) |
Feb 23, 2007 | 39.57 | 39.77 | 38.90 | 39.49 | 321,256 | -0.07(-0.19%) |
Feb 22, 2007 | 39.41 | 39.90 | 39.38 | 39.57 | 350,234 | +0.08(+0.21%) |
Feb 21, 2007 | 40.00 | 40.18 | 39.38 | 39.48 | 1,061,278 | -0.76(-1.88%) |
Feb 20, 2007 | 39.28 | 40.27 | 39.23 | 40.24 | 890,888 | +0.70(+1.77%) |
Feb 16, 2007 | 39.19 | 39.57 | 38.93 | 39.54 | 600,579 | +0.52(+1.32%) |
Feb 15, 2007 | 38.61 | 39.03 | 38.11 | 39.03 | 796,886 | +0.51(+1.32%) |
Feb 14, 2007 | 37.81 | 38.70 | 37.62 | 38.52 | 494,202 | +0.77(+2.05%) |
Feb 13, 2007 | 37.65 | 37.80 | 37.09 | 37.75 | 529,432 | +0.02(+0.07%) |
Feb 12, 2007 | 37.32 | 37.78 | 37.00 | 37.72 | 613,614 | +0.24(+0.64%) |
Feb 09, 2007 | 37.52 | 37.76 | 36.98 | 37.48 | 687,879 | +0.27(+0.74%) |
Feb 08, 2007 | 37.69 | 37.82 | 37.16 | 37.21 | 585,805 | -0.62(-1.63%) |
Feb 07, 2007 | 37.27 | 37.84 | 36.99 | 37.82 | 651,466 | +0.49(+1.31%) |
Feb 06, 2007 | 37.11 | 37.42 | 36.89 | 37.33 | 500,556 | +0.07(+0.18%) |
Feb 05, 2007 | 37.66 | 37.70 | 37.04 | 37.26 | 546,429 | -0.52(-1.36%) |
Feb 02, 2007 | 37.63 | 38.01 | 37.25 | 37.78 | 1,359,436 | -0.23(-0.61%) |
Feb 01, 2007 | 35.09 | 38.74 | 34.92 | 38.01 | 2,726,413 | +2.86(+8.13%) |
Jan 31, 2007 | 33.41 | 35.93 | 33.25 | 35.15 | 2,770,312 | +1.89(+5.67%) |
Jan 30, 2007 | 32.76 | 33.42 | 32.62 | 33.27 | 1,326,433 | +0.54(+1.65%) |
Jan 29, 2007 | 32.59 | 33.04 | 32.38 | 32.73 | 767,136 | +0.01(+0.03%) |
Jan 26, 2007 | 33.06 | 33.13 | 32.47 | 32.72 | 393,095 | -0.20(-0.61%) |
Jan 25, 2007 | 33.27 | 33.42 | 32.83 | 32.92 | 367,356 | -0.43(-1.30%) |
Jan 24, 2007 | 32.87 | 33.56 | 32.83 | 33.35 | 343,159 | -0.03(-0.10%) |
Jan 23, 2007 | 33.45 | 33.56 | 33.05 | 33.38 | 577,995 | -0.21(-0.62%) |
Jan 22, 2007 | 34.13 | 34.28 | 33.17 | 33.59 | 491,200 | -0.23(-0.69%) |
Jan 19, 2007 | 33.62 | 34.06 | 33.45 | 33.82 | 547,703 | +0.32(+0.97%) |
Jan 18, 2007 | 33.81 | 33.87 | 33.36 | 33.50 | 893,519 | -0.37(-1.10%) |
Jan 17, 2007 | 34.18 | 34.30 | 33.80 | 33.87 | 901,849 | -0.42(-1.24%) |
Jan 16, 2007 | 34.13 | 34.41 | 33.60 | 34.30 | 523,385 | +0.26(+0.76%) |
Jan 12, 2007 | 33.66 | 34.08 | 33.42 | 34.04 | 1,035,494 | +0.28(+0.84%) |
Jan 11, 2007 | 33.35 | 33.78 | 33.34 | 33.76 | 440,656 | +0.51(+1.53%) |
Jan 10, 2007 | 33.24 | 33.38 | 32.83 | 33.25 | 417,320 | -0.16(-0.47%) |
Jan 09, 2007 | 32.92 | 33.56 | 32.92 | 33.41 | 598,618 | +0.43(+1.31%) |
Jan 08, 2007 | 32.79 | 33.21 | 32.62 | 32.97 | 820,366 | +0.11(+0.33%) |
Jan 05, 2007 | 33.87 | 33.96 | 32.68 | 32.87 | 862,688 | -1.18(-3.47%) |
Jan 04, 2007 | 33.32 | 34.17 | 32.96 | 34.05 | 1,308,326 | +0.73(+2.20%) |
Jan 03, 2007 | 32.01 | 33.50 | 32.01 | 33.32 | 2,270,410 | +1.58(+4.98%) |
Dec 29, 2006 | 32.09 | 32.22 | 31.71 | 31.74 | 375,948 | -0.40(-1.24%) |
Dec 28, 2006 | 31.78 | 32.53 | 31.78 | 32.14 | 664,916 | +0.22(+0.68%) |
Dec 27, 2006 | 31.59 | 32.17 | 31.46 | 31.92 | 628,821 | +0.41(+1.29%) |
Dec 26, 2006 | 31.50 | 31.61 | 31.38 | 31.51 | 411,863 | +0.05(+0.16%) |
Dec 22, 2006 | 31.72 | 31.76 | 31.42 | 31.46 | 425,991 | -0.21(-0.66%) |
Dec 21, 2006 | 32.18 | 32.28 | 31.49 | 31.67 | 658,743 | -0.30(-0.94%) |
Dec 20, 2006 | 32.08 | 32.18 | 31.40 | 31.97 | 1,184,054 | +0.17(+0.55%) |
Dec 19, 2006 | 31.64 | 31.97 | 31.48 | 31.79 | 940,419 | -0.09(-0.29%) |
Dec 18, 2006 | 32.21 | 32.54 | 31.74 | 31.89 | 738,069 | -0.28(-0.88%) |
Dec 15, 2006 | 32.67 | 33.00 | 32.14 | 32.17 | 918,375 | -0.54(-1.65%) |
Dec 14, 2006 | 32.28 | 33.08 | 32.28 | 32.71 | 850,382 | +0.36(+1.10%) |
Dec 13, 2006 | 32.53 | 32.74 | 32.15 | 32.35 | 887,976 | -0.18(-0.56%) |
Dec 12, 2006 | 33.50 | 33.50 | 32.32 | 32.53 | 1,713,838 | -0.88(-2.64%) |
Dec 11, 2006 | 34.08 | 34.11 | 33.38 | 33.42 | 1,038,424 | -0.54(-1.59%) |
Dec 08, 2006 | 34.83 | 34.91 | 33.87 | 33.96 | 911,887 | -0.85(-2.44%) |
Dec 07, 2006 | 34.76 | 35.30 | 34.75 | 34.80 | 747,120 | -0.13(-0.38%) |
Dec 06, 2006 | 35.48 | 35.48 | 34.61 | 34.94 | 1,025,449 | -0.19(-0.54%) |
Dec 05, 2006 | 34.75 | 35.23 | 34.50 | 35.13 | 1,677,117 | +0.10(+0.28%) |
Dec 04, 2006 | 37.24 | 37.41 | 34.43 | 35.03 | 3,698,948 | -1.98(-5.35%) |
Dec 01, 2006 | 37.16 | 37.46 | 36.62 | 37.01 | 486,664 | -0.43(-1.15%) |
Nov 30, 2006 | 37.55 | 37.60 | 37.15 | 37.44 | 432,856 | -0.05(-0.13%) |
Nov 29, 2006 | 38.02 | 38.13 | 37.22 | 37.49 | 648,394 | -0.55(-1.44%) |
Nov 28, 2006 | 38.45 | 38.45 | 37.65 | 38.04 | 453,788 | -0.42(-1.10%) |
Nov 27, 2006 | 38.69 | 38.75 | 38.35 | 38.46 | 334,634 | -0.12(-0.32%) |
Nov 24, 2006 | 38.52 | 38.75 | 38.47 | 38.59 | 97,423 | -0.23(-0.60%) |
Nov 22, 2006 | 38.44 | 38.84 | 38.40 | 38.82 | 368,915 | +0.32(+0.82%) |
Nov 21, 2006 | 39.11 | 39.11 | 38.42 | 38.50 | 610,063 | -0.70(-1.78%) |
Nov 20, 2006 | 39.05 | 39.31 | 38.64 | 39.20 | 446,337 | +0.16(+0.40%) |
Nov 17, 2006 | 39.70 | 39.70 | 38.91 | 39.04 | 458,694 | -0.48(-1.22%) |
Nov 16, 2006 | 38.96 | 39.66 | 38.44 | 39.52 | 469,143 | +0.49(+1.26%) |
Nov 15, 2006 | 38.44 | 39.03 | 38.44 | 39.03 | 819,599 | +0.59(+1.53%) |
Nov 14, 2006 | 37.74 | 38.63 | 37.61 | 38.44 | 488,541 | +0.33(+0.87%) |
Nov 13, 2006 | 38.28 | 38.34 | 37.77 | 38.11 | 674,070 | -0.07(-0.17%) |
Nov 10, 2006 | 37.53 | 38.24 | 37.26 | 38.18 | 432,447 | +0.65(+1.73%) |
Nov 09, 2006 | 37.94 | 37.98 | 37.21 | 37.53 | 424,840 | -0.35(-0.92%) |
Nov 08, 2006 | 37.43 | 38.08 | 37.26 | 37.88 | 491,841 | -0.16(-0.42%) |
Nov 07, 2006 | 37.63 | 38.53 | 37.16 | 38.04 | 722,549 | +0.19(+0.51%) |
Nov 06, 2006 | 37.45 | 38.43 | 37.41 | 37.85 | 638,430 | +0.93(+2.52%) |
Nov 03, 2006 | 36.83 | 37.55 | 35.74 | 36.91 | 1,303,889 | -0.12(-0.31%) |
Nov 02, 2006 | 37.13 | 37.55 | 36.66 | 37.03 | 1,153,499 | -1.05(-2.75%) |
Nov 01, 2006 | 38.64 | 39.05 | 37.86 | 38.08 | 609,919 | -0.52(-1.36%) |
Oct 31, 2006 | 38.73 | 39.28 | 38.41 | 38.60 | 690,941 | -0.45(-1.15%) |
Oct 30, 2006 | 38.47 | 39.33 | 38.14 | 39.05 | 603,081 | +0.47(+1.21%) |
Oct 27, 2006 | 38.49 | 38.98 | 38.09 | 38.59 | 563,656 | -0.47(-1.21%) |
Oct 26, 2006 | 39.47 | 39.57 | 38.61 | 39.06 | 661,496 | -0.07(-0.19%) |
Oct 25, 2006 | 38.59 | 39.53 | 38.43 | 39.13 | 1,209,935 | +0.57(+1.47%) |
Oct 24, 2006 | 37.70 | 38.59 | 37.44 | 38.57 | 907,668 | +0.62(+1.62%) |
Oct 23, 2006 | 38.46 | 39.00 | 37.51 | 37.95 | 1,681,324 | -0.78(-2.02%) |
Oct 20, 2006 | 38.17 | 38.80 | 37.13 | 38.73 | 1,648,156 | +1.15(+3.05%) |
Oct 19, 2006 | 34.24 | 38.30 | 34.00 | 37.59 | 3,192,168 | +2.47(+7.03%) |
Oct 18, 2006 | 36.62 | 36.81 | 34.83 | 35.12 | 1,635,308 | -1.54(-4.19%) |
Oct 17, 2006 | 38.24 | 38.24 | 36.55 | 36.66 | 1,683,478 | -1.91(-4.96%) |
Oct 16, 2006 | 37.28 | 38.65 | 36.99 | 38.57 | 1,051,120 | +1.42(+3.83%) |
Oct 13, 2006 | 37.41 | 37.59 | 36.75 | 37.15 | 796,905 | -0.26(-0.69%) |
Oct 12, 2006 | 37.11 | 37.45 | 36.78 | 37.41 | 577,636 | +0.50(+1.35%) |
Oct 11, 2006 | 37.61 | 37.65 | 36.82 | 36.91 | 596,661 | -1.00(-2.63%) |
Oct 10, 2006 | 37.21 | 38.24 | 37.21 | 37.90 | 581,288 | +0.84(+2.27%) |
Oct 09, 2006 | 36.65 | 37.21 | 36.21 | 37.06 | 365,721 | +0.44(+1.20%) |
Oct 06, 2006 | 36.86 | 37.04 | 36.37 | 36.62 | 516,120 | -0.59(-1.59%) |
Oct 05, 2006 | 36.45 | 37.39 | 35.95 | 37.21 | 628,729 | +0.90(+2.47%) |
Oct 04, 2006 | 35.96 | 36.90 | 35.18 | 36.32 | 1,206,232 | -0.01(-0.02%) |
Oct 03, 2006 | 35.81 | 37.10 | 35.39 | 36.32 | 992,454 | +0.79(+2.22%) |
Oct 02, 2006 | 35.49 | 35.88 | 35.07 | 35.53 | 742,255 | +0.04(+0.12%) |
Sep 29, 2006 | 35.53 | 35.74 | 34.92 | 35.49 | 688,753 | -0.17(-0.47%) |
Sep 28, 2006 | 36.57 | 36.87 | 35.53 | 35.66 | 1,805,061 | -0.92(-2.52%) |
Sep 27, 2006 | 35.83 | 36.70 | 35.69 | 36.58 | 766,716 | +0.50(+1.38%) |
Sep 26, 2006 | 35.05 | 36.16 | 34.95 | 36.08 | 618,625 | +1.14(+3.26%) |
Sep 25, 2006 | 35.03 | 35.23 | 34.16 | 34.94 | 559,890 | +0.12(+0.33%) |
Sep 22, 2006 | 36.26 | 36.26 | 34.75 | 34.83 | 959,564 | -1.58(-4.34%) |
Sep 21, 2006 | 35.80 | 36.67 | 35.80 | 36.41 | 1,015,899 | +0.38(+1.06%) |
Sep 20, 2006 | 35.57 | 36.28 | 35.45 | 36.03 | 695,405 | +0.71(+2.00%) |
Sep 19, 2006 | 35.71 | 35.79 | 34.65 | 35.32 | 793,511 | -0.57(-1.60%) |
Sep 18, 2006 | 35.98 | 36.09 | 35.48 | 35.89 | 561,182 | +0.16(+0.44%) |
Sep 15, 2006 | 36.26 | 36.51 | 35.58 | 35.73 | 752,270 | -0.15(-0.42%) |
Sep 14, 2006 | 36.49 | 36.57 | 35.53 | 35.88 | 803,660 | -0.64(-1.75%) |
Sep 13, 2006 | 36.28 | 36.57 | 35.91 | 36.52 | 437,013 | +0.35(+0.97%) |
Sep 12, 2006 | 34.31 | 36.25 | 34.20 | 36.17 | 693,045 | +2.00(+5.86%) |
Sep 11, 2006 | 34.28 | 34.36 | 33.25 | 34.17 | 1,207,296 | -0.11(-0.32%) |
Sep 08, 2006 | 34.99 | 35.39 | 34.21 | 34.28 | 501,600 | -0.83(-2.37%) |
Sep 07, 2006 | 34.68 | 35.78 | 34.66 | 35.11 | 378,117 | +0.42(+1.20%) |
Sep 06, 2006 | 35.29 | 35.49 | 34.66 | 34.70 | 539,578 | -1.03(-2.89%) |
Sep 05, 2006 | 35.58 | 35.85 | 35.18 | 35.73 | 521,765 | +0.02(+0.07%) |
Sep 01, 2006 | 35.74 | 35.78 | 35.18 | 35.70 | 539,122 | +0.21(+0.59%) |
Aug 31, 2006 | 36.63 | 36.63 | 35.48 | 35.49 | 697,793 | -0.95(-2.60%) |
Aug 30, 2006 | 37.19 | 37.23 | 36.22 | 36.44 | 414,261 | -0.67(-1.81%) |
Aug 29, 2006 | 36.18 | 37.18 | 35.93 | 37.11 | 922,585 | +0.57(+1.57%) |
Aug 28, 2006 | 35.41 | 37.03 | 35.41 | 36.54 | 851,320 | +1.13(+3.19%) |
Aug 25, 2006 | 35.02 | 35.70 | 34.83 | 35.41 | 389,111 | +0.24(+0.69%) |
Aug 24, 2006 | 36.72 | 36.77 | 34.91 | 35.17 | 964,030 | -0.35(-0.98%) |
Aug 23, 2006 | 35.58 | 35.95 | 35.24 | 35.52 | 319,583 | -0.16(-0.44%) |
Aug 22, 2006 | 35.87 | 36.67 | 35.29 | 35.68 | 511,523 | -0.31(-0.85%) |
Aug 21, 2006 | 36.67 | 36.82 | 35.83 | 35.98 | 401,370 | -1.04(-2.81%) |
Aug 18, 2006 | 37.54 | 37.54 | 36.58 | 37.02 | 372,930 | -0.38(-1.02%) |
Aug 17, 2006 | 37.00 | 37.64 | 37.00 | 37.41 | 564,141 | +0.13(+0.36%) |
Aug 16, 2006 | 36.24 | 37.36 | 36.24 | 37.27 | 573,474 | +1.16(+3.20%) |
Aug 15, 2006 | 34.81 | 36.23 | 34.36 | 36.12 | 419,642 | +1.71(+4.98%) |
Aug 14, 2006 | 34.50 | 35.12 | 34.20 | 34.40 | 499,671 | +0.10(+0.29%) |
Aug 11, 2006 | 35.31 | 35.61 | 34.15 | 34.30 | 513,181 | -1.36(-3.82%) |
Aug 10, 2006 | 34.78 | 35.83 | 34.29 | 35.67 | 548,158 | +1.03(+2.98%) |
Aug 09, 2006 | 36.42 | 36.91 | 34.29 | 34.64 | 880,657 | -1.70(-4.69%) |
Aug 08, 2006 | 37.29 | 37.55 | 36.09 | 36.34 | 432,328 | -0.47(-1.26%) |
Aug 07, 2006 | 36.90 | 37.11 | 36.41 | 36.81 | 542,277 | -0.23(-0.63%) |
Aug 04, 2006 | 37.55 | 38.91 | 36.64 | 37.04 | 679,014 | -0.08(-0.22%) |
Aug 03, 2006 | 35.76 | 37.45 | 35.41 | 37.12 | 1,269,366 | +0.96(+2.67%) |
Aug 02, 2006 | 35.08 | 36.27 | 34.52 | 36.16 | 784,090 | +1.32(+3.79%) |
Aug 01, 2006 | 35.04 | 35.24 | 34.29 | 34.84 | 741,856 | -0.65(-1.83%) |
Jul 31, 2006 | 34.91 | 35.78 | 34.65 | 35.48 | 830,506 | +0.22(+0.61%) |
Jul 28, 2006 | 34.15 | 35.45 | 33.79 | 35.27 | 835,484 | +1.45(+4.30%) |
Jul 27, 2006 | 34.50 | 34.71 | 33.48 | 33.81 | 1,574,716 | -0.28(-0.83%) |
Jul 26, 2006 | 35.74 | 35.74 | 33.95 | 34.10 | 2,304,165 | -1.94(-5.37%) |
Jul 25, 2006 | 35.68 | 36.16 | 35.21 | 36.03 | 1,477,975 | -0.24(-0.66%) |
Jul 24, 2006 | 36.19 | 36.44 | 35.42 | 36.27 | 871,215 | -0.03(-0.09%) |
Jul 21, 2006 | 33.58 | 36.66 | 32.76 | 36.31 | 2,819,491 | +3.06(+9.20%) |
Jul 20, 2006 | 36.16 | 37.36 | 32.64 | 33.25 | 1,462,123 | -2.80(-7.77%) |
Jul 19, 2006 | 35.32 | 36.05 | 34.95 | 36.05 | 630,940 | +0.53(+1.50%) |
Jul 18, 2006 | 34.95 | 35.83 | 34.58 | 35.52 | 851,201 | +0.40(+1.14%) |
Jul 17, 2006 | 35.33 | 36.12 | 34.99 | 35.12 | 666,660 | -0.51(-1.42%) |
Jul 14, 2006 | 36.51 | 36.62 | 34.59 | 35.63 | 971,907 | -0.88(-2.41%) |
Jul 13, 2006 | 37.76 | 38.00 | 36.08 | 36.51 | 761,491 | -1.33(-3.52%) |
Jul 12, 2006 | 38.07 | 38.50 | 37.82 | 37.84 | 374,893 | -0.30(-0.78%) |
Jul 11, 2006 | 38.82 | 39.06 | 37.68 | 38.14 | 712,482 | -0.82(-2.11%) |
Jul 10, 2006 | 39.49 | 39.57 | 38.69 | 38.96 | 400,027 | -0.53(-1.35%) |
Jul 07, 2006 | 40.03 | 40.03 | 39.27 | 39.49 | 551,605 | -0.43(-1.08%) |
Jul 06, 2006 | 40.36 | 40.45 | 39.65 | 39.92 | 451,905 | -0.09(-0.23%) |
Jul 05, 2006 | 40.49 | 40.49 | 39.19 | 40.02 | 696,273 | -0.65(-1.59%) |
Jul 03, 2006 | 39.63 | 40.74 | 39.48 | 40.66 | 548,035 | +1.40(+3.58%) |
Jun 30, 2006 | 38.14 | 39.63 | 38.12 | 39.26 | 681,627 | +1.39(+3.67%) |
Jun 29, 2006 | 36.89 | 38.01 | 36.85 | 37.87 | 580,951 | +1.19(+3.24%) |
Jun 28, 2006 | 37.16 | 37.26 | 36.36 | 36.68 | 361,270 | -0.07(-0.18%) |
Jun 27, 2006 | 37.41 | 37.54 | 36.61 | 36.75 | 520,197 | -0.79(-2.10%) |
Jun 26, 2006 | 38.24 | 38.32 | 37.17 | 37.54 | 549,912 | -0.62(-1.63%) |
Jun 23, 2006 | 37.74 | 38.39 | 37.54 | 38.16 | 432,856 | +0.22(+0.57%) |
Jun 22, 2006 | 37.82 | 38.09 | 37.23 | 37.95 | 481,292 | +0.12(+0.31%) |
Jun 21, 2006 | 37.57 | 38.23 | 37.20 | 37.83 | 481,847 | +0.28(+0.75%) |
Jun 20, 2006 | 36.71 | 37.77 | 36.62 | 37.55 | 589,357 | +0.70(+1.89%) |
Jun 19, 2006 | 36.88 | 37.16 | 36.50 | 36.85 | 471,601 | -0.08(-0.23%) |
Jun 16, 2006 | 36.99 | 37.20 | 36.62 | 36.93 | 344,178 | -0.07(-0.20%) |
Jun 15, 2006 | 36.28 | 37.19 | 36.24 | 37.01 | 447,686 | +0.93(+2.58%) |
Jun 14, 2006 | 35.86 | 36.46 | 35.57 | 36.08 | 686,252 | +0.14(+0.39%) |
Jun 13, 2006 | 36.16 | 36.68 | 35.63 | 35.93 | 508,164 | -0.24(-0.67%) |
Jun 12, 2006 | 37.17 | 37.32 | 36.03 | 36.17 | 437,163 | -0.76(-2.05%) |
Jun 09, 2006 | 37.29 | 37.80 | 36.84 | 36.93 | 479,284 | -0.04(-0.11%) |
Jun 08, 2006 | 36.70 | 37.14 | 35.59 | 36.97 | 957,041 | +0.09(+0.25%) |
Jun 07, 2006 | 37.47 | 37.82 | 36.88 | 36.88 | 422,719 | -0.29(-0.78%) |
Jun 06, 2006 | 37.24 | 37.53 | 36.20 | 37.17 | 818,045 | -0.17(-0.45%) |
Jun 05, 2006 | 38.56 | 38.59 | 37.28 | 37.34 | 527,728 | -0.99(-2.58%) |
Jun 02, 2006 | 37.65 | 38.39 | 37.48 | 38.33 | 652,799 | +0.76(+2.01%) |
Jun 01, 2006 | 36.95 | 37.70 | 36.76 | 37.57 | 912,479 | +0.84(+2.29%) |
May 31, 2006 | 36.15 | 36.98 | 35.55 | 36.73 | 1,495,668 | +1.48(+4.20%) |
May 30, 2006 | 35.90 | 35.90 | 35.19 | 35.25 | 400,566 | -0.65(-1.81%) |
May 26, 2006 | 36.74 | 36.96 | 35.66 | 35.90 | 584,336 | -0.45(-1.23%) |
May 25, 2006 | 36.27 | 37.34 | 35.83 | 36.35 | 943,068 | +0.07(+0.21%) |
May 24, 2006 | 35.95 | 36.46 | 35.39 | 36.27 | 848,061 | +0.24(+0.67%) |
May 23, 2006 | 36.52 | 36.78 | 35.83 | 36.03 | 1,450,659 | +0.94(+2.68%) |
May 22, 2006 | 34.57 | 35.40 | 33.71 | 35.09 | 679,758 | +0.27(+0.76%) |
May 19, 2006 | 35.51 | 35.55 | 34.47 | 34.83 | 587,391 | -0.34(-0.97%) |
May 18, 2006 | 35.56 | 36.36 | 35.17 | 35.17 | 707,995 | -0.38(-1.08%) |
May 17, 2006 | 36.37 | 36.57 | 35.49 | 35.55 | 698,470 | -1.06(-2.91%) |
May 16, 2006 | 36.47 | 37.03 | 36.24 | 36.62 | 1,006,896 | +0.17(+0.48%) |
May 15, 2006 | 36.08 | 36.66 | 35.83 | 36.44 | 595,066 | +0.42(+1.18%) |
May 12, 2006 | 37.11 | 37.11 | 35.87 | 36.02 | 469,009 | -0.88(-2.39%) |
May 11, 2006 | 37.03 | 37.20 | 36.42 | 36.90 | 719,319 | -0.27(-0.72%) |
May 10, 2006 | 37.48 | 37.61 | 36.55 | 37.16 | 593,571 | -0.53(-1.41%) |
May 09, 2006 | 37.49 | 37.70 | 36.96 | 37.70 | 493,720 | +0.33(+0.89%) |
May 08, 2006 | 37.61 | 37.61 | 37.25 | 37.36 | 610,595 | -0.19(-0.51%) |
May 05, 2006 | 37.41 | 37.60 | 37.03 | 37.55 | 675,657 | +0.52(+1.41%) |
May 04, 2006 | 36.22 | 37.27 | 36.22 | 37.03 | 558,069 | +1.08(+3.01%) |
May 03, 2006 | 36.06 | 36.18 | 35.60 | 35.95 | 578,450 | -0.17(-0.46%) |
May 02, 2006 | 35.39 | 36.26 | 35.39 | 36.12 | 655,444 | +0.76(+2.16%) |