Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.87 | 32.00 | 31.62 | 31.67 | 2,032,673 | -0.11(-0.34%) |
Apr 27, 2007 | 31.86 | 31.93 | 31.69 | 31.77 | 3,009,761 | -0.11(-0.34%) |
Apr 26, 2007 | 32.19 | 32.19 | 31.61 | 31.88 | 2,421,044 | -0.34(-1.05%) |
Apr 25, 2007 | 31.90 | 32.32 | 31.70 | 32.22 | 4,239,946 | -0.45(-1.37%) |
Apr 24, 2007 | 32.74 | 32.79 | 32.33 | 32.67 | 2,229,160 | +0.15(+0.45%) |
Apr 23, 2007 | 32.55 | 32.77 | 32.47 | 32.52 | 1,600,304 | +0.03(+0.08%) |
Apr 20, 2007 | 32.48 | 32.56 | 31.47 | 32.49 | 2,398,199 | +0.45(+1.41%) |
Apr 19, 2007 | 32.43 | 32.48 | 31.97 | 32.04 | 2,087,516 | -0.44(-1.35%) |
Apr 18, 2007 | 32.04 | 32.62 | 32.02 | 32.48 | 1,610,622 | +0.40(+1.23%) |
Apr 17, 2007 | 32.06 | 32.40 | 31.95 | 32.09 | 1,555,251 | +0.11(+0.36%) |
Apr 16, 2007 | 31.23 | 31.97 | 31.16 | 31.97 | 1,620,839 | +0.77(+2.47%) |
Apr 13, 2007 | 30.98 | 31.25 | 30.78 | 31.20 | 981,960 | +0.22(+0.72%) |
Apr 12, 2007 | 30.68 | 31.00 | 30.55 | 30.98 | 900,579 | +0.22(+0.70%) |
Apr 11, 2007 | 30.96 | 31.07 | 30.52 | 30.76 | 1,375,075 | -0.20(-0.66%) |
Apr 10, 2007 | 31.04 | 31.10 | 30.88 | 30.96 | 1,226,643 | -0.08(-0.25%) |
Apr 09, 2007 | 30.93 | 31.19 | 30.84 | 31.04 | 902,251 | +0.15(+0.50%) |
Apr 05, 2007 | 30.76 | 30.90 | 30.68 | 30.89 | 1,183,262 | -0.04(-0.14%) |
Apr 04, 2007 | 30.86 | 30.98 | 30.63 | 30.93 | 1,298,304 | +0.17(+0.54%) |
Apr 03, 2007 | 30.48 | 30.84 | 30.34 | 30.77 | 1,726,124 | +0.66(+2.18%) |
Apr 02, 2007 | 29.98 | 30.12 | 29.84 | 30.11 | 1,175,827 | +0.03(+0.11%) |
Mar 30, 2007 | 30.08 | 30.41 | 29.86 | 30.08 | 1,831,317 | -0.07(-0.23%) |
Mar 29, 2007 | 30.27 | 30.64 | 29.86 | 30.15 | 1,786,712 | -0.06(-0.19%) |
Mar 28, 2007 | 30.61 | 30.69 | 30.12 | 30.21 | 1,516,344 | -0.46(-1.50%) |
Mar 27, 2007 | 30.59 | 30.92 | 30.54 | 30.66 | 1,565,233 | -0.20(-0.64%) |
Mar 26, 2007 | 31.02 | 31.10 | 30.57 | 30.86 | 1,549,616 | -0.20(-0.64%) |
Mar 23, 2007 | 31.10 | 31.42 | 31.03 | 31.06 | 1,637,143 | +0.08(+0.27%) |
Mar 22, 2007 | 31.21 | 31.44 | 30.89 | 30.98 | 2,446,701 | -0.27(-0.86%) |
Mar 21, 2007 | 30.53 | 31.37 | 30.17 | 31.25 | 2,719,450 | +1.27(+4.25%) |
Mar 20, 2007 | 29.65 | 30.03 | 29.60 | 29.97 | 2,291,262 | +0.32(+1.07%) |
Mar 19, 2007 | 29.56 | 29.84 | 29.48 | 29.65 | 2,139,572 | +0.21(+0.71%) |
Mar 16, 2007 | 29.68 | 29.81 | 29.31 | 29.44 | 3,331,921 | -0.25(-0.84%) |
Mar 15, 2007 | 29.59 | 30.01 | 29.45 | 29.69 | 1,879,278 | +0.13(+0.43%) |
Mar 14, 2007 | 29.31 | 29.63 | 28.90 | 29.56 | 3,060,575 | +0.27(+0.91%) |
Mar 13, 2007 | 29.78 | 29.76 | 29.15 | 29.29 | 5,341,131 | -0.48(-1.63%) |
Mar 12, 2007 | 29.49 | 29.83 | 29.37 | 29.78 | 1,963,165 | +0.28(+0.95%) |
Mar 09, 2007 | 29.79 | 29.87 | 29.31 | 29.50 | 1,715,551 | -0.02(-0.06%) |
Mar 08, 2007 | 29.40 | 29.70 | 29.25 | 29.52 | 2,263,498 | +0.46(+1.58%) |
Mar 07, 2007 | 29.18 | 29.43 | 29.03 | 29.06 | 3,246,409 | -0.27(-0.93%) |
Mar 06, 2007 | 28.59 | 29.41 | 28.50 | 29.33 | 2,832,260 | +0.91(+3.19%) |
Mar 05, 2007 | 28.87 | 29.14 | 28.42 | 28.43 | 2,327,654 | -0.80(-2.74%) |
Mar 02, 2007 | 29.52 | 29.66 | 29.19 | 29.22 | 2,182,729 | -0.31(-1.04%) |
Mar 01, 2007 | 29.30 | 29.77 | 28.95 | 29.53 | 2,462,423 | -0.15(-0.49%) |
Feb 28, 2007 | 29.17 | 29.75 | 29.05 | 29.68 | 3,552,741 | +0.52(+1.77%) |
Feb 27, 2007 | 30.50 | 30.50 | 29.16 | 29.16 | 2,960,293 | -1.43(-4.67%) |
Feb 26, 2007 | 31.01 | 31.05 | 30.31 | 30.59 | 1,475,999 | -0.29(-0.93%) |
Feb 23, 2007 | 31.36 | 31.43 | 30.79 | 30.88 | 1,813,341 | -0.64(-2.04%) |
Feb 22, 2007 | 31.81 | 31.81 | 31.36 | 31.52 | 884,841 | -0.13(-0.40%) |
Feb 21, 2007 | 31.72 | 31.90 | 31.47 | 31.65 | 860,588 | -0.06(-0.20%) |
Feb 20, 2007 | 31.61 | 31.79 | 31.17 | 31.71 | 1,409,109 | +0.10(+0.30%) |
Feb 16, 2007 | 31.57 | 31.79 | 31.36 | 31.61 | 1,361,063 | -0.08(-0.26%) |
Feb 15, 2007 | 31.57 | 31.75 | 31.35 | 31.70 | 1,262,344 | +0.08(+0.26%) |
Feb 14, 2007 | 31.21 | 31.73 | 31.15 | 31.61 | 1,097,933 | +0.40(+1.29%) |
Feb 13, 2007 | 31.26 | 31.26 | 30.93 | 31.21 | 1,585,217 | +0.25(+0.82%) |
Feb 12, 2007 | 31.22 | 31.23 | 30.77 | 30.96 | 1,571,620 | -0.43(-1.36%) |
Feb 09, 2007 | 31.84 | 32.02 | 31.05 | 31.39 | 1,864,728 | -0.51(-1.60%) |
Feb 08, 2007 | 31.51 | 32.06 | 31.36 | 31.90 | 2,957,406 | +0.47(+1.48%) |
Feb 07, 2007 | 31.51 | 31.54 | 31.10 | 31.43 | 2,411,495 | +0.15(+0.49%) |
Feb 06, 2007 | 31.18 | 31.36 | 30.73 | 31.28 | 2,062,649 | +0.61(+2.00%) |
Feb 05, 2007 | 30.36 | 30.72 | 30.33 | 30.66 | 946,467 | +0.21(+0.69%) |
Feb 02, 2007 | 30.47 | 30.74 | 30.23 | 30.45 | 1,309,083 | -0.31(-0.99%) |
Feb 01, 2007 | 30.72 | 30.89 | 30.61 | 30.76 | 1,091,497 | +0.18(+0.58%) |
Jan 31, 2007 | 30.46 | 30.75 | 30.07 | 30.58 | 1,434,407 | +0.06(+0.21%) |
Jan 30, 2007 | 30.19 | 30.54 | 30.13 | 30.52 | 1,648,597 | +0.36(+1.20%) |
Jan 29, 2007 | 30.47 | 30.49 | 29.98 | 30.16 | 1,393,975 | -0.30(-0.98%) |
Jan 26, 2007 | 30.17 | 31.19 | 29.98 | 30.45 | 2,772,096 | +0.30(+0.99%) |
Jan 25, 2007 | 31.09 | 31.10 | 30.02 | 30.16 | 1,488,523 | -0.83(-2.67%) |
Jan 24, 2007 | 30.22 | 30.99 | 30.22 | 30.98 | 1,571,188 | +0.81(+2.68%) |
Jan 23, 2007 | 30.22 | 30.40 | 29.93 | 30.17 | 1,185,640 | -0.04(-0.15%) |
Jan 22, 2007 | 30.47 | 30.47 | 30.07 | 30.22 | 1,075,390 | -0.15(-0.50%) |
Jan 19, 2007 | 30.29 | 30.49 | 30.01 | 30.37 | 1,154,943 | -0.02(-0.06%) |
Jan 18, 2007 | 30.92 | 30.94 | 30.32 | 30.39 | 1,762,645 | -0.36(-1.18%) |
Jan 17, 2007 | 30.68 | 30.95 | 30.63 | 30.75 | 2,048,792 | +0.12(+0.40%) |
Jan 16, 2007 | 31.10 | 31.12 | 30.52 | 30.63 | 1,690,465 | -0.32(-1.03%) |
Jan 12, 2007 | 30.80 | 30.98 | 30.63 | 30.95 | 1,186,941 | +0.17(+0.56%) |
Jan 11, 2007 | 30.19 | 30.83 | 30.19 | 30.78 | 1,663,558 | +0.59(+1.96%) |
Jan 10, 2007 | 29.87 | 30.24 | 29.65 | 30.19 | 1,644,321 | +0.17(+0.57%) |
Jan 09, 2007 | 30.14 | 30.30 | 29.86 | 30.01 | 2,188,781 | +0.12(+0.41%) |
Jan 08, 2007 | 29.26 | 29.96 | 29.09 | 29.89 | 2,000,571 | +0.54(+1.82%) |
Jan 05, 2007 | 29.33 | 29.56 | 29.25 | 29.36 | 2,693,159 | -0.06(-0.19%) |
Jan 04, 2007 | 29.15 | 29.52 | 29.05 | 29.42 | 2,465,807 | +0.25(+0.87%) |
Jan 03, 2007 | 28.91 | 29.48 | 28.70 | 29.16 | 4,075,881 | +1.26(+4.52%) |
Dec 29, 2006 | 27.89 | 28.00 | 27.76 | 27.90 | 1,127,777 | -0.01(-0.02%) |
Dec 28, 2006 | 28.11 | 28.22 | 27.75 | 27.91 | 1,244,615 | -0.29(-1.02%) |
Dec 27, 2006 | 28.07 | 28.28 | 27.80 | 28.19 | 1,071,212 | +0.26(+0.94%) |
Dec 26, 2006 | 27.92 | 28.03 | 27.78 | 27.93 | 650,798 | +0.01(+0.05%) |
Dec 22, 2006 | 28.08 | 28.08 | 27.78 | 27.92 | 1,357,160 | -0.11(-0.41%) |
Dec 21, 2006 | 27.78 | 28.17 | 27.74 | 28.03 | 1,575,121 | +0.33(+1.20%) |
Dec 20, 2006 | 27.97 | 28.13 | 27.68 | 27.70 | 2,793,896 | -0.36(-1.29%) |
Dec 19, 2006 | 28.26 | 28.30 | 27.91 | 28.06 | 1,350,887 | -0.29(-1.03%) |
Dec 18, 2006 | 28.48 | 28.63 | 28.24 | 28.36 | 936,168 | -0.01(-0.02%) |
Dec 15, 2006 | 28.25 | 28.82 | 28.24 | 28.36 | 2,417,606 | +0.06(+0.20%) |
Dec 14, 2006 | 28.25 | 28.39 | 28.10 | 28.31 | 1,972,608 | +0.06(+0.23%) |
Dec 13, 2006 | 28.57 | 28.64 | 28.15 | 28.24 | 1,027,203 | -0.20(-0.72%) |
Dec 12, 2006 | 28.49 | 28.60 | 28.24 | 28.45 | 1,326,091 | +0.03(+0.09%) |
Dec 11, 2006 | 28.62 | 28.65 | 28.31 | 28.42 | 1,703,752 | -0.14(-0.49%) |
Dec 08, 2006 | 28.38 | 28.67 | 28.26 | 28.56 | 1,536,490 | +0.23(+0.81%) |
Dec 07, 2006 | 28.56 | 28.68 | 28.26 | 28.33 | 1,559,197 | -0.13(-0.45%) |
Dec 06, 2006 | 28.53 | 28.66 | 28.40 | 28.46 | 1,522,176 | -0.03(-0.09%) |
Dec 05, 2006 | 28.40 | 28.64 | 28.21 | 28.48 | 1,999,290 | +0.09(+0.31%) |
Dec 04, 2006 | 27.83 | 28.43 | 27.69 | 28.40 | 2,506,107 | +0.76(+2.77%) |
Dec 01, 2006 | 27.68 | 27.68 | 27.17 | 27.63 | 1,616,411 | +0.01(+0.05%) |
Nov 30, 2006 | 28.12 | 28.13 | 27.56 | 27.62 | 2,494,854 | -0.34(-1.21%) |
Nov 29, 2006 | 27.74 | 28.08 | 27.55 | 27.96 | 1,415,190 | +0.26(+0.94%) |
Nov 28, 2006 | 27.15 | 27.78 | 27.11 | 27.69 | 2,066,375 | +0.47(+1.73%) |
Nov 27, 2006 | 27.85 | 28.05 | 27.20 | 27.22 | 2,013,199 | -0.84(-2.98%) |
Nov 24, 2006 | 28.15 | 28.26 | 27.79 | 28.06 | 1,083,184 | -0.42(-1.48%) |
Nov 22, 2006 | 28.59 | 28.69 | 28.34 | 28.48 | 1,057,214 | -0.10(-0.36%) |
Nov 21, 2006 | 28.80 | 28.84 | 28.50 | 28.58 | 1,293,185 | -0.22(-0.77%) |
Nov 20, 2006 | 28.59 | 28.92 | 28.57 | 28.80 | 1,565,361 | +0.17(+0.60%) |
Nov 17, 2006 | 29.11 | 29.23 | 28.61 | 28.63 | 2,382,486 | -0.57(-1.96%) |
Nov 16, 2006 | 28.93 | 29.26 | 28.89 | 29.21 | 1,326,897 | +0.33(+1.13%) |
Nov 15, 2006 | 28.72 | 29.02 | 28.64 | 28.88 | 1,262,284 | +0.15(+0.51%) |
Nov 14, 2006 | 28.66 | 28.82 | 28.33 | 28.73 | 2,107,966 | +0.13(+0.45%) |
Nov 13, 2006 | 28.52 | 28.73 | 28.50 | 28.61 | 2,040,010 | -0.01(-0.04%) |
Nov 10, 2006 | 28.57 | 28.69 | 28.46 | 28.62 | 1,527,607 | +0.19(+0.67%) |
Nov 09, 2006 | 29.28 | 29.38 | 28.33 | 28.43 | 3,051,619 | -0.70(-2.41%) |
Nov 08, 2006 | 29.08 | 29.33 | 28.96 | 29.13 | 1,523,715 | -0.09(-0.31%) |
Nov 07, 2006 | 29.35 | 29.52 | 29.19 | 29.22 | 1,856,234 | -0.13(-0.46%) |
Nov 06, 2006 | 28.92 | 29.43 | 28.77 | 29.35 | 1,813,477 | +0.47(+1.63%) |
Nov 03, 2006 | 29.35 | 29.60 | 28.81 | 28.88 | 1,660,700 | -0.28(-0.96%) |
Nov 02, 2006 | 29.24 | 29.35 | 28.82 | 29.16 | 2,293,948 | -0.28(-0.95%) |
Nov 01, 2006 | 30.16 | 30.20 | 29.34 | 29.44 | 2,913,519 | -0.71(-2.37%) |
Oct 31, 2006 | 29.96 | 30.34 | 29.86 | 30.16 | 1,947,362 | +0.31(+1.02%) |
Oct 30, 2006 | 29.81 | 29.99 | 29.64 | 29.85 | 1,945,987 | +0.01(+0.04%) |
Oct 27, 2006 | 29.87 | 30.34 | 29.58 | 29.84 | 3,422,176 | +0.32(+1.08%) |
Oct 26, 2006 | 29.39 | 29.52 | 28.93 | 29.52 | 4,127,832 | +0.05(+0.17%) |
Oct 25, 2006 | 29.04 | 29.87 | 28.38 | 29.47 | 7,561,036 | -1.16(-3.79%) |
Oct 24, 2006 | 30.61 | 30.70 | 30.40 | 30.63 | 2,716,435 | +0.03(+0.10%) |
Oct 23, 2006 | 30.52 | 30.61 | 30.33 | 30.59 | 1,586,656 | +0.12(+0.40%) |
Oct 20, 2006 | 30.76 | 30.77 | 30.37 | 30.47 | 2,246,159 | -0.06(-0.21%) |
Oct 19, 2006 | 30.66 | 30.75 | 30.35 | 30.54 | 2,075,339 | -0.10(-0.31%) |
Oct 18, 2006 | 30.38 | 30.91 | 30.31 | 30.63 | 4,113,060 | +0.41(+1.37%) |
Oct 17, 2006 | 30.55 | 30.55 | 29.98 | 30.22 | 2,393,894 | -0.36(-1.17%) |
Oct 16, 2006 | 30.06 | 30.59 | 30.03 | 30.58 | 2,028,712 | +0.22(+0.74%) |
Oct 13, 2006 | 30.28 | 30.46 | 30.12 | 30.35 | 2,980,732 | +0.04(+0.13%) |
Oct 12, 2006 | 30.20 | 30.43 | 30.10 | 30.31 | 2,857,256 | +0.34(+1.13%) |
Oct 11, 2006 | 29.66 | 30.03 | 29.40 | 29.98 | 4,302,713 | -0.36(-1.18%) |
Oct 10, 2006 | 30.40 | 30.50 | 30.09 | 30.33 | 2,756,056 | -0.03(-0.11%) |
Oct 09, 2006 | 30.37 | 30.42 | 30.06 | 30.37 | 1,253,315 | -0.01(-0.02%) |
Oct 06, 2006 | 30.75 | 30.84 | 30.27 | 30.37 | 1,161,633 | -0.42(-1.37%) |
Oct 05, 2006 | 30.15 | 30.79 | 30.12 | 30.79 | 2,107,345 | +0.52(+1.73%) |
Oct 04, 2006 | 30.02 | 30.27 | 29.57 | 30.27 | 2,218,937 | +0.25(+0.85%) |
Oct 03, 2006 | 30.01 | 30.16 | 29.79 | 30.01 | 3,095,903 | -0.32(-1.05%) |
Oct 02, 2006 | 30.71 | 30.71 | 30.06 | 30.33 | 1,869,245 | -0.17(-0.54%) |
Sep 29, 2006 | 30.33 | 30.59 | 30.14 | 30.50 | 1,501,628 | +0.10(+0.31%) |
Sep 28, 2006 | 30.42 | 30.45 | 29.98 | 30.40 | 1,390,266 | -0.02(-0.06%) |
Sep 27, 2006 | 30.26 | 30.53 | 30.10 | 30.42 | 1,653,856 | +0.22(+0.72%) |
Sep 26, 2006 | 29.96 | 30.27 | 29.57 | 30.21 | 2,275,132 | +0.04(+0.15%) |
Sep 25, 2006 | 30.10 | 30.44 | 29.79 | 30.16 | 3,115,147 | +0.24(+0.79%) |
Sep 22, 2006 | 29.98 | 30.09 | 29.70 | 29.93 | 1,390,232 | -0.31(-1.03%) |
Sep 21, 2006 | 30.66 | 30.66 | 29.98 | 30.24 | 2,588,288 | -0.11(-0.36%) |
Sep 20, 2006 | 29.90 | 30.53 | 29.82 | 30.35 | 1,625,800 | +0.62(+2.10%) |
Sep 19, 2006 | 29.52 | 29.86 | 29.42 | 29.72 | 2,686,263 | +0.11(+0.37%) |
Sep 18, 2006 | 29.68 | 29.96 | 29.49 | 29.61 | 2,744,601 | -0.63(-2.09%) |
Sep 15, 2006 | 30.18 | 30.44 | 30.14 | 30.24 | 3,287,107 | +0.40(+1.35%) |
Sep 14, 2006 | 29.55 | 29.98 | 29.43 | 29.84 | 1,122,392 | +0.30(+1.01%) |
Sep 13, 2006 | 29.14 | 29.66 | 28.99 | 29.54 | 1,145,792 | +0.43(+1.47%) |
Sep 12, 2006 | 28.38 | 29.15 | 28.36 | 29.12 | 1,736,325 | +0.84(+2.98%) |
Sep 11, 2006 | 28.18 | 28.38 | 27.91 | 28.27 | 1,228,562 | +0.13(+0.48%) |
Sep 08, 2006 | 28.05 | 28.26 | 27.94 | 28.14 | 983,674 | +0.22(+0.78%) |
Sep 07, 2006 | 28.06 | 28.21 | 27.87 | 27.92 | 1,050,060 | -0.24(-0.86%) |
Sep 06, 2006 | 28.16 | 28.34 | 28.11 | 28.17 | 955,128 | -0.14(-0.50%) |
Sep 05, 2006 | 28.33 | 28.41 | 28.07 | 28.31 | 955,211 | +0.01(+0.02%) |
Sep 01, 2006 | 28.20 | 28.33 | 28.08 | 28.30 | 1,366,829 | +0.22(+0.77%) |
Aug 31, 2006 | 27.71 | 28.15 | 27.67 | 28.08 | 1,531,131 | +0.40(+1.43%) |
Aug 30, 2006 | 27.60 | 27.92 | 27.50 | 27.69 | 1,070,755 | +0.15(+0.53%) |
Aug 29, 2006 | 27.59 | 27.69 | 27.17 | 27.54 | 963,880 | +0.06(+0.23%) |
Aug 28, 2006 | 27.24 | 27.66 | 27.01 | 27.48 | 1,121,311 | +0.35(+1.29%) |
Aug 25, 2006 | 27.10 | 27.42 | 26.85 | 27.13 | 1,310,272 | -0.10(-0.35%) |
Aug 24, 2006 | 28.05 | 28.06 | 27.18 | 27.22 | 2,273,629 | -0.62(-2.22%) |
Aug 23, 2006 | 27.87 | 28.20 | 27.73 | 27.84 | 953,694 | -0.06(-0.21%) |
Aug 22, 2006 | 27.74 | 28.01 | 27.68 | 27.90 | 1,279,671 | +0.25(+0.92%) |
Aug 21, 2006 | 27.99 | 28.02 | 27.53 | 27.64 | 1,651,555 | -0.36(-1.30%) |
Aug 18, 2006 | 27.87 | 28.10 | 27.64 | 28.01 | 985,756 | -0.01(-0.02%) |
Aug 17, 2006 | 28.20 | 28.20 | 27.73 | 28.01 | 1,805,620 | -0.04(-0.14%) |
Aug 16, 2006 | 27.96 | 28.26 | 27.94 | 28.05 | 1,835,170 | +0.12(+0.43%) |
Aug 15, 2006 | 27.47 | 28.07 | 27.42 | 27.93 | 2,475,765 | +0.91(+3.37%) |
Aug 14, 2006 | 26.95 | 27.48 | 26.86 | 27.02 | 1,964,427 | +0.04(+0.17%) |
Aug 11, 2006 | 26.80 | 27.05 | 26.72 | 26.97 | 1,704,677 | +0.08(+0.28%) |
Aug 10, 2006 | 26.50 | 26.98 | 26.25 | 26.90 | 1,558,700 | +0.50(+1.88%) |
Aug 09, 2006 | 26.34 | 26.96 | 26.32 | 26.40 | 2,132,053 | +0.10(+0.39%) |
Aug 08, 2006 | 26.26 | 26.66 | 26.15 | 26.30 | 2,228,351 | +0.08(+0.32%) |
Aug 07, 2006 | 26.45 | 26.47 | 26.01 | 26.22 | 1,849,113 | -0.24(-0.89%) |
Aug 04, 2006 | 26.17 | 26.92 | 26.11 | 26.45 | 2,584,891 | +0.38(+1.47%) |
Aug 03, 2006 | 25.94 | 26.16 | 25.73 | 26.07 | 2,191,086 | +0.04(+0.17%) |
Aug 02, 2006 | 26.11 | 26.34 | 25.87 | 26.02 | 1,407,499 | -0.10(-0.37%) |
Aug 01, 2006 | 26.22 | 26.22 | 25.86 | 26.12 | 2,844,937 | -0.21(-0.80%) |
Jul 31, 2006 | 25.81 | 26.50 | 25.50 | 26.33 | 5,433,582 | +0.57(+2.20%) |
Jul 28, 2006 | 25.09 | 26.09 | 25.06 | 25.76 | 3,142,869 | +0.89(+3.56%) |
Jul 27, 2006 | 24.21 | 25.28 | 24.21 | 24.88 | 3,162,717 | +1.26(+5.34%) |
Jul 26, 2006 | 23.56 | 23.86 | 23.41 | 23.62 | 1,552,932 | -0.10(-0.43%) |
Jul 25, 2006 | 23.46 | 23.86 | 23.21 | 23.72 | 1,854,450 | +0.15(+0.62%) |
Jul 24, 2006 | 22.83 | 23.62 | 22.78 | 23.57 | 1,318,780 | +0.73(+3.21%) |
Jul 21, 2006 | 23.20 | 23.22 | 22.84 | 22.84 | 2,216,924 | -0.29(-1.24%) |
Jul 20, 2006 | 23.49 | 23.66 | 23.12 | 23.12 | 1,122,649 | -0.41(-1.73%) |
Jul 19, 2006 | 22.62 | 23.69 | 22.47 | 23.53 | 1,892,929 | +1.07(+4.77%) |
Jul 18, 2006 | 22.63 | 22.89 | 22.28 | 22.46 | 1,467,699 | -0.24(-1.04%) |
Jul 17, 2006 | 22.49 | 22.79 | 22.41 | 22.70 | 1,308,759 | +0.11(+0.48%) |
Jul 14, 2006 | 22.79 | 22.94 | 22.23 | 22.59 | 1,618,277 | -0.32(-1.42%) |
Jul 13, 2006 | 23.34 | 23.34 | 22.81 | 22.91 | 1,673,279 | -0.37(-1.59%) |
Jul 12, 2006 | 23.58 | 23.88 | 23.16 | 23.28 | 1,361,204 | -0.36(-1.51%) |
Jul 11, 2006 | 23.79 | 23.91 | 23.24 | 23.64 | 1,718,749 | -0.25(-1.04%) |
Jul 10, 2006 | 23.83 | 23.96 | 23.72 | 23.89 | 869,022 | +0.18(+0.78%) |
Jul 07, 2006 | 23.78 | 24.44 | 23.65 | 23.70 | 1,569,822 | -0.12(-0.51%) |
Jul 06, 2006 | 23.67 | 23.88 | 23.61 | 23.83 | 1,448,960 | +0.06(+0.27%) |
Jul 05, 2006 | 23.90 | 24.13 | 23.46 | 23.76 | 1,915,179 | -0.47(-1.95%) |
Jul 03, 2006 | 24.23 | 24.32 | 23.94 | 24.23 | 709,222 | +0.13(+0.56%) |
Jun 30, 2006 | 23.77 | 24.27 | 23.72 | 24.10 | 3,610,991 | +0.33(+1.39%) |
Jun 29, 2006 | 23.46 | 23.78 | 23.27 | 23.77 | 4,058,099 | +0.70(+3.04%) |
Jun 28, 2006 | 23.17 | 23.31 | 22.79 | 23.07 | 2,147,851 | -0.06(-0.28%) |
Jun 27, 2006 | 23.28 | 23.49 | 23.13 | 23.13 | 2,050,684 | -0.24(-1.04%) |
Jun 26, 2006 | 23.43 | 23.55 | 23.12 | 23.37 | 1,941,662 | +11.66(+99.62%) |
Jun 23, 2006 | 11.87 | 11.90 | 11.70 | 11.71 | 3,238,183 | -0.23(-1.92%) |
Jun 22, 2006 | 12.01 | 12.03 | 11.89 | 11.94 | 2,271,390 | -0.09(-0.74%) |
Jun 21, 2006 | 11.82 | 12.09 | 11.82 | 12.03 | 1,844,387 | +0.19(+1.59%) |
Jun 20, 2006 | 11.81 | 11.96 | 11.80 | 11.84 | 1,709,911 | +0.02(+0.20%) |
Jun 19, 2006 | 11.88 | 12.03 | 11.77 | 11.82 | 2,034,390 | -0.11(-0.96%) |
Jun 16, 2006 | 11.96 | 11.98 | 11.84 | 11.93 | 1,772,181 | -0.05(-0.44%) |
Jun 15, 2006 | 11.50 | 12.00 | 11.50 | 11.98 | 3,186,419 | +0.49(+4.23%) |
Jun 14, 2006 | 11.64 | 11.71 | 11.30 | 11.50 | 4,225,607 | -0.17(-1.47%) |
Jun 13, 2006 | 12.15 | 12.18 | 11.62 | 11.67 | 4,799,125 | -0.48(-3.95%) |
Jun 12, 2006 | 12.41 | 12.41 | 12.11 | 12.15 | 2,426,839 | -0.20(-1.60%) |
Jun 09, 2006 | 12.37 | 12.49 | 12.28 | 12.35 | 2,186,805 | +0.00(+0.01%) |
Jun 08, 2006 | 12.36 | 12.38 | 12.03 | 12.34 | 3,088,128 | +0.02(+0.17%) |
Jun 07, 2006 | 12.42 | 12.56 | 12.30 | 12.32 | 2,389,440 | -0.06(-0.50%) |
Jun 06, 2006 | 12.51 | 12.51 | 12.23 | 12.39 | 2,332,586 | -0.05(-0.40%) |
Jun 05, 2006 | 12.82 | 12.83 | 12.40 | 12.44 | 2,906,309 | -0.46(-3.58%) |
Jun 02, 2006 | 12.83 | 12.92 | 12.68 | 12.90 | 3,182,788 | +0.24(+1.88%) |
Jun 01, 2006 | 12.60 | 12.66 | 12.50 | 12.66 | 2,140,798 | +0.06(+0.44%) |
May 31, 2006 | 12.51 | 12.64 | 12.45 | 12.60 | 2,880,048 | +0.17(+1.38%) |
May 30, 2006 | 12.62 | 12.64 | 12.40 | 12.43 | 2,509,372 | -0.23(-1.81%) |
May 26, 2006 | 12.53 | 12.71 | 12.50 | 12.66 | 1,859,213 | +0.14(+1.12%) |
May 25, 2006 | 12.45 | 12.53 | 12.37 | 12.52 | 1,551,023 | +0.14(+1.13%) |
May 24, 2006 | 12.38 | 12.45 | 12.15 | 12.38 | 3,902,267 | -0.00(-0.03%) |
May 23, 2006 | 12.40 | 12.60 | 12.38 | 12.38 | 2,283,759 | -0.01(-0.12%) |
May 22, 2006 | 12.33 | 12.46 | 12.17 | 12.40 | 3,772,127 | +0.03(+0.26%) |
May 19, 2006 | 12.15 | 12.49 | 12.13 | 12.37 | 2,818,811 | +0.27(+2.23%) |
May 18, 2006 | 12.33 | 12.43 | 12.09 | 12.10 | 2,803,731 | -0.11(-0.94%) |
May 17, 2006 | 12.46 | 12.47 | 12.19 | 12.21 | 2,321,927 | -0.30(-2.39%) |
May 16, 2006 | 12.63 | 12.69 | 12.50 | 12.51 | 1,458,976 | -0.12(-0.97%) |
May 15, 2006 | 12.56 | 12.75 | 12.56 | 12.63 | 2,488,606 | +0.06(+0.48%) |
May 12, 2006 | 12.82 | 12.94 | 12.56 | 12.57 | 1,960,420 | -0.29(-2.24%) |
May 11, 2006 | 13.09 | 13.21 | 12.82 | 12.86 | 1,666,971 | -0.29(-2.22%) |
May 10, 2006 | 13.14 | 13.23 | 13.05 | 13.15 | 1,932,220 | -0.06(-0.47%) |
May 09, 2006 | 13.27 | 13.40 | 13.21 | 13.22 | 3,305,990 | -0.06(-0.42%) |
May 08, 2006 | 13.35 | 13.46 | 13.26 | 13.27 | 1,747,800 | -0.04(-0.26%) |
May 05, 2006 | 13.18 | 13.34 | 13.16 | 13.31 | 1,883,958 | +0.17(+1.29%) |
May 04, 2006 | 13.14 | 13.19 | 13.07 | 13.14 | 1,838,997 | +0.08(+0.61%) |
May 03, 2006 | 13.15 | 13.15 | 12.94 | 13.06 | 1,365,618 | -0.09(-0.65%) |
May 02, 2006 | 13.08 | 13.14 | 12.92 | 13.14 | 3,334,180 | +0.10(+0.77%) |