Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.24 | 33.53 | 32.87 | 32.88 | 38,112 | -0.33(-0.99%) |
Mar 29, 2007 | 33.59 | 33.63 | 33.01 | 33.21 | 42,889 | -0.01(-0.03%) |
Mar 28, 2007 | 33.56 | 33.56 | 33.06 | 33.22 | 131,887 | -0.95(-2.79%) |
Mar 27, 2007 | 34.37 | 34.37 | 33.73 | 34.17 | 97,617 | -0.56(-1.61%) |
Mar 26, 2007 | 35.55 | 35.55 | 34.55 | 34.73 | 39,670 | -0.72(-2.04%) |
Mar 23, 2007 | 35.40 | 36.24 | 35.34 | 35.46 | 66,047 | -0.24(-0.67%) |
Mar 22, 2007 | 36.30 | 36.65 | 35.57 | 35.70 | 56,285 | -0.48(-1.33%) |
Mar 21, 2007 | 35.00 | 36.26 | 34.90 | 36.18 | 177,269 | +1.27(+3.64%) |
Mar 20, 2007 | 35.37 | 35.37 | 34.59 | 34.91 | 56,701 | -0.15(-0.44%) |
Mar 19, 2007 | 35.15 | 35.51 | 34.94 | 35.06 | 64,385 | +0.19(+0.55%) |
Mar 16, 2007 | 35.21 | 35.47 | 34.73 | 34.87 | 146,530 | -0.21(-0.60%) |
Mar 15, 2007 | 34.88 | 35.42 | 34.81 | 35.08 | 72,797 | +0.50(+1.45%) |
Mar 14, 2007 | 33.95 | 34.80 | 33.46 | 34.58 | 103,952 | +1.05(+3.13%) |
Mar 13, 2007 | 34.86 | 34.76 | 33.25 | 33.53 | 166,572 | -1.33(-3.81%) |
Mar 12, 2007 | 35.39 | 35.89 | 34.72 | 34.86 | 239,058 | -1.17(-3.23%) |
Mar 09, 2007 | 36.47 | 36.52 | 35.65 | 36.02 | 129,498 | -0.27(-0.74%) |
Mar 08, 2007 | 36.16 | 36.54 | 36.16 | 36.29 | 72,278 | +0.47(+1.32%) |
Mar 07, 2007 | 36.10 | 36.25 | 35.70 | 35.82 | 163,249 | +0.10(+0.29%) |
Mar 06, 2007 | 35.73 | 36.07 | 35.39 | 35.72 | 74,770 | +0.73(+2.07%) |
Mar 05, 2007 | 35.91 | 36.21 | 34.91 | 34.99 | 298,252 | -1.71(-4.67%) |
Mar 02, 2007 | 37.21 | 37.53 | 36.71 | 36.71 | 54,520 | -0.87(-2.31%) |
Mar 01, 2007 | 36.45 | 37.89 | 36.22 | 37.57 | 236,059 | +0.16(+0.44%) |
Feb 28, 2007 | 37.83 | 37.84 | 37.21 | 37.41 | 208,942 | -0.60(-1.57%) |
Feb 27, 2007 | 38.32 | 38.81 | 37.48 | 38.01 | 261,697 | -1.28(-3.26%) |
Feb 26, 2007 | 39.08 | 39.29 | 38.97 | 39.29 | 112,130 | +0.18(+0.46%) |
Feb 23, 2007 | 39.78 | 39.84 | 38.94 | 39.11 | 97,929 | -0.78(-1.95%) |
Feb 22, 2007 | 40.56 | 40.77 | 39.63 | 39.89 | 171,869 | -0.64(-1.57%) |
Feb 21, 2007 | 40.33 | 40.67 | 40.33 | 40.52 | 142,272 | -0.40(-0.99%) |
Feb 20, 2007 | 40.87 | 41.05 | 40.73 | 40.92 | 21,496 | +0.09(+0.21%) |
Feb 16, 2007 | 40.70 | 40.84 | 40.10 | 40.84 | 98,552 | -0.06(-0.14%) |
Feb 15, 2007 | 40.75 | 41.12 | 40.68 | 40.90 | 25,546 | +0.29(+0.71%) |
Feb 14, 2007 | 40.23 | 40.90 | 40.17 | 40.61 | 160,630 | +0.43(+1.08%) |
Feb 13, 2007 | 40.11 | 40.41 | 39.93 | 40.17 | 97,233 | +0.40(+1.02%) |
Feb 12, 2007 | 40.10 | 40.16 | 39.62 | 39.77 | 119,706 | -0.33(-0.82%) |
Feb 09, 2007 | 41.02 | 41.05 | 39.94 | 40.10 | 100,005 | -0.91(-2.21%) |
Feb 08, 2007 | 41.67 | 41.67 | 40.80 | 41.00 | 205,723 | -1.09(-2.59%) |
Feb 07, 2007 | 42.12 | 42.52 | 41.89 | 42.09 | 82,144 | -0.11(-0.25%) |
Feb 06, 2007 | 42.22 | 42.42 | 41.80 | 42.20 | 145,595 | +0.01(+0.02%) |
Feb 05, 2007 | 42.43 | 42.65 | 41.96 | 42.19 | 90,971 | -0.63(-1.46%) |
Feb 02, 2007 | 41.98 | 43.05 | 41.96 | 42.81 | 295,656 | +1.36(+3.28%) |
Feb 01, 2007 | 41.43 | 41.96 | 41.33 | 41.45 | 313,310 | +0.38(+0.91%) |
Jan 31, 2007 | 39.70 | 41.19 | 39.70 | 41.08 | 135,210 | +1.86(+4.74%) |
Jan 30, 2007 | 39.46 | 39.47 | 39.15 | 39.22 | 23,262 | +0.02(+0.05%) |
Jan 29, 2007 | 38.99 | 39.50 | 38.99 | 39.20 | 31,154 | +0.13(+0.35%) |
Jan 26, 2007 | 39.63 | 39.64 | 38.86 | 39.07 | 208,839 | -0.44(-1.12%) |
Jan 25, 2007 | 40.87 | 40.90 | 39.39 | 39.51 | 164,495 | -1.38(-3.37%) |
Jan 24, 2007 | 40.36 | 41.10 | 40.04 | 40.89 | 260,970 | +0.48(+1.19%) |
Jan 23, 2007 | 40.12 | 41.17 | 39.92 | 40.41 | 413,835 | +0.64(+1.60%) |
Jan 22, 2007 | 39.97 | 40.11 | 39.59 | 39.77 | 56,493 | -0.27(-0.67%) |
Jan 19, 2007 | 39.36 | 40.12 | 39.36 | 40.04 | 126,902 | +0.56(+1.41%) |
Jan 18, 2007 | 39.67 | 39.84 | 39.32 | 39.48 | 151,514 | +0.02(+0.05%) |
Jan 17, 2007 | 39.21 | 39.65 | 39.21 | 39.46 | 261,178 | +0.66(+1.71%) |
Jan 16, 2007 | 39.34 | 39.44 | 38.63 | 38.80 | 168,545 | -0.14(-0.37%) |
Jan 12, 2007 | 38.80 | 39.08 | 38.70 | 38.94 | 30,427 | +0.25(+0.65%) |
Jan 11, 2007 | 38.17 | 38.91 | 38.17 | 38.69 | 129,395 | +0.53(+1.39%) |
Jan 10, 2007 | 38.09 | 38.24 | 37.93 | 38.16 | 128,148 | +0.02(+0.05%) |
Jan 09, 2007 | 38.13 | 38.29 | 37.89 | 38.14 | 299,810 | +0.07(+0.18%) |
Jan 08, 2007 | 38.67 | 38.72 | 37.77 | 38.07 | 370,531 | -0.81(-2.08%) |
Jan 05, 2007 | 39.11 | 39.21 | 38.80 | 38.88 | 132,925 | -0.39(-1.01%) |
Jan 04, 2007 | 39.45 | 39.55 | 38.98 | 39.28 | 66,462 | -0.38(-0.95%) |
Jan 03, 2007 | 40.64 | 40.64 | 39.24 | 39.65 | 198,246 | -1.15(-2.81%) |
Dec 29, 2006 | 40.85 | 41.10 | 40.80 | 40.80 | 42,993 | -0.05(-0.12%) |
Dec 28, 2006 | 40.88 | 41.28 | 40.55 | 40.85 | 152,137 | +0.00(+0.00%) |
Dec 27, 2006 | 40.48 | 40.85 | 40.35 | 40.85 | 48,808 | +0.81(+2.02%) |
Dec 26, 2006 | 39.72 | 40.06 | 39.68 | 40.04 | 27,312 | +0.44(+1.12%) |
Dec 22, 2006 | 39.77 | 39.84 | 39.45 | 39.60 | 53,481 | -0.26(-0.65%) |
Dec 21, 2006 | 40.09 | 40.12 | 39.60 | 39.86 | 26,792 | -0.19(-0.48%) |
Dec 20, 2006 | 40.28 | 40.42 | 39.95 | 40.05 | 130,745 | +0.10(+0.24%) |
Dec 19, 2006 | 39.87 | 40.22 | 39.60 | 39.95 | 177,892 | -0.49(-1.21%) |
Dec 18, 2006 | 40.92 | 41.00 | 40.40 | 40.44 | 137,495 | -0.39(-0.94%) |
Dec 15, 2006 | 41.44 | 41.46 | 40.67 | 40.83 | 205,827 | +0.01(+0.02%) |
Dec 14, 2006 | 40.73 | 41.21 | 40.73 | 40.82 | 51,924 | +0.12(+0.28%) |
Dec 13, 2006 | 41.10 | 41.40 | 40.65 | 40.70 | 87,544 | +0.21(+0.52%) |
Dec 12, 2006 | 40.96 | 41.00 | 40.34 | 40.49 | 58,155 | -0.47(-1.15%) |
Dec 11, 2006 | 40.76 | 41.27 | 40.59 | 40.96 | 76,536 | +0.33(+0.81%) |
Dec 08, 2006 | 41.55 | 41.74 | 40.45 | 40.64 | 162,315 | -0.82(-1.97%) |
Dec 07, 2006 | 42.15 | 42.37 | 41.21 | 41.45 | 319,645 | -0.91(-2.16%) |
Dec 06, 2006 | 42.15 | 42.69 | 41.94 | 42.37 | 230,751 | +0.63(+1.50%) |
Dec 05, 2006 | 41.00 | 41.88 | 40.96 | 41.74 | 97,721 | +1.14(+2.80%) |
Dec 04, 2006 | 40.64 | 40.69 | 40.23 | 40.61 | 123,164 | -0.06(-0.14%) |
Dec 01, 2006 | 40.14 | 41.15 | 40.03 | 40.67 | 181,423 | +0.17(+0.43%) |
Nov 30, 2006 | 39.02 | 40.91 | 38.92 | 40.49 | 597,024 | +2.10(+5.47%) |
Nov 29, 2006 | 38.13 | 38.76 | 37.96 | 38.39 | 98,552 | +0.32(+0.83%) |
Nov 28, 2006 | 38.11 | 38.60 | 37.70 | 38.07 | 74,874 | -0.10(-0.25%) |
Nov 27, 2006 | 39.08 | 39.18 | 38.07 | 38.17 | 135,833 | -0.91(-2.32%) |
Nov 24, 2006 | 38.84 | 39.44 | 38.84 | 39.08 | 84,636 | -0.17(-0.44%) |
Nov 22, 2006 | 39.12 | 39.34 | 38.81 | 39.25 | 247,574 | +0.67(+1.75%) |
Nov 21, 2006 | 38.27 | 38.64 | 38.10 | 38.58 | 86,921 | +0.51(+1.34%) |
Nov 20, 2006 | 38.57 | 38.61 | 37.97 | 38.07 | 275,821 | -0.46(-1.20%) |
Nov 17, 2006 | 38.15 | 38.63 | 37.84 | 38.53 | 44,862 | -0.04(-0.10%) |
Nov 16, 2006 | 38.52 | 39.18 | 38.15 | 38.57 | 431,593 | +0.53(+1.39%) |
Nov 15, 2006 | 37.92 | 38.64 | 37.74 | 38.04 | 900,676 | +0.29(+0.77%) |
Nov 14, 2006 | 36.54 | 37.94 | 36.21 | 37.75 | 1,419,815 | +2.04(+5.72%) |
Nov 13, 2006 | 35.87 | 36.25 | 35.51 | 35.71 | 142,168 | -0.14(-0.40%) |
Nov 10, 2006 | 34.72 | 35.85 | 34.72 | 35.85 | 33,958 | +1.29(+3.73%) |
Nov 09, 2006 | 35.13 | 35.13 | 34.52 | 34.56 | 661,202 | -0.67(-1.91%) |
Nov 08, 2006 | 35.01 | 35.51 | 34.67 | 35.23 | 183,084 | -0.09(-0.25%) |
Nov 07, 2006 | 36.05 | 36.09 | 35.27 | 35.32 | 158,680 | -0.91(-2.50%) |
Nov 06, 2006 | 36.25 | 36.45 | 36.06 | 36.23 | 29,804 | +0.06(+0.15%) |
Nov 03, 2006 | 36.77 | 36.86 | 35.84 | 36.17 | 183,707 | -0.51(-1.39%) |
Nov 02, 2006 | 36.73 | 37.10 | 36.52 | 36.68 | 45,381 | -0.22(-0.60%) |
Nov 01, 2006 | 37.72 | 37.87 | 36.77 | 36.90 | 67,916 | -0.55(-1.47%) |
Oct 31, 2006 | 37.90 | 37.90 | 37.19 | 37.45 | 30,012 | -0.35(-0.92%) |
Oct 30, 2006 | 37.55 | 38.21 | 37.55 | 37.80 | 29,700 | +0.06(+0.15%) |
Oct 27, 2006 | 38.17 | 38.58 | 37.63 | 37.74 | 69,578 | -0.91(-2.37%) |
Oct 26, 2006 | 36.08 | 38.75 | 36.08 | 38.65 | 71,551 | +0.74(+1.96%) |
Oct 25, 2006 | 36.68 | 38.10 | 36.67 | 37.91 | 153,695 | +0.99(+2.69%) |
Oct 24, 2006 | 36.33 | 36.93 | 36.33 | 36.92 | 24,092 | +0.59(+1.62%) |
Oct 23, 2006 | 36.77 | 36.77 | 36.08 | 36.33 | 167,611 | -0.48(-1.31%) |
Oct 20, 2006 | 36.87 | 36.90 | 36.59 | 36.81 | 13,500 | -0.28(-0.75%) |
Oct 19, 2006 | 37.01 | 37.46 | 36.51 | 37.09 | 35,100 | +0.35(+0.94%) |
Oct 18, 2006 | 37.67 | 37.76 | 36.62 | 36.75 | 748,227 | -0.21(-0.57%) |
Oct 17, 2006 | 37.33 | 37.54 | 36.88 | 36.96 | 540,426 | -0.68(-1.82%) |
Oct 16, 2006 | 37.57 | 38.03 | 37.46 | 37.64 | 223,897 | +0.30(+0.80%) |
Oct 13, 2006 | 37.79 | 37.99 | 37.29 | 37.34 | 34,996 | -1.24(-3.22%) |
Oct 12, 2006 | 38.06 | 38.59 | 37.99 | 38.59 | 546,242 | +0.99(+2.64%) |
Oct 11, 2006 | 37.88 | 38.19 | 37.21 | 37.59 | 103,329 | -0.40(-1.06%) |
Oct 10, 2006 | 37.90 | 38.42 | 37.90 | 38.00 | 246,743 | +0.99(+2.68%) |
Oct 09, 2006 | 35.94 | 37.24 | 35.76 | 37.01 | 95,021 | +0.87(+2.40%) |
Oct 06, 2006 | 35.87 | 36.14 | 35.75 | 36.14 | 111,948 | -0.20(-0.56%) |
Oct 05, 2006 | 36.30 | 36.43 | 35.68 | 36.34 | 145,076 | -0.05(-0.13%) |
Oct 04, 2006 | 35.26 | 36.73 | 35.24 | 36.39 | 187,861 | +0.76(+2.14%) |
Oct 03, 2006 | 35.73 | 35.87 | 35.27 | 35.63 | 46,835 | -0.27(-0.75%) |
Oct 02, 2006 | 35.28 | 36.32 | 35.15 | 35.90 | 144,245 | +0.27(+0.76%) |
Sep 29, 2006 | 36.58 | 36.73 | 35.63 | 35.63 | 116,933 | -0.83(-2.27%) |
Sep 28, 2006 | 36.77 | 36.96 | 35.88 | 36.46 | 370,946 | -0.14(-0.39%) |
Sep 27, 2006 | 37.26 | 37.99 | 36.30 | 36.60 | 696,822 | -0.88(-2.34%) |
Sep 26, 2006 | 36.61 | 38.07 | 36.61 | 37.48 | 765,674 | +0.44(+1.20%) |
Sep 25, 2006 | 35.77 | 37.03 | 35.63 | 37.03 | 115,375 | +1.29(+3.61%) |
Sep 22, 2006 | 34.71 | 36.07 | 34.71 | 35.74 | 545,411 | +0.61(+1.73%) |
Sep 21, 2006 | 35.84 | 36.25 | 34.94 | 35.14 | 27,623 | -0.71(-1.99%) |
Sep 20, 2006 | 36.40 | 36.40 | 35.79 | 35.85 | 152,034 | -0.29(-0.80%) |
Sep 19, 2006 | 36.83 | 36.83 | 35.47 | 36.14 | 219,120 | -0.62(-1.68%) |
Sep 18, 2006 | 37.13 | 37.32 | 36.32 | 36.76 | 156,395 | +0.16(+0.45%) |
Sep 15, 2006 | 36.13 | 37.31 | 36.12 | 36.59 | 122,644 | +0.87(+2.43%) |
Sep 14, 2006 | 35.28 | 35.75 | 34.98 | 35.73 | 131,160 | +0.00(+0.00%) |
Sep 13, 2006 | 36.01 | 36.01 | 35.52 | 35.73 | 253,805 | -0.17(-0.48%) |
Sep 12, 2006 | 34.06 | 36.01 | 33.80 | 35.90 | 218,185 | +1.99(+5.88%) |
Sep 11, 2006 | 33.13 | 34.40 | 32.74 | 33.91 | 1,013,456 | +0.55(+1.65%) |
Sep 08, 2006 | 32.98 | 33.36 | 32.86 | 33.36 | 363,469 | +0.13(+0.41%) |
Sep 07, 2006 | 32.15 | 33.83 | 31.92 | 33.22 | 351,111 | +0.38(+1.14%) |
Sep 06, 2006 | 33.75 | 33.93 | 32.78 | 32.85 | 160,341 | -1.20(-3.53%) |
Sep 05, 2006 | 34.33 | 34.40 | 34.00 | 34.05 | 110,390 | -0.45(-1.31%) |
Sep 01, 2006 | 34.61 | 34.71 | 34.03 | 34.50 | 185,992 | +0.03(+0.08%) |
Aug 31, 2006 | 33.91 | 34.66 | 33.91 | 34.47 | 51,820 | +0.46(+1.36%) |
Aug 30, 2006 | 33.96 | 34.10 | 33.65 | 34.01 | 133,964 | -0.14(-0.42%) |
Aug 29, 2006 | 33.59 | 34.16 | 33.22 | 34.16 | 261,697 | +0.11(+0.31%) |
Aug 28, 2006 | 33.92 | 34.21 | 33.56 | 34.05 | 35,931 | +0.58(+1.73%) |
Aug 25, 2006 | 32.95 | 33.55 | 32.95 | 33.47 | 5,711 | +0.18(+0.55%) |
Aug 24, 2006 | 32.79 | 33.37 | 32.65 | 33.29 | 305,833 | +0.41(+1.26%) |
Aug 23, 2006 | 33.58 | 33.58 | 32.74 | 32.87 | 57,532 | -0.98(-2.90%) |
Aug 22, 2006 | 33.90 | 34.12 | 33.64 | 33.86 | 139,156 | +0.18(+0.54%) |
Aug 21, 2006 | 34.10 | 34.10 | 33.48 | 33.67 | 5,503 | -0.91(-2.62%) |
Aug 18, 2006 | 34.17 | 34.60 | 33.93 | 34.58 | 5,815 | +0.01(+0.03%) |
Aug 17, 2006 | 34.32 | 35.12 | 34.32 | 34.57 | 55,766 | +0.29(+0.84%) |
Aug 16, 2006 | 33.23 | 34.37 | 33.11 | 34.28 | 25,754 | +1.48(+4.52%) |
Aug 15, 2006 | 32.41 | 32.81 | 32.08 | 32.80 | 27,104 | +1.02(+3.22%) |
Aug 14, 2006 | 32.35 | 32.47 | 31.74 | 31.77 | 23,054 | -0.42(-1.30%) |
Aug 11, 2006 | 32.54 | 32.61 | 32.18 | 32.19 | 258,270 | -0.75(-2.28%) |
Aug 10, 2006 | 32.61 | 33.17 | 32.61 | 32.94 | 208,423 | +0.11(+0.32%) |
Aug 09, 2006 | 33.46 | 33.59 | 32.81 | 32.84 | 124,514 | -1.48(-4.32%) |
Aug 08, 2006 | 35.92 | 35.92 | 34.32 | 34.32 | 154,214 | -1.45(-4.06%) |
Aug 07, 2006 | 35.37 | 36.25 | 35.37 | 35.77 | 77,990 | +0.39(+1.09%) |
Aug 04, 2006 | 36.39 | 36.91 | 35.09 | 35.39 | 25,235 | -0.08(-0.22%) |
Aug 03, 2006 | 33.65 | 35.68 | 33.65 | 35.47 | 41,435 | +1.50(+4.42%) |
Aug 02, 2006 | 33.88 | 34.29 | 33.61 | 33.96 | 23,988 | +0.27(+0.80%) |
Aug 01, 2006 | 33.13 | 33.80 | 32.98 | 33.69 | 17,965 | -0.05(-0.14%) |
Jul 31, 2006 | 33.48 | 33.83 | 33.44 | 33.74 | 8,619 | -0.24(-0.71%) |
Jul 28, 2006 | 33.60 | 34.19 | 33.46 | 33.98 | 26,273 | +1.04(+3.16%) |
Jul 27, 2006 | 33.95 | 34.13 | 32.82 | 32.94 | 15,369 | -0.89(-2.62%) |
Jul 26, 2006 | 33.70 | 33.92 | 33.07 | 33.83 | 259,620 | +0.01(+0.03%) |
Jul 25, 2006 | 33.11 | 34.43 | 33.03 | 33.82 | 55,558 | +0.48(+1.44%) |
Jul 24, 2006 | 32.42 | 33.34 | 32.42 | 33.34 | 41,747 | +1.16(+3.59%) |
Jul 21, 2006 | 31.82 | 32.38 | 31.30 | 32.18 | 112,363 | +0.01(+0.03%) |
Jul 20, 2006 | 33.66 | 33.66 | 32.12 | 32.17 | 41,850 | -1.43(-4.24%) |
Jul 19, 2006 | 32.42 | 33.60 | 32.42 | 33.60 | 103,744 | +1.66(+5.19%) |
Jul 18, 2006 | 32.98 | 32.98 | 31.52 | 31.94 | 41,331 | -0.74(-2.27%) |
Jul 17, 2006 | 33.16 | 33.21 | 32.68 | 32.68 | 26,792 | -0.54(-1.62%) |
Jul 14, 2006 | 33.34 | 33.37 | 32.76 | 33.22 | 50,262 | -1.28(-3.71%) |
Jul 13, 2006 | 34.85 | 35.31 | 34.50 | 34.50 | 21,600 | -0.76(-2.16%) |
Jul 12, 2006 | 36.16 | 36.23 | 35.17 | 35.26 | 25,962 | -0.88(-2.42%) |
Jul 11, 2006 | 36.33 | 36.33 | 35.85 | 36.14 | 21,288 | -0.63(-1.70%) |
Jul 10, 2006 | 36.97 | 37.22 | 36.65 | 36.77 | 63,035 | -0.24(-0.65%) |
Jul 07, 2006 | 37.22 | 37.86 | 37.00 | 37.01 | 19,523 | -0.20(-0.53%) |
Jul 06, 2006 | 37.20 | 37.61 | 37.19 | 37.20 | 19,211 | -0.01(-0.02%) |
Jul 05, 2006 | 37.35 | 37.35 | 36.98 | 37.21 | 36,970 | -0.61(-1.60%) |
Jul 03, 2006 | 37.84 | 37.92 | 37.45 | 37.81 | 9,450 | -0.10(-0.25%) |
Jun 30, 2006 | 38.33 | 38.33 | 37.91 | 37.91 | 4,880 | -0.40(-1.06%) |
Jun 29, 2006 | 37.19 | 38.32 | 36.78 | 38.32 | 37,696 | +1.15(+3.08%) |
Jun 28, 2006 | 36.73 | 37.17 | 36.73 | 37.17 | 1,765 | -0.01(-0.03%) |
Jun 27, 2006 | 37.30 | 37.54 | 37.18 | 37.18 | 2,180 | -0.98(-2.57%) |
Jun 26, 2006 | 37.52 | 38.68 | 37.52 | 38.16 | 48,289 | +0.71(+1.90%) |
Jun 23, 2006 | 37.05 | 37.77 | 37.05 | 37.45 | 8,411 | +0.28(+0.75%) |
Jun 22, 2006 | 37.23 | 37.33 | 36.83 | 37.17 | 4,153 | -0.40(-1.08%) |
Jun 21, 2006 | 36.88 | 37.57 | 36.88 | 37.57 | 4,984 | +1.25(+3.45%) |
Jun 20, 2006 | 36.99 | 36.99 | 36.32 | 36.32 | 5,815 | -0.45(-1.23%) |
Jun 19, 2006 | 37.84 | 37.84 | 36.77 | 36.77 | 5,815 | -0.86(-2.28%) |
Jun 16, 2006 | 38.01 | 38.01 | 37.55 | 37.63 | 6,334 | -0.49(-1.29%) |
Jun 15, 2006 | 36.38 | 38.19 | 36.38 | 38.12 | 11,942 | +1.98(+5.49%) |
Jun 14, 2006 | 36.33 | 36.52 | 36.14 | 36.14 | 14,850 | -0.02(-0.05%) |
Jun 13, 2006 | 36.50 | 36.93 | 35.93 | 36.16 | 26,896 | -0.51(-1.39%) |
Jun 12, 2006 | 37.20 | 37.20 | 36.67 | 36.67 | 4,984 | -1.36(-3.57%) |
Jun 09, 2006 | 38.03 | 38.10 | 37.94 | 38.03 | 5,919 | +0.41(+1.10%) |
Jun 08, 2006 | 36.91 | 37.73 | 36.59 | 37.61 | 40,812 | -0.13(-0.36%) |
Jun 07, 2006 | 37.95 | 38.47 | 37.75 | 37.75 | 19,419 | -0.18(-0.48%) |
Jun 06, 2006 | 38.82 | 38.82 | 37.36 | 37.93 | 36,450 | -1.41(-3.57%) |
Jun 05, 2006 | 40.45 | 40.45 | 39.33 | 39.34 | 25,131 | -1.94(-4.69%) |
Jun 02, 2006 | 42.21 | 42.21 | 41.27 | 41.27 | 11,942 | -0.50(-1.20%) |
Jun 01, 2006 | 40.94 | 41.77 | 40.94 | 41.77 | 934 | +0.62(+1.50%) |
May 31, 2006 | 41.51 | 41.51 | 41.15 | 41.16 | 13,292 | -0.71(-1.70%) |
May 30, 2006 | 42.15 | 42.15 | 41.87 | 41.87 | 33,750 | -0.98(-2.29%) |
May 26, 2006 | 42.86 | 42.86 | 42.85 | 42.85 | 311 | +0.26(+0.61%) |
May 25, 2006 | 42.72 | 42.72 | 42.58 | 42.59 | 1,038 | -0.56(-1.29%) |
May 24, 2006 | 43.15 | 43.15 | 43.15 | 43.15 | 103 | +1.15(+2.73%) |
May 23, 2006 | 43.29 | 43.29 | 42.00 | 42.00 | 46,524 | -0.12(-0.27%) |
May 22, 2006 | 42.37 | 42.37 | 42.12 | 42.12 | 1,142 | -0.87(-2.02%) |
May 19, 2006 | 42.72 | 42.99 | 42.72 | 42.99 | 311 | -0.34(-0.78%) |
May 18, 2006 | 43.72 | 44.38 | 43.32 | 43.32 | 79,132 | +0.36(+0.85%) |
May 17, 2006 | 43.58 | 43.58 | 42.96 | 42.96 | 2,596 | -1.16(-2.63%) |
May 16, 2006 | 44.53 | 44.53 | 44.12 | 44.12 | 1,453 | +0.06(+0.13%) |
May 15, 2006 | 45.33 | 45.33 | 44.06 | 44.06 | 9,034 | -1.17(-2.60%) |
May 12, 2006 | 45.47 | 45.47 | 45.09 | 45.24 | 3,219 | -0.66(-1.45%) |
May 11, 2006 | 46.82 | 46.88 | 45.90 | 45.90 | 13,396 | -1.32(-2.79%) |
May 10, 2006 | 47.41 | 47.47 | 47.10 | 47.22 | 13,292 | +0.32(+0.68%) |
May 09, 2006 | 47.38 | 47.38 | 46.82 | 46.90 | 6,646 | -0.40(-0.86%) |
May 08, 2006 | 47.81 | 47.95 | 47.31 | 47.31 | 16,096 | +0.00(+0.00%) |
Apr 06, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 05, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 04, 2006 | 0 | +0.00(+0.00%) |