Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.52 | 37.98 | 37.47 | 37.74 | 33,342 | +0.14(+0.38%) |
Apr 27, 2007 | 37.52 | 37.73 | 37.45 | 37.60 | 40,706 | +0.24(+0.64%) |
Apr 26, 2007 | 37.06 | 37.48 | 37.00 | 37.36 | 111,809 | -0.25(-0.67%) |
Apr 25, 2007 | 37.36 | 37.67 | 37.34 | 37.62 | 35,082 | +0.59(+1.59%) |
Apr 24, 2007 | 37.27 | 37.34 | 37.02 | 37.03 | 76,860 | +0.49(+1.33%) |
Apr 23, 2007 | 36.60 | 36.83 | 36.54 | 36.54 | 46,866 | +0.21(+0.58%) |
Apr 20, 2007 | 36.31 | 36.54 | 36.23 | 36.33 | 99,892 | +0.42(+1.16%) |
Apr 19, 2007 | 35.67 | 36.03 | 35.61 | 35.91 | 28,923 | -0.04(-0.10%) |
Apr 18, 2007 | 36.14 | 36.22 | 35.85 | 35.95 | 71,906 | -0.28(-0.76%) |
Apr 17, 2007 | 36.35 | 36.47 | 36.05 | 36.23 | 41,510 | -0.04(-0.10%) |
Apr 16, 2007 | 35.69 | 36.45 | 35.65 | 36.26 | 61,863 | +0.93(+2.62%) |
Apr 13, 2007 | 35.41 | 35.47 | 35.19 | 35.34 | 35,752 | +0.02(+0.04%) |
Apr 12, 2007 | 35.25 | 35.40 | 35.06 | 35.32 | 62,533 | +0.22(+0.62%) |
Apr 11, 2007 | 35.75 | 35.78 | 35.09 | 35.11 | 71,638 | -0.84(-2.35%) |
Apr 10, 2007 | 36.17 | 36.17 | 35.90 | 35.95 | 111,809 | +0.09(+0.25%) |
Apr 09, 2007 | 35.88 | 36.01 | 35.82 | 35.86 | 17,139 | -0.16(-0.44%) |
Apr 05, 2007 | 36.15 | 36.15 | 35.93 | 36.02 | 27,182 | -0.13(-0.35%) |
Apr 04, 2007 | 36.44 | 36.47 | 36.10 | 36.15 | 66,416 | -0.25(-0.70%) |
Apr 03, 2007 | 36.26 | 36.43 | 36.24 | 36.40 | 22,495 | +0.18(+0.49%) |
Apr 02, 2007 | 36.32 | 36.33 | 36.00 | 36.22 | 68,692 | +0.27(+0.75%) |
Mar 30, 2007 | 35.99 | 36.09 | 35.88 | 35.95 | 55,034 | +0.10(+0.29%) |
Mar 29, 2007 | 35.57 | 35.91 | 35.55 | 35.85 | 28,387 | +0.31(+0.88%) |
Mar 28, 2007 | 35.69 | 35.71 | 35.37 | 35.53 | 31,601 | -0.66(-1.84%) |
Mar 27, 2007 | 36.27 | 36.32 | 36.06 | 36.20 | 31,869 | -0.48(-1.30%) |
Mar 26, 2007 | 36.68 | 36.77 | 36.38 | 36.68 | 43,117 | -0.09(-0.24%) |
Mar 23, 2007 | 36.43 | 36.83 | 36.43 | 36.77 | 66,818 | +0.19(+0.53%) |
Mar 22, 2007 | 36.34 | 36.68 | 36.23 | 36.57 | 64,943 | +0.18(+0.49%) |
Mar 21, 2007 | 35.58 | 36.50 | 35.50 | 36.39 | 75,655 | +1.24(+3.53%) |
Mar 20, 2007 | 34.79 | 35.32 | 34.74 | 35.15 | 64,943 | -0.01(-0.04%) |
Mar 19, 2007 | 35.20 | 35.29 | 34.88 | 35.17 | 37,493 | +0.02(+0.06%) |
Mar 16, 2007 | 35.52 | 35.75 | 35.14 | 35.14 | 95,607 | +0.28(+0.79%) |
Mar 15, 2007 | 34.52 | 35.02 | 34.47 | 34.87 | 65,478 | +0.36(+1.04%) |
Mar 14, 2007 | 34.41 | 34.63 | 34.10 | 34.51 | 92,259 | -0.40(-1.16%) |
Mar 13, 2007 | 35.74 | 35.85 | 34.91 | 34.91 | 45,259 | -0.83(-2.32%) |
Mar 12, 2007 | 35.79 | 35.99 | 35.65 | 35.74 | 45,929 | -0.01(-0.04%) |
Mar 09, 2007 | 35.59 | 35.95 | 35.57 | 35.76 | 56,373 | -0.07(-0.19%) |
Mar 08, 2007 | 35.53 | 36.16 | 35.53 | 35.82 | 31,869 | +0.64(+1.83%) |
Mar 07, 2007 | 35.23 | 35.36 | 35.06 | 35.18 | 130,154 | +0.19(+0.56%) |
Mar 06, 2007 | 34.49 | 35.20 | 34.49 | 34.99 | 104,980 | +0.48(+1.39%) |
Mar 05, 2007 | 34.23 | 34.80 | 34.23 | 34.51 | 63,068 | -0.61(-1.74%) |
Mar 02, 2007 | 34.82 | 35.45 | 34.80 | 35.12 | 99,356 | -0.42(-1.18%) |
Mar 01, 2007 | 35.12 | 35.73 | 34.32 | 35.54 | 124,664 | -0.17(-0.48%) |
Feb 28, 2007 | 35.32 | 35.79 | 35.25 | 35.71 | 114,353 | +0.20(+0.57%) |
Feb 27, 2007 | 36.11 | 36.32 | 35.32 | 35.51 | 123,057 | -1.26(-3.43%) |
Feb 26, 2007 | 37.06 | 37.12 | 36.77 | 36.77 | 29,458 | -0.47(-1.26%) |
Feb 23, 2007 | 37.44 | 37.47 | 37.23 | 37.24 | 55,302 | -0.70(-1.85%) |
Feb 22, 2007 | 37.79 | 38.09 | 37.79 | 37.95 | 70,567 | +0.17(+0.45%) |
Feb 21, 2007 | 37.61 | 37.79 | 37.46 | 37.77 | 51,151 | -0.36(-0.94%) |
Feb 20, 2007 | 37.62 | 38.18 | 37.62 | 38.13 | 32,538 | +0.12(+0.31%) |
Feb 16, 2007 | 37.97 | 38.12 | 37.83 | 38.01 | 58,248 | -0.49(-1.28%) |
Feb 15, 2007 | 38.54 | 38.59 | 38.37 | 38.51 | 11,381 | -0.26(-0.67%) |
Feb 14, 2007 | 38.52 | 38.77 | 38.41 | 38.77 | 35,752 | +0.16(+0.43%) |
Feb 13, 2007 | 38.33 | 38.70 | 38.33 | 38.60 | 92,125 | +0.09(+0.23%) |
Feb 12, 2007 | 38.62 | 38.77 | 38.39 | 38.51 | 55,436 | +0.06(+0.16%) |
Feb 09, 2007 | 38.98 | 38.98 | 38.36 | 38.45 | 104,578 | -0.52(-1.34%) |
Feb 08, 2007 | 38.74 | 39.03 | 38.74 | 38.98 | 45,661 | -0.31(-0.78%) |
Feb 07, 2007 | 38.82 | 39.36 | 38.71 | 39.28 | 112,345 | +0.62(+1.60%) |
Feb 06, 2007 | 39.24 | 39.26 | 38.25 | 38.66 | 104,311 | -1.41(-3.52%) |
Feb 05, 2007 | 40.33 | 40.34 | 39.72 | 40.07 | 100,160 | -0.94(-2.29%) |
Feb 02, 2007 | 41.07 | 41.22 | 40.93 | 41.01 | 86,234 | -0.12(-0.29%) |
Feb 01, 2007 | 41.20 | 41.26 | 40.84 | 41.13 | 67,621 | +0.34(+0.84%) |
Jan 31, 2007 | 40.57 | 40.79 | 40.40 | 40.79 | 43,117 | -0.43(-1.03%) |
Jan 30, 2007 | 41.17 | 41.26 | 41.10 | 41.22 | 24,102 | +0.14(+0.35%) |
Jan 29, 2007 | 41.15 | 41.16 | 40.96 | 41.07 | 34,279 | +0.07(+0.18%) |
Jan 26, 2007 | 41.34 | 41.41 | 40.81 | 41.00 | 89,849 | +0.27(+0.66%) |
Jan 25, 2007 | 41.13 | 41.24 | 40.66 | 40.73 | 60,256 | -0.45(-1.09%) |
Jan 24, 2007 | 41.11 | 41.21 | 40.83 | 41.18 | 61,729 | +0.13(+0.31%) |
Jan 23, 2007 | 41.10 | 41.20 | 40.90 | 41.05 | 113,282 | +0.13(+0.31%) |
Jan 22, 2007 | 41.36 | 41.36 | 40.84 | 40.92 | 61,327 | -0.44(-1.07%) |
Jan 19, 2007 | 41.34 | 41.40 | 41.07 | 41.37 | 101,900 | +0.75(+1.84%) |
Jan 18, 2007 | 41.07 | 41.07 | 40.42 | 40.62 | 113,684 | +0.33(+0.82%) |
Jan 17, 2007 | 40.22 | 40.32 | 40.06 | 40.29 | 110,738 | +0.41(+1.03%) |
Jan 16, 2007 | 40.10 | 40.13 | 39.84 | 39.88 | 76,191 | +0.04(+0.09%) |
Jan 12, 2007 | 39.75 | 39.87 | 39.52 | 39.84 | 67,889 | +0.31(+0.77%) |
Jan 11, 2007 | 39.54 | 39.68 | 39.32 | 39.54 | 96,276 | +0.57(+1.46%) |
Jan 10, 2007 | 38.96 | 39.07 | 38.79 | 38.97 | 56,239 | -0.09(-0.23%) |
Jan 09, 2007 | 38.98 | 39.15 | 38.90 | 39.06 | 41,510 | +0.45(+1.16%) |
Jan 08, 2007 | 38.88 | 38.88 | 38.40 | 38.61 | 83,689 | +0.11(+0.29%) |
Jan 05, 2007 | 38.80 | 38.87 | 38.39 | 38.50 | 81,815 | -0.75(-1.92%) |
Jan 04, 2007 | 39.45 | 39.45 | 39.00 | 39.25 | 97,214 | +0.22(+0.57%) |
Jan 03, 2007 | 38.93 | 39.13 | 38.75 | 39.03 | 188,134 | +1.52(+4.06%) |
Dec 29, 2006 | 38.00 | 38.01 | 37.46 | 37.50 | 175,012 | -0.52(-1.36%) |
Dec 28, 2006 | 38.20 | 38.20 | 37.70 | 38.02 | 75,789 | +0.04(+0.12%) |
Dec 27, 2006 | 38.15 | 38.17 | 37.86 | 37.98 | 191,884 | +0.85(+2.29%) |
Dec 26, 2006 | 37.19 | 37.19 | 36.81 | 37.12 | 122,388 | +0.01(+0.02%) |
Dec 22, 2006 | 37.98 | 37.98 | 37.04 | 37.12 | 228,975 | +0.16(+0.42%) |
Dec 21, 2006 | 36.59 | 37.16 | 36.13 | 36.96 | 197,240 | +1.01(+2.80%) |
Dec 20, 2006 | 36.10 | 36.27 | 35.87 | 35.95 | 38,832 | -0.26(-0.72%) |
Dec 19, 2006 | 36.38 | 36.39 | 35.96 | 36.21 | 164,567 | +0.06(+0.17%) |
Dec 18, 2006 | 36.09 | 36.36 | 36.03 | 36.15 | 48,339 | +0.40(+1.11%) |
Dec 15, 2006 | 35.89 | 35.91 | 35.67 | 35.76 | 102,436 | -0.26(-0.73%) |
Dec 14, 2006 | 36.05 | 36.22 | 35.97 | 36.02 | 65,211 | +0.16(+0.46%) |
Dec 13, 2006 | 35.84 | 35.95 | 35.66 | 35.85 | 33,877 | +0.27(+0.76%) |
Dec 12, 2006 | 35.64 | 35.85 | 35.42 | 35.59 | 32,672 | -0.15(-0.42%) |
Dec 11, 2006 | 35.44 | 35.73 | 35.43 | 35.73 | 82,216 | +0.34(+0.97%) |
Dec 08, 2006 | 35.40 | 35.78 | 35.36 | 35.39 | 69,496 | -0.30(-0.84%) |
Dec 07, 2006 | 35.88 | 35.90 | 35.51 | 35.69 | 71,906 | -0.59(-1.63%) |
Dec 06, 2006 | 36.33 | 36.41 | 36.16 | 36.28 | 40,706 | +0.13(+0.35%) |
Dec 05, 2006 | 35.93 | 36.36 | 35.85 | 36.15 | 85,966 | +0.21(+0.58%) |
Dec 04, 2006 | 35.92 | 36.21 | 35.92 | 35.94 | 75,521 | +0.28(+0.80%) |
Dec 01, 2006 | 35.74 | 36.15 | 35.47 | 35.66 | 226,699 | -1.11(-3.01%) |
Nov 30, 2006 | 36.19 | 36.85 | 36.18 | 36.77 | 157,604 | +0.06(+0.16%) |
Nov 29, 2006 | 36.99 | 36.99 | 36.30 | 36.71 | 145,151 | -0.28(-0.77%) |
Nov 28, 2006 | 37.15 | 37.32 | 36.98 | 36.99 | 276,511 | -0.32(-0.86%) |
Nov 27, 2006 | 37.92 | 37.92 | 36.92 | 37.31 | 222,414 | -0.40(-1.05%) |
Nov 24, 2006 | 37.53 | 37.84 | 37.49 | 37.71 | 39,903 | -0.01(-0.02%) |
Nov 22, 2006 | 37.63 | 37.79 | 37.59 | 37.71 | 74,316 | +0.06(+0.16%) |
Nov 21, 2006 | 37.60 | 37.74 | 37.50 | 37.65 | 35,752 | +0.33(+0.88%) |
Nov 20, 2006 | 37.60 | 37.65 | 37.27 | 37.33 | 218,263 | +0.24(+0.64%) |
Nov 17, 2006 | 37.04 | 37.13 | 36.86 | 37.09 | 59,453 | -0.04(-0.10%) |
Nov 16, 2006 | 36.96 | 37.14 | 36.88 | 37.12 | 137,787 | +0.28(+0.75%) |
Nov 15, 2006 | 36.56 | 36.88 | 36.45 | 36.85 | 119,576 | -0.68(-1.81%) |
Nov 14, 2006 | 36.50 | 37.53 | 36.26 | 37.53 | 288,161 | +1.20(+3.31%) |
Nov 13, 2006 | 35.73 | 36.35 | 35.73 | 36.32 | 57,444 | +0.43(+1.19%) |
Nov 10, 2006 | 36.18 | 36.18 | 35.78 | 35.90 | 60,256 | +0.06(+0.17%) |
Nov 09, 2006 | 36.31 | 36.35 | 35.67 | 35.84 | 108,194 | -0.35(-0.97%) |
Nov 08, 2006 | 35.79 | 36.27 | 35.75 | 36.19 | 49,410 | +0.40(+1.13%) |
Nov 07, 2006 | 35.58 | 35.88 | 35.45 | 35.79 | 48,874 | +0.02(+0.04%) |
Nov 06, 2006 | 35.34 | 35.81 | 35.34 | 35.77 | 58,515 | +0.54(+1.53%) |
Nov 03, 2006 | 35.47 | 35.61 | 35.20 | 35.23 | 41,108 | -0.41(-1.15%) |
Nov 02, 2006 | 35.69 | 35.75 | 35.58 | 35.65 | 30,396 | -0.71(-1.95%) |
Nov 01, 2006 | 36.24 | 36.44 | 36.12 | 36.35 | 34,815 | +0.10(+0.29%) |
Oct 31, 2006 | 36.46 | 36.64 | 36.23 | 36.25 | 74,718 | -0.17(-0.47%) |
Oct 30, 2006 | 35.98 | 36.42 | 35.89 | 36.42 | 54,231 | +0.25(+0.68%) |
Oct 27, 2006 | 36.37 | 36.44 | 36.09 | 36.18 | 74,852 | -0.50(-1.36%) |
Oct 26, 2006 | 36.08 | 36.73 | 36.00 | 36.68 | 105,784 | +0.55(+1.51%) |
Oct 25, 2006 | 35.88 | 36.13 | 35.67 | 36.13 | 79,003 | +0.21(+0.58%) |
Oct 24, 2006 | 35.91 | 35.97 | 35.70 | 35.92 | 69,362 | -0.02(-0.06%) |
Oct 23, 2006 | 35.72 | 36.01 | 35.63 | 35.94 | 67,755 | +0.10(+0.27%) |
Oct 20, 2006 | 35.99 | 35.99 | 35.68 | 35.85 | 119,977 | +0.15(+0.42%) |
Oct 19, 2006 | 35.78 | 35.79 | 35.56 | 35.70 | 62,131 | +0.11(+0.31%) |
Oct 18, 2006 | 35.52 | 35.93 | 35.35 | 35.59 | 157,069 | +0.16(+0.46%) |
Oct 17, 2006 | 35.17 | 35.47 | 35.11 | 35.42 | 79,538 | -0.25(-0.71%) |
Oct 16, 2006 | 35.60 | 35.79 | 35.51 | 35.67 | 79,137 | -0.07(-0.19%) |
Oct 13, 2006 | 35.51 | 35.75 | 35.33 | 35.74 | 88,510 | +0.09(+0.25%) |
Oct 12, 2006 | 35.47 | 35.75 | 35.29 | 35.65 | 99,088 | +0.46(+1.32%) |
Oct 11, 2006 | 35.34 | 35.43 | 35.00 | 35.19 | 132,430 | -0.90(-2.50%) |
Oct 10, 2006 | 35.62 | 36.09 | 35.34 | 36.09 | 371,315 | -0.40(-1.08%) |
Oct 09, 2006 | 36.15 | 36.56 | 36.09 | 36.49 | 63,470 | -0.03(-0.08%) |
Oct 06, 2006 | 36.37 | 36.57 | 36.19 | 36.52 | 55,034 | +0.07(+0.18%) |
Oct 05, 2006 | 36.32 | 36.61 | 36.10 | 36.45 | 213,576 | -0.37(-0.99%) |
Oct 04, 2006 | 36.50 | 36.82 | 36.39 | 36.82 | 49,142 | +0.56(+1.54%) |
Oct 03, 2006 | 35.63 | 36.41 | 35.61 | 36.26 | 119,174 | +0.34(+0.94%) |
Oct 02, 2006 | 36.02 | 36.15 | 35.86 | 35.92 | 119,576 | +0.07(+0.19%) |
Sep 29, 2006 | 35.50 | 35.85 | 35.47 | 35.85 | 57,578 | +0.15(+0.42%) |
Sep 28, 2006 | 35.38 | 35.70 | 35.37 | 35.70 | 28,789 | +0.48(+1.36%) |
Sep 27, 2006 | 35.01 | 35.33 | 35.00 | 35.23 | 53,695 | +0.31(+0.90%) |
Sep 26, 2006 | 34.70 | 34.91 | 34.47 | 34.91 | 83,689 | -0.04(-0.13%) |
Sep 25, 2006 | 34.54 | 35.01 | 34.11 | 34.96 | 65,345 | +1.00(+2.95%) |
Sep 22, 2006 | 34.24 | 34.26 | 33.85 | 33.96 | 65,211 | -0.34(-1.00%) |
Sep 21, 2006 | 33.63 | 34.94 | 33.61 | 34.30 | 243,838 | +1.44(+4.39%) |
Sep 20, 2006 | 32.49 | 32.99 | 32.49 | 32.86 | 59,855 | +0.42(+1.29%) |
Sep 19, 2006 | 32.68 | 32.82 | 31.85 | 32.44 | 293,383 | -0.27(-0.82%) |
Sep 18, 2006 | 33.04 | 33.15 | 32.70 | 32.71 | 57,578 | -0.52(-1.57%) |
Sep 15, 2006 | 33.25 | 33.40 | 32.87 | 33.23 | 99,490 | -0.13(-0.38%) |
Sep 14, 2006 | 33.61 | 33.61 | 33.21 | 33.36 | 61,060 | -0.28(-0.84%) |
Sep 13, 2006 | 33.70 | 33.75 | 33.49 | 33.64 | 100,160 | -0.63(-1.85%) |
Sep 12, 2006 | 33.69 | 34.31 | 33.49 | 34.28 | 144,080 | +1.40(+4.25%) |
Sep 11, 2006 | 32.54 | 32.90 | 32.50 | 32.88 | 50,213 | +0.26(+0.80%) |
Sep 08, 2006 | 32.20 | 32.66 | 32.20 | 32.62 | 76,057 | +0.40(+1.25%) |
Sep 07, 2006 | 32.16 | 32.34 | 32.11 | 32.22 | 42,313 | +0.07(+0.23%) |
Sep 06, 2006 | 32.10 | 32.22 | 31.94 | 32.14 | 62,667 | -0.03(-0.09%) |
Sep 05, 2006 | 32.52 | 32.62 | 32.13 | 32.17 | 83,957 | -0.23(-0.71%) |
Sep 01, 2006 | 32.39 | 32.68 | 32.38 | 32.40 | 29,726 | +0.19(+0.58%) |
Aug 31, 2006 | 32.09 | 32.26 | 31.84 | 32.22 | 93,866 | +1.11(+3.55%) |
Aug 30, 2006 | 31.01 | 31.30 | 30.99 | 31.11 | 66,148 | +0.07(+0.24%) |
Aug 29, 2006 | 30.66 | 31.04 | 30.62 | 31.04 | 67,889 | +0.72(+2.36%) |
Aug 28, 2006 | 29.91 | 30.47 | 29.91 | 30.32 | 40,037 | +0.49(+1.65%) |
Aug 25, 2006 | 29.79 | 29.89 | 29.69 | 29.83 | 89,581 | +0.02(+0.05%) |
Aug 24, 2006 | 29.90 | 29.92 | 29.69 | 29.81 | 46,196 | -0.07(-0.25%) |
Aug 23, 2006 | 29.61 | 29.92 | 29.61 | 29.89 | 107,524 | -0.40(-1.31%) |
Aug 22, 2006 | 30.31 | 30.39 | 30.23 | 30.28 | 27,852 | -0.34(-1.12%) |
Aug 21, 2006 | 30.78 | 30.78 | 30.59 | 30.63 | 38,966 | +0.01(+0.02%) |
Aug 18, 2006 | 30.51 | 30.62 | 30.27 | 30.62 | 63,068 | +0.04(+0.15%) |
Aug 17, 2006 | 30.19 | 30.75 | 30.10 | 30.57 | 156,399 | +1.41(+4.84%) |
Aug 16, 2006 | 28.64 | 29.24 | 28.57 | 29.16 | 124,798 | +0.63(+2.23%) |
Aug 15, 2006 | 28.65 | 28.71 | 28.43 | 28.53 | 92,795 | +0.40(+1.43%) |
Aug 14, 2006 | 28.48 | 28.58 | 28.12 | 28.12 | 70,701 | -0.60(-2.08%) |
Aug 11, 2006 | 28.89 | 28.92 | 28.67 | 28.72 | 80,476 | -0.11(-0.39%) |
Aug 10, 2006 | 28.74 | 28.91 | 28.57 | 28.83 | 66,148 | +0.19(+0.68%) |
Aug 09, 2006 | 29.06 | 29.15 | 28.61 | 28.64 | 55,168 | -0.19(-0.65%) |
Aug 08, 2006 | 29.14 | 29.20 | 28.76 | 28.83 | 74,852 | -0.09(-0.31%) |
Aug 07, 2006 | 29.22 | 29.23 | 28.79 | 28.92 | 129,217 | -0.25(-0.84%) |
Aug 04, 2006 | 29.33 | 29.51 | 29.06 | 29.16 | 23,834 | +0.07(+0.23%) |
Aug 03, 2006 | 29.04 | 29.16 | 28.86 | 29.10 | 54,364 | -0.15(-0.51%) |
Aug 02, 2006 | 29.20 | 29.31 | 29.07 | 29.24 | 54,097 | +0.31(+1.08%) |
Aug 01, 2006 | 29.39 | 29.39 | 28.80 | 28.93 | 112,077 | -0.59(-2.00%) |
Jul 31, 2006 | 29.93 | 30.09 | 29.48 | 29.52 | 115,692 | -0.54(-1.79%) |
Jul 28, 2006 | 29.98 | 30.11 | 29.70 | 30.06 | 103,239 | +0.42(+1.41%) |
Jul 27, 2006 | 30.13 | 30.13 | 29.51 | 29.64 | 126,271 | -0.19(-0.63%) |
Jul 26, 2006 | 30.08 | 30.13 | 29.65 | 29.83 | 166,978 | -0.04(-0.15%) |
Jul 25, 2006 | 29.46 | 30.01 | 29.33 | 29.87 | 117,031 | +0.80(+2.75%) |
Jul 24, 2006 | 29.17 | 29.21 | 28.98 | 29.07 | 27,316 | +0.12(+0.41%) |
Jul 21, 2006 | 29.42 | 29.42 | 28.84 | 28.95 | 96,946 | +0.13(+0.44%) |
Jul 20, 2006 | 29.27 | 29.27 | 28.80 | 28.83 | 45,393 | -0.71(-2.40%) |
Jul 19, 2006 | 28.61 | 29.57 | 28.61 | 29.54 | 97,749 | +1.20(+4.24%) |
Jul 18, 2006 | 28.34 | 28.48 | 28.06 | 28.33 | 63,202 | -0.12(-0.42%) |
Jul 17, 2006 | 28.51 | 28.65 | 28.30 | 28.45 | 65,077 | -0.42(-1.45%) |
Jul 14, 2006 | 28.95 | 29.07 | 28.75 | 28.87 | 28,521 | +0.01(+0.03%) |
Jul 13, 2006 | 29.24 | 29.27 | 28.85 | 28.86 | 105,917 | -0.74(-2.50%) |
Jul 12, 2006 | 30.21 | 30.22 | 29.58 | 29.60 | 68,692 | -0.84(-2.75%) |
Jul 11, 2006 | 30.42 | 30.46 | 30.16 | 30.44 | 43,117 | -0.11(-0.37%) |
Jul 10, 2006 | 30.54 | 30.61 | 30.37 | 30.55 | 47,000 | -0.11(-0.37%) |
Jul 07, 2006 | 30.86 | 30.95 | 30.57 | 30.66 | 34,547 | -0.10(-0.34%) |
Jul 06, 2006 | 30.84 | 30.93 | 30.73 | 30.77 | 24,638 | +0.06(+0.19%) |
Jul 05, 2006 | 30.77 | 30.86 | 30.54 | 30.71 | 87,840 | -0.05(-0.17%) |
Jul 03, 2006 | 30.62 | 30.79 | 30.51 | 30.76 | 10,176 | +0.31(+1.01%) |
Jun 30, 2006 | 30.45 | 30.54 | 30.32 | 30.45 | 39,099 | +0.18(+0.59%) |
Jun 29, 2006 | 29.53 | 30.28 | 29.53 | 30.28 | 123,593 | +0.49(+1.63%) |
Jun 28, 2006 | 29.83 | 29.88 | 29.65 | 29.79 | 48,071 | +0.04(+0.15%) |
Jun 27, 2006 | 29.95 | 29.98 | 29.68 | 29.75 | 45,393 | -0.29(-0.97%) |
Jun 26, 2006 | 29.89 | 30.07 | 29.78 | 30.04 | 36,689 | +0.04(+0.15%) |
Jun 23, 2006 | 29.86 | 30.21 | 29.80 | 29.99 | 49,678 | -0.17(-0.57%) |
Jun 22, 2006 | 30.31 | 30.60 | 30.10 | 30.16 | 81,279 | -0.36(-1.17%) |
Jun 21, 2006 | 30.29 | 30.66 | 30.24 | 30.52 | 64,675 | +0.32(+1.06%) |
Jun 20, 2006 | 30.37 | 30.45 | 30.12 | 30.20 | 107,123 | -0.02(-0.07%) |
Jun 19, 2006 | 29.75 | 30.58 | 29.74 | 30.22 | 126,137 | +0.45(+1.50%) |
Jun 16, 2006 | 28.22 | 29.91 | 28.22 | 29.78 | 183,716 | +0.93(+3.21%) |
Jun 15, 2006 | 28.49 | 28.92 | 28.49 | 28.85 | 83,422 | +0.46(+1.60%) |
Jun 14, 2006 | 27.70 | 28.39 | 27.70 | 28.39 | 208,890 | +0.52(+1.88%) |
Jun 13, 2006 | 27.89 | 28.00 | 27.63 | 27.87 | 207,551 | -0.06(-0.21%) |
Jun 12, 2006 | 28.42 | 28.42 | 27.92 | 27.93 | 72,174 | -0.40(-1.42%) |
Jun 09, 2006 | 28.54 | 28.59 | 28.30 | 28.33 | 79,137 | -0.26(-0.91%) |
Jun 08, 2006 | 28.80 | 28.90 | 28.34 | 28.60 | 114,487 | -0.50(-1.72%) |
Jun 07, 2006 | 29.00 | 29.42 | 28.96 | 29.10 | 69,094 | -0.27(-0.92%) |
Jun 06, 2006 | 29.27 | 29.51 | 29.14 | 29.36 | 114,621 | -0.56(-1.87%) |
Jun 05, 2006 | 30.43 | 30.45 | 29.88 | 29.92 | 36,689 | -0.63(-2.05%) |
Jun 02, 2006 | 30.60 | 30.63 | 30.37 | 30.55 | 81,279 | +0.20(+0.66%) |
Jun 01, 2006 | 30.02 | 30.35 | 29.96 | 30.35 | 66,550 | +0.03(+0.10%) |
May 31, 2006 | 30.10 | 30.52 | 30.05 | 30.32 | 79,405 | +0.22(+0.72%) |
May 30, 2006 | 30.34 | 30.36 | 29.88 | 30.10 | 182,109 | -0.47(-1.54%) |
May 26, 2006 | 30.64 | 30.68 | 30.34 | 30.57 | 111,006 | -0.25(-0.82%) |
May 25, 2006 | 30.65 | 30.87 | 30.62 | 30.83 | 72,709 | +0.02(+0.07%) |
May 24, 2006 | 31.04 | 31.04 | 30.62 | 30.81 | 74,450 | -0.20(-0.65%) |
May 23, 2006 | 30.78 | 31.57 | 30.78 | 31.01 | 127,610 | -0.27(-0.86%) |
May 22, 2006 | 30.91 | 31.44 | 30.82 | 31.28 | 113,416 | -0.04(-0.12%) |
May 19, 2006 | 31.00 | 31.40 | 31.00 | 31.31 | 154,658 | -0.16(-0.52%) |
May 18, 2006 | 31.39 | 31.81 | 31.38 | 31.48 | 150,240 | -0.53(-1.66%) |
May 17, 2006 | 31.60 | 32.47 | 31.58 | 32.01 | 269,548 | -1.19(-3.60%) |
May 16, 2006 | 34.45 | 34.88 | 31.85 | 33.20 | 787,087 | -4.00(-10.76%) |
May 15, 2006 | 37.52 | 37.56 | 37.02 | 37.21 | 166,978 | -0.13(-0.34%) |
May 12, 2006 | 37.95 | 37.99 | 37.31 | 37.33 | 136,849 | -0.75(-1.98%) |
May 11, 2006 | 38.51 | 38.51 | 38.03 | 38.09 | 116,228 | -0.36(-0.93%) |
May 10, 2006 | 38.57 | 38.77 | 38.39 | 38.45 | 105,784 | -0.28(-0.71%) |
May 09, 2006 | 39.04 | 39.13 | 38.72 | 38.72 | 187,599 | -0.14(-0.37%) |
May 08, 2006 | 38.98 | 38.99 | 38.76 | 38.86 | 109,935 | +0.83(+2.18%) |
May 05, 2006 | 38.39 | 38.39 | 37.98 | 38.03 | 131,225 | +0.16(+0.43%) |
May 04, 2006 | 37.59 | 38.05 | 37.47 | 37.87 | 89,447 | +0.99(+2.67%) |
May 03, 2006 | 36.86 | 36.99 | 36.62 | 36.88 | 113,550 | -0.31(-0.82%) |
May 02, 2006 | 36.97 | 37.26 | 36.89 | 37.19 | 110,604 | +0.29(+0.79%) |