Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.37 | 43.59 | 43.24 | 43.24 | 205,551 | -0.09(-0.21%) |
Apr 27, 2007 | 43.26 | 43.37 | 43.20 | 43.33 | 165,463 | +0.05(+0.11%) |
Apr 26, 2007 | 43.25 | 43.38 | 43.18 | 43.28 | 112,343 | -0.24(-0.54%) |
Apr 25, 2007 | 43.37 | 43.52 | 43.23 | 43.52 | 133,789 | +0.47(+1.10%) |
Apr 24, 2007 | 43.04 | 43.15 | 42.93 | 43.04 | 450,199 | -0.18(-0.41%) |
Apr 23, 2007 | 43.29 | 43.40 | 43.17 | 43.22 | 203,571 | -0.15(-0.34%) |
Apr 20, 2007 | 43.21 | 43.37 | 43.18 | 43.37 | 217,428 | +0.39(+0.92%) |
Apr 19, 2007 | 42.81 | 43.11 | 42.75 | 42.97 | 127,355 | -0.33(-0.77%) |
Apr 18, 2007 | 43.22 | 43.43 | 43.18 | 43.31 | 108,054 | +0.00(+0.00%) |
Apr 17, 2007 | 43.27 | 43.63 | 43.18 | 43.31 | 272,033 | -0.04(-0.08%) |
Apr 16, 2007 | 43.18 | 43.38 | 43.18 | 43.34 | 500,350 | +0.36(+0.85%) |
Apr 13, 2007 | 42.87 | 42.99 | 42.68 | 42.98 | 159,524 | +0.06(+0.14%) |
Apr 12, 2007 | 42.46 | 43.27 | 42.22 | 42.92 | 459,602 | +0.38(+0.88%) |
Apr 11, 2007 | 42.67 | 42.74 | 42.37 | 42.54 | 226,667 | -0.22(-0.51%) |
Apr 10, 2007 | 42.55 | 42.80 | 42.51 | 42.76 | 237,555 | +0.30(+0.70%) |
Apr 09, 2007 | 42.42 | 42.49 | 42.25 | 42.46 | 211,654 | +0.15(+0.34%) |
Apr 05, 2007 | 42.15 | 42.33 | 42.08 | 42.32 | 172,227 | +0.24(+0.56%) |
Apr 04, 2007 | 41.86 | 42.10 | 41.83 | 42.08 | 541,427 | +0.20(+0.48%) |
Apr 03, 2007 | 41.74 | 41.95 | 41.74 | 41.88 | 110,859 | +0.33(+0.79%) |
Apr 02, 2007 | 41.52 | 41.64 | 41.40 | 41.55 | 150,946 | +0.25(+0.60%) |
Mar 30, 2007 | 41.20 | 41.41 | 41.17 | 41.30 | 113,663 | +0.16(+0.38%) |
Mar 29, 2007 | 41.13 | 41.18 | 40.84 | 41.15 | 99,806 | +0.39(+0.97%) |
Mar 28, 2007 | 40.92 | 40.99 | 40.70 | 40.75 | 356,662 | -0.46(-1.12%) |
Mar 27, 2007 | 41.07 | 41.24 | 41.00 | 41.21 | 166,618 | -0.16(-0.38%) |
Mar 26, 2007 | 41.29 | 41.39 | 40.89 | 41.37 | 206,540 | +0.27(+0.65%) |
Mar 23, 2007 | 40.87 | 41.29 | 40.87 | 41.10 | 2,006,515 | +0.19(+0.46%) |
Mar 22, 2007 | 41.14 | 41.14 | 40.83 | 40.92 | 190,208 | -0.21(-0.52%) |
Mar 21, 2007 | 40.34 | 41.13 | 40.29 | 41.13 | 269,558 | +0.90(+2.23%) |
Mar 20, 2007 | 39.90 | 40.23 | 39.87 | 40.23 | 64,502 | +0.35(+0.88%) |
Mar 19, 2007 | 39.78 | 39.92 | 39.68 | 39.88 | 148,801 | +0.53(+1.34%) |
Mar 16, 2007 | 39.44 | 39.52 | 39.27 | 39.35 | 38,767 | +0.05(+0.14%) |
Mar 15, 2007 | 38.97 | 39.39 | 38.97 | 39.30 | 103,270 | +0.32(+0.82%) |
Mar 14, 2007 | 38.70 | 38.98 | 38.29 | 38.98 | 139,398 | +0.07(+0.17%) |
Mar 13, 2007 | 39.89 | 39.55 | 38.85 | 38.91 | 114,323 | -0.98(-2.45%) |
Mar 12, 2007 | 39.56 | 39.91 | 39.56 | 39.89 | 90,237 | +0.43(+1.09%) |
Mar 09, 2007 | 39.55 | 39.55 | 39.23 | 39.46 | 119,767 | +0.12(+0.29%) |
Mar 08, 2007 | 39.37 | 39.52 | 39.27 | 39.34 | 198,127 | +0.48(+1.25%) |
Mar 07, 2007 | 38.86 | 39.04 | 38.66 | 38.86 | 81,659 | +0.16(+0.41%) |
Mar 06, 2007 | 38.36 | 38.73 | 38.29 | 38.70 | 131,810 | +1.33(+3.57%) |
Mar 05, 2007 | 37.22 | 37.81 | 36.89 | 37.36 | 615,003 | -1.21(-3.13%) |
Mar 02, 2007 | 38.75 | 39.08 | 38.57 | 38.57 | 251,247 | -0.38(-0.97%) |
Mar 01, 2007 | 38.72 | 39.01 | 38.62 | 38.95 | 142,656 | -0.48(-1.21%) |
Feb 28, 2007 | 39.18 | 39.47 | 39.04 | 39.43 | 111,848 | +0.31(+0.80%) |
Feb 27, 2007 | 40.18 | 40.20 | 38.70 | 39.11 | 382,562 | -1.97(-4.79%) |
Feb 26, 2007 | 41.10 | 41.14 | 40.87 | 41.08 | 146,891 | +0.22(+0.53%) |
Feb 23, 2007 | 40.89 | 40.95 | 40.81 | 40.86 | 199,777 | -0.01(-0.03%) |
Feb 22, 2007 | 40.58 | 40.90 | 40.58 | 40.87 | 125,211 | +0.29(+0.72%) |
Feb 21, 2007 | 40.55 | 40.66 | 40.37 | 40.58 | 223,367 | -0.07(-0.17%) |
Feb 20, 2007 | 40.57 | 40.67 | 40.35 | 40.65 | 161,999 | +0.27(+0.67%) |
Feb 16, 2007 | 40.27 | 40.38 | 40.22 | 40.38 | 70,441 | -0.10(-0.25%) |
Feb 15, 2007 | 40.40 | 40.52 | 40.35 | 40.49 | 131,480 | +0.17(+0.42%) |
Feb 14, 2007 | 40.04 | 40.35 | 40.04 | 40.32 | 247,370 | +0.49(+1.23%) |
Feb 13, 2007 | 39.61 | 39.83 | 39.53 | 39.83 | 128,015 | +0.42(+1.08%) |
Feb 12, 2007 | 39.52 | 39.52 | 39.34 | 39.40 | 55,594 | -0.07(-0.17%) |
Feb 09, 2007 | 39.63 | 39.72 | 39.41 | 39.47 | 79,514 | -0.20(-0.50%) |
Feb 08, 2007 | 39.55 | 39.69 | 39.46 | 39.67 | 58,893 | -0.11(-0.27%) |
Feb 07, 2007 | 39.78 | 39.82 | 39.67 | 39.78 | 142,368 | +0.07(+0.17%) |
Feb 06, 2007 | 39.72 | 39.74 | 39.57 | 39.71 | 114,818 | +0.36(+0.91%) |
Feb 05, 2007 | 39.35 | 39.44 | 39.26 | 39.35 | 150,781 | +0.06(+0.15%) |
Feb 02, 2007 | 39.31 | 39.37 | 39.16 | 39.29 | 119,602 | +0.04(+0.11%) |
Feb 01, 2007 | 39.23 | 39.30 | 39.17 | 39.25 | 98,486 | +0.30(+0.78%) |
Jan 31, 2007 | 38.56 | 39.05 | 38.50 | 38.95 | 118,117 | +0.01(+0.03%) |
Jan 30, 2007 | 38.90 | 38.93 | 38.78 | 38.93 | 136,924 | +0.30(+0.77%) |
Jan 29, 2007 | 38.63 | 38.81 | 38.54 | 38.64 | 118,447 | +0.04(+0.11%) |
Jan 26, 2007 | 38.59 | 38.65 | 38.40 | 38.60 | 93,537 | -0.01(-0.02%) |
Jan 25, 2007 | 38.98 | 38.98 | 38.51 | 38.60 | 109,044 | -0.62(-1.58%) |
Jan 24, 2007 | 39.07 | 39.22 | 39.01 | 39.22 | 161,834 | +0.07(+0.19%) |
Jan 23, 2007 | 39.03 | 39.22 | 39.01 | 39.15 | 175,856 | +0.27(+0.70%) |
Jan 22, 2007 | 39.05 | 39.05 | 38.80 | 38.87 | 123,726 | -0.08(-0.22%) |
Jan 19, 2007 | 38.70 | 39.01 | 38.70 | 38.96 | 48,995 | +0.33(+0.85%) |
Jan 18, 2007 | 38.77 | 38.83 | 38.56 | 38.63 | 57,904 | +0.08(+0.20%) |
Jan 17, 2007 | 38.46 | 38.69 | 38.46 | 38.55 | 125,541 | +0.13(+0.33%) |
Jan 16, 2007 | 38.53 | 38.54 | 38.31 | 38.43 | 122,736 | +0.18(+0.46%) |
Jan 12, 2007 | 37.98 | 38.25 | 37.98 | 38.25 | 66,977 | +0.44(+1.15%) |
Jan 11, 2007 | 37.66 | 37.90 | 37.66 | 37.81 | 41,737 | +0.09(+0.24%) |
Jan 10, 2007 | 37.61 | 37.78 | 36.98 | 37.72 | 112,178 | -0.32(-0.83%) |
Jan 09, 2007 | 38.06 | 38.09 | 37.81 | 38.04 | 51,140 | +0.13(+0.34%) |
Jan 08, 2007 | 37.83 | 37.95 | 37.73 | 37.91 | 68,132 | +0.19(+0.50%) |
Jan 05, 2007 | 37.84 | 37.86 | 37.64 | 37.72 | 132,139 | -0.54(-1.41%) |
Jan 04, 2007 | 38.13 | 38.34 | 38.04 | 38.26 | 82,484 | -0.10(-0.25%) |
Jan 03, 2007 | 38.63 | 38.70 | 38.25 | 38.36 | 76,215 | +0.20(+0.52%) |
Dec 29, 2006 | 38.25 | 38.32 | 38.16 | 38.16 | 100,795 | -0.16(-0.41%) |
Dec 28, 2006 | 38.28 | 38.33 | 38.16 | 38.32 | 172,227 | +0.13(+0.33%) |
Dec 27, 2006 | 38.10 | 38.23 | 38.04 | 38.19 | 38,107 | +0.40(+1.06%) |
Dec 26, 2006 | 37.81 | 37.86 | 37.70 | 37.79 | 58,728 | +0.02(+0.05%) |
Dec 22, 2006 | 37.84 | 37.84 | 37.66 | 37.77 | 50,315 | +0.08(+0.21%) |
Dec 21, 2006 | 37.69 | 37.81 | 37.63 | 37.69 | 61,203 | -0.13(-0.34%) |
Dec 20, 2006 | 37.96 | 38.01 | 37.80 | 37.82 | 48,665 | +0.02(+0.05%) |
Dec 19, 2006 | 37.58 | 37.83 | 37.56 | 37.80 | 32,828 | +0.29(+0.78%) |
Dec 18, 2006 | 37.73 | 37.73 | 37.51 | 37.51 | 44,706 | -0.14(-0.37%) |
Dec 15, 2006 | 37.83 | 37.85 | 37.59 | 37.65 | 55,924 | -0.10(-0.26%) |
Dec 14, 2006 | 37.63 | 37.79 | 37.63 | 37.75 | 44,706 | +0.18(+0.48%) |
Dec 13, 2006 | 37.52 | 37.59 | 37.47 | 37.56 | 43,221 | +0.08(+0.23%) |
Dec 12, 2006 | 37.38 | 37.50 | 37.24 | 37.48 | 32,168 | +0.02(+0.05%) |
Dec 11, 2006 | 37.30 | 37.53 | 37.24 | 37.46 | 19,796 | +0.27(+0.73%) |
Dec 08, 2006 | 37.39 | 37.47 | 37.14 | 37.19 | 71,926 | -0.06(-0.16%) |
Dec 07, 2006 | 37.36 | 37.46 | 37.23 | 37.25 | 38,767 | +0.07(+0.18%) |
Dec 06, 2006 | 37.17 | 37.29 | 37.14 | 37.18 | 76,710 | -0.15(-0.39%) |
Dec 05, 2006 | 37.19 | 37.36 | 37.14 | 37.33 | 114,323 | +0.19(+0.51%) |
Dec 04, 2006 | 36.90 | 37.18 | 36.90 | 37.14 | 32,828 | +0.38(+1.04%) |
Dec 01, 2006 | 36.68 | 36.81 | 36.57 | 36.76 | 31,344 | +0.04(+0.12%) |
Nov 30, 2006 | 36.58 | 36.81 | 36.52 | 36.72 | 63,348 | +0.33(+0.92%) |
Nov 29, 2006 | 36.31 | 36.49 | 36.15 | 36.38 | 55,264 | +0.52(+1.44%) |
Nov 28, 2006 | 35.62 | 35.87 | 35.62 | 35.87 | 18,146 | +0.25(+0.70%) |
Nov 27, 2006 | 35.93 | 35.94 | 35.57 | 35.62 | 50,810 | -0.25(-0.69%) |
Nov 24, 2006 | 35.87 | 35.97 | 35.83 | 35.87 | 9,568 | +0.07(+0.20%) |
Nov 22, 2006 | 35.73 | 35.79 | 35.69 | 35.79 | 29,859 | +0.38(+1.06%) |
Nov 21, 2006 | 35.23 | 35.42 | 35.23 | 35.42 | 19,631 | +0.33(+0.95%) |
Nov 20, 2006 | 35.07 | 35.12 | 35.01 | 35.09 | 20,456 | -0.38(-1.06%) |
Nov 17, 2006 | 35.23 | 35.47 | 35.21 | 35.46 | 13,197 | +0.05(+0.14%) |
Nov 16, 2006 | 35.46 | 35.47 | 35.36 | 35.41 | 27,384 | -0.04(-0.12%) |
Nov 15, 2006 | 35.31 | 35.53 | 35.31 | 35.46 | 30,519 | -0.04(-0.10%) |
Nov 14, 2006 | 35.46 | 35.98 | 35.29 | 35.49 | 23,590 | +0.34(+0.97%) |
Nov 13, 2006 | 35.13 | 35.22 | 35.09 | 35.15 | 33,653 | -0.18(-0.51%) |
Nov 10, 2006 | 35.36 | 35.37 | 35.23 | 35.33 | 43,056 | +0.21(+0.60%) |
Nov 09, 2006 | 35.16 | 35.32 | 35.09 | 35.12 | 18,146 | -0.16(-0.46%) |
Nov 08, 2006 | 35.07 | 35.35 | 35.07 | 35.29 | 23,590 | -0.04(-0.12%) |
Nov 07, 2006 | 35.43 | 35.51 | 35.33 | 35.33 | 39,592 | +0.05(+0.15%) |
Nov 06, 2006 | 35.01 | 35.32 | 35.01 | 35.27 | 112,343 | +0.38(+1.09%) |
Nov 03, 2006 | 34.88 | 34.92 | 34.81 | 34.89 | 30,684 | -0.12(-0.35%) |
Nov 02, 2006 | 34.90 | 35.02 | 34.89 | 35.01 | 17,816 | +0.16(+0.47%) |
Nov 01, 2006 | 35.14 | 35.21 | 34.76 | 34.85 | 16,826 | -0.01(-0.03%) |
Oct 31, 2006 | 34.72 | 34.93 | 34.72 | 34.86 | 26,065 | +0.27(+0.77%) |
Oct 30, 2006 | 34.55 | 34.66 | 34.49 | 34.59 | 23,590 | +0.07(+0.21%) |
Oct 27, 2006 | 34.71 | 34.73 | 34.52 | 34.52 | 57,409 | -0.33(-0.96%) |
Oct 26, 2006 | 34.67 | 34.87 | 34.57 | 34.86 | 19,301 | +0.27(+0.79%) |
Oct 25, 2006 | 34.38 | 34.61 | 34.35 | 34.58 | 46,026 | +0.28(+0.81%) |
Oct 24, 2006 | 34.25 | 34.41 | 34.22 | 34.30 | 127,355 | -0.06(-0.18%) |
Oct 23, 2006 | 34.16 | 34.38 | 34.16 | 34.36 | 22,930 | -0.02(-0.05%) |
Oct 20, 2006 | 34.36 | 34.39 | 34.23 | 34.38 | 9,403 | +0.05(+0.14%) |
Oct 19, 2006 | 34.16 | 34.36 | 34.16 | 34.33 | 13,692 | +0.28(+0.84%) |
Oct 18, 2006 | 34.07 | 34.10 | 33.98 | 34.05 | 23,590 | +0.20(+0.59%) |
Oct 17, 2006 | 33.92 | 33.92 | 33.70 | 33.85 | 12,867 | -0.21(-0.61%) |
Oct 16, 2006 | 33.97 | 34.06 | 33.94 | 34.05 | 14,022 | +0.21(+0.63%) |
Oct 13, 2006 | 33.75 | 33.87 | 33.70 | 33.84 | 30,519 | +0.06(+0.18%) |
Oct 12, 2006 | 33.52 | 33.78 | 33.52 | 33.78 | 29,529 | +0.45(+1.36%) |
Oct 11, 2006 | 33.33 | 33.51 | 33.16 | 33.33 | 21,610 | -0.10(-0.29%) |
Oct 10, 2006 | 33.40 | 33.42 | 33.32 | 33.42 | 30,354 | +0.04(+0.13%) |
Oct 09, 2006 | 33.32 | 33.41 | 33.30 | 33.38 | 158,534 | +0.01(+0.02%) |
Oct 06, 2006 | 33.37 | 33.41 | 33.29 | 33.38 | 16,661 | -0.24(-0.72%) |
Oct 05, 2006 | 33.49 | 33.62 | 33.46 | 33.62 | 8,578 | +0.08(+0.23%) |
Oct 04, 2006 | 33.15 | 33.54 | 33.15 | 33.54 | 5,443 | +0.30(+0.89%) |
Oct 03, 2006 | 33.22 | 33.36 | 33.22 | 33.24 | 7,258 | -0.08(-0.24%) |
Oct 02, 2006 | 33.25 | 33.47 | 33.25 | 33.32 | 15,342 | +0.21(+0.64%) |
Sep 29, 2006 | 33.10 | 33.19 | 33.09 | 33.11 | 39,922 | -0.04(-0.13%) |
Sep 28, 2006 | 33.04 | 33.16 | 32.92 | 33.15 | 13,692 | +0.09(+0.26%) |
Sep 27, 2006 | 32.88 | 33.12 | 32.88 | 33.07 | 10,722 | +0.30(+0.92%) |
Sep 26, 2006 | 32.81 | 32.81 | 32.69 | 32.76 | 10,558 | -0.21(-0.64%) |
Sep 25, 2006 | 32.72 | 33.04 | 32.55 | 32.98 | 28,869 | +0.26(+0.80%) |
Sep 22, 2006 | 32.76 | 32.82 | 32.64 | 32.72 | 42,726 | -0.14(-0.42%) |
Sep 21, 2006 | 32.96 | 32.96 | 32.80 | 32.85 | 34,478 | +0.08(+0.24%) |
Sep 20, 2006 | 32.69 | 32.83 | 32.69 | 32.78 | 12,207 | +0.19(+0.58%) |
Sep 19, 2006 | 32.75 | 32.75 | 32.39 | 32.59 | 16,661 | -0.07(-0.20%) |
Sep 18, 2006 | 32.63 | 32.70 | 32.62 | 32.65 | 20,786 | +0.12(+0.37%) |
Sep 15, 2006 | 32.52 | 32.61 | 32.45 | 32.53 | 16,826 | +0.05(+0.17%) |
Sep 14, 2006 | 32.45 | 32.53 | 32.41 | 32.48 | 13,692 | +0.15(+0.45%) |
Sep 13, 2006 | 32.23 | 32.37 | 32.16 | 32.33 | 35,138 | +0.07(+0.21%) |
Sep 12, 2006 | 32.08 | 32.27 | 32.08 | 32.27 | 183,280 | +0.18(+0.55%) |
Sep 11, 2006 | 32.13 | 32.16 | 31.99 | 32.09 | 15,342 | -0.28(-0.86%) |
Sep 08, 2006 | 32.26 | 32.37 | 32.21 | 32.37 | 36,293 | +0.00(+0.00%) |
Sep 07, 2006 | 32.40 | 32.53 | 32.24 | 32.37 | 45,201 | -0.28(-0.85%) |
Sep 06, 2006 | 32.76 | 32.79 | 32.61 | 32.65 | 43,056 | -0.44(-1.34%) |
Sep 05, 2006 | 33.01 | 33.10 | 32.92 | 33.09 | 29,364 | +0.25(+0.76%) |
Sep 01, 2006 | 32.63 | 32.84 | 32.63 | 32.84 | 5,773 | +0.26(+0.80%) |
Aug 31, 2006 | 32.67 | 32.67 | 32.48 | 32.58 | 14,847 | +0.14(+0.43%) |
Aug 30, 2006 | 32.48 | 32.60 | 32.24 | 32.44 | 92,217 | +0.03(+0.09%) |
Aug 29, 2006 | 32.31 | 32.41 | 32.13 | 32.41 | 20,951 | +0.31(+0.96%) |
Aug 28, 2006 | 31.98 | 32.19 | 31.96 | 32.10 | 31,014 | -0.03(-0.09%) |
Aug 25, 2006 | 32.16 | 32.18 | 32.05 | 32.13 | 52,130 | -0.04(-0.13%) |
Aug 24, 2006 | 32.38 | 32.41 | 32.07 | 32.18 | 45,366 | -0.19(-0.58%) |
Aug 23, 2006 | 32.85 | 32.85 | 32.28 | 32.36 | 106,239 | -0.66(-2.00%) |
Aug 22, 2006 | 33.04 | 33.10 | 33.02 | 33.02 | 28,374 | -0.06(-0.18%) |
Aug 21, 2006 | 32.92 | 33.15 | 32.88 | 33.09 | 23,260 | +0.26(+0.79%) |
Aug 18, 2006 | 32.73 | 32.82 | 32.73 | 32.82 | 27,714 | +0.08(+0.26%) |
Aug 17, 2006 | 32.85 | 32.85 | 32.72 | 32.74 | 7,588 | -0.14(-0.42%) |
Aug 16, 2006 | 32.73 | 32.92 | 32.68 | 32.88 | 27,384 | +0.33(+1.01%) |
Aug 15, 2006 | 32.44 | 32.55 | 32.35 | 32.55 | 8,413 | +0.59(+1.86%) |
Aug 14, 2006 | 32.11 | 32.16 | 31.96 | 31.96 | 8,743 | -0.09(-0.28%) |
Aug 11, 2006 | 31.82 | 32.05 | 31.82 | 32.05 | 5,443 | -0.14(-0.43%) |
Aug 10, 2006 | 32.05 | 32.19 | 32.05 | 32.19 | 1,484 | +0.01(+0.02%) |
Aug 09, 2006 | 32.04 | 32.24 | 32.04 | 32.18 | 2,639 | +0.14(+0.45%) |
Aug 08, 2006 | 31.95 | 32.11 | 31.95 | 32.04 | 1,814 | -0.04(-0.12%) |
Aug 07, 2006 | 31.93 | 32.08 | 31.87 | 32.08 | 12,042 | -0.14(-0.43%) |
Aug 04, 2006 | 32.25 | 32.32 | 32.15 | 32.22 | 2,309 | +0.17(+0.53%) |
Aug 03, 2006 | 31.85 | 32.05 | 31.82 | 32.05 | 3,794 | -0.12(-0.38%) |
Aug 02, 2006 | 32.10 | 32.17 | 32.10 | 32.17 | 2,144 | +0.30(+0.95%) |
Aug 01, 2006 | 31.93 | 31.93 | 31.82 | 31.87 | 1,979 | -0.25(-0.77%) |
Jul 31, 2006 | 32.03 | 32.12 | 32.03 | 32.12 | 10,063 | +0.15(+0.48%) |
Jul 28, 2006 | 31.93 | 31.98 | 31.87 | 31.96 | 6,928 | +0.46(+1.46%) |
Jul 27, 2006 | 31.82 | 31.86 | 31.50 | 31.50 | 5,114 | +0.07(+0.21%) |
Jul 26, 2006 | 31.16 | 31.44 | 31.08 | 31.44 | 12,702 | +0.29(+0.93%) |
Jul 25, 2006 | 31.18 | 31.24 | 31.07 | 31.15 | 8,248 | -0.06(-0.19%) |
Jul 24, 2006 | 30.96 | 31.21 | 30.96 | 31.21 | 4,124 | +0.31(+1.00%) |
Jul 21, 2006 | 31.02 | 31.02 | 30.82 | 30.90 | 7,423 | -0.05(-0.16%) |
Jul 20, 2006 | 31.16 | 31.16 | 30.95 | 30.95 | 8,743 | +0.01(+0.02%) |
Jul 19, 2006 | 30.22 | 30.94 | 30.22 | 30.94 | 3,959 | +0.67(+2.20%) |
Jul 18, 2006 | 30.20 | 30.27 | 30.20 | 30.27 | 4,619 | -0.09(-0.30%) |
Jul 17, 2006 | 30.41 | 30.44 | 30.34 | 30.36 | 3,629 | -0.56(-1.80%) |
Jul 14, 2006 | 31.04 | 31.04 | 30.83 | 30.92 | 4,949 | -0.26(-0.84%) |
Jul 13, 2006 | 31.49 | 31.49 | 31.18 | 31.18 | 12,372 | -0.38(-1.21%) |
Jul 12, 2006 | 31.76 | 31.76 | 31.52 | 31.56 | 9,238 | -0.38(-1.20%) |
Jul 11, 2006 | 31.84 | 31.95 | 31.76 | 31.95 | 8,743 | +0.07(+0.23%) |
Jul 10, 2006 | 31.98 | 31.98 | 31.87 | 31.87 | 13,362 | -0.10(-0.30%) |
Jul 07, 2006 | 32.05 | 32.10 | 31.97 | 31.97 | 14,517 | +0.14(+0.44%) |
Jul 06, 2006 | 31.84 | 31.84 | 31.83 | 31.83 | 3,629 | +0.05(+0.17%) |
Jul 05, 2006 | 31.81 | 31.81 | 31.62 | 31.78 | 6,103 | -0.25(-0.79%) |
Jul 03, 2006 | 31.93 | 32.03 | 31.91 | 32.03 | 8,578 | +0.05(+0.15%) |
Jun 30, 2006 | 31.88 | 31.98 | 31.88 | 31.98 | 4,949 | +0.46(+1.46%) |
Jun 29, 2006 | 30.84 | 31.52 | 30.84 | 31.52 | 5,114 | +0.88(+2.87%) |
Jun 28, 2006 | 30.61 | 30.64 | 30.61 | 30.64 | 329 | +0.01(+0.04%) |
Jun 27, 2006 | 30.73 | 30.73 | 30.61 | 30.63 | 1,979 | +0.02(+0.06%) |
Jun 26, 2006 | 30.62 | 30.62 | 30.59 | 30.61 | 2,804 | +0.02(+0.06%) |
Jun 23, 2006 | 30.46 | 30.65 | 30.46 | 30.59 | 5,773 | +0.01(+0.02%) |
Jun 22, 2006 | 30.62 | 30.62 | 30.57 | 30.59 | 4,784 | -0.15(-0.47%) |
Jun 21, 2006 | 30.46 | 30.77 | 30.46 | 30.73 | 2,804 | +0.09(+0.30%) |
Jun 20, 2006 | 30.53 | 30.73 | 30.52 | 30.64 | 5,114 | +0.10(+0.32%) |
Jun 19, 2006 | 30.73 | 30.74 | 30.46 | 30.55 | 13,362 | -0.10(-0.32%) |