Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.58 | 34.81 | 33.58 | 34.42 | 25,402 | +0.97(+2.91%) |
May 30, 2007 | 33.27 | 33.80 | 33.19 | 33.44 | 60,851 | -0.38(-1.13%) |
May 29, 2007 | 33.96 | 33.96 | 33.63 | 33.83 | 12,823 | +0.23(+0.70%) |
May 25, 2007 | 33.94 | 34.11 | 33.49 | 33.59 | 8,041 | +0.07(+0.20%) |
May 24, 2007 | 33.72 | 33.74 | 33.06 | 33.53 | 12,781 | -0.01(-0.03%) |
May 23, 2007 | 34.09 | 34.09 | 33.41 | 33.54 | 14,814 | -0.45(-1.32%) |
May 22, 2007 | 33.45 | 33.99 | 33.10 | 33.99 | 17,707 | +0.23(+0.69%) |
May 21, 2007 | 33.93 | 34.25 | 33.60 | 33.75 | 9,836 | -0.32(-0.93%) |
May 18, 2007 | 34.29 | 34.29 | 33.48 | 34.07 | 16,922 | -0.21(-0.60%) |
May 17, 2007 | 34.11 | 34.29 | 33.45 | 34.28 | 17,498 | -0.13(-0.38%) |
May 16, 2007 | 33.75 | 34.41 | 33.29 | 34.41 | 9,084 | +0.99(+2.96%) |
May 15, 2007 | 33.71 | 34.03 | 33.34 | 33.42 | 13,553 | -0.03(-0.08%) |
May 14, 2007 | 33.69 | 33.88 | 33.19 | 33.44 | 10,400 | -0.22(-0.67%) |
May 11, 2007 | 33.46 | 34.06 | 33.15 | 33.67 | 10,724 | +0.21(+0.61%) |
May 10, 2007 | 33.72 | 33.80 | 33.26 | 33.46 | 29,130 | -0.63(-1.84%) |
May 09, 2007 | 34.16 | 34.37 | 33.67 | 34.09 | 2,382 | -0.21(-0.63%) |
May 08, 2007 | 33.33 | 34.30 | 32.93 | 34.30 | 22,016 | +0.58(+1.72%) |
May 07, 2007 | 34.21 | 34.21 | 33.39 | 33.72 | 15,267 | -0.58(-1.69%) |
May 04, 2007 | 35.21 | 35.51 | 33.79 | 34.30 | 6,035 | -0.97(-2.75%) |
May 03, 2007 | 35.12 | 35.53 | 34.75 | 35.28 | 13,570 | +0.38(+1.10%) |
May 02, 2007 | 34.11 | 34.93 | 33.54 | 34.89 | 8,249 | +0.71(+2.08%) |
May 01, 2007 | 33.29 | 34.28 | 32.87 | 34.18 | 14,313 | +0.78(+2.32%) |
Apr 30, 2007 | 34.03 | 34.03 | 33.41 | 33.41 | 20,396 | -0.66(-1.95%) |
Apr 27, 2007 | 34.63 | 34.65 | 33.37 | 34.07 | 9,552 | -0.45(-1.30%) |
Apr 26, 2007 | 35.14 | 35.70 | 33.88 | 34.52 | 11,353 | -0.73(-2.07%) |
Apr 25, 2007 | 34.49 | 35.37 | 34.28 | 35.25 | 6,236 | +0.88(+2.56%) |
Apr 24, 2007 | 34.21 | 34.49 | 34.05 | 34.37 | 4,467 | -0.03(-0.08%) |
Apr 23, 2007 | 34.47 | 34.83 | 34.33 | 34.40 | 4,880 | -0.27(-0.78%) |
Apr 20, 2007 | 34.58 | 34.67 | 34.21 | 34.67 | 7,375 | +0.64(+1.87%) |
Apr 19, 2007 | 33.95 | 34.39 | 33.92 | 34.03 | 8,486 | -0.06(-0.16%) |
Apr 18, 2007 | 33.90 | 34.37 | 33.72 | 34.09 | 8,662 | +0.40(+1.19%) |
Apr 17, 2007 | 34.90 | 34.90 | 33.53 | 33.69 | 17,185 | -1.94(-5.45%) |
Apr 16, 2007 | 34.55 | 35.73 | 34.14 | 35.63 | 7,599 | +1.45(+4.24%) |
Apr 13, 2007 | 33.57 | 34.22 | 33.38 | 34.18 | 2,258 | +0.49(+1.44%) |
Apr 12, 2007 | 33.49 | 33.70 | 33.15 | 33.70 | 4,857 | +0.16(+0.47%) |
Apr 11, 2007 | 34.56 | 34.56 | 33.45 | 33.54 | 6,802 | -1.10(-3.18%) |
Apr 10, 2007 | 34.93 | 34.93 | 34.60 | 34.64 | 3,881 | -0.46(-1.30%) |
Apr 09, 2007 | 36.53 | 36.53 | 35.04 | 35.10 | 31,552 | -1.28(-3.52%) |
Apr 05, 2007 | 36.23 | 36.55 | 36.21 | 36.38 | 1,369 | +0.07(+0.18%) |
Apr 04, 2007 | 36.94 | 36.95 | 36.14 | 36.31 | 3,102 | -0.78(-2.12%) |
Apr 03, 2007 | 34.55 | 37.17 | 34.55 | 37.10 | 6,420 | +2.67(+7.76%) |
Apr 02, 2007 | 35.40 | 35.40 | 34.17 | 34.43 | 4,504 | -0.97(-2.75%) |
Mar 30, 2007 | 35.27 | 36.00 | 34.90 | 35.40 | 11,690 | +0.27(+0.77%) |
Mar 29, 2007 | 36.99 | 37.14 | 34.83 | 35.13 | 6,646 | -1.72(-4.67%) |
Mar 28, 2007 | 38.34 | 38.34 | 36.84 | 36.85 | 29,666 | -1.48(-3.85%) |
Mar 27, 2007 | 39.40 | 39.40 | 38.32 | 38.32 | 4,186 | -1.23(-3.12%) |
Mar 26, 2007 | 38.17 | 39.71 | 37.98 | 39.56 | 4,635 | +1.24(+3.24%) |
Mar 23, 2007 | 37.99 | 38.31 | 37.87 | 38.31 | 3,701 | +0.18(+0.47%) |
Mar 22, 2007 | 37.94 | 38.17 | 37.51 | 38.14 | 6,249 | +0.36(+0.94%) |
Mar 21, 2007 | 35.93 | 37.78 | 35.64 | 37.78 | 5,323 | +1.97(+5.51%) |
Mar 20, 2007 | 36.00 | 36.15 | 35.32 | 35.81 | 3,114 | -0.13(-0.36%) |
Mar 19, 2007 | 35.21 | 36.52 | 35.21 | 35.94 | 9,848 | +0.89(+2.53%) |
Mar 16, 2007 | 34.85 | 35.23 | 34.58 | 35.05 | 25,495 | +0.29(+0.83%) |
Mar 15, 2007 | 33.36 | 34.76 | 33.36 | 34.76 | 4,172 | +1.46(+4.38%) |
Mar 14, 2007 | 32.29 | 33.30 | 32.29 | 33.30 | 10,946 | +0.90(+2.77%) |
Mar 13, 2007 | 33.33 | 33.29 | 32.40 | 32.41 | 21,150 | -0.93(-2.78%) |
Mar 12, 2007 | 32.47 | 33.36 | 32.45 | 33.33 | 3,998 | +0.85(+2.62%) |
Mar 09, 2007 | 32.43 | 33.01 | 32.43 | 32.48 | 4,750 | +0.21(+0.64%) |
Mar 08, 2007 | 33.00 | 33.00 | 31.82 | 32.28 | 10,992 | -0.56(-1.71%) |
Mar 07, 2007 | 33.76 | 33.86 | 32.52 | 32.84 | 22,934 | -1.06(-3.12%) |
Mar 06, 2007 | 32.81 | 34.51 | 32.44 | 33.89 | 10,856 | +1.58(+4.89%) |
Mar 05, 2007 | 33.16 | 33.17 | 32.26 | 32.31 | 11,707 | -1.41(-4.18%) |
Mar 02, 2007 | 35.07 | 35.47 | 33.72 | 33.72 | 13,321 | -1.65(-4.68%) |
Mar 01, 2007 | 36.46 | 37.38 | 35.38 | 35.38 | 4,177 | -1.24(-3.39%) |
Feb 28, 2007 | 39.56 | 39.56 | 36.62 | 36.62 | 10,196 | -2.79(-7.09%) |
Feb 27, 2007 | 40.18 | 40.18 | 39.36 | 39.42 | 10,186 | -1.25(-3.08%) |
Feb 26, 2007 | 40.65 | 40.67 | 40.40 | 40.67 | 4,465 | -0.21(-0.50%) |
Feb 23, 2007 | 40.56 | 40.90 | 40.25 | 40.87 | 4,659 | +0.55(+1.37%) |
Feb 22, 2007 | 39.93 | 40.32 | 39.44 | 40.32 | 3,451 | +0.40(+1.01%) |
Feb 21, 2007 | 39.79 | 40.13 | 39.71 | 39.92 | 1,444 | -0.03(-0.07%) |
Feb 20, 2007 | 39.14 | 39.95 | 39.14 | 39.95 | 1,498 | +0.65(+1.66%) |
Feb 16, 2007 | 39.13 | 39.29 | 39.06 | 39.29 | 4,451 | +0.26(+0.66%) |
Feb 15, 2007 | 38.80 | 39.04 | 38.68 | 39.04 | 4,571 | +0.45(+1.17%) |
Feb 14, 2007 | 38.82 | 38.82 | 38.03 | 38.58 | 8,937 | -0.28(-0.72%) |
Feb 13, 2007 | 39.85 | 39.85 | 38.63 | 38.86 | 11,299 | -0.82(-2.07%) |
Feb 12, 2007 | 41.01 | 41.04 | 39.67 | 39.69 | 6,467 | -1.17(-2.86%) |
Feb 09, 2007 | 42.37 | 42.74 | 40.83 | 40.85 | 4,004 | -1.78(-4.16%) |
Feb 08, 2007 | 41.32 | 42.63 | 41.27 | 42.63 | 5,313 | +1.33(+3.21%) |
Feb 07, 2007 | 40.05 | 41.30 | 40.05 | 41.30 | 4,361 | +1.19(+2.96%) |
Feb 06, 2007 | 39.81 | 40.12 | 39.65 | 40.12 | 2,323 | +0.47(+1.18%) |
Feb 05, 2007 | 41.08 | 41.39 | 39.42 | 39.65 | 15,289 | -1.60(-3.87%) |
Feb 02, 2007 | 43.92 | 43.92 | 41.05 | 41.25 | 26,098 | -2.67(-6.09%) |
Feb 01, 2007 | 41.43 | 43.92 | 41.43 | 43.92 | 8,026 | +2.44(+5.88%) |
Jan 31, 2007 | 40.22 | 41.48 | 40.22 | 41.48 | 5,997 | +1.10(+2.73%) |
Jan 30, 2007 | 38.94 | 40.38 | 38.94 | 40.38 | 2,676 | +1.56(+4.02%) |
Jan 29, 2007 | 38.09 | 38.83 | 38.09 | 38.82 | 4,652 | +0.64(+1.66%) |
Jan 26, 2007 | 38.19 | 38.74 | 38.02 | 38.18 | 7,442 | -0.16(-0.41%) |
Jan 25, 2007 | 39.12 | 39.74 | 37.96 | 38.34 | 9,396 | -0.93(-2.38%) |
Jan 24, 2007 | 39.10 | 39.29 | 39.10 | 39.28 | 1,609 | +0.16(+0.41%) |
Jan 23, 2007 | 37.31 | 39.21 | 37.31 | 39.12 | 6,576 | +1.83(+4.91%) |
Jan 22, 2007 | 37.85 | 38.01 | 37.13 | 37.28 | 10,059 | -0.82(-2.16%) |
Jan 19, 2007 | 37.84 | 38.83 | 37.84 | 38.11 | 11,916 | +0.16(+0.42%) |
Jan 18, 2007 | 38.71 | 39.13 | 37.77 | 37.95 | 10,309 | -1.01(-2.59%) |
Jan 17, 2007 | 39.38 | 39.40 | 38.77 | 38.96 | 5,907 | -0.28(-0.71%) |
Jan 16, 2007 | 39.53 | 40.09 | 38.99 | 39.24 | 17,562 | +0.03(+0.07%) |
Jan 12, 2007 | 37.72 | 39.57 | 37.72 | 39.21 | 9,986 | +1.42(+3.76%) |
Jan 11, 2007 | 40.20 | 40.20 | 37.19 | 37.79 | 22,132 | -2.09(-5.25%) |
Jan 10, 2007 | 39.85 | 40.40 | 39.65 | 39.88 | 8,310 | +0.36(+0.90%) |
Jan 09, 2007 | 39.74 | 40.31 | 38.54 | 39.53 | 14,591 | -0.65(-1.63%) |
Jan 08, 2007 | 40.59 | 41.00 | 40.14 | 40.18 | 8,537 | -0.48(-1.17%) |
Jan 05, 2007 | 42.99 | 42.99 | 40.55 | 40.66 | 14,012 | -2.21(-5.14%) |
Jan 04, 2007 | 41.68 | 43.14 | 41.47 | 42.86 | 10,717 | +0.84(+2.00%) |
Jan 03, 2007 | 43.50 | 43.71 | 41.17 | 42.02 | 25,828 | -0.86(-2.00%) |
Dec 29, 2006 | 44.01 | 44.01 | 42.80 | 42.88 | 7,964 | -0.83(-1.90%) |
Dec 28, 2006 | 44.42 | 44.45 | 43.64 | 43.71 | 10,760 | -0.93(-2.07%) |
Dec 27, 2006 | 43.16 | 44.70 | 43.15 | 44.64 | 7,748 | +2.24(+5.29%) |
Dec 26, 2006 | 41.10 | 42.54 | 41.10 | 42.40 | 2,171 | +0.91(+2.18%) |
Dec 22, 2006 | 41.30 | 41.60 | 41.30 | 41.49 | 4,983 | -0.23(-0.56%) |
Dec 21, 2006 | 41.42 | 41.72 | 41.21 | 41.72 | 4,070 | +0.37(+0.90%) |
Dec 20, 2006 | 41.35 | 41.57 | 41.12 | 41.35 | 9,585 | -0.03(-0.07%) |
Dec 19, 2006 | 42.66 | 42.66 | 41.14 | 41.38 | 20,071 | -1.40(-3.28%) |
Dec 18, 2006 | 43.68 | 43.70 | 42.62 | 42.78 | 11,125 | -0.54(-1.25%) |
Dec 15, 2006 | 45.67 | 45.94 | 43.18 | 43.32 | 27,668 | -2.37(-5.19%) |
Dec 14, 2006 | 45.65 | 45.76 | 45.36 | 45.69 | 4,886 | +0.49(+1.07%) |
Dec 13, 2006 | 45.65 | 46.01 | 44.78 | 45.21 | 7,833 | +0.06(+0.12%) |
Dec 12, 2006 | 45.10 | 45.15 | 44.42 | 45.15 | 6,348 | +0.36(+0.79%) |
Dec 11, 2006 | 45.69 | 45.72 | 44.80 | 44.80 | 2,934 | -1.19(-2.58%) |
Dec 08, 2006 | 45.93 | 46.13 | 45.69 | 45.98 | 1,962 | +0.23(+0.51%) |
Dec 07, 2006 | 45.72 | 46.19 | 45.72 | 45.75 | 4,290 | -0.32(-0.69%) |
Dec 06, 2006 | 46.12 | 46.63 | 45.83 | 46.07 | 10,958 | -0.11(-0.24%) |
Dec 05, 2006 | 47.06 | 47.39 | 46.18 | 46.18 | 7,040 | -1.01(-2.14%) |
Dec 04, 2006 | 46.05 | 47.58 | 46.05 | 47.19 | 10,902 | +0.82(+1.77%) |
Dec 01, 2006 | 47.29 | 47.30 | 45.44 | 46.37 | 9,532 | -0.57(-1.21%) |
Nov 30, 2006 | 46.74 | 47.57 | 46.31 | 46.94 | 14,018 | +0.20(+0.42%) |
Nov 29, 2006 | 45.16 | 46.74 | 45.16 | 46.74 | 6,150 | +2.07(+4.62%) |
Nov 28, 2006 | 44.44 | 45.06 | 44.39 | 44.68 | 7,390 | -0.21(-0.46%) |
Nov 27, 2006 | 47.70 | 47.70 | 44.88 | 44.88 | 6,206 | -2.71(-5.69%) |
Nov 24, 2006 | 47.80 | 47.80 | 47.42 | 47.59 | 1,400 | -0.25(-0.53%) |
Nov 22, 2006 | 48.36 | 48.36 | 47.80 | 47.84 | 4,806 | -0.16(-0.33%) |
Nov 21, 2006 | 47.46 | 48.11 | 47.46 | 48.00 | 16,665 | +0.01(+0.02%) |
Nov 20, 2006 | 47.59 | 47.99 | 47.55 | 47.99 | 6,650 | +0.49(+1.02%) |
Nov 17, 2006 | 47.37 | 47.75 | 47.34 | 47.51 | 5,767 | -0.01(-0.02%) |
Nov 16, 2006 | 47.66 | 47.66 | 47.23 | 47.52 | 3,912 | -0.18(-0.37%) |
Nov 15, 2006 | 46.66 | 47.69 | 46.66 | 47.69 | 9,192 | +0.64(+1.37%) |
Nov 14, 2006 | 45.14 | 47.05 | 45.14 | 47.05 | 5,479 | +1.91(+4.22%) |
Nov 13, 2006 | 44.29 | 45.75 | 44.29 | 45.14 | 5,964 | +0.77(+1.73%) |
Nov 10, 2006 | 44.80 | 44.90 | 44.38 | 44.38 | 2,115 | -0.07(-0.17%) |
Nov 09, 2006 | 44.99 | 45.01 | 44.45 | 44.45 | 9,937 | -0.40(-0.90%) |
Nov 08, 2006 | 44.14 | 45.26 | 44.14 | 44.85 | 9,343 | +0.40(+0.90%) |
Nov 07, 2006 | 43.88 | 45.00 | 43.88 | 44.45 | 27,982 | +0.33(+0.74%) |
Nov 06, 2006 | 44.36 | 44.38 | 43.92 | 44.12 | 7,562 | +0.01(+0.02%) |
Nov 03, 2006 | 44.71 | 44.71 | 43.95 | 44.12 | 8,291 | -0.17(-0.38%) |
Nov 02, 2006 | 44.76 | 44.96 | 44.28 | 44.28 | 13,774 | -0.53(-1.19%) |
Nov 01, 2006 | 44.62 | 45.28 | 44.62 | 44.82 | 22,408 | -0.42(-0.93%) |
Oct 31, 2006 | 44.53 | 45.24 | 44.38 | 45.24 | 20,590 | +0.04(+0.08%) |
Oct 30, 2006 | 45.79 | 45.79 | 44.07 | 45.20 | 11,698 | -0.94(-2.05%) |
Oct 27, 2006 | 46.75 | 46.75 | 46.14 | 46.14 | 3,134 | -0.25(-0.54%) |
Oct 26, 2006 | 46.92 | 46.93 | 46.18 | 46.40 | 6,371 | +0.03(+0.06%) |
Oct 25, 2006 | 46.37 | 46.37 | 45.55 | 46.37 | 2,053 | +0.37(+0.81%) |
Oct 24, 2006 | 46.06 | 46.28 | 45.63 | 45.99 | 5,047 | -0.63(-1.34%) |
Oct 23, 2006 | 45.81 | 46.66 | 45.81 | 46.62 | 5,958 | +0.42(+0.91%) |
Oct 20, 2006 | 46.54 | 46.54 | 45.08 | 46.20 | 13,276 | +0.00(+0.00%) |
Oct 19, 2006 | 45.70 | 46.52 | 45.14 | 46.20 | 5,673 | +0.15(+0.32%) |
Oct 18, 2006 | 46.45 | 47.40 | 45.47 | 46.05 | 10,208 | -0.27(-0.59%) |
Oct 17, 2006 | 47.88 | 48.12 | 45.84 | 46.32 | 29,423 | +0.97(+2.14%) |
Oct 16, 2006 | 44.51 | 45.49 | 43.26 | 45.35 | 15,381 | +0.50(+1.13%) |
Oct 13, 2006 | 41.13 | 45.12 | 41.12 | 44.84 | 16,637 | +3.72(+9.04%) |
Oct 12, 2006 | 40.55 | 41.13 | 40.05 | 41.13 | 19,098 | +1.22(+3.07%) |
Oct 11, 2006 | 40.46 | 40.46 | 39.90 | 39.90 | 15,753 | -0.42(-1.04%) |
Oct 10, 2006 | 40.50 | 40.74 | 40.32 | 40.32 | 12,467 | -0.33(-0.80%) |
Oct 09, 2006 | 39.83 | 40.89 | 39.83 | 40.65 | 13,033 | +0.56(+1.40%) |
Oct 06, 2006 | 40.18 | 40.18 | 39.61 | 40.09 | 29,807 | +0.05(+0.12%) |
Oct 05, 2006 | 39.99 | 40.22 | 39.88 | 40.04 | 14,505 | -0.14(-0.35%) |
Oct 04, 2006 | 39.52 | 40.18 | 39.52 | 40.18 | 10,409 | +0.47(+1.18%) |
Oct 03, 2006 | 39.47 | 39.71 | 38.98 | 39.71 | 18,000 | +0.73(+1.87%) |
Oct 02, 2006 | 39.22 | 39.48 | 38.99 | 38.99 | 13,192 | -0.19(-0.48%) |
Sep 29, 2006 | 39.62 | 39.62 | 39.11 | 39.17 | 20,985 | -0.37(-0.95%) |
Sep 28, 2006 | 39.61 | 39.86 | 39.55 | 39.55 | 23,407 | -0.11(-0.28%) |
Sep 27, 2006 | 39.29 | 39.70 | 39.29 | 39.66 | 9,216 | +0.36(+0.90%) |
Sep 26, 2006 | 39.28 | 39.62 | 39.25 | 39.30 | 21,353 | -0.24(-0.61%) |
Sep 25, 2006 | 38.73 | 39.63 | 38.73 | 39.55 | 9,595 | +0.81(+2.10%) |
Sep 22, 2006 | 38.86 | 38.99 | 38.21 | 38.73 | 14,048 | -0.49(-1.24%) |
Sep 21, 2006 | 40.17 | 40.17 | 38.94 | 39.22 | 7,030 | -0.75(-1.87%) |
Sep 20, 2006 | 39.14 | 40.18 | 38.74 | 39.97 | 12,817 | +1.14(+2.94%) |
Sep 19, 2006 | 38.75 | 38.88 | 38.62 | 38.83 | 10,003 | +0.05(+0.12%) |
Sep 18, 2006 | 39.11 | 39.33 | 38.78 | 38.78 | 7,692 | -0.53(-1.36%) |
Sep 15, 2006 | 39.50 | 39.62 | 39.29 | 39.31 | 41,377 | +0.00(+0.00%) |
Sep 14, 2006 | 38.32 | 39.31 | 38.32 | 39.31 | 4,787 | +0.65(+1.69%) |
Sep 13, 2006 | 38.36 | 38.92 | 38.32 | 38.66 | 201,181 | +0.30(+0.78%) |
Sep 12, 2006 | 38.27 | 38.39 | 38.17 | 38.36 | 63,190 | +0.15(+0.39%) |
Sep 11, 2006 | 37.85 | 38.26 | 37.85 | 38.21 | 13,225 | +0.28(+0.74%) |
Sep 08, 2006 | 38.31 | 38.31 | 37.75 | 37.93 | 6,948 | -0.36(-0.95%) |
Sep 07, 2006 | 37.39 | 38.31 | 37.34 | 38.29 | 31,141 | +2.64(+7.39%) |
Sep 06, 2006 | 37.46 | 37.46 | 35.60 | 35.66 | 8,476 | -1.70(-4.55%) |
Sep 05, 2006 | 36.94 | 37.36 | 36.86 | 37.36 | 6,296 | +0.80(+2.20%) |
Sep 01, 2006 | 36.16 | 36.99 | 36.16 | 36.56 | 4,661 | +0.49(+1.35%) |
Aug 31, 2006 | 36.35 | 36.44 | 36.01 | 36.07 | 7,428 | -0.32(-0.87%) |
Aug 30, 2006 | 35.04 | 36.61 | 35.04 | 36.39 | 3,433 | +0.90(+2.53%) |
Aug 29, 2006 | 34.60 | 35.78 | 34.14 | 35.49 | 13,321 | +1.16(+3.38%) |
Aug 28, 2006 | 33.14 | 34.41 | 33.14 | 34.33 | 7,410 | +0.93(+2.77%) |
Aug 25, 2006 | 32.78 | 33.54 | 32.78 | 33.41 | 5,700 | +0.62(+1.88%) |
Aug 24, 2006 | 34.08 | 34.29 | 32.58 | 32.79 | 9,342 | -1.24(-3.65%) |
Aug 23, 2006 | 34.57 | 34.57 | 34.02 | 34.03 | 2,405 | -0.73(-2.10%) |
Aug 22, 2006 | 34.36 | 34.81 | 34.25 | 34.76 | 4,787 | +0.18(+0.51%) |
Aug 21, 2006 | 34.24 | 34.58 | 34.24 | 34.58 | 1,864 | +0.05(+0.14%) |
Aug 18, 2006 | 35.27 | 35.27 | 34.52 | 34.54 | 3,796 | -0.50(-1.41%) |
Aug 17, 2006 | 34.23 | 35.17 | 34.13 | 35.03 | 9,459 | +0.57(+1.65%) |
Aug 16, 2006 | 34.79 | 35.06 | 34.20 | 34.46 | 9,434 | -0.05(-0.14%) |
Aug 15, 2006 | 32.63 | 34.51 | 32.63 | 34.51 | 5,923 | +1.63(+4.94%) |
Aug 14, 2006 | 31.79 | 32.96 | 31.79 | 32.88 | 6,185 | +1.54(+4.92%) |
Aug 11, 2006 | 31.32 | 31.59 | 30.84 | 31.34 | 4,051 | -0.27(-0.86%) |
Aug 10, 2006 | 31.00 | 31.77 | 30.85 | 31.61 | 8,210 | +0.18(+0.56%) |
Aug 09, 2006 | 31.17 | 31.59 | 31.00 | 31.43 | 19,139 | +0.20(+0.63%) |
Aug 08, 2006 | 32.45 | 32.60 | 30.87 | 31.24 | 7,451 | -1.21(-3.74%) |
Aug 07, 2006 | 33.50 | 33.50 | 32.11 | 32.45 | 7,100 | -1.05(-3.12%) |
Aug 04, 2006 | 33.59 | 33.88 | 33.16 | 33.50 | 7,326 | +0.21(+0.65%) |
Aug 03, 2006 | 32.88 | 33.47 | 32.75 | 33.29 | 5,752 | -0.16(-0.48%) |
Aug 02, 2006 | 33.71 | 34.27 | 33.44 | 33.44 | 7,288 | +0.08(+0.25%) |
Aug 01, 2006 | 33.58 | 33.92 | 33.08 | 33.36 | 5,586 | -0.76(-2.22%) |
Jul 31, 2006 | 32.92 | 34.12 | 32.92 | 34.12 | 11,380 | +0.62(+1.84%) |
Jul 28, 2006 | 31.86 | 33.65 | 31.30 | 33.50 | 5,854 | +1.80(+5.69%) |
Jul 27, 2006 | 33.11 | 33.11 | 31.63 | 31.70 | 4,098 | -1.05(-3.20%) |
Jul 26, 2006 | 32.76 | 33.62 | 32.70 | 32.74 | 7,016 | -0.04(-0.11%) |
Jul 25, 2006 | 32.90 | 33.14 | 32.58 | 32.78 | 6,841 | +0.19(+0.57%) |
Jul 24, 2006 | 31.30 | 32.66 | 31.50 | 32.59 | 8,005 | +1.29(+4.12%) |
Jul 21, 2006 | 32.60 | 32.60 | 30.87 | 31.30 | 9,783 | -1.50(-4.59%) |
Jul 20, 2006 | 33.73 | 34.53 | 32.72 | 32.81 | 12,086 | -0.97(-2.88%) |
Jul 19, 2006 | 32.25 | 33.83 | 31.96 | 33.78 | 9,863 | +1.26(+3.88%) |
Jul 18, 2006 | 32.01 | 32.76 | 31.40 | 32.52 | 16,139 | +1.01(+3.20%) |
Jul 17, 2006 | 31.81 | 31.85 | 31.36 | 31.51 | 9,972 | -0.49(-1.52%) |
Jul 14, 2006 | 32.42 | 32.42 | 31.16 | 32.00 | 12,595 | -0.08(-0.26%) |
Jul 13, 2006 | 34.79 | 34.79 | 32.08 | 32.08 | 15,956 | -2.71(-7.79%) |
Jul 12, 2006 | 35.06 | 35.67 | 34.70 | 34.79 | 8,744 | -0.41(-1.17%) |
Jul 11, 2006 | 33.86 | 35.37 | 32.95 | 35.20 | 13,156 | +0.89(+2.59%) |
Jul 10, 2006 | 34.29 | 34.31 | 33.98 | 34.31 | 2,533 | +0.03(+0.08%) |
Jul 07, 2006 | 35.75 | 35.88 | 34.29 | 34.29 | 2,741 | -1.70(-4.73%) |
Jul 06, 2006 | 35.72 | 36.40 | 35.18 | 35.99 | 21,215 | +0.12(+0.34%) |
Jul 05, 2006 | 36.58 | 37.05 | 34.85 | 35.86 | 11,859 | -1.26(-3.40%) |
Jul 03, 2006 | 36.82 | 37.13 | 36.72 | 37.13 | 3,573 | +0.29(+0.79%) |
Jun 30, 2006 | 36.12 | 37.45 | 36.12 | 36.84 | 48,338 | +0.65(+1.81%) |
Jun 29, 2006 | 33.06 | 36.37 | 33.06 | 36.18 | 12,627 | +3.49(+10.66%) |
Jun 28, 2006 | 31.99 | 32.70 | 31.96 | 32.70 | 8,052 | +0.42(+1.30%) |
Jun 27, 2006 | 32.36 | 32.77 | 32.08 | 32.28 | 12,486 | +0.26(+0.82%) |
Jun 26, 2006 | 31.09 | 32.01 | 31.09 | 32.01 | 5,350 | +0.87(+2.79%) |
Jun 23, 2006 | 30.84 | 31.34 | 30.84 | 31.15 | 10,604 | +0.03(+0.09%) |
Jun 22, 2006 | 31.23 | 31.41 | 30.84 | 31.12 | 32,191 | +0.28(+0.91%) |
Jun 21, 2006 | 30.43 | 31.01 | 30.43 | 30.84 | 13,938 | +0.74(+2.45%) |
Jun 20, 2006 | 31.42 | 31.42 | 30.09 | 30.10 | 23,843 | -0.93(-2.98%) |
Jun 19, 2006 | 31.38 | 31.48 | 30.95 | 31.02 | 13,754 | -0.20(-0.63%) |
Jun 16, 2006 | 31.89 | 32.23 | 31.12 | 31.22 | 62,120 | -0.83(-2.59%) |
Jun 15, 2006 | 31.68 | 32.95 | 31.38 | 32.05 | 10,516 | +0.61(+1.93%) |
Jun 14, 2006 | 32.49 | 32.49 | 31.44 | 31.44 | 19,014 | -0.65(-2.04%) |
Jun 13, 2006 | 32.17 | 32.83 | 31.91 | 32.10 | 11,569 | -0.58(-1.77%) |
Jun 12, 2006 | 33.57 | 33.64 | 32.64 | 32.68 | 8,644 | -1.72(-5.00%) |
Jun 09, 2006 | 34.91 | 35.42 | 34.07 | 34.40 | 4,632 | -0.80(-2.28%) |
Jun 08, 2006 | 35.94 | 35.94 | 34.06 | 35.20 | 8,248 | -0.51(-1.44%) |
Jun 07, 2006 | 33.57 | 36.01 | 32.71 | 35.71 | 17,991 | +2.43(+7.30%) |
Jun 06, 2006 | 34.54 | 34.97 | 33.18 | 33.29 | 12,773 | -1.48(-4.25%) |
Jun 05, 2006 | 37.03 | 37.03 | 34.35 | 34.76 | 20,571 | -2.56(-6.86%) |
Jun 02, 2006 | 35.74 | 37.32 | 35.62 | 37.32 | 10,127 | +2.02(+5.72%) |