Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 31.54 | 31.54 | 30.88 | 30.97 | 52,957 | -0.54(-1.70%) |
Apr 27, 2007 | 31.93 | 31.97 | 31.32 | 31.51 | 48,400 | -0.61(-1.89%) |
Apr 26, 2007 | 32.12 | 32.33 | 31.48 | 32.11 | 48,195 | -0.08(-0.25%) |
Apr 25, 2007 | 31.90 | 32.44 | 31.88 | 32.19 | 25,429 | -0.10(-0.30%) |
Apr 24, 2007 | 32.11 | 32.46 | 31.52 | 32.29 | 42,152 | +0.47(+1.49%) |
Apr 23, 2007 | 32.25 | 32.50 | 31.67 | 31.82 | 55,462 | -0.61(-1.90%) |
Apr 20, 2007 | 32.55 | 32.55 | 32.13 | 32.43 | 87,172 | +0.43(+1.34%) |
Apr 19, 2007 | 32.50 | 32.50 | 32.00 | 32.00 | 60,544 | -0.80(-2.44%) |
Apr 18, 2007 | 33.01 | 33.11 | 32.55 | 32.80 | 17,538 | -0.23(-0.69%) |
Apr 17, 2007 | 32.85 | 33.53 | 32.37 | 33.03 | 30,211 | +0.10(+0.29%) |
Apr 16, 2007 | 32.82 | 33.13 | 32.50 | 32.93 | 38,669 | +0.16(+0.48%) |
Apr 13, 2007 | 32.63 | 32.79 | 32.13 | 32.77 | 98,897 | +0.30(+0.92%) |
Apr 12, 2007 | 31.35 | 32.50 | 31.35 | 32.48 | 56,718 | +0.98(+3.12%) |
Apr 11, 2007 | 31.36 | 31.80 | 31.33 | 31.49 | 68,927 | +0.26(+0.84%) |
Apr 10, 2007 | 30.89 | 31.71 | 30.89 | 31.23 | 22,101 | +0.25(+0.82%) |
Apr 09, 2007 | 31.18 | 31.88 | 30.97 | 30.97 | 89,900 | -0.23(-0.73%) |
Apr 05, 2007 | 31.97 | 32.15 | 31.13 | 31.20 | 23,692 | -0.83(-2.60%) |
Apr 04, 2007 | 31.19 | 32.06 | 31.10 | 32.04 | 30,663 | +0.77(+2.47%) |
Apr 03, 2007 | 31.29 | 32.59 | 31.12 | 31.26 | 79,217 | +0.17(+0.54%) |
Apr 02, 2007 | 31.43 | 31.60 | 30.92 | 31.10 | 68,146 | -0.25(-0.78%) |
Mar 30, 2007 | 31.71 | 31.97 | 30.62 | 31.34 | 98,323 | -0.28(-0.89%) |
Mar 29, 2007 | 31.85 | 32.00 | 31.44 | 31.62 | 36,556 | +0.06(+0.19%) |
Mar 28, 2007 | 31.15 | 32.36 | 31.15 | 31.56 | 91,915 | +0.19(+0.62%) |
Mar 27, 2007 | 31.09 | 31.46 | 30.85 | 31.37 | 41,558 | +0.08(+0.25%) |
Mar 26, 2007 | 32.40 | 32.69 | 31.03 | 31.29 | 114,206 | -1.05(-3.23%) |
Mar 23, 2007 | 31.60 | 32.43 | 31.54 | 32.33 | 53,412 | +0.69(+2.16%) |
Mar 22, 2007 | 31.79 | 31.81 | 31.46 | 31.65 | 333,527 | +0.03(+0.08%) |
Mar 21, 2007 | 30.83 | 32.19 | 30.83 | 31.62 | 178,471 | +0.66(+2.13%) |
Mar 20, 2007 | 29.44 | 31.01 | 29.34 | 30.96 | 143,071 | +1.45(+4.91%) |
Mar 19, 2007 | 29.59 | 29.59 | 28.85 | 29.51 | 83,702 | +0.07(+0.24%) |
Mar 16, 2007 | 29.07 | 30.51 | 29.07 | 29.44 | 191,391 | +1.17(+4.13%) |
Mar 15, 2007 | 27.60 | 28.29 | 27.33 | 28.28 | 19,493 | +0.92(+3.37%) |
Mar 14, 2007 | 26.32 | 27.88 | 26.29 | 27.35 | 49,109 | +0.98(+3.73%) |
Mar 13, 2007 | 27.13 | 27.50 | 26.35 | 26.37 | 56,402 | -0.76(-2.82%) |
Mar 12, 2007 | 27.13 | 27.65 | 26.98 | 27.13 | 12,103 | -0.22(-0.80%) |
Mar 09, 2007 | 27.82 | 27.85 | 27.18 | 27.35 | 10,063 | +0.12(+0.45%) |
Mar 08, 2007 | 27.14 | 27.57 | 26.90 | 27.23 | 25,574 | +0.25(+0.94%) |
Mar 07, 2007 | 26.95 | 27.53 | 26.53 | 26.98 | 28,619 | -0.08(-0.29%) |
Mar 06, 2007 | 27.35 | 27.64 | 27.02 | 27.06 | 29,455 | +0.01(+0.03%) |
Mar 05, 2007 | 26.85 | 28.56 | 26.37 | 27.05 | 44,480 | -0.17(-0.61%) |
Mar 02, 2007 | 27.41 | 27.89 | 26.91 | 27.21 | 52,563 | -0.39(-1.40%) |
Mar 01, 2007 | 26.45 | 27.76 | 26.45 | 27.60 | 72,946 | +0.55(+2.05%) |
Feb 28, 2007 | 26.10 | 27.47 | 26.10 | 27.05 | 68,329 | +0.96(+3.67%) |
Feb 27, 2007 | 27.19 | 27.44 | 26.09 | 26.09 | 34,809 | -1.55(-5.62%) |
Feb 26, 2007 | 27.57 | 28.03 | 27.15 | 27.64 | 34,021 | -0.01(-0.03%) |
Feb 23, 2007 | 27.84 | 27.92 | 27.19 | 27.65 | 26,184 | -0.31(-1.10%) |
Feb 22, 2007 | 27.77 | 28.07 | 26.83 | 27.96 | 42,111 | +0.17(+0.60%) |
Feb 21, 2007 | 27.29 | 27.87 | 26.74 | 27.79 | 20,738 | +0.32(+1.18%) |
Feb 20, 2007 | 27.13 | 27.76 | 26.83 | 27.47 | 15,282 | +0.25(+0.90%) |
Feb 16, 2007 | 27.29 | 27.40 | 26.83 | 27.22 | 26,238 | -0.04(-0.16%) |
Feb 15, 2007 | 26.99 | 27.37 | 26.36 | 27.27 | 38,334 | +0.22(+0.81%) |
Feb 14, 2007 | 27.17 | 27.62 | 26.64 | 27.05 | 42,799 | -0.16(-0.58%) |
Feb 13, 2007 | 27.27 | 27.43 | 27.06 | 27.20 | 38,932 | -0.15(-0.55%) |
Feb 12, 2007 | 27.20 | 27.35 | 26.35 | 27.35 | 23,749 | -0.18(-0.64%) |
Feb 09, 2007 | 26.35 | 27.56 | 26.35 | 27.53 | 62,398 | +0.85(+3.19%) |
Feb 08, 2007 | 26.93 | 27.03 | 26.55 | 26.68 | 42,803 | -0.25(-0.91%) |
Feb 07, 2007 | 27.36 | 27.60 | 26.63 | 26.92 | 31,094 | -0.12(-0.45%) |
Feb 06, 2007 | 27.52 | 27.58 | 26.66 | 27.05 | 120,496 | +0.15(+0.56%) |
Feb 05, 2007 | 27.61 | 27.77 | 26.77 | 26.90 | 20,243 | -0.79(-2.86%) |
Feb 02, 2007 | 28.76 | 28.76 | 27.52 | 27.69 | 17,944 | +0.04(+0.16%) |
Feb 01, 2007 | 27.56 | 27.66 | 27.13 | 27.64 | 34,506 | +0.08(+0.29%) |
Jan 31, 2007 | 27.62 | 28.06 | 27.17 | 27.56 | 37,756 | -0.18(-0.66%) |
Jan 30, 2007 | 27.70 | 27.83 | 27.41 | 27.75 | 48,963 | +0.11(+0.41%) |
Jan 29, 2007 | 27.56 | 28.26 | 27.55 | 27.64 | 19,172 | +0.13(+0.48%) |
Jan 26, 2007 | 27.94 | 27.94 | 27.30 | 27.50 | 25,855 | -0.47(-1.70%) |
Jan 25, 2007 | 28.29 | 28.72 | 27.85 | 27.98 | 23,746 | -0.35(-1.24%) |
Jan 24, 2007 | 28.44 | 28.55 | 28.11 | 28.33 | 39,394 | -0.01(-0.03%) |
Jan 23, 2007 | 27.90 | 29.05 | 27.83 | 28.34 | 18,358 | +0.45(+1.61%) |
Jan 22, 2007 | 27.78 | 28.11 | 27.76 | 27.89 | 37,656 | -0.22(-0.78%) |
Jan 19, 2007 | 27.41 | 28.21 | 27.41 | 28.11 | 28,732 | +0.64(+2.33%) |
Jan 18, 2007 | 27.53 | 27.72 | 27.33 | 27.47 | 20,623 | -0.04(-0.13%) |
Jan 17, 2007 | 27.44 | 27.93 | 27.28 | 27.50 | 15,642 | +0.04(+0.16%) |
Jan 16, 2007 | 28.73 | 29.37 | 27.46 | 27.46 | 24,359 | -1.11(-3.87%) |
Jan 12, 2007 | 28.57 | 28.99 | 28.33 | 28.57 | 21,399 | -0.13(-0.46%) |
Jan 11, 2007 | 27.71 | 28.70 | 27.71 | 28.70 | 63,441 | +1.00(+3.62%) |
Jan 10, 2007 | 27.44 | 27.76 | 27.38 | 27.70 | 12,543 | -0.01(-0.03%) |
Jan 09, 2007 | 27.35 | 27.82 | 27.20 | 27.71 | 26,203 | +0.25(+0.93%) |
Jan 08, 2007 | 27.66 | 27.80 | 27.22 | 27.45 | 27,189 | -0.47(-1.70%) |
Jan 05, 2007 | 28.37 | 28.37 | 27.49 | 27.92 | 33,766 | -0.62(-2.18%) |
Jan 04, 2007 | 28.17 | 28.74 | 27.92 | 28.55 | 23,319 | +0.22(+0.78%) |
Jan 03, 2007 | 29.48 | 29.48 | 27.88 | 28.33 | 120,615 | -1.05(-3.59%) |
Dec 29, 2006 | 29.79 | 29.79 | 29.01 | 29.38 | 38,026 | -0.50(-1.68%) |
Dec 28, 2006 | 29.97 | 30.20 | 29.87 | 29.88 | 16,253 | -0.32(-1.05%) |
Dec 27, 2006 | 28.99 | 30.57 | 28.99 | 30.20 | 22,432 | +1.25(+4.31%) |
Dec 26, 2006 | 28.62 | 29.13 | 28.62 | 28.95 | 19,458 | +0.26(+0.92%) |
Dec 22, 2006 | 28.79 | 29.10 | 28.63 | 28.69 | 11,097 | +0.17(+0.59%) |
Dec 21, 2006 | 28.97 | 30.04 | 28.37 | 28.52 | 25,117 | -0.16(-0.55%) |
Dec 20, 2006 | 29.15 | 30.24 | 28.50 | 28.68 | 31,213 | -0.31(-1.06%) |
Dec 19, 2006 | 28.90 | 29.35 | 28.79 | 28.99 | 16,613 | -0.07(-0.24%) |
Dec 18, 2006 | 29.29 | 30.03 | 28.51 | 29.06 | 55,636 | -0.19(-0.66%) |
Dec 15, 2006 | 29.78 | 29.78 | 28.87 | 29.25 | 39,768 | -0.31(-1.04%) |
Dec 14, 2006 | 29.86 | 29.86 | 29.21 | 29.56 | 48,072 | -0.07(-0.24%) |
Dec 13, 2006 | 29.76 | 29.76 | 29.24 | 29.63 | 61,550 | +0.19(+0.66%) |
Dec 12, 2006 | 29.82 | 30.11 | 29.35 | 29.44 | 37,288 | -0.38(-1.27%) |
Dec 11, 2006 | 30.26 | 30.45 | 29.66 | 29.81 | 52,861 | +0.30(+1.01%) |
Dec 08, 2006 | 29.27 | 29.54 | 29.08 | 29.51 | 119,511 | +0.20(+0.69%) |
Dec 07, 2006 | 29.86 | 29.86 | 29.19 | 29.31 | 31,545 | -0.46(-1.53%) |
Dec 06, 2006 | 29.36 | 29.78 | 29.24 | 29.77 | 173,634 | +0.42(+1.44%) |
Dec 05, 2006 | 29.77 | 29.77 | 29.14 | 29.35 | 37,416 | -0.24(-0.80%) |
Dec 04, 2006 | 28.82 | 29.68 | 28.64 | 29.59 | 69,805 | +0.95(+3.31%) |
Dec 01, 2006 | 28.21 | 28.97 | 27.88 | 28.64 | 97,077 | +0.17(+0.59%) |
Nov 30, 2006 | 28.20 | 28.55 | 27.43 | 28.47 | 56,465 | +0.36(+1.28%) |
Nov 29, 2006 | 27.62 | 28.33 | 27.62 | 28.11 | 35,584 | +0.74(+2.70%) |
Nov 28, 2006 | 26.89 | 27.42 | 26.79 | 27.37 | 46,024 | +0.37(+1.37%) |
Nov 27, 2006 | 26.94 | 27.21 | 26.78 | 27.00 | 71,245 | -0.05(-0.19%) |
Nov 24, 2006 | 27.23 | 27.55 | 26.79 | 27.06 | 68,451 | -0.42(-1.53%) |
Nov 22, 2006 | 27.93 | 27.93 | 27.48 | 27.48 | 3,598 | -0.18(-0.67%) |
Nov 21, 2006 | 27.73 | 27.73 | 27.43 | 27.66 | 16,142 | -0.11(-0.38%) |
Nov 20, 2006 | 27.95 | 28.02 | 26.89 | 27.77 | 33,332 | +0.10(+0.35%) |
Nov 17, 2006 | 27.70 | 27.91 | 27.34 | 27.67 | 32,260 | +0.02(+0.06%) |
Nov 16, 2006 | 27.44 | 28.17 | 27.26 | 27.65 | 52,082 | +0.20(+0.74%) |
Nov 15, 2006 | 26.79 | 27.58 | 26.79 | 27.45 | 137,272 | -0.04(-0.13%) |
Nov 14, 2006 | 27.20 | 27.49 | 27.19 | 27.49 | 105,939 | +0.19(+0.71%) |
Nov 13, 2006 | 27.66 | 28.07 | 27.18 | 27.29 | 29,528 | +0.06(+0.23%) |
Nov 10, 2006 | 28.30 | 28.30 | 27.20 | 27.23 | 27,134 | -0.33(-1.18%) |
Nov 09, 2006 | 27.90 | 28.33 | 27.22 | 27.56 | 230,072 | -0.11(-0.41%) |
Nov 08, 2006 | 26.96 | 28.02 | 26.88 | 27.67 | 224,217 | +0.67(+2.47%) |
Nov 07, 2006 | 27.14 | 28.21 | 26.79 | 27.00 | 89,906 | -0.23(-0.84%) |
Nov 06, 2006 | 27.34 | 27.56 | 27.09 | 27.23 | 23,409 | +0.12(+0.45%) |
Nov 03, 2006 | 29.21 | 29.21 | 27.11 | 27.11 | 21,747 | -0.33(-1.22%) |
Nov 02, 2006 | 27.64 | 27.92 | 25.73 | 27.44 | 20,860 | -0.40(-1.42%) |
Nov 01, 2006 | 28.10 | 28.10 | 27.18 | 27.84 | 35,483 | -0.27(-0.97%) |
Oct 31, 2006 | 25.98 | 28.37 | 25.98 | 28.11 | 47,105 | +0.01(+0.03%) |
Oct 30, 2006 | 28.39 | 28.39 | 28.05 | 28.10 | 14,691 | -0.41(-1.45%) |
Oct 27, 2006 | 28.96 | 29.38 | 28.51 | 28.51 | 27,777 | -0.56(-1.93%) |
Oct 26, 2006 | 29.00 | 29.22 | 28.81 | 29.08 | 154,331 | +0.07(+0.24%) |
Oct 25, 2006 | 28.96 | 29.09 | 28.67 | 29.01 | 10,118 | +0.12(+0.43%) |
Oct 24, 2006 | 28.13 | 29.10 | 27.48 | 28.88 | 34,794 | +0.78(+2.78%) |
Oct 23, 2006 | 28.39 | 28.61 | 27.63 | 28.10 | 23,105 | -0.40(-1.42%) |
Oct 20, 2006 | 29.16 | 29.16 | 28.33 | 28.50 | 15,020 | -0.43(-1.49%) |
Oct 19, 2006 | 29.36 | 29.59 | 28.72 | 28.93 | 28,600 | -0.54(-1.85%) |
Oct 18, 2006 | 28.80 | 29.87 | 28.68 | 29.48 | 13,128 | +0.98(+3.42%) |
Oct 17, 2006 | 28.83 | 29.81 | 27.57 | 28.50 | 22,113 | -0.48(-1.67%) |
Oct 16, 2006 | 29.01 | 29.18 | 28.69 | 28.99 | 15,584 | +0.06(+0.21%) |
Oct 13, 2006 | 28.97 | 29.41 | 28.08 | 28.93 | 24,388 | +0.25(+0.89%) |
Oct 12, 2006 | 27.75 | 29.01 | 27.69 | 28.67 | 57,432 | +1.17(+4.25%) |
Oct 11, 2006 | 28.40 | 28.55 | 27.49 | 27.50 | 27,950 | -0.90(-3.16%) |
Oct 10, 2006 | 28.04 | 28.86 | 27.79 | 28.40 | 21,888 | +0.05(+0.19%) |
Oct 09, 2006 | 27.66 | 28.35 | 27.45 | 28.35 | 5,334 | +0.57(+2.06%) |
Oct 06, 2006 | 28.44 | 28.44 | 27.78 | 27.78 | 8,332 | -0.79(-2.77%) |
Oct 05, 2006 | 28.19 | 28.75 | 28.06 | 28.57 | 13,464 | +0.29(+1.03%) |
Oct 04, 2006 | 26.98 | 28.55 | 26.95 | 28.28 | 14,670 | +1.20(+4.45%) |
Oct 03, 2006 | 27.23 | 27.56 | 26.84 | 27.07 | 28,792 | -0.26(-0.96%) |
Oct 02, 2006 | 27.44 | 27.57 | 27.23 | 27.34 | 21,660 | -0.19(-0.70%) |
Sep 29, 2006 | 27.26 | 27.81 | 27.26 | 27.53 | 28,033 | +0.38(+1.39%) |
Sep 28, 2006 | 26.35 | 27.23 | 26.34 | 27.15 | 111,965 | +0.89(+3.38%) |
Sep 27, 2006 | 25.96 | 26.35 | 25.96 | 26.26 | 32,744 | +0.25(+0.98%) |
Sep 26, 2006 | 26.06 | 26.36 | 25.95 | 26.01 | 44,576 | -0.02(-0.07%) |
Sep 25, 2006 | 25.96 | 26.26 | 25.88 | 26.03 | 30,213 | -0.16(-0.60%) |
Sep 22, 2006 | 26.04 | 26.53 | 26.04 | 26.19 | 143,850 | +0.05(+0.20%) |
Sep 21, 2006 | 26.31 | 26.48 | 26.05 | 26.13 | 96,938 | -0.22(-0.83%) |
Sep 20, 2006 | 26.57 | 26.57 | 25.92 | 26.35 | 42,449 | -0.10(-0.37%) |
Sep 19, 2006 | 26.16 | 26.57 | 26.10 | 26.45 | 56,897 | +0.23(+0.87%) |
Sep 18, 2006 | 26.18 | 26.35 | 25.99 | 26.22 | 65,010 | -0.04(-0.17%) |
Sep 15, 2006 | 25.99 | 26.41 | 25.84 | 26.26 | 108,078 | +0.53(+2.05%) |
Sep 14, 2006 | 26.38 | 26.38 | 25.47 | 25.74 | 89,630 | -0.76(-2.85%) |
Sep 13, 2006 | 25.76 | 26.87 | 25.73 | 26.49 | 49,278 | +0.79(+3.08%) |
Sep 12, 2006 | 25.72 | 26.05 | 25.39 | 25.70 | 28,264 | +0.14(+0.55%) |
Sep 11, 2006 | 26.54 | 26.70 | 25.36 | 25.56 | 49,261 | -1.08(-4.06%) |
Sep 08, 2006 | 26.62 | 26.98 | 26.61 | 26.64 | 9,596 | +0.03(+0.10%) |
Sep 07, 2006 | 26.48 | 26.81 | 26.39 | 26.62 | 31,534 | +0.01(+0.03%) |
Sep 06, 2006 | 26.74 | 26.98 | 26.61 | 26.61 | 14,321 | -0.28(-1.05%) |
Sep 05, 2006 | 26.89 | 27.04 | 26.57 | 26.89 | 13,788 | +0.07(+0.26%) |
Sep 01, 2006 | 27.27 | 27.71 | 26.62 | 26.82 | 32,391 | -0.64(-2.34%) |
Aug 31, 2006 | 28.55 | 28.55 | 27.24 | 27.46 | 31,967 | -1.21(-4.23%) |
Aug 30, 2006 | 29.17 | 29.17 | 27.41 | 28.67 | 12,745 | -0.32(-1.09%) |
Aug 29, 2006 | 28.13 | 29.00 | 27.01 | 28.99 | 13,704 | +0.96(+3.42%) |
Aug 28, 2006 | 27.84 | 28.07 | 27.16 | 28.03 | 3,253 | +0.26(+0.95%) |
Aug 25, 2006 | 27.14 | 27.87 | 27.10 | 27.77 | 74,333 | +0.54(+1.97%) |
Aug 24, 2006 | 28.57 | 28.57 | 26.84 | 27.23 | 52,527 | -1.45(-5.05%) |
Aug 23, 2006 | 29.00 | 29.00 | 27.97 | 28.68 | 12,637 | -0.08(-0.27%) |
Aug 22, 2006 | 27.26 | 28.76 | 27.26 | 28.76 | 4,816 | +0.50(+1.77%) |
Aug 21, 2006 | 28.60 | 28.60 | 27.37 | 28.26 | 7,316 | -0.47(-1.62%) |
Aug 18, 2006 | 28.55 | 29.67 | 26.95 | 28.72 | 38,221 | +0.32(+1.11%) |
Aug 17, 2006 | 28.45 | 28.97 | 27.34 | 28.41 | 28,116 | -0.48(-1.67%) |
Aug 16, 2006 | 28.46 | 28.96 | 28.35 | 28.89 | 12,043 | +0.23(+0.80%) |
Aug 15, 2006 | 27.49 | 28.98 | 27.49 | 28.66 | 27,395 | +0.93(+3.36%) |
Aug 14, 2006 | 27.36 | 28.98 | 27.36 | 27.73 | 38,256 | +0.11(+0.41%) |
Aug 11, 2006 | 28.58 | 28.58 | 27.23 | 27.62 | 40,141 | -1.20(-4.18%) |
Aug 10, 2006 | 28.55 | 28.82 | 27.79 | 28.82 | 6,742 | +0.01(+0.03%) |
Aug 09, 2006 | 29.87 | 31.27 | 28.64 | 28.81 | 158,113 | -0.61(-2.09%) |
Aug 08, 2006 | 30.16 | 30.16 | 28.94 | 29.43 | 9,500 | -0.56(-1.87%) |
Aug 07, 2006 | 29.57 | 30.50 | 29.57 | 29.99 | 14,348 | +0.11(+0.38%) |
Aug 04, 2006 | 30.85 | 31.61 | 29.24 | 29.87 | 10,111 | -0.40(-1.33%) |
Aug 03, 2006 | 29.76 | 30.61 | 28.71 | 30.28 | 17,536 | +0.17(+0.55%) |
Aug 02, 2006 | 31.01 | 31.28 | 29.54 | 30.11 | 21,847 | -0.58(-1.89%) |
Aug 01, 2006 | 31.00 | 32.93 | 29.82 | 30.69 | 10,525 | -0.70(-2.24%) |
Jul 31, 2006 | 30.94 | 31.84 | 29.22 | 31.39 | 34,707 | -0.37(-1.16%) |
Jul 28, 2006 | 30.14 | 33.29 | 28.79 | 31.76 | 15,188 | +1.93(+6.48%) |
Jul 27, 2006 | 30.64 | 30.65 | 28.78 | 29.83 | 120,399 | -0.47(-1.57%) |
Jul 26, 2006 | 30.40 | 30.74 | 29.24 | 30.31 | 94,909 | -0.18(-0.58%) |
Jul 25, 2006 | 28.79 | 31.18 | 28.79 | 30.48 | 41,272 | +0.64(+2.15%) |
Jul 24, 2006 | 29.12 | 30.17 | 28.91 | 29.84 | 26,501 | +0.56(+1.92%) |
Jul 21, 2006 | 29.19 | 29.77 | 28.79 | 29.28 | 40,634 | -0.18(-0.63%) |
Jul 20, 2006 | 30.56 | 30.74 | 29.05 | 29.46 | 13,045 | -0.96(-3.15%) |
Jul 19, 2006 | 29.95 | 30.79 | 29.87 | 30.42 | 149,181 | +0.55(+1.85%) |
Jul 18, 2006 | 30.59 | 30.59 | 29.59 | 29.87 | 78,331 | -0.69(-2.27%) |
Jul 17, 2006 | 30.74 | 30.76 | 30.03 | 30.56 | 23,721 | -0.18(-0.57%) |
Jul 14, 2006 | 29.32 | 30.74 | 29.32 | 30.74 | 46,652 | +0.36(+1.19%) |
Jul 13, 2006 | 29.65 | 31.18 | 29.44 | 30.38 | 52,474 | +0.24(+0.79%) |
Jul 12, 2006 | 30.63 | 30.76 | 29.60 | 30.14 | 37,091 | -0.61(-2.00%) |
Jul 11, 2006 | 30.18 | 30.88 | 29.76 | 30.75 | 24,498 | +0.40(+1.33%) |
Jul 10, 2006 | 29.89 | 30.40 | 29.89 | 30.35 | 67,265 | +0.33(+1.11%) |
Jul 07, 2006 | 30.01 | 31.05 | 29.78 | 30.02 | 17,102 | -0.25(-0.84%) |
Jul 06, 2006 | 31.75 | 32.86 | 29.50 | 30.27 | 45,678 | -1.61(-5.04%) |
Jul 05, 2006 | 31.57 | 32.48 | 31.57 | 31.88 | 38,021 | -0.61(-1.87%) |
Jul 03, 2006 | 31.23 | 34.17 | 31.23 | 32.48 | 32,752 | +1.04(+3.30%) |
Jun 30, 2006 | 32.63 | 32.63 | 30.92 | 31.45 | 1,283,920 | -0.81(-2.51%) |
Jun 29, 2006 | 33.18 | 33.41 | 32.18 | 32.26 | 42,576 | -0.37(-1.13%) |
Jun 28, 2006 | 33.60 | 33.60 | 32.57 | 32.62 | 21,192 | -0.76(-2.26%) |
Jun 27, 2006 | 33.38 | 33.38 | 32.90 | 33.38 | 9,320 | +0.05(+0.16%) |
Jun 26, 2006 | 33.85 | 33.85 | 32.50 | 33.33 | 32,444 | -0.19(-0.58%) |
Jun 23, 2006 | 32.76 | 34.06 | 32.76 | 33.52 | 23,830 | +0.32(+0.95%) |
Jun 22, 2006 | 33.41 | 33.75 | 32.91 | 33.20 | 17,780 | +0.11(+0.35%) |
Jun 21, 2006 | 33.99 | 33.99 | 33.05 | 33.09 | 29,367 | -0.28(-0.84%) |
Jun 20, 2006 | 32.64 | 33.53 | 32.50 | 33.37 | 46,857 | -0.01(-0.03%) |
Jun 19, 2006 | 33.86 | 34.16 | 33.10 | 33.38 | 43,966 | -0.17(-0.50%) |
Jun 16, 2006 | 34.17 | 34.17 | 33.14 | 33.55 | 13,335 | -0.44(-1.29%) |
Jun 15, 2006 | 33.23 | 33.99 | 33.23 | 33.99 | 10,076 | +1.12(+3.39%) |
Jun 14, 2006 | 32.76 | 33.00 | 32.48 | 32.87 | 10,097 | +0.37(+1.14%) |
Jun 13, 2006 | 32.86 | 33.05 | 32.50 | 32.50 | 8,851 | -0.66(-1.99%) |
Jun 12, 2006 | 33.06 | 33.30 | 32.87 | 33.16 | 28,772 | +0.25(+0.75%) |
Jun 09, 2006 | 33.96 | 33.96 | 32.73 | 32.91 | 70,238 | +0.47(+1.46%) |
Jun 08, 2006 | 34.98 | 35.02 | 31.52 | 32.44 | 81,989 | -1.82(-5.31%) |
Jun 07, 2006 | 34.60 | 35.00 | 34.26 | 34.26 | 15,464 | -0.27(-0.79%) |
Jun 06, 2006 | 34.69 | 34.98 | 34.37 | 34.53 | 41,607 | -0.12(-0.35%) |
Jun 05, 2006 | 33.63 | 34.99 | 33.60 | 34.65 | 27,770 | +0.93(+2.76%) |
Jun 02, 2006 | 33.56 | 34.10 | 33.52 | 33.72 | 15,230 | +0.30(+0.89%) |
Jun 01, 2006 | 33.67 | 34.79 | 33.35 | 33.42 | 17,451 | -0.02(-0.05%) |
May 31, 2006 | 33.36 | 34.46 | 32.94 | 33.44 | 75,493 | -0.34(-1.01%) |
May 30, 2006 | 33.59 | 34.53 | 33.59 | 33.78 | 39,376 | -0.16(-0.47%) |
May 26, 2006 | 33.73 | 33.94 | 33.44 | 33.94 | 8,897 | -0.18(-0.54%) |
May 25, 2006 | 34.27 | 34.62 | 33.88 | 34.13 | 26,619 | -0.95(-2.70%) |
May 24, 2006 | 34.74 | 36.01 | 32.69 | 35.08 | 189,742 | -0.04(-0.13%) |
May 23, 2006 | 35.75 | 35.96 | 34.45 | 35.12 | 97,740 | -1.26(-3.48%) |
May 22, 2006 | 37.10 | 37.30 | 35.84 | 36.38 | 262,169 | -0.92(-2.47%) |
May 19, 2006 | 37.23 | 37.75 | 36.50 | 37.31 | 27,031 | -0.35(-0.93%) |
May 18, 2006 | 37.27 | 37.66 | 37.06 | 37.66 | 13,387 | +0.40(+1.06%) |
May 17, 2006 | 37.32 | 37.40 | 36.65 | 37.26 | 58,040 | -0.69(-1.81%) |
May 16, 2006 | 37.01 | 38.21 | 37.01 | 37.95 | 16,073 | -0.61(-1.59%) |
May 15, 2006 | 38.47 | 38.56 | 38.14 | 38.56 | 1,138 | +0.08(+0.21%) |
May 12, 2006 | 37.96 | 38.64 | 37.29 | 38.48 | 2,276 | -0.15(-0.39%) |
May 11, 2006 | 38.16 | 38.63 | 37.02 | 38.63 | 5,671 | -0.02(-0.05%) |
May 10, 2006 | 38.03 | 39.97 | 37.00 | 38.65 | 57,366 | +0.35(+0.92%) |
May 09, 2006 | 37.93 | 38.39 | 37.02 | 38.30 | 15,492 | +0.09(+0.23%) |
May 08, 2006 | 37.77 | 38.21 | 37.77 | 38.21 | 12,179 | +0.48(+1.28%) |
May 05, 2006 | 37.77 | 37.77 | 37.16 | 37.73 | 1,456 | -0.04(-0.09%) |
May 04, 2006 | 37.32 | 37.76 | 37.24 | 37.76 | 8,492 | +0.68(+1.82%) |
May 03, 2006 | 37.40 | 37.40 | 35.66 | 37.09 | 22,474 | -0.69(-1.81%) |
May 02, 2006 | 36.29 | 38.29 | 35.83 | 37.77 | 17,217 | +1.19(+3.24%) |