Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.64 | 35.73 | 35.22 | 35.25 | 980,253 | -0.39(-1.11%) |
Apr 27, 2007 | 36.01 | 36.11 | 35.43 | 35.64 | 1,071,003 | -0.44(-1.23%) |
Apr 26, 2007 | 35.98 | 36.55 | 35.87 | 36.09 | 911,953 | -0.08(-0.22%) |
Apr 25, 2007 | 36.35 | 36.47 | 36.08 | 36.17 | 890,697 | -0.17(-0.46%) |
Apr 24, 2007 | 36.38 | 36.70 | 36.16 | 36.33 | 969,260 | -0.09(-0.24%) |
Apr 23, 2007 | 36.49 | 36.52 | 36.06 | 36.42 | 700,289 | -0.07(-0.19%) |
Apr 20, 2007 | 36.58 | 36.65 | 36.06 | 36.49 | 1,879,056 | +0.02(+0.05%) |
Apr 19, 2007 | 36.26 | 36.67 | 36.15 | 36.47 | 1,521,743 | -0.03(-0.08%) |
Apr 18, 2007 | 36.28 | 37.11 | 36.23 | 36.50 | 1,239,439 | -0.10(-0.27%) |
Apr 17, 2007 | 36.55 | 37.36 | 36.05 | 36.60 | 6,201,887 | -3.43(-8.56%) |
Apr 16, 2007 | 39.80 | 40.14 | 39.80 | 40.03 | 567,627 | +0.34(+0.85%) |
Apr 13, 2007 | 39.32 | 40.30 | 39.16 | 39.69 | 394,492 | +0.41(+1.06%) |
Apr 12, 2007 | 39.53 | 39.57 | 38.97 | 39.28 | 872,664 | -0.40(-1.02%) |
Apr 11, 2007 | 38.98 | 39.80 | 38.87 | 39.68 | 978,634 | +0.74(+1.90%) |
Apr 10, 2007 | 38.74 | 38.99 | 38.69 | 38.94 | 532,372 | +0.20(+0.51%) |
Apr 09, 2007 | 38.66 | 38.82 | 38.37 | 38.74 | 265,324 | +0.07(+0.18%) |
Apr 05, 2007 | 38.79 | 38.79 | 38.50 | 38.67 | 215,380 | -0.07(-0.18%) |
Apr 04, 2007 | 38.21 | 38.77 | 38.06 | 38.74 | 457,708 | +0.58(+1.53%) |
Apr 03, 2007 | 38.33 | 38.47 | 38.12 | 38.16 | 274,442 | -0.03(-0.08%) |
Apr 02, 2007 | 38.28 | 38.46 | 38.05 | 38.19 | 370,685 | +0.01(+0.03%) |
Mar 30, 2007 | 37.94 | 38.24 | 37.94 | 38.18 | 421,338 | +0.19(+0.49%) |
Mar 29, 2007 | 38.09 | 38.15 | 37.81 | 37.99 | 346,269 | +0.05(+0.13%) |
Mar 28, 2007 | 37.95 | 38.00 | 37.57 | 37.94 | 304,024 | -0.10(-0.26%) |
Mar 27, 2007 | 37.68 | 38.11 | 37.67 | 38.04 | 324,488 | +0.29(+0.76%) |
Mar 26, 2007 | 38.10 | 38.10 | 37.61 | 37.76 | 261,677 | -0.24(-0.62%) |
Mar 23, 2007 | 38.30 | 38.35 | 37.99 | 37.99 | 491,038 | -0.27(-0.70%) |
Mar 22, 2007 | 38.93 | 38.93 | 38.08 | 38.26 | 256,511 | +0.08(+0.21%) |
Mar 21, 2007 | 37.76 | 38.39 | 37.71 | 38.18 | 380,106 | +0.42(+1.12%) |
Mar 20, 2007 | 37.45 | 37.78 | 37.44 | 37.76 | 403,103 | +0.28(+0.74%) |
Mar 19, 2007 | 37.61 | 37.76 | 37.36 | 37.48 | 611,594 | +0.18(+0.48%) |
Mar 16, 2007 | 37.53 | 37.62 | 37.07 | 37.30 | 432,381 | -0.15(-0.40%) |
Mar 15, 2007 | 37.48 | 37.61 | 37.15 | 37.45 | 559,725 | -0.03(-0.08%) |
Mar 14, 2007 | 37.40 | 37.53 | 36.97 | 37.48 | 788,579 | +0.10(+0.26%) |
Mar 13, 2007 | 38.06 | 37.91 | 37.33 | 37.38 | 266,540 | -0.68(-1.79%) |
Mar 12, 2007 | 37.86 | 38.28 | 37.71 | 38.06 | 417,995 | +0.38(+1.02%) |
Mar 09, 2007 | 38.11 | 38.11 | 37.56 | 37.68 | 389,832 | -0.21(-0.55%) |
Mar 08, 2007 | 38.38 | 38.46 | 37.74 | 37.88 | 899,916 | -0.38(-0.98%) |
Mar 07, 2007 | 38.10 | 38.42 | 38.02 | 38.26 | 519,202 | +0.09(+0.23%) |
Mar 06, 2007 | 37.75 | 38.29 | 37.67 | 38.17 | 810,563 | +0.57(+1.52%) |
Mar 05, 2007 | 37.96 | 38.22 | 37.60 | 37.60 | 632,261 | -0.42(-1.12%) |
Mar 02, 2007 | 38.67 | 38.67 | 38.01 | 38.02 | 375,750 | -0.68(-1.76%) |
Mar 01, 2007 | 38.15 | 38.99 | 37.86 | 38.70 | 617,299 | +0.18(+0.46%) |
Feb 28, 2007 | 38.56 | 38.79 | 38.15 | 38.53 | 806,207 | +0.07(+0.18%) |
Feb 27, 2007 | 38.98 | 39.20 | 38.23 | 38.46 | 731,644 | -0.99(-2.50%) |
Feb 26, 2007 | 39.61 | 39.83 | 39.39 | 39.44 | 630,134 | -0.18(-0.45%) |
Feb 23, 2007 | 39.66 | 39.77 | 39.45 | 39.62 | 258,436 | -0.11(-0.27%) |
Feb 22, 2007 | 39.60 | 39.78 | 39.40 | 39.73 | 277,583 | +0.10(+0.25%) |
Feb 21, 2007 | 39.62 | 39.87 | 39.45 | 39.63 | 287,207 | -0.11(-0.27%) |
Feb 20, 2007 | 39.09 | 39.81 | 39.07 | 39.74 | 455,783 | +0.51(+1.31%) |
Feb 16, 2007 | 39.06 | 39.33 | 38.93 | 39.23 | 185,089 | +0.18(+0.46%) |
Feb 15, 2007 | 39.11 | 39.25 | 38.99 | 39.05 | 464,901 | -0.06(-0.15%) |
Feb 14, 2007 | 39.19 | 39.27 | 38.92 | 39.11 | 608,638 | -0.08(-0.20%) |
Feb 13, 2007 | 39.71 | 39.71 | 39.09 | 39.19 | 283,898 | -0.31(-0.77%) |
Feb 12, 2007 | 39.47 | 39.62 | 39.38 | 39.49 | 319,423 | +0.10(+0.25%) |
Feb 09, 2007 | 39.91 | 40.13 | 39.25 | 39.39 | 245,164 | -0.59(-1.48%) |
Feb 08, 2007 | 39.87 | 40.22 | 39.87 | 39.99 | 301,289 | +0.09(+0.22%) |
Feb 07, 2007 | 39.91 | 40.06 | 39.71 | 39.90 | 374,939 | -0.07(-0.17%) |
Feb 06, 2007 | 39.93 | 39.98 | 39.58 | 39.97 | 291,563 | +0.26(+0.65%) |
Feb 05, 2007 | 39.31 | 39.89 | 39.20 | 39.71 | 412,423 | +0.32(+0.80%) |
Feb 02, 2007 | 39.50 | 39.64 | 39.29 | 39.39 | 229,765 | -0.12(-0.30%) |
Feb 01, 2007 | 39.29 | 39.62 | 39.28 | 39.51 | 476,956 | +0.21(+0.53%) |
Jan 31, 2007 | 39.46 | 39.51 | 38.62 | 39.31 | 794,556 | -0.15(-0.38%) |
Jan 30, 2007 | 39.76 | 39.93 | 39.10 | 39.45 | 913,187 | -0.33(-0.82%) |
Jan 29, 2007 | 39.93 | 40.08 | 39.57 | 39.78 | 372,508 | -0.03(-0.07%) |
Jan 26, 2007 | 40.37 | 40.37 | 39.73 | 39.81 | 817,958 | -0.52(-1.30%) |
Jan 25, 2007 | 41.21 | 41.21 | 39.63 | 40.33 | 803,066 | -0.14(-0.34%) |
Jan 24, 2007 | 40.47 | 40.94 | 40.36 | 40.47 | 687,980 | -0.04(-0.10%) |
Jan 23, 2007 | 40.56 | 40.60 | 40.24 | 40.51 | 958,573 | -0.02(-0.05%) |
Jan 22, 2007 | 41.04 | 41.06 | 40.50 | 40.53 | 508,666 | -0.60(-1.46%) |
Jan 19, 2007 | 40.91 | 41.20 | 40.77 | 41.13 | 431,267 | +0.11(+0.26%) |
Jan 18, 2007 | 40.82 | 41.30 | 40.61 | 41.02 | 563,574 | +0.29(+0.70%) |
Jan 17, 2007 | 40.77 | 40.92 | 40.53 | 40.74 | 331,478 | -0.23(-0.55%) |
Jan 16, 2007 | 41.15 | 41.16 | 40.86 | 40.96 | 322,158 | -0.06(-0.14%) |
Jan 12, 2007 | 40.61 | 41.06 | 40.55 | 41.02 | 366,328 | +0.47(+1.17%) |
Jan 11, 2007 | 40.24 | 40.80 | 40.04 | 40.55 | 406,345 | +0.31(+0.76%) |
Jan 10, 2007 | 39.78 | 40.31 | 39.68 | 40.24 | 306,455 | +0.35(+0.87%) |
Jan 09, 2007 | 39.75 | 40.06 | 39.62 | 39.90 | 406,345 | +0.08(+0.20%) |
Jan 08, 2007 | 39.76 | 40.15 | 39.65 | 39.82 | 481,211 | -0.05(-0.12%) |
Jan 05, 2007 | 39.53 | 40.08 | 39.53 | 39.87 | 566,107 | -0.45(-1.13%) |
Jan 04, 2007 | 39.95 | 40.44 | 39.88 | 40.32 | 659,108 | +0.34(+0.84%) |
Jan 03, 2007 | 39.68 | 40.57 | 39.68 | 39.99 | 751,196 | -0.14(-0.34%) |
Dec 29, 2006 | 40.41 | 40.56 | 39.86 | 40.13 | 321,753 | -0.38(-0.95%) |
Dec 28, 2006 | 40.57 | 40.67 | 40.30 | 40.51 | 213,759 | -0.05(-0.12%) |
Dec 27, 2006 | 40.74 | 40.87 | 40.53 | 40.56 | 208,592 | -0.18(-0.44%) |
Dec 26, 2006 | 40.43 | 40.89 | 40.25 | 40.74 | 132,409 | +0.31(+0.76%) |
Dec 22, 2006 | 40.67 | 40.79 | 40.30 | 40.43 | 223,991 | -0.34(-0.82%) |
Dec 21, 2006 | 41.06 | 41.22 | 40.59 | 40.77 | 325,603 | -0.28(-0.67%) |
Dec 20, 2006 | 40.79 | 41.28 | 40.77 | 41.04 | 208,592 | +0.28(+0.68%) |
Dec 19, 2006 | 40.68 | 40.96 | 40.52 | 40.77 | 354,171 | -0.43(-1.05%) |
Dec 18, 2006 | 41.54 | 41.54 | 41.18 | 41.20 | 830,115 | -0.14(-0.33%) |
Dec 15, 2006 | 41.80 | 42.14 | 41.32 | 41.34 | 1,021,384 | -0.58(-1.39%) |
Dec 14, 2006 | 41.75 | 42.37 | 41.66 | 41.92 | 835,282 | +0.35(+0.83%) |
Dec 13, 2006 | 41.26 | 41.74 | 41.21 | 41.58 | 980,760 | +0.70(+1.71%) |
Dec 12, 2006 | 41.05 | 41.11 | 40.72 | 40.88 | 300,782 | -0.33(-0.79%) |
Dec 11, 2006 | 40.86 | 41.32 | 40.69 | 41.20 | 452,339 | +0.25(+0.60%) |
Dec 08, 2006 | 40.82 | 41.19 | 40.67 | 40.95 | 544,630 | +0.03(+0.07%) |
Dec 07, 2006 | 41.40 | 41.41 | 40.84 | 40.92 | 891,812 | -0.48(-1.17%) |
Dec 06, 2006 | 41.63 | 41.63 | 41.22 | 41.41 | 327,426 | -0.34(-0.80%) |
Dec 05, 2006 | 41.90 | 41.97 | 41.49 | 41.74 | 313,952 | -0.08(-0.19%) |
Dec 04, 2006 | 42.00 | 42.19 | 41.70 | 41.82 | 664,680 | -0.22(-0.52%) |
Dec 01, 2006 | 41.15 | 42.07 | 41.06 | 42.04 | 1,432,491 | +0.96(+2.33%) |
Nov 30, 2006 | 40.75 | 41.21 | 40.72 | 41.08 | 698,415 | +0.41(+1.02%) |
Nov 29, 2006 | 40.54 | 40.95 | 40.44 | 40.67 | 969,717 | +0.14(+0.34%) |
Nov 28, 2006 | 40.62 | 40.64 | 40.11 | 40.53 | 1,515,361 | -0.28(-0.68%) |
Nov 27, 2006 | 41.80 | 41.93 | 40.74 | 40.81 | 824,948 | -1.19(-2.84%) |
Nov 24, 2006 | 41.36 | 42.42 | 41.13 | 42.00 | 655,967 | +0.48(+1.16%) |
Nov 22, 2006 | 41.51 | 41.74 | 41.37 | 41.52 | 470,169 | -0.12(-0.28%) |
Nov 21, 2006 | 41.46 | 41.67 | 41.18 | 41.64 | 590,016 | -0.18(-0.42%) |
Nov 20, 2006 | 41.24 | 41.92 | 40.70 | 41.81 | 745,523 | +0.37(+0.88%) |
Nov 17, 2006 | 41.70 | 41.87 | 41.25 | 41.45 | 751,298 | -0.36(-0.85%) |
Nov 16, 2006 | 41.44 | 41.89 | 41.05 | 41.80 | 946,923 | +0.46(+1.12%) |
Nov 15, 2006 | 40.96 | 41.51 | 40.94 | 41.34 | 918,253 | +0.28(+0.67%) |
Nov 14, 2006 | 40.52 | 41.12 | 40.44 | 41.06 | 767,102 | +0.45(+1.12%) |
Nov 13, 2006 | 40.62 | 40.83 | 40.20 | 40.61 | 816,033 | -0.04(-0.10%) |
Nov 10, 2006 | 40.37 | 41.08 | 40.03 | 40.65 | 715,131 | +0.43(+1.08%) |
Nov 09, 2006 | 41.01 | 41.01 | 40.08 | 40.21 | 828,899 | -0.62(-1.52%) |
Nov 08, 2006 | 40.05 | 41.06 | 39.98 | 40.84 | 1,242,438 | +0.72(+1.80%) |
Nov 07, 2006 | 38.99 | 40.22 | 38.96 | 40.12 | 1,008,518 | +1.02(+2.60%) |
Nov 06, 2006 | 38.45 | 39.31 | 38.40 | 39.10 | 852,707 | +0.47(+1.23%) |
Nov 03, 2006 | 39.38 | 39.60 | 38.15 | 38.62 | 1,703,287 | -0.77(-1.95%) |
Nov 02, 2006 | 36.03 | 39.81 | 35.93 | 39.39 | 3,405,561 | +3.41(+9.46%) |
Nov 01, 2006 | 36.40 | 36.52 | 35.78 | 35.99 | 1,095,845 | -0.17(-0.46%) |
Oct 31, 2006 | 36.59 | 36.75 | 35.96 | 36.16 | 359,743 | -0.33(-0.89%) |
Oct 30, 2006 | 35.84 | 36.59 | 35.84 | 36.48 | 541,185 | +0.66(+1.85%) |
Oct 27, 2006 | 35.88 | 36.08 | 35.75 | 35.82 | 532,980 | -0.19(-0.52%) |
Oct 26, 2006 | 36.05 | 36.05 | 35.43 | 36.01 | 474,829 | +0.08(+0.22%) |
Oct 25, 2006 | 35.88 | 36.13 | 35.67 | 35.93 | 298,553 | +0.05(+0.14%) |
Oct 24, 2006 | 36.42 | 36.42 | 35.73 | 35.88 | 443,727 | -0.66(-1.81%) |
Oct 23, 2006 | 35.61 | 36.55 | 35.61 | 36.54 | 781,893 | +0.81(+2.27%) |
Oct 20, 2006 | 35.40 | 35.83 | 35.26 | 35.73 | 484,858 | +0.34(+0.95%) |
Oct 19, 2006 | 35.19 | 35.43 | 35.19 | 35.40 | 877,932 | +0.02(+0.06%) |
Oct 18, 2006 | 35.28 | 35.65 | 35.15 | 35.38 | 1,696,600 | -0.41(-1.16%) |
Oct 17, 2006 | 36.06 | 36.06 | 35.72 | 35.79 | 532,777 | -0.27(-0.74%) |
Oct 16, 2006 | 35.87 | 36.52 | 35.73 | 36.06 | 3,273,151 | +0.34(+0.94%) |
Oct 13, 2006 | 35.67 | 35.86 | 35.52 | 35.72 | 651,712 | +0.09(+0.25%) |
Oct 12, 2006 | 36.09 | 36.17 | 35.55 | 35.63 | 833,762 | -0.42(-1.18%) |
Oct 11, 2006 | 35.93 | 36.20 | 35.77 | 36.06 | 270,086 | -0.01(-0.03%) |
Oct 10, 2006 | 36.32 | 36.50 | 35.94 | 36.07 | 280,926 | -0.26(-0.71%) |
Oct 09, 2006 | 36.24 | 36.41 | 35.89 | 36.33 | 267,148 | -0.01(-0.03%) |
Oct 06, 2006 | 36.28 | 36.42 | 35.91 | 36.33 | 240,808 | -0.11(-0.30%) |
Oct 05, 2006 | 36.41 | 36.52 | 36.09 | 36.44 | 427,113 | -0.07(-0.19%) |
Oct 04, 2006 | 35.72 | 36.52 | 35.65 | 36.51 | 374,636 | +0.72(+2.01%) |
Oct 03, 2006 | 35.63 | 36.09 | 35.62 | 35.79 | 247,190 | +0.10(+0.28%) |
Oct 02, 2006 | 35.98 | 36.13 | 35.57 | 35.69 | 488,505 | -0.40(-1.12%) |
Sep 29, 2006 | 36.37 | 36.42 | 35.92 | 36.10 | 471,688 | -0.33(-0.89%) |
Sep 28, 2006 | 35.79 | 36.42 | 35.78 | 36.42 | 489,519 | +0.59(+1.65%) |
Sep 27, 2006 | 36.23 | 36.42 | 35.76 | 35.83 | 588,294 | -0.41(-1.14%) |
Sep 26, 2006 | 35.81 | 36.27 | 35.61 | 36.25 | 445,754 | +0.44(+1.24%) |
Sep 25, 2006 | 35.51 | 35.85 | 35.39 | 35.80 | 371,799 | +0.25(+0.69%) |
Sep 22, 2006 | 35.89 | 36.00 | 35.39 | 35.55 | 979,949 | -0.40(-1.13%) |
Sep 21, 2006 | 36.71 | 36.72 | 35.74 | 35.96 | 674,405 | -0.76(-2.07%) |
Sep 20, 2006 | 36.27 | 36.84 | 36.17 | 36.72 | 502,992 | +0.52(+1.45%) |
Sep 19, 2006 | 35.85 | 36.23 | 35.68 | 36.20 | 566,918 | +0.33(+0.91%) |
Sep 18, 2006 | 35.73 | 35.98 | 35.44 | 35.87 | 544,630 | -0.04(-0.11%) |
Sep 15, 2006 | 36.57 | 36.88 | 35.83 | 35.91 | 755,857 | -0.61(-1.68%) |
Sep 14, 2006 | 36.25 | 36.90 | 36.02 | 36.52 | 911,567 | +0.28(+0.76%) |
Sep 13, 2006 | 35.60 | 36.33 | 35.36 | 36.25 | 819,782 | +0.54(+1.52%) |
Sep 12, 2006 | 35.28 | 35.87 | 34.65 | 35.70 | 792,429 | +0.41(+1.17%) |
Sep 11, 2006 | 34.40 | 35.53 | 34.24 | 35.29 | 931,322 | +0.69(+2.00%) |
Sep 08, 2006 | 34.45 | 34.68 | 34.22 | 34.60 | 531,764 | +0.18(+0.52%) |
Sep 07, 2006 | 34.50 | 34.60 | 34.01 | 34.42 | 754,641 | -0.21(-0.60%) |
Sep 06, 2006 | 34.71 | 34.74 | 34.27 | 34.63 | 561,143 | -0.23(-0.65%) |
Sep 05, 2006 | 35.10 | 35.11 | 34.74 | 34.85 | 513,934 | -0.24(-0.68%) |
Sep 01, 2006 | 34.55 | 35.35 | 34.55 | 35.09 | 565,094 | +0.53(+1.54%) |
Aug 31, 2006 | 34.93 | 34.96 | 34.55 | 34.56 | 671,771 | -0.38(-1.07%) |
Aug 30, 2006 | 33.79 | 35.51 | 33.79 | 34.93 | 1,241,931 | +1.13(+3.33%) |
Aug 29, 2006 | 33.50 | 33.83 | 33.37 | 33.81 | 920,076 | +0.47(+1.42%) |
Aug 28, 2006 | 33.26 | 33.43 | 33.10 | 33.33 | 464,090 | +0.05(+0.15%) |
Aug 25, 2006 | 33.17 | 33.41 | 32.98 | 33.28 | 340,495 | +0.09(+0.27%) |
Aug 24, 2006 | 33.96 | 34.16 | 33.07 | 33.20 | 578,973 | -0.71(-2.10%) |
Aug 23, 2006 | 33.64 | 33.98 | 33.59 | 33.91 | 747,347 | +0.15(+0.44%) |
Aug 22, 2006 | 33.56 | 33.96 | 33.55 | 33.76 | 846,426 | +0.21(+0.62%) |
Aug 21, 2006 | 34.05 | 34.10 | 33.46 | 33.55 | 307,469 | -0.70(-2.05%) |
Aug 18, 2006 | 33.87 | 34.31 | 33.59 | 34.25 | 545,035 | +0.35(+1.02%) |
Aug 17, 2006 | 33.71 | 33.95 | 33.61 | 33.91 | 1,191,480 | +0.10(+0.29%) |
Aug 16, 2006 | 33.71 | 33.93 | 33.52 | 33.81 | 472,094 | +0.17(+0.50%) |
Aug 15, 2006 | 33.57 | 33.80 | 33.51 | 33.64 | 625,068 | +0.22(+0.65%) |
Aug 14, 2006 | 33.28 | 33.75 | 33.28 | 33.42 | 283,053 | +0.21(+0.62%) |
Aug 11, 2006 | 33.51 | 33.59 | 33.06 | 33.22 | 205,148 | -0.30(-0.88%) |
Aug 10, 2006 | 33.63 | 33.87 | 33.38 | 33.51 | 501,372 | -0.18(-0.53%) |
Aug 09, 2006 | 34.16 | 34.26 | 33.61 | 33.69 | 751,906 | -0.34(-0.99%) |
Aug 08, 2006 | 34.33 | 34.34 | 33.96 | 34.02 | 788,376 | -0.17(-0.49%) |
Aug 07, 2006 | 34.15 | 34.29 | 33.75 | 34.19 | 930,511 | -0.06(-0.17%) |
Aug 04, 2006 | 34.50 | 34.73 | 34.15 | 34.25 | 683,827 | -0.10(-0.29%) |
Aug 03, 2006 | 34.07 | 34.44 | 33.72 | 34.35 | 560,637 | +0.19(+0.55%) |
Aug 02, 2006 | 33.59 | 34.20 | 33.58 | 34.16 | 1,069,911 | +0.65(+1.94%) |
Aug 01, 2006 | 33.19 | 33.58 | 33.09 | 33.51 | 695,781 | +0.17(+0.50%) |
Jul 31, 2006 | 33.12 | 33.62 | 33.12 | 33.34 | 588,294 | +0.12(+0.36%) |
Jul 28, 2006 | 33.02 | 33.50 | 33.02 | 33.23 | 687,879 | +0.40(+1.23%) |
Jul 27, 2006 | 33.14 | 33.31 | 32.09 | 32.82 | 3,613,444 | -0.90(-2.66%) |
Jul 26, 2006 | 34.27 | 34.44 | 33.72 | 33.72 | 964,551 | -0.72(-2.09%) |
Jul 25, 2006 | 34.89 | 35.11 | 34.30 | 34.44 | 430,760 | -0.54(-1.55%) |
Jul 24, 2006 | 34.45 | 35.05 | 34.55 | 34.98 | 421,845 | +0.53(+1.55%) |
Jul 21, 2006 | 34.86 | 34.94 | 34.18 | 34.45 | 852,909 | -0.58(-1.66%) |
Jul 20, 2006 | 35.57 | 35.80 | 34.94 | 35.03 | 1,327,030 | -0.54(-1.53%) |
Jul 19, 2006 | 34.55 | 35.84 | 34.53 | 35.57 | 1,041,848 | +1.01(+2.91%) |
Jul 18, 2006 | 34.35 | 34.65 | 34.34 | 34.57 | 709,458 | +0.22(+0.63%) |
Jul 17, 2006 | 34.50 | 34.77 | 34.20 | 34.35 | 448,084 | -0.08(-0.23%) |
Jul 14, 2006 | 33.91 | 34.55 | 33.86 | 34.43 | 693,248 | +0.46(+1.37%) |
Jul 13, 2006 | 34.27 | 34.68 | 33.96 | 33.97 | 807,726 | -0.58(-1.69%) |
Jul 12, 2006 | 34.55 | 34.75 | 33.97 | 34.55 | 567,222 | -0.06(-0.17%) |
Jul 11, 2006 | 34.58 | 34.83 | 34.50 | 34.61 | 578,771 | +0.05(+0.14%) |
Jul 10, 2006 | 34.67 | 34.86 | 34.47 | 34.56 | 442,309 | -0.09(-0.26%) |
Jul 07, 2006 | 34.70 | 35.01 | 34.55 | 34.65 | 597,006 | -0.11(-0.31%) |
Jul 06, 2006 | 34.87 | 35.14 | 34.54 | 34.76 | 554,052 | -0.12(-0.34%) |
Jul 05, 2006 | 35.30 | 35.34 | 34.47 | 34.87 | 869,321 | -0.68(-1.92%) |
Jul 03, 2006 | 35.80 | 35.87 | 35.48 | 35.55 | 152,265 | -0.29(-0.80%) |
Jun 30, 2006 | 35.80 | 36.17 | 35.67 | 35.84 | 441,397 | +0.00(+0.00%) |
Jun 29, 2006 | 35.23 | 35.86 | 34.95 | 35.84 | 401,583 | +0.75(+2.14%) |
Jun 28, 2006 | 34.88 | 35.21 | 34.80 | 35.09 | 287,207 | +0.20(+0.57%) |
Jun 27, 2006 | 35.44 | 35.48 | 34.75 | 34.89 | 982,887 | -0.58(-1.64%) |
Jun 26, 2006 | 35.83 | 36.10 | 35.40 | 35.48 | 400,165 | -0.18(-0.50%) |
Jun 23, 2006 | 35.38 | 35.90 | 35.27 | 35.65 | 283,053 | +0.28(+0.78%) |
Jun 22, 2006 | 35.88 | 35.93 | 35.30 | 35.38 | 557,597 | -0.58(-1.62%) |
Jun 21, 2006 | 35.21 | 36.17 | 35.21 | 35.96 | 576,744 | +0.73(+2.07%) |
Jun 20, 2006 | 35.85 | 36.00 | 35.05 | 35.23 | 1,292,686 | -0.55(-1.54%) |
Jun 19, 2006 | 35.09 | 36.82 | 35.09 | 35.78 | 1,930,824 | +0.61(+1.74%) |
Jun 16, 2006 | 34.55 | 35.46 | 34.49 | 35.17 | 2,238,901 | +1.31(+3.88%) |
Jun 15, 2006 | 34.17 | 34.18 | 33.64 | 33.86 | 902,044 | -0.21(-0.61%) |
Jun 14, 2006 | 34.01 | 34.20 | 33.85 | 34.06 | 565,499 | +0.01(+0.03%) |
Jun 13, 2006 | 34.01 | 34.43 | 33.81 | 34.05 | 770,141 | +0.05(+0.15%) |
Jun 12, 2006 | 34.80 | 34.80 | 33.75 | 34.01 | 917,848 | -0.80(-2.30%) |
Jun 09, 2006 | 34.59 | 35.17 | 34.59 | 34.80 | 407,155 | +0.22(+0.63%) |
Jun 08, 2006 | 34.15 | 34.80 | 34.13 | 34.59 | 996,969 | +0.40(+1.18%) |
Jun 07, 2006 | 34.41 | 34.96 | 34.07 | 34.18 | 749,170 | -0.24(-0.69%) |
Jun 06, 2006 | 34.93 | 35.21 | 34.14 | 34.42 | 805,193 | -0.50(-1.44%) |
Jun 05, 2006 | 35.34 | 35.42 | 34.83 | 34.92 | 507,855 | -0.63(-1.78%) |
Jun 02, 2006 | 36.20 | 36.31 | 35.29 | 35.55 | 432,178 | -0.47(-1.32%) |
Jun 01, 2006 | 35.10 | 36.19 | 34.96 | 36.03 | 700,948 | +0.92(+2.61%) |
May 31, 2006 | 35.41 | 35.77 | 35.03 | 35.11 | 915,720 | -0.20(-0.56%) |
May 30, 2006 | 35.64 | 35.70 | 34.94 | 35.31 | 610,480 | -0.33(-0.91%) |
May 26, 2006 | 35.54 | 35.78 | 35.33 | 35.63 | 256,207 | +0.05(+0.14%) |
May 25, 2006 | 35.06 | 35.64 | 35.04 | 35.58 | 448,084 | +0.64(+1.84%) |
May 24, 2006 | 35.05 | 35.25 | 34.36 | 34.94 | 1,323,484 | -0.21(-0.59%) |
May 23, 2006 | 36.12 | 36.19 | 35.08 | 35.15 | 1,059,780 | -0.98(-2.70%) |
May 22, 2006 | 36.44 | 36.45 | 35.66 | 36.13 | 711,889 | -0.40(-1.11%) |
May 19, 2006 | 36.18 | 36.92 | 36.18 | 36.53 | 632,261 | +0.57(+1.59%) |
May 18, 2006 | 36.44 | 36.52 | 35.93 | 35.96 | 984,508 | -0.38(-1.03%) |
May 17, 2006 | 37.41 | 37.59 | 36.30 | 36.33 | 1,146,499 | -1.27(-3.39%) |
May 16, 2006 | 37.50 | 37.98 | 37.22 | 37.61 | 776,929 | +0.05(+0.13%) |
May 15, 2006 | 36.78 | 37.84 | 36.78 | 37.56 | 624,460 | +0.03(+0.08%) |
May 12, 2006 | 37.41 | 37.97 | 37.07 | 37.53 | 803,674 | +0.02(+0.05%) |
May 11, 2006 | 37.88 | 37.91 | 37.31 | 37.51 | 1,077,306 | -0.37(-0.96%) |
May 10, 2006 | 37.61 | 38.42 | 37.59 | 37.87 | 865,674 | +0.11(+0.29%) |
May 09, 2006 | 38.00 | 38.21 | 37.53 | 37.77 | 1,438,468 | -0.21(-0.55%) |
May 08, 2006 | 37.70 | 38.23 | 37.70 | 37.97 | 792,023 | +0.28(+0.73%) |
May 05, 2006 | 36.82 | 37.96 | 36.62 | 37.70 | 1,072,038 | +0.88(+2.39%) |
May 04, 2006 | 36.88 | 37.23 | 36.74 | 36.82 | 868,409 | -0.06(-0.16%) |
May 03, 2006 | 36.58 | 37.17 | 36.52 | 36.88 | 1,006,695 | +0.32(+0.86%) |
May 02, 2006 | 36.35 | 36.84 | 36.27 | 36.56 | 632,666 | +0.21(+0.57%) |