Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.54 | 44.67 | 43.64 | 43.83 | 346,717 | -0.73(-1.64%) |
Apr 27, 2007 | 44.87 | 45.03 | 44.16 | 44.56 | 328,633 | -0.52(-1.16%) |
Apr 26, 2007 | 44.89 | 45.23 | 44.58 | 45.08 | 302,353 | +0.15(+0.34%) |
Apr 25, 2007 | 45.23 | 45.24 | 44.53 | 44.93 | 356,475 | -0.15(-0.34%) |
Apr 24, 2007 | 44.75 | 45.56 | 44.30 | 45.08 | 517,669 | +0.66(+1.49%) |
Apr 23, 2007 | 43.43 | 44.56 | 43.43 | 44.42 | 392,252 | +0.84(+1.92%) |
Apr 20, 2007 | 43.81 | 43.87 | 43.35 | 43.58 | 352,572 | +0.08(+0.18%) |
Apr 19, 2007 | 43.43 | 43.77 | 42.89 | 43.50 | 651,152 | -0.35(-0.81%) |
Apr 18, 2007 | 44.07 | 44.58 | 43.64 | 43.86 | 373,882 | -0.19(-0.44%) |
Apr 17, 2007 | 44.10 | 44.39 | 43.75 | 44.05 | 155,079 | -0.10(-0.23%) |
Apr 16, 2007 | 44.20 | 44.40 | 43.83 | 44.15 | 323,559 | +0.35(+0.81%) |
Apr 13, 2007 | 43.44 | 44.14 | 43.09 | 43.80 | 533,151 | +0.30(+0.69%) |
Apr 12, 2007 | 42.35 | 43.60 | 42.01 | 43.50 | 614,204 | +1.21(+2.85%) |
Apr 11, 2007 | 42.74 | 42.74 | 41.92 | 42.29 | 155,990 | -0.35(-0.83%) |
Apr 10, 2007 | 42.47 | 43.21 | 42.39 | 42.64 | 207,380 | +0.16(+0.38%) |
Apr 09, 2007 | 43.10 | 43.48 | 42.35 | 42.48 | 227,935 | -0.42(-0.99%) |
Apr 05, 2007 | 42.97 | 43.74 | 42.85 | 42.91 | 238,604 | +0.01(+0.02%) |
Apr 04, 2007 | 42.89 | 43.04 | 42.29 | 42.90 | 479,420 | -0.15(-0.34%) |
Apr 03, 2007 | 43.57 | 43.57 | 42.85 | 43.04 | 495,032 | -0.44(-1.01%) |
Apr 02, 2007 | 41.84 | 43.60 | 41.84 | 43.48 | 970,549 | +1.72(+4.12%) |
Mar 30, 2007 | 41.36 | 41.90 | 41.31 | 41.76 | 396,155 | +0.35(+0.85%) |
Mar 29, 2007 | 42.16 | 42.24 | 40.90 | 41.41 | 293,376 | -0.50(-1.19%) |
Mar 28, 2007 | 42.19 | 42.19 | 41.33 | 41.91 | 309,639 | -0.19(-0.46%) |
Mar 27, 2007 | 42.51 | 42.51 | 41.79 | 42.10 | 335,138 | -0.53(-1.24%) |
Mar 26, 2007 | 42.12 | 42.72 | 41.84 | 42.63 | 600,413 | +0.41(+0.96%) |
Mar 23, 2007 | 41.81 | 42.35 | 41.68 | 42.22 | 306,386 | +0.30(+0.71%) |
Mar 22, 2007 | 42.47 | 42.47 | 41.71 | 41.92 | 431,413 | -0.40(-0.94%) |
Mar 21, 2007 | 41.94 | 42.47 | 41.58 | 42.32 | 384,056 | +0.38(+0.92%) |
Mar 20, 2007 | 41.66 | 42.11 | 41.21 | 41.94 | 510,644 | +0.16(+0.39%) |
Mar 19, 2007 | 41.84 | 42.29 | 41.61 | 41.78 | 706,835 | +0.12(+0.30%) |
Mar 16, 2007 | 42.42 | 42.41 | 41.05 | 41.65 | 893,529 | -0.76(-1.79%) |
Mar 15, 2007 | 42.62 | 43.07 | 42.08 | 42.41 | 642,045 | -0.39(-0.92%) |
Mar 14, 2007 | 42.51 | 43.00 | 41.93 | 42.81 | 816,900 | +0.21(+0.49%) |
Mar 13, 2007 | 44.83 | 44.27 | 42.17 | 42.60 | 1,321,690 | -2.24(-4.99%) |
Mar 12, 2007 | 42.03 | 45.60 | 41.51 | 44.83 | 1,895,172 | +2.56(+6.05%) |
Mar 09, 2007 | 43.47 | 43.47 | 41.71 | 42.27 | 1,148,396 | -0.45(-1.04%) |
Mar 08, 2007 | 41.36 | 43.48 | 41.34 | 42.72 | 790,099 | +1.64(+4.00%) |
Mar 07, 2007 | 41.41 | 41.51 | 40.84 | 41.08 | 272,560 | -0.35(-0.83%) |
Mar 06, 2007 | 40.48 | 41.57 | 40.30 | 41.42 | 2,406,857 | +1.38(+3.44%) |
Mar 05, 2007 | 39.42 | 40.42 | 38.88 | 40.05 | 687,710 | +0.23(+0.58%) |
Mar 02, 2007 | 39.66 | 40.54 | 39.40 | 39.82 | 503,228 | +0.01(+0.02%) |
Mar 01, 2007 | 39.18 | 40.27 | 38.66 | 39.81 | 400,904 | -0.13(-0.33%) |
Feb 28, 2007 | 39.47 | 40.36 | 39.22 | 39.94 | 596,120 | +0.62(+1.58%) |
Feb 27, 2007 | 39.20 | 40.51 | 37.67 | 39.32 | 730,253 | -0.84(-2.09%) |
Feb 26, 2007 | 40.73 | 40.81 | 40.13 | 40.15 | 314,079 | -0.48(-1.19%) |
Feb 23, 2007 | 40.74 | 40.88 | 40.30 | 40.64 | 493,861 | -0.04(-0.09%) |
Feb 22, 2007 | 41.02 | 41.21 | 40.38 | 40.68 | 608,739 | -0.33(-0.81%) |
Feb 21, 2007 | 39.21 | 41.62 | 39.21 | 41.01 | 1,309,590 | +3.05(+8.04%) |
Feb 20, 2007 | 37.80 | 38.15 | 37.30 | 37.96 | 281,407 | +0.13(+0.35%) |
Feb 16, 2007 | 37.59 | 37.83 | 37.40 | 37.82 | 402,140 | +0.23(+0.61%) |
Feb 15, 2007 | 37.13 | 37.59 | 37.06 | 37.59 | 292,205 | +0.49(+1.33%) |
Feb 14, 2007 | 36.94 | 37.36 | 36.63 | 37.10 | 308,728 | +0.21(+0.56%) |
Feb 13, 2007 | 36.18 | 37.81 | 36.00 | 36.89 | 504,568 | +0.91(+2.52%) |
Feb 12, 2007 | 35.74 | 36.03 | 35.67 | 35.99 | 269,536 | +0.09(+0.26%) |
Feb 09, 2007 | 36.43 | 36.43 | 35.85 | 35.90 | 308,598 | -0.54(-1.48%) |
Feb 08, 2007 | 36.30 | 36.51 | 36.08 | 36.43 | 208,030 | +0.18(+0.51%) |
Feb 07, 2007 | 36.01 | 36.30 | 35.74 | 36.25 | 220,129 | +0.22(+0.62%) |
Feb 06, 2007 | 35.96 | 36.07 | 35.80 | 36.03 | 292,725 | +0.24(+0.67%) |
Feb 05, 2007 | 36.32 | 36.32 | 35.50 | 35.79 | 236,652 | -0.53(-1.46%) |
Feb 02, 2007 | 36.36 | 36.65 | 36.13 | 36.32 | 647,639 | -0.01(-0.02%) |
Feb 01, 2007 | 35.67 | 36.49 | 35.67 | 36.33 | 460,165 | +0.78(+2.18%) |
Jan 31, 2007 | 35.17 | 35.86 | 34.97 | 35.55 | 319,786 | +0.30(+0.85%) |
Jan 30, 2007 | 35.32 | 35.57 | 34.81 | 35.25 | 383,796 | -0.06(-0.17%) |
Jan 29, 2007 | 34.79 | 35.43 | 34.59 | 35.31 | 519,100 | +0.57(+1.64%) |
Jan 26, 2007 | 34.69 | 34.95 | 33.74 | 34.74 | 276,203 | +0.09(+0.27%) |
Jan 25, 2007 | 34.67 | 35.10 | 34.34 | 34.65 | 225,724 | -0.02(-0.04%) |
Jan 24, 2007 | 34.60 | 34.81 | 34.43 | 34.67 | 928,136 | +0.29(+0.85%) |
Jan 23, 2007 | 33.47 | 34.59 | 33.37 | 34.37 | 503,098 | +0.85(+2.55%) |
Jan 22, 2007 | 33.05 | 33.54 | 32.97 | 33.52 | 281,016 | +0.35(+1.04%) |
Jan 19, 2007 | 33.28 | 33.28 | 32.50 | 33.17 | 382,104 | -0.17(-0.51%) |
Jan 18, 2007 | 33.93 | 34.01 | 33.14 | 33.34 | 534,582 | -0.67(-1.97%) |
Jan 17, 2007 | 34.13 | 34.22 | 33.87 | 34.01 | 243,157 | -0.25(-0.74%) |
Jan 16, 2007 | 34.37 | 34.55 | 34.10 | 34.27 | 332,927 | +0.08(+0.22%) |
Jan 12, 2007 | 34.40 | 34.50 | 33.86 | 34.19 | 284,009 | -0.02(-0.04%) |
Jan 11, 2007 | 34.30 | 34.72 | 33.97 | 34.20 | 278,805 | -0.11(-0.31%) |
Jan 10, 2007 | 34.01 | 34.41 | 33.78 | 34.31 | 300,922 | +0.03(+0.09%) |
Jan 09, 2007 | 34.01 | 34.44 | 33.90 | 34.28 | 266,315 | +0.23(+0.68%) |
Jan 08, 2007 | 33.94 | 34.50 | 33.47 | 34.05 | 262,932 | +0.02(+0.05%) |
Jan 05, 2007 | 33.96 | 34.51 | 33.84 | 34.04 | 271,779 | -0.61(-1.77%) |
Jan 04, 2007 | 34.43 | 34.82 | 34.07 | 34.65 | 269,307 | +0.10(+0.29%) |
Jan 03, 2007 | 34.47 | 34.90 | 34.30 | 34.55 | 543,949 | +0.10(+0.29%) |
Dec 29, 2006 | 34.65 | 34.77 | 34.19 | 34.45 | 379,763 | -0.25(-0.73%) |
Dec 28, 2006 | 34.88 | 34.99 | 34.53 | 34.70 | 353,352 | -0.19(-0.55%) |
Dec 27, 2006 | 35.02 | 35.27 | 34.83 | 34.90 | 247,320 | -0.10(-0.29%) |
Dec 26, 2006 | 34.68 | 35.22 | 34.68 | 35.00 | 257,078 | +0.22(+0.62%) |
Dec 22, 2006 | 34.70 | 34.93 | 34.37 | 34.78 | 411,117 | +0.12(+0.35%) |
Dec 21, 2006 | 35.22 | 35.36 | 34.57 | 34.66 | 437,397 | -0.62(-1.76%) |
Dec 20, 2006 | 34.71 | 35.36 | 34.71 | 35.28 | 651,282 | +0.65(+1.86%) |
Dec 19, 2006 | 34.34 | 34.63 | 34.07 | 34.63 | 762,908 | +0.36(+1.05%) |
Dec 18, 2006 | 34.44 | 34.72 | 34.16 | 34.27 | 289,213 | -0.16(-0.47%) |
Dec 15, 2006 | 34.85 | 34.95 | 34.39 | 34.43 | 619,668 | -0.61(-1.73%) |
Dec 14, 2006 | 34.91 | 35.14 | 34.71 | 35.04 | 207,770 | +0.25(+0.73%) |
Dec 13, 2006 | 34.82 | 34.87 | 34.57 | 34.79 | 414,109 | -0.09(-0.26%) |
Dec 12, 2006 | 35.05 | 35.37 | 34.66 | 34.88 | 325,901 | -0.11(-0.31%) |
Dec 11, 2006 | 35.17 | 35.56 | 34.59 | 34.99 | 993,316 | -0.97(-2.69%) |
Dec 08, 2006 | 36.13 | 36.26 | 35.83 | 35.96 | 403,051 | -0.31(-0.85%) |
Dec 07, 2006 | 35.71 | 36.54 | 35.71 | 36.26 | 713,600 | +0.52(+1.46%) |
Dec 06, 2006 | 35.28 | 35.98 | 34.83 | 35.74 | 654,405 | +0.37(+1.04%) |
Dec 05, 2006 | 35.09 | 35.47 | 34.86 | 35.37 | 429,981 | +0.28(+0.79%) |
Dec 04, 2006 | 33.94 | 35.33 | 33.90 | 35.10 | 686,670 | +1.29(+3.82%) |
Dec 01, 2006 | 33.69 | 34.07 | 33.31 | 33.80 | 415,540 | -0.03(-0.09%) |
Nov 30, 2006 | 32.77 | 34.12 | 32.77 | 33.84 | 905,108 | +1.01(+3.09%) |
Nov 29, 2006 | 32.25 | 32.93 | 32.24 | 32.82 | 522,613 | +0.76(+2.37%) |
Nov 28, 2006 | 31.98 | 32.28 | 31.84 | 32.06 | 323,689 | +0.07(+0.22%) |
Nov 27, 2006 | 33.02 | 33.02 | 31.88 | 31.99 | 312,501 | -1.01(-3.07%) |
Nov 24, 2006 | 32.67 | 33.30 | 32.67 | 33.01 | 201,525 | +0.34(+1.04%) |
Nov 22, 2006 | 32.65 | 32.84 | 32.32 | 32.67 | 314,582 | +0.32(+1.00%) |
Nov 21, 2006 | 32.16 | 32.46 | 32.00 | 32.34 | 187,474 | +0.18(+0.57%) |
Nov 20, 2006 | 32.34 | 32.64 | 32.00 | 32.16 | 188,125 | -0.15(-0.45%) |
Nov 17, 2006 | 32.36 | 32.38 | 31.89 | 32.31 | 151,306 | -0.05(-0.17%) |
Nov 16, 2006 | 32.34 | 32.56 | 32.27 | 32.36 | 225,854 | +0.12(+0.36%) |
Nov 15, 2006 | 32.04 | 32.57 | 32.01 | 32.24 | 289,473 | +0.21(+0.65%) |
Nov 14, 2006 | 31.61 | 32.09 | 31.38 | 32.04 | 246,540 | +0.52(+1.63%) |
Nov 13, 2006 | 31.58 | 31.98 | 31.43 | 31.52 | 255,647 | -0.06(-0.19%) |
Nov 10, 2006 | 31.13 | 31.83 | 30.94 | 31.58 | 423,997 | +0.39(+1.26%) |
Nov 09, 2006 | 31.08 | 31.45 | 30.67 | 31.19 | 465,109 | +0.42(+1.37%) |
Nov 08, 2006 | 30.46 | 31.08 | 30.37 | 30.77 | 278,935 | +0.20(+0.65%) |
Nov 07, 2006 | 30.87 | 31.08 | 30.55 | 30.57 | 219,479 | -0.35(-1.12%) |
Nov 06, 2006 | 30.44 | 31.01 | 30.41 | 30.91 | 547,332 | +0.79(+2.63%) |
Nov 03, 2006 | 29.94 | 30.31 | 29.92 | 30.12 | 568,668 | +0.28(+0.93%) |
Nov 02, 2006 | 29.82 | 29.98 | 29.59 | 29.85 | 739,751 | -0.08(-0.26%) |
Nov 01, 2006 | 29.75 | 30.00 | 29.61 | 29.92 | 676,131 | +0.22(+0.72%) |
Oct 31, 2006 | 30.45 | 30.52 | 29.65 | 29.71 | 874,795 | -0.75(-2.45%) |
Oct 30, 2006 | 30.75 | 30.75 | 30.29 | 30.45 | 358,166 | -0.22(-0.70%) |
Oct 27, 2006 | 30.78 | 30.94 | 30.51 | 30.67 | 614,724 | -0.08(-0.28%) |
Oct 26, 2006 | 30.17 | 30.77 | 29.73 | 30.75 | 921,111 | +0.60(+1.99%) |
Oct 25, 2006 | 30.21 | 30.39 | 29.88 | 30.15 | 500,496 | -0.14(-0.46%) |
Oct 24, 2006 | 30.15 | 30.37 | 29.90 | 30.29 | 489,307 | +0.14(+0.46%) |
Oct 23, 2006 | 30.13 | 30.40 | 29.87 | 30.15 | 530,289 | -0.11(-0.36%) |
Oct 20, 2006 | 30.44 | 30.44 | 29.95 | 30.26 | 251,614 | -0.10(-0.33%) |
Oct 19, 2006 | 29.98 | 30.53 | 29.95 | 30.36 | 325,381 | +0.35(+1.18%) |
Oct 18, 2006 | 29.99 | 30.19 | 29.95 | 30.01 | 316,013 | +0.01(+0.03%) |
Oct 17, 2006 | 29.90 | 30.04 | 29.68 | 30.00 | 377,551 | -0.38(-1.26%) |
Oct 16, 2006 | 30.18 | 30.41 | 29.94 | 30.38 | 537,835 | +0.10(+0.33%) |
Oct 13, 2006 | 30.28 | 30.62 | 30.22 | 30.28 | 353,092 | +0.00(+0.00%) |
Oct 12, 2006 | 30.05 | 30.49 | 30.05 | 30.28 | 433,494 | +0.31(+1.03%) |
Oct 11, 2006 | 29.98 | 30.12 | 29.48 | 29.98 | 513,766 | -0.43(-1.42%) |
Oct 10, 2006 | 30.71 | 30.71 | 30.22 | 30.41 | 279,195 | -0.33(-1.08%) |
Oct 09, 2006 | 30.68 | 30.79 | 30.44 | 30.74 | 241,206 | +0.05(+0.18%) |
Oct 06, 2006 | 30.75 | 30.82 | 30.28 | 30.68 | 251,744 | -0.06(-0.20%) |
Oct 05, 2006 | 30.45 | 30.98 | 30.41 | 30.75 | 546,812 | +0.22(+0.70%) |
Oct 04, 2006 | 30.28 | 30.85 | 30.24 | 30.53 | 450,667 | +0.15(+0.48%) |
Oct 03, 2006 | 30.53 | 30.66 | 30.05 | 30.38 | 394,594 | -0.13(-0.43%) |
Oct 02, 2006 | 30.67 | 30.78 | 30.25 | 30.51 | 644,387 | -0.25(-0.80%) |
Sep 29, 2006 | 31.01 | 31.17 | 30.68 | 30.76 | 286,351 | -0.29(-0.94%) |
Sep 28, 2006 | 30.87 | 31.16 | 30.82 | 31.05 | 367,403 | +0.08(+0.27%) |
Sep 27, 2006 | 30.86 | 31.28 | 30.78 | 30.97 | 276,463 | +0.00(+0.00%) |
Sep 26, 2006 | 31.11 | 31.34 | 30.75 | 30.97 | 199,443 | -0.12(-0.40%) |
Sep 25, 2006 | 31.01 | 31.27 | 30.78 | 31.09 | 141,679 | +0.05(+0.15%) |
Sep 22, 2006 | 31.48 | 31.48 | 30.77 | 31.05 | 256,167 | -0.58(-1.82%) |
Sep 21, 2006 | 31.44 | 31.94 | 31.38 | 31.62 | 423,737 | +0.33(+1.06%) |
Sep 20, 2006 | 30.35 | 31.43 | 30.35 | 31.29 | 309,639 | +1.07(+3.54%) |
Sep 19, 2006 | 30.45 | 30.49 | 29.98 | 30.22 | 294,026 | -0.28(-0.91%) |
Sep 18, 2006 | 30.88 | 31.09 | 30.25 | 30.50 | 359,857 | -0.34(-1.10%) |
Sep 15, 2006 | 30.75 | 31.11 | 30.60 | 30.84 | 666,894 | +0.28(+0.93%) |
Sep 14, 2006 | 30.57 | 30.71 | 30.23 | 30.55 | 162,105 | -0.03(-0.10%) |
Sep 13, 2006 | 30.51 | 30.63 | 30.02 | 30.58 | 325,641 | +0.07(+0.23%) |
Sep 12, 2006 | 29.98 | 30.86 | 29.92 | 30.51 | 354,913 | +0.73(+2.45%) |
Sep 11, 2006 | 29.21 | 30.00 | 29.16 | 29.78 | 346,717 | +0.32(+1.07%) |
Sep 08, 2006 | 29.29 | 29.58 | 29.29 | 29.47 | 182,530 | +0.19(+0.66%) |
Sep 07, 2006 | 29.09 | 29.51 | 29.06 | 29.28 | 502,577 | +0.08(+0.29%) |
Sep 06, 2006 | 29.32 | 29.34 | 28.92 | 29.19 | 425,298 | -0.28(-0.94%) |
Sep 05, 2006 | 29.34 | 29.71 | 29.31 | 29.47 | 102,258 | +0.17(+0.58%) |
Sep 01, 2006 | 29.02 | 29.59 | 29.00 | 29.30 | 134,784 | +0.38(+1.33%) |
Aug 31, 2006 | 29.05 | 29.34 | 28.92 | 28.92 | 208,550 | +0.02(+0.08%) |
Aug 30, 2006 | 28.96 | 29.14 | 28.65 | 28.89 | 267,486 | -0.02(-0.08%) |
Aug 29, 2006 | 28.69 | 29.05 | 28.55 | 28.92 | 169,000 | +0.28(+0.99%) |
Aug 28, 2006 | 28.17 | 28.82 | 28.15 | 28.63 | 194,239 | +0.36(+1.28%) |
Aug 25, 2006 | 28.19 | 28.42 | 27.86 | 28.27 | 355,174 | +0.03(+0.11%) |
Aug 24, 2006 | 28.19 | 28.49 | 28.09 | 28.24 | 202,306 | +0.11(+0.38%) |
Aug 23, 2006 | 28.82 | 28.89 | 28.06 | 28.13 | 250,573 | -0.64(-2.22%) |
Aug 22, 2006 | 28.63 | 28.82 | 28.55 | 28.77 | 289,993 | +0.13(+0.46%) |
Aug 21, 2006 | 28.72 | 28.72 | 28.46 | 28.64 | 171,602 | -0.12(-0.40%) |
Aug 18, 2006 | 28.75 | 28.79 | 28.36 | 28.75 | 170,951 | +0.08(+0.27%) |
Aug 17, 2006 | 28.23 | 28.79 | 28.21 | 28.68 | 392,252 | +0.47(+1.66%) |
Aug 16, 2006 | 28.32 | 28.36 | 28.02 | 28.21 | 326,942 | -0.11(-0.38%) |
Aug 15, 2006 | 28.42 | 28.82 | 28.29 | 28.32 | 272,820 | +0.03(+0.11%) |
Aug 14, 2006 | 28.39 | 28.72 | 28.29 | 28.29 | 312,891 | +0.02(+0.08%) |
Aug 11, 2006 | 27.68 | 28.98 | 27.67 | 28.26 | 1,082,825 | +1.14(+4.19%) |
Aug 10, 2006 | 27.16 | 27.43 | 26.68 | 27.13 | 285,050 | -0.18(-0.65%) |
Aug 09, 2006 | 27.86 | 28.13 | 27.26 | 27.30 | 161,454 | -0.45(-1.61%) |
Aug 08, 2006 | 27.76 | 28.32 | 27.68 | 27.75 | 385,487 | +0.02(+0.06%) |
Aug 07, 2006 | 27.89 | 27.89 | 27.55 | 27.73 | 203,346 | -0.18(-0.63%) |
Aug 04, 2006 | 27.71 | 28.51 | 27.53 | 27.91 | 322,258 | +0.37(+1.34%) |
Aug 03, 2006 | 26.67 | 27.68 | 26.53 | 27.54 | 312,891 | +0.75(+2.81%) |
Aug 02, 2006 | 26.56 | 27.01 | 26.56 | 26.79 | 213,364 | +0.26(+0.99%) |
Aug 01, 2006 | 26.52 | 26.60 | 26.14 | 26.53 | 328,503 | -0.05(-0.17%) |
Jul 31, 2006 | 26.83 | 26.83 | 26.52 | 26.57 | 174,464 | -0.28(-1.06%) |
Jul 28, 2006 | 26.82 | 26.95 | 26.62 | 26.86 | 171,212 | +0.15(+0.55%) |
Jul 27, 2006 | 26.99 | 27.19 | 26.52 | 26.71 | 253,695 | -0.20(-0.74%) |
Jul 26, 2006 | 27.06 | 27.19 | 26.71 | 26.91 | 221,170 | -0.22(-0.79%) |
Jul 25, 2006 | 27.27 | 27.27 | 26.73 | 27.13 | 434,145 | -0.08(-0.31%) |
Jul 24, 2006 | 27.03 | 27.52 | 27.07 | 27.21 | 342,294 | +0.18(+0.65%) |
Jul 21, 2006 | 27.06 | 27.12 | 26.67 | 27.03 | 887,935 | -0.14(-0.51%) |
Jul 20, 2006 | 27.76 | 27.85 | 26.96 | 27.17 | 517,539 | -0.48(-1.75%) |
Jul 19, 2006 | 27.25 | 27.86 | 27.16 | 27.66 | 269,568 | +0.37(+1.35%) |
Jul 18, 2006 | 27.44 | 27.67 | 26.83 | 27.29 | 186,303 | -0.08(-0.28%) |
Jul 17, 2006 | 27.09 | 27.61 | 27.03 | 27.36 | 217,527 | +0.22(+0.82%) |
Jul 14, 2006 | 27.48 | 27.52 | 26.71 | 27.14 | 388,089 | -0.28(-1.04%) |
Jul 13, 2006 | 27.55 | 27.72 | 27.23 | 27.43 | 385,877 | -0.23(-0.83%) |
Jul 12, 2006 | 27.75 | 27.88 | 27.46 | 27.66 | 285,960 | -0.06(-0.22%) |
Jul 11, 2006 | 27.44 | 27.82 | 27.14 | 27.72 | 216,747 | +0.20(+0.73%) |
Jul 10, 2006 | 27.25 | 27.67 | 27.23 | 27.52 | 331,105 | +0.27(+0.99%) |
Jul 07, 2006 | 27.84 | 27.84 | 27.19 | 27.25 | 464,198 | -0.69(-2.48%) |
Jul 06, 2006 | 27.89 | 27.99 | 27.82 | 27.94 | 201,655 | +0.07(+0.25%) |
Jul 05, 2006 | 28.39 | 28.42 | 27.76 | 27.87 | 241,466 | -0.57(-2.00%) |
Jul 03, 2006 | 28.48 | 28.55 | 28.26 | 28.44 | 213,624 | -0.08(-0.27%) |
Jun 30, 2006 | 27.82 | 28.52 | 27.71 | 28.52 | 983,429 | +0.88(+3.20%) |
Jun 29, 2006 | 27.47 | 27.88 | 27.23 | 27.63 | 648,940 | +0.29(+1.07%) |
Jun 28, 2006 | 27.08 | 27.51 | 26.98 | 27.34 | 425,948 | +0.36(+1.34%) |
Jun 27, 2006 | 26.95 | 27.21 | 26.93 | 26.98 | 346,717 | +0.03(+0.11%) |
Jun 26, 2006 | 26.34 | 27.15 | 26.34 | 26.95 | 446,374 | +0.61(+2.31%) |
Jun 23, 2006 | 25.98 | 26.68 | 25.95 | 26.34 | 292,075 | +0.25(+0.97%) |
Jun 22, 2006 | 26.02 | 26.16 | 25.86 | 26.09 | 418,663 | +0.08(+0.30%) |
Jun 21, 2006 | 25.90 | 26.09 | 25.83 | 26.01 | 740,531 | +0.07(+0.27%) |
Jun 20, 2006 | 26.06 | 26.25 | 25.81 | 25.94 | 547,202 | -0.12(-0.47%) |
Jun 19, 2006 | 26.57 | 26.66 | 25.86 | 26.06 | 488,136 | -0.48(-1.80%) |
Jun 16, 2006 | 26.53 | 26.75 | 26.36 | 26.54 | 842,009 | -0.05(-0.20%) |
Jun 15, 2006 | 26.71 | 26.76 | 26.49 | 26.59 | 458,473 | +0.00(+0.00%) |
Jun 14, 2006 | 26.52 | 26.95 | 26.44 | 26.59 | 291,164 | +0.06(+0.23%) |
Jun 13, 2006 | 26.64 | 27.05 | 26.48 | 26.53 | 351,921 | -0.18(-0.69%) |
Jun 12, 2006 | 27.16 | 27.16 | 26.63 | 26.72 | 167,829 | -0.40(-1.47%) |
Jun 09, 2006 | 27.25 | 27.55 | 27.06 | 27.12 | 346,197 | -0.13(-0.48%) |
Jun 08, 2006 | 27.67 | 27.67 | 26.76 | 27.25 | 1,045,487 | -0.79(-2.82%) |
Jun 07, 2006 | 28.06 | 29.02 | 27.76 | 28.04 | 795,303 | +0.84(+3.08%) |
Jun 06, 2006 | 27.09 | 27.29 | 26.72 | 27.20 | 377,551 | +0.11(+0.40%) |
Jun 05, 2006 | 27.56 | 27.70 | 27.09 | 27.09 | 319,656 | -0.50(-1.81%) |
Jun 02, 2006 | 27.67 | 27.71 | 27.31 | 27.59 | 211,543 | +0.00(+0.00%) |
Jun 01, 2006 | 27.56 | 27.96 | 27.41 | 27.59 | 476,167 | -0.04(-0.14%) |
May 31, 2006 | 27.39 | 27.90 | 27.29 | 27.63 | 346,197 | +0.25(+0.90%) |
May 30, 2006 | 27.59 | 27.61 | 27.35 | 27.39 | 259,680 | -0.39(-1.41%) |
May 26, 2006 | 27.53 | 27.92 | 27.48 | 27.78 | 279,325 | +0.28(+1.01%) |
May 25, 2006 | 27.67 | 27.82 | 27.37 | 27.50 | 303,914 | +0.01(+0.03%) |
May 24, 2006 | 27.80 | 27.80 | 27.20 | 27.49 | 747,296 | -0.33(-1.19%) |
May 23, 2006 | 28.59 | 28.78 | 27.76 | 27.82 | 425,688 | -0.68(-2.37%) |
May 22, 2006 | 29.13 | 29.13 | 28.50 | 28.50 | 332,536 | -0.77(-2.63%) |
May 19, 2006 | 28.86 | 29.34 | 28.59 | 29.27 | 235,221 | +0.33(+1.14%) |
May 18, 2006 | 28.74 | 29.30 | 28.74 | 28.94 | 364,671 | +0.26(+0.91%) |
May 17, 2006 | 28.71 | 28.89 | 28.42 | 28.68 | 301,963 | -0.12(-0.43%) |
May 16, 2006 | 28.96 | 29.01 | 28.75 | 28.80 | 240,035 | -0.21(-0.72%) |
May 15, 2006 | 28.85 | 29.26 | 28.61 | 29.01 | 262,932 | -0.03(-0.11%) |
May 12, 2006 | 29.44 | 29.44 | 28.54 | 29.04 | 324,210 | -0.44(-1.49%) |
May 11, 2006 | 30.21 | 30.25 | 29.27 | 29.48 | 239,775 | -0.66(-2.19%) |
May 10, 2006 | 30.32 | 30.32 | 29.64 | 30.14 | 530,029 | -0.51(-1.68%) |
May 09, 2006 | 30.55 | 30.73 | 30.46 | 30.65 | 262,802 | +0.11(+0.35%) |
May 08, 2006 | 30.36 | 30.59 | 30.22 | 30.55 | 229,236 | +0.15(+0.48%) |
May 05, 2006 | 29.94 | 30.63 | 29.78 | 30.40 | 496,203 | +0.45(+1.51%) |
May 04, 2006 | 29.59 | 29.98 | 29.55 | 29.95 | 294,026 | +0.35(+1.17%) |
May 03, 2006 | 29.45 | 29.75 | 29.42 | 29.60 | 319,786 | +0.14(+0.47%) |
May 02, 2006 | 29.41 | 29.49 | 29.16 | 29.46 | 165,617 | +0.07(+0.24%) |