Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.70 | 46.30 | 45.60 | 45.70 | 9,009 | -1.00(-2.14%) |
Feb 27, 2007 | 46.70 | 47.30 | 46.70 | 46.70 | 28,606 | -1.05(-2.20%) |
Feb 26, 2007 | 47.75 | 47.90 | 47.50 | 47.75 | 16,861 | +0.95(+2.03%) |
Feb 23, 2007 | 46.80 | 47.15 | 46.80 | 46.80 | 17,713 | +0.05(+0.11%) |
Feb 22, 2007 | 46.75 | 47.05 | 46.65 | 46.75 | 7,287 | +0.15(+0.32%) |
Feb 21, 2007 | 46.60 | 46.80 | 46.30 | 46.60 | 10,013 | +1.03(+2.26%) |
Feb 20, 2007 | 45.57 | 45.85 | 45.55 | 45.57 | 9,575 | -0.48(-1.04%) |
Feb 16, 2007 | 46.05 | 46.10 | 45.75 | 46.05 | 8,004 | -0.70(-1.50%) |
Feb 15, 2007 | 46.75 | 46.75 | 46.30 | 46.75 | 5,276 | +0.45(+0.97%) |
Feb 14, 2007 | 46.30 | 46.60 | 46.25 | 46.30 | 7,797 | +0.30(+0.65%) |
Feb 13, 2007 | 46.00 | 46.25 | 45.70 | 46.00 | 10,399 | +0.35(+0.77%) |
Feb 12, 2007 | 46.55 | 45.90 | 45.65 | 45.65 | 7,306 | -0.90(-1.93%) |
Feb 09, 2007 | 46.55 | 46.60 | 46.25 | 46.55 | 9,074 | -0.40(-0.85%) |
Feb 08, 2007 | 46.95 | 46.95 | 46.40 | 46.95 | 15,226 | +0.05(+0.11%) |
Feb 07, 2007 | 46.90 | 47.25 | 46.90 | 46.90 | 5,094 | +0.05(+0.11%) |
Feb 06, 2007 | 46.85 | 46.85 | 46.30 | 46.85 | 6,273 | +0.20(+0.43%) |
Feb 05, 2007 | 46.65 | 46.65 | 46.35 | 46.65 | 5,409 | -0.10(-0.21%) |
Feb 02, 2007 | 46.75 | 46.80 | 46.45 | 46.75 | 17,615 | -0.55(-1.16%) |
Feb 01, 2007 | 47.30 | 47.30 | 46.90 | 47.30 | 10,643 | +0.65(+1.39%) |
Jan 31, 2007 | 46.65 | 46.65 | 46.10 | 46.65 | 14,202 | +0.10(+0.21%) |
Jan 30, 2007 | 46.55 | 46.55 | 46.25 | 46.55 | 14,539 | -0.25(-0.53%) |
Jan 29, 2007 | 46.80 | 46.85 | 46.50 | 46.80 | 19,126 | +0.80(+1.74%) |
Jan 26, 2007 | 46.00 | 46.00 | 45.55 | 46.00 | 16,446 | +0.60(+1.32%) |
Jan 25, 2007 | 45.40 | 46.30 | 45.40 | 45.40 | 40,335 | -1.75(-3.71%) |
Jan 24, 2007 | 47.15 | 47.50 | 47.15 | 47.15 | 12,130 | -0.60(-1.26%) |
Jan 23, 2007 | 47.75 | 47.75 | 46.90 | 47.75 | 9,867 | +1.10(+2.36%) |
Jan 22, 2007 | 46.65 | 47.00 | 46.50 | 46.65 | 14,097 | -0.35(-0.74%) |
Jan 19, 2007 | 47.00 | 47.00 | 46.60 | 47.00 | 10,957 | +0.40(+0.86%) |
Jan 18, 2007 | 46.60 | 47.00 | 46.35 | 46.60 | 6,996 | -0.20(-0.43%) |
Jan 17, 2007 | 46.80 | 47.20 | 46.80 | 46.80 | 18,458 | -0.10(-0.21%) |
Jan 16, 2007 | 46.90 | 47.20 | 46.90 | 46.90 | 15,425 | +0.05(+0.11%) |
Jan 12, 2007 | 46.85 | 46.85 | 46.40 | 46.85 | 4,906 | +0.00(+0.00%) |
Jan 11, 2007 | 46.85 | 46.85 | 46.10 | 46.85 | 10,274 | +0.85(+1.85%) |
Jan 10, 2007 | 46.00 | 46.25 | 45.85 | 46.00 | 22,430 | -0.30(-0.65%) |
Jan 09, 2007 | 46.30 | 46.55 | 46.10 | 46.30 | 7,968 | +0.05(+0.11%) |
Jan 08, 2007 | 46.25 | 46.45 | 45.90 | 46.25 | 10,711 | -0.25(-0.54%) |
Jan 05, 2007 | 46.50 | 47.00 | 46.05 | 46.50 | 23,054 | -0.95(-2.00%) |
Jan 04, 2007 | 47.95 | 47.50 | 47.15 | 47.45 | 49,619 | -0.50(-1.04%) |
Jan 03, 2007 | 47.95 | 48.35 | 47.70 | 47.95 | 14,235 | +0.05(+0.10%) |
Dec 29, 2006 | 47.90 | 47.90 | 47.45 | 47.90 | 95,241 | -0.10(-0.21%) |
Dec 28, 2006 | 48.00 | 48.00 | 47.45 | 48.00 | 10,725 | -0.15(-0.31%) |
Dec 27, 2006 | 48.15 | 48.15 | 47.35 | 48.15 | 12,368 | +1.05(+2.23%) |
Dec 26, 2006 | 47.10 | 47.10 | 46.55 | 47.10 | 9,011 | +0.20(+0.43%) |
Dec 22, 2006 | 46.90 | 48.90 | 46.55 | 46.90 | 16,767 | -0.20(-0.42%) |
Dec 21, 2006 | 47.10 | 47.60 | 47.10 | 47.10 | 23,732 | -1.15(-2.38%) |
Dec 20, 2006 | 48.25 | 48.25 | 47.80 | 48.25 | 18,102 | +0.70(+1.47%) |
Dec 19, 2006 | 47.55 | 47.55 | 47.15 | 47.55 | 8,936 | +0.15(+0.32%) |
Dec 18, 2006 | 47.40 | 47.40 | 46.95 | 47.40 | 9,874 | +0.20(+0.42%) |
Dec 15, 2006 | 47.20 | 47.20 | 46.75 | 47.20 | 4,517 | -0.33(-0.69%) |
Dec 14, 2006 | 47.53 | 47.55 | 47.00 | 47.53 | 22,745 | -0.42(-0.88%) |
Dec 13, 2006 | 47.95 | 47.95 | 47.45 | 47.95 | 10,128 | +0.75(+1.59%) |
Dec 12, 2006 | 47.20 | 47.20 | 46.62 | 47.20 | 15,572 | +0.45(+0.96%) |
Dec 11, 2006 | 46.75 | 46.75 | 46.00 | 46.75 | 14,404 | +1.10(+2.41%) |
Dec 08, 2006 | 45.65 | 46.25 | 45.45 | 45.65 | 17,331 | -0.45(-0.98%) |
Dec 07, 2006 | 46.10 | 46.40 | 45.75 | 46.10 | 4,706 | +0.30(+0.66%) |
Dec 06, 2006 | 45.80 | 45.90 | 45.65 | 45.80 | 4,847 | -0.10(-0.22%) |
Dec 05, 2006 | 45.90 | 45.90 | 45.40 | 45.90 | 6,227 | +0.40(+0.88%) |
Dec 04, 2006 | 45.50 | 45.55 | 45.20 | 45.50 | 9,903 | +1.10(+2.48%) |
Dec 01, 2006 | 44.40 | 45.30 | 44.35 | 44.40 | 29,467 | -1.35(-2.95%) |
Nov 30, 2006 | 45.75 | 45.75 | 45.20 | 45.75 | 7,323 | +0.20(+0.44%) |
Nov 29, 2006 | 45.55 | 45.55 | 45.10 | 45.55 | 9,187 | +0.30(+0.66%) |
Nov 28, 2006 | 45.25 | 45.25 | 45.00 | 45.25 | 17,411 | +0.50(+1.12%) |
Nov 27, 2006 | 44.75 | 45.25 | 44.50 | 44.75 | 30,960 | -0.85(-1.86%) |
Nov 24, 2006 | 45.60 | 45.60 | 45.25 | 45.60 | 12,281 | +0.75(+1.67%) |
Nov 22, 2006 | 44.85 | 45.10 | 44.65 | 44.85 | 11,716 | -0.15(-0.33%) |
Nov 21, 2006 | 45.00 | 45.00 | 44.55 | 45.00 | 17,386 | +0.32(+0.72%) |
Nov 20, 2006 | 44.68 | 44.70 | 44.40 | 44.68 | 10,199 | -0.07(-0.16%) |
Nov 17, 2006 | 44.75 | 44.75 | 44.55 | 44.75 | 4,217 | -0.30(-0.67%) |
Nov 16, 2006 | 45.05 | 45.05 | 44.75 | 45.05 | 9,187 | +0.55(+1.24%) |
Nov 15, 2006 | 44.50 | 44.70 | 44.45 | 44.50 | 8,716 | -0.25(-0.56%) |
Nov 14, 2006 | 44.75 | 44.75 | 44.20 | 44.75 | 13,760 | -0.20(-0.44%) |
Nov 13, 2006 | 44.95 | 44.95 | 44.70 | 44.95 | 6,451 | +0.45(+1.01%) |
Nov 10, 2006 | 44.50 | 44.70 | 44.15 | 44.50 | 12,449 | +0.00(+0.00%) |
Nov 09, 2006 | 44.50 | 44.50 | 44.00 | 44.50 | 5,297 | +0.00(+0.00%) |
Nov 08, 2006 | 44.50 | 44.50 | 44.05 | 44.50 | 6,930 | +0.45(+1.02%) |
Nov 07, 2006 | 44.05 | 44.30 | 43.80 | 44.05 | 7,848 | +0.45(+1.03%) |
Nov 06, 2006 | 43.60 | 43.60 | 42.70 | 43.60 | 13,089 | +1.00(+2.35%) |
Nov 03, 2006 | 42.60 | 43.00 | 42.60 | 42.60 | 6,960 | -0.40(-0.93%) |
Nov 02, 2006 | 43.00 | 43.00 | 42.45 | 43.00 | 12,140 | -0.35(-0.81%) |
Nov 01, 2006 | 43.35 | 43.40 | 43.05 | 43.35 | 18,591 | +0.50(+1.17%) |
Oct 31, 2006 | 42.85 | 42.85 | 42.35 | 42.85 | 4,632 | +0.95(+2.27%) |
Oct 30, 2006 | 41.90 | 42.25 | 41.90 | 41.90 | 16,375 | -0.30(-0.71%) |
Oct 27, 2006 | 42.20 | 42.70 | 42.20 | 42.20 | 25,894 | -0.60(-1.40%) |
Oct 26, 2006 | 42.80 | 43.10 | 42.70 | 42.80 | 6,763 | -0.35(-0.81%) |
Oct 25, 2006 | 43.15 | 43.15 | 41.45 | 43.15 | 8,854 | +2.10(+5.12%) |
Oct 24, 2006 | 41.05 | 41.50 | 41.05 | 41.05 | 7,142 | +0.05(+0.12%) |
Oct 23, 2006 | 40.80 | 41.25 | 40.95 | 41.00 | 7,134 | +0.20(+0.49%) |
Oct 20, 2006 | 40.80 | 41.15 | 40.80 | 40.80 | 6,185 | -0.70(-1.69%) |
Oct 19, 2006 | 41.50 | 41.50 | 41.20 | 41.50 | 6,196 | +0.35(+0.85%) |
Oct 18, 2006 | 41.15 | 41.15 | 40.85 | 41.15 | 6,268 | +0.55(+1.35%) |
Oct 17, 2006 | 40.60 | 40.90 | 40.50 | 40.60 | 7,787 | -0.25(-0.61%) |
Oct 16, 2006 | 40.85 | 41.00 | 40.85 | 40.85 | 2,344 | +0.45(+1.11%) |
Oct 13, 2006 | 40.40 | 40.80 | 40.35 | 40.40 | 9,718 | -0.65(-1.58%) |
Oct 12, 2006 | 41.05 | 41.20 | 40.90 | 41.05 | 4,639 | +1.05(+2.62%) |
Oct 11, 2006 | 40.00 | 40.30 | 40.00 | 40.00 | 1,665 | -0.50(-1.23%) |
Oct 10, 2006 | 40.50 | 40.55 | 40.20 | 40.50 | 15,202 | -0.05(-0.12%) |
Oct 09, 2006 | 40.55 | 40.80 | 40.40 | 40.55 | 1,957 | +0.00(+0.00%) |
Oct 06, 2006 | 40.55 | 40.85 | 40.50 | 40.55 | 9,141 | -0.65(-1.58%) |
Oct 05, 2006 | 41.20 | 41.40 | 41.10 | 41.20 | 4,778 | -0.50(-1.20%) |
Oct 04, 2006 | 41.70 | 41.70 | 40.85 | 41.70 | 7,728 | +0.90(+2.21%) |
Oct 03, 2006 | 40.80 | 41.05 | 40.75 | 40.80 | 5,451 | -0.60(-1.45%) |
Oct 02, 2006 | 41.40 | 41.50 | 41.25 | 41.40 | 4,165 | +0.70(+1.72%) |
Sep 29, 2006 | 40.70 | 41.10 | 40.70 | 40.70 | 9,615 | -0.25(-0.61%) |
Sep 28, 2006 | 40.95 | 40.95 | 40.65 | 40.95 | 4,926 | +0.35(+0.86%) |
Sep 27, 2006 | 40.60 | 40.95 | 40.45 | 40.60 | 6,866 | -0.05(-0.12%) |
Sep 26, 2006 | 40.50 | 40.85 | 40.65 | 40.65 | 2,399 | +0.15(+0.37%) |
Sep 25, 2006 | 40.50 | 40.60 | 40.10 | 40.50 | 6,290 | +0.25(+0.62%) |
Sep 22, 2006 | 40.25 | 40.25 | 39.95 | 40.25 | 2,342 | -0.45(-1.11%) |
Sep 21, 2006 | 40.70 | 40.75 | 40.40 | 40.70 | 20,193 | +0.40(+0.99%) |
Sep 20, 2006 | 40.30 | 40.50 | 39.65 | 40.30 | 9,051 | +0.32(+0.80%) |
Sep 19, 2006 | 39.98 | 40.00 | 39.55 | 39.98 | 5,791 | +0.03(+0.08%) |
Sep 18, 2006 | 39.95 | 40.40 | 39.95 | 39.95 | 8,395 | +0.05(+0.13%) |
Sep 15, 2006 | 39.90 | 40.30 | 39.90 | 39.90 | 12,706 | -0.75(-1.85%) |
Sep 14, 2006 | 40.65 | 40.65 | 40.05 | 40.65 | 6,685 | +0.15(+0.37%) |
Sep 13, 2006 | 40.50 | 40.70 | 40.35 | 40.50 | 12,354 | -0.05(-0.12%) |
Sep 12, 2006 | 40.55 | 40.55 | 40.15 | 40.55 | 3,748 | +0.55(+1.37%) |
Sep 11, 2006 | 40.00 | 40.00 | 39.55 | 40.00 | 3,378 | -0.10(-0.25%) |
Sep 08, 2006 | 40.10 | 40.10 | 39.65 | 40.10 | 4,472 | -0.25(-0.62%) |
Sep 07, 2006 | 40.35 | 40.35 | 39.90 | 40.35 | 7,909 | -0.30(-0.74%) |
Sep 06, 2006 | 40.65 | 40.85 | 40.40 | 40.65 | 12,874 | -0.85(-2.05%) |
Sep 05, 2006 | 41.50 | 41.50 | 41.10 | 41.50 | 8,816 | -1.45(-3.38%) |
Sep 01, 2006 | 42.95 | 43.10 | 42.40 | 42.95 | 81,835 | +0.95(+2.26%) |
Aug 31, 2006 | 42.00 | 42.35 | 42.00 | 42.00 | 19,262 | -0.40(-0.94%) |
Aug 30, 2006 | 42.40 | 42.40 | 41.95 | 42.40 | 3,527 | +0.45(+1.07%) |
Aug 29, 2006 | 41.95 | 41.95 | 41.50 | 41.95 | 6,959 | +0.50(+1.21%) |
Aug 28, 2006 | 41.45 | 41.65 | 41.20 | 41.45 | 3,728 | +0.15(+0.36%) |
Aug 25, 2006 | 41.30 | 41.35 | 40.65 | 41.30 | 29,310 | +0.65(+1.60%) |
Aug 24, 2006 | 40.65 | 40.65 | 40.35 | 40.65 | 8,104 | +0.35(+0.87%) |
Aug 23, 2006 | 40.30 | 40.90 | 40.05 | 40.30 | 8,295 | -0.50(-1.23%) |
Aug 22, 2006 | 40.80 | 40.85 | 40.55 | 40.80 | 5,974 | -0.05(-0.12%) |
Aug 21, 2006 | 40.85 | 41.20 | 40.85 | 40.85 | 5,412 | -0.10(-0.24%) |
Aug 18, 2006 | 40.95 | 41.20 | 40.80 | 40.95 | 14,929 | +0.10(+0.24%) |
Aug 17, 2006 | 40.85 | 41.25 | 40.85 | 40.85 | 5,942 | -0.15(-0.37%) |
Aug 16, 2006 | 41.00 | 41.00 | 40.70 | 41.00 | 11,840 | +0.35(+0.86%) |
Aug 15, 2006 | 40.65 | 40.75 | 40.10 | 40.65 | 4,294 | +0.95(+2.39%) |
Aug 14, 2006 | 39.70 | 39.80 | 39.40 | 39.70 | 10,471 | +0.60(+1.53%) |
Aug 11, 2006 | 39.10 | 39.40 | 39.10 | 39.10 | 2,891 | -0.25(-0.64%) |
Aug 10, 2006 | 39.35 | 39.50 | 38.85 | 39.35 | 15,130 | -0.15(-0.38%) |
Aug 09, 2006 | 39.50 | 39.90 | 39.50 | 39.50 | 2,667 | -0.05(-0.13%) |
Aug 08, 2006 | 39.55 | 39.55 | 39.05 | 39.55 | 1,544 | +0.05(+0.13%) |
Aug 07, 2006 | 39.50 | 39.85 | 39.45 | 39.50 | 5,254 | -1.25(-3.07%) |
Aug 04, 2006 | 40.75 | 40.75 | 40.45 | 40.75 | 1,913 | +0.85(+2.13%) |
Aug 03, 2006 | 39.90 | 39.90 | 39.30 | 39.90 | 9,380 | +0.00(+0.00%) |
Aug 02, 2006 | 39.90 | 40.00 | 39.25 | 39.90 | 9,433 | +0.35(+0.88%) |
Aug 01, 2006 | 39.55 | 39.55 | 39.05 | 39.55 | 8,855 | -0.65(-1.62%) |
Jul 31, 2006 | 40.20 | 40.55 | 40.15 | 40.20 | 8,893 | -0.45(-1.11%) |
Jul 28, 2006 | 40.65 | 40.85 | 39.55 | 40.65 | 13,592 | +1.60(+4.10%) |
Jul 27, 2006 | 39.05 | 39.25 | 38.85 | 39.05 | 8,889 | +0.10(+0.26%) |
Jul 26, 2006 | 38.95 | 38.95 | 38.35 | 38.95 | 4,125 | +0.30(+0.78%) |
Jul 25, 2006 | 38.65 | 38.65 | 38.10 | 38.65 | 9,137 | +0.25(+0.65%) |
Jul 24, 2006 | 38.40 | 38.90 | 38.10 | 38.40 | 2,678 | +0.45(+1.19%) |
Jul 21, 2006 | 37.95 | 38.63 | 37.80 | 37.95 | 16,419 | -0.35(-0.91%) |
Jul 20, 2006 | 38.30 | 38.30 | 37.80 | 38.30 | 3,831 | +0.50(+1.32%) |
Jul 19, 2006 | 37.80 | 37.90 | 36.60 | 37.80 | 7,922 | +1.60(+4.42%) |
Jul 18, 2006 | 36.20 | 36.50 | 36.20 | 36.20 | 9,244 | -0.55(-1.50%) |
Jul 17, 2006 | 36.75 | 36.85 | 36.30 | 36.75 | 19,736 | -0.10(-0.27%) |
Jul 14, 2006 | 36.85 | 37.40 | 36.85 | 36.85 | 7,578 | -0.35(-0.94%) |
Jul 13, 2006 | 37.20 | 37.85 | 37.20 | 37.20 | 4,655 | -1.35(-3.50%) |
Jul 12, 2006 | 38.55 | 38.70 | 38.20 | 38.55 | 8,347 | +0.40(+1.05%) |
Jul 11, 2006 | 38.80 | 38.60 | 38.15 | 38.15 | 26,548 | -0.65(-1.68%) |
Jul 10, 2006 | 38.80 | 38.85 | 38.35 | 38.80 | 3,212 | +0.40(+1.04%) |
Jul 07, 2006 | 38.40 | 38.85 | 38.25 | 38.40 | 12,284 | -0.55(-1.41%) |
Jul 06, 2006 | 38.95 | 39.00 | 38.45 | 38.95 | 7,229 | +0.70(+1.83%) |
Jul 05, 2006 | 38.25 | 38.55 | 38.15 | 38.25 | 4,881 | -0.55(-1.42%) |
Jul 03, 2006 | 38.80 | 39.00 | 38.70 | 38.80 | 1,814 | +0.00(+0.00%) |
Jun 30, 2006 | 38.80 | 39.00 | 38.55 | 38.80 | 20,973 | +0.80(+2.11%) |
Jun 29, 2006 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +1.45(+3.97%) |
Jun 28, 2006 | 36.55 | 37.00 | 36.50 | 36.55 | 20,515 | -0.15(-0.41%) |
Jun 27, 2006 | 36.70 | 37.35 | 36.70 | 36.70 | 28,445 | -0.55(-1.48%) |
Jun 23, 2006 | 37.25 | 37.55 | 37.20 | 37.25 | 8,730 | -0.10(-0.27%) |
Jun 22, 2006 | 37.35 | 37.40 | 36.90 | 37.35 | 9,019 | -0.40(-1.06%) |
Jun 21, 2006 | 37.75 | 37.75 | 37.10 | 37.75 | 5,182 | +0.95(+2.58%) |
Jun 20, 2006 | 36.80 | 37.00 | 36.75 | 36.80 | 14,305 | +0.00(+0.00%) |
Jun 19, 2006 | 36.80 | 38.00 | 36.80 | 36.80 | 6,977 | +0.25(+0.68%) |
Jun 16, 2006 | 36.55 | 36.90 | 36.55 | 36.55 | 4,763 | +0.25(+0.69%) |
Jun 15, 2006 | 36.30 | 36.90 | 36.30 | 36.30 | 10,354 | -0.10(-0.27%) |
Jun 14, 2006 | 36.40 | 36.50 | 35.65 | 36.40 | 5,967 | +1.10(+3.12%) |
Jun 13, 2006 | 35.30 | 36.55 | 35.25 | 35.30 | 7,703 | -0.80(-2.22%) |
Jun 12, 2006 | 36.10 | 37.10 | 36.10 | 36.10 | 10,883 | -0.30(-0.82%) |
Jun 09, 2006 | 36.40 | 40.10 | 35.70 | 36.40 | 7,239 | +0.05(+0.14%) |
Jun 08, 2006 | 36.35 | 39.45 | 35.65 | 36.35 | 7,542 | -0.65(-1.76%) |
Jun 07, 2006 | 37.00 | 40.40 | 36.50 | 37.00 | 16,985 | -2.00(-5.13%) |
Jun 06, 2006 | 39.00 | 40.50 | 36.90 | 39.00 | 9,548 | -2.25(-5.45%) |
Jun 05, 2006 | 41.25 | 42.05 | 41.05 | 41.25 | 14,983 | -0.60(-1.43%) |
Jun 02, 2006 | 41.85 | 42.40 | 41.70 | 41.85 | 11,794 | +0.10(+0.24%) |
Jun 01, 2006 | 41.75 | 41.90 | 40.80 | 41.75 | 3,968 | +0.45(+1.09%) |
May 31, 2006 | 41.30 | 41.90 | 41.10 | 41.30 | 6,530 | -0.50(-1.20%) |
May 30, 2006 | 41.80 | 42.25 | 41.20 | 41.80 | 6,158 | -0.80(-1.88%) |
May 26, 2006 | 42.60 | 43.50 | 42.40 | 42.60 | 27,945 | +0.30(+0.71%) |
May 25, 2006 | 42.30 | 42.30 | 41.65 | 42.30 | 10,170 | +1.80(+4.44%) |
May 24, 2006 | 40.50 | 41.75 | 40.50 | 40.50 | 11,644 | -0.60(-1.46%) |
May 23, 2006 | 41.10 | 42.40 | 41.10 | 41.10 | 17,970 | +0.85(+2.11%) |
May 22, 2006 | 40.25 | 40.40 | 39.90 | 40.25 | 4,783 | -0.45(-1.11%) |
May 19, 2006 | 40.70 | 40.70 | 40.00 | 40.70 | 5,629 | +0.20(+0.49%) |
May 18, 2006 | 40.50 | 41.25 | 40.50 | 40.50 | 24,606 | -0.85(-2.06%) |
May 17, 2006 | 42.25 | 42.55 | 40.50 | 41.35 | 12,607 | -0.90(-2.13%) |
May 16, 2006 | 42.25 | 43.20 | 42.15 | 42.25 | 10,704 | -1.75(-3.98%) |
May 15, 2006 | 44.00 | 44.00 | 42.50 | 44.00 | 6,928 | -0.85(-1.90%) |
May 12, 2006 | 44.85 | 44.90 | 43.00 | 44.85 | 29,720 | -0.15(-0.33%) |
May 11, 2006 | 45.00 | 45.40 | 44.25 | 45.00 | 4,998 | +0.15(+0.33%) |
May 10, 2006 | 44.85 | 45.65 | 44.70 | 44.85 | 10,821 | -0.55(-1.21%) |
May 09, 2006 | 45.40 | 45.40 | 44.10 | 45.40 | 9,477 | +0.75(+1.68%) |
May 08, 2006 | 44.65 | 45.00 | 44.05 | 44.65 | 8,395 | +0.05(+0.11%) |
May 05, 2006 | 44.60 | 45.15 | 44.15 | 44.60 | 9,566 | +0.25(+0.56%) |
May 04, 2006 | 44.35 | 44.35 | 43.50 | 44.35 | 5,973 | +0.25(+0.57%) |
May 03, 2006 | 44.10 | 44.20 | 43.40 | 44.10 | 7,698 | +0.80(+1.85%) |
May 02, 2006 | 43.30 | 43.75 | 43.00 | 43.30 | 13,824 | +0.55(+1.29%) |
May 01, 2006 | 42.75 | 43.75 | 42.50 | 42.75 | 10,617 | -0.30(-0.70%) |
Apr 28, 2006 | 43.05 | 43.05 | 43.05 | 43.05 | 0 | -0.65(-1.49%) |
Apr 27, 2006 | 43.70 | 43.70 | 42.50 | 43.70 | 18,248 | -0.40(-0.91%) |
Apr 26, 2006 | 44.10 | 44.15 | 43.50 | 44.10 | 12,558 | +0.20(+0.46%) |
Apr 25, 2006 | 43.90 | 44.65 | 44.00 | 43.90 | 5,940 | +0.00(+0.00%) |
Apr 24, 2006 | 43.90 | 43.90 | 43.10 | 43.90 | 9,534 | +0.00(+0.00%) |
Apr 21, 2006 | 42.85 | 43.90 | 43.20 | 43.90 | 5,702 | +1.05(+2.45%) |
Apr 20, 2006 | 43.00 | 43.35 | 42.75 | 42.85 | 6,650 | -0.15(-0.35%) |
Apr 19, 2006 | 42.45 | 43.00 | 42.00 | 43.00 | 7,751 | +0.55(+1.30%) |
Apr 18, 2006 | 42.45 | 42.45 | 41.55 | 42.45 | 21,169 | +1.15(+2.78%) |
Apr 17, 2006 | 41.30 | 42.30 | 41.00 | 41.30 | 19,270 | +0.20(+0.49%) |
Apr 13, 2006 | 41.60 | 41.70 | 40.85 | 41.10 | 12,218 | -0.50(-1.20%) |
Apr 12, 2006 | 41.75 | 41.70 | 41.00 | 41.60 | 5,576 | -0.15(-0.36%) |
Apr 11, 2006 | 41.75 | 42.15 | 41.60 | 41.75 | 7,526 | -0.95(-2.22%) |
Apr 10, 2006 | 42.70 | 42.70 | 42.05 | 42.70 | 5,276 | -1.05(-2.40%) |
Apr 07, 2006 | 43.75 | 43.80 | 42.30 | 43.75 | 8,410 | -0.05(-0.11%) |
Apr 06, 2006 | 43.80 | 44.25 | 43.15 | 43.80 | 10,490 | +0.90(+2.10%) |
Apr 05, 2006 | 42.90 | 43.25 | 42.70 | 42.90 | 10,679 | +0.10(+0.23%) |
Apr 04, 2006 | 42.80 | 42.85 | 42.15 | 42.80 | 18,918 | +1.30(+3.13%) |
Apr 03, 2006 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 41.50 | 42.00 | 41.40 | 41.50 | 10,258 | -0.75(-1.78%) |
Mar 30, 2006 | 42.25 | 42.25 | 41.50 | 42.25 | 4,191 | +1.05(+2.55%) |
Mar 29, 2006 | 41.20 | 41.25 | 40.50 | 41.20 | 12,055 | +0.40(+0.98%) |
Mar 28, 2006 | 41.10 | 41.50 | 40.80 | 40.80 | 32,266 | -0.30(-0.73%) |
Mar 27, 2006 | 41.10 | 41.30 | 40.50 | 41.10 | 20,746 | -0.75(-1.79%) |
Mar 24, 2006 | 41.05 | 41.90 | 40.85 | 41.85 | 22,619 | +0.35(+0.84%) |
Mar 21, 2006 | 41.50 | 41.75 | 40.75 | 41.50 | 11,935 | -0.45(-1.07%) |
Mar 20, 2006 | 41.95 | 42.05 | 41.40 | 41.95 | 6,977 | -0.10(-0.24%) |
Mar 17, 2006 | 42.05 | 42.05 | 41.40 | 42.05 | 13,783 | +0.65(+1.57%) |
Mar 16, 2006 | 41.40 | 41.40 | 40.25 | 41.40 | 7,295 | +1.05(+2.60%) |
Mar 15, 2006 | 40.50 | 41.00 | 40.25 | 40.35 | 3,975 | -0.15(-0.37%) |
Mar 14, 2006 | 39.75 | 40.80 | 39.75 | 40.50 | 22,772 | +0.75(+1.89%) |
Mar 13, 2006 | 39.75 | 40.20 | 39.45 | 39.75 | 5,829 | -0.30(-0.75%) |
Mar 10, 2006 | 40.05 | 40.05 | 39.00 | 40.05 | 10,569 | +0.60(+1.52%) |
Mar 09, 2006 | 39.45 | 39.70 | 38.75 | 39.45 | 8,023 | +0.05(+0.13%) |
Mar 08, 2006 | 39.40 | 39.60 | 38.85 | 39.40 | 6,434 | -0.20(-0.51%) |
Mar 07, 2006 | 39.60 | 39.75 | 39.00 | 39.60 | 5,555 | -0.65(-1.61%) |
Mar 06, 2006 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 40.25 | 40.25 | 39.55 | 40.25 | 13,815 | +0.35(+0.88%) |
Mar 02, 2006 | 39.90 | 40.45 | 39.80 | 39.90 | 40,801 | -0.35(-0.87%) |