Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.16 | 50.71 | 49.83 | 50.37 | 644,521 | +0.21(+0.42%) |
Mar 29, 2007 | 50.30 | 50.59 | 49.69 | 50.16 | 582,204 | +0.22(+0.44%) |
Mar 28, 2007 | 49.37 | 50.58 | 49.37 | 49.94 | 747,475 | +0.50(+1.02%) |
Mar 27, 2007 | 49.34 | 49.71 | 49.02 | 49.44 | 380,110 | -0.13(-0.26%) |
Mar 26, 2007 | 49.84 | 50.28 | 49.14 | 49.57 | 418,350 | -0.63(-1.26%) |
Mar 23, 2007 | 50.02 | 50.42 | 49.83 | 50.20 | 494,612 | +0.11(+0.22%) |
Mar 22, 2007 | 47.44 | 50.09 | 47.44 | 50.09 | 975,389 | +1.25(+2.56%) |
Mar 21, 2007 | 48.65 | 48.94 | 48.19 | 48.84 | 714,246 | +0.17(+0.36%) |
Mar 20, 2007 | 48.37 | 48.74 | 48.19 | 48.67 | 452,995 | +0.14(+0.28%) |
Mar 19, 2007 | 47.96 | 48.65 | 47.96 | 48.53 | 247,306 | +0.84(+1.77%) |
Mar 16, 2007 | 48.48 | 48.61 | 47.45 | 47.68 | 510,409 | -0.79(-1.63%) |
Mar 15, 2007 | 47.71 | 48.51 | 47.28 | 48.47 | 376,188 | +0.63(+1.32%) |
Mar 14, 2007 | 47.78 | 48.01 | 47.02 | 47.84 | 322,587 | +0.07(+0.15%) |
Mar 13, 2007 | 48.69 | 48.67 | 47.66 | 47.77 | 268,114 | -0.93(-1.90%) |
Mar 12, 2007 | 48.61 | 48.92 | 48.25 | 48.69 | 671,322 | +0.04(+0.08%) |
Mar 09, 2007 | 49.01 | 49.11 | 48.39 | 48.66 | 379,675 | -0.09(-0.19%) |
Mar 08, 2007 | 48.56 | 49.26 | 48.22 | 48.75 | 391,550 | +0.49(+1.01%) |
Mar 07, 2007 | 48.12 | 48.70 | 48.01 | 48.26 | 526,751 | +0.01(+0.02%) |
Mar 06, 2007 | 47.98 | 48.69 | 47.79 | 48.25 | 480,449 | +0.47(+0.98%) |
Mar 05, 2007 | 48.27 | 49.13 | 47.77 | 47.79 | 593,644 | -0.80(-1.64%) |
Mar 02, 2007 | 50.25 | 50.39 | 48.49 | 48.58 | 814,367 | -0.20(-0.41%) |
Mar 01, 2007 | 48.37 | 49.09 | 47.84 | 48.79 | 525,652 | +0.03(+0.06%) |
Feb 28, 2007 | 48.98 | 49.52 | 48.38 | 48.76 | 634,389 | -0.29(-0.60%) |
Feb 27, 2007 | 49.61 | 50.58 | 48.24 | 49.05 | 710,324 | -1.49(-2.94%) |
Feb 26, 2007 | 50.94 | 52.16 | 50.19 | 50.54 | 609,610 | -0.07(-0.15%) |
Feb 23, 2007 | 49.33 | 52.41 | 49.11 | 50.61 | 2,303,326 | +3.41(+7.23%) |
Feb 22, 2007 | 47.34 | 47.46 | 46.96 | 47.20 | 501,694 | -0.11(-0.23%) |
Feb 21, 2007 | 47.04 | 47.63 | 46.67 | 47.31 | 756,735 | +0.17(+0.37%) |
Feb 20, 2007 | 47.78 | 47.81 | 47.00 | 47.13 | 585,146 | -0.77(-1.61%) |
Feb 16, 2007 | 47.49 | 47.94 | 47.26 | 47.90 | 315,615 | +0.41(+0.87%) |
Feb 15, 2007 | 48.05 | 48.05 | 47.05 | 47.49 | 509,538 | -0.63(-1.32%) |
Feb 14, 2007 | 48.19 | 48.41 | 47.85 | 48.12 | 308,642 | +0.12(+0.25%) |
Feb 13, 2007 | 47.86 | 48.23 | 47.59 | 48.01 | 280,654 | +0.17(+0.36%) |
Feb 12, 2007 | 47.90 | 47.94 | 47.45 | 47.83 | 244,800 | -0.02(-0.04%) |
Feb 09, 2007 | 48.25 | 48.26 | 47.52 | 47.85 | 293,826 | -0.42(-0.87%) |
Feb 08, 2007 | 48.10 | 48.54 | 47.73 | 48.27 | 289,904 | +0.09(+0.19%) |
Feb 07, 2007 | 48.02 | 48.49 | 47.90 | 48.18 | 357,450 | +0.31(+0.65%) |
Feb 06, 2007 | 48.73 | 48.73 | 47.48 | 47.87 | 546,035 | -0.84(-1.73%) |
Feb 05, 2007 | 48.57 | 48.83 | 48.46 | 48.71 | 276,830 | +0.15(+0.30%) |
Feb 02, 2007 | 48.14 | 48.76 | 48.14 | 48.57 | 332,174 | +0.48(+0.99%) |
Feb 01, 2007 | 47.82 | 48.38 | 47.54 | 48.09 | 521,413 | +0.43(+0.91%) |
Jan 31, 2007 | 47.91 | 48.16 | 46.96 | 47.66 | 743,008 | -0.30(-0.63%) |
Jan 30, 2007 | 47.73 | 48.13 | 47.50 | 47.96 | 316,159 | +0.39(+0.83%) |
Jan 29, 2007 | 47.63 | 47.73 | 47.41 | 47.57 | 324,875 | -0.22(-0.46%) |
Jan 26, 2007 | 47.64 | 47.90 | 46.82 | 47.79 | 514,331 | +0.35(+0.74%) |
Jan 25, 2007 | 47.96 | 48.14 | 47.27 | 47.44 | 339,147 | -0.67(-1.39%) |
Jan 24, 2007 | 48.64 | 48.73 | 47.86 | 48.11 | 446,458 | -0.53(-1.09%) |
Jan 23, 2007 | 46.00 | 49.18 | 45.96 | 48.64 | 1,000,337 | +2.63(+5.73%) |
Jan 22, 2007 | 46.08 | 46.21 | 45.80 | 46.00 | 334,898 | -0.13(-0.28%) |
Jan 19, 2007 | 45.90 | 46.26 | 45.70 | 46.13 | 247,088 | +0.24(+0.52%) |
Jan 18, 2007 | 46.04 | 46.12 | 45.71 | 45.89 | 205,253 | -0.11(-0.24%) |
Jan 17, 2007 | 45.98 | 46.34 | 45.89 | 46.00 | 161,893 | -0.19(-0.42%) |
Jan 16, 2007 | 46.35 | 46.60 | 46.09 | 46.20 | 323,350 | -0.06(-0.12%) |
Jan 12, 2007 | 46.12 | 46.40 | 46.09 | 46.25 | 221,704 | +0.22(+0.48%) |
Jan 11, 2007 | 45.01 | 46.34 | 44.98 | 46.03 | 618,483 | +1.29(+2.89%) |
Jan 10, 2007 | 44.66 | 45.11 | 44.61 | 44.74 | 277,702 | -0.15(-0.33%) |
Jan 09, 2007 | 44.69 | 45.16 | 44.48 | 44.88 | 431,097 | +0.27(+0.60%) |
Jan 08, 2007 | 44.66 | 44.84 | 44.43 | 44.62 | 410,179 | -0.11(-0.25%) |
Jan 05, 2007 | 45.22 | 45.33 | 44.66 | 44.73 | 445,260 | -0.80(-1.75%) |
Jan 04, 2007 | 46.03 | 46.12 | 45.09 | 45.53 | 491,235 | -0.47(-1.02%) |
Jan 03, 2007 | 46.64 | 46.75 | 45.51 | 46.00 | 496,682 | -0.12(-0.26%) |
Dec 29, 2006 | 46.36 | 46.64 | 45.95 | 46.11 | 319,428 | -0.25(-0.53%) |
Dec 28, 2006 | 46.88 | 47.01 | 46.27 | 46.36 | 403,752 | -0.50(-1.08%) |
Dec 27, 2006 | 46.28 | 46.97 | 46.28 | 46.87 | 247,415 | +0.93(+2.02%) |
Dec 26, 2006 | 45.89 | 46.20 | 45.62 | 45.94 | 143,699 | +0.06(+0.12%) |
Dec 22, 2006 | 45.86 | 46.07 | 45.62 | 45.89 | 260,161 | +0.04(+0.08%) |
Dec 21, 2006 | 46.45 | 46.50 | 45.59 | 45.85 | 226,061 | -0.61(-1.30%) |
Dec 20, 2006 | 46.78 | 46.91 | 46.38 | 46.45 | 370,741 | -0.39(-0.84%) |
Dec 19, 2006 | 46.23 | 46.91 | 45.87 | 46.85 | 493,523 | +0.39(+0.85%) |
Dec 18, 2006 | 46.19 | 46.58 | 45.78 | 46.45 | 582,749 | +0.48(+1.04%) |
Dec 15, 2006 | 47.08 | 47.29 | 45.95 | 45.98 | 899,127 | -1.09(-2.32%) |
Dec 14, 2006 | 45.82 | 47.22 | 45.73 | 47.07 | 488,620 | +1.34(+2.93%) |
Dec 13, 2006 | 46.31 | 46.58 | 45.62 | 45.73 | 246,652 | -0.35(-0.76%) |
Dec 12, 2006 | 46.29 | 46.53 | 45.78 | 46.08 | 541,786 | -0.38(-0.81%) |
Dec 11, 2006 | 46.17 | 46.57 | 45.60 | 46.45 | 800,749 | +0.28(+0.60%) |
Dec 08, 2006 | 46.06 | 46.72 | 45.99 | 46.18 | 317,467 | -0.40(-0.87%) |
Dec 07, 2006 | 46.58 | 46.90 | 46.38 | 46.58 | 291,211 | -0.14(-0.29%) |
Dec 06, 2006 | 46.94 | 46.94 | 46.32 | 46.72 | 343,941 | -0.32(-0.68%) |
Dec 05, 2006 | 47.32 | 47.33 | 46.75 | 47.04 | 195,884 | -0.01(-0.02%) |
Dec 04, 2006 | 46.32 | 47.05 | 46.28 | 47.05 | 424,887 | +0.58(+1.24%) |
Dec 01, 2006 | 46.65 | 47.21 | 46.10 | 46.47 | 791,925 | -0.62(-1.33%) |
Nov 30, 2006 | 46.30 | 47.34 | 46.30 | 47.10 | 1,642,244 | +0.84(+1.81%) |
Nov 29, 2006 | 45.73 | 46.60 | 45.73 | 46.26 | 274,215 | +0.62(+1.37%) |
Nov 28, 2006 | 46.16 | 46.16 | 45.15 | 45.64 | 317,140 | -0.41(-0.90%) |
Nov 27, 2006 | 47.44 | 47.50 | 45.83 | 46.05 | 740,611 | -0.99(-2.11%) |
Nov 24, 2006 | 46.35 | 47.11 | 46.35 | 47.04 | 216,038 | +0.75(+1.63%) |
Nov 22, 2006 | 45.79 | 46.44 | 45.75 | 46.29 | 307,008 | +0.63(+1.39%) |
Nov 21, 2006 | 45.70 | 45.80 | 45.27 | 45.66 | 296,549 | -0.16(-0.34%) |
Nov 20, 2006 | 45.97 | 46.25 | 45.45 | 45.81 | 195,448 | -0.17(-0.36%) |
Nov 17, 2006 | 46.05 | 46.05 | 45.34 | 45.98 | 273,562 | -0.07(-0.16%) |
Nov 16, 2006 | 46.12 | 46.32 | 45.79 | 46.05 | 456,590 | +0.21(+0.46%) |
Nov 15, 2006 | 45.53 | 45.88 | 45.27 | 45.84 | 307,553 | +0.27(+0.58%) |
Nov 14, 2006 | 45.53 | 45.57 | 44.85 | 45.57 | 345,248 | +0.19(+0.42%) |
Nov 13, 2006 | 45.30 | 45.54 | 44.88 | 45.38 | 513,787 | +0.08(+0.18%) |
Nov 10, 2006 | 44.09 | 45.30 | 43.94 | 45.30 | 726,557 | +1.32(+3.01%) |
Nov 09, 2006 | 44.01 | 44.56 | 43.76 | 43.98 | 564,228 | +0.12(+0.27%) |
Nov 08, 2006 | 43.51 | 43.99 | 43.39 | 43.86 | 459,532 | +0.21(+0.48%) |
Nov 07, 2006 | 42.64 | 43.88 | 42.57 | 43.65 | 701,391 | +0.96(+2.26%) |
Nov 06, 2006 | 42.54 | 43.02 | 42.12 | 42.68 | 451,143 | +0.25(+0.58%) |
Nov 03, 2006 | 42.74 | 43.12 | 41.98 | 42.43 | 670,450 | -0.37(-0.86%) |
Nov 02, 2006 | 42.72 | 42.98 | 42.42 | 42.80 | 507,359 | +0.08(+0.19%) |
Nov 01, 2006 | 44.20 | 44.21 | 42.58 | 42.72 | 1,026,920 | -1.20(-2.74%) |
Oct 31, 2006 | 44.67 | 44.73 | 43.77 | 43.92 | 508,557 | -0.56(-1.26%) |
Oct 30, 2006 | 45.25 | 45.25 | 44.18 | 44.48 | 461,711 | -0.88(-1.94%) |
Oct 27, 2006 | 45.60 | 46.67 | 44.98 | 45.36 | 996,415 | -0.17(-0.38%) |
Oct 26, 2006 | 44.20 | 45.60 | 44.12 | 45.54 | 589,613 | +1.35(+3.05%) |
Oct 25, 2006 | 43.97 | 44.29 | 43.54 | 44.19 | 500,386 | +0.25(+0.56%) |
Oct 24, 2006 | 43.74 | 43.94 | 43.15 | 43.94 | 326,182 | +0.48(+1.10%) |
Oct 23, 2006 | 42.46 | 43.50 | 42.45 | 43.46 | 277,266 | +0.68(+1.59%) |
Oct 20, 2006 | 43.42 | 43.60 | 42.63 | 42.78 | 149,909 | -0.53(-1.23%) |
Oct 19, 2006 | 42.91 | 43.48 | 42.81 | 43.32 | 266,807 | +0.28(+0.66%) |
Oct 18, 2006 | 43.50 | 43.79 | 42.76 | 43.03 | 416,607 | -0.44(-1.01%) |
Oct 17, 2006 | 43.31 | 43.53 | 42.87 | 43.47 | 448,310 | +0.17(+0.38%) |
Oct 16, 2006 | 42.64 | 43.54 | 42.55 | 43.31 | 947,717 | +1.06(+2.52%) |
Oct 13, 2006 | 42.22 | 42.41 | 41.85 | 42.24 | 355,053 | -0.04(-0.09%) |
Oct 12, 2006 | 41.59 | 42.28 | 41.59 | 42.28 | 406,475 | +0.92(+2.22%) |
Oct 11, 2006 | 41.21 | 41.47 | 41.08 | 41.36 | 217,346 | -0.10(-0.24%) |
Oct 10, 2006 | 41.73 | 42.07 | 41.32 | 41.46 | 519,670 | -0.07(-0.18%) |
Oct 09, 2006 | 41.35 | 41.64 | 41.05 | 41.53 | 543,638 | +0.28(+0.69%) |
Oct 06, 2006 | 41.37 | 41.56 | 40.81 | 41.25 | 313,654 | -0.05(-0.13%) |
Oct 05, 2006 | 40.75 | 41.36 | 40.52 | 41.30 | 714,137 | +0.31(+0.76%) |
Oct 04, 2006 | 40.48 | 41.01 | 40.39 | 40.99 | 540,043 | +0.51(+1.27%) |
Oct 03, 2006 | 40.49 | 40.64 | 39.92 | 40.48 | 608,242 | +0.00(+0.00%) |
Oct 02, 2006 | 41.07 | 41.07 | 40.41 | 40.48 | 239,353 | -0.59(-1.43%) |
Sep 29, 2006 | 41.42 | 41.63 | 40.94 | 41.07 | 270,293 | -0.25(-0.60%) |
Sep 28, 2006 | 40.75 | 41.53 | 40.75 | 41.31 | 672,084 | +0.76(+1.88%) |
Sep 27, 2006 | 40.47 | 40.84 | 40.13 | 40.55 | 562,376 | +0.10(+0.25%) |
Sep 26, 2006 | 40.00 | 40.52 | 39.86 | 40.45 | 414,537 | +0.50(+1.26%) |
Sep 25, 2006 | 39.63 | 40.08 | 39.11 | 39.95 | 716,316 | +1.05(+2.69%) |
Sep 22, 2006 | 39.01 | 39.20 | 38.64 | 38.90 | 350,150 | -0.19(-0.49%) |
Sep 21, 2006 | 39.13 | 39.61 | 38.87 | 39.09 | 422,054 | -0.08(-0.21%) |
Sep 20, 2006 | 38.78 | 39.43 | 38.78 | 39.18 | 358,430 | +0.07(+0.19%) |
Sep 19, 2006 | 38.92 | 39.35 | 38.61 | 39.10 | 691,041 | +0.26(+0.66%) |
Sep 18, 2006 | 38.85 | 39.38 | 38.64 | 38.85 | 923,749 | -0.53(-1.35%) |
Sep 15, 2006 | 40.19 | 40.28 | 39.33 | 39.38 | 635,261 | -0.83(-2.05%) |
Sep 14, 2006 | 40.16 | 40.36 | 39.85 | 40.20 | 415,627 | -0.05(-0.11%) |
Sep 13, 2006 | 40.07 | 40.36 | 40.07 | 40.25 | 746,494 | +0.06(+0.14%) |
Sep 12, 2006 | 40.52 | 40.83 | 39.90 | 40.19 | 562,921 | -0.33(-0.82%) |
Sep 11, 2006 | 40.61 | 40.78 | 40.25 | 40.52 | 253,843 | -0.54(-1.32%) |
Sep 08, 2006 | 41.46 | 41.67 | 41.07 | 41.07 | 149,146 | -0.41(-1.00%) |
Sep 07, 2006 | 41.08 | 41.98 | 40.75 | 41.48 | 255,804 | +0.17(+0.42%) |
Sep 06, 2006 | 42.30 | 42.30 | 41.24 | 41.30 | 212,334 | -1.05(-2.47%) |
Sep 05, 2006 | 42.12 | 42.50 | 41.72 | 42.35 | 281,297 | +0.29(+0.70%) |
Sep 01, 2006 | 42.56 | 42.64 | 41.99 | 42.06 | 284,456 | -0.51(-1.21%) |
Aug 31, 2006 | 43.05 | 43.05 | 42.43 | 42.57 | 315,833 | -0.52(-1.21%) |
Aug 30, 2006 | 42.72 | 43.35 | 42.66 | 43.09 | 257,329 | +0.43(+1.01%) |
Aug 29, 2006 | 42.26 | 42.89 | 41.90 | 42.66 | 248,722 | +0.40(+0.96%) |
Aug 28, 2006 | 41.43 | 42.50 | 41.40 | 42.26 | 279,772 | +0.64(+1.54%) |
Aug 25, 2006 | 41.64 | 42.13 | 41.31 | 41.62 | 159,714 | -0.21(-0.50%) |
Aug 24, 2006 | 42.29 | 42.31 | 41.58 | 41.83 | 223,774 | -0.24(-0.57%) |
Aug 23, 2006 | 42.20 | 42.54 | 41.58 | 42.07 | 227,696 | -0.04(-0.09%) |
Aug 22, 2006 | 42.04 | 42.40 | 41.76 | 42.10 | 181,394 | -0.06(-0.15%) |
Aug 21, 2006 | 43.00 | 43.00 | 42.08 | 42.17 | 186,405 | -0.97(-2.26%) |
Aug 18, 2006 | 43.14 | 43.34 | 42.71 | 43.14 | 277,702 | -0.07(-0.17%) |
Aug 17, 2006 | 43.37 | 43.47 | 42.81 | 43.21 | 343,941 | -0.27(-0.61%) |
Aug 16, 2006 | 42.91 | 43.48 | 42.54 | 43.48 | 293,608 | +0.94(+2.20%) |
Aug 15, 2006 | 41.88 | 42.54 | 41.35 | 42.54 | 140,975 | +1.12(+2.70%) |
Aug 14, 2006 | 41.36 | 42.27 | 41.26 | 41.42 | 192,724 | +0.29(+0.71%) |
Aug 11, 2006 | 41.87 | 41.87 | 40.97 | 41.13 | 158,842 | -0.74(-1.78%) |
Aug 10, 2006 | 41.16 | 41.94 | 40.94 | 41.87 | 260,161 | +0.53(+1.29%) |
Aug 09, 2006 | 42.59 | 42.67 | 41.24 | 41.34 | 308,206 | -1.06(-2.49%) |
Aug 08, 2006 | 42.39 | 42.91 | 42.09 | 42.40 | 436,217 | +0.01(+0.02%) |
Aug 07, 2006 | 42.54 | 42.64 | 42.02 | 42.39 | 292,191 | -0.16(-0.37%) |
Aug 04, 2006 | 42.96 | 43.29 | 41.99 | 42.54 | 296,876 | +0.05(+0.11%) |
Aug 03, 2006 | 41.85 | 42.71 | 41.58 | 42.50 | 343,069 | +0.60(+1.42%) |
Aug 02, 2006 | 41.75 | 42.39 | 41.58 | 41.90 | 440,466 | +0.20(+0.48%) |
Aug 01, 2006 | 41.50 | 41.75 | 41.29 | 41.70 | 357,777 | +0.21(+0.51%) |
Jul 31, 2006 | 41.51 | 41.74 | 40.87 | 41.49 | 319,101 | -0.02(-0.04%) |
Jul 28, 2006 | 39.93 | 41.53 | 39.93 | 41.51 | 594,297 | +1.57(+3.93%) |
Jul 27, 2006 | 40.35 | 40.78 | 39.64 | 39.94 | 441,774 | -0.18(-0.46%) |
Jul 26, 2006 | 39.93 | 40.18 | 39.07 | 40.12 | 623,495 | +0.07(+0.18%) |
Jul 25, 2006 | 38.85 | 40.13 | 38.49 | 40.05 | 644,412 | +1.09(+2.80%) |
Jul 24, 2006 | 38.62 | 39.13 | 38.40 | 38.96 | 1,051,542 | +0.35(+0.90%) |
Jul 21, 2006 | 39.62 | 39.67 | 37.84 | 38.61 | 744,315 | -1.01(-2.55%) |
Jul 20, 2006 | 41.15 | 41.48 | 39.62 | 39.62 | 357,886 | -1.47(-3.57%) |
Jul 19, 2006 | 40.35 | 41.46 | 40.28 | 41.08 | 316,486 | +0.68(+1.68%) |
Jul 18, 2006 | 40.46 | 41.05 | 39.56 | 40.41 | 308,315 | -0.05(-0.11%) |
Jul 17, 2006 | 41.21 | 41.71 | 40.38 | 40.45 | 401,682 | -0.46(-1.12%) |
Jul 14, 2006 | 41.42 | 41.42 | 40.19 | 40.91 | 252,644 | -0.44(-1.07%) |
Jul 13, 2006 | 42.04 | 42.04 | 41.29 | 41.35 | 267,025 | -0.87(-2.07%) |
Jul 12, 2006 | 43.13 | 43.43 | 42.13 | 42.22 | 289,032 | -0.96(-2.23%) |
Jul 11, 2006 | 42.36 | 43.61 | 42.36 | 43.19 | 728,518 | +1.27(+3.02%) |
Jul 10, 2006 | 42.08 | 42.28 | 41.75 | 41.92 | 483,391 | -0.02(-0.04%) |
Jul 07, 2006 | 42.37 | 42.59 | 41.71 | 41.94 | 197,845 | -0.57(-1.34%) |
Jul 06, 2006 | 42.31 | 43.16 | 42.27 | 42.51 | 258,200 | +0.22(+0.52%) |
Jul 05, 2006 | 43.32 | 43.46 | 42.06 | 42.29 | 368,671 | -1.43(-3.28%) |
Jul 03, 2006 | 42.92 | 43.78 | 42.92 | 43.72 | 146,095 | +0.81(+1.88%) |
Jun 30, 2006 | 43.06 | 43.77 | 42.76 | 42.91 | 514,440 | -0.24(-0.55%) |
Jun 29, 2006 | 42.29 | 43.15 | 42.04 | 43.15 | 391,659 | +1.17(+2.80%) |
Jun 28, 2006 | 41.32 | 42.36 | 41.25 | 41.98 | 585,473 | +0.93(+2.26%) |
Jun 27, 2006 | 41.81 | 42.09 | 41.00 | 41.05 | 306,790 | -0.69(-1.65%) |
Jun 26, 2006 | 41.35 | 42.04 | 40.93 | 41.74 | 567,933 | +0.39(+0.93%) |
Jun 23, 2006 | 40.48 | 41.67 | 39.90 | 41.35 | 941,834 | +2.01(+5.11%) |
Jun 22, 2006 | 39.26 | 39.47 | 39.12 | 39.34 | 559,762 | -0.07(-0.19%) |
Jun 21, 2006 | 38.78 | 39.67 | 38.69 | 39.41 | 476,309 | +0.50(+1.30%) |
Jun 20, 2006 | 38.95 | 39.25 | 38.79 | 38.91 | 459,859 | -0.10(-0.26%) |
Jun 19, 2006 | 39.70 | 39.74 | 38.83 | 39.01 | 488,402 | -0.91(-2.28%) |
Jun 16, 2006 | 40.32 | 40.33 | 39.69 | 39.92 | 719,803 | -0.40(-1.00%) |
Jun 15, 2006 | 39.56 | 40.34 | 39.56 | 40.32 | 1,045,659 | +0.63(+1.60%) |
Jun 14, 2006 | 39.33 | 40.02 | 39.17 | 39.69 | 541,241 | -0.11(-0.28%) |
Jun 13, 2006 | 40.02 | 40.86 | 39.74 | 39.80 | 603,340 | -0.41(-1.03%) |
Jun 12, 2006 | 41.32 | 41.49 | 40.01 | 40.21 | 344,267 | -1.11(-2.69%) |
Jun 09, 2006 | 41.26 | 41.52 | 41.00 | 41.32 | 509,756 | +0.22(+0.54%) |
Jun 08, 2006 | 41.52 | 41.52 | 40.10 | 41.10 | 539,062 | -0.46(-1.10%) |
Jun 07, 2006 | 42.22 | 42.27 | 41.24 | 41.56 | 573,271 | -0.79(-1.86%) |
Jun 06, 2006 | 42.50 | 42.77 | 42.08 | 42.35 | 611,184 | -0.15(-0.35%) |
Jun 05, 2006 | 43.08 | 43.34 | 42.39 | 42.50 | 625,783 | -0.58(-1.34%) |
Jun 02, 2006 | 42.91 | 43.69 | 42.91 | 43.08 | 532,525 | +0.39(+0.92%) |
Jun 01, 2006 | 42.77 | 42.78 | 42.23 | 42.68 | 947,281 | -0.31(-0.73%) |
May 31, 2006 | 42.91 | 43.69 | 42.58 | 42.99 | 1,965,813 | +0.39(+0.93%) |
May 30, 2006 | 42.96 | 43.09 | 42.51 | 42.60 | 645,284 | -0.28(-0.64%) |
May 26, 2006 | 43.04 | 43.22 | 42.68 | 42.87 | 475,438 | +0.17(+0.39%) |
May 25, 2006 | 42.47 | 42.75 | 41.99 | 42.71 | 458,333 | +0.42(+1.00%) |
May 24, 2006 | 42.27 | 42.76 | 41.50 | 42.29 | 801,076 | -0.08(-0.19%) |
May 23, 2006 | 42.50 | 42.76 | 42.31 | 42.37 | 689,407 | +0.20(+0.48%) |
May 22, 2006 | 41.40 | 42.42 | 41.06 | 42.17 | 550,066 | +0.38(+0.90%) |
May 19, 2006 | 42.31 | 42.31 | 41.51 | 41.79 | 439,704 | -0.44(-1.04%) |
May 18, 2006 | 42.18 | 42.54 | 42.12 | 42.23 | 724,160 | +0.15(+0.35%) |
May 17, 2006 | 43.42 | 43.42 | 41.59 | 42.09 | 934,098 | -1.60(-3.66%) |
May 16, 2006 | 43.74 | 44.01 | 42.99 | 43.68 | 331,630 | -0.15(-0.33%) |
May 15, 2006 | 44.43 | 44.43 | 43.17 | 43.83 | 713,048 | -0.72(-1.61%) |
May 12, 2006 | 46.03 | 46.04 | 44.21 | 44.55 | 542,004 | -1.54(-3.35%) |
May 11, 2006 | 45.92 | 47.06 | 45.89 | 46.09 | 763,599 | +0.17(+0.38%) |
May 10, 2006 | 45.76 | 45.94 | 45.55 | 45.91 | 367,037 | +0.25(+0.54%) |
May 09, 2006 | 45.34 | 45.90 | 45.29 | 45.66 | 285,982 | -0.09(-0.20%) |
May 08, 2006 | 45.66 | 46.45 | 45.66 | 45.76 | 260,706 | -0.30(-0.66%) |
May 05, 2006 | 45.43 | 46.34 | 45.39 | 46.06 | 443,081 | +0.73(+1.60%) |
May 04, 2006 | 44.67 | 45.67 | 44.54 | 45.33 | 544,618 | +0.84(+1.90%) |
May 03, 2006 | 45.16 | 45.21 | 44.47 | 44.49 | 651,276 | -0.47(-1.04%) |
May 02, 2006 | 43.99 | 44.99 | 43.99 | 44.96 | 536,447 | +0.96(+2.19%) |
May 01, 2006 | 43.79 | 44.38 | 43.70 | 43.99 | 869,821 | +0.43(+0.99%) |
Apr 28, 2006 | 44.67 | 44.99 | 42.26 | 43.56 | 2,328,601 | -2.42(-5.27%) |
Apr 27, 2006 | 46.26 | 46.34 | 45.78 | 45.99 | 584,165 | -0.27(-0.58%) |
Apr 26, 2006 | 46.16 | 46.32 | 45.89 | 46.25 | 408,109 | +0.09(+0.20%) |
Apr 25, 2006 | 46.08 | 46.56 | 46.00 | 46.16 | 486,006 | +0.31(+0.68%) |
Apr 24, 2006 | 45.31 | 45.92 | 44.98 | 45.85 | 521,304 | +0.54(+1.20%) |
Apr 21, 2006 | 45.22 | 45.46 | 44.91 | 45.31 | 523,919 | +0.27(+0.59%) |
Apr 20, 2006 | 45.39 | 45.77 | 44.99 | 45.04 | 396,779 | -0.28(-0.63%) |
Apr 19, 2006 | 44.98 | 45.44 | 44.32 | 45.33 | 419,549 | +0.24(+0.53%) |
Apr 18, 2006 | 43.69 | 45.26 | 43.84 | 45.09 | 575,777 | +1.40(+3.22%) |
Apr 17, 2006 | 43.94 | 44.46 | 43.54 | 43.68 | 981,926 | -0.23(-0.52%) |
Apr 13, 2006 | 43.59 | 44.06 | 43.51 | 43.91 | 681,672 | +0.32(+0.74%) |
Apr 12, 2006 | 43.71 | 44.00 | 43.51 | 43.59 | 517,818 | -0.02(-0.04%) |
Apr 11, 2006 | 44.15 | 44.28 | 43.29 | 43.61 | 634,716 | -0.55(-1.25%) |
Apr 10, 2006 | 44.66 | 44.70 | 43.85 | 44.16 | 410,724 | -0.49(-1.09%) |
Apr 07, 2006 | 44.93 | 45.21 | 44.32 | 44.65 | 350,804 | -0.33(-0.73%) |
Apr 06, 2006 | 45.48 | 45.49 | 44.72 | 44.98 | 458,333 | -0.52(-1.15%) |
Apr 05, 2006 | 45.20 | 45.59 | 44.88 | 45.50 | 540,587 | +0.30(+0.67%) |
Apr 04, 2006 | 45.26 | 45.50 | 44.98 | 45.20 | 781,248 | -0.01(-0.02%) |