Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.22 | 53.50 | 52.27 | 52.35 | 443,152 | -0.75(-1.41%) |
Apr 27, 2007 | 53.22 | 53.56 | 52.77 | 53.09 | 344,747 | -0.30(-0.56%) |
Apr 26, 2007 | 53.34 | 53.69 | 53.04 | 53.39 | 439,229 | +0.06(+0.11%) |
Apr 25, 2007 | 53.31 | 53.59 | 53.19 | 53.33 | 544,827 | +0.14(+0.26%) |
Apr 24, 2007 | 53.05 | 53.38 | 52.94 | 53.19 | 240,783 | +0.15(+0.28%) |
Apr 23, 2007 | 53.57 | 53.58 | 53.04 | 53.05 | 300,938 | -0.53(-0.98%) |
Apr 20, 2007 | 53.51 | 53.68 | 53.27 | 53.57 | 628,194 | +0.88(+1.67%) |
Apr 19, 2007 | 52.45 | 53.04 | 52.45 | 52.69 | 608,252 | -0.58(-1.08%) |
Apr 18, 2007 | 54.12 | 54.12 | 53.16 | 53.27 | 336,573 | -0.38(-0.71%) |
Apr 17, 2007 | 53.44 | 54.13 | 53.42 | 53.64 | 420,758 | -0.76(-1.39%) |
Apr 16, 2007 | 54.32 | 54.52 | 53.98 | 54.40 | 486,059 | +0.08(+0.15%) |
Apr 13, 2007 | 54.38 | 54.62 | 54.01 | 54.32 | 459,008 | -0.24(-0.45%) |
Apr 12, 2007 | 53.79 | 54.83 | 53.55 | 54.57 | 538,943 | +0.78(+1.44%) |
Apr 11, 2007 | 54.14 | 54.26 | 52.94 | 53.79 | 552,510 | -0.37(-0.68%) |
Apr 10, 2007 | 54.02 | 54.57 | 53.89 | 54.16 | 319,410 | +0.14(+0.26%) |
Apr 09, 2007 | 54.45 | 54.62 | 53.91 | 54.02 | 351,285 | +0.06(+0.11%) |
Apr 05, 2007 | 54.08 | 54.20 | 53.83 | 53.96 | 241,764 | -0.12(-0.23%) |
Apr 04, 2007 | 54.01 | 54.18 | 53.72 | 54.08 | 240,129 | -0.02(-0.03%) |
Apr 03, 2007 | 53.90 | 54.32 | 53.54 | 54.10 | 408,334 | -0.18(-0.33%) |
Apr 02, 2007 | 53.66 | 54.42 | 53.61 | 54.27 | 469,634 | +0.67(+1.24%) |
Mar 30, 2007 | 54.14 | 54.14 | 53.50 | 53.61 | 488,922 | -0.78(-1.44%) |
Mar 29, 2007 | 53.54 | 54.51 | 53.20 | 54.39 | 814,381 | +2.69(+5.21%) |
Mar 28, 2007 | 51.82 | 52.27 | 51.58 | 51.70 | 476,499 | +0.38(+0.74%) |
Mar 27, 2007 | 51.39 | 51.63 | 51.26 | 51.32 | 565,424 | -0.19(-0.37%) |
Mar 26, 2007 | 51.15 | 51.73 | 51.02 | 51.51 | 413,402 | +0.37(+0.73%) |
Mar 23, 2007 | 50.98 | 51.18 | 50.79 | 51.14 | 488,759 | +0.18(+0.35%) |
Mar 22, 2007 | 51.04 | 51.22 | 50.58 | 50.96 | 490,394 | +0.15(+0.29%) |
Mar 21, 2007 | 50.15 | 51.00 | 49.59 | 50.81 | 512,625 | +0.66(+1.32%) |
Mar 20, 2007 | 49.86 | 50.21 | 49.53 | 50.15 | 243,889 | +0.08(+0.16%) |
Mar 19, 2007 | 49.55 | 50.38 | 49.48 | 50.07 | 273,149 | +1.05(+2.15%) |
Mar 16, 2007 | 49.26 | 49.67 | 49.01 | 49.02 | 183,897 | -0.70(-1.40%) |
Mar 15, 2007 | 49.58 | 50.07 | 49.42 | 49.72 | 390,680 | +0.14(+0.28%) |
Mar 14, 2007 | 48.94 | 49.58 | 48.45 | 49.58 | 477,316 | +0.98(+2.03%) |
Mar 13, 2007 | 49.70 | 50.01 | 48.59 | 48.59 | 572,453 | -1.11(-2.24%) |
Mar 12, 2007 | 49.46 | 49.85 | 49.43 | 49.70 | 340,006 | +0.18(+0.36%) |
Mar 09, 2007 | 49.74 | 50.04 | 49.28 | 49.53 | 276,255 | -0.64(-1.27%) |
Mar 08, 2007 | 50.38 | 50.62 | 50.07 | 50.16 | 353,737 | +0.54(+1.10%) |
Mar 07, 2007 | 49.30 | 50.13 | 49.30 | 49.62 | 441,354 | -0.10(-0.20%) |
Mar 06, 2007 | 50.04 | 50.65 | 48.93 | 49.72 | 416,998 | +1.84(+3.83%) |
Mar 05, 2007 | 47.78 | 48.76 | 47.78 | 47.88 | 628,194 | -0.83(-1.71%) |
Mar 02, 2007 | 49.55 | 49.55 | 48.71 | 48.71 | 402,777 | +0.06(+0.11%) |
Mar 01, 2007 | 48.55 | 48.83 | 47.75 | 48.66 | 741,802 | -0.63(-1.28%) |
Feb 28, 2007 | 48.99 | 49.62 | 48.48 | 49.29 | 1,217,158 | +1.33(+2.77%) |
Feb 27, 2007 | 50.23 | 50.16 | 47.69 | 47.96 | 1,291,698 | -2.70(-5.33%) |
Feb 26, 2007 | 50.53 | 50.89 | 50.47 | 50.66 | 457,537 | -0.02(-0.05%) |
Feb 23, 2007 | 50.99 | 51.10 | 50.49 | 50.68 | 309,275 | -0.42(-0.81%) |
Feb 22, 2007 | 51.08 | 51.20 | 50.76 | 51.10 | 391,171 | -0.07(-0.14%) |
Feb 21, 2007 | 51.08 | 51.25 | 50.48 | 51.17 | 327,092 | +0.17(+0.34%) |
Feb 20, 2007 | 51.20 | 51.20 | 50.74 | 51.00 | 231,139 | -0.55(-1.07%) |
Feb 16, 2007 | 51.14 | 51.61 | 50.65 | 51.55 | 658,599 | +0.42(+0.83%) |
Feb 15, 2007 | 51.00 | 51.28 | 50.77 | 51.13 | 463,422 | -0.43(-0.84%) |
Feb 14, 2007 | 51.17 | 51.86 | 51.10 | 51.56 | 725,212 | +0.45(+0.89%) |
Feb 13, 2007 | 50.42 | 51.20 | 50.42 | 51.11 | 225,730 | +0.73(+1.44%) |
Feb 12, 2007 | 50.73 | 50.79 | 50.19 | 50.38 | 402,669 | -0.37(-0.72%) |
Feb 09, 2007 | 51.45 | 51.49 | 50.73 | 50.75 | 744,908 | -1.14(-2.20%) |
Feb 08, 2007 | 51.45 | 51.99 | 51.11 | 51.90 | 614,954 | +0.30(+0.58%) |
Feb 07, 2007 | 52.00 | 52.15 | 51.54 | 51.60 | 581,443 | -0.29(-0.57%) |
Feb 06, 2007 | 52.02 | 52.08 | 51.61 | 51.89 | 463,585 | +0.02(+0.05%) |
Feb 05, 2007 | 52.12 | 52.61 | 51.85 | 51.86 | 471,268 | -0.10(-0.19%) |
Feb 02, 2007 | 52.00 | 52.08 | 51.60 | 51.96 | 794,275 | -0.20(-0.39%) |
Feb 01, 2007 | 52.59 | 52.79 | 52.04 | 52.16 | 496,605 | -0.31(-0.58%) |
Jan 31, 2007 | 52.00 | 52.76 | 51.08 | 52.47 | 1,111,723 | -0.69(-1.29%) |
Jan 30, 2007 | 52.04 | 53.37 | 52.04 | 53.16 | 690,148 | +1.12(+2.15%) |
Jan 29, 2007 | 52.70 | 53.16 | 52.04 | 52.04 | 587,165 | -0.82(-1.55%) |
Jan 26, 2007 | 52.64 | 53.02 | 52.39 | 52.86 | 329,381 | +0.52(+0.99%) |
Jan 25, 2007 | 52.95 | 52.95 | 52.18 | 52.34 | 558,068 | -1.17(-2.19%) |
Jan 24, 2007 | 53.16 | 53.51 | 52.44 | 53.51 | 421,412 | +0.12(+0.22%) |
Jan 23, 2007 | 52.43 | 53.51 | 52.25 | 53.39 | 666,609 | +1.12(+2.14%) |
Jan 22, 2007 | 52.86 | 52.94 | 52.00 | 52.27 | 668,407 | -1.13(-2.12%) |
Jan 19, 2007 | 52.46 | 53.53 | 52.40 | 53.41 | 431,383 | +1.66(+3.20%) |
Jan 18, 2007 | 52.12 | 52.80 | 51.51 | 51.75 | 705,186 | -1.21(-2.29%) |
Jan 17, 2007 | 52.30 | 53.12 | 52.00 | 52.96 | 538,125 | +0.35(+0.66%) |
Jan 16, 2007 | 53.34 | 53.37 | 52.24 | 52.61 | 578,992 | -0.76(-1.42%) |
Jan 12, 2007 | 52.61 | 53.47 | 52.30 | 53.37 | 694,888 | +1.58(+3.05%) |
Jan 11, 2007 | 51.82 | 53.16 | 51.77 | 51.79 | 781,361 | +0.02(+0.04%) |
Jan 10, 2007 | 52.55 | 52.60 | 51.55 | 51.77 | 1,094,396 | -0.77(-1.47%) |
Jan 09, 2007 | 54.12 | 54.14 | 52.46 | 52.54 | 859,987 | -1.58(-2.92%) |
Jan 08, 2007 | 54.22 | 54.65 | 53.48 | 54.12 | 599,261 | +0.04(+0.08%) |
Jan 05, 2007 | 55.21 | 55.63 | 53.86 | 54.08 | 782,832 | -1.94(-3.46%) |
Jan 04, 2007 | 56.89 | 56.89 | 55.58 | 56.02 | 933,546 | -1.65(-2.86%) |
Jan 03, 2007 | 58.27 | 58.85 | 57.05 | 57.67 | 1,276,822 | -0.22(-0.38%) |
Dec 29, 2006 | 57.72 | 58.10 | 57.44 | 57.89 | 521,615 | +1.31(+2.31%) |
Dec 28, 2006 | 56.19 | 56.70 | 56.02 | 56.58 | 366,160 | +0.89(+1.59%) |
Dec 27, 2006 | 54.67 | 55.79 | 54.64 | 55.69 | 433,181 | +1.25(+2.29%) |
Dec 26, 2006 | 53.84 | 54.84 | 53.66 | 54.45 | 322,842 | +0.61(+1.12%) |
Dec 22, 2006 | 54.20 | 54.20 | 53.59 | 53.84 | 367,305 | -0.35(-0.65%) |
Dec 21, 2006 | 54.65 | 54.65 | 53.74 | 54.20 | 207,763 | -0.37(-0.67%) |
Dec 20, 2006 | 54.85 | 54.92 | 54.28 | 54.56 | 348,016 | -0.07(-0.12%) |
Dec 19, 2006 | 53.69 | 54.63 | 53.38 | 54.63 | 237,187 | +0.85(+1.58%) |
Dec 18, 2006 | 54.92 | 54.92 | 53.58 | 53.78 | 286,553 | -1.19(-2.16%) |
Dec 15, 2006 | 55.03 | 55.12 | 54.78 | 54.97 | 341,477 | +0.21(+0.39%) |
Dec 14, 2006 | 54.35 | 54.75 | 54.18 | 54.75 | 626,887 | +0.26(+0.48%) |
Dec 13, 2006 | 54.54 | 54.68 | 54.12 | 54.49 | 408,007 | +0.23(+0.42%) |
Dec 12, 2006 | 54.72 | 54.72 | 53.99 | 54.26 | 263,505 | -0.53(-0.96%) |
Dec 11, 2006 | 54.77 | 55.16 | 54.45 | 54.79 | 410,459 | +0.56(+1.04%) |
Dec 08, 2006 | 54.51 | 54.64 | 54.14 | 54.23 | 178,503 | -0.31(-0.57%) |
Dec 07, 2006 | 54.50 | 54.78 | 54.27 | 54.54 | 241,273 | +0.57(+1.05%) |
Dec 06, 2006 | 54.42 | 54.65 | 53.96 | 53.97 | 332,650 | -0.48(-0.88%) |
Dec 05, 2006 | 54.05 | 54.74 | 54.00 | 54.45 | 455,576 | +0.83(+1.54%) |
Dec 04, 2006 | 53.53 | 53.62 | 53.02 | 53.62 | 467,345 | +0.08(+0.15%) |
Dec 01, 2006 | 53.20 | 53.68 | 53.07 | 53.54 | 836,448 | -0.81(-1.50%) |
Nov 30, 2006 | 54.32 | 54.49 | 53.75 | 54.35 | 606,127 | -0.40(-0.73%) |
Nov 29, 2006 | 53.52 | 54.86 | 53.52 | 54.75 | 541,722 | +1.38(+2.59%) |
Nov 28, 2006 | 52.98 | 53.51 | 52.74 | 53.37 | 327,419 | +0.13(+0.25%) |
Nov 27, 2006 | 54.05 | 54.15 | 53.05 | 53.23 | 310,092 | -0.51(-0.94%) |
Nov 24, 2006 | 53.23 | 54.05 | 53.23 | 53.74 | 247,158 | +0.75(+1.42%) |
Nov 22, 2006 | 53.71 | 53.71 | 52.76 | 52.99 | 308,294 | +0.42(+0.79%) |
Nov 21, 2006 | 52.18 | 52.57 | 52.00 | 52.57 | 215,609 | +0.49(+0.94%) |
Nov 20, 2006 | 52.01 | 52.38 | 51.69 | 52.08 | 201,225 | -0.08(-0.15%) |
Nov 17, 2006 | 52.26 | 52.40 | 51.69 | 52.16 | 307,150 | -0.10(-0.20%) |
Nov 16, 2006 | 53.22 | 53.45 | 52.20 | 52.27 | 544,500 | -0.81(-1.52%) |
Nov 15, 2006 | 52.78 | 53.42 | 52.78 | 53.08 | 614,627 | -0.27(-0.50%) |
Nov 14, 2006 | 53.23 | 53.50 | 53.09 | 53.34 | 633,916 | -0.21(-0.40%) |
Nov 13, 2006 | 53.54 | 53.69 | 53.13 | 53.56 | 478,297 | +0.08(+0.15%) |
Nov 10, 2006 | 53.83 | 53.91 | 53.40 | 53.48 | 401,305 | +0.49(+0.92%) |
Nov 09, 2006 | 52.32 | 53.20 | 52.26 | 52.99 | 762,399 | +1.54(+2.98%) |
Nov 08, 2006 | 51.33 | 51.62 | 51.11 | 51.45 | 352,266 | +0.13(+0.25%) |
Nov 07, 2006 | 51.41 | 51.42 | 51.06 | 51.33 | 583,895 | -0.54(-1.05%) |
Nov 06, 2006 | 51.38 | 51.87 | 51.19 | 51.87 | 378,747 | -0.03(-0.06%) |
Nov 03, 2006 | 51.50 | 52.12 | 51.50 | 51.90 | 272,986 | +0.45(+0.87%) |
Nov 02, 2006 | 51.61 | 51.85 | 50.90 | 51.45 | 278,707 | -0.01(-0.01%) |
Nov 01, 2006 | 51.66 | 52.08 | 51.34 | 51.46 | 476,826 | +0.18(+0.36%) |
Oct 31, 2006 | 51.05 | 51.50 | 50.71 | 51.28 | 339,025 | +0.20(+0.40%) |
Oct 30, 2006 | 51.57 | 51.57 | 50.89 | 51.08 | 160,358 | -0.62(-1.20%) |
Oct 27, 2006 | 51.66 | 52.10 | 51.51 | 51.69 | 277,563 | -0.06(-0.12%) |
Oct 26, 2006 | 51.85 | 51.96 | 51.25 | 51.75 | 237,023 | +0.27(+0.52%) |
Oct 25, 2006 | 51.02 | 51.75 | 50.76 | 51.49 | 592,069 | +0.28(+0.55%) |
Oct 24, 2006 | 50.68 | 51.26 | 50.65 | 51.20 | 287,044 | +0.30(+0.59%) |
Oct 23, 2006 | 51.00 | 51.06 | 50.62 | 50.90 | 169,022 | -0.09(-0.18%) |
Oct 20, 2006 | 51.20 | 51.27 | 50.78 | 51.00 | 280,832 | -0.56(-1.08%) |
Oct 19, 2006 | 51.09 | 51.83 | 51.08 | 51.55 | 223,292 | +0.32(+0.62%) |
Oct 18, 2006 | 51.47 | 51.63 | 50.99 | 51.23 | 316,631 | +0.18(+0.35%) |
Oct 17, 2006 | 51.51 | 51.51 | 50.67 | 51.06 | 243,889 | -0.46(-0.90%) |
Oct 16, 2006 | 50.99 | 51.63 | 50.78 | 51.52 | 219,860 | +0.75(+1.47%) |
Oct 13, 2006 | 50.47 | 50.88 | 50.47 | 50.78 | 290,803 | +0.77(+1.54%) |
Oct 12, 2006 | 49.52 | 50.01 | 49.39 | 50.00 | 431,383 | +0.64(+1.29%) |
Oct 11, 2006 | 49.65 | 49.69 | 49.25 | 49.37 | 374,824 | -0.13(-0.26%) |
Oct 10, 2006 | 49.22 | 49.55 | 49.04 | 49.50 | 490,067 | +0.20(+0.41%) |
Oct 09, 2006 | 49.34 | 49.58 | 49.03 | 49.30 | 394,930 | -0.33(-0.67%) |
Oct 06, 2006 | 49.67 | 49.73 | 49.11 | 49.63 | 279,688 | -0.10(-0.20%) |
Oct 05, 2006 | 49.70 | 49.83 | 49.25 | 49.72 | 501,509 | +0.02(+0.05%) |
Oct 04, 2006 | 49.31 | 49.70 | 48.41 | 49.70 | 806,534 | -0.31(-0.61%) |
Oct 03, 2006 | 50.47 | 50.48 | 49.86 | 50.00 | 511,644 | -0.29(-0.57%) |
Oct 02, 2006 | 51.08 | 51.15 | 50.26 | 50.29 | 168,859 | -0.66(-1.30%) |
Sep 29, 2006 | 50.93 | 51.25 | 50.48 | 50.95 | 162,647 | +0.35(+0.70%) |
Sep 28, 2006 | 50.38 | 50.97 | 50.33 | 50.60 | 358,805 | +0.03(+0.06%) |
Sep 27, 2006 | 50.41 | 50.87 | 49.97 | 50.57 | 502,163 | +0.12(+0.24%) |
Sep 26, 2006 | 49.74 | 50.53 | 49.44 | 50.45 | 459,008 | -0.09(-0.17%) |
Sep 25, 2006 | 49.99 | 50.65 | 49.47 | 50.53 | 470,287 | +0.39(+0.78%) |
Sep 22, 2006 | 50.62 | 50.63 | 49.86 | 50.14 | 386,267 | -0.05(-0.11%) |
Sep 21, 2006 | 50.32 | 50.63 | 50.01 | 50.19 | 294,073 | -0.23(-0.45%) |
Sep 20, 2006 | 50.68 | 50.98 | 50.28 | 50.42 | 646,502 | +0.17(+0.33%) |
Sep 19, 2006 | 51.33 | 51.36 | 49.95 | 50.26 | 457,864 | -0.71(-1.39%) |
Sep 18, 2006 | 50.47 | 51.16 | 50.24 | 50.97 | 436,123 | +0.95(+1.90%) |
Sep 15, 2006 | 49.85 | 50.02 | 49.60 | 50.02 | 386,430 | +0.78(+1.58%) |
Sep 14, 2006 | 49.86 | 50.02 | 49.07 | 49.24 | 446,749 | -0.56(-1.12%) |
Sep 13, 2006 | 48.94 | 49.98 | 48.92 | 49.80 | 690,148 | +0.98(+2.01%) |
Sep 12, 2006 | 49.00 | 49.69 | 48.74 | 48.82 | 629,829 | +0.15(+0.30%) |
Sep 11, 2006 | 48.87 | 49.31 | 48.42 | 48.67 | 1,041,433 | -1.90(-3.75%) |
Sep 08, 2006 | 51.12 | 51.38 | 50.47 | 50.57 | 495,624 | -0.12(-0.23%) |
Sep 07, 2006 | 50.64 | 50.89 | 50.08 | 50.68 | 889,738 | -0.80(-1.56%) |
Sep 06, 2006 | 52.24 | 52.24 | 51.36 | 51.49 | 713,196 | -1.55(-2.92%) |
Sep 05, 2006 | 53.06 | 53.21 | 52.67 | 53.03 | 453,287 | -0.57(-1.06%) |
Sep 01, 2006 | 53.22 | 53.99 | 53.20 | 53.60 | 272,332 | +0.28(+0.52%) |
Aug 31, 2006 | 53.22 | 53.50 | 52.76 | 53.33 | 453,778 | +0.63(+1.20%) |
Aug 30, 2006 | 53.21 | 53.21 | 52.13 | 52.70 | 783,976 | -0.08(-0.15%) |
Aug 29, 2006 | 53.22 | 53.22 | 52.42 | 52.78 | 510,173 | -0.08(-0.15%) |
Aug 28, 2006 | 53.41 | 53.41 | 52.67 | 52.86 | 260,889 | -0.78(-1.45%) |
Aug 25, 2006 | 53.44 | 54.01 | 53.44 | 53.63 | 356,026 | +0.35(+0.65%) |
Aug 24, 2006 | 52.95 | 53.50 | 52.92 | 53.28 | 345,400 | +0.33(+0.62%) |
Aug 23, 2006 | 53.83 | 54.07 | 52.92 | 52.95 | 359,458 | -1.32(-2.43%) |
Aug 22, 2006 | 53.83 | 54.29 | 53.76 | 54.27 | 387,247 | +1.07(+2.01%) |
Aug 21, 2006 | 52.86 | 53.36 | 52.72 | 53.20 | 633,098 | -0.69(-1.28%) |
Aug 18, 2006 | 53.22 | 54.04 | 53.03 | 53.90 | 391,334 | -0.14(-0.26%) |
Aug 17, 2006 | 54.60 | 54.68 | 53.68 | 54.04 | 658,272 | -2.11(-3.76%) |
Aug 16, 2006 | 56.36 | 56.54 | 55.90 | 56.15 | 414,219 | +0.22(+0.39%) |
Aug 15, 2006 | 55.91 | 56.03 | 55.42 | 55.93 | 520,962 | +0.05(+0.10%) |
Aug 14, 2006 | 56.04 | 56.04 | 55.42 | 55.87 | 720,715 | +0.81(+1.48%) |
Aug 11, 2006 | 55.12 | 55.28 | 54.78 | 55.06 | 290,640 | +0.24(+0.45%) |
Aug 10, 2006 | 54.90 | 55.05 | 54.51 | 54.81 | 426,969 | +0.60(+1.11%) |
Aug 09, 2006 | 54.29 | 54.84 | 53.99 | 54.21 | 520,635 | +1.06(+2.00%) |
Aug 08, 2006 | 53.37 | 53.60 | 53.10 | 53.15 | 382,180 | +0.43(+0.81%) |
Aug 07, 2006 | 52.78 | 52.87 | 52.37 | 52.72 | 524,231 | +0.10(+0.20%) |
Aug 04, 2006 | 52.61 | 52.73 | 52.19 | 52.62 | 373,353 | -0.15(-0.28%) |
Aug 03, 2006 | 52.82 | 52.99 | 52.47 | 52.76 | 202,532 | -0.05(-0.10%) |
Aug 02, 2006 | 52.70 | 53.27 | 52.56 | 52.82 | 290,313 | +0.58(+1.10%) |
Aug 01, 2006 | 52.21 | 52.37 | 51.72 | 52.24 | 227,215 | -0.28(-0.54%) |
Jul 31, 2006 | 52.30 | 52.72 | 52.05 | 52.53 | 239,475 | -0.21(-0.41%) |
Jul 28, 2006 | 52.09 | 52.86 | 52.01 | 52.74 | 256,149 | +0.46(+0.89%) |
Jul 27, 2006 | 52.30 | 52.61 | 51.91 | 52.27 | 311,727 | +0.51(+0.99%) |
Jul 26, 2006 | 51.57 | 52.12 | 50.93 | 51.76 | 501,346 | +0.01(+0.01%) |
Jul 25, 2006 | 51.42 | 51.97 | 51.23 | 51.75 | 269,553 | +0.15(+0.30%) |
Jul 24, 2006 | 50.26 | 51.75 | 50.26 | 51.60 | 340,333 | +1.34(+2.67%) |
Jul 21, 2006 | 51.14 | 51.14 | 49.95 | 50.26 | 459,008 | +0.95(+1.94%) |
Jul 20, 2006 | 50.57 | 50.57 | 49.31 | 49.31 | 261,216 | -1.18(-2.34%) |
Jul 19, 2006 | 49.25 | 50.49 | 49.02 | 50.49 | 573,597 | +1.52(+3.11%) |
Jul 18, 2006 | 49.22 | 49.55 | 48.63 | 48.96 | 241,273 | +0.36(+0.74%) |
Jul 17, 2006 | 49.92 | 49.92 | 48.48 | 48.60 | 351,939 | -1.32(-2.63%) |
Jul 14, 2006 | 49.56 | 50.16 | 49.31 | 49.92 | 336,083 | +0.70(+1.43%) |
Jul 13, 2006 | 49.61 | 49.78 | 49.10 | 49.22 | 396,238 | -0.86(-1.71%) |
Jul 12, 2006 | 50.27 | 51.04 | 50.07 | 50.07 | 314,996 | -0.57(-1.14%) |
Jul 11, 2006 | 50.36 | 50.65 | 49.96 | 50.65 | 291,621 | +0.36(+0.72%) |
Jul 10, 2006 | 50.16 | 51.08 | 49.89 | 50.29 | 288,188 | +1.19(+2.43%) |
Jul 07, 2006 | 50.22 | 50.42 | 49.03 | 49.09 | 201,061 | -1.07(-2.13%) |
Jul 06, 2006 | 50.01 | 50.59 | 49.88 | 50.16 | 307,150 | +0.90(+1.83%) |
Jul 05, 2006 | 49.80 | 49.80 | 48.69 | 49.26 | 346,218 | -0.69(-1.37%) |
Jul 03, 2006 | 49.33 | 50.14 | 49.33 | 49.95 | 207,600 | +0.78(+1.58%) |
Jun 30, 2006 | 49.22 | 49.42 | 48.90 | 49.17 | 337,881 | -0.25(-0.51%) |
Jun 29, 2006 | 47.75 | 49.55 | 47.75 | 49.42 | 681,157 | +2.18(+4.62%) |
Jun 28, 2006 | 46.71 | 47.39 | 46.54 | 47.24 | 415,036 | +1.48(+3.24%) |
Jun 27, 2006 | 46.13 | 46.74 | 45.75 | 45.76 | 417,161 | -0.17(-0.37%) |
Jun 26, 2006 | 45.65 | 46.06 | 45.37 | 45.93 | 373,680 | -0.61(-1.30%) |
Jun 23, 2006 | 45.85 | 46.92 | 45.82 | 46.54 | 337,227 | +0.45(+0.97%) |
Jun 22, 2006 | 45.64 | 46.53 | 45.57 | 46.09 | 493,826 | -0.56(-1.19%) |
Jun 21, 2006 | 45.16 | 46.65 | 44.99 | 46.65 | 527,010 | +1.49(+3.29%) |
Jun 20, 2006 | 45.01 | 45.85 | 44.98 | 45.16 | 266,610 | +0.31(+0.68%) |
Jun 19, 2006 | 46.62 | 46.62 | 44.73 | 44.85 | 353,247 | -1.77(-3.79%) |
Jun 16, 2006 | 47.01 | 47.06 | 45.65 | 46.62 | 763,216 | +0.22(+0.47%) |
Jun 15, 2006 | 44.96 | 46.43 | 44.73 | 46.40 | 1,389,776 | +3.88(+9.14%) |
Jun 14, 2006 | 41.11 | 42.52 | 41.11 | 42.52 | 459,989 | +1.41(+3.44%) |
Jun 13, 2006 | 41.78 | 41.80 | 40.90 | 41.10 | 333,141 | -1.02(-2.41%) |
Jun 12, 2006 | 43.65 | 44.04 | 42.12 | 42.12 | 250,591 | -1.53(-3.50%) |
Jun 09, 2006 | 44.35 | 44.39 | 43.22 | 43.65 | 335,593 | -0.70(-1.57%) |
Jun 08, 2006 | 44.14 | 44.41 | 42.49 | 44.35 | 434,162 | -0.18(-0.40%) |
Jun 07, 2006 | 45.79 | 45.82 | 44.51 | 44.52 | 332,650 | -1.39(-3.02%) |
Jun 06, 2006 | 46.16 | 46.60 | 45.73 | 45.91 | 380,218 | +0.20(+0.43%) |
Jun 05, 2006 | 47.20 | 47.37 | 45.64 | 45.72 | 514,913 | -1.14(-2.44%) |
Jun 02, 2006 | 47.10 | 47.22 | 46.76 | 46.86 | 275,274 | +0.17(+0.35%) |
Jun 01, 2006 | 45.70 | 46.70 | 45.53 | 46.70 | 359,622 | -0.38(-0.81%) |
May 31, 2006 | 46.41 | 47.07 | 46.34 | 47.07 | 140,906 | +0.73(+1.57%) |
May 30, 2006 | 47.10 | 47.34 | 46.34 | 46.35 | 376,949 | -1.52(-3.17%) |
May 26, 2006 | 47.62 | 47.95 | 47.35 | 47.86 | 218,879 | +0.40(+0.84%) |
May 25, 2006 | 46.31 | 47.53 | 46.31 | 47.47 | 401,796 | +1.40(+3.04%) |
May 24, 2006 | 46.98 | 46.99 | 45.67 | 46.06 | 374,824 | -1.30(-2.74%) |
May 23, 2006 | 47.01 | 48.24 | 47.01 | 47.36 | 411,604 | +2.15(+4.76%) |
May 22, 2006 | 46.34 | 46.37 | 44.66 | 45.21 | 514,913 | -2.50(-5.23%) |
May 19, 2006 | 47.85 | 47.86 | 46.62 | 47.70 | 270,370 | +0.93(+1.99%) |
May 18, 2006 | 47.32 | 47.83 | 46.77 | 46.77 | 267,101 | -0.47(-0.98%) |
May 17, 2006 | 49.05 | 49.05 | 47.20 | 47.24 | 222,638 | -1.35(-2.78%) |
May 16, 2006 | 48.11 | 49.17 | 48.08 | 48.59 | 128,156 | +0.35(+0.74%) |
May 15, 2006 | 48.78 | 48.82 | 47.84 | 48.24 | 315,486 | -0.69(-1.41%) |
May 12, 2006 | 50.38 | 50.44 | 48.90 | 48.93 | 223,619 | -1.51(-3.00%) |
May 11, 2006 | 51.39 | 51.77 | 50.32 | 50.44 | 285,899 | -1.10(-2.13%) |
May 10, 2006 | 51.23 | 51.59 | 50.81 | 51.53 | 340,660 | +0.18(+0.35%) |
May 09, 2006 | 51.23 | 51.76 | 51.20 | 51.36 | 225,581 | -0.15(-0.30%) |
May 08, 2006 | 51.88 | 51.88 | 51.14 | 51.51 | 392,151 | -0.37(-0.71%) |
May 05, 2006 | 51.30 | 51.88 | 51.22 | 51.88 | 140,906 | +0.98(+1.92%) |
May 04, 2006 | 51.26 | 51.39 | 50.48 | 50.90 | 300,121 | +0.17(+0.33%) |
May 03, 2006 | 51.25 | 51.28 | 50.41 | 50.73 | 417,652 | -0.52(-1.01%) |
May 02, 2006 | 50.66 | 51.25 | 50.66 | 51.25 | 398,690 | +0.91(+1.80%) |