Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.86 | 54.86 | 54.26 | 54.27 | 638,523 | -0.48(-0.88%) |
Apr 27, 2007 | 54.74 | 54.87 | 54.58 | 54.76 | 752,129 | -0.06(-0.11%) |
Apr 26, 2007 | 54.83 | 54.91 | 54.63 | 54.82 | 510,547 | +0.02(+0.03%) |
Apr 25, 2007 | 54.67 | 54.86 | 54.36 | 54.80 | 447,915 | +0.48(+0.89%) |
Apr 24, 2007 | 54.45 | 54.45 | 54.03 | 54.32 | 251,342 | -0.01(-0.01%) |
Apr 23, 2007 | 54.46 | 54.53 | 54.26 | 54.32 | 313,432 | -0.11(-0.20%) |
Apr 20, 2007 | 54.36 | 54.45 | 54.16 | 54.43 | 525,731 | +0.48(+0.89%) |
Apr 19, 2007 | 53.77 | 54.07 | 53.66 | 53.95 | 613,579 | -0.10(-0.18%) |
Apr 18, 2007 | 53.88 | 54.18 | 53.83 | 54.05 | 1,148,258 | +0.05(+0.09%) |
Apr 17, 2007 | 54.00 | 54.14 | 53.88 | 54.00 | 417,006 | +0.08(+0.16%) |
Apr 16, 2007 | 53.61 | 53.96 | 53.61 | 53.92 | 945,720 | +0.54(+1.01%) |
Apr 13, 2007 | 53.30 | 53.38 | 53.05 | 53.38 | 318,855 | +0.18(+0.33%) |
Apr 12, 2007 | 52.76 | 53.20 | 52.67 | 53.20 | 428,665 | +0.35(+0.66%) |
Apr 11, 2007 | 53.28 | 53.28 | 52.75 | 52.86 | 359,796 | -0.34(-0.64%) |
Apr 10, 2007 | 53.09 | 53.21 | 53.07 | 53.19 | 322,108 | +0.15(+0.28%) |
Apr 09, 2007 | 53.19 | 53.20 | 53.00 | 53.05 | 455,236 | +0.06(+0.12%) |
Apr 05, 2007 | 52.84 | 53.07 | 52.78 | 52.98 | 558,267 | +0.15(+0.28%) |
Apr 04, 2007 | 52.79 | 53.20 | 52.69 | 52.84 | 1,849,794 | +0.06(+0.10%) |
Apr 03, 2007 | 52.65 | 52.90 | 52.48 | 52.78 | 293,639 | +0.48(+0.91%) |
Apr 02, 2007 | 52.37 | 52.37 | 52.02 | 52.31 | 464,726 | +0.13(+0.25%) |
Mar 30, 2007 | 52.39 | 52.45 | 51.72 | 52.18 | 668,619 | -0.03(-0.06%) |
Mar 29, 2007 | 52.54 | 52.54 | 51.83 | 52.21 | 1,169,949 | +0.14(+0.28%) |
Mar 28, 2007 | 52.27 | 52.30 | 51.87 | 52.06 | 899,627 | -0.34(-0.65%) |
Mar 27, 2007 | 52.59 | 52.59 | 52.27 | 52.41 | 520,308 | -0.21(-0.40%) |
Mar 26, 2007 | 52.78 | 52.78 | 52.21 | 52.62 | 515,970 | -0.31(-0.59%) |
Mar 23, 2007 | 52.90 | 52.99 | 52.80 | 52.93 | 813,135 | +0.10(+0.20%) |
Mar 22, 2007 | 52.96 | 52.96 | 52.66 | 52.83 | 409,685 | +0.03(+0.06%) |
Mar 21, 2007 | 52.08 | 52.95 | 51.93 | 52.80 | 511,903 | +0.83(+1.60%) |
Mar 20, 2007 | 51.70 | 51.98 | 51.58 | 51.97 | 486,959 | +0.34(+0.66%) |
Mar 19, 2007 | 51.41 | 51.69 | 51.31 | 51.63 | 704,138 | +0.58(+1.14%) |
Mar 16, 2007 | 51.25 | 51.41 | 50.95 | 51.04 | 260,561 | -0.22(-0.43%) |
Mar 15, 2007 | 51.13 | 51.36 | 50.99 | 51.27 | 449,813 | +0.20(+0.40%) |
Mar 14, 2007 | 50.81 | 51.07 | 50.20 | 51.06 | 736,132 | +0.26(+0.51%) |
Mar 13, 2007 | 51.73 | 51.63 | 50.71 | 50.80 | 612,494 | -0.93(-1.80%) |
Mar 12, 2007 | 51.48 | 51.84 | 51.48 | 51.73 | 328,073 | +0.14(+0.26%) |
Mar 09, 2007 | 51.82 | 51.93 | 51.38 | 51.60 | 814,490 | +0.02(+0.04%) |
Mar 08, 2007 | 51.62 | 51.77 | 51.41 | 51.58 | 643,675 | +0.43(+0.84%) |
Mar 07, 2007 | 51.26 | 51.48 | 51.10 | 51.15 | 434,087 | -0.04(-0.08%) |
Mar 06, 2007 | 50.79 | 51.37 | 50.75 | 51.19 | 733,692 | +0.85(+1.69%) |
Mar 05, 2007 | 50.45 | 51.11 | 50.28 | 50.34 | 1,092,404 | -0.59(-1.16%) |
Mar 02, 2007 | 51.47 | 51.64 | 50.92 | 50.93 | 524,647 | -0.74(-1.43%) |
Mar 01, 2007 | 50.88 | 51.92 | 50.66 | 51.67 | 1,519,450 | -0.15(-0.28%) |
Feb 28, 2007 | 51.65 | 52.13 | 51.41 | 51.82 | 1,275,963 | +0.41(+0.79%) |
Feb 27, 2007 | 52.80 | 52.84 | 49.85 | 51.41 | 2,218,972 | -1.98(-3.71%) |
Feb 26, 2007 | 53.63 | 53.72 | 53.21 | 53.39 | 480,785 | -0.07(-0.13%) |
Feb 23, 2007 | 53.56 | 53.58 | 53.33 | 53.46 | 324,820 | -0.17(-0.32%) |
Feb 22, 2007 | 53.77 | 53.81 | 53.39 | 53.64 | 398,297 | -0.02(-0.03%) |
Feb 21, 2007 | 53.53 | 53.67 | 53.39 | 53.66 | 472,046 | -0.02(-0.03%) |
Feb 20, 2007 | 53.44 | 53.69 | 53.23 | 53.67 | 496,720 | +0.20(+0.37%) |
Feb 16, 2007 | 53.35 | 53.48 | 53.26 | 53.48 | 438,968 | +0.04(+0.07%) |
Feb 15, 2007 | 53.46 | 53.53 | 53.34 | 53.44 | 537,661 | +0.01(+0.02%) |
Feb 14, 2007 | 53.16 | 53.50 | 53.11 | 53.43 | 490,058 | +0.35(+0.67%) |
Feb 13, 2007 | 52.67 | 53.07 | 52.67 | 53.07 | 319,446 | +0.45(+0.85%) |
Feb 12, 2007 | 52.89 | 52.89 | 52.52 | 52.63 | 370,785 | -0.19(-0.36%) |
Feb 09, 2007 | 53.22 | 53.35 | 52.62 | 52.81 | 802,289 | -0.40(-0.76%) |
Feb 08, 2007 | 53.10 | 53.27 | 52.98 | 53.22 | 241,581 | -0.07(-0.12%) |
Feb 07, 2007 | 53.26 | 53.34 | 53.11 | 53.28 | 693,293 | +0.17(+0.33%) |
Feb 06, 2007 | 53.22 | 53.22 | 52.90 | 53.11 | 523,562 | +0.00(+0.01%) |
Feb 05, 2007 | 53.11 | 53.11 | 52.91 | 53.11 | 414,837 | +0.06(+0.12%) |
Feb 02, 2007 | 53.04 | 53.11 | 52.93 | 53.04 | 635,541 | +0.07(+0.13%) |
Feb 01, 2007 | 52.81 | 53.00 | 52.73 | 52.98 | 613,308 | +0.30(+0.57%) |
Jan 31, 2007 | 52.25 | 52.78 | 52.15 | 52.67 | 368,744 | +0.38(+0.73%) |
Jan 30, 2007 | 52.18 | 52.29 | 52.04 | 52.29 | 258,663 | +0.30(+0.57%) |
Jan 29, 2007 | 52.07 | 52.21 | 51.91 | 52.00 | 372,268 | +0.01(+0.02%) |
Jan 26, 2007 | 52.18 | 52.21 | 51.77 | 51.99 | 299,333 | -0.03(-0.06%) |
Jan 25, 2007 | 52.67 | 52.67 | 51.94 | 52.02 | 576,705 | -0.59(-1.12%) |
Jan 24, 2007 | 52.30 | 52.62 | 52.19 | 52.61 | 386,096 | +0.46(+0.88%) |
Jan 23, 2007 | 51.99 | 52.29 | 51.89 | 52.15 | 400,467 | +0.15(+0.28%) |
Jan 22, 2007 | 52.26 | 52.26 | 51.83 | 52.00 | 514,615 | -0.21(-0.40%) |
Jan 19, 2007 | 51.93 | 52.22 | 51.93 | 52.21 | 445,475 | +0.20(+0.39%) |
Jan 18, 2007 | 52.28 | 52.32 | 51.93 | 52.00 | 602,734 | -0.28(-0.54%) |
Jan 17, 2007 | 52.21 | 52.42 | 52.17 | 52.28 | 452,796 | +0.04(+0.07%) |
Jan 16, 2007 | 52.43 | 52.43 | 52.19 | 52.25 | 528,714 | -0.10(-0.19%) |
Jan 12, 2007 | 52.04 | 52.35 | 51.97 | 52.35 | 487,230 | +0.34(+0.66%) |
Jan 11, 2007 | 51.76 | 52.12 | 51.71 | 52.00 | 478,011 | +0.39(+0.76%) |
Jan 10, 2007 | 51.33 | 51.67 | 51.25 | 51.61 | 486,959 | +0.11(+0.22%) |
Jan 09, 2007 | 51.60 | 51.60 | 51.21 | 51.50 | 361,965 | +0.00(+0.00%) |
Jan 08, 2007 | 51.46 | 51.57 | 51.14 | 51.50 | 405,347 | +0.19(+0.37%) |
Jan 05, 2007 | 51.63 | 51.63 | 51.21 | 51.31 | 517,868 | -0.41(-0.79%) |
Jan 04, 2007 | 51.62 | 51.85 | 51.33 | 51.72 | 4,480,512 | +0.10(+0.20%) |
Jan 03, 2007 | 52.06 | 52.14 | 51.28 | 51.62 | 1,082,643 | -0.10(-0.19%) |
Dec 29, 2006 | 51.95 | 52.01 | 51.63 | 51.71 | 588,092 | -0.21(-0.40%) |
Dec 28, 2006 | 52.03 | 52.03 | 51.83 | 51.92 | 485,874 | -0.07(-0.14%) |
Dec 27, 2006 | 51.80 | 52.03 | 51.80 | 51.99 | 371,455 | +0.34(+0.66%) |
Dec 26, 2006 | 51.40 | 51.65 | 51.36 | 51.65 | 297,435 | +0.31(+0.61%) |
Dec 22, 2006 | 51.69 | 51.69 | 51.34 | 51.34 | 554,743 | -0.55(-1.07%) |
Dec 21, 2006 | 52.18 | 52.22 | 51.78 | 51.89 | 551,489 | -0.20(-0.39%) |
Dec 20, 2006 | 52.19 | 52.28 | 52.06 | 52.10 | 310,178 | -0.02(-0.04%) |
Dec 19, 2006 | 51.93 | 52.20 | 51.72 | 52.12 | 414,566 | +0.07(+0.14%) |
Dec 18, 2006 | 52.39 | 52.44 | 51.97 | 52.04 | 372,268 | -0.21(-0.41%) |
Dec 15, 2006 | 52.48 | 52.48 | 52.23 | 52.26 | 418,904 | +0.01(+0.03%) |
Dec 14, 2006 | 51.91 | 52.31 | 51.89 | 52.24 | 380,131 | +0.39(+0.76%) |
Dec 13, 2006 | 52.02 | 52.02 | 51.74 | 51.85 | 380,945 | +0.09(+0.17%) |
Dec 12, 2006 | 51.85 | 51.86 | 51.50 | 51.76 | 264,085 | -0.08(-0.16%) |
Dec 11, 2006 | 51.80 | 51.94 | 51.70 | 51.84 | 284,149 | +0.11(+0.21%) |
Dec 08, 2006 | 51.68 | 51.92 | 51.51 | 51.73 | 276,558 | +0.09(+0.17%) |
Dec 07, 2006 | 52.01 | 52.05 | 51.63 | 51.64 | 215,823 | -0.23(-0.45%) |
Dec 06, 2006 | 51.91 | 51.98 | 51.75 | 51.87 | 267,068 | -0.03(-0.06%) |
Dec 05, 2006 | 51.81 | 51.95 | 51.70 | 51.90 | 321,837 | +0.19(+0.36%) |
Dec 04, 2006 | 51.33 | 51.79 | 51.33 | 51.72 | 488,857 | +0.50(+0.98%) |
Dec 01, 2006 | 51.02 | 51.44 | 50.82 | 51.21 | 336,207 | -0.14(-0.28%) |
Nov 30, 2006 | 51.38 | 51.55 | 51.14 | 51.36 | 449,542 | +0.08(+0.16%) |
Nov 29, 2006 | 51.00 | 51.32 | 50.97 | 51.28 | 423,242 | +0.52(+1.02%) |
Nov 28, 2006 | 50.51 | 50.80 | 50.42 | 50.76 | 441,950 | +0.19(+0.38%) |
Nov 27, 2006 | 51.36 | 51.36 | 50.57 | 50.57 | 663,197 | -0.82(-1.59%) |
Nov 24, 2006 | 51.32 | 51.51 | 51.27 | 51.38 | 176,238 | -0.15(-0.29%) |
Nov 22, 2006 | 51.51 | 51.55 | 51.35 | 51.53 | 228,838 | +0.14(+0.28%) |
Nov 21, 2006 | 51.35 | 51.39 | 51.23 | 51.39 | 383,385 | +0.13(+0.26%) |
Nov 20, 2006 | 51.30 | 51.38 | 51.16 | 51.25 | 337,834 | +0.03(+0.06%) |
Nov 17, 2006 | 51.06 | 51.23 | 50.99 | 51.23 | 502,413 | -0.03(-0.05%) |
Nov 16, 2006 | 51.30 | 51.34 | 51.17 | 51.25 | 680,007 | +0.11(+0.22%) |
Nov 15, 2006 | 51.01 | 51.30 | 50.97 | 51.14 | 386,367 | +0.19(+0.38%) |
Nov 14, 2006 | 50.75 | 50.97 | 50.39 | 50.95 | 953,040 | +0.39(+0.78%) |
Nov 13, 2006 | 50.48 | 50.68 | 50.37 | 50.55 | 255,409 | +0.11(+0.23%) |
Nov 10, 2006 | 50.37 | 50.44 | 50.23 | 50.44 | 224,228 | +0.11(+0.23%) |
Nov 09, 2006 | 50.72 | 50.72 | 50.23 | 50.33 | 299,333 | -0.28(-0.55%) |
Nov 08, 2006 | 50.28 | 50.69 | 50.17 | 50.60 | 313,432 | +0.13(+0.26%) |
Nov 07, 2006 | 50.42 | 50.64 | 50.31 | 50.47 | 342,715 | +0.17(+0.34%) |
Nov 06, 2006 | 49.80 | 50.37 | 49.80 | 50.30 | 345,155 | +0.55(+1.11%) |
Nov 03, 2006 | 49.92 | 49.98 | 49.58 | 49.75 | 166,477 | -0.01(-0.01%) |
Nov 02, 2006 | 49.74 | 49.83 | 49.59 | 49.75 | 213,112 | -0.03(-0.06%) |
Nov 01, 2006 | 50.41 | 50.42 | 49.76 | 49.78 | 454,965 | -0.45(-0.90%) |
Oct 31, 2006 | 50.35 | 50.40 | 50.01 | 50.24 | 286,318 | -0.01(-0.03%) |
Oct 30, 2006 | 50.15 | 50.36 | 50.03 | 50.25 | 300,689 | +0.02(+0.04%) |
Oct 27, 2006 | 50.54 | 50.58 | 50.17 | 50.23 | 624,695 | -0.39(-0.77%) |
Oct 26, 2006 | 50.55 | 50.66 | 50.25 | 50.62 | 574,264 | +0.27(+0.53%) |
Oct 25, 2006 | 50.21 | 50.38 | 50.09 | 50.35 | 254,325 | +0.17(+0.33%) |
Oct 24, 2006 | 50.05 | 50.19 | 49.94 | 50.19 | 345,426 | +0.12(+0.24%) |
Oct 23, 2006 | 49.71 | 50.17 | 49.67 | 50.07 | 598,395 | +0.21(+0.43%) |
Oct 20, 2006 | 49.93 | 49.93 | 49.69 | 49.85 | 159,698 | -0.01(-0.03%) |
Oct 19, 2006 | 49.79 | 49.92 | 49.66 | 49.87 | 249,444 | +0.05(+0.11%) |
Oct 18, 2006 | 50.10 | 50.10 | 49.63 | 49.81 | 247,817 | +0.07(+0.14%) |
Oct 17, 2006 | 49.82 | 49.84 | 49.45 | 49.74 | 532,238 | -0.20(-0.39%) |
Oct 16, 2006 | 49.80 | 49.98 | 49.74 | 49.94 | 341,359 | +0.14(+0.27%) |
Oct 13, 2006 | 49.66 | 49.82 | 49.57 | 49.80 | 261,645 | +0.17(+0.35%) |
Oct 12, 2006 | 49.34 | 49.65 | 49.27 | 49.63 | 298,520 | +0.49(+1.00%) |
Oct 11, 2006 | 49.16 | 49.27 | 48.87 | 49.14 | 274,389 | -0.09(-0.18%) |
Oct 10, 2006 | 49.20 | 49.30 | 49.08 | 49.23 | 276,829 | +0.11(+0.23%) |
Oct 09, 2006 | 49.06 | 49.21 | 48.94 | 49.11 | 200,640 | +0.04(+0.09%) |
Oct 06, 2006 | 49.10 | 49.10 | 48.84 | 49.07 | 761,890 | -0.10(-0.20%) |
Oct 05, 2006 | 48.98 | 49.20 | 48.91 | 49.16 | 575,891 | +0.24(+0.48%) |
Oct 04, 2006 | 48.35 | 48.97 | 48.28 | 48.93 | 912,370 | +0.51(+1.06%) |
Oct 03, 2006 | 48.28 | 48.54 | 48.10 | 48.41 | 271,948 | +0.07(+0.15%) |
Oct 02, 2006 | 48.50 | 48.61 | 48.27 | 48.34 | 405,889 | -0.15(-0.30%) |
Sep 29, 2006 | 48.59 | 48.68 | 48.48 | 48.49 | 420,531 | -0.14(-0.29%) |
Sep 28, 2006 | 48.67 | 48.73 | 48.44 | 48.63 | 310,992 | +0.05(+0.10%) |
Sep 27, 2006 | 48.50 | 48.68 | 48.44 | 48.58 | 255,409 | +0.06(+0.12%) |
Sep 26, 2006 | 48.19 | 48.52 | 48.08 | 48.52 | 1,714,931 | +0.34(+0.70%) |
Sep 25, 2006 | 47.90 | 48.27 | 47.59 | 48.19 | 674,313 | +0.21(+0.45%) |
Sep 22, 2006 | 48.02 | 48.08 | 47.79 | 47.97 | 240,225 | -0.12(-0.25%) |
Sep 21, 2006 | 48.50 | 48.52 | 48.02 | 48.09 | 264,899 | -0.30(-0.62%) |
Sep 20, 2006 | 48.37 | 48.52 | 48.26 | 48.40 | 426,224 | +0.29(+0.60%) |
Sep 19, 2006 | 48.33 | 48.33 | 47.84 | 48.11 | 374,438 | -0.16(-0.33%) |
Sep 18, 2006 | 48.29 | 48.39 | 48.09 | 48.27 | 373,353 | +0.07(+0.15%) |
Sep 15, 2006 | 48.31 | 48.37 | 48.13 | 48.20 | 341,359 | +0.11(+0.24%) |
Sep 14, 2006 | 48.09 | 48.13 | 47.96 | 48.08 | 677,025 | -0.10(-0.21%) |
Sep 13, 2006 | 47.98 | 48.23 | 47.85 | 48.19 | 289,843 | +0.25(+0.53%) |
Sep 12, 2006 | 47.50 | 47.97 | 47.44 | 47.93 | 215,281 | +0.54(+1.14%) |
Sep 11, 2006 | 47.31 | 47.51 | 47.03 | 47.39 | 467,979 | +0.01(+0.03%) |
Sep 08, 2006 | 47.25 | 47.42 | 47.22 | 47.38 | 229,380 | +0.10(+0.20%) |
Sep 07, 2006 | 47.29 | 47.49 | 47.13 | 47.28 | 401,009 | -0.18(-0.37%) |
Sep 06, 2006 | 47.78 | 47.78 | 47.42 | 47.46 | 229,109 | -0.51(-1.07%) |
Sep 05, 2006 | 47.88 | 48.03 | 47.77 | 47.97 | 460,930 | +0.10(+0.20%) |
Sep 01, 2006 | 47.82 | 47.94 | 47.65 | 47.88 | 209,858 | +0.28(+0.58%) |
Aug 31, 2006 | 47.68 | 47.72 | 47.54 | 47.60 | 473,131 | -0.01(-0.02%) |
Aug 30, 2006 | 47.54 | 47.66 | 47.52 | 47.61 | 325,633 | +0.10(+0.22%) |
Aug 29, 2006 | 47.37 | 47.56 | 47.16 | 47.50 | 276,015 | +0.09(+0.19%) |
Aug 28, 2006 | 47.01 | 47.48 | 47.01 | 47.41 | 290,114 | +0.27(+0.58%) |
Aug 25, 2006 | 47.14 | 47.29 | 47.04 | 47.14 | 403,720 | +0.02(+0.04%) |
Aug 24, 2006 | 47.27 | 47.27 | 46.95 | 47.12 | 237,514 | -0.01(-0.02%) |
Aug 23, 2006 | 47.30 | 47.41 | 46.91 | 47.13 | 227,211 | -0.22(-0.47%) |
Aug 22, 2006 | 47.21 | 47.44 | 47.17 | 47.35 | 271,406 | +0.01(+0.03%) |
Aug 21, 2006 | 47.28 | 47.35 | 47.18 | 47.34 | 377,149 | -0.18(-0.38%) |
Aug 18, 2006 | 47.39 | 47.52 | 47.14 | 47.52 | 607,885 | +0.19(+0.40%) |
Aug 17, 2006 | 47.19 | 47.44 | 47.12 | 47.33 | 885,799 | +0.11(+0.23%) |
Aug 16, 2006 | 46.96 | 47.27 | 46.94 | 47.22 | 396,942 | +0.46(+0.98%) |
Aug 15, 2006 | 46.62 | 46.83 | 46.45 | 46.77 | 398,297 | +0.59(+1.28%) |
Aug 14, 2006 | 46.38 | 46.55 | 46.08 | 46.18 | 264,085 | +0.08(+0.18%) |
Aug 11, 2006 | 46.25 | 46.25 | 45.88 | 46.09 | 588,092 | -0.14(-0.31%) |
Aug 10, 2006 | 45.90 | 46.33 | 45.86 | 46.24 | 222,331 | +0.18(+0.38%) |
Aug 09, 2006 | 46.63 | 46.73 | 46.03 | 46.06 | 426,496 | -0.23(-0.51%) |
Aug 08, 2006 | 46.63 | 46.77 | 46.18 | 46.29 | 283,607 | -0.22(-0.46%) |
Aug 07, 2006 | 46.58 | 46.63 | 46.38 | 46.51 | 207,689 | -0.15(-0.33%) |
Aug 04, 2006 | 47.14 | 47.20 | 46.43 | 46.66 | 350,578 | -0.02(-0.05%) |
Aug 03, 2006 | 46.25 | 46.84 | 46.24 | 46.69 | 233,176 | +0.10(+0.22%) |
Aug 02, 2006 | 46.48 | 46.77 | 46.45 | 46.58 | 231,820 | +0.29(+0.63%) |
Aug 01, 2006 | 46.34 | 46.36 | 46.10 | 46.29 | 286,590 | -0.24(-0.52%) |
Jul 31, 2006 | 46.52 | 46.62 | 46.41 | 46.53 | 316,957 | -0.00(-0.01%) |
Jul 28, 2006 | 46.15 | 46.64 | 46.15 | 46.53 | 398,026 | +0.41(+0.88%) |
Jul 27, 2006 | 46.45 | 46.50 | 45.92 | 46.13 | 303,400 | -0.12(-0.26%) |
Jul 26, 2006 | 46.14 | 46.44 | 45.93 | 46.25 | 286,590 | +0.13(+0.27%) |
Jul 25, 2006 | 45.86 | 46.36 | 45.82 | 46.12 | 458,489 | +0.15(+0.34%) |
Jul 24, 2006 | 45.33 | 45.98 | 45.29 | 45.97 | 318,584 | +0.88(+1.95%) |
Jul 21, 2006 | 45.48 | 45.50 | 45.06 | 45.09 | 412,939 | -0.36(-0.80%) |
Jul 20, 2006 | 46.10 | 46.12 | 45.45 | 45.45 | 342,172 | -0.47(-1.02%) |
Jul 19, 2006 | 45.31 | 46.10 | 45.31 | 45.92 | 636,354 | +0.74(+1.65%) |
Jul 18, 2006 | 45.04 | 45.28 | 44.64 | 45.17 | 568,842 | +0.15(+0.34%) |
Jul 17, 2006 | 45.04 | 45.31 | 44.92 | 45.02 | 664,010 | -0.08(-0.17%) |
Jul 14, 2006 | 45.25 | 45.39 | 44.83 | 45.10 | 935,146 | -0.27(-0.59%) |
Jul 13, 2006 | 45.81 | 45.92 | 45.36 | 45.36 | 587,550 | -0.69(-1.49%) |
Jul 12, 2006 | 46.57 | 46.58 | 45.97 | 46.05 | 307,738 | -0.50(-1.07%) |
Jul 11, 2006 | 46.37 | 46.58 | 46.05 | 46.55 | 330,242 | +0.17(+0.37%) |
Jul 10, 2006 | 46.47 | 46.63 | 46.25 | 46.38 | 451,982 | +0.06(+0.12%) |
Jul 07, 2006 | 46.71 | 46.74 | 46.23 | 46.32 | 3,465,381 | -0.39(-0.83%) |
Jul 06, 2006 | 46.65 | 46.85 | 46.55 | 46.71 | 263,001 | +0.15(+0.32%) |
Jul 05, 2006 | 46.65 | 46.71 | 46.35 | 46.56 | 440,052 | -0.38(-0.82%) |
Jul 03, 2006 | 46.84 | 46.96 | 46.69 | 46.94 | 270,864 | +0.36(+0.77%) |
Jun 30, 2006 | 46.81 | 46.81 | 46.49 | 46.59 | 627,678 | -0.02(-0.05%) |
Jun 29, 2006 | 45.81 | 46.61 | 45.81 | 46.61 | 542,270 | +1.00(+2.18%) |
Jun 28, 2006 | 45.49 | 45.61 | 45.19 | 45.61 | 274,117 | +0.32(+0.71%) |
Jun 27, 2006 | 45.70 | 45.87 | 45.29 | 45.29 | 323,464 | -0.44(-0.95%) |
Jun 26, 2006 | 45.70 | 45.77 | 45.48 | 45.73 | 376,335 | +0.03(+0.06%) |
Jun 23, 2006 | 45.67 | 45.98 | 45.51 | 45.70 | 658,316 | +0.07(+0.15%) |
Jun 22, 2006 | 45.88 | 45.88 | 45.49 | 45.63 | 523,020 | -0.25(-0.55%) |
Jun 21, 2006 | 45.49 | 46.09 | 45.41 | 45.88 | 306,925 | +0.51(+1.11%) |
Jun 20, 2006 | 45.40 | 45.72 | 45.34 | 45.38 | 3,179,333 | +0.01(+0.02%) |
Jun 19, 2006 | 46.03 | 46.06 | 45.33 | 45.36 | 625,509 | -0.46(-1.01%) |
Jun 16, 2006 | 46.07 | 46.07 | 45.68 | 45.83 | 563,148 | -0.24(-0.52%) |
Jun 15, 2006 | 45.48 | 46.18 | 45.22 | 46.07 | 751,045 | +1.04(+2.31%) |
Jun 14, 2006 | 44.70 | 45.07 | 44.63 | 45.03 | 3,904,892 | +0.28(+0.63%) |
Jun 13, 2006 | 45.24 | 45.59 | 44.72 | 44.74 | 1,379,265 | -0.54(-1.19%) |
Jun 12, 2006 | 46.14 | 46.14 | 45.27 | 45.28 | 726,914 | -0.60(-1.31%) |
Jun 09, 2006 | 46.31 | 46.37 | 45.87 | 45.88 | 375,522 | -0.18(-0.38%) |
Jun 08, 2006 | 45.94 | 46.22 | 45.28 | 46.06 | 1,351,067 | -0.04(-0.10%) |
Jun 07, 2006 | 46.49 | 46.76 | 46.10 | 46.10 | 288,759 | -0.30(-0.65%) |
Jun 06, 2006 | 46.67 | 46.74 | 46.06 | 46.40 | 812,592 | -0.21(-0.45%) |
Jun 05, 2006 | 47.23 | 47.30 | 46.50 | 46.62 | 373,082 | -0.80(-1.68%) |
Jun 02, 2006 | 47.55 | 47.58 | 47.15 | 47.41 | 502,413 | +0.09(+0.19%) |
Jun 01, 2006 | 46.73 | 47.32 | 46.64 | 47.32 | 333,496 | +0.59(+1.27%) |
May 31, 2006 | 46.43 | 46.73 | 46.36 | 46.73 | 545,795 | +0.55(+1.18%) |
May 30, 2006 | 46.99 | 46.99 | 46.18 | 46.18 | 563,148 | -0.85(-1.81%) |
May 26, 2006 | 46.92 | 47.04 | 46.75 | 47.03 | 475,571 | +0.27(+0.57%) |
May 25, 2006 | 46.47 | 46.77 | 46.32 | 46.77 | 382,843 | +0.64(+1.38%) |
May 24, 2006 | 45.97 | 46.45 | 45.63 | 46.13 | 1,068,273 | +0.16(+0.34%) |
May 23, 2006 | 46.78 | 46.83 | 45.96 | 45.97 | 3,534,250 | -0.36(-0.78%) |
May 22, 2006 | 46.31 | 46.61 | 45.95 | 46.33 | 549,862 | -0.28(-0.59%) |
May 19, 2006 | 46.51 | 46.78 | 46.13 | 46.61 | 862,210 | +0.26(+0.57%) |
May 18, 2006 | 46.73 | 46.96 | 46.31 | 46.35 | 850,822 | -0.22(-0.47%) |
May 17, 2006 | 47.23 | 47.36 | 46.56 | 46.56 | 887,155 | -0.87(-1.83%) |
May 16, 2006 | 47.67 | 47.70 | 47.37 | 47.43 | 1,066,104 | -0.15(-0.32%) |
May 15, 2006 | 47.36 | 47.62 | 47.21 | 47.58 | 412,668 | +0.05(+0.11%) |
May 12, 2006 | 47.95 | 48.08 | 47.52 | 47.53 | 585,110 | -0.65(-1.34%) |
May 11, 2006 | 48.71 | 48.71 | 48.09 | 48.18 | 420,531 | -0.63(-1.29%) |
May 10, 2006 | 48.86 | 48.90 | 48.61 | 48.81 | 918,606 | -0.07(-0.14%) |
May 09, 2006 | 48.86 | 48.96 | 48.81 | 48.87 | 782,496 | -0.00(-0.01%) |
May 08, 2006 | 48.86 | 48.97 | 48.82 | 48.88 | 363,050 | +0.04(+0.09%) |
May 05, 2006 | 48.59 | 48.96 | 48.59 | 48.83 | 581,314 | +0.41(+0.85%) |
May 04, 2006 | 48.42 | 48.48 | 48.26 | 48.42 | 333,225 | +0.22(+0.47%) |
May 03, 2006 | 48.30 | 48.34 | 48.04 | 48.19 | 265,712 | -0.14(-0.29%) |
May 02, 2006 | 48.29 | 48.35 | 48.17 | 48.33 | 255,680 | +0.28(+0.59%) |