Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.33 | 53.33 | 53.05 | 53.06 | 582,268 | -0.34(-0.64%) |
Apr 27, 2007 | 53.42 | 53.42 | 53.21 | 53.40 | 13,821 | -0.12(-0.22%) |
Apr 26, 2007 | 53.87 | 53.93 | 53.26 | 53.52 | 74,525 | +0.32(+0.59%) |
Apr 25, 2007 | 53.36 | 53.36 | 52.75 | 53.21 | 220,258 | -0.49(-0.91%) |
Apr 24, 2007 | 53.69 | 53.87 | 53.60 | 53.69 | 83,039 | +0.45(+0.85%) |
Apr 23, 2007 | 53.06 | 53.26 | 52.93 | 53.24 | 42,901 | +0.08(+0.15%) |
Apr 20, 2007 | 53.29 | 53.29 | 52.93 | 53.16 | 44,117 | +0.41(+0.77%) |
Apr 19, 2007 | 52.73 | 52.93 | 52.45 | 52.75 | 67,116 | -0.86(-1.60%) |
Apr 18, 2007 | 53.59 | 53.65 | 53.30 | 53.61 | 52,410 | +0.03(+0.05%) |
Apr 17, 2007 | 53.77 | 53.86 | 53.49 | 53.59 | 266,697 | +0.22(+0.41%) |
Apr 16, 2007 | 52.91 | 53.37 | 52.91 | 53.37 | 259,510 | +0.45(+0.85%) |
Apr 13, 2007 | 52.77 | 52.92 | 52.53 | 52.92 | 10,725 | +0.21(+0.39%) |
Apr 12, 2007 | 52.14 | 52.73 | 52.14 | 52.71 | 11,941 | +0.30(+0.57%) |
Apr 11, 2007 | 52.93 | 52.95 | 52.30 | 52.41 | 141,310 | -0.57(-1.08%) |
Apr 10, 2007 | 53.02 | 53.11 | 52.84 | 52.98 | 15,922 | -0.07(-0.14%) |
Apr 09, 2007 | 53.19 | 53.19 | 52.95 | 53.05 | 85,913 | +0.09(+0.17%) |
Apr 05, 2007 | 52.57 | 53.06 | 52.57 | 52.96 | 106,922 | +0.24(+0.45%) |
Apr 04, 2007 | 52.55 | 52.77 | 52.55 | 52.73 | 13,379 | +0.25(+0.48%) |
Apr 03, 2007 | 52.25 | 52.53 | 52.25 | 52.47 | 19,792 | +0.70(+1.35%) |
Apr 02, 2007 | 51.58 | 51.84 | 51.58 | 51.78 | 49,978 | +0.41(+0.79%) |
Mar 30, 2007 | 51.30 | 51.60 | 51.12 | 51.37 | 73,198 | +0.07(+0.14%) |
Mar 29, 2007 | 51.69 | 51.73 | 51.02 | 51.30 | 144,074 | -0.58(-1.12%) |
Mar 28, 2007 | 51.98 | 52.07 | 51.73 | 51.88 | 199,581 | -0.42(-0.80%) |
Mar 27, 2007 | 52.18 | 52.29 | 51.79 | 52.29 | 341,775 | -0.37(-0.70%) |
Mar 26, 2007 | 52.53 | 52.83 | 52.25 | 52.66 | 373,399 | +0.14(+0.28%) |
Mar 23, 2007 | 52.27 | 52.61 | 51.74 | 52.52 | 309,710 | -0.12(-0.22%) |
Mar 22, 2007 | 52.41 | 52.75 | 52.40 | 52.64 | 47,877 | +0.37(+0.71%) |
Mar 21, 2007 | 51.66 | 52.29 | 51.55 | 52.26 | 194,384 | +0.56(+1.08%) |
Mar 20, 2007 | 51.55 | 51.70 | 51.51 | 51.70 | 191,398 | -0.01(-0.02%) |
Mar 19, 2007 | 51.45 | 51.73 | 51.37 | 51.71 | 63,136 | +0.73(+1.44%) |
Mar 16, 2007 | 51.11 | 51.32 | 50.95 | 50.98 | 5,417 | -0.17(-0.34%) |
Mar 15, 2007 | 50.82 | 51.24 | 50.80 | 51.15 | 4,975 | +0.51(+1.00%) |
Mar 14, 2007 | 50.65 | 50.78 | 50.22 | 50.65 | 181,779 | +0.17(+0.34%) |
Mar 13, 2007 | 51.02 | 51.19 | 50.47 | 50.47 | 28,748 | -0.54(-1.06%) |
Mar 12, 2007 | 50.89 | 51.59 | 50.80 | 51.02 | 241,377 | +0.33(+0.66%) |
Mar 09, 2007 | 51.19 | 51.19 | 50.63 | 50.68 | 36,709 | -0.25(-0.50%) |
Mar 08, 2007 | 51.22 | 51.30 | 50.88 | 50.94 | 33,834 | +0.13(+0.25%) |
Mar 07, 2007 | 50.76 | 51.01 | 50.55 | 50.81 | 259,621 | -0.13(-0.25%) |
Mar 06, 2007 | 50.83 | 51.07 | 50.65 | 50.94 | 727,448 | +0.56(+1.11%) |
Mar 05, 2007 | 50.55 | 50.93 | 50.37 | 50.37 | 403,806 | -0.56(-1.10%) |
Mar 02, 2007 | 51.20 | 51.66 | 50.94 | 50.94 | 320,435 | -0.23(-0.44%) |
Mar 01, 2007 | 50.15 | 51.29 | 50.13 | 51.16 | 83,923 | +0.04(+0.07%) |
Feb 28, 2007 | 50.81 | 51.22 | 50.65 | 51.13 | 381,471 | +0.04(+0.07%) |
Feb 27, 2007 | 51.84 | 51.84 | 50.33 | 51.09 | 801,531 | -1.20(-2.30%) |
Feb 26, 2007 | 52.17 | 52.29 | 52.01 | 52.29 | 124,282 | +0.01(+0.02%) |
Feb 23, 2007 | 52.59 | 52.59 | 52.26 | 52.28 | 244,804 | -0.34(-0.65%) |
Feb 22, 2007 | 52.77 | 52.77 | 52.45 | 52.63 | 15,701 | +0.05(+0.10%) |
Feb 21, 2007 | 52.68 | 52.68 | 52.46 | 52.57 | 160,438 | +0.16(+0.31%) |
Feb 20, 2007 | 52.36 | 52.55 | 52.23 | 52.41 | 216,940 | +0.20(+0.38%) |
Feb 16, 2007 | 52.13 | 52.43 | 52.12 | 52.21 | 347,083 | -0.09(-0.17%) |
Feb 15, 2007 | 51.41 | 52.45 | 51.41 | 52.30 | 289,365 | +1.11(+2.17%) |
Feb 14, 2007 | 51.01 | 51.25 | 50.87 | 51.19 | 5,417 | +0.36(+0.71%) |
Feb 13, 2007 | 50.87 | 50.95 | 50.72 | 50.83 | 24,325 | +0.20(+0.39%) |
Feb 12, 2007 | 50.42 | 50.71 | 50.42 | 50.63 | 8,071 | +0.30(+0.59%) |
Feb 09, 2007 | 50.75 | 50.75 | 50.19 | 50.33 | 71,539 | -0.20(-0.39%) |
Feb 08, 2007 | 50.57 | 50.74 | 50.48 | 50.53 | 277,644 | -0.21(-0.41%) |
Feb 07, 2007 | 50.42 | 50.74 | 50.38 | 50.74 | 98,519 | +0.46(+0.92%) |
Feb 06, 2007 | 50.37 | 50.37 | 50.02 | 50.28 | 174,592 | -0.06(-0.13%) |
Feb 05, 2007 | 50.13 | 50.37 | 50.10 | 50.34 | 66,232 | +0.35(+0.71%) |
Feb 02, 2007 | 50.09 | 50.23 | 49.92 | 49.99 | 7,297 | -0.03(-0.05%) |
Feb 01, 2007 | 49.66 | 50.08 | 49.54 | 50.01 | 153,583 | +0.39(+0.78%) |
Jan 31, 2007 | 49.24 | 49.68 | 49.08 | 49.62 | 281,735 | +0.33(+0.66%) |
Jan 30, 2007 | 48.95 | 49.30 | 48.95 | 49.30 | 21,229 | +0.47(+0.96%) |
Jan 29, 2007 | 48.64 | 48.95 | 48.64 | 48.83 | 220,700 | +0.23(+0.47%) |
Jan 26, 2007 | 48.74 | 48.76 | 48.40 | 48.60 | 464,067 | -0.14(-0.28%) |
Jan 25, 2007 | 48.79 | 48.99 | 48.68 | 48.74 | 259,289 | -0.03(-0.06%) |
Jan 24, 2007 | 48.37 | 49.04 | 48.31 | 48.76 | 81,712 | -0.04(-0.07%) |
Jan 23, 2007 | 48.78 | 49.03 | 48.60 | 48.80 | 525,766 | +0.04(+0.07%) |
Jan 22, 2007 | 49.23 | 49.23 | 48.76 | 48.76 | 101,283 | -0.47(-0.96%) |
Jan 19, 2007 | 49.04 | 49.24 | 48.95 | 49.24 | 282,177 | +0.20(+0.41%) |
Jan 18, 2007 | 49.14 | 49.23 | 48.97 | 49.04 | 394,960 | -0.75(-1.50%) |
Jan 17, 2007 | 49.74 | 49.92 | 49.67 | 49.78 | 71,097 | +0.17(+0.34%) |
Jan 16, 2007 | 49.43 | 49.74 | 49.43 | 49.62 | 96,860 | +0.33(+0.66%) |
Jan 12, 2007 | 48.95 | 49.33 | 48.95 | 49.29 | 95,754 | +0.24(+0.50%) |
Jan 11, 2007 | 48.29 | 49.06 | 48.28 | 49.05 | 145,954 | +0.88(+1.82%) |
Jan 10, 2007 | 47.89 | 48.24 | 47.58 | 48.17 | 77,952 | +0.16(+0.34%) |
Jan 09, 2007 | 48.66 | 48.66 | 47.92 | 48.01 | 90,779 | -0.58(-1.19%) |
Jan 08, 2007 | 48.22 | 48.86 | 48.12 | 48.58 | 118,974 | +0.33(+0.69%) |
Jan 05, 2007 | 48.48 | 48.52 | 48.06 | 48.25 | 329,391 | -0.36(-0.74%) |
Jan 04, 2007 | 48.55 | 48.66 | 48.36 | 48.61 | 42,680 | -0.03(-0.06%) |
Jan 03, 2007 | 49.33 | 49.41 | 48.33 | 48.64 | 39,142 | -0.47(-0.96%) |
Dec 29, 2006 | 49.21 | 49.29 | 49.07 | 49.11 | 9,066 | -0.11(-0.22%) |
Dec 28, 2006 | 49.24 | 49.26 | 49.12 | 49.22 | 8,735 | +0.09(+0.18%) |
Dec 27, 2006 | 49.15 | 49.27 | 49.08 | 49.13 | 50,973 | -0.01(-0.02%) |
Dec 26, 2006 | 49.08 | 49.14 | 48.94 | 49.14 | 14,927 | +0.15(+0.31%) |
Dec 22, 2006 | 49.20 | 49.20 | 48.78 | 48.98 | 13,600 | -0.25(-0.51%) |
Dec 21, 2006 | 49.15 | 49.29 | 49.06 | 49.24 | 188,966 | +0.16(+0.33%) |
Dec 20, 2006 | 48.67 | 49.07 | 48.65 | 49.07 | 98,629 | +0.50(+1.02%) |
Dec 19, 2006 | 47.93 | 48.74 | 47.93 | 48.58 | 9,951 | +0.53(+1.11%) |
Dec 18, 2006 | 47.94 | 48.04 | 47.84 | 48.04 | 24,657 | +0.48(+1.01%) |
Dec 15, 2006 | 47.66 | 47.66 | 47.54 | 47.56 | 35,051 | +0.11(+0.23%) |
Dec 14, 2006 | 47.43 | 47.93 | 47.43 | 47.45 | 147,723 | -0.02(-0.04%) |
Dec 13, 2006 | 47.98 | 47.98 | 47.44 | 47.47 | 25,763 | -0.14(-0.30%) |
Dec 12, 2006 | 47.55 | 47.75 | 47.44 | 47.62 | 66,563 | -0.05(-0.10%) |
Dec 11, 2006 | 47.67 | 47.75 | 47.35 | 47.66 | 66,011 | +0.11(+0.23%) |
Dec 08, 2006 | 47.51 | 47.60 | 47.06 | 47.55 | 66,342 | +0.15(+0.32%) |
Dec 07, 2006 | 47.48 | 47.73 | 47.36 | 47.40 | 23,551 | +0.08(+0.17%) |
Dec 06, 2006 | 46.95 | 47.47 | 46.95 | 47.32 | 22,114 | +0.33(+0.71%) |
Dec 05, 2006 | 46.95 | 47.11 | 46.78 | 46.98 | 100,730 | +0.05(+0.12%) |
Dec 04, 2006 | 46.76 | 47.02 | 46.76 | 46.93 | 416,853 | +0.35(+0.76%) |
Dec 01, 2006 | 46.46 | 46.94 | 46.24 | 46.58 | 377,269 | -0.05(-0.12%) |
Nov 30, 2006 | 45.79 | 46.84 | 45.79 | 46.63 | 1,056,508 | +1.03(+2.26%) |
Nov 29, 2006 | 45.58 | 45.68 | 45.36 | 45.60 | 116,542 | +0.13(+0.28%) |
Nov 28, 2006 | 45.04 | 45.64 | 44.97 | 45.47 | 23,662 | +0.47(+1.05%) |
Nov 27, 2006 | 45.28 | 45.36 | 45.00 | 45.00 | 101,172 | -0.34(-0.76%) |
Nov 24, 2006 | 45.17 | 45.58 | 45.17 | 45.35 | 7,850 | +0.01(+0.02%) |
Nov 22, 2006 | 45.22 | 45.41 | 45.15 | 45.34 | 115,325 | +0.25(+0.56%) |
Nov 21, 2006 | 45.26 | 45.40 | 45.06 | 45.08 | 267,250 | -0.36(-0.80%) |
Nov 20, 2006 | 45.54 | 45.62 | 45.36 | 45.45 | 18,686 | -0.25(-0.55%) |
Nov 17, 2006 | 45.90 | 45.90 | 45.58 | 45.70 | 140,425 | -0.40(-0.86%) |
Nov 16, 2006 | 46.01 | 46.21 | 46.01 | 46.10 | 137,882 | -0.04(-0.08%) |
Nov 15, 2006 | 45.67 | 46.17 | 45.67 | 46.13 | 265,481 | +0.46(+1.01%) |
Nov 14, 2006 | 45.67 | 45.69 | 45.48 | 45.67 | 208,316 | +0.28(+0.62%) |
Nov 13, 2006 | 44.89 | 45.42 | 44.89 | 45.39 | 145,180 | +0.64(+1.43%) |
Nov 10, 2006 | 44.40 | 44.81 | 44.35 | 44.75 | 250,665 | +0.43(+0.98%) |
Nov 09, 2006 | 45.31 | 45.36 | 44.23 | 44.32 | 365,438 | -1.16(-2.55%) |
Nov 08, 2006 | 45.93 | 45.93 | 45.29 | 45.47 | 734,082 | -0.79(-1.70%) |
Nov 07, 2006 | 46.05 | 46.53 | 46.05 | 46.26 | 401,263 | +0.32(+0.69%) |
Nov 06, 2006 | 45.51 | 46.12 | 45.41 | 45.94 | 260,616 | +0.68(+1.50%) |
Nov 03, 2006 | 45.67 | 45.67 | 45.19 | 45.26 | 191,288 | -0.47(-1.03%) |
Nov 02, 2006 | 45.32 | 46.04 | 45.32 | 45.74 | 386,004 | +0.42(+0.92%) |
Nov 01, 2006 | 46.06 | 46.76 | 44.99 | 45.32 | 563,250 | -0.74(-1.61%) |
Oct 31, 2006 | 46.24 | 46.24 | 45.94 | 46.06 | 174,592 | -0.30(-0.64%) |
Oct 30, 2006 | 46.92 | 46.92 | 46.26 | 46.36 | 633,794 | -0.60(-1.27%) |
Oct 27, 2006 | 46.76 | 47.21 | 46.68 | 46.96 | 203,230 | +0.11(+0.23%) |
Oct 26, 2006 | 46.93 | 47.04 | 46.75 | 46.85 | 54,290 | +0.33(+0.70%) |
Oct 25, 2006 | 47.39 | 47.39 | 46.42 | 46.52 | 173,486 | -0.99(-2.09%) |
Oct 24, 2006 | 47.80 | 47.80 | 47.39 | 47.52 | 191,398 | -0.29(-0.61%) |
Oct 23, 2006 | 47.87 | 48.09 | 47.53 | 47.81 | 27,311 | -0.02(-0.04%) |
Oct 20, 2006 | 47.54 | 47.89 | 47.54 | 47.82 | 15,590 | +0.34(+0.72%) |
Oct 19, 2006 | 47.08 | 47.62 | 47.08 | 47.48 | 241,930 | +0.46(+0.98%) |
Oct 18, 2006 | 46.88 | 47.06 | 46.78 | 47.02 | 30,849 | +0.52(+1.11%) |
Oct 17, 2006 | 46.85 | 46.85 | 46.36 | 46.50 | 165,967 | -0.42(-0.89%) |
Oct 16, 2006 | 46.81 | 47.20 | 46.62 | 46.92 | 172,822 | +0.00(+0.00%) |
Oct 13, 2006 | 47.54 | 47.54 | 46.80 | 46.92 | 99,735 | -0.56(-1.18%) |
Oct 12, 2006 | 47.31 | 47.48 | 47.10 | 47.48 | 347,857 | +0.36(+0.77%) |
Oct 11, 2006 | 46.89 | 47.41 | 46.89 | 47.12 | 47,545 | +0.14(+0.29%) |
Oct 10, 2006 | 47.47 | 47.53 | 46.97 | 46.98 | 184,432 | -0.47(-0.99%) |
Oct 09, 2006 | 47.81 | 47.81 | 47.32 | 47.45 | 21,671 | -0.49(-1.02%) |
Oct 06, 2006 | 48.72 | 48.72 | 47.85 | 47.94 | 155,684 | -0.78(-1.60%) |
Oct 05, 2006 | 48.23 | 48.72 | 47.91 | 48.72 | 92,216 | +0.60(+1.24%) |
Oct 04, 2006 | 47.48 | 48.12 | 47.34 | 48.12 | 25,652 | +0.55(+1.16%) |
Oct 03, 2006 | 47.83 | 47.83 | 47.57 | 47.57 | 18,023 | -0.33(-0.68%) |
Oct 02, 2006 | 48.11 | 48.11 | 47.75 | 47.90 | 31,623 | -0.27(-0.56%) |
Sep 29, 2006 | 48.29 | 48.29 | 48.02 | 48.17 | 29,190 | +0.01(+0.02%) |
Sep 28, 2006 | 48.25 | 48.25 | 48.00 | 48.16 | 36,488 | -0.09(-0.19%) |
Sep 27, 2006 | 48.23 | 48.39 | 48.10 | 48.25 | 29,190 | -0.17(-0.35%) |
Sep 26, 2006 | 48.09 | 48.45 | 47.97 | 48.42 | 86,909 | +0.19(+0.39%) |
Sep 25, 2006 | 48.24 | 48.24 | 47.92 | 48.23 | 72,203 | +0.02(+0.04%) |
Sep 22, 2006 | 48.76 | 48.83 | 48.16 | 48.21 | 29,411 | -0.55(-1.13%) |
Sep 21, 2006 | 49.49 | 49.49 | 48.68 | 48.76 | 61,145 | -0.77(-1.55%) |
Sep 20, 2006 | 49.38 | 49.68 | 49.36 | 49.53 | 139,872 | +0.31(+0.62%) |
Sep 19, 2006 | 49.02 | 49.24 | 48.93 | 49.23 | 44,117 | +0.24(+0.48%) |
Sep 18, 2006 | 49.27 | 49.38 | 48.94 | 48.99 | 46,329 | -0.43(-0.86%) |
Sep 15, 2006 | 49.51 | 49.65 | 49.40 | 49.42 | 12,162 | -0.11(-0.22%) |
Sep 14, 2006 | 49.70 | 49.70 | 49.38 | 49.52 | 16,143 | -0.32(-0.64%) |
Sep 13, 2006 | 49.90 | 49.99 | 49.76 | 49.84 | 16,917 | -0.06(-0.13%) |
Sep 12, 2006 | 49.16 | 49.91 | 49.15 | 49.90 | 54,843 | +0.89(+1.81%) |
Sep 11, 2006 | 48.37 | 49.12 | 48.16 | 49.02 | 20,455 | +0.61(+1.27%) |
Sep 08, 2006 | 48.17 | 48.54 | 48.14 | 48.40 | 16,696 | +0.44(+0.92%) |
Sep 07, 2006 | 48.13 | 48.13 | 47.85 | 47.96 | 54,401 | -0.22(-0.45%) |
Sep 06, 2006 | 48.39 | 48.42 | 48.18 | 48.18 | 42,901 | -0.44(-0.91%) |
Sep 05, 2006 | 48.94 | 48.94 | 48.59 | 48.62 | 21,450 | -0.24(-0.48%) |
Sep 01, 2006 | 48.93 | 49.01 | 48.69 | 48.86 | 9,066 | -0.14(-0.28%) |
Aug 31, 2006 | 49.10 | 49.10 | 48.74 | 48.99 | 7,076 | -0.16(-0.33%) |
Aug 30, 2006 | 49.02 | 49.31 | 49.02 | 49.15 | 27,974 | +0.24(+0.48%) |
Aug 29, 2006 | 48.60 | 48.93 | 48.60 | 48.92 | 14,153 | +0.31(+0.63%) |
Aug 28, 2006 | 48.14 | 48.68 | 48.02 | 48.61 | 5,528 | +0.49(+1.01%) |
Aug 25, 2006 | 48.05 | 48.29 | 48.03 | 48.12 | 17,470 | -0.39(-0.80%) |
Aug 24, 2006 | 48.14 | 48.51 | 48.14 | 48.51 | 9,287 | +0.55(+1.15%) |
Aug 23, 2006 | 48.11 | 48.16 | 47.79 | 47.96 | 20,234 | -0.04(-0.08%) |
Aug 22, 2006 | 48.02 | 48.23 | 47.99 | 48.00 | 13,821 | +0.14(+0.28%) |
Aug 21, 2006 | 48.02 | 48.02 | 47.78 | 47.86 | 126,161 | +0.07(+0.15%) |
Aug 18, 2006 | 47.64 | 47.80 | 47.53 | 47.79 | 9,730 | -0.07(-0.15%) |
Aug 17, 2006 | 47.57 | 47.94 | 47.57 | 47.86 | 9,730 | +0.39(+0.82%) |
Aug 16, 2006 | 47.44 | 47.50 | 47.23 | 47.47 | 12,052 | +0.28(+0.59%) |
Aug 15, 2006 | 47.14 | 47.28 | 47.09 | 47.19 | 23,109 | +0.31(+0.66%) |
Aug 14, 2006 | 47.03 | 47.21 | 46.88 | 46.88 | 8,735 | +0.13(+0.27%) |
Aug 11, 2006 | 46.94 | 47.02 | 46.70 | 46.76 | 2,432 | -0.43(-0.90%) |
Aug 10, 2006 | 46.60 | 47.18 | 46.60 | 47.18 | 9,066 | +0.35(+0.75%) |
Aug 09, 2006 | 47.35 | 47.41 | 46.83 | 46.83 | 15,258 | -0.15(-0.33%) |
Aug 08, 2006 | 46.94 | 47.31 | 46.94 | 46.98 | 182,000 | +0.36(+0.78%) |
Aug 07, 2006 | 46.40 | 46.71 | 46.40 | 46.62 | 16,364 | +0.14(+0.29%) |
Aug 04, 2006 | 46.69 | 46.78 | 46.35 | 46.49 | 14,153 | +0.32(+0.69%) |
Aug 03, 2006 | 46.26 | 46.43 | 46.13 | 46.17 | 40,469 | -0.30(-0.64%) |
Aug 02, 2006 | 46.71 | 46.72 | 46.38 | 46.47 | 46,218 | +0.97(+2.13%) |
Aug 01, 2006 | 45.49 | 45.58 | 45.30 | 45.50 | 3,538 | -0.07(-0.16%) |
Jul 31, 2006 | 45.22 | 45.80 | 45.22 | 45.57 | 13,268 | +0.16(+0.36%) |
Jul 28, 2006 | 46.28 | 46.33 | 45.23 | 45.41 | 307,609 | -0.64(-1.39%) |
Jul 27, 2006 | 46.07 | 46.13 | 45.67 | 46.05 | 154,799 | -1.39(-2.94%) |
Jul 26, 2006 | 47.71 | 47.71 | 47.37 | 47.44 | 24,546 | -0.43(-0.89%) |
Jul 25, 2006 | 47.48 | 48.01 | 47.34 | 47.87 | 70,544 | +0.34(+0.72%) |
Jul 24, 2006 | 47.05 | 47.53 | 47.05 | 47.53 | 87,351 | +0.70(+1.50%) |
Jul 21, 2006 | 46.85 | 46.85 | 46.53 | 46.82 | 8,292 | -0.09(-0.19%) |
Jul 20, 2006 | 47.13 | 47.30 | 46.90 | 46.91 | 21,008 | -0.05(-0.12%) |
Jul 19, 2006 | 46.25 | 47.06 | 46.25 | 46.97 | 304,071 | +1.37(+3.02%) |
Jul 18, 2006 | 45.56 | 45.64 | 45.25 | 45.59 | 11,720 | -0.01(-0.02%) |
Jul 17, 2006 | 45.74 | 45.80 | 45.60 | 45.60 | 4,312 | +0.08(+0.18%) |
Jul 14, 2006 | 45.28 | 45.58 | 45.28 | 45.52 | 3,317 | -0.34(-0.75%) |
Jul 13, 2006 | 46.08 | 46.18 | 45.72 | 45.86 | 27,089 | -0.28(-0.61%) |
Jul 12, 2006 | 46.48 | 46.49 | 46.14 | 46.14 | 15,811 | -0.28(-0.60%) |
Jul 11, 2006 | 45.82 | 46.46 | 45.82 | 46.42 | 96,639 | +0.48(+1.04%) |
Jul 10, 2006 | 45.69 | 45.94 | 45.69 | 45.94 | 3,869 | +0.60(+1.32%) |
Jul 07, 2006 | 45.19 | 45.64 | 45.19 | 45.35 | 2,100 | +0.08(+0.18%) |
Jul 06, 2006 | 45.36 | 45.56 | 45.26 | 45.26 | 8,624 | +0.05(+0.12%) |
Jul 05, 2006 | 45.17 | 45.26 | 45.01 | 45.21 | 7,850 | -0.08(-0.18%) |
Jul 03, 2006 | 45.13 | 45.29 | 45.03 | 45.29 | 7,408 | +0.05(+0.10%) |
Jun 30, 2006 | 44.98 | 45.41 | 44.98 | 45.25 | 5,970 | +0.34(+0.77%) |
Jun 29, 2006 | 44.66 | 44.92 | 44.42 | 44.90 | 3,095 | +0.80(+1.83%) |
Jun 28, 2006 | 44.25 | 44.27 | 43.55 | 44.10 | 6,081 | -0.09(-0.20%) |
Jun 27, 2006 | 44.50 | 44.50 | 44.19 | 44.19 | 3,538 | -0.42(-0.93%) |
Jun 26, 2006 | 44.72 | 44.73 | 44.46 | 44.60 | 13,931 | +0.08(+0.18%) |
Jun 23, 2006 | 44.19 | 44.52 | 44.19 | 44.52 | 1,437 | +0.37(+0.84%) |
Jun 22, 2006 | 44.28 | 44.41 | 44.03 | 44.15 | 6,191 | -0.24(-0.53%) |
Jun 21, 2006 | 43.61 | 44.39 | 43.61 | 44.39 | 2,874 | +0.99(+2.29%) |
Jun 20, 2006 | 43.49 | 43.60 | 43.39 | 43.39 | 4,091 | -0.26(-0.60%) |
Jun 19, 2006 | 44.21 | 44.21 | 43.60 | 43.66 | 9,509 | -0.51(-1.15%) |
Jun 16, 2006 | 44.22 | 44.22 | 43.97 | 44.16 | 6,744 | +0.09(+0.21%) |
Jun 15, 2006 | 43.56 | 44.11 | 43.38 | 44.07 | 6,523 | +0.50(+1.14%) |
Jun 14, 2006 | 43.65 | 43.77 | 43.30 | 43.57 | 4,754 | -0.62(-1.41%) |
Jun 13, 2006 | 44.09 | 44.22 | 44.09 | 44.20 | 2,432 | +0.01(+0.02%) |
Jun 12, 2006 | 45.26 | 45.26 | 44.19 | 44.19 | 3,759 | -0.90(-2.01%) |
Jun 09, 2006 | 45.17 | 45.40 | 45.07 | 45.09 | 8,956 | -0.21(-0.46%) |
Jun 08, 2006 | 45.36 | 45.55 | 44.94 | 45.30 | 28,969 | +0.06(+0.14%) |
Jun 07, 2006 | 45.01 | 45.58 | 45.01 | 45.24 | 7,297 | +0.46(+1.03%) |
Jun 06, 2006 | 45.26 | 45.26 | 44.54 | 44.78 | 5,307 | -0.13(-0.28%) |
Jun 05, 2006 | 45.56 | 45.56 | 44.90 | 44.90 | 6,191 | -0.74(-1.62%) |
Jun 02, 2006 | 45.67 | 45.78 | 45.62 | 45.64 | 41,685 | +0.14(+0.30%) |
Jun 01, 2006 | 44.91 | 45.51 | 44.91 | 45.51 | 3,980 | +1.12(+2.52%) |
May 31, 2006 | 44.48 | 44.71 | 44.37 | 44.39 | 30,738 | +0.31(+0.71%) |
May 30, 2006 | 44.04 | 44.17 | 44.04 | 44.08 | 2,653 | -0.22(-0.49%) |
May 26, 2006 | 44.28 | 44.38 | 44.28 | 44.30 | 2,211 | +0.21(+0.47%) |
May 25, 2006 | 43.66 | 44.09 | 43.66 | 44.09 | 663 | +0.54(+1.25%) |
May 24, 2006 | 43.64 | 43.82 | 43.23 | 43.55 | 4,865 | -0.48(-1.09%) |
May 23, 2006 | 44.41 | 44.41 | 44.03 | 44.03 | 3,648 | -0.45(-1.02%) |
May 22, 2006 | 44.41 | 44.60 | 44.17 | 44.48 | 14,374 | -0.11(-0.24%) |
May 19, 2006 | 44.81 | 44.83 | 44.35 | 44.59 | 93,101 | -0.37(-0.82%) |
May 18, 2006 | 44.95 | 45.25 | 44.95 | 44.96 | 4,312 | -0.29(-0.64%) |
May 17, 2006 | 45.17 | 45.45 | 45.17 | 45.25 | 31,181 | -0.01(-0.02%) |
May 16, 2006 | 45.25 | 45.41 | 45.17 | 45.26 | 96,971 | +0.90(+2.04%) |
May 15, 2006 | 44.28 | 44.60 | 44.26 | 44.35 | 20,676 | +0.14(+0.33%) |
May 12, 2006 | 44.36 | 44.36 | 44.21 | 44.21 | 8,735 | +0.34(+0.78%) |
May 11, 2006 | 44.04 | 44.04 | 43.83 | 43.86 | 4,312 | -0.42(-0.94%) |
May 10, 2006 | 44.04 | 44.44 | 44.04 | 44.28 | 5,639 | +0.68(+1.56%) |
May 09, 2006 | 44.22 | 44.26 | 43.52 | 43.60 | 218,599 | -0.78(-1.75%) |