Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.21 | 39.60 | 39.12 | 39.13 | 253,956 | -0.21(-0.53%) |
Apr 27, 2007 | 39.50 | 39.51 | 39.16 | 39.33 | 243,039 | -0.42(-1.07%) |
Apr 26, 2007 | 39.89 | 39.99 | 39.60 | 39.76 | 454,335 | -0.76(-1.87%) |
Apr 25, 2007 | 39.66 | 40.92 | 39.61 | 40.52 | 1,241,342 | +1.29(+3.28%) |
Apr 24, 2007 | 39.01 | 39.29 | 38.90 | 39.23 | 564,507 | +0.70(+1.83%) |
Apr 23, 2007 | 38.84 | 38.84 | 38.34 | 38.53 | 245,194 | -0.31(-0.81%) |
Apr 20, 2007 | 38.75 | 38.87 | 38.58 | 38.84 | 356,372 | +0.38(+1.00%) |
Apr 19, 2007 | 38.39 | 38.65 | 38.25 | 38.46 | 279,668 | -0.50(-1.29%) |
Apr 18, 2007 | 38.95 | 39.17 | 38.80 | 38.96 | 234,852 | +0.18(+0.47%) |
Apr 17, 2007 | 38.74 | 38.86 | 38.59 | 38.78 | 189,605 | -0.22(-0.57%) |
Apr 16, 2007 | 38.74 | 39.06 | 38.62 | 39.00 | 182,423 | +0.86(+2.24%) |
Apr 13, 2007 | 38.21 | 38.21 | 37.95 | 38.14 | 211,869 | -0.15(-0.38%) |
Apr 12, 2007 | 37.80 | 38.36 | 37.69 | 38.29 | 430,203 | -0.16(-0.42%) |
Apr 11, 2007 | 38.88 | 38.88 | 38.36 | 38.45 | 221,924 | +0.01(+0.02%) |
Apr 10, 2007 | 38.49 | 38.53 | 38.30 | 38.44 | 306,959 | +0.15(+0.40%) |
Apr 09, 2007 | 38.28 | 38.47 | 38.23 | 38.29 | 225,084 | +0.40(+1.07%) |
Apr 05, 2007 | 37.84 | 37.98 | 37.78 | 37.89 | 186,876 | -0.11(-0.29%) |
Apr 04, 2007 | 37.66 | 38.05 | 37.62 | 38.00 | 392,138 | +0.83(+2.23%) |
Apr 03, 2007 | 36.97 | 37.31 | 36.93 | 37.17 | 389,266 | -0.01(-0.04%) |
Apr 02, 2007 | 36.93 | 37.27 | 36.91 | 37.18 | 425,894 | -0.19(-0.50%) |
Mar 30, 2007 | 37.48 | 37.71 | 37.31 | 37.37 | 585,048 | -0.45(-1.20%) |
Mar 29, 2007 | 37.94 | 38.00 | 37.60 | 37.82 | 319,025 | +0.06(+0.15%) |
Mar 28, 2007 | 37.81 | 37.98 | 37.68 | 37.77 | 263,149 | -0.38(-1.00%) |
Mar 27, 2007 | 38.34 | 38.34 | 37.96 | 38.15 | 144,502 | -0.30(-0.78%) |
Mar 26, 2007 | 38.28 | 38.55 | 38.13 | 38.45 | 183,141 | -0.47(-1.22%) |
Mar 23, 2007 | 39.03 | 39.06 | 38.87 | 38.92 | 219,482 | -0.01(-0.04%) |
Mar 22, 2007 | 38.69 | 39.12 | 38.69 | 38.94 | 246,487 | +0.22(+0.58%) |
Mar 21, 2007 | 38.08 | 38.85 | 37.99 | 38.71 | 528,741 | +0.59(+1.55%) |
Mar 20, 2007 | 37.94 | 38.36 | 37.94 | 38.12 | 322,329 | -0.09(-0.24%) |
Mar 19, 2007 | 38.08 | 38.28 | 38.01 | 38.21 | 586,197 | +0.90(+2.41%) |
Mar 16, 2007 | 37.45 | 37.72 | 37.13 | 37.32 | 312,131 | +0.49(+1.32%) |
Mar 15, 2007 | 36.62 | 36.97 | 36.62 | 36.83 | 319,025 | +0.11(+0.30%) |
Mar 14, 2007 | 36.68 | 36.95 | 36.06 | 36.72 | 400,182 | -0.08(-0.23%) |
Mar 13, 2007 | 37.50 | 37.43 | 36.70 | 36.80 | 373,752 | -0.70(-1.86%) |
Mar 12, 2007 | 37.33 | 37.59 | 37.26 | 37.50 | 262,862 | +0.24(+0.65%) |
Mar 09, 2007 | 37.32 | 37.47 | 37.09 | 37.25 | 194,920 | +0.28(+0.75%) |
Mar 08, 2007 | 36.82 | 37.24 | 36.76 | 36.97 | 827,944 | +0.70(+1.94%) |
Mar 07, 2007 | 36.44 | 36.54 | 36.04 | 36.27 | 494,841 | -1.23(-3.27%) |
Mar 06, 2007 | 37.25 | 37.59 | 37.18 | 37.50 | 630,582 | +0.85(+2.32%) |
Mar 05, 2007 | 36.86 | 37.65 | 36.62 | 36.65 | 553,734 | +0.12(+0.32%) |
Mar 02, 2007 | 36.87 | 36.95 | 36.50 | 36.53 | 467,837 | -0.65(-1.74%) |
Mar 01, 2007 | 37.11 | 37.41 | 36.39 | 37.18 | 1,456,558 | -0.47(-1.24%) |
Feb 28, 2007 | 37.82 | 38.05 | 37.52 | 37.64 | 496,134 | +0.45(+1.22%) |
Feb 27, 2007 | 38.22 | 38.29 | 36.96 | 37.19 | 536,210 | -1.01(-2.64%) |
Feb 26, 2007 | 38.46 | 38.46 | 37.98 | 38.20 | 202,676 | -0.13(-0.33%) |
Feb 23, 2007 | 38.40 | 38.46 | 38.14 | 38.32 | 445,860 | +0.44(+1.16%) |
Feb 22, 2007 | 38.57 | 38.57 | 37.62 | 37.89 | 315,865 | +0.47(+1.27%) |
Feb 21, 2007 | 37.41 | 37.46 | 37.12 | 37.41 | 418,999 | -1.11(-2.89%) |
Feb 20, 2007 | 38.32 | 38.55 | 38.14 | 38.53 | 307,821 | +0.34(+0.89%) |
Feb 16, 2007 | 38.15 | 38.21 | 38.03 | 38.19 | 440,833 | +1.25(+3.39%) |
Feb 15, 2007 | 36.93 | 36.97 | 36.66 | 36.93 | 589,213 | +0.23(+0.63%) |
Feb 14, 2007 | 36.48 | 36.86 | 36.29 | 36.70 | 506,452 | +0.40(+1.09%) |
Feb 13, 2007 | 35.99 | 36.33 | 35.99 | 36.31 | 289,226 | +0.08(+0.23%) |
Feb 12, 2007 | 36.43 | 36.50 | 36.10 | 36.22 | 252,623 | -0.07(-0.19%) |
Feb 09, 2007 | 36.48 | 36.78 | 36.17 | 36.29 | 452,755 | +0.68(+1.92%) |
Feb 08, 2007 | 35.47 | 35.73 | 35.37 | 35.61 | 829,955 | +0.21(+0.59%) |
Feb 07, 2007 | 35.44 | 35.51 | 35.31 | 35.40 | 482,919 | -0.65(-1.81%) |
Feb 06, 2007 | 35.92 | 36.19 | 35.77 | 36.06 | 570,540 | +0.45(+1.25%) |
Feb 05, 2007 | 35.64 | 35.81 | 35.49 | 35.61 | 445,429 | -0.77(-2.12%) |
Feb 02, 2007 | 36.34 | 36.49 | 36.06 | 36.38 | 506,476 | -0.53(-1.43%) |
Feb 01, 2007 | 37.05 | 37.05 | 36.70 | 36.91 | 288,573 | +0.15(+0.40%) |
Jan 31, 2007 | 36.31 | 36.83 | 36.22 | 36.77 | 412,823 | -0.01(-0.02%) |
Jan 30, 2007 | 37.25 | 37.25 | 36.53 | 36.77 | 380,791 | -0.63(-1.69%) |
Jan 29, 2007 | 37.77 | 37.77 | 37.14 | 37.41 | 197,793 | +0.03(+0.07%) |
Jan 26, 2007 | 37.49 | 37.52 | 36.99 | 37.38 | 294,319 | +0.03(+0.09%) |
Jan 25, 2007 | 37.62 | 37.79 | 37.30 | 37.34 | 794,332 | -1.00(-2.60%) |
Jan 24, 2007 | 37.97 | 38.42 | 37.96 | 38.34 | 290,154 | +0.63(+1.66%) |
Jan 23, 2007 | 37.26 | 37.82 | 37.16 | 37.71 | 581,169 | +0.95(+2.58%) |
Jan 22, 2007 | 37.02 | 37.08 | 36.47 | 36.77 | 469,273 | -0.44(-1.18%) |
Jan 19, 2007 | 37.20 | 37.38 | 36.98 | 37.20 | 485,217 | +0.08(+0.21%) |
Jan 18, 2007 | 37.45 | 37.57 | 37.07 | 37.13 | 376,338 | +0.08(+0.21%) |
Jan 17, 2007 | 37.10 | 37.20 | 37.00 | 37.05 | 314,860 | -0.19(-0.52%) |
Jan 16, 2007 | 37.18 | 37.37 | 37.04 | 37.25 | 526,299 | -0.81(-2.14%) |
Jan 12, 2007 | 37.86 | 38.17 | 37.82 | 38.06 | 383,089 | +0.21(+0.55%) |
Jan 11, 2007 | 37.59 | 37.98 | 37.59 | 37.85 | 351,057 | -0.01(-0.02%) |
Jan 10, 2007 | 37.75 | 37.99 | 37.54 | 37.86 | 312,131 | -0.52(-1.36%) |
Jan 09, 2007 | 38.55 | 38.58 | 38.25 | 38.38 | 246,056 | -0.06(-0.14%) |
Jan 08, 2007 | 38.23 | 38.53 | 38.12 | 38.44 | 266,884 | +0.22(+0.56%) |
Jan 05, 2007 | 38.28 | 38.57 | 38.08 | 38.22 | 368,869 | -0.83(-2.12%) |
Jan 04, 2007 | 38.88 | 39.20 | 38.61 | 39.05 | 310,407 | -0.27(-0.69%) |
Jan 03, 2007 | 39.38 | 39.68 | 39.06 | 39.32 | 328,075 | -0.08(-0.19%) |
Dec 29, 2006 | 39.21 | 39.56 | 39.21 | 39.40 | 207,991 | +0.22(+0.57%) |
Dec 28, 2006 | 39.13 | 39.30 | 39.08 | 39.17 | 235,570 | -0.56(-1.40%) |
Dec 27, 2006 | 39.61 | 39.73 | 39.47 | 39.73 | 177,396 | +0.24(+0.62%) |
Dec 26, 2006 | 39.26 | 39.58 | 39.25 | 39.49 | 209,140 | +0.16(+0.41%) |
Dec 22, 2006 | 39.30 | 39.47 | 39.16 | 39.33 | 350,195 | +0.19(+0.48%) |
Dec 21, 2006 | 39.01 | 39.42 | 39.01 | 39.14 | 831,104 | -0.10(-0.25%) |
Dec 20, 2006 | 39.24 | 39.56 | 39.22 | 39.24 | 280,099 | -0.20(-0.51%) |
Dec 19, 2006 | 39.45 | 39.56 | 39.20 | 39.44 | 198,654 | -0.01(-0.04%) |
Dec 18, 2006 | 39.76 | 39.81 | 39.35 | 39.45 | 317,158 | -0.24(-0.61%) |
Dec 15, 2006 | 39.70 | 39.91 | 39.56 | 39.70 | 227,095 | +0.09(+0.23%) |
Dec 14, 2006 | 39.13 | 39.68 | 39.13 | 39.61 | 244,332 | +0.76(+1.95%) |
Dec 13, 2006 | 39.10 | 39.10 | 38.53 | 38.85 | 416,270 | +0.29(+0.74%) |
Dec 12, 2006 | 38.48 | 38.64 | 38.26 | 38.56 | 444,854 | -0.10(-0.27%) |
Dec 11, 2006 | 38.57 | 38.87 | 38.46 | 38.67 | 661,608 | -0.11(-0.29%) |
Dec 08, 2006 | 38.57 | 38.98 | 38.57 | 38.78 | 583,468 | +0.60(+1.57%) |
Dec 07, 2006 | 38.32 | 38.44 | 38.12 | 38.18 | 505,471 | +1.05(+2.83%) |
Dec 06, 2006 | 36.90 | 37.21 | 36.76 | 37.13 | 484,787 | +0.39(+1.06%) |
Dec 05, 2006 | 36.68 | 36.81 | 36.57 | 36.74 | 353,212 | +0.23(+0.63%) |
Dec 04, 2006 | 36.26 | 36.65 | 36.26 | 36.51 | 290,441 | +0.08(+0.21%) |
Dec 01, 2006 | 36.37 | 36.75 | 36.18 | 36.43 | 289,292 | -0.21(-0.57%) |
Nov 30, 2006 | 36.65 | 36.84 | 36.49 | 36.64 | 238,443 | +0.08(+0.21%) |
Nov 29, 2006 | 36.47 | 36.70 | 36.40 | 36.56 | 348,184 | +0.74(+2.08%) |
Nov 28, 2006 | 35.64 | 35.91 | 35.51 | 35.82 | 328,649 | +0.31(+0.88%) |
Nov 27, 2006 | 35.97 | 35.97 | 35.39 | 35.51 | 455,915 | -0.61(-1.70%) |
Nov 24, 2006 | 36.03 | 36.19 | 35.99 | 36.12 | 151,253 | +0.07(+0.19%) |
Nov 22, 2006 | 36.16 | 36.33 | 35.94 | 36.05 | 364,990 | -0.15(-0.42%) |
Nov 21, 2006 | 36.11 | 36.22 | 35.81 | 36.20 | 593,522 | +0.01(+0.02%) |
Nov 20, 2006 | 36.31 | 36.44 | 36.11 | 36.19 | 399,177 | -1.00(-2.68%) |
Nov 17, 2006 | 37.04 | 37.24 | 37.00 | 37.19 | 472,577 | +0.28(+0.75%) |
Nov 16, 2006 | 37.02 | 37.02 | 36.62 | 36.91 | 406,071 | -0.11(-0.30%) |
Nov 15, 2006 | 37.00 | 37.16 | 36.89 | 37.02 | 449,882 | -0.05(-0.13%) |
Nov 14, 2006 | 36.88 | 37.14 | 36.61 | 37.07 | 297,910 | +0.70(+1.93%) |
Nov 13, 2006 | 36.45 | 36.49 | 36.23 | 36.37 | 305,523 | -0.79(-2.14%) |
Nov 10, 2006 | 37.25 | 37.25 | 37.02 | 37.16 | 271,193 | +0.26(+0.72%) |
Nov 09, 2006 | 36.96 | 37.29 | 36.85 | 36.90 | 345,886 | -0.33(-0.90%) |
Nov 08, 2006 | 36.83 | 37.37 | 36.79 | 37.23 | 338,129 | -0.05(-0.13%) |
Nov 07, 2006 | 37.53 | 37.71 | 37.27 | 37.28 | 408,944 | -0.45(-1.18%) |
Nov 06, 2006 | 37.56 | 37.94 | 37.53 | 37.73 | 558,618 | +0.75(+2.03%) |
Nov 03, 2006 | 37.22 | 37.28 | 36.90 | 36.97 | 398,889 | -0.21(-0.56%) |
Nov 02, 2006 | 37.14 | 37.27 | 37.04 | 37.18 | 174,092 | -0.09(-0.24%) |
Nov 01, 2006 | 37.78 | 37.87 | 37.24 | 37.27 | 306,816 | +0.10(+0.28%) |
Oct 31, 2006 | 36.90 | 37.31 | 36.90 | 37.17 | 256,829 | -0.24(-0.63%) |
Oct 30, 2006 | 37.24 | 37.55 | 37.11 | 37.41 | 435,805 | -0.58(-1.52%) |
Oct 27, 2006 | 38.50 | 38.50 | 37.87 | 37.98 | 376,051 | -1.18(-3.02%) |
Oct 26, 2006 | 39.16 | 39.33 | 38.89 | 39.17 | 395,298 | +0.63(+1.63%) |
Oct 25, 2006 | 38.12 | 38.60 | 38.12 | 38.54 | 244,763 | -0.09(-0.23%) |
Oct 24, 2006 | 38.51 | 38.67 | 38.31 | 38.63 | 279,524 | -0.07(-0.18%) |
Oct 23, 2006 | 38.51 | 38.76 | 38.24 | 38.70 | 272,342 | +0.72(+1.91%) |
Oct 20, 2006 | 37.92 | 38.09 | 37.82 | 37.98 | 210,720 | +0.13(+0.35%) |
Oct 19, 2006 | 37.77 | 37.94 | 37.72 | 37.84 | 275,933 | +0.15(+0.41%) |
Oct 18, 2006 | 37.80 | 37.94 | 37.60 | 37.69 | 232,841 | +0.22(+0.58%) |
Oct 17, 2006 | 37.80 | 37.84 | 37.29 | 37.48 | 358,957 | -0.32(-0.85%) |
Oct 16, 2006 | 37.72 | 37.87 | 37.66 | 37.80 | 416,270 | +0.42(+1.14%) |
Oct 13, 2006 | 37.47 | 37.57 | 37.21 | 37.37 | 780,686 | -0.73(-1.92%) |
Oct 12, 2006 | 38.05 | 38.34 | 38.01 | 38.10 | 933,089 | -0.72(-1.86%) |
Oct 11, 2006 | 38.81 | 38.92 | 38.42 | 38.83 | 682,292 | +0.81(+2.14%) |
Oct 10, 2006 | 37.77 | 38.20 | 37.77 | 38.01 | 346,748 | +0.56(+1.49%) |
Oct 09, 2006 | 37.73 | 37.73 | 37.39 | 37.45 | 302,794 | -0.33(-0.88%) |
Oct 06, 2006 | 37.94 | 37.94 | 37.59 | 37.79 | 289,435 | -0.91(-2.36%) |
Oct 05, 2006 | 38.81 | 38.98 | 38.57 | 38.70 | 948,315 | +1.18(+3.14%) |
Oct 04, 2006 | 36.78 | 37.55 | 36.78 | 37.52 | 252,663 | +0.43(+1.16%) |
Oct 03, 2006 | 36.86 | 37.21 | 36.76 | 37.09 | 388,691 | +0.18(+0.49%) |
Oct 02, 2006 | 36.80 | 37.24 | 36.80 | 36.91 | 375,045 | +0.51(+1.40%) |
Sep 29, 2006 | 36.45 | 36.47 | 36.27 | 36.40 | 275,071 | +0.24(+0.65%) |
Sep 28, 2006 | 36.22 | 36.26 | 35.83 | 36.17 | 192,478 | +0.03(+0.10%) |
Sep 27, 2006 | 35.94 | 36.27 | 35.92 | 36.13 | 241,172 | +0.65(+1.84%) |
Sep 26, 2006 | 35.12 | 35.52 | 35.10 | 35.48 | 203,395 | -0.14(-0.39%) |
Sep 25, 2006 | 35.33 | 35.71 | 35.11 | 35.62 | 221,062 | +0.62(+1.77%) |
Sep 22, 2006 | 35.32 | 35.32 | 34.80 | 35.00 | 262,575 | -0.84(-2.35%) |
Sep 21, 2006 | 35.95 | 36.10 | 35.52 | 35.84 | 649,542 | +0.24(+0.67%) |
Sep 20, 2006 | 35.49 | 35.74 | 35.49 | 35.60 | 200,665 | +0.44(+1.25%) |
Sep 19, 2006 | 35.48 | 35.50 | 34.89 | 35.16 | 436,954 | -0.22(-0.63%) |
Sep 18, 2006 | 35.40 | 35.53 | 35.23 | 35.39 | 324,484 | +0.05(+0.14%) |
Sep 15, 2006 | 36.03 | 36.03 | 35.32 | 35.34 | 394,006 | +0.32(+0.91%) |
Sep 14, 2006 | 35.19 | 35.19 | 34.96 | 35.02 | 309,258 | -0.03(-0.10%) |
Sep 13, 2006 | 34.88 | 35.23 | 34.75 | 35.05 | 623,831 | +0.76(+2.21%) |
Sep 12, 2006 | 33.70 | 34.39 | 33.70 | 34.29 | 510,355 | +0.08(+0.22%) |
Sep 11, 2006 | 34.38 | 34.41 | 33.91 | 34.22 | 431,496 | -0.65(-1.86%) |
Sep 08, 2006 | 34.81 | 34.97 | 34.70 | 34.86 | 504,753 | -0.01(-0.04%) |
Sep 07, 2006 | 34.93 | 35.07 | 34.64 | 34.88 | 318,738 | -0.09(-0.26%) |
Sep 06, 2006 | 35.37 | 35.42 | 34.93 | 34.97 | 758,853 | -0.80(-2.24%) |
Sep 05, 2006 | 35.92 | 35.92 | 35.53 | 35.77 | 636,040 | +1.04(+2.99%) |
Sep 01, 2006 | 34.21 | 34.88 | 34.52 | 34.73 | 293,457 | +0.15(+0.42%) |
Aug 31, 2006 | 34.86 | 34.96 | 34.40 | 34.59 | 556,320 | +0.65(+1.91%) |
Aug 30, 2006 | 34.11 | 34.15 | 33.89 | 33.94 | 278,519 | +0.44(+1.31%) |
Aug 29, 2006 | 33.38 | 33.50 | 33.07 | 33.50 | 208,135 | +0.46(+1.39%) |
Aug 28, 2006 | 33.05 | 33.20 | 32.90 | 33.04 | 256,542 | -17.00(-33.97%) |
Aug 25, 2006 | 49.64 | 50.24 | 49.57 | 50.04 | 283,977 | +0.03(+0.06%) |
Aug 24, 2006 | 50.29 | 50.33 | 49.76 | 50.01 | 246,199 | -0.98(-1.92%) |
Aug 23, 2006 | 51.13 | 51.46 | 50.77 | 51.00 | 344,881 | +0.10(+0.19%) |
Aug 22, 2006 | 50.46 | 50.94 | 50.46 | 50.90 | 136,171 | +0.49(+0.97%) |
Aug 21, 2006 | 50.47 | 50.56 | 50.35 | 50.41 | 116,205 | -0.62(-1.21%) |
Aug 18, 2006 | 50.75 | 51.03 | 50.52 | 51.03 | 145,938 | -0.18(-0.35%) |
Aug 17, 2006 | 51.39 | 51.49 | 50.88 | 51.21 | 231,692 | -0.03(-0.07%) |
Aug 16, 2006 | 51.32 | 51.43 | 50.97 | 51.25 | 176,534 | +0.63(+1.24%) |
Aug 15, 2006 | 49.87 | 50.78 | 49.87 | 50.62 | 135,740 | +1.23(+2.48%) |
Aug 14, 2006 | 49.36 | 49.87 | 49.23 | 49.39 | 196,069 | +0.78(+1.60%) |
Aug 11, 2006 | 48.92 | 49.03 | 48.58 | 48.61 | 189,605 | -0.94(-1.90%) |
Aug 10, 2006 | 49.64 | 49.78 | 49.27 | 49.55 | 324,053 | +0.47(+0.95%) |
Aug 09, 2006 | 49.08 | 49.68 | 48.98 | 49.09 | 158,291 | -0.17(-0.34%) |
Aug 08, 2006 | 49.28 | 49.60 | 48.96 | 49.25 | 555,170 | +0.16(+0.33%) |
Aug 07, 2006 | 49.43 | 49.44 | 49.00 | 49.09 | 147,087 | -0.96(-1.92%) |
Aug 04, 2006 | 50.23 | 50.56 | 49.78 | 50.06 | 228,532 | +0.00(+0.00%) |
Aug 03, 2006 | 49.74 | 50.31 | 49.54 | 50.06 | 171,937 | +0.31(+0.62%) |
Aug 02, 2006 | 49.08 | 49.97 | 49.08 | 49.75 | 114,194 | +0.61(+1.25%) |
Aug 01, 2006 | 49.74 | 49.74 | 48.77 | 49.14 | 163,032 | -1.04(-2.08%) |
Jul 31, 2006 | 50.43 | 50.43 | 50.03 | 50.18 | 154,557 | -0.08(-0.15%) |
Jul 28, 2006 | 49.35 | 50.35 | 49.35 | 50.26 | 191,042 | +0.91(+1.83%) |
Jul 27, 2006 | 48.81 | 49.60 | 48.81 | 49.35 | 188,600 | +0.47(+0.95%) |
Jul 26, 2006 | 48.59 | 49.10 | 48.45 | 48.89 | 123,530 | +0.33(+0.69%) |
Jul 25, 2006 | 48.33 | 48.72 | 48.12 | 48.55 | 178,114 | +0.40(+0.82%) |
Jul 24, 2006 | 47.79 | 48.29 | 47.69 | 48.15 | 201,671 | +0.37(+0.77%) |
Jul 21, 2006 | 48.11 | 48.15 | 47.63 | 47.79 | 148,237 | +0.17(+0.35%) |
Jul 20, 2006 | 48.56 | 48.59 | 47.62 | 47.62 | 198,224 | -0.56(-1.17%) |
Jul 19, 2006 | 46.74 | 48.48 | 46.70 | 48.18 | 352,924 | +0.84(+1.78%) |
Jul 18, 2006 | 47.80 | 47.93 | 46.28 | 47.34 | 740,036 | -1.50(-3.06%) |
Jul 17, 2006 | 48.80 | 48.98 | 48.18 | 48.84 | 216,753 | -0.27(-0.55%) |
Jul 14, 2006 | 49.44 | 49.48 | 48.66 | 49.11 | 208,278 | -0.84(-1.67%) |
Jul 13, 2006 | 50.54 | 50.58 | 49.88 | 49.94 | 260,420 | -1.16(-2.27%) |
Jul 12, 2006 | 52.00 | 52.00 | 50.81 | 51.11 | 649,255 | -1.91(-3.61%) |
Jul 11, 2006 | 52.91 | 53.12 | 52.33 | 53.02 | 304,518 | +0.68(+1.30%) |
Jul 10, 2006 | 52.74 | 52.74 | 52.12 | 52.34 | 240,598 | +1.00(+1.95%) |
Jul 07, 2006 | 51.59 | 51.85 | 51.18 | 51.34 | 151,540 | -0.40(-0.77%) |
Jul 06, 2006 | 51.45 | 51.96 | 51.38 | 51.73 | 295,181 | +0.56(+1.10%) |
Jul 05, 2006 | 51.52 | 51.66 | 51.10 | 51.17 | 344,450 | +0.07(+0.14%) |
Jul 03, 2006 | 51.02 | 51.12 | 50.79 | 51.10 | 128,558 | +0.09(+0.18%) |
Jun 30, 2006 | 50.73 | 51.12 | 50.70 | 51.01 | 254,962 | +0.42(+0.84%) |
Jun 29, 2006 | 48.80 | 50.61 | 48.77 | 50.58 | 550,143 | +2.60(+5.41%) |
Jun 28, 2006 | 48.11 | 48.21 | 47.55 | 47.99 | 358,239 | +0.61(+1.29%) |
Jun 27, 2006 | 48.49 | 48.49 | 47.30 | 47.38 | 198,798 | -1.71(-3.48%) |
Jun 26, 2006 | 49.08 | 49.14 | 48.76 | 49.08 | 252,232 | +0.70(+1.44%) |
Jun 23, 2006 | 48.38 | 48.73 | 48.15 | 48.38 | 441,982 | +0.66(+1.39%) |
Jun 22, 2006 | 47.97 | 48.02 | 47.42 | 47.72 | 200,809 | +0.26(+0.54%) |
Jun 21, 2006 | 46.75 | 47.67 | 46.75 | 47.47 | 274,497 | +0.97(+2.10%) |
Jun 20, 2006 | 46.71 | 46.92 | 46.39 | 46.49 | 376,051 | -0.10(-0.22%) |
Jun 19, 2006 | 47.06 | 47.15 | 46.44 | 46.60 | 321,611 | +0.31(+0.68%) |
Jun 16, 2006 | 46.92 | 46.92 | 46.11 | 46.28 | 267,458 | -0.22(-0.48%) |
Jun 15, 2006 | 45.64 | 46.69 | 45.62 | 46.51 | 526,299 | +1.17(+2.58%) |
Jun 14, 2006 | 44.81 | 45.34 | 44.80 | 45.34 | 310,407 | +1.11(+2.50%) |
Jun 13, 2006 | 44.40 | 45.00 | 44.03 | 44.23 | 541,381 | -1.78(-3.86%) |
Jun 12, 2006 | 46.75 | 46.89 | 46.00 | 46.00 | 278,662 | -0.32(-0.69%) |
Jun 09, 2006 | 46.44 | 46.80 | 46.15 | 46.32 | 495,272 | +0.06(+0.14%) |
Jun 08, 2006 | 46.04 | 46.39 | 45.43 | 46.26 | 750,378 | -1.24(-2.61%) |
Jun 07, 2006 | 47.74 | 48.20 | 47.41 | 47.50 | 328,936 | -0.50(-1.04%) |
Jun 06, 2006 | 48.52 | 48.56 | 47.49 | 48.00 | 406,215 | -0.36(-0.73%) |
Jun 05, 2006 | 49.30 | 49.33 | 48.36 | 48.36 | 357,090 | -1.57(-3.15%) |
Jun 02, 2006 | 49.80 | 50.10 | 49.67 | 49.93 | 300,927 | +0.66(+1.34%) |
Jun 01, 2006 | 48.46 | 49.29 | 48.42 | 49.27 | 343,301 | +0.40(+0.81%) |
May 31, 2006 | 48.65 | 48.89 | 48.31 | 48.87 | 519,978 | -0.38(-0.76%) |
May 30, 2006 | 50.13 | 50.22 | 49.21 | 49.25 | 304,949 | -1.55(-3.04%) |
May 26, 2006 | 50.54 | 50.93 | 50.47 | 50.79 | 220,488 | -0.08(-0.16%) |
May 25, 2006 | 50.47 | 51.05 | 50.33 | 50.88 | 524,719 | +0.88(+1.75%) |
May 24, 2006 | 50.13 | 50.26 | 49.37 | 50.00 | 451,031 | -0.09(-0.18%) |
May 23, 2006 | 50.13 | 50.86 | 50.06 | 50.09 | 467,981 | +0.03(+0.06%) |
May 22, 2006 | 49.53 | 50.29 | 49.30 | 50.06 | 421,010 | -1.16(-2.26%) |
May 19, 2006 | 50.65 | 51.39 | 50.40 | 51.22 | 244,619 | +0.73(+1.45%) |
May 18, 2006 | 50.51 | 51.05 | 50.45 | 50.49 | 292,308 | -0.20(-0.38%) |
May 17, 2006 | 52.14 | 52.36 | 50.26 | 50.68 | 496,421 | -1.08(-2.08%) |
May 16, 2006 | 51.76 | 52.21 | 51.69 | 51.76 | 380,934 | -0.59(-1.13%) |
May 15, 2006 | 52.56 | 52.85 | 51.95 | 52.35 | 560,916 | -1.52(-2.82%) |
May 12, 2006 | 54.65 | 54.74 | 53.59 | 53.87 | 528,166 | +0.73(+1.38%) |
May 11, 2006 | 53.81 | 54.10 | 53.11 | 53.14 | 300,639 | -0.21(-0.39%) |
May 10, 2006 | 53.59 | 53.74 | 53.34 | 53.35 | 460,224 | -0.57(-1.06%) |
May 09, 2006 | 53.85 | 54.16 | 53.68 | 53.92 | 226,952 | -0.24(-0.45%) |
May 08, 2006 | 54.69 | 54.78 | 54.04 | 54.16 | 402,768 | -1.09(-1.97%) |
May 05, 2006 | 55.17 | 55.45 | 54.93 | 55.25 | 524,431 | +0.72(+1.32%) |
May 04, 2006 | 54.03 | 54.59 | 54.03 | 54.53 | 434,943 | +0.55(+1.02%) |
May 03, 2006 | 54.07 | 54.19 | 53.61 | 53.98 | 383,376 | -0.22(-0.41%) |
May 02, 2006 | 54.72 | 54.91 | 54.12 | 54.20 | 355,510 | +1.32(+2.50%) |