Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 58.66 | 58.66 | 57.03 | 57.52 | 88,756 | -1.17(-1.99%) |
Apr 27, 2007 | 59.22 | 59.26 | 57.71 | 58.69 | 102,547 | -0.59(-1.00%) |
Apr 26, 2007 | 59.10 | 59.42 | 57.83 | 59.28 | 70,910 | +0.25(+0.42%) |
Apr 25, 2007 | 59.05 | 59.50 | 58.92 | 59.03 | 95,159 | +0.47(+0.80%) |
Apr 24, 2007 | 59.90 | 59.96 | 58.40 | 58.56 | 92,373 | -0.98(-1.65%) |
Apr 23, 2007 | 59.60 | 59.96 | 59.36 | 59.54 | 65,789 | -0.28(-0.47%) |
Apr 20, 2007 | 59.41 | 60.05 | 59.15 | 59.82 | 211,864 | +1.28(+2.19%) |
Apr 19, 2007 | 58.25 | 58.85 | 57.86 | 58.54 | 92,836 | +0.08(+0.14%) |
Apr 18, 2007 | 59.06 | 59.65 | 58.42 | 58.46 | 92,714 | -0.74(-1.25%) |
Apr 17, 2007 | 59.97 | 59.97 | 58.81 | 59.20 | 208,539 | -0.60(-1.00%) |
Apr 16, 2007 | 58.75 | 59.97 | 58.75 | 59.80 | 112,509 | +1.38(+2.36%) |
Apr 13, 2007 | 57.05 | 58.42 | 56.80 | 58.42 | 257,166 | +1.65(+2.91%) |
Apr 12, 2007 | 56.07 | 57.19 | 55.46 | 56.77 | 229,250 | +0.88(+1.57%) |
Apr 11, 2007 | 56.27 | 56.41 | 55.36 | 55.89 | 129,368 | -0.21(-0.37%) |
Apr 10, 2007 | 55.81 | 56.40 | 55.81 | 56.10 | 214,302 | +0.47(+0.84%) |
Apr 09, 2007 | 56.56 | 56.59 | 55.53 | 55.63 | 61,026 | -0.49(-0.87%) |
Apr 05, 2007 | 55.66 | 56.63 | 55.56 | 56.12 | 107,679 | +0.53(+0.95%) |
Apr 04, 2007 | 55.15 | 55.60 | 53.98 | 55.59 | 118,099 | +0.27(+0.49%) |
Apr 03, 2007 | 53.84 | 55.41 | 53.81 | 55.32 | 140,784 | +1.63(+3.04%) |
Apr 02, 2007 | 52.73 | 53.81 | 52.73 | 53.69 | 129,406 | +0.96(+1.82%) |
Mar 30, 2007 | 52.80 | 53.18 | 52.52 | 52.73 | 171,419 | -0.01(-0.02%) |
Mar 29, 2007 | 52.50 | 53.10 | 52.15 | 52.74 | 143,512 | +0.29(+0.55%) |
Mar 28, 2007 | 53.01 | 53.01 | 52.15 | 52.45 | 372,931 | -0.55(-1.04%) |
Mar 27, 2007 | 52.99 | 53.60 | 52.85 | 53.00 | 72,935 | -0.37(-0.69%) |
Mar 26, 2007 | 53.69 | 53.94 | 52.87 | 53.37 | 96,263 | -0.18(-0.34%) |
Mar 23, 2007 | 53.79 | 54.13 | 53.26 | 53.55 | 57,895 | -0.43(-0.80%) |
Mar 22, 2007 | 53.98 | 54.69 | 53.64 | 53.98 | 60,030 | -0.31(-0.57%) |
Mar 21, 2007 | 53.86 | 54.29 | 53.40 | 54.29 | 199,259 | +0.57(+1.06%) |
Mar 20, 2007 | 52.86 | 53.78 | 52.86 | 53.72 | 149,712 | +0.73(+1.38%) |
Mar 19, 2007 | 53.25 | 53.84 | 52.71 | 52.99 | 126,128 | -0.23(-0.43%) |
Mar 16, 2007 | 52.01 | 53.29 | 51.74 | 53.22 | 291,718 | +1.20(+2.31%) |
Mar 15, 2007 | 51.28 | 52.25 | 51.13 | 52.02 | 308,678 | +0.69(+1.34%) |
Mar 14, 2007 | 49.83 | 51.47 | 49.83 | 51.33 | 275,556 | +1.57(+3.16%) |
Mar 13, 2007 | 50.61 | 51.49 | 49.52 | 49.76 | 196,565 | -0.85(-1.68%) |
Mar 12, 2007 | 49.68 | 50.78 | 49.53 | 50.61 | 196,503 | +1.51(+3.08%) |
Mar 09, 2007 | 49.82 | 49.91 | 48.21 | 49.10 | 212,376 | -0.43(-0.87%) |
Mar 08, 2007 | 49.99 | 51.00 | 49.40 | 49.53 | 676,042 | +2.39(+5.07%) |
Mar 07, 2007 | 46.98 | 47.50 | 46.27 | 47.14 | 86,077 | -0.08(-0.17%) |
Mar 06, 2007 | 47.66 | 48.51 | 47.20 | 47.22 | 84,247 | +0.08(+0.17%) |
Mar 05, 2007 | 48.00 | 48.76 | 47.06 | 47.14 | 111,972 | -1.48(-3.04%) |
Mar 02, 2007 | 48.88 | 49.29 | 47.79 | 48.62 | 175,319 | -0.59(-1.20%) |
Mar 01, 2007 | 48.65 | 49.65 | 47.57 | 49.21 | 158,095 | +0.36(+0.74%) |
Feb 28, 2007 | 48.44 | 49.16 | 48.05 | 48.85 | 96,510 | +0.33(+0.68%) |
Feb 27, 2007 | 49.31 | 49.44 | 48.52 | 48.52 | 125,827 | -1.49(-2.98%) |
Feb 26, 2007 | 50.27 | 50.33 | 49.37 | 50.01 | 126,729 | -0.32(-0.64%) |
Feb 23, 2007 | 50.27 | 50.66 | 50.27 | 50.33 | 80,251 | -0.07(-0.14%) |
Feb 22, 2007 | 49.87 | 50.58 | 49.77 | 50.40 | 81,782 | +0.30(+0.60%) |
Feb 21, 2007 | 50.01 | 50.18 | 49.74 | 50.10 | 123,645 | -0.13(-0.26%) |
Feb 20, 2007 | 49.79 | 50.38 | 49.71 | 50.23 | 127,797 | +0.29(+0.58%) |
Feb 16, 2007 | 50.15 | 50.29 | 49.81 | 49.94 | 82,294 | -0.21(-0.42%) |
Feb 15, 2007 | 50.37 | 50.50 | 50.03 | 50.15 | 177,142 | -0.38(-0.75%) |
Feb 14, 2007 | 50.19 | 50.80 | 49.79 | 50.53 | 112,324 | +0.28(+0.56%) |
Feb 13, 2007 | 49.90 | 50.39 | 49.54 | 50.25 | 146,819 | +0.38(+0.76%) |
Feb 12, 2007 | 49.10 | 50.02 | 49.10 | 49.87 | 83,467 | +0.70(+1.42%) |
Feb 09, 2007 | 49.62 | 49.62 | 48.99 | 49.17 | 61,709 | -0.60(-1.21%) |
Feb 08, 2007 | 49.08 | 49.81 | 49.08 | 49.77 | 47,367 | +0.59(+1.20%) |
Feb 07, 2007 | 49.46 | 49.46 | 48.96 | 49.18 | 52,952 | -0.30(-0.61%) |
Feb 06, 2007 | 49.24 | 49.59 | 49.00 | 49.48 | 43,278 | +0.46(+0.94%) |
Feb 05, 2007 | 49.25 | 49.36 | 48.86 | 49.02 | 95,932 | -0.37(-0.75%) |
Feb 02, 2007 | 49.00 | 50.00 | 48.85 | 49.39 | 236,397 | +0.39(+0.80%) |
Feb 01, 2007 | 48.27 | 49.00 | 48.15 | 49.00 | 66,464 | +1.05(+2.19%) |
Jan 31, 2007 | 47.02 | 48.16 | 46.57 | 47.95 | 110,703 | +0.72(+1.52%) |
Jan 30, 2007 | 47.50 | 47.50 | 46.61 | 47.23 | 52,292 | -0.27(-0.57%) |
Jan 29, 2007 | 47.10 | 47.50 | 46.73 | 47.50 | 84,259 | +0.10(+0.21%) |
Jan 26, 2007 | 47.39 | 47.65 | 46.60 | 47.40 | 104,826 | -0.08(-0.17%) |
Jan 25, 2007 | 47.50 | 47.74 | 46.95 | 47.48 | 138,545 | -0.25(-0.52%) |
Jan 24, 2007 | 46.66 | 48.01 | 46.58 | 47.73 | 231,503 | +0.96(+2.05%) |
Jan 23, 2007 | 46.62 | 46.89 | 46.31 | 46.77 | 931,586 | +0.03(+0.06%) |
Jan 22, 2007 | 47.56 | 47.56 | 46.49 | 46.74 | 180,944 | -0.84(-1.77%) |
Jan 19, 2007 | 47.83 | 47.85 | 47.37 | 47.58 | 51,603 | -0.13(-0.27%) |
Jan 18, 2007 | 47.63 | 48.00 | 47.40 | 47.71 | 183,238 | +0.49(+1.04%) |
Jan 17, 2007 | 47.14 | 47.45 | 47.12 | 47.22 | 144,378 | -0.16(-0.34%) |
Jan 16, 2007 | 47.12 | 47.46 | 47.12 | 47.38 | 174,557 | +0.26(+0.55%) |
Jan 12, 2007 | 47.04 | 47.46 | 46.99 | 47.12 | 270,284 | +0.17(+0.36%) |
Jan 11, 2007 | 46.27 | 47.50 | 46.27 | 46.95 | 226,206 | +0.96(+2.09%) |
Jan 10, 2007 | 45.84 | 46.56 | 45.76 | 45.99 | 298,733 | -0.07(-0.15%) |
Jan 09, 2007 | 45.53 | 46.46 | 45.53 | 46.06 | 401,376 | +0.45(+0.99%) |
Jan 08, 2007 | 45.09 | 45.67 | 44.59 | 45.61 | 128,184 | +0.45(+1.00%) |
Jan 05, 2007 | 45.08 | 45.75 | 44.63 | 45.16 | 204,725 | -0.12(-0.27%) |
Jan 04, 2007 | 43.97 | 45.28 | 43.75 | 45.28 | 164,270 | +1.28(+2.91%) |
Jan 03, 2007 | 44.91 | 45.25 | 43.69 | 44.00 | 255,858 | -0.50(-1.12%) |
Dec 29, 2006 | 44.88 | 45.01 | 44.39 | 44.50 | 182,082 | -0.42(-0.93%) |
Dec 28, 2006 | 45.11 | 45.42 | 44.81 | 44.92 | 127,210 | -0.33(-0.73%) |
Dec 27, 2006 | 45.17 | 45.75 | 45.17 | 45.25 | 54,697 | +0.40(+0.89%) |
Dec 26, 2006 | 44.81 | 45.02 | 44.74 | 44.85 | 63,022 | -0.11(-0.24%) |
Dec 22, 2006 | 45.04 | 46.12 | 44.74 | 44.96 | 64,020 | +0.00(+0.00%) |
Dec 21, 2006 | 45.72 | 46.32 | 44.69 | 44.96 | 131,409 | -0.87(-1.90%) |
Dec 20, 2006 | 45.88 | 46.43 | 45.28 | 45.83 | 115,307 | +0.10(+0.22%) |
Dec 19, 2006 | 45.70 | 46.05 | 44.55 | 45.73 | 126,489 | -0.18(-0.39%) |
Dec 18, 2006 | 46.68 | 47.38 | 45.53 | 45.91 | 192,521 | -0.57(-1.23%) |
Dec 15, 2006 | 46.43 | 47.05 | 46.12 | 46.48 | 291,794 | +0.11(+0.24%) |
Dec 14, 2006 | 45.80 | 46.58 | 45.80 | 46.37 | 222,880 | +0.45(+0.98%) |
Dec 13, 2006 | 45.79 | 45.95 | 45.42 | 45.92 | 169,060 | +0.19(+0.42%) |
Dec 12, 2006 | 45.31 | 46.06 | 45.31 | 45.73 | 213,130 | +0.19(+0.42%) |
Dec 11, 2006 | 45.13 | 45.72 | 45.05 | 45.54 | 203,510 | +0.28(+0.62%) |
Dec 08, 2006 | 44.32 | 45.60 | 44.23 | 45.26 | 224,515 | +0.74(+1.66%) |
Dec 07, 2006 | 43.88 | 44.85 | 43.80 | 44.52 | 229,466 | +0.71(+1.62%) |
Dec 06, 2006 | 43.40 | 44.00 | 43.00 | 43.81 | 234,321 | +0.42(+0.97%) |
Dec 05, 2006 | 43.48 | 43.51 | 42.97 | 43.39 | 215,466 | -0.02(-0.05%) |
Dec 04, 2006 | 42.48 | 43.50 | 42.33 | 43.41 | 402,577 | +1.04(+2.45%) |
Dec 01, 2006 | 42.55 | 42.60 | 41.77 | 42.37 | 410,778 | +0.03(+0.07%) |
Nov 30, 2006 | 42.10 | 42.58 | 41.93 | 42.34 | 352,500 | +0.31(+0.74%) |
Nov 29, 2006 | 40.77 | 42.31 | 40.36 | 42.03 | 812,249 | +1.75(+4.34%) |
Nov 28, 2006 | 40.07 | 40.41 | 39.70 | 40.28 | 180,809 | +0.26(+0.65%) |
Nov 27, 2006 | 40.04 | 40.52 | 39.75 | 40.02 | 170,579 | -0.12(-0.30%) |
Nov 24, 2006 | 39.78 | 40.47 | 39.75 | 40.14 | 97,039 | +0.27(+0.68%) |
Nov 22, 2006 | 40.04 | 40.33 | 39.46 | 39.87 | 93,362 | -0.17(-0.42%) |
Nov 21, 2006 | 37.63 | 40.39 | 37.32 | 40.04 | 569,612 | +2.51(+6.69%) |
Nov 20, 2006 | 37.47 | 37.68 | 37.07 | 37.53 | 350,744 | -0.07(-0.19%) |
Nov 17, 2006 | 37.90 | 37.97 | 37.32 | 37.60 | 227,182 | -0.30(-0.79%) |
Nov 16, 2006 | 37.86 | 38.07 | 37.57 | 37.90 | 239,974 | +0.14(+0.37%) |
Nov 15, 2006 | 37.39 | 37.93 | 37.25 | 37.76 | 239,866 | +0.48(+1.29%) |
Nov 14, 2006 | 38.16 | 38.82 | 36.80 | 37.28 | 253,979 | -0.96(-2.51%) |
Nov 13, 2006 | 38.06 | 38.59 | 37.82 | 38.24 | 109,620 | +0.28(+0.74%) |
Nov 10, 2006 | 39.18 | 39.36 | 37.11 | 37.96 | 278,786 | -1.13(-2.89%) |
Nov 09, 2006 | 39.80 | 40.39 | 38.50 | 39.09 | 316,959 | -2.40(-5.78%) |
Nov 08, 2006 | 43.05 | 43.12 | 41.37 | 41.49 | 414,916 | -1.81(-4.18%) |
Nov 07, 2006 | 43.21 | 43.75 | 43.06 | 43.30 | 207,114 | -0.09(-0.21%) |
Nov 06, 2006 | 43.58 | 43.93 | 43.20 | 43.39 | 185,652 | -0.01(-0.02%) |
Nov 03, 2006 | 43.28 | 43.64 | 43.03 | 43.40 | 176,163 | +0.19(+0.44%) |
Nov 02, 2006 | 44.32 | 44.45 | 42.87 | 43.21 | 272,570 | -1.45(-3.25%) |
Nov 01, 2006 | 45.73 | 45.75 | 44.41 | 44.66 | 66,232 | -0.83(-1.82%) |
Oct 31, 2006 | 45.65 | 46.76 | 45.35 | 45.49 | 121,113 | -0.28(-0.61%) |
Oct 30, 2006 | 45.83 | 45.91 | 45.59 | 45.77 | 67,863 | -0.10(-0.22%) |
Oct 27, 2006 | 46.38 | 46.42 | 45.76 | 45.87 | 113,199 | -0.65(-1.40%) |
Oct 26, 2006 | 47.00 | 47.00 | 46.52 | 46.52 | 109,854 | -0.32(-0.68%) |
Oct 25, 2006 | 46.61 | 47.05 | 46.37 | 46.84 | 64,503 | +0.04(+0.09%) |
Oct 24, 2006 | 47.00 | 47.00 | 46.62 | 46.80 | 76,407 | -0.24(-0.51%) |
Oct 23, 2006 | 47.40 | 47.69 | 46.77 | 47.04 | 94,795 | -0.64(-1.34%) |
Oct 20, 2006 | 48.23 | 48.23 | 47.28 | 47.68 | 107,106 | -0.30(-0.63%) |
Oct 19, 2006 | 47.70 | 48.49 | 47.50 | 47.98 | 141,995 | +0.03(+0.06%) |
Oct 18, 2006 | 47.40 | 48.05 | 47.30 | 47.95 | 115,449 | +0.91(+1.93%) |
Oct 17, 2006 | 47.16 | 47.55 | 46.53 | 47.04 | 219,650 | -0.45(-0.95%) |
Oct 16, 2006 | 48.75 | 50.21 | 46.64 | 47.49 | 780,881 | +0.93(+2.00%) |
Oct 13, 2006 | 46.84 | 47.07 | 46.45 | 46.56 | 73,030 | -0.26(-0.56%) |
Oct 12, 2006 | 46.49 | 46.86 | 46.29 | 46.82 | 140,137 | +0.37(+0.80%) |
Oct 11, 2006 | 46.24 | 46.49 | 45.99 | 46.45 | 79,044 | +0.21(+0.45%) |
Oct 10, 2006 | 45.39 | 46.44 | 45.35 | 46.24 | 83,862 | +1.10(+2.44%) |
Oct 09, 2006 | 45.13 | 45.28 | 44.97 | 45.14 | 98,024 | -0.24(-0.53%) |
Oct 06, 2006 | 44.90 | 45.57 | 44.90 | 45.38 | 135,783 | +0.14(+0.31%) |
Oct 05, 2006 | 44.60 | 45.26 | 44.38 | 45.24 | 81,116 | +0.50(+1.12%) |
Oct 04, 2006 | 43.98 | 45.03 | 43.81 | 44.74 | 120,113 | +0.80(+1.82%) |
Oct 03, 2006 | 43.88 | 44.12 | 43.27 | 43.94 | 189,886 | +0.37(+0.85%) |
Oct 02, 2006 | 43.60 | 43.98 | 43.07 | 43.57 | 60,719 | +0.05(+0.11%) |
Sep 29, 2006 | 43.74 | 43.98 | 43.47 | 43.52 | 124,593 | -0.40(-0.91%) |
Sep 28, 2006 | 43.99 | 44.00 | 43.73 | 43.92 | 55,104 | +0.03(+0.07%) |
Sep 27, 2006 | 43.55 | 43.95 | 43.55 | 43.89 | 52,866 | +0.03(+0.07%) |
Sep 26, 2006 | 43.64 | 44.00 | 43.63 | 43.86 | 53,100 | +0.02(+0.05%) |
Sep 25, 2006 | 43.75 | 44.42 | 43.11 | 43.84 | 77,221 | +0.04(+0.09%) |
Sep 22, 2006 | 43.85 | 44.26 | 43.27 | 43.80 | 110,387 | -0.36(-0.82%) |
Sep 21, 2006 | 44.30 | 44.45 | 43.86 | 44.16 | 106,796 | -0.13(-0.29%) |
Sep 20, 2006 | 44.05 | 44.48 | 43.98 | 44.29 | 200,989 | +0.37(+0.84%) |
Sep 19, 2006 | 43.98 | 44.03 | 43.65 | 43.92 | 243,031 | +0.16(+0.37%) |
Sep 18, 2006 | 43.71 | 43.97 | 43.64 | 43.76 | 31,452 | +0.01(+0.02%) |
Sep 15, 2006 | 44.05 | 44.06 | 43.50 | 43.75 | 409,470 | -0.08(-0.18%) |
Sep 14, 2006 | 43.86 | 43.99 | 43.08 | 43.83 | 70,644 | -0.08(-0.18%) |
Sep 13, 2006 | 43.72 | 44.00 | 43.64 | 43.91 | 118,878 | +0.33(+0.76%) |
Sep 12, 2006 | 42.75 | 43.76 | 42.75 | 43.58 | 123,040 | +0.91(+2.13%) |
Sep 11, 2006 | 42.75 | 42.75 | 42.04 | 42.67 | 39,755 | -0.30(-0.70%) |
Sep 08, 2006 | 43.31 | 43.31 | 42.39 | 42.97 | 57,202 | -0.17(-0.39%) |
Sep 07, 2006 | 43.53 | 43.62 | 42.52 | 43.14 | 41,600 | -0.67(-1.53%) |
Sep 06, 2006 | 43.92 | 43.94 | 43.37 | 43.81 | 40,513 | -0.19(-0.43%) |
Sep 05, 2006 | 43.93 | 44.19 | 43.03 | 44.00 | 36,238 | -0.07(-0.16%) |
Sep 01, 2006 | 44.23 | 44.42 | 44.02 | 44.07 | 49,999 | +0.14(+0.32%) |
Aug 31, 2006 | 43.88 | 44.33 | 43.84 | 43.93 | 81,634 | -0.03(-0.07%) |
Aug 30, 2006 | 43.28 | 44.34 | 43.28 | 43.96 | 110,277 | +0.71(+1.64%) |
Aug 29, 2006 | 43.12 | 43.60 | 42.78 | 43.25 | 152,039 | +0.55(+1.29%) |
Aug 28, 2006 | 42.88 | 43.34 | 41.86 | 42.70 | 52,291 | +0.23(+0.54%) |
Aug 25, 2006 | 42.02 | 42.73 | 41.81 | 42.47 | 64,383 | +0.51(+1.22%) |
Aug 24, 2006 | 41.56 | 42.38 | 41.46 | 41.96 | 81,526 | +0.57(+1.38%) |
Aug 23, 2006 | 42.12 | 42.12 | 40.98 | 41.39 | 68,396 | -0.58(-1.38%) |
Aug 22, 2006 | 41.12 | 42.21 | 40.75 | 41.97 | 108,269 | +0.97(+2.37%) |
Aug 21, 2006 | 41.47 | 42.00 | 40.87 | 41.00 | 73,692 | -0.72(-1.73%) |
Aug 18, 2006 | 41.86 | 42.00 | 41.25 | 41.72 | 188,734 | +0.10(+0.24%) |
Aug 17, 2006 | 40.63 | 42.20 | 40.63 | 41.62 | 124,070 | +0.99(+2.44%) |
Aug 16, 2006 | 39.69 | 40.75 | 39.46 | 40.63 | 96,177 | +1.58(+4.05%) |
Aug 15, 2006 | 40.30 | 40.48 | 38.70 | 39.05 | 175,831 | +0.90(+2.36%) |
Aug 14, 2006 | 37.95 | 39.10 | 36.63 | 38.15 | 156,237 | +0.33(+0.87%) |
Aug 11, 2006 | 35.99 | 38.40 | 35.82 | 37.82 | 157,127 | +1.89(+5.26%) |
Aug 10, 2006 | 37.07 | 37.33 | 35.10 | 35.93 | 461,906 | -1.25(-3.36%) |
Aug 09, 2006 | 39.22 | 39.22 | 36.76 | 37.18 | 172,241 | -1.48(-3.83%) |
Aug 08, 2006 | 39.75 | 39.75 | 38.48 | 38.66 | 123,681 | -0.79(-2.00%) |
Aug 07, 2006 | 39.74 | 39.98 | 39.25 | 39.45 | 57,808 | -0.37(-0.93%) |
Aug 04, 2006 | 40.79 | 41.39 | 39.20 | 39.82 | 117,879 | -0.72(-1.78%) |
Aug 03, 2006 | 40.75 | 41.14 | 40.42 | 40.54 | 64,224 | -10.46(-20.51%) |
Aug 02, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.66(+1.31%) |
Jun 29, 2006 | 50.00 | 50.54 | 49.96 | 50.34 | 259,400 | -0.66(-1.29%) |
Jun 28, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +1.00(+2.00%) |
Jun 26, 2006 | 50.23 | 50.23 | 49.85 | 50.00 | 111,000 | -1.00(-1.96%) |
Jun 23, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
May 31, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
May 30, 2006 | 50.00 | 51.20 | 50.00 | 51.00 | 8,767 | +2.00(+4.08%) |
May 26, 2006 | 48.00 | 49.00 | 48.00 | 49.00 | 671 | +0.50(+1.03%) |
May 25, 2006 | 49.00 | 49.00 | 48.00 | 48.50 | 68,657 | +0.00(+0.00%) |
May 24, 2006 | 49.47 | 49.90 | 47.50 | 48.50 | 353,472 | -0.50(-1.02%) |
May 23, 2006 | 46.50 | 49.00 | 46.50 | 49.00 | 5,960 | +0.00(+0.00%) |
May 22, 2006 | 50.50 | 50.50 | 49.00 | 49.00 | 3,571 | +0.00(+0.00%) |
May 19, 2006 | 49.00 | 49.00 | 49.00 | 49.00 | 7,489 | -1.00(-2.00%) |
May 18, 2006 | 35.00 | 51.00 | 35.00 | 50.00 | 13,473 | +0.00(+0.00%) |
May 17, 2006 | 50.00 | 51.00 | 48.50 | 50.00 | 7,964 | -1.00(-1.96%) |
May 16, 2006 | 51.05 | 51.10 | 49.25 | 51.00 | 27,532 | +1.00(+2.00%) |
May 15, 2006 | 50.00 | 50.00 | 49.25 | 50.00 | 100,317 | -0.75(-1.48%) |
May 12, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 24,000 | +0.00(+0.00%) |
May 11, 2006 | 50.75 | 50.75 | 50.50 | 50.75 | 29,966 | +0.00(+0.00%) |
May 10, 2006 | 50.25 | 51.15 | 50.25 | 50.75 | 27,613 | +0.00(+0.00%) |
May 09, 2006 | 50.50 | 50.75 | 49.95 | 50.75 | 52,650 | +0.75(+1.50%) |
May 08, 2006 | 49.51 | 51.10 | 49.51 | 50.00 | 106,920 | +0.00(+0.00%) |
May 05, 2006 | 49.75 | 51.00 | 49.50 | 50.00 | 100,908 | +0.25(+0.50%) |
May 04, 2006 | 48.50 | 49.75 | 48.50 | 49.75 | 50,672 | +0.25(+0.51%) |
May 03, 2006 | 47.50 | 49.75 | 47.50 | 49.50 | 40,069 | -0.50(-1.00%) |
May 02, 2006 | 47.50 | 50.00 | 47.50 | 50.00 | 486,507 | +2.50(+5.26%) |