Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 68.38 | 68.55 | 66.69 | 66.87 | 699,871 | -1.37(-2.01%) |
Apr 27, 2007 | 68.15 | 68.46 | 67.95 | 68.24 | 428,560 | +0.11(+0.17%) |
Apr 26, 2007 | 68.17 | 68.45 | 67.44 | 68.12 | 466,024 | +0.36(+0.54%) |
Apr 25, 2007 | 66.97 | 68.50 | 66.93 | 67.76 | 1,985,365 | +3.23(+5.01%) |
Apr 24, 2007 | 63.49 | 65.22 | 63.24 | 64.53 | 1,361,363 | +1.63(+2.59%) |
Apr 23, 2007 | 62.96 | 63.36 | 62.56 | 62.90 | 621,488 | -0.17(-0.27%) |
Apr 20, 2007 | 62.51 | 63.23 | 62.31 | 63.07 | 761,085 | +0.91(+1.46%) |
Apr 19, 2007 | 61.02 | 62.36 | 60.89 | 62.16 | 664,958 | +0.50(+0.81%) |
Apr 18, 2007 | 61.44 | 61.86 | 61.07 | 61.67 | 485,297 | +0.37(+0.61%) |
Apr 17, 2007 | 61.00 | 61.58 | 60.93 | 61.29 | 789,099 | -0.80(-1.29%) |
Apr 16, 2007 | 61.56 | 62.15 | 61.24 | 62.10 | 2,762,737 | +0.67(+1.09%) |
Apr 13, 2007 | 60.32 | 61.57 | 60.23 | 61.43 | 528,227 | +0.67(+1.10%) |
Apr 12, 2007 | 59.42 | 60.88 | 59.37 | 60.76 | 399,144 | +0.86(+1.44%) |
Apr 11, 2007 | 60.13 | 60.31 | 59.69 | 59.90 | 226,355 | -0.39(-0.65%) |
Apr 10, 2007 | 60.29 | 60.61 | 60.07 | 60.29 | 428,175 | -0.24(-0.40%) |
Apr 09, 2007 | 60.60 | 60.66 | 60.39 | 60.53 | 268,890 | +0.10(+0.16%) |
Apr 05, 2007 | 59.99 | 60.52 | 59.69 | 60.43 | 607,925 | -0.09(-0.14%) |
Apr 04, 2007 | 59.70 | 60.52 | 59.49 | 60.52 | 682,812 | +0.31(+0.51%) |
Apr 03, 2007 | 59.50 | 60.54 | 59.49 | 60.21 | 709,487 | +0.80(+1.35%) |
Apr 02, 2007 | 59.28 | 59.78 | 58.96 | 59.41 | 325,351 | +0.18(+0.31%) |
Mar 30, 2007 | 59.36 | 59.60 | 59.01 | 59.23 | 622,239 | -1.11(-1.84%) |
Mar 29, 2007 | 59.91 | 60.37 | 59.81 | 60.34 | 642,926 | +1.17(+1.97%) |
Mar 28, 2007 | 59.71 | 59.76 | 59.01 | 59.17 | 322,316 | -0.42(-0.71%) |
Mar 27, 2007 | 60.59 | 60.66 | 59.51 | 59.59 | 520,871 | -1.26(-2.08%) |
Mar 26, 2007 | 61.13 | 61.13 | 60.58 | 60.85 | 495,596 | -0.37(-0.61%) |
Mar 23, 2007 | 61.31 | 61.42 | 61.04 | 61.23 | 336,887 | -0.49(-0.79%) |
Mar 22, 2007 | 62.43 | 62.54 | 61.64 | 61.71 | 563,353 | -0.10(-0.15%) |
Mar 21, 2007 | 61.71 | 62.02 | 61.12 | 61.81 | 931,161 | +0.69(+1.13%) |
Mar 20, 2007 | 60.60 | 61.46 | 60.51 | 61.12 | 452,513 | +0.27(+0.44%) |
Mar 19, 2007 | 60.44 | 61.00 | 60.24 | 60.85 | 556,152 | +0.42(+0.70%) |
Mar 16, 2007 | 59.72 | 60.60 | 59.36 | 60.43 | 639,396 | +0.77(+1.30%) |
Mar 15, 2007 | 58.96 | 59.76 | 58.96 | 59.66 | 441,443 | +0.59(+1.00%) |
Mar 14, 2007 | 58.97 | 59.18 | 57.93 | 59.06 | 910,918 | -0.27(-0.45%) |
Mar 13, 2007 | 61.25 | 60.39 | 59.24 | 59.33 | 544,952 | -1.92(-3.14%) |
Mar 12, 2007 | 61.11 | 61.49 | 60.97 | 61.25 | 374,925 | -0.03(-0.05%) |
Mar 09, 2007 | 60.77 | 61.50 | 60.77 | 61.28 | 986,567 | +0.24(+0.39%) |
Mar 08, 2007 | 60.62 | 61.28 | 60.52 | 61.04 | 424,940 | +0.42(+0.69%) |
Mar 07, 2007 | 60.41 | 61.41 | 60.17 | 60.62 | 937,042 | +0.14(+0.24%) |
Mar 06, 2007 | 60.24 | 60.66 | 60.13 | 60.48 | 745,586 | +1.48(+2.51%) |
Mar 05, 2007 | 58.59 | 59.69 | 58.57 | 59.00 | 740,741 | -0.83(-1.39%) |
Mar 02, 2007 | 59.76 | 60.71 | 59.72 | 59.83 | 672,696 | -0.42(-0.70%) |
Mar 01, 2007 | 60.01 | 60.85 | 59.51 | 60.25 | 1,558,342 | -1.44(-2.33%) |
Feb 28, 2007 | 61.88 | 62.10 | 61.19 | 61.68 | 1,216,480 | +0.35(+0.58%) |
Feb 27, 2007 | 62.83 | 62.89 | 61.30 | 61.33 | 1,552,872 | -2.62(-4.10%) |
Feb 26, 2007 | 64.23 | 64.80 | 63.60 | 63.95 | 993,397 | +0.22(+0.35%) |
Feb 23, 2007 | 63.47 | 63.91 | 63.40 | 63.73 | 1,555,674 | +0.78(+1.23%) |
Feb 22, 2007 | 63.60 | 63.81 | 62.67 | 62.96 | 1,064,229 | -0.87(-1.36%) |
Feb 21, 2007 | 63.24 | 64.24 | 62.95 | 63.83 | 2,969,121 | +0.10(+0.15%) |
Feb 20, 2007 | 61.19 | 64.34 | 61.15 | 63.73 | 3,169,386 | +3.19(+5.26%) |
Feb 16, 2007 | 60.18 | 60.97 | 60.15 | 60.55 | 284,352 | -0.54(-0.88%) |
Feb 15, 2007 | 60.76 | 61.33 | 60.51 | 61.08 | 247,783 | -0.45(-0.73%) |
Feb 14, 2007 | 60.66 | 61.58 | 60.66 | 61.53 | 284,838 | +1.58(+2.63%) |
Feb 13, 2007 | 59.83 | 60.15 | 59.68 | 59.95 | 228,052 | +0.33(+0.56%) |
Feb 12, 2007 | 60.39 | 60.46 | 59.32 | 59.62 | 619,704 | +0.19(+0.32%) |
Feb 09, 2007 | 59.99 | 60.13 | 59.26 | 59.43 | 499,903 | -1.19(-1.96%) |
Feb 08, 2007 | 60.86 | 61.21 | 60.55 | 60.61 | 310,672 | -0.77(-1.25%) |
Feb 07, 2007 | 61.07 | 61.66 | 60.87 | 61.38 | 611,528 | +0.02(+0.03%) |
Feb 06, 2007 | 61.24 | 61.50 | 61.15 | 61.36 | 378,236 | +0.67(+1.10%) |
Feb 05, 2007 | 60.70 | 60.86 | 60.24 | 60.69 | 426,002 | -0.44(-0.72%) |
Feb 02, 2007 | 61.01 | 61.22 | 60.79 | 61.13 | 370,834 | -0.55(-0.88%) |
Feb 01, 2007 | 61.12 | 61.82 | 61.03 | 61.68 | 463,403 | +0.94(+1.54%) |
Jan 31, 2007 | 60.40 | 60.84 | 60.04 | 60.74 | 653,892 | -0.84(-1.37%) |
Jan 30, 2007 | 61.21 | 61.79 | 60.57 | 61.58 | 558,062 | +0.41(+0.67%) |
Jan 29, 2007 | 61.11 | 61.71 | 60.94 | 61.17 | 492,697 | -0.28(-0.45%) |
Jan 26, 2007 | 61.42 | 61.63 | 60.83 | 61.45 | 829,394 | -0.70(-1.12%) |
Jan 25, 2007 | 62.47 | 62.60 | 61.90 | 62.14 | 454,799 | -0.74(-1.17%) |
Jan 24, 2007 | 62.63 | 62.91 | 62.57 | 62.88 | 787,060 | -0.33(-0.53%) |
Jan 23, 2007 | 62.68 | 63.30 | 62.46 | 63.22 | 541,618 | +0.01(+0.02%) |
Jan 22, 2007 | 62.45 | 63.50 | 62.26 | 63.21 | 808,379 | +0.09(+0.14%) |
Jan 19, 2007 | 61.37 | 63.27 | 61.37 | 63.12 | 1,257,627 | +0.92(+1.48%) |
Jan 18, 2007 | 62.03 | 62.87 | 61.30 | 62.20 | 1,206,677 | +0.78(+1.26%) |
Jan 17, 2007 | 61.47 | 61.85 | 61.11 | 61.43 | 878,543 | +0.62(+1.02%) |
Jan 16, 2007 | 61.69 | 61.72 | 60.62 | 60.80 | 707,938 | +0.89(+1.49%) |
Jan 12, 2007 | 60.22 | 60.54 | 59.73 | 59.91 | 769,157 | -0.37(-0.62%) |
Jan 11, 2007 | 59.96 | 61.01 | 59.69 | 60.29 | 421,652 | +0.74(+1.24%) |
Jan 10, 2007 | 59.48 | 59.97 | 59.03 | 59.55 | 848,945 | -0.96(-1.58%) |
Jan 09, 2007 | 60.86 | 60.98 | 60.21 | 60.51 | 425,189 | +0.00(+0.00%) |
Jan 08, 2007 | 60.57 | 61.04 | 60.35 | 60.51 | 569,679 | -0.23(-0.38%) |
Jan 05, 2007 | 61.52 | 61.55 | 60.52 | 60.74 | 832,712 | +0.25(+0.41%) |
Jan 04, 2007 | 60.14 | 61.11 | 60.03 | 60.49 | 676,049 | +1.06(+1.79%) |
Jan 03, 2007 | 59.81 | 60.32 | 59.15 | 59.43 | 526,951 | +0.33(+0.57%) |
Dec 29, 2006 | 59.86 | 60.21 | 59.03 | 59.09 | 248,594 | -0.37(-0.63%) |
Dec 28, 2006 | 59.68 | 60.36 | 59.30 | 59.47 | 653,591 | -0.11(-0.19%) |
Dec 27, 2006 | 59.38 | 59.78 | 59.22 | 59.58 | 386,190 | -0.65(-1.08%) |
Dec 26, 2006 | 60.38 | 61.24 | 60.09 | 60.23 | 483,818 | +0.13(+0.22%) |
Dec 22, 2006 | 59.85 | 60.44 | 58.75 | 60.10 | 966,433 | -0.26(-0.43%) |
Dec 21, 2006 | 59.95 | 60.35 | 59.69 | 60.35 | 515,977 | -0.27(-0.44%) |
Dec 20, 2006 | 61.01 | 61.17 | 60.42 | 60.62 | 631,184 | +0.55(+0.92%) |
Dec 19, 2006 | 59.22 | 60.13 | 59.22 | 60.07 | 437,833 | +0.77(+1.31%) |
Dec 18, 2006 | 59.77 | 59.77 | 58.78 | 59.29 | 888,936 | -0.55(-0.91%) |
Dec 15, 2006 | 60.62 | 60.80 | 59.36 | 59.84 | 615,170 | -0.98(-1.60%) |
Dec 14, 2006 | 59.60 | 61.16 | 59.52 | 60.81 | 1,197,746 | +0.58(+0.97%) |
Dec 13, 2006 | 61.00 | 61.10 | 60.16 | 60.23 | 540,491 | -0.32(-0.52%) |
Dec 12, 2006 | 60.80 | 60.93 | 60.05 | 60.55 | 437,088 | -0.78(-1.28%) |
Dec 11, 2006 | 59.50 | 61.66 | 59.21 | 61.33 | 1,635,227 | +2.97(+5.08%) |
Dec 08, 2006 | 58.44 | 58.75 | 57.91 | 58.36 | 496,251 | +0.08(+0.13%) |
Dec 07, 2006 | 58.95 | 59.02 | 58.09 | 58.29 | 299,856 | -0.05(-0.08%) |
Dec 06, 2006 | 58.39 | 58.76 | 57.91 | 58.34 | 417,057 | -0.40(-0.68%) |
Dec 05, 2006 | 58.56 | 58.80 | 58.14 | 58.74 | 396,206 | +0.05(+0.08%) |
Dec 04, 2006 | 57.79 | 59.00 | 57.70 | 58.69 | 420,683 | +0.15(+0.26%) |
Dec 01, 2006 | 58.14 | 58.94 | 57.82 | 58.54 | 363,868 | +0.55(+0.96%) |
Nov 30, 2006 | 57.92 | 58.54 | 57.63 | 57.98 | 347,408 | -0.52(-0.88%) |
Nov 29, 2006 | 58.25 | 58.88 | 57.68 | 58.50 | 1,259,302 | +2.31(+4.10%) |
Nov 28, 2006 | 56.45 | 56.67 | 56.03 | 56.19 | 481,014 | -0.44(-0.78%) |
Nov 27, 2006 | 57.13 | 57.33 | 56.39 | 56.63 | 512,297 | -0.56(-0.99%) |
Nov 24, 2006 | 57.11 | 57.26 | 56.85 | 57.20 | 85,845 | -0.24(-0.42%) |
Nov 22, 2006 | 57.77 | 57.98 | 57.22 | 57.44 | 433,071 | +0.55(+0.96%) |
Nov 21, 2006 | 57.21 | 57.51 | 56.60 | 56.89 | 440,982 | -0.62(-1.08%) |
Nov 20, 2006 | 57.06 | 58.26 | 56.96 | 57.51 | 672,725 | +0.27(+0.47%) |
Nov 17, 2006 | 56.02 | 57.79 | 56.02 | 57.25 | 1,107,261 | -0.41(-0.71%) |
Nov 16, 2006 | 55.12 | 58.34 | 55.07 | 57.66 | 3,808,421 | +2.44(+4.42%) |
Nov 15, 2006 | 54.50 | 55.37 | 54.49 | 55.22 | 510,877 | +0.49(+0.89%) |
Nov 14, 2006 | 54.23 | 54.90 | 53.93 | 54.73 | 725,223 | +0.19(+0.35%) |
Nov 13, 2006 | 54.51 | 54.75 | 54.14 | 54.54 | 986,004 | +0.46(+0.85%) |
Nov 10, 2006 | 54.60 | 54.76 | 51.32 | 54.08 | 2,768,850 | +0.36(+0.68%) |
Nov 09, 2006 | 53.87 | 54.49 | 53.56 | 53.71 | 1,025,425 | -0.32(-0.58%) |
Nov 08, 2006 | 53.71 | 54.16 | 53.31 | 54.03 | 882,264 | +0.19(+0.36%) |
Nov 07, 2006 | 53.87 | 54.39 | 53.67 | 53.84 | 955,677 | +0.35(+0.66%) |
Nov 06, 2006 | 53.81 | 54.05 | 53.37 | 53.48 | 477,809 | +0.30(+0.56%) |
Nov 03, 2006 | 53.48 | 53.91 | 52.95 | 53.19 | 777,739 | +0.09(+0.16%) |
Nov 02, 2006 | 53.46 | 53.59 | 52.99 | 53.10 | 731,649 | +0.17(+0.33%) |
Nov 01, 2006 | 53.81 | 54.05 | 52.86 | 52.93 | 1,141,396 | +0.45(+0.86%) |
Oct 31, 2006 | 52.77 | 52.81 | 52.28 | 52.48 | 1,197,943 | +1.38(+2.70%) |
Oct 30, 2006 | 51.48 | 51.66 | 51.10 | 51.10 | 1,105,307 | -0.60(-1.17%) |
Oct 27, 2006 | 53.48 | 53.64 | 51.64 | 51.71 | 2,158,430 | -0.30(-0.57%) |
Oct 26, 2006 | 51.77 | 52.09 | 51.45 | 52.00 | 777,650 | +0.26(+0.50%) |
Oct 25, 2006 | 51.53 | 52.19 | 51.50 | 51.74 | 907,446 | +0.82(+1.62%) |
Oct 24, 2006 | 51.38 | 51.38 | 50.73 | 50.92 | 535,044 | -0.33(-0.63%) |
Oct 23, 2006 | 51.49 | 51.63 | 51.10 | 51.25 | 843,007 | -1.25(-2.39%) |
Oct 20, 2006 | 51.91 | 52.72 | 51.66 | 52.50 | 1,362,573 | +1.22(+2.37%) |
Oct 19, 2006 | 51.40 | 52.01 | 51.06 | 51.28 | 808,870 | +0.42(+0.83%) |
Oct 18, 2006 | 51.03 | 51.24 | 50.66 | 50.86 | 466,696 | +0.03(+0.06%) |
Oct 17, 2006 | 50.99 | 51.40 | 50.61 | 50.83 | 1,761,011 | -0.91(-1.76%) |
Oct 16, 2006 | 51.04 | 51.99 | 51.01 | 51.74 | 1,112,631 | +0.49(+0.95%) |
Oct 13, 2006 | 51.07 | 51.95 | 50.97 | 51.26 | 1,279,503 | +0.13(+0.26%) |
Oct 12, 2006 | 50.65 | 51.23 | 50.40 | 51.12 | 1,315,330 | -0.31(-0.60%) |
Oct 11, 2006 | 49.53 | 51.58 | 49.47 | 51.43 | 4,305,592 | +0.62(+1.22%) |
Oct 10, 2006 | 52.82 | 53.13 | 50.03 | 50.81 | 7,051,679 | -3.88(-7.10%) |
Oct 09, 2006 | 52.44 | 55.42 | 52.38 | 54.69 | 8,433,053 | +7.42(+15.71%) |
Oct 06, 2006 | 47.31 | 47.50 | 46.64 | 47.27 | 779,258 | -0.36(-0.76%) |
Oct 05, 2006 | 46.84 | 47.92 | 46.72 | 47.63 | 1,211,007 | +0.53(+1.12%) |
Oct 04, 2006 | 46.57 | 47.13 | 46.41 | 47.10 | 590,901 | -0.06(-0.12%) |
Oct 03, 2006 | 46.88 | 47.71 | 46.71 | 47.16 | 610,488 | +0.32(+0.67%) |
Oct 02, 2006 | 46.84 | 47.19 | 46.45 | 46.84 | 1,306,816 | -0.41(-0.87%) |
Sep 29, 2006 | 47.52 | 47.78 | 47.01 | 47.26 | 1,573,546 | -0.14(-0.30%) |
Sep 28, 2006 | 47.53 | 47.67 | 46.94 | 47.40 | 868,222 | +0.44(+0.94%) |
Sep 27, 2006 | 46.88 | 47.48 | 46.66 | 46.96 | 799,459 | +0.54(+1.15%) |
Sep 26, 2006 | 46.43 | 46.56 | 46.18 | 46.42 | 498,500 | +0.36(+0.79%) |
Sep 25, 2006 | 46.35 | 46.52 | 45.59 | 46.06 | 1,189,787 | +0.42(+0.92%) |
Sep 22, 2006 | 45.17 | 45.65 | 44.99 | 45.64 | 1,007,856 | +1.25(+2.82%) |
Sep 21, 2006 | 46.02 | 46.15 | 44.17 | 44.39 | 1,896,586 | -0.55(-1.21%) |
Sep 20, 2006 | 45.51 | 45.59 | 44.88 | 44.93 | 873,052 | -0.39(-0.87%) |
Sep 19, 2006 | 45.70 | 45.78 | 44.57 | 45.32 | 905,234 | -0.67(-1.46%) |
Sep 18, 2006 | 45.94 | 46.21 | 45.56 | 45.99 | 519,995 | +0.03(+0.06%) |
Sep 15, 2006 | 45.80 | 46.40 | 45.51 | 45.96 | 879,729 | -0.10(-0.21%) |
Sep 14, 2006 | 46.26 | 46.45 | 45.77 | 46.06 | 363,627 | -0.46(-0.99%) |
Sep 13, 2006 | 46.08 | 46.86 | 46.00 | 46.52 | 709,114 | +0.52(+1.12%) |
Sep 12, 2006 | 45.48 | 46.21 | 45.48 | 46.00 | 357,958 | +0.42(+0.92%) |
Sep 11, 2006 | 45.64 | 45.83 | 45.10 | 45.58 | 1,291,344 | +0.60(+1.34%) |
Sep 08, 2006 | 45.73 | 45.73 | 44.92 | 44.98 | 2,125,326 | -0.13(-0.30%) |
Sep 07, 2006 | 45.90 | 46.06 | 44.93 | 45.11 | 2,600,652 | -2.39(-5.04%) |
Sep 06, 2006 | 47.74 | 47.82 | 47.28 | 47.51 | 670,958 | -0.94(-1.94%) |
Sep 05, 2006 | 48.94 | 48.99 | 48.27 | 48.44 | 839,463 | -0.12(-0.26%) |
Sep 01, 2006 | 49.09 | 49.19 | 48.33 | 48.57 | 666,285 | -0.47(-0.96%) |
Aug 31, 2006 | 49.41 | 49.41 | 48.56 | 49.04 | 430,185 | -0.48(-0.97%) |
Aug 30, 2006 | 49.86 | 50.00 | 49.39 | 49.51 | 469,771 | +0.32(+0.64%) |
Aug 29, 2006 | 49.27 | 49.35 | 48.61 | 49.20 | 532,580 | +0.78(+1.62%) |
Aug 28, 2006 | 47.94 | 48.45 | 47.74 | 48.41 | 242,651 | +0.42(+0.88%) |
Aug 25, 2006 | 48.25 | 48.60 | 47.99 | 47.99 | 374,307 | -0.39(-0.81%) |
Aug 24, 2006 | 48.37 | 48.75 | 48.30 | 48.39 | 256,104 | +0.09(+0.18%) |
Aug 23, 2006 | 48.16 | 48.39 | 47.83 | 48.30 | 174,954 | +0.07(+0.14%) |
Aug 22, 2006 | 47.75 | 48.44 | 47.72 | 48.23 | 168,530 | +0.24(+0.50%) |
Aug 21, 2006 | 47.80 | 48.10 | 47.80 | 47.99 | 235,144 | +0.24(+0.50%) |
Aug 18, 2006 | 46.96 | 47.85 | 46.95 | 47.75 | 591,250 | +0.53(+1.11%) |
Aug 17, 2006 | 47.19 | 47.59 | 46.91 | 47.23 | 1,221,717 | -0.51(-1.06%) |
Aug 16, 2006 | 48.57 | 48.61 | 47.59 | 47.73 | 1,410,673 | -0.78(-1.62%) |
Aug 15, 2006 | 49.03 | 49.12 | 47.62 | 48.52 | 5,649,694 | +1.42(+3.01%) |
Aug 14, 2006 | 48.00 | 48.06 | 46.79 | 47.10 | 1,110,660 | -0.12(-0.26%) |
Aug 11, 2006 | 47.13 | 47.63 | 46.98 | 47.23 | 362,991 | +0.50(+1.06%) |
Aug 10, 2006 | 46.58 | 46.79 | 46.33 | 46.73 | 469,614 | +0.33(+0.70%) |
Aug 09, 2006 | 46.94 | 47.18 | 46.33 | 46.40 | 1,109,864 | +0.67(+1.46%) |
Aug 08, 2006 | 46.06 | 46.36 | 45.30 | 45.73 | 708,899 | +0.51(+1.12%) |
Aug 07, 2006 | 46.02 | 46.04 | 44.82 | 45.23 | 883,421 | -0.73(-1.58%) |
Aug 04, 2006 | 47.16 | 47.27 | 45.05 | 45.95 | 917,189 | +0.12(+0.27%) |
Aug 03, 2006 | 46.57 | 46.85 | 45.76 | 45.83 | 596,334 | -1.44(-3.06%) |
Aug 02, 2006 | 46.95 | 47.28 | 46.83 | 47.28 | 858,707 | +0.57(+1.21%) |
Aug 01, 2006 | 46.60 | 46.71 | 46.20 | 46.71 | 303,141 | +0.29(+0.63%) |
Jul 31, 2006 | 45.95 | 46.60 | 45.70 | 46.41 | 915,540 | +1.46(+3.26%) |
Jul 28, 2006 | 44.70 | 45.59 | 44.70 | 44.95 | 545,231 | +0.11(+0.23%) |
Jul 27, 2006 | 45.22 | 45.39 | 43.87 | 44.85 | 764,615 | -1.07(-2.33%) |
Jul 26, 2006 | 45.16 | 45.95 | 44.95 | 45.92 | 526,700 | +0.36(+0.80%) |
Jul 25, 2006 | 45.88 | 45.93 | 45.00 | 45.55 | 1,257,260 | +1.46(+3.32%) |
Jul 24, 2006 | 43.46 | 44.57 | 43.46 | 44.09 | 650,495 | +1.65(+3.88%) |
Jul 21, 2006 | 42.82 | 43.00 | 42.25 | 42.44 | 255,851 | -0.24(-0.56%) |
Jul 20, 2006 | 42.80 | 43.18 | 42.48 | 42.68 | 247,831 | -0.33(-0.76%) |
Jul 19, 2006 | 41.79 | 43.16 | 41.75 | 43.01 | 505,884 | +1.29(+3.10%) |
Jul 18, 2006 | 41.46 | 41.74 | 41.10 | 41.72 | 238,802 | +0.72(+1.75%) |
Jul 17, 2006 | 40.79 | 41.16 | 40.79 | 41.00 | 151,184 | +0.05(+0.12%) |
Jul 14, 2006 | 41.61 | 41.72 | 40.66 | 40.95 | 263,116 | -0.45(-1.09%) |
Jul 13, 2006 | 42.40 | 42.40 | 41.12 | 41.40 | 380,568 | -0.92(-2.17%) |
Jul 12, 2006 | 42.80 | 43.01 | 42.19 | 42.32 | 202,147 | -0.69(-1.60%) |
Jul 11, 2006 | 43.06 | 43.16 | 42.45 | 43.01 | 322,636 | +0.35(+0.83%) |
Jul 10, 2006 | 43.18 | 43.24 | 42.60 | 42.65 | 311,076 | -0.21(-0.49%) |
Jul 07, 2006 | 42.92 | 43.30 | 42.72 | 42.86 | 516,753 | -0.04(-0.09%) |
Jul 06, 2006 | 42.25 | 42.90 | 42.05 | 42.90 | 671,658 | +1.47(+3.56%) |
Jul 05, 2006 | 41.54 | 41.54 | 40.89 | 41.43 | 499,682 | -0.63(-1.50%) |
Jul 03, 2006 | 42.18 | 42.20 | 41.87 | 42.06 | 175,827 | -0.26(-0.61%) |
Jun 30, 2006 | 41.89 | 42.44 | 41.68 | 42.32 | 832,053 | +1.18(+2.86%) |
Jun 29, 2006 | 40.25 | 41.60 | 40.20 | 41.14 | 1,085,808 | +1.27(+3.19%) |
Jun 28, 2006 | 39.70 | 40.17 | 39.70 | 39.87 | 430,715 | +0.11(+0.29%) |
Jun 27, 2006 | 40.58 | 40.58 | 39.68 | 39.76 | 416,504 | -1.13(-2.76%) |
Jun 26, 2006 | 40.13 | 40.96 | 39.73 | 40.88 | 823,475 | +0.62(+1.54%) |
Jun 23, 2006 | 39.48 | 40.34 | 39.25 | 40.26 | 487,379 | +0.60(+1.52%) |
Jun 22, 2006 | 39.65 | 39.81 | 39.42 | 39.66 | 530,618 | +0.20(+0.51%) |
Jun 21, 2006 | 39.38 | 39.60 | 39.29 | 39.46 | 305,925 | -0.02(-0.05%) |
Jun 20, 2006 | 39.62 | 39.98 | 39.48 | 39.48 | 351,706 | +0.09(+0.22%) |
Jun 19, 2006 | 40.05 | 40.18 | 39.04 | 39.39 | 514,125 | -0.46(-1.15%) |
Jun 16, 2006 | 40.05 | 40.18 | 39.58 | 39.85 | 504,788 | -0.21(-0.53%) |
Jun 15, 2006 | 39.11 | 40.20 | 39.11 | 40.06 | 1,325,954 | +2.49(+6.62%) |
Jun 14, 2006 | 37.35 | 37.65 | 37.17 | 37.57 | 608,057 | +0.70(+1.89%) |
Jun 13, 2006 | 37.53 | 37.76 | 36.67 | 36.88 | 1,330,058 | -1.39(-3.63%) |
Jun 12, 2006 | 39.33 | 39.33 | 37.98 | 38.26 | 736,192 | -0.94(-2.39%) |
Jun 09, 2006 | 39.61 | 39.78 | 39.04 | 39.20 | 466,158 | -0.55(-1.37%) |
Jun 08, 2006 | 39.63 | 39.81 | 38.84 | 39.75 | 1,003,603 | -0.54(-1.33%) |
Jun 07, 2006 | 39.98 | 40.90 | 39.77 | 40.28 | 634,994 | -0.23(-0.57%) |
Jun 06, 2006 | 41.41 | 41.41 | 40.20 | 40.51 | 548,332 | -0.94(-2.26%) |
Jun 05, 2006 | 42.76 | 42.76 | 41.40 | 41.45 | 365,233 | -1.22(-2.85%) |
Jun 02, 2006 | 42.56 | 42.77 | 42.21 | 42.66 | 373,213 | +0.35(+0.84%) |
Jun 01, 2006 | 41.66 | 42.59 | 41.55 | 42.31 | 295,619 | +0.03(+0.07%) |
May 31, 2006 | 42.12 | 42.47 | 41.90 | 42.28 | 328,900 | +0.29(+0.68%) |
May 30, 2006 | 42.85 | 43.01 | 41.74 | 41.99 | 463,660 | -0.59(-1.39%) |
May 26, 2006 | 42.82 | 43.02 | 42.21 | 42.59 | 509,445 | -0.47(-1.09%) |
May 25, 2006 | 42.64 | 43.47 | 42.61 | 43.06 | 636,901 | +1.31(+3.14%) |
May 24, 2006 | 42.30 | 42.41 | 41.33 | 41.75 | 1,061,645 | -1.39(-3.22%) |
May 23, 2006 | 43.34 | 43.52 | 43.06 | 43.13 | 342,175 | -0.27(-0.62%) |
May 22, 2006 | 43.50 | 43.68 | 42.63 | 43.40 | 695,459 | -0.84(-1.90%) |
May 19, 2006 | 43.52 | 44.30 | 43.34 | 44.24 | 412,523 | +0.47(+1.07%) |
May 18, 2006 | 44.25 | 44.52 | 43.75 | 43.77 | 657,413 | -0.17(-0.39%) |
May 17, 2006 | 45.21 | 45.33 | 43.82 | 43.95 | 506,780 | -1.05(-2.34%) |
May 16, 2006 | 45.26 | 45.27 | 44.74 | 45.00 | 224,989 | +0.12(+0.28%) |
May 15, 2006 | 44.66 | 44.94 | 44.22 | 44.87 | 527,136 | -0.58(-1.28%) |
May 12, 2006 | 45.35 | 45.53 | 44.78 | 45.46 | 578,758 | +0.64(+1.43%) |
May 11, 2006 | 45.48 | 45.59 | 44.80 | 44.82 | 615,510 | +0.42(+0.95%) |
May 10, 2006 | 44.88 | 45.04 | 44.29 | 44.40 | 500,401 | -0.35(-0.79%) |
May 09, 2006 | 44.85 | 45.05 | 44.30 | 44.75 | 490,293 | +0.35(+0.80%) |
May 08, 2006 | 44.75 | 44.91 | 44.40 | 44.40 | 653,392 | -1.32(-2.89%) |
May 05, 2006 | 45.16 | 46.10 | 44.98 | 45.72 | 325,225 | +0.68(+1.51%) |
May 04, 2006 | 44.93 | 45.20 | 44.51 | 45.04 | 776,238 | -0.39(-0.86%) |
May 03, 2006 | 45.32 | 45.74 | 45.18 | 45.43 | 507,029 | -0.47(-1.02%) |
May 02, 2006 | 45.92 | 46.22 | 45.65 | 45.90 | 517,234 | -0.16(-0.35%) |