Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.42 | 49.42 | 48.87 | 48.87 | 1,333 | -0.49(-1.00%) |
Apr 27, 2007 | 49.29 | 49.49 | 49.29 | 49.36 | 1,734 | -0.10(-0.20%) |
Apr 26, 2007 | 49.38 | 49.48 | 49.38 | 49.46 | 666 | -0.14(-0.29%) |
Apr 25, 2007 | 49.60 | 49.60 | 49.60 | 49.60 | 133 | +0.52(+1.05%) |
Apr 24, 2007 | 49.08 | 49.09 | 49.08 | 49.09 | 1,467 | -0.10(-0.20%) |
Apr 23, 2007 | 49.29 | 49.29 | 49.13 | 49.18 | 2,134 | +0.11(+0.23%) |
Apr 20, 2007 | 49.12 | 49.20 | 49.00 | 49.07 | 72,035 | +0.37(+0.77%) |
Apr 19, 2007 | 48.70 | 48.70 | 48.62 | 48.70 | 1,734 | -0.37(-0.76%) |
Apr 18, 2007 | 48.92 | 49.07 | 48.92 | 49.07 | 3,868 | -0.12(-0.24%) |
Apr 17, 2007 | 49.14 | 49.28 | 49.14 | 49.19 | 1,600 | +0.12(+0.24%) |
Apr 16, 2007 | 49.07 | 49.07 | 49.04 | 49.07 | 800 | +0.53(+1.10%) |
Apr 13, 2007 | 48.38 | 48.54 | 48.38 | 48.54 | 800 | +0.46(+0.95%) |
Apr 12, 2007 | 48.08 | 48.08 | 48.08 | 48.08 | 400 | +0.19(+0.39%) |
Apr 11, 2007 | 48.02 | 48.04 | 47.89 | 47.89 | 3,601 | -0.40(-0.82%) |
Apr 10, 2007 | 48.29 | 48.29 | 48.29 | 48.29 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 48.14 | 48.29 | 48.09 | 48.29 | 933 | +0.17(+0.36%) |
Apr 05, 2007 | 48.14 | 48.14 | 48.12 | 48.12 | 266 | +0.09(+0.19%) |
Apr 04, 2007 | 47.98 | 48.03 | 47.97 | 48.03 | 533 | -0.07(-0.14%) |
Apr 03, 2007 | 48.10 | 48.10 | 48.10 | 48.10 | 266 | +0.52(+1.09%) |
Apr 02, 2007 | 47.58 | 47.58 | 47.58 | 47.58 | 800 | +0.18(+0.38%) |
Mar 30, 2007 | 47.48 | 47.51 | 47.40 | 47.40 | 933 | +0.05(+0.11%) |
Mar 29, 2007 | 47.35 | 47.35 | 47.35 | 47.35 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 47.37 | 47.37 | 47.35 | 47.35 | 533 | -0.11(-0.24%) |
Mar 27, 2007 | 47.52 | 47.53 | 47.46 | 47.46 | 3,735 | -0.24(-0.50%) |
Mar 26, 2007 | 47.83 | 47.88 | 47.70 | 47.70 | 2,534 | -0.15(-0.31%) |
Mar 23, 2007 | 47.86 | 47.86 | 47.85 | 47.85 | 400 | +0.16(+0.35%) |
Mar 22, 2007 | 47.68 | 47.68 | 47.68 | 47.68 | 400 | +0.06(+0.13%) |
Mar 21, 2007 | 46.93 | 47.62 | 46.93 | 47.62 | 5,202 | +0.74(+1.58%) |
Mar 20, 2007 | 46.48 | 46.88 | 46.48 | 46.88 | 1,600 | +0.37(+0.79%) |
Mar 19, 2007 | 46.38 | 46.66 | 46.38 | 46.51 | 1,067 | +0.49(+1.07%) |
Mar 16, 2007 | 46.09 | 46.39 | 45.99 | 46.02 | 9,204 | -0.36(-0.77%) |
Mar 15, 2007 | 46.18 | 46.47 | 46.18 | 46.38 | 5,869 | +0.34(+0.73%) |
Mar 14, 2007 | 45.88 | 46.13 | 45.36 | 46.04 | 8,670 | +0.24(+0.52%) |
Mar 13, 2007 | 46.63 | 46.63 | 45.80 | 45.80 | 2,134 | -1.06(-2.27%) |
Mar 12, 2007 | 46.69 | 46.87 | 46.69 | 46.87 | 1,067 | +0.39(+0.84%) |
Mar 09, 2007 | 46.44 | 46.69 | 46.44 | 46.48 | 3,334 | +0.12(+0.26%) |
Mar 08, 2007 | 46.50 | 46.69 | 46.36 | 46.36 | 18,275 | +0.24(+0.52%) |
Mar 07, 2007 | 46.21 | 46.35 | 46.00 | 46.12 | 4,668 | -0.06(-0.13%) |
Mar 06, 2007 | 45.88 | 46.30 | 45.65 | 46.18 | 8,270 | +0.93(+2.05%) |
Mar 05, 2007 | 45.66 | 46.03 | 45.25 | 45.25 | 9,871 | -1.03(-2.22%) |
Mar 02, 2007 | 46.70 | 46.79 | 46.25 | 46.27 | 8,804 | -0.61(-1.30%) |
Mar 01, 2007 | 45.95 | 47.17 | 45.95 | 46.88 | 13,073 | -0.25(-0.54%) |
Feb 28, 2007 | 47.02 | 47.20 | 46.81 | 47.14 | 2,534 | +0.28(+0.59%) |
Feb 27, 2007 | 47.67 | 47.89 | 46.44 | 46.86 | 131,265 | -1.50(-3.10%) |
Feb 26, 2007 | 48.82 | 48.82 | 48.36 | 48.36 | 3,201 | -0.31(-0.65%) |
Feb 23, 2007 | 48.65 | 48.67 | 48.65 | 48.67 | 533 | -0.19(-0.38%) |
Feb 22, 2007 | 48.86 | 48.86 | 48.69 | 48.86 | 533 | +0.06(+0.12%) |
Feb 21, 2007 | 48.65 | 48.80 | 48.65 | 48.80 | 2,401 | +0.10(+0.20%) |
Feb 20, 2007 | 48.67 | 48.73 | 48.05 | 48.70 | 3,334 | +0.65(+1.36%) |
Feb 16, 2007 | 48.05 | 48.05 | 48.05 | 48.05 | 133 | -0.22(-0.47%) |
Feb 15, 2007 | 48.13 | 48.28 | 48.08 | 48.28 | 1,734 | +0.24(+0.50%) |
Feb 14, 2007 | 48.01 | 48.10 | 47.86 | 48.04 | 2,000 | +0.32(+0.68%) |
Feb 13, 2007 | 47.71 | 47.71 | 47.68 | 47.71 | 1,333 | +0.13(+0.27%) |
Feb 12, 2007 | 47.57 | 47.59 | 47.57 | 47.59 | 533 | +0.11(+0.22%) |
Feb 09, 2007 | 47.98 | 47.98 | 47.48 | 47.48 | 3,868 | -0.57(-1.19%) |
Feb 08, 2007 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 48.01 | 48.05 | 47.94 | 48.05 | 1,734 | +0.49(+1.04%) |
Feb 06, 2007 | 47.71 | 47.71 | 47.56 | 47.56 | 1,200 | +0.05(+0.11%) |
Feb 05, 2007 | 47.50 | 47.50 | 47.50 | 47.50 | 133 | -0.02(-0.03%) |
Feb 02, 2007 | 47.52 | 47.52 | 47.52 | 47.52 | 266 | +0.16(+0.35%) |
Feb 01, 2007 | 47.35 | 47.40 | 47.35 | 47.35 | 533 | +0.28(+0.61%) |
Jan 31, 2007 | 46.71 | 47.13 | 46.71 | 47.07 | 5,602 | +0.20(+0.42%) |
Jan 30, 2007 | 46.87 | 46.87 | 46.87 | 46.87 | 133 | +0.37(+0.79%) |
Jan 29, 2007 | 46.65 | 46.69 | 46.39 | 46.51 | 2,667 | +0.33(+0.71%) |
Jan 26, 2007 | 46.03 | 46.18 | 46.00 | 46.18 | 1,333 | +0.05(+0.10%) |
Jan 25, 2007 | 46.54 | 46.54 | 46.09 | 46.13 | 3,334 | -0.50(-1.08%) |
Jan 24, 2007 | 46.40 | 46.63 | 46.40 | 46.63 | 2,267 | +0.50(+1.09%) |
Jan 23, 2007 | 46.32 | 46.32 | 46.13 | 46.13 | 533 | +0.28(+0.61%) |
Jan 22, 2007 | 46.00 | 46.00 | 45.67 | 45.85 | 3,468 | -0.26(-0.57%) |
Jan 19, 2007 | 45.76 | 46.12 | 45.76 | 46.12 | 533 | +0.34(+0.74%) |
Jan 18, 2007 | 46.18 | 46.18 | 45.78 | 45.78 | 14,006 | -0.56(-1.21%) |
Jan 17, 2007 | 46.34 | 46.34 | 46.34 | 46.34 | 1,333 | +0.06(+0.13%) |
Jan 16, 2007 | 46.71 | 46.71 | 46.28 | 46.28 | 22,411 | -0.17(-0.37%) |
Jan 12, 2007 | 46.21 | 46.45 | 46.21 | 46.45 | 9,337 | +0.40(+0.86%) |
Jan 11, 2007 | 46.04 | 46.14 | 45.97 | 46.06 | 26,813 | +0.69(+1.52%) |
Jan 10, 2007 | 45.42 | 45.42 | 45.34 | 45.37 | 533 | +0.22(+0.50%) |
Jan 09, 2007 | 45.37 | 45.37 | 45.14 | 45.14 | 21,744 | -0.25(-0.55%) |
Jan 08, 2007 | 45.31 | 45.43 | 45.31 | 45.39 | 9,604 | -0.06(-0.13%) |
Jan 05, 2007 | 45.34 | 45.45 | 45.34 | 45.45 | 8,003 | -0.52(-1.13%) |
Jan 04, 2007 | 45.70 | 46.06 | 45.55 | 45.97 | 4,802 | +0.25(+0.54%) |
Jan 03, 2007 | 46.09 | 46.09 | 45.48 | 45.72 | 34,150 | -0.17(-0.38%) |
Dec 29, 2006 | 46.30 | 46.30 | 45.88 | 45.89 | 9,871 | -0.40(-0.87%) |
Dec 28, 2006 | 46.32 | 46.35 | 46.18 | 46.30 | 22,811 | -0.07(-0.16%) |
Dec 27, 2006 | 46.37 | 46.37 | 46.37 | 46.37 | 133 | +0.52(+1.13%) |
Dec 26, 2006 | 45.54 | 45.85 | 45.54 | 45.85 | 533 | +0.37(+0.82%) |
Dec 22, 2006 | 45.76 | 45.76 | 45.48 | 45.48 | 3,068 | -0.20(-0.44%) |
Dec 21, 2006 | 45.99 | 45.99 | 45.68 | 45.68 | 3,334 | -0.34(-0.75%) |
Dec 20, 2006 | 46.03 | 46.03 | 46.01 | 46.03 | 13,339 | +0.51(+1.12%) |
Dec 19, 2006 | 45.52 | 45.52 | 45.52 | 45.52 | 133 | -0.21(-0.46%) |
Dec 18, 2006 | 46.29 | 46.44 | 45.73 | 45.73 | 132,599 | -0.44(-0.96%) |
Dec 15, 2006 | 46.54 | 46.54 | 46.03 | 46.17 | 261,463 | -1.23(-2.59%) |
Dec 14, 2006 | 47.43 | 47.50 | 47.40 | 47.40 | 2,534 | +0.43(+0.93%) |
Dec 13, 2006 | 47.08 | 47.08 | 46.96 | 46.96 | 933 | -0.02(-0.03%) |
Dec 12, 2006 | 47.03 | 47.12 | 46.87 | 46.98 | 5,469 | -0.40(-0.84%) |
Dec 11, 2006 | 47.38 | 47.41 | 47.38 | 47.38 | 2,667 | +0.04(+0.10%) |
Dec 08, 2006 | 47.16 | 47.41 | 47.16 | 47.33 | 3,201 | +0.00(+0.00%) |
Dec 07, 2006 | 47.47 | 47.63 | 47.33 | 47.33 | 2,934 | -0.26(-0.55%) |
Dec 06, 2006 | 47.38 | 47.61 | 47.38 | 47.59 | 1,600 | +0.10(+0.21%) |
Dec 05, 2006 | 47.49 | 47.63 | 47.49 | 47.50 | 2,267 | +0.26(+0.56%) |
Dec 04, 2006 | 46.78 | 47.23 | 46.78 | 47.23 | 3,735 | +0.55(+1.17%) |
Dec 01, 2006 | 46.36 | 46.72 | 46.29 | 46.69 | 6,269 | -0.10(-0.22%) |
Nov 30, 2006 | 46.76 | 46.79 | 46.76 | 46.79 | 533 | +0.09(+0.19%) |
Nov 29, 2006 | 46.63 | 46.71 | 46.56 | 46.70 | 3,201 | +0.66(+1.43%) |
Nov 28, 2006 | 46.10 | 46.10 | 45.91 | 46.04 | 2,534 | -0.13(-0.28%) |
Nov 27, 2006 | 46.51 | 46.51 | 46.16 | 46.17 | 4,535 | -0.84(-1.79%) |
Nov 24, 2006 | 47.01 | 47.01 | 47.01 | 47.01 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 47.12 | 47.12 | 46.99 | 47.01 | 2,000 | +0.04(+0.10%) |
Nov 21, 2006 | 46.74 | 46.96 | 46.74 | 46.96 | 2,267 | +0.16(+0.35%) |
Nov 20, 2006 | 46.81 | 46.90 | 46.78 | 46.80 | 5,602 | +0.14(+0.31%) |
Nov 17, 2006 | 46.54 | 46.66 | 46.51 | 46.66 | 2,667 | -0.13(-0.27%) |
Nov 16, 2006 | 46.93 | 46.93 | 46.75 | 46.78 | 8,404 | +0.01(+0.02%) |
Nov 15, 2006 | 46.69 | 46.97 | 46.69 | 46.78 | 3,068 | +0.31(+0.66%) |
Nov 14, 2006 | 46.12 | 46.47 | 46.12 | 46.47 | 1,734 | +0.61(+1.34%) |
Nov 13, 2006 | 45.70 | 45.88 | 45.70 | 45.85 | 3,868 | +0.23(+0.51%) |
Nov 10, 2006 | 45.40 | 45.63 | 45.40 | 45.62 | 3,468 | +0.22(+0.50%) |
Nov 09, 2006 | 45.68 | 45.68 | 45.40 | 45.40 | 666 | -0.37(-0.80%) |
Nov 08, 2006 | 45.58 | 45.81 | 45.56 | 45.76 | 3,735 | +0.20(+0.44%) |
Nov 07, 2006 | 45.65 | 45.88 | 45.49 | 45.56 | 6,669 | +0.82(+1.83%) |
Nov 06, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 666 | +0.06(+0.13%) |
Nov 02, 2006 | 44.69 | 44.69 | 44.69 | 44.69 | 133 | -0.01(-0.02%) |
Nov 01, 2006 | 45.31 | 45.31 | 44.69 | 44.69 | 1,867 | -0.62(-1.37%) |
Oct 31, 2006 | 45.67 | 45.67 | 45.22 | 45.31 | 4,802 | -0.19(-0.43%) |
Oct 30, 2006 | 45.51 | 45.51 | 45.51 | 45.51 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 45.85 | 45.85 | 45.51 | 45.51 | 2,267 | -0.18(-0.39%) |
Oct 26, 2006 | 45.63 | 45.69 | 45.63 | 45.69 | 533 | +0.28(+0.61%) |
Oct 25, 2006 | 45.52 | 45.52 | 45.16 | 45.41 | 11,205 | +0.40(+0.88%) |
Oct 24, 2006 | 45.13 | 45.13 | 45.02 | 45.02 | 666 | -0.10(-0.22%) |
Oct 23, 2006 | 45.12 | 45.12 | 45.11 | 45.11 | 1,467 | +0.06(+0.13%) |
Oct 20, 2006 | 45.06 | 45.13 | 45.05 | 45.05 | 8,937 | -0.12(-0.27%) |
Oct 19, 2006 | 45.17 | 45.17 | 45.17 | 45.17 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 45.32 | 45.32 | 45.17 | 45.17 | 666 | +0.09(+0.20%) |
Oct 17, 2006 | 45.27 | 45.27 | 45.08 | 45.08 | 1,600 | -0.02(-0.05%) |
Oct 16, 2006 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 44.83 | 45.13 | 44.83 | 45.10 | 9,204 | +0.25(+0.55%) |
Oct 12, 2006 | 44.65 | 44.86 | 44.65 | 44.86 | 1,200 | +0.79(+1.80%) |
Oct 11, 2006 | 44.06 | 44.06 | 44.06 | 44.06 | 1,067 | -0.09(-0.20%) |
Oct 10, 2006 | 44.15 | 44.15 | 44.15 | 44.15 | 2,267 | -0.11(-0.24%) |
Oct 09, 2006 | 43.80 | 44.26 | 43.76 | 44.26 | 1,734 | +0.26(+0.59%) |
Oct 06, 2006 | 43.89 | 44.01 | 43.79 | 44.00 | 7,603 | +0.20(+0.47%) |
Oct 05, 2006 | 43.79 | 43.81 | 43.79 | 43.79 | 5,335 | +0.27(+0.62%) |
Oct 04, 2006 | 42.83 | 43.52 | 42.83 | 43.52 | 6,669 | +0.69(+1.61%) |
Oct 03, 2006 | 42.83 | 42.83 | 42.83 | 42.83 | 666 | +0.01(+0.02%) |
Oct 02, 2006 | 42.88 | 42.88 | 42.76 | 42.83 | 6,803 | -0.39(-0.90%) |
Sep 29, 2006 | 43.49 | 43.49 | 43.22 | 43.22 | 666 | -0.34(-0.79%) |
Sep 28, 2006 | 43.57 | 43.57 | 43.56 | 43.56 | 533 | +0.08(+0.19%) |
Sep 27, 2006 | 43.56 | 43.56 | 43.48 | 43.48 | 400 | +0.16(+0.38%) |
Sep 26, 2006 | 43.09 | 43.31 | 43.09 | 43.31 | 12,139 | +0.21(+0.49%) |
Sep 25, 2006 | 42.70 | 43.10 | 42.70 | 43.10 | 400 | +0.47(+1.11%) |
Sep 22, 2006 | 43.07 | 43.07 | 42.59 | 42.63 | 2,000 | -0.55(-1.27%) |
Sep 21, 2006 | 43.54 | 43.54 | 43.16 | 43.18 | 5,335 | -0.31(-0.72%) |
Sep 20, 2006 | 43.48 | 43.64 | 43.48 | 43.49 | 6,002 | +0.40(+0.92%) |
Sep 19, 2006 | 43.18 | 43.18 | 42.64 | 43.10 | 16,408 | -0.11(-0.26%) |
Sep 18, 2006 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 43.31 | 43.31 | 43.20 | 43.21 | 5,736 | -0.28(-0.65%) |
Sep 14, 2006 | 43.49 | 43.49 | 43.49 | 43.49 | 400 | -0.06(-0.14%) |
Sep 13, 2006 | 43.55 | 43.55 | 43.55 | 43.55 | 533 | +0.36(+0.83%) |
Sep 12, 2006 | 43.37 | 43.37 | 43.19 | 43.19 | 800 | +0.85(+2.02%) |
Sep 11, 2006 | 42.29 | 42.54 | 42.29 | 42.34 | 13,606 | -0.12(-0.28%) |
Sep 08, 2006 | 42.58 | 42.58 | 42.46 | 42.46 | 1,200 | -0.01(-0.02%) |
Sep 07, 2006 | 42.28 | 42.59 | 42.28 | 42.47 | 12,939 | -0.24(-0.56%) |
Sep 06, 2006 | 43.31 | 43.31 | 42.71 | 42.71 | 5,335 | -0.81(-1.86%) |
Sep 05, 2006 | 43.31 | 43.52 | 43.31 | 43.52 | 3,334 | +0.26(+0.61%) |
Sep 01, 2006 | 43.19 | 43.26 | 43.19 | 43.25 | 27,747 | +0.10(+0.23%) |
Aug 31, 2006 | 43.19 | 43.19 | 43.16 | 43.16 | 2,801 | +0.14(+0.33%) |
Aug 30, 2006 | 42.80 | 43.02 | 42.80 | 43.01 | 22,010 | +0.27(+0.63%) |
Aug 29, 2006 | 42.31 | 42.74 | 42.31 | 42.74 | 30,415 | +0.37(+0.88%) |
Aug 28, 2006 | 42.35 | 42.37 | 42.35 | 42.37 | 800 | +0.38(+0.91%) |
Aug 25, 2006 | 41.87 | 42.18 | 41.87 | 41.99 | 9,871 | -0.05(-0.12%) |
Aug 24, 2006 | 41.85 | 42.04 | 41.85 | 42.04 | 5,335 | +0.09(+0.21%) |
Aug 23, 2006 | 42.08 | 42.08 | 41.95 | 41.95 | 533 | -0.50(-1.18%) |
Aug 22, 2006 | 42.48 | 42.48 | 42.39 | 42.45 | 4,268 | +0.06(+0.14%) |
Aug 21, 2006 | 42.44 | 42.44 | 42.33 | 42.39 | 20,810 | -0.25(-0.60%) |
Aug 18, 2006 | 42.39 | 42.65 | 42.39 | 42.65 | 19,076 | +0.00(+0.00%) |
Aug 17, 2006 | 42.63 | 42.80 | 42.58 | 42.65 | 17,475 | +0.08(+0.19%) |
Aug 16, 2006 | 42.17 | 42.59 | 42.17 | 42.56 | 24,945 | +0.63(+1.50%) |
Aug 15, 2006 | 41.65 | 41.93 | 41.65 | 41.93 | 933 | +0.76(+1.86%) |
Aug 14, 2006 | 41.62 | 41.62 | 41.17 | 41.17 | 3,601 | +0.13(+0.31%) |
Aug 11, 2006 | 41.00 | 41.04 | 40.85 | 41.04 | 1,333 | -0.34(-0.82%) |
Aug 10, 2006 | 41.02 | 41.39 | 41.00 | 41.38 | 28,680 | +0.25(+0.62%) |
Aug 09, 2006 | 41.72 | 41.87 | 41.12 | 41.12 | 26,413 | -0.40(-0.96%) |
Aug 08, 2006 | 41.93 | 42.13 | 41.52 | 41.52 | 10,004 | -0.34(-0.82%) |
Aug 07, 2006 | 41.93 | 41.99 | 41.87 | 41.87 | 11,872 | -0.21(-0.49%) |
Aug 04, 2006 | 42.84 | 42.94 | 42.02 | 42.07 | 21,077 | -0.19(-0.45%) |
Aug 03, 2006 | 41.79 | 42.29 | 41.79 | 42.26 | 19,209 | +0.35(+0.84%) |
Aug 02, 2006 | 41.96 | 42.11 | 41.91 | 41.91 | 17,608 | +0.26(+0.63%) |
Aug 01, 2006 | 41.76 | 41.76 | 41.65 | 41.65 | 2,267 | -0.47(-1.12%) |
Jul 31, 2006 | 41.84 | 42.12 | 41.83 | 42.12 | 12,939 | +0.10(+0.23%) |
Jul 28, 2006 | 41.63 | 42.02 | 41.57 | 42.02 | 38,819 | +0.74(+1.80%) |
Jul 27, 2006 | 41.81 | 41.89 | 41.27 | 41.28 | 7,070 | -0.46(-1.11%) |
Jul 26, 2006 | 41.48 | 42.01 | 41.48 | 41.75 | 33,616 | -0.14(-0.34%) |
Jul 25, 2006 | 41.75 | 42.04 | 41.58 | 41.89 | 21,210 | +0.41(+0.99%) |
Jul 24, 2006 | 41.10 | 41.50 | 41.10 | 41.48 | 5,736 | +1.00(+2.46%) |
Jul 21, 2006 | 40.83 | 40.83 | 40.48 | 40.48 | 13,473 | -0.77(-1.87%) |
Jul 20, 2006 | 42.41 | 42.41 | 41.25 | 41.25 | 5,469 | -0.94(-2.22%) |
Jul 19, 2006 | 41.87 | 42.19 | 41.51 | 42.19 | 31,082 | +1.17(+2.85%) |
Jul 18, 2006 | 40.90 | 41.02 | 40.63 | 41.02 | 28,547 | +0.10(+0.24%) |
Jul 17, 2006 | 40.97 | 41.21 | 40.90 | 40.92 | 22,144 | -0.33(-0.80%) |
Jul 14, 2006 | 41.36 | 41.36 | 40.88 | 41.25 | 49,224 | -0.32(-0.78%) |
Jul 13, 2006 | 41.98 | 42.07 | 41.57 | 41.57 | 19,209 | -0.76(-1.81%) |
Jul 12, 2006 | 42.67 | 42.68 | 42.34 | 42.34 | 800 | -0.52(-1.22%) |
Jul 11, 2006 | 42.28 | 42.86 | 42.28 | 42.86 | 26,813 | +0.13(+0.30%) |
Jul 10, 2006 | 42.95 | 43.06 | 42.74 | 42.74 | 16,408 | -0.06(-0.14%) |
Jul 07, 2006 | 43.13 | 43.22 | 42.80 | 42.80 | 12,005 | -0.40(-0.94%) |
Jul 06, 2006 | 43.46 | 43.48 | 43.16 | 43.20 | 23,211 | -0.05(-0.10%) |
Jul 05, 2006 | 43.32 | 43.32 | 43.06 | 43.25 | 103,918 | -0.01(-0.03%) |
Jul 03, 2006 | 43.26 | 43.26 | 43.26 | 43.26 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 43.23 | 43.26 | 43.19 | 43.26 | 400 | +0.19(+0.44%) |
Jun 29, 2006 | 42.34 | 43.07 | 42.27 | 43.07 | 3,068 | +1.36(+3.27%) |
Jun 28, 2006 | 41.62 | 41.73 | 41.62 | 41.71 | 2,000 | -0.49(-1.15%) |
Jun 27, 2006 | 42.20 | 42.20 | 42.20 | 42.20 | 133 | +0.01(+0.02%) |
Jun 26, 2006 | 42.08 | 42.19 | 42.08 | 42.19 | 400 | +1.03(+2.50%) |
Jun 23, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 133 | -0.66(-1.58%) |
Jun 19, 2006 | 41.82 | 41.82 | 41.82 | 41.82 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 41.82 | 41.82 | 41.82 | 41.82 | 133 | -0.43(-1.01%) |
Jun 15, 2006 | 41.26 | 42.25 | 41.26 | 42.25 | 3,601 | +1.30(+3.17%) |
Jun 14, 2006 | 40.86 | 40.95 | 40.86 | 40.95 | 666 | +0.13(+0.31%) |
Jun 13, 2006 | 41.28 | 41.42 | 40.82 | 40.82 | 5,335 | -0.65(-1.57%) |
Jun 12, 2006 | 41.97 | 41.97 | 41.48 | 41.48 | 8,937 | -0.93(-2.19%) |
Jun 09, 2006 | 42.50 | 42.59 | 42.41 | 42.41 | 5,869 | -0.22(-0.53%) |
Jun 08, 2006 | 42.36 | 42.63 | 41.74 | 42.63 | 1,333 | -0.18(-0.42%) |
Jun 07, 2006 | 43.10 | 43.27 | 42.79 | 42.81 | 5,469 | -0.17(-0.40%) |
Jun 06, 2006 | 42.95 | 42.98 | 42.95 | 42.98 | 1,200 | -1.40(-3.16%) |
Jun 05, 2006 | 44.39 | 44.39 | 44.39 | 44.39 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 44.33 | 44.39 | 44.33 | 44.39 | 6,803 | +0.21(+0.48%) |
Jun 01, 2006 | 43.97 | 44.18 | 43.97 | 44.18 | 1,467 | +0.78(+1.80%) |
May 31, 2006 | 43.27 | 43.40 | 43.07 | 43.40 | 2,134 | +0.43(+0.99%) |
May 30, 2006 | 43.30 | 43.30 | 42.96 | 42.97 | 3,735 | -0.91(-2.08%) |
May 26, 2006 | 43.85 | 43.88 | 43.73 | 43.88 | 2,534 | +0.50(+1.16%) |
May 25, 2006 | 43.28 | 43.45 | 43.28 | 43.38 | 400 | +0.55(+1.28%) |
May 24, 2006 | 42.74 | 42.93 | 42.10 | 42.83 | 9,871 | -0.11(-0.26%) |
May 23, 2006 | 43.71 | 43.71 | 42.95 | 42.95 | 19,609 | -0.14(-0.33%) |
May 22, 2006 | 42.86 | 43.10 | 42.86 | 43.09 | 2,000 | -0.49(-1.12%) |
May 19, 2006 | 43.41 | 43.58 | 43.10 | 43.58 | 6,403 | +0.31(+0.73%) |
May 18, 2006 | 44.00 | 44.00 | 43.26 | 43.26 | 5,069 | -0.49(-1.13%) |
May 17, 2006 | 44.11 | 44.15 | 43.76 | 43.76 | 22,544 | -0.76(-1.70%) |
May 16, 2006 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 15, 2006 | 44.56 | 44.56 | 44.14 | 44.51 | 13,473 | -0.27(-0.60%) |
May 12, 2006 | 45.11 | 45.20 | 44.72 | 44.78 | 666 | -0.88(-1.94%) |
May 11, 2006 | 46.42 | 46.42 | 45.67 | 45.67 | 1,333 | -0.85(-1.83%) |
May 10, 2006 | 46.60 | 46.60 | 46.52 | 46.52 | 266 | -0.27(-0.59%) |
May 09, 2006 | 46.61 | 46.79 | 46.61 | 46.79 | 666 | +0.10(+0.21%) |
May 08, 2006 | 46.69 | 46.69 | 46.69 | 46.69 | 266 | -0.04(-0.10%) |
May 05, 2006 | 46.45 | 46.75 | 46.45 | 46.74 | 4,668 | +1.02(+2.23%) |
May 04, 2006 | 45.72 | 45.72 | 45.72 | 45.72 | 0 | +0.00(+0.00%) |
May 03, 2006 | 45.80 | 45.80 | 45.72 | 45.72 | 800 | -0.08(-0.18%) |
May 02, 2006 | 45.58 | 45.86 | 45.56 | 45.80 | 4,135 | +0.28(+0.63%) |