Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.00 | 35.30 | 35.00 | 35.05 | 840 | +0.00(+0.00%) |
May 30, 2007 | 35.50 | 35.50 | 35.00 | 35.05 | 1,449 | -0.70(-1.96%) |
May 29, 2007 | 35.60 | 35.87 | 35.00 | 35.75 | 708 | +0.25(+0.70%) |
May 25, 2007 | 35.50 | 35.55 | 35.40 | 35.50 | 1,280 | +0.05(+0.14%) |
May 24, 2007 | 36.20 | 36.20 | 35.30 | 35.45 | 2,308 | -1.06(-2.90%) |
May 23, 2007 | 36.40 | 37.00 | 36.00 | 36.51 | 1,064 | +0.36(+1.00%) |
May 22, 2007 | 36.95 | 37.00 | 35.90 | 36.15 | 1,902 | -0.05(-0.12%) |
May 21, 2007 | 35.25 | 37.37 | 35.25 | 36.20 | 1,416 | +0.80(+2.25%) |
May 18, 2007 | 35.75 | 35.75 | 35.20 | 35.40 | 1,660 | -0.10(-0.28%) |
May 17, 2007 | 35.40 | 38.05 | 35.30 | 35.50 | 4,332 | -0.50(-1.39%) |
May 16, 2007 | 36.75 | 36.75 | 36.00 | 36.00 | 1,961 | -0.25(-0.69%) |
May 15, 2007 | 37.35 | 37.35 | 36.25 | 36.25 | 1,834 | -1.30(-3.46%) |
May 14, 2007 | 37.95 | 39.50 | 37.55 | 37.55 | 1,965 | -0.50(-1.31%) |
May 11, 2007 | 37.30 | 38.65 | 37.30 | 38.05 | 4,636 | +1.10(+2.98%) |
May 10, 2007 | 37.50 | 38.00 | 36.25 | 36.95 | 2,561 | -0.65(-1.73%) |
May 09, 2007 | 36.85 | 38.05 | 36.30 | 37.60 | 2,599 | +0.30(+0.80%) |
May 08, 2007 | 37.95 | 39.70 | 37.30 | 37.30 | 3,065 | -1.55(-3.99%) |
May 07, 2007 | 40.00 | 40.00 | 38.80 | 38.85 | 2,582 | -1.15(-2.87%) |
May 04, 2007 | 40.50 | 40.50 | 38.65 | 40.00 | 2,288 | -0.40(-0.99%) |
May 03, 2007 | 43.00 | 43.25 | 39.55 | 40.40 | 8,779 | -2.40(-5.61%) |
May 02, 2007 | 36.70 | 48.85 | 36.26 | 42.80 | 34,095 | +6.10(+16.62%) |
May 01, 2007 | 37.85 | 37.85 | 36.25 | 36.70 | 656 | -0.45(-1.21%) |
Apr 30, 2007 | 37.20 | 38.00 | 36.25 | 37.15 | 1,492 | -0.20(-0.54%) |
Apr 27, 2007 | 35.75 | 37.35 | 35.75 | 37.35 | 400 | +0.55(+1.49%) |
Apr 26, 2007 | 36.50 | 37.80 | 35.50 | 36.80 | 3,650 | +0.35(+0.96%) |
Apr 25, 2007 | 36.95 | 36.95 | 35.25 | 36.45 | 2,707 | -0.85(-2.28%) |
Apr 24, 2007 | 37.55 | 37.75 | 36.65 | 37.30 | 820 | -0.50(-1.32%) |
Apr 23, 2007 | 36.97 | 37.80 | 36.95 | 37.80 | 690 | +1.05(+2.86%) |
Apr 20, 2007 | 36.75 | 37.85 | 36.45 | 36.75 | 395 | +0.50(+1.38%) |
Apr 19, 2007 | 36.65 | 37.15 | 36.25 | 36.25 | 1,040 | -1.20(-3.20%) |
Apr 18, 2007 | 37.25 | 37.45 | 36.80 | 37.45 | 1,397 | -0.05(-0.13%) |
Apr 17, 2007 | 38.05 | 38.10 | 37.50 | 37.50 | 1,574 | -0.50(-1.32%) |
Apr 16, 2007 | 36.50 | 39.15 | 36.50 | 38.00 | 6,144 | +1.25(+3.40%) |
Apr 13, 2007 | 38.05 | 38.05 | 36.65 | 36.75 | 1,028 | -0.85(-2.26%) |
Apr 12, 2007 | 37.50 | 38.80 | 37.00 | 37.60 | 3,640 | +1.10(+3.01%) |
Apr 11, 2007 | 36.55 | 36.97 | 36.50 | 36.50 | 504 | -0.55(-1.48%) |
Apr 10, 2007 | 36.80 | 37.40 | 36.50 | 37.05 | 1,105 | +0.55(+1.51%) |
Apr 09, 2007 | 37.30 | 37.30 | 36.50 | 36.50 | 435 | -0.85(-2.28%) |
Apr 05, 2007 | 37.70 | 37.70 | 37.00 | 37.35 | 668 | -0.20(-0.53%) |
Apr 04, 2007 | 36.75 | 38.15 | 36.75 | 37.55 | 1,491 | +0.70(+1.90%) |
Apr 03, 2007 | 37.80 | 38.30 | 36.85 | 36.85 | 552 | -0.90(-2.38%) |
Apr 02, 2007 | 40.40 | 40.40 | 36.60 | 37.75 | 2,726 | -0.45(-1.18%) |
Mar 30, 2007 | 37.80 | 38.55 | 37.55 | 38.20 | 2,400 | +0.50(+1.33%) |
Mar 29, 2007 | 37.65 | 38.25 | 37.40 | 37.70 | 1,549 | +0.20(+0.53%) |
Mar 28, 2007 | 37.90 | 38.05 | 37.00 | 37.50 | 1,480 | -0.40(-1.06%) |
Mar 27, 2007 | 37.80 | 38.40 | 36.50 | 37.90 | 1,120 | -1.02(-2.62%) |
Mar 26, 2007 | 38.80 | 38.95 | 38.80 | 38.92 | 719 | +0.37(+0.96%) |
Mar 23, 2007 | 38.55 | 38.75 | 38.45 | 38.55 | 1,546 | -0.05(-0.13%) |
Mar 22, 2007 | 39.00 | 40.35 | 38.55 | 38.60 | 2,894 | +0.05(+0.13%) |
Mar 21, 2007 | 38.10 | 38.95 | 37.35 | 38.55 | 3,210 | +1.00(+2.66%) |
Mar 20, 2007 | 37.25 | 38.15 | 36.60 | 37.55 | 2,911 | -0.25(-0.66%) |
Mar 19, 2007 | 36.30 | 37.85 | 36.25 | 37.80 | 3,947 | +1.30(+3.56%) |
Mar 16, 2007 | 36.50 | 36.55 | 36.15 | 36.50 | 445 | -0.05(-0.14%) |
Mar 15, 2007 | 35.82 | 37.55 | 35.82 | 36.55 | 600 | +1.32(+3.75%) |
Mar 14, 2007 | 35.30 | 35.70 | 35.00 | 35.23 | 554 | -0.77(-2.14%) |
Mar 13, 2007 | 36.65 | 36.20 | 35.74 | 36.00 | 199 | -0.65(-1.77%) |
Mar 12, 2007 | 35.50 | 37.70 | 35.00 | 36.65 | 1,502 | +0.90(+2.52%) |
Mar 09, 2007 | 35.75 | 36.90 | 35.75 | 35.75 | 4,300 | -0.80(-2.19%) |
Mar 08, 2007 | 37.55 | 38.60 | 36.00 | 36.55 | 5,081 | -0.15(-0.41%) |
Mar 07, 2007 | 36.50 | 39.00 | 36.50 | 36.70 | 8,644 | +0.20(+0.55%) |
Mar 06, 2007 | 33.00 | 37.50 | 33.00 | 36.50 | 12,490 | +4.00(+12.31%) |
Mar 05, 2007 | 33.65 | 33.65 | 32.50 | 32.50 | 3,697 | -1.70(-4.97%) |
Mar 02, 2007 | 36.12 | 36.15 | 33.75 | 34.20 | 5,264 | -1.30(-3.66%) |
Mar 01, 2007 | 37.00 | 37.50 | 35.00 | 35.50 | 4,926 | -2.30(-6.08%) |
Feb 28, 2007 | 38.50 | 39.95 | 37.25 | 37.80 | 5,796 | -0.95(-2.45%) |
Feb 27, 2007 | 41.50 | 41.50 | 37.50 | 38.75 | 11,002 | -3.80(-8.93%) |
Feb 26, 2007 | 43.50 | 43.75 | 42.50 | 42.55 | 1,190 | -0.85(-1.96%) |
Feb 23, 2007 | 41.15 | 43.60 | 40.75 | 43.40 | 3,971 | +2.05(+4.96%) |
Feb 22, 2007 | 41.55 | 41.65 | 40.90 | 41.35 | 2,402 | +0.40(+0.98%) |
Feb 21, 2007 | 41.50 | 41.50 | 39.70 | 40.95 | 7,286 | -0.90(-2.15%) |
Feb 20, 2007 | 42.80 | 43.25 | 41.85 | 41.85 | 1,202 | -0.90(-2.11%) |
Feb 16, 2007 | 42.50 | 43.20 | 42.35 | 42.75 | 2,088 | +1.05(+2.52%) |
Feb 15, 2007 | 42.00 | 42.05 | 41.35 | 41.70 | 1,361 | -0.05(-0.12%) |
Feb 14, 2007 | 41.25 | 43.00 | 41.10 | 41.75 | 1,598 | +0.10(+0.24%) |
Feb 13, 2007 | 41.75 | 43.90 | 41.60 | 41.65 | 1,196 | -0.10(-0.24%) |
Feb 12, 2007 | 41.70 | 42.50 | 41.35 | 41.75 | 4,686 | -0.85(-2.00%) |
Feb 09, 2007 | 42.93 | 43.20 | 42.35 | 42.60 | 1,030 | -0.25(-0.58%) |
Feb 08, 2007 | 44.40 | 44.40 | 42.30 | 42.85 | 2,480 | +0.20(+0.47%) |
Feb 07, 2007 | 46.00 | 46.00 | 42.50 | 42.65 | 4,062 | +0.35(+0.83%) |
Feb 06, 2007 | 45.00 | 45.00 | 41.95 | 42.30 | 7,673 | -1.50(-3.42%) |
Feb 05, 2007 | 43.80 | 44.17 | 43.80 | 43.80 | 2,241 | +0.00(+0.00%) |
Feb 02, 2007 | 44.35 | 44.70 | 43.80 | 43.80 | 3,073 | -0.41(-0.93%) |
Feb 01, 2007 | 44.10 | 44.70 | 44.00 | 44.21 | 2,502 | +0.41(+0.94%) |
Jan 31, 2007 | 44.25 | 44.25 | 43.25 | 43.80 | 5,281 | -0.60(-1.35%) |
Jan 30, 2007 | 44.75 | 46.25 | 44.00 | 44.40 | 3,422 | -0.35(-0.78%) |
Jan 29, 2007 | 45.09 | 45.30 | 44.75 | 44.75 | 664 | -0.74(-1.64%) |
Jan 26, 2007 | 47.50 | 47.50 | 44.80 | 45.49 | 1,185 | -0.01(-0.01%) |
Jan 25, 2007 | 47.25 | 47.25 | 45.10 | 45.50 | 3,167 | +0.70(+1.56%) |
Jan 24, 2007 | 44.90 | 45.40 | 44.40 | 44.80 | 2,436 | -0.55(-1.21%) |
Jan 23, 2007 | 48.05 | 48.10 | 44.70 | 45.35 | 13,640 | -2.70(-5.62%) |
Jan 22, 2007 | 48.95 | 50.65 | 47.65 | 48.05 | 2,386 | -1.05(-2.14%) |
Jan 19, 2007 | 48.30 | 49.25 | 47.80 | 49.10 | 3,597 | +0.50(+1.03%) |
Jan 18, 2007 | 49.50 | 49.85 | 48.20 | 48.60 | 4,814 | -0.85(-1.72%) |
Jan 17, 2007 | 48.75 | 52.25 | 48.75 | 49.45 | 9,473 | +0.75(+1.54%) |
Jan 16, 2007 | 50.55 | 50.55 | 48.00 | 48.70 | 3,594 | -0.30(-0.61%) |
Jan 12, 2007 | 48.75 | 50.65 | 48.00 | 49.00 | 1,996 | +0.35(+0.72%) |
Jan 11, 2007 | 49.05 | 49.91 | 48.25 | 48.65 | 3,858 | -0.25(-0.51%) |
Jan 10, 2007 | 48.90 | 51.25 | 48.05 | 48.90 | 6,317 | -0.60(-1.21%) |
Jan 09, 2007 | 51.40 | 52.15 | 48.90 | 49.50 | 14,064 | -2.00(-3.88%) |
Jan 08, 2007 | 48.75 | 58.35 | 48.70 | 51.50 | 59,645 | +2.80(+5.75%) |
Jan 05, 2007 | 52.50 | 52.50 | 47.80 | 48.70 | 8,188 | -3.85(-7.33%) |
Jan 04, 2007 | 51.95 | 55.00 | 50.60 | 52.55 | 26,535 | +1.20(+2.35%) |
Jan 03, 2007 | 42.90 | 61.65 | 41.80 | 51.34 | 94,484 | +8.70(+20.39%) |
Dec 29, 2006 | 41.25 | 44.00 | 41.25 | 42.65 | 12,007 | +1.60(+3.90%) |
Dec 28, 2006 | 42.50 | 42.50 | 41.05 | 41.05 | 2,634 | -1.05(-2.49%) |
Dec 27, 2006 | 41.35 | 44.95 | 41.00 | 42.10 | 7,753 | +0.70(+1.69%) |
Dec 26, 2006 | 42.88 | 42.88 | 41.00 | 41.40 | 2,291 | -0.25(-0.60%) |
Dec 22, 2006 | 42.90 | 43.00 | 41.25 | 41.65 | 4,313 | -1.55(-3.59%) |
Dec 21, 2006 | 44.65 | 45.00 | 42.51 | 43.20 | 4,208 | -1.40(-3.14%) |
Dec 20, 2006 | 44.20 | 47.20 | 44.20 | 44.60 | 4,814 | +0.60(+1.36%) |
Dec 19, 2006 | 46.00 | 46.00 | 44.00 | 44.00 | 14,082 | -2.15(-4.66%) |
Dec 18, 2006 | 51.25 | 52.16 | 46.00 | 46.15 | 18,777 | -5.25(-10.21%) |
Dec 15, 2006 | 52.35 | 52.40 | 51.40 | 51.40 | 3,181 | -0.55(-1.06%) |
Dec 14, 2006 | 53.50 | 53.50 | 51.85 | 51.95 | 1,761 | -0.15(-0.29%) |
Dec 13, 2006 | 52.05 | 52.30 | 52.05 | 52.10 | 1,160 | +0.05(+0.10%) |
Dec 12, 2006 | 52.80 | 54.10 | 51.90 | 52.05 | 3,813 | -0.55(-1.05%) |
Dec 11, 2006 | 51.50 | 53.95 | 51.40 | 52.60 | 5,777 | +1.10(+2.14%) |
Dec 08, 2006 | 51.75 | 52.50 | 51.50 | 51.50 | 3,041 | -0.25(-0.48%) |
Dec 07, 2006 | 52.50 | 52.75 | 51.75 | 51.75 | 2,306 | -0.75(-1.43%) |
Dec 06, 2006 | 54.40 | 54.40 | 51.45 | 52.50 | 3,942 | -0.85(-1.59%) |
Dec 05, 2006 | 50.65 | 55.65 | 50.60 | 53.35 | 22,043 | +2.10(+4.10%) |
Dec 04, 2006 | 51.00 | 52.28 | 50.75 | 51.25 | 2,991 | +0.20(+0.39%) |
Dec 01, 2006 | 52.45 | 53.50 | 51.00 | 51.05 | 8,098 | -1.95(-3.68%) |
Nov 30, 2006 | 52.95 | 53.25 | 51.65 | 53.00 | 2,180 | -0.40(-0.75%) |
Nov 29, 2006 | 54.95 | 54.95 | 53.00 | 53.40 | 5,770 | -0.35(-0.65%) |
Nov 28, 2006 | 53.00 | 54.40 | 52.60 | 53.75 | 6,490 | +0.73(+1.38%) |
Nov 27, 2006 | 56.00 | 56.00 | 52.95 | 53.02 | 11,714 | -3.03(-5.41%) |
Nov 24, 2006 | 57.40 | 57.95 | 56.05 | 56.05 | 4,918 | -1.35(-2.35%) |
Nov 22, 2006 | 59.80 | 61.65 | 56.30 | 57.40 | 26,760 | -0.35(-0.61%) |
Nov 21, 2006 | 54.60 | 58.75 | 53.25 | 57.75 | 26,584 | +4.70(+8.86%) |
Nov 20, 2006 | 57.50 | 57.50 | 53.00 | 53.05 | 3,710 | -1.25(-2.30%) |
Nov 17, 2006 | 52.50 | 57.30 | 52.50 | 54.30 | 13,609 | +1.20(+2.26%) |
Nov 16, 2006 | 55.00 | 55.00 | 52.50 | 53.10 | 9,111 | -0.90(-1.67%) |
Nov 15, 2006 | 56.00 | 57.85 | 53.50 | 54.00 | 17,912 | -3.15(-5.51%) |
Nov 14, 2006 | 62.40 | 63.20 | 55.85 | 57.15 | 50,228 | -2.85(-4.75%) |
Nov 13, 2006 | 50.00 | 61.00 | 50.00 | 60.00 | 102,315 | +9.95(+19.88%) |
Nov 10, 2006 | 51.10 | 51.50 | 49.00 | 50.05 | 6,825 | -1.75(-3.38%) |
Nov 09, 2006 | 51.75 | 54.75 | 50.50 | 51.80 | 10,918 | +1.35(+2.68%) |
Nov 08, 2006 | 50.45 | 50.90 | 49.80 | 50.45 | 4,442 | -0.15(-0.30%) |
Nov 07, 2006 | 52.40 | 52.40 | 50.55 | 50.60 | 2,561 | -0.80(-1.56%) |
Nov 06, 2006 | 50.00 | 52.25 | 50.00 | 51.40 | 6,050 | +1.40(+2.80%) |
Nov 03, 2006 | 50.00 | 50.40 | 50.00 | 50.00 | 1,514 | -0.50(-0.99%) |
Nov 02, 2006 | 50.00 | 50.50 | 50.00 | 50.50 | 2,871 | +0.50(+1.00%) |
Nov 01, 2006 | 50.00 | 50.50 | 50.00 | 50.00 | 2,824 | -0.35(-0.70%) |
Oct 31, 2006 | 50.00 | 50.65 | 50.00 | 50.35 | 638 | +0.30(+0.60%) |
Oct 30, 2006 | 50.70 | 50.70 | 50.00 | 50.05 | 3,536 | -1.15(-2.25%) |
Oct 27, 2006 | 51.55 | 53.25 | 50.40 | 51.20 | 3,349 | -0.45(-0.87%) |
Oct 26, 2006 | 51.05 | 52.00 | 51.05 | 51.65 | 573 | -0.15(-0.29%) |
Oct 25, 2006 | 52.00 | 52.40 | 49.55 | 51.80 | 6,059 | +1.78(+3.55%) |
Oct 24, 2006 | 51.50 | 51.50 | 50.00 | 50.02 | 2,455 | -0.23(-0.45%) |
Oct 23, 2006 | 50.00 | 52.00 | 50.00 | 50.25 | 4,392 | +0.02(+0.04%) |
Oct 20, 2006 | 51.00 | 52.39 | 50.00 | 50.23 | 2,206 | -1.02(-1.99%) |
Oct 19, 2006 | 53.15 | 53.15 | 50.65 | 51.25 | 3,446 | +0.80(+1.59%) |
Oct 18, 2006 | 50.00 | 52.35 | 49.55 | 50.45 | 5,443 | +0.90(+1.82%) |
Oct 17, 2006 | 50.00 | 50.90 | 49.12 | 49.55 | 8,373 | -1.15(-2.27%) |
Oct 16, 2006 | 55.20 | 55.20 | 50.15 | 50.70 | 13,456 | -3.80(-6.97%) |
Oct 13, 2006 | 52.40 | 56.20 | 50.65 | 54.50 | 25,047 | +4.15(+8.24%) |
Oct 12, 2006 | 44.00 | 50.35 | 44.00 | 50.35 | 46,592 | +6.10(+13.79%) |
Oct 11, 2006 | 46.00 | 46.00 | 44.00 | 44.25 | 4,647 | -0.80(-1.78%) |
Oct 10, 2006 | 45.30 | 46.90 | 45.00 | 45.05 | 6,048 | -0.65(-1.42%) |
Oct 09, 2006 | 46.25 | 46.50 | 43.52 | 45.70 | 8,502 | +2.55(+5.91%) |
Oct 06, 2006 | 42.50 | 48.25 | 42.50 | 43.15 | 25,379 | +1.40(+3.35%) |
Oct 05, 2006 | 44.50 | 44.50 | 41.00 | 41.75 | 6,518 | -0.85(-2.00%) |
Oct 04, 2006 | 42.50 | 48.00 | 40.55 | 42.60 | 58,559 | +2.20(+5.45%) |
Oct 03, 2006 | 38.50 | 43.70 | 38.50 | 40.40 | 7,018 | +1.65(+4.26%) |
Oct 02, 2006 | 36.03 | 38.75 | 36.03 | 38.75 | 1,530 | +1.25(+3.33%) |
Sep 29, 2006 | 38.75 | 38.75 | 37.50 | 37.50 | 1,566 | +0.30(+0.81%) |
Sep 28, 2006 | 37.25 | 37.41 | 37.00 | 37.20 | 1,024 | -0.05(-0.13%) |
Sep 27, 2006 | 37.35 | 37.87 | 37.25 | 37.25 | 1,641 | +0.00(+0.00%) |
Sep 26, 2006 | 36.75 | 37.30 | 36.56 | 37.25 | 1,624 | -0.20(-0.53%) |
Sep 25, 2006 | 39.60 | 41.95 | 37.45 | 37.45 | 8,505 | -2.30(-5.79%) |
Sep 22, 2006 | 36.25 | 43.05 | 36.25 | 39.75 | 23,305 | +2.75(+7.43%) |
Sep 21, 2006 | 36.25 | 37.00 | 35.75 | 37.00 | 705 | +0.50(+1.37%) |
Sep 20, 2006 | 36.50 | 36.95 | 36.28 | 36.50 | 1,727 | +0.00(+0.00%) |
Sep 19, 2006 | 37.00 | 37.00 | 36.50 | 36.50 | 2,828 | -0.55(-1.48%) |
Sep 18, 2006 | 37.75 | 37.75 | 37.01 | 37.05 | 471 | -0.70(-1.85%) |
Sep 15, 2006 | 37.60 | 38.20 | 37.50 | 37.75 | 2,953 | +0.25(+0.67%) |
Sep 14, 2006 | 37.90 | 38.20 | 37.50 | 37.50 | 686 | -0.35(-0.92%) |
Sep 13, 2006 | 37.50 | 38.85 | 37.25 | 37.85 | 2,850 | +0.35(+0.93%) |
Sep 12, 2006 | 37.55 | 38.55 | 37.50 | 37.50 | 1,611 | +0.00(+0.00%) |
Sep 11, 2006 | 39.00 | 39.00 | 37.40 | 37.50 | 3,992 | -0.55(-1.45%) |
Sep 08, 2006 | 37.15 | 40.00 | 37.15 | 38.05 | 6,546 | +1.30(+3.54%) |
Sep 07, 2006 | 36.60 | 38.10 | 36.35 | 36.75 | 4,180 | -0.35(-0.94%) |
Sep 06, 2006 | 37.30 | 37.40 | 37.05 | 37.10 | 1,580 | -0.20(-0.54%) |
Sep 05, 2006 | 36.85 | 38.17 | 36.50 | 37.30 | 3,532 | +0.39(+1.06%) |
Sep 01, 2006 | 35.00 | 37.30 | 35.00 | 36.91 | 3,903 | +1.41(+3.97%) |
Aug 31, 2006 | 35.25 | 35.50 | 35.25 | 35.50 | 1,340 | +0.40(+1.14%) |
Aug 30, 2006 | 35.00 | 35.25 | 35.00 | 35.10 | 652 | -0.25(-0.71%) |
Aug 29, 2006 | 36.25 | 36.25 | 35.30 | 35.35 | 2,814 | -1.65(-4.46%) |
Aug 28, 2006 | 37.30 | 38.45 | 36.05 | 37.00 | 2,957 | +0.05(+0.13%) |
Aug 25, 2006 | 37.40 | 37.45 | 36.05 | 36.95 | 3,761 | +0.20(+0.54%) |
Aug 24, 2006 | 37.80 | 37.95 | 36.25 | 36.75 | 4,339 | -0.50(-1.34%) |
Aug 23, 2006 | 38.40 | 38.50 | 37.15 | 37.25 | 5,639 | +0.10(+0.27%) |
Aug 22, 2006 | 36.35 | 39.00 | 36.35 | 37.15 | 7,077 | +0.85(+2.34%) |
Aug 21, 2006 | 35.30 | 37.45 | 34.90 | 36.30 | 8,724 | +1.15(+3.27%) |
Aug 18, 2006 | 35.45 | 35.45 | 35.00 | 35.15 | 320 | +0.15(+0.43%) |
Aug 17, 2006 | 35.75 | 36.15 | 34.90 | 35.00 | 1,218 | +0.25(+0.72%) |
Aug 16, 2006 | 35.00 | 35.20 | 34.75 | 34.75 | 2,096 | +0.00(+0.00%) |
Aug 15, 2006 | 34.80 | 35.85 | 34.75 | 34.75 | 664 | +0.00(+0.00%) |
Aug 14, 2006 | 37.00 | 37.00 | 32.75 | 34.75 | 3,150 | +0.00(+0.00%) |
Aug 11, 2006 | 35.25 | 35.25 | 34.15 | 34.75 | 3,825 | -0.50(-1.42%) |
Aug 10, 2006 | 37.25 | 37.25 | 33.25 | 35.25 | 4,005 | +0.05(+0.14%) |
Aug 09, 2006 | 35.25 | 38.25 | 34.60 | 35.20 | 14,846 | +0.30(+0.86%) |
Aug 08, 2006 | 34.20 | 36.00 | 33.25 | 34.90 | 6,046 | +0.75(+2.20%) |
Aug 07, 2006 | 33.60 | 35.90 | 32.80 | 34.15 | 854 | +0.30(+0.89%) |
Aug 04, 2006 | 34.80 | 35.25 | 32.50 | 33.85 | 2,856 | -0.65(-1.88%) |
Aug 03, 2006 | 37.00 | 37.00 | 32.50 | 34.50 | 3,969 | +0.10(+0.29%) |
Aug 02, 2006 | 39.15 | 39.15 | 34.25 | 34.40 | 10,909 | -1.85(-5.10%) |
Aug 01, 2006 | 34.30 | 39.50 | 34.30 | 36.25 | 16,473 | +1.50(+4.32%) |
Jul 31, 2006 | 34.75 | 39.50 | 31.00 | 34.75 | 12,394 | -0.15(-0.43%) |
Jul 28, 2006 | 35.35 | 37.25 | 32.20 | 34.90 | 8,239 | -0.35(-0.99%) |
Jul 27, 2006 | 40.00 | 41.45 | 33.75 | 35.25 | 64,834 | +1.00(+2.92%) |
Jul 26, 2006 | 26.00 | 39.95 | 23.75 | 34.25 | 38,519 | +8.65(+33.79%) |
Jul 25, 2006 | 27.85 | 28.75 | 25.35 | 25.60 | 3,673 | -2.40(-8.57%) |
Jul 24, 2006 | 29.95 | 29.95 | 24.95 | 28.00 | 13,004 | +1.00(+3.70%) |
Jul 21, 2006 | 30.70 | 30.70 | 26.35 | 27.00 | 5,647 | -3.80(-12.34%) |
Jul 20, 2006 | 32.60 | 32.90 | 30.80 | 30.80 | 2,260 | -1.80(-5.52%) |
Jul 19, 2006 | 33.31 | 34.00 | 30.75 | 32.60 | 5,028 | -0.40(-1.21%) |
Jul 18, 2006 | 32.60 | 34.50 | 30.95 | 33.00 | 13,757 | +0.05(+0.15%) |
Jul 17, 2006 | 34.30 | 34.30 | 32.70 | 32.95 | 6,685 | -1.40(-4.08%) |
Jul 14, 2006 | 36.00 | 36.05 | 33.90 | 34.35 | 5,638 | -1.80(-4.98%) |
Jul 13, 2006 | 38.20 | 38.30 | 36.15 | 36.15 | 2,367 | -2.25(-5.86%) |
Jul 12, 2006 | 41.90 | 41.90 | 37.20 | 38.40 | 1,780 | -0.10(-0.26%) |
Jul 11, 2006 | 36.65 | 40.40 | 36.00 | 38.50 | 12,758 | +1.65(+4.48%) |
Jul 10, 2006 | 38.55 | 38.55 | 36.75 | 36.85 | 2,953 | -1.69(-4.39%) |
Jul 07, 2006 | 38.95 | 40.50 | 38.15 | 38.54 | 4,960 | -0.61(-1.55%) |
Jul 06, 2006 | 39.45 | 39.45 | 38.50 | 39.15 | 3,740 | -0.30(-0.77%) |
Jul 05, 2006 | 40.25 | 40.25 | 39.20 | 39.45 | 2,167 | -0.70(-1.74%) |
Jul 03, 2006 | 41.25 | 41.25 | 39.40 | 40.15 | 4,672 | -0.35(-0.86%) |
Jun 30, 2006 | 40.55 | 41.50 | 39.80 | 40.50 | 3,891 | -0.10(-0.25%) |
Jun 29, 2006 | 41.80 | 41.80 | 39.15 | 40.60 | 7,260 | -1.00(-2.40%) |
Jun 28, 2006 | 42.55 | 42.85 | 41.50 | 41.60 | 1,828 | -0.80(-1.89%) |
Jun 27, 2006 | 42.00 | 46.75 | 41.25 | 42.40 | 9,195 | +0.60(+1.44%) |
Jun 26, 2006 | 41.00 | 42.25 | 40.95 | 41.80 | 2,940 | +0.80(+1.95%) |
Jun 23, 2006 | 40.95 | 41.95 | 40.50 | 41.00 | 3,580 | +0.35(+0.86%) |
Jun 22, 2006 | 41.45 | 43.70 | 40.00 | 40.65 | 8,338 | -1.10(-2.63%) |
Jun 21, 2006 | 41.50 | 43.75 | 40.15 | 41.75 | 10,560 | +0.25(+0.60%) |
Jun 20, 2006 | 42.35 | 42.70 | 40.35 | 41.50 | 9,379 | -0.83(-1.96%) |
Jun 19, 2006 | 45.95 | 46.50 | 41.90 | 42.33 | 7,660 | -3.72(-8.08%) |
Jun 16, 2006 | 44.75 | 46.40 | 44.00 | 46.05 | 9,072 | +1.80(+4.07%) |
Jun 15, 2006 | 43.45 | 45.00 | 41.90 | 44.25 | 17,128 | +0.95(+2.19%) |
Jun 14, 2006 | 45.75 | 48.00 | 42.90 | 43.30 | 18,739 | -2.65(-5.77%) |
Jun 13, 2006 | 49.35 | 50.75 | 43.55 | 45.95 | 33,847 | -5.30(-10.34%) |
Jun 12, 2006 | 50.00 | 57.75 | 47.05 | 51.25 | 121,940 | +2.50(+5.13%) |
Jun 09, 2006 | 38.00 | 54.20 | 35.25 | 48.75 | 165,400 | +12.70(+35.23%) |
Jun 08, 2006 | 38.75 | 38.75 | 34.35 | 36.05 | 5,573 | -0.70(-1.90%) |
Jun 07, 2006 | 35.55 | 38.35 | 35.50 | 36.75 | 5,630 | +1.15(+3.23%) |
Jun 06, 2006 | 39.55 | 39.55 | 35.00 | 35.60 | 8,809 | -0.85(-2.33%) |
Jun 05, 2006 | 41.81 | 42.50 | 36.35 | 36.45 | 11,579 | -5.20(-12.48%) |
Jun 02, 2006 | 44.78 | 46.00 | 41.35 | 41.65 | 14,234 | -2.45(-5.56%) |