Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 55.99 | 55.99 | 55.44 | 55.44 | 52,300 | -0.41(-0.73%) |
Apr 27, 2007 | 55.96 | 56.06 | 55.78 | 55.85 | 36,218 | -0.29(-0.51%) |
Apr 26, 2007 | 56.21 | 56.35 | 56.04 | 56.13 | 14,124 | -0.05(-0.09%) |
Apr 25, 2007 | 56.24 | 56.36 | 56.09 | 56.19 | 22,374 | +0.09(+0.17%) |
Apr 24, 2007 | 56.08 | 56.24 | 55.87 | 56.09 | 26,989 | -0.01(-0.03%) |
Apr 23, 2007 | 56.36 | 56.46 | 55.92 | 56.11 | 18,459 | -0.35(-0.62%) |
Apr 20, 2007 | 56.49 | 56.54 | 56.29 | 56.46 | 16,221 | +0.57(+1.02%) |
Apr 19, 2007 | 55.78 | 56.01 | 55.63 | 55.88 | 19,018 | -0.09(-0.17%) |
Apr 18, 2007 | 55.86 | 56.06 | 55.74 | 55.98 | 36,498 | -0.06(-0.10%) |
Apr 17, 2007 | 56.22 | 56.30 | 56.00 | 56.04 | 19,298 | -0.25(-0.44%) |
Apr 16, 2007 | 56.13 | 56.38 | 56.08 | 56.29 | 19,298 | +0.46(+0.82%) |
Apr 13, 2007 | 55.43 | 55.84 | 55.33 | 55.83 | 12,306 | +0.27(+0.49%) |
Apr 12, 2007 | 55.24 | 55.56 | 54.93 | 55.56 | 20,976 | +0.40(+0.73%) |
Apr 11, 2007 | 55.63 | 55.63 | 55.05 | 55.16 | 27,968 | -0.49(-0.89%) |
Apr 10, 2007 | 55.49 | 55.66 | 55.40 | 55.65 | 13,704 | +0.14(+0.26%) |
Apr 09, 2007 | 55.73 | 55.73 | 55.48 | 55.51 | 20,836 | -0.10(-0.19%) |
Apr 05, 2007 | 55.21 | 55.63 | 55.21 | 55.61 | 46,007 | +0.33(+0.59%) |
Apr 04, 2007 | 55.49 | 55.49 | 55.14 | 55.28 | 22,514 | -0.06(-0.12%) |
Apr 03, 2007 | 55.24 | 55.60 | 55.24 | 55.35 | 23,213 | +0.25(+0.45%) |
Apr 02, 2007 | 54.70 | 55.14 | 54.70 | 55.10 | 44,050 | +0.26(+0.48%) |
Mar 30, 2007 | 54.50 | 54.88 | 54.50 | 54.83 | 15,802 | +0.25(+0.46%) |
Mar 29, 2007 | 54.56 | 54.68 | 54.17 | 54.58 | 9,509 | +0.39(+0.71%) |
Mar 28, 2007 | 54.38 | 54.51 | 54.13 | 54.20 | 47,685 | -0.60(-1.10%) |
Mar 27, 2007 | 54.56 | 54.95 | 54.56 | 54.80 | 27,129 | -0.09(-0.17%) |
Mar 26, 2007 | 55.04 | 55.04 | 54.38 | 54.89 | 18,179 | -0.14(-0.26%) |
Mar 23, 2007 | 55.20 | 55.33 | 54.97 | 55.03 | 91,316 | -0.18(-0.32%) |
Mar 22, 2007 | 55.09 | 55.38 | 54.92 | 55.21 | 44,609 | +0.24(+0.43%) |
Mar 21, 2007 | 54.18 | 55.06 | 54.10 | 54.98 | 22,234 | +0.81(+1.49%) |
Mar 20, 2007 | 53.79 | 54.17 | 53.68 | 54.17 | 26,569 | +0.32(+0.60%) |
Mar 19, 2007 | 53.70 | 53.99 | 53.65 | 53.85 | 14,823 | +0.56(+1.05%) |
Mar 16, 2007 | 53.25 | 53.51 | 53.12 | 53.29 | 23,633 | -0.07(-0.13%) |
Mar 15, 2007 | 53.30 | 53.39 | 52.98 | 53.36 | 24,192 | +0.14(+0.27%) |
Mar 14, 2007 | 53.15 | 53.27 | 52.43 | 53.22 | 26,569 | +0.08(+0.15%) |
Mar 13, 2007 | 53.86 | 53.86 | 53.08 | 53.14 | 23,353 | -0.72(-1.34%) |
Mar 12, 2007 | 53.34 | 54.01 | 53.34 | 53.86 | 11,187 | +0.34(+0.63%) |
Mar 09, 2007 | 53.52 | 53.68 | 53.30 | 53.52 | 45,029 | +0.16(+0.31%) |
Mar 08, 2007 | 53.23 | 53.55 | 53.15 | 53.36 | 27,968 | +0.66(+1.25%) |
Mar 07, 2007 | 53.02 | 53.02 | 52.65 | 52.70 | 38,596 | -0.42(-0.79%) |
Mar 06, 2007 | 53.00 | 53.30 | 52.52 | 53.12 | 27,129 | +0.84(+1.60%) |
Mar 05, 2007 | 52.92 | 53.29 | 52.29 | 52.29 | 68,102 | -1.00(-1.88%) |
Mar 02, 2007 | 53.90 | 54.02 | 53.20 | 53.29 | 60,411 | -0.72(-1.32%) |
Mar 01, 2007 | 52.88 | 54.10 | 52.83 | 54.00 | 76,110 | -0.16(-0.29%) |
Feb 28, 2007 | 53.63 | 54.33 | 53.45 | 54.16 | 61,250 | +0.66(+1.23%) |
Feb 27, 2007 | 54.98 | 55.08 | 52.61 | 53.50 | 132,290 | -2.07(-3.72%) |
Feb 26, 2007 | 55.42 | 55.61 | 55.41 | 55.57 | 33,143 | +0.26(+0.48%) |
Feb 23, 2007 | 55.14 | 55.39 | 55.14 | 55.31 | 16,081 | -0.15(-0.27%) |
Feb 22, 2007 | 55.45 | 55.60 | 55.21 | 55.46 | 29,226 | +0.09(+0.17%) |
Feb 21, 2007 | 55.23 | 55.39 | 55.11 | 55.36 | 30,765 | +0.03(+0.05%) |
Feb 20, 2007 | 55.27 | 55.49 | 55.09 | 55.33 | 35,519 | +0.15(+0.27%) |
Feb 16, 2007 | 54.88 | 55.18 | 54.74 | 55.18 | 18,319 | +0.09(+0.17%) |
Feb 15, 2007 | 55.02 | 55.18 | 54.96 | 55.09 | 59,013 | +0.12(+0.22%) |
Feb 14, 2007 | 54.82 | 55.12 | 54.75 | 54.97 | 44,189 | +0.36(+0.67%) |
Feb 13, 2007 | 54.30 | 54.60 | 54.26 | 54.60 | 39,439 | +0.61(+1.14%) |
Feb 12, 2007 | 54.23 | 54.29 | 53.91 | 53.99 | 87,915 | -0.40(-0.74%) |
Feb 09, 2007 | 55.08 | 55.11 | 54.12 | 54.39 | 81,807 | -0.59(-1.08%) |
Feb 08, 2007 | 55.00 | 55.01 | 54.74 | 54.98 | 70,340 | +0.01(+0.03%) |
Feb 07, 2007 | 54.86 | 55.05 | 54.79 | 54.97 | 44,050 | +0.18(+0.33%) |
Feb 06, 2007 | 54.91 | 54.92 | 54.55 | 54.79 | 116,348 | -0.01(-0.01%) |
Feb 05, 2007 | 54.89 | 54.89 | 54.66 | 54.80 | 141,379 | -0.19(-0.34%) |
Feb 02, 2007 | 54.98 | 55.02 | 54.83 | 54.98 | 81,108 | +0.16(+0.29%) |
Feb 01, 2007 | 54.92 | 54.98 | 54.65 | 54.83 | 42,791 | -0.09(-0.17%) |
Jan 31, 2007 | 54.64 | 55.13 | 54.57 | 54.92 | 29,087 | +0.28(+0.51%) |
Jan 30, 2007 | 54.38 | 54.67 | 54.28 | 54.64 | 76,493 | +0.59(+1.09%) |
Jan 29, 2007 | 54.05 | 54.30 | 53.94 | 54.05 | 60,271 | +0.00(+0.01%) |
Jan 26, 2007 | 53.83 | 54.18 | 53.39 | 54.05 | 69,081 | +0.11(+0.20%) |
Jan 25, 2007 | 54.63 | 54.63 | 53.65 | 53.94 | 47,825 | -0.41(-0.75%) |
Jan 24, 2007 | 53.76 | 54.35 | 53.73 | 54.35 | 35,939 | +1.25(+2.36%) |
Jan 23, 2007 | 52.82 | 53.45 | 52.82 | 53.10 | 19,298 | +0.31(+0.60%) |
Jan 22, 2007 | 52.92 | 52.97 | 52.69 | 52.78 | 20,976 | -0.11(-0.22%) |
Jan 19, 2007 | 52.92 | 53.08 | 52.73 | 52.90 | 56,076 | +0.16(+0.31%) |
Jan 18, 2007 | 52.70 | 52.91 | 52.65 | 52.73 | 52,160 | +0.32(+0.61%) |
Jan 17, 2007 | 52.67 | 52.78 | 52.40 | 52.41 | 40,414 | -0.41(-0.77%) |
Jan 16, 2007 | 53.17 | 53.17 | 52.75 | 52.82 | 31,883 | -0.08(-0.15%) |
Jan 12, 2007 | 52.90 | 53.02 | 52.80 | 52.90 | 67,403 | +0.24(+0.46%) |
Jan 11, 2007 | 52.07 | 52.67 | 52.07 | 52.65 | 29,366 | +0.76(+1.46%) |
Jan 10, 2007 | 51.57 | 51.90 | 51.49 | 51.89 | 54,957 | +0.23(+0.44%) |
Jan 09, 2007 | 51.81 | 51.89 | 51.50 | 51.67 | 116,627 | -0.29(-0.56%) |
Jan 08, 2007 | 51.55 | 52.03 | 51.32 | 51.96 | 39,015 | +0.28(+0.54%) |
Jan 05, 2007 | 52.17 | 52.17 | 51.66 | 51.68 | 31,604 | -0.75(-1.43%) |
Jan 04, 2007 | 52.36 | 52.45 | 52.08 | 52.43 | 66,284 | -0.17(-0.32%) |
Jan 03, 2007 | 52.82 | 53.07 | 52.25 | 52.60 | 75,374 | +0.03(+0.05%) |
Dec 29, 2006 | 52.72 | 53.06 | 52.56 | 52.57 | 22,934 | +0.09(+0.18%) |
Dec 28, 2006 | 52.31 | 52.58 | 52.23 | 52.47 | 14,543 | +0.16(+0.30%) |
Dec 27, 2006 | 52.03 | 52.35 | 51.97 | 52.32 | 80,269 | +0.56(+1.09%) |
Dec 26, 2006 | 51.41 | 51.79 | 51.41 | 51.75 | 16,501 | +0.29(+0.57%) |
Dec 22, 2006 | 51.65 | 51.74 | 51.44 | 51.46 | 31,883 | -0.26(-0.50%) |
Dec 21, 2006 | 51.79 | 52.05 | 51.62 | 51.72 | 31,324 | +0.04(+0.08%) |
Dec 20, 2006 | 51.89 | 52.14 | 51.64 | 51.67 | 23,073 | -0.07(-0.14%) |
Dec 19, 2006 | 51.56 | 51.80 | 51.51 | 51.74 | 27,828 | -0.26(-0.49%) |
Dec 18, 2006 | 52.28 | 52.46 | 51.87 | 52.00 | 42,511 | -0.93(-1.76%) |
Dec 15, 2006 | 53.04 | 53.15 | 52.87 | 52.93 | 28,248 | +0.16(+0.31%) |
Dec 14, 2006 | 52.58 | 52.95 | 52.58 | 52.77 | 296,604 | +0.12(+0.23%) |
Dec 13, 2006 | 52.91 | 52.91 | 52.56 | 52.65 | 26,010 | -0.09(-0.16%) |
Dec 12, 2006 | 52.60 | 52.73 | 52.29 | 52.73 | 33,841 | +0.22(+0.42%) |
Dec 11, 2006 | 52.28 | 52.65 | 52.28 | 52.51 | 27,548 | +0.36(+0.70%) |
Dec 08, 2006 | 51.90 | 52.20 | 51.72 | 52.14 | 18,459 | +0.10(+0.19%) |
Dec 07, 2006 | 52.25 | 52.35 | 52.04 | 52.04 | 18,738 | +0.02(+0.04%) |
Dec 06, 2006 | 51.79 | 52.02 | 51.59 | 52.02 | 30,065 | +0.25(+0.48%) |
Dec 05, 2006 | 51.72 | 51.82 | 51.61 | 51.77 | 30,205 | +0.10(+0.19%) |
Dec 04, 2006 | 51.47 | 51.84 | 51.34 | 51.68 | 18,179 | +0.60(+1.17%) |
Dec 01, 2006 | 50.97 | 51.21 | 50.89 | 51.08 | 40,134 | -0.09(-0.18%) |
Nov 30, 2006 | 50.96 | 51.32 | 50.96 | 51.17 | 20,277 | +0.32(+0.63%) |
Nov 29, 2006 | 50.59 | 51.13 | 50.59 | 50.85 | 25,171 | +0.79(+1.57%) |
Nov 28, 2006 | 49.74 | 50.12 | 49.73 | 50.06 | 34,121 | +0.19(+0.39%) |
Nov 27, 2006 | 50.54 | 50.54 | 49.86 | 49.87 | 47,825 | -0.77(-1.51%) |
Nov 24, 2006 | 50.49 | 50.81 | 50.49 | 50.64 | 17,620 | +0.01(+0.03%) |
Nov 22, 2006 | 50.84 | 50.84 | 50.59 | 50.62 | 38,176 | -0.14(-0.28%) |
Nov 21, 2006 | 51.05 | 51.05 | 50.69 | 50.76 | 27,968 | -0.11(-0.21%) |
Nov 20, 2006 | 50.90 | 51.15 | 50.84 | 50.87 | 28,108 | -0.05(-0.10%) |
Nov 17, 2006 | 50.52 | 50.92 | 50.48 | 50.92 | 87,960 | +0.31(+0.62%) |
Nov 16, 2006 | 50.54 | 50.69 | 50.38 | 50.61 | 62,649 | +0.12(+0.24%) |
Nov 15, 2006 | 50.54 | 50.63 | 50.12 | 50.49 | 61,949 | -0.19(-0.37%) |
Nov 14, 2006 | 50.54 | 50.69 | 50.06 | 50.67 | 38,316 | +0.29(+0.57%) |
Nov 13, 2006 | 50.46 | 50.71 | 50.36 | 50.39 | 45,588 | +0.11(+0.21%) |
Nov 10, 2006 | 50.65 | 50.65 | 49.98 | 50.28 | 54,678 | -0.29(-0.58%) |
Nov 09, 2006 | 51.33 | 51.37 | 50.48 | 50.57 | 65,725 | -0.74(-1.45%) |
Nov 08, 2006 | 51.24 | 51.43 | 51.04 | 51.32 | 29,786 | -0.12(-0.24%) |
Nov 07, 2006 | 51.26 | 51.59 | 51.26 | 51.44 | 49,643 | +0.36(+0.70%) |
Nov 06, 2006 | 50.85 | 51.12 | 50.83 | 51.08 | 44,609 | +0.48(+0.95%) |
Nov 03, 2006 | 50.68 | 50.73 | 50.26 | 50.60 | 41,113 | -0.05(-0.10%) |
Nov 02, 2006 | 50.52 | 50.66 | 50.41 | 50.65 | 14,963 | +0.22(+0.44%) |
Nov 01, 2006 | 50.89 | 50.89 | 50.38 | 50.43 | 47,825 | -0.25(-0.49%) |
Oct 31, 2006 | 50.96 | 50.96 | 50.38 | 50.68 | 29,226 | -0.26(-0.52%) |
Oct 30, 2006 | 51.14 | 51.14 | 50.90 | 50.94 | 29,646 | -0.46(-0.90%) |
Oct 27, 2006 | 51.39 | 51.70 | 51.34 | 51.41 | 29,786 | -0.28(-0.54%) |
Oct 26, 2006 | 51.64 | 51.77 | 51.29 | 51.69 | 49,224 | +0.54(+1.06%) |
Oct 25, 2006 | 51.24 | 51.30 | 50.90 | 51.14 | 71,319 | +0.17(+0.34%) |
Oct 24, 2006 | 51.13 | 51.13 | 50.88 | 50.97 | 60,411 | -0.21(-0.41%) |
Oct 23, 2006 | 50.89 | 51.21 | 50.88 | 51.18 | 39,155 | +0.24(+0.48%) |
Oct 20, 2006 | 50.65 | 51.01 | 50.41 | 50.94 | 36,079 | +0.38(+0.75%) |
Oct 19, 2006 | 50.29 | 50.60 | 50.29 | 50.56 | 15,941 | +0.45(+0.90%) |
Oct 18, 2006 | 50.56 | 50.56 | 49.91 | 50.11 | 24,192 | -0.17(-0.34%) |
Oct 17, 2006 | 49.86 | 50.31 | 49.76 | 50.28 | 20,137 | +0.12(+0.24%) |
Oct 16, 2006 | 50.19 | 50.30 | 49.99 | 50.16 | 70,060 | -0.19(-0.38%) |
Oct 13, 2006 | 50.27 | 50.35 | 49.98 | 50.35 | 38,736 | +0.14(+0.27%) |
Oct 12, 2006 | 49.73 | 50.21 | 49.73 | 50.21 | 25,031 | +0.74(+1.49%) |
Oct 11, 2006 | 49.43 | 49.67 | 49.40 | 49.48 | 26,989 | -0.11(-0.22%) |
Oct 10, 2006 | 49.39 | 49.58 | 49.28 | 49.58 | 106,559 | +0.26(+0.52%) |
Oct 09, 2006 | 49.04 | 49.41 | 49.03 | 49.33 | 31,184 | +0.18(+0.36%) |
Oct 06, 2006 | 48.93 | 49.17 | 48.93 | 49.15 | 35,799 | -0.06(-0.12%) |
Oct 05, 2006 | 49.33 | 49.33 | 48.92 | 49.21 | 74,116 | -0.11(-0.22%) |
Oct 04, 2006 | 48.65 | 49.33 | 48.63 | 49.31 | 27,548 | +0.69(+1.41%) |
Oct 03, 2006 | 48.45 | 48.80 | 48.41 | 48.63 | 47,685 | +0.16(+0.32%) |
Oct 02, 2006 | 48.77 | 48.77 | 48.39 | 48.47 | 36,918 | -0.42(-0.86%) |
Sep 29, 2006 | 48.74 | 49.04 | 48.60 | 48.89 | 31,883 | +0.29(+0.60%) |
Sep 28, 2006 | 48.75 | 48.75 | 48.45 | 48.60 | 21,955 | -0.19(-0.40%) |
Sep 27, 2006 | 49.46 | 49.62 | 48.63 | 48.79 | 64,047 | -0.74(-1.50%) |
Sep 26, 2006 | 49.27 | 49.55 | 49.20 | 49.53 | 66,564 | +0.10(+0.20%) |
Sep 25, 2006 | 49.23 | 49.53 | 49.01 | 49.43 | 48,804 | +0.66(+1.35%) |
Sep 22, 2006 | 48.57 | 48.83 | 48.50 | 48.78 | 10,208 | +0.17(+0.35%) |
Sep 21, 2006 | 48.71 | 49.00 | 48.45 | 48.60 | 51,881 | -0.02(-0.04%) |
Sep 20, 2006 | 48.20 | 48.66 | 48.16 | 48.63 | 39,575 | +0.69(+1.45%) |
Sep 19, 2006 | 48.11 | 48.11 | 47.60 | 47.93 | 90,337 | -0.09(-0.19%) |
Sep 18, 2006 | 48.03 | 48.18 | 47.90 | 48.03 | 24,891 | -0.11(-0.22%) |
Sep 15, 2006 | 48.37 | 48.37 | 47.88 | 48.13 | 30,625 | -0.07(-0.15%) |
Sep 14, 2006 | 47.91 | 48.20 | 47.91 | 48.20 | 30,345 | +0.26(+0.55%) |
Sep 13, 2006 | 47.73 | 47.96 | 47.65 | 47.94 | 16,501 | +0.25(+0.52%) |
Sep 12, 2006 | 47.34 | 47.75 | 47.34 | 47.69 | 29,087 | +0.80(+1.71%) |
Sep 11, 2006 | 46.62 | 47.02 | 46.47 | 46.89 | 24,052 | +0.27(+0.58%) |
Sep 08, 2006 | 46.67 | 46.73 | 46.52 | 46.62 | 29,646 | +0.09(+0.18%) |
Sep 07, 2006 | 46.73 | 46.73 | 46.49 | 46.53 | 13,564 | -0.27(-0.58%) |
Sep 06, 2006 | 47.38 | 47.38 | 46.75 | 46.80 | 29,926 | -0.47(-1.00%) |
Sep 05, 2006 | 47.06 | 47.27 | 46.87 | 47.27 | 54,258 | +0.22(+0.47%) |
Sep 01, 2006 | 46.92 | 47.22 | 46.90 | 47.05 | 14,124 | +0.29(+0.63%) |
Aug 31, 2006 | 46.89 | 46.91 | 46.70 | 46.76 | 16,501 | -0.09(-0.20%) |
Aug 30, 2006 | 46.75 | 46.87 | 46.62 | 46.85 | 19,298 | +0.25(+0.54%) |
Aug 29, 2006 | 46.20 | 46.64 | 46.13 | 46.60 | 25,591 | +0.44(+0.96%) |
Aug 28, 2006 | 45.76 | 46.16 | 45.72 | 46.16 | 67,963 | +0.40(+0.88%) |
Aug 25, 2006 | 45.59 | 45.83 | 45.59 | 45.76 | 4,474 | +0.12(+0.27%) |
Aug 24, 2006 | 45.66 | 45.68 | 45.51 | 45.64 | 32,583 | +0.11(+0.25%) |
Aug 23, 2006 | 45.77 | 45.85 | 45.35 | 45.52 | 26,150 | -0.07(-0.16%) |
Aug 22, 2006 | 45.54 | 45.77 | 45.52 | 45.59 | 20,836 | +0.01(+0.03%) |
Aug 21, 2006 | 45.53 | 45.59 | 45.50 | 45.58 | 6,992 | -0.03(-0.06%) |
Aug 18, 2006 | 45.55 | 45.61 | 45.47 | 45.61 | 23,213 | +0.07(+0.16%) |
Aug 17, 2006 | 45.45 | 45.56 | 45.38 | 45.54 | 8,810 | +0.07(+0.16%) |
Aug 16, 2006 | 45.59 | 45.59 | 45.37 | 45.47 | 61,809 | +0.11(+0.24%) |
Aug 15, 2006 | 45.17 | 45.36 | 45.01 | 45.36 | 16,221 | +0.64(+1.42%) |
Aug 14, 2006 | 45.05 | 45.08 | 44.64 | 44.72 | 6,432 | -0.02(-0.05%) |
Aug 11, 2006 | 44.76 | 44.79 | 44.59 | 44.74 | 3,915 | -0.06(-0.14%) |
Aug 10, 2006 | 44.82 | 44.87 | 44.53 | 44.81 | 11,886 | -0.24(-0.52%) |
Aug 09, 2006 | 45.44 | 45.62 | 44.76 | 45.04 | 28,947 | +0.00(+0.00%) |
Aug 08, 2006 | 45.20 | 45.21 | 45.02 | 45.04 | 35,240 | -0.06(-0.14%) |
Aug 07, 2006 | 45.30 | 45.30 | 45.01 | 45.11 | 3,356 | -0.26(-0.57%) |
Aug 04, 2006 | 45.69 | 45.69 | 45.17 | 45.37 | 6,013 | -0.08(-0.17%) |
Aug 03, 2006 | 45.04 | 45.46 | 44.92 | 45.44 | 19,298 | -0.14(-0.30%) |
Aug 02, 2006 | 45.04 | 45.58 | 45.04 | 45.58 | 39,295 | +0.84(+1.89%) |
Aug 01, 2006 | 44.89 | 44.97 | 44.38 | 44.74 | 1,182,640 | -0.52(-1.15%) |
Jul 31, 2006 | 45.12 | 45.36 | 44.97 | 45.26 | 14,823 | -0.01(-0.02%) |
Jul 28, 2006 | 45.02 | 45.40 | 45.00 | 45.27 | 98,448 | +0.63(+1.41%) |
Jul 27, 2006 | 44.69 | 45.04 | 44.51 | 44.64 | 9,369 | +0.03(+0.06%) |
Jul 26, 2006 | 43.92 | 44.61 | 43.92 | 44.61 | 3,216 | +0.44(+1.00%) |
Jul 25, 2006 | 43.89 | 44.29 | 43.81 | 44.16 | 3,635 | +0.61(+1.40%) |
Jul 24, 2006 | 42.98 | 43.56 | 42.98 | 43.56 | 7,831 | +0.82(+1.91%) |
Jul 21, 2006 | 42.91 | 42.96 | 42.68 | 42.74 | 52,720 | -0.29(-0.68%) |
Jul 20, 2006 | 43.55 | 43.60 | 43.02 | 43.03 | 82,366 | -0.62(-1.42%) |
Jul 19, 2006 | 42.99 | 43.66 | 42.99 | 43.66 | 197,036 | +0.87(+2.02%) |
Jul 18, 2006 | 42.76 | 42.86 | 42.46 | 42.79 | 9,928 | +0.25(+0.59%) |
Jul 17, 2006 | 42.51 | 42.54 | 42.30 | 42.54 | 3,216 | +0.17(+0.41%) |
Jul 14, 2006 | 42.41 | 42.41 | 42.19 | 42.37 | 6,852 | -0.10(-0.24%) |
Jul 13, 2006 | 43.17 | 43.17 | 42.41 | 42.47 | 42,092 | -0.79(-1.83%) |
Jul 12, 2006 | 43.61 | 43.78 | 43.26 | 43.26 | 6,852 | -0.41(-0.93%) |
Jul 11, 2006 | 43.63 | 43.71 | 43.28 | 43.67 | 33,422 | -0.11(-0.25%) |
Jul 10, 2006 | 44.16 | 44.31 | 43.76 | 43.78 | 46,427 | -0.16(-0.36%) |
Jul 07, 2006 | 44.19 | 44.35 | 43.94 | 43.94 | 4,754 | -0.29(-0.66%) |
Jul 06, 2006 | 44.11 | 44.23 | 44.05 | 44.23 | 300,239 | +0.03(+0.08%) |
Jul 05, 2006 | 44.30 | 44.35 | 44.19 | 44.19 | 18,039 | -0.51(-1.15%) |
Jul 03, 2006 | 44.55 | 44.73 | 44.45 | 44.71 | 1,125,165 | +0.33(+0.74%) |
Jun 30, 2006 | 44.09 | 44.41 | 43.99 | 44.38 | 19,997 | +0.29(+0.67%) |
Jun 29, 2006 | 43.19 | 44.12 | 43.19 | 44.09 | 18,319 | +1.09(+2.53%) |
Jun 28, 2006 | 42.87 | 43.00 | 42.76 | 43.00 | 4,754 | +0.09(+0.20%) |
Jun 27, 2006 | 43.30 | 43.30 | 42.82 | 42.91 | 2,796 | -0.26(-0.61%) |
Jun 26, 2006 | 43.40 | 43.40 | 43.14 | 43.18 | 7,131 | -0.13(-0.30%) |
Jun 23, 2006 | 43.13 | 43.40 | 43.11 | 43.31 | 5,733 | +0.11(+0.25%) |
Jun 22, 2006 | 43.48 | 43.48 | 43.14 | 43.20 | 9,369 | -0.20(-0.46%) |
Jun 21, 2006 | 43.20 | 43.53 | 43.20 | 43.40 | 11,606 | +0.34(+0.78%) |
Jun 20, 2006 | 43.14 | 43.23 | 42.77 | 43.06 | 9,788 | -0.01(-0.03%) |
Jun 19, 2006 | 43.61 | 43.62 | 43.08 | 43.08 | 6,712 | -0.45(-1.03%) |
Jun 16, 2006 | 43.55 | 43.59 | 43.37 | 43.53 | 7,131 | +0.06(+0.15%) |
Jun 15, 2006 | 42.69 | 43.53 | 42.69 | 43.46 | 6,292 | +1.14(+2.69%) |
Jun 14, 2006 | 42.08 | 42.38 | 42.08 | 42.33 | 4,335 | +0.21(+0.49%) |
Jun 13, 2006 | 42.09 | 42.48 | 42.00 | 42.12 | 6,153 | -0.21(-0.49%) |
Jun 12, 2006 | 43.22 | 43.22 | 42.33 | 42.33 | 7,551 | -0.66(-1.53%) |
Jun 09, 2006 | 43.31 | 43.44 | 42.98 | 42.98 | 36,498 | -0.26(-0.60%) |
Jun 08, 2006 | 43.21 | 43.28 | 42.59 | 43.24 | 10,767 | -0.19(-0.44%) |
Jun 07, 2006 | 43.63 | 43.78 | 43.43 | 43.43 | 2,796 | -0.02(-0.05%) |
Jun 06, 2006 | 43.41 | 43.53 | 43.11 | 43.46 | 18,878 | +0.21(+0.48%) |
Jun 05, 2006 | 43.71 | 43.99 | 43.25 | 43.25 | 5,313 | -0.67(-1.51%) |
Jun 02, 2006 | 44.13 | 44.14 | 43.91 | 43.91 | 9,369 | -0.11(-0.26%) |
Jun 01, 2006 | 43.33 | 44.05 | 43.33 | 44.03 | 6,153 | +1.09(+2.53%) |
May 31, 2006 | 42.58 | 42.96 | 42.58 | 42.94 | 10,627 | +0.28(+0.65%) |
May 30, 2006 | 43.31 | 43.31 | 42.66 | 42.66 | 30,625 | -0.82(-1.89%) |
May 26, 2006 | 43.30 | 43.48 | 43.25 | 43.48 | 10,488 | +0.47(+1.10%) |
May 25, 2006 | 42.69 | 43.01 | 42.69 | 43.01 | 8,250 | +0.55(+1.30%) |
May 24, 2006 | 42.37 | 42.64 | 42.23 | 42.46 | 6,153 | -0.06(-0.15%) |
May 23, 2006 | 42.82 | 42.91 | 42.53 | 42.53 | 13,844 | +0.06(+0.13%) |
May 22, 2006 | 42.91 | 42.91 | 42.39 | 42.47 | 16,920 | -0.62(-1.43%) |
May 19, 2006 | 42.72 | 43.11 | 42.59 | 43.08 | 22,374 | +0.52(+1.23%) |
May 18, 2006 | 42.91 | 43.11 | 42.56 | 42.56 | 10,208 | -0.31(-0.72%) |
May 17, 2006 | 43.60 | 43.60 | 42.87 | 42.87 | 15,941 | -1.02(-2.31%) |
May 16, 2006 | 43.80 | 43.89 | 43.61 | 43.89 | 8,110 | +0.19(+0.43%) |
May 15, 2006 | 43.68 | 43.72 | 43.41 | 43.70 | 12,725 | -0.07(-0.16%) |
May 12, 2006 | 44.11 | 44.11 | 43.77 | 43.77 | 13,704 | -0.36(-0.81%) |
May 11, 2006 | 44.74 | 44.74 | 44.13 | 44.13 | 9,089 | -0.74(-1.64%) |
May 10, 2006 | 45.28 | 45.28 | 44.77 | 44.87 | 13,704 | -0.45(-0.99%) |
May 09, 2006 | 45.39 | 45.39 | 45.19 | 45.32 | 6,572 | +0.09(+0.19%) |
May 08, 2006 | 44.99 | 45.26 | 44.99 | 45.23 | 11,047 | +0.19(+0.41%) |
May 05, 2006 | 45.05 | 45.18 | 44.79 | 45.04 | 13,284 | +0.16(+0.35%) |
May 04, 2006 | 44.89 | 45.00 | 44.73 | 44.89 | 7,551 | +0.09(+0.21%) |
May 03, 2006 | 44.94 | 44.94 | 44.76 | 44.79 | 10,348 | -0.15(-0.33%) |
May 02, 2006 | 44.80 | 45.02 | 44.80 | 44.94 | 13,844 | +0.14(+0.30%) |