Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 60.80 | 61.23 | 59.99 | 60.27 | 256,902 | -0.71(-1.16%) |
Mar 29, 2007 | 60.55 | 61.78 | 60.55 | 60.98 | 196,760 | +0.54(+0.89%) |
Mar 28, 2007 | 59.85 | 60.48 | 59.40 | 60.44 | 206,802 | +0.46(+0.77%) |
Mar 27, 2007 | 60.43 | 60.81 | 59.95 | 59.98 | 231,626 | -0.59(-0.97%) |
Mar 26, 2007 | 60.13 | 60.64 | 59.92 | 60.57 | 222,972 | +0.34(+0.56%) |
Mar 23, 2007 | 59.71 | 60.30 | 59.53 | 60.23 | 344,475 | +0.38(+0.63%) |
Mar 22, 2007 | 60.90 | 60.90 | 59.14 | 59.85 | 333,200 | +0.16(+0.27%) |
Mar 21, 2007 | 59.41 | 60.36 | 58.87 | 59.69 | 638,588 | +3.64(+6.49%) |
Mar 20, 2007 | 56.51 | 56.95 | 55.77 | 56.05 | 166,427 | -0.41(-0.73%) |
Mar 19, 2007 | 56.86 | 56.87 | 55.78 | 56.46 | 131,346 | +0.12(+0.21%) |
Mar 16, 2007 | 56.51 | 56.87 | 56.05 | 56.34 | 190,822 | -0.18(-0.32%) |
Mar 15, 2007 | 56.79 | 56.86 | 55.81 | 56.52 | 242,589 | -0.08(-0.14%) |
Mar 14, 2007 | 56.81 | 56.83 | 54.89 | 56.60 | 352,100 | -0.34(-0.60%) |
Mar 13, 2007 | 58.24 | 58.12 | 56.64 | 56.94 | 332,089 | -1.30(-2.23%) |
Mar 12, 2007 | 58.19 | 58.93 | 57.94 | 58.24 | 93,387 | -0.16(-0.27%) |
Mar 09, 2007 | 58.30 | 59.30 | 57.97 | 58.40 | 307,048 | +0.42(+0.72%) |
Mar 08, 2007 | 55.92 | 58.04 | 54.28 | 57.98 | 642,933 | +1.84(+3.28%) |
Mar 07, 2007 | 56.50 | 58.12 | 55.87 | 56.14 | 317,730 | -0.30(-0.53%) |
Mar 06, 2007 | 57.62 | 58.18 | 56.01 | 56.44 | 524,164 | -0.31(-0.55%) |
Mar 05, 2007 | 55.81 | 57.61 | 55.81 | 56.75 | 536,020 | +1.17(+2.11%) |
Mar 02, 2007 | 58.50 | 58.83 | 55.58 | 55.58 | 308,099 | -3.12(-5.32%) |
Mar 01, 2007 | 57.78 | 59.74 | 57.14 | 58.70 | 479,844 | -0.27(-0.46%) |
Feb 28, 2007 | 59.48 | 60.00 | 57.22 | 58.97 | 276,445 | -0.61(-1.02%) |
Feb 27, 2007 | 60.91 | 61.71 | 59.46 | 59.58 | 322,993 | -2.21(-3.58%) |
Feb 26, 2007 | 61.87 | 62.80 | 60.95 | 61.79 | 229,634 | +0.39(+0.64%) |
Feb 23, 2007 | 60.28 | 62.00 | 59.13 | 61.40 | 229,386 | +0.81(+1.34%) |
Feb 22, 2007 | 60.82 | 61.46 | 60.14 | 60.59 | 112,570 | -0.28(-0.46%) |
Feb 21, 2007 | 60.99 | 61.27 | 59.81 | 60.87 | 141,037 | -0.27(-0.44%) |
Feb 20, 2007 | 61.10 | 61.62 | 59.72 | 61.14 | 167,901 | -0.37(-0.60%) |
Feb 16, 2007 | 60.88 | 61.88 | 60.43 | 61.51 | 142,651 | +0.63(+1.03%) |
Feb 15, 2007 | 60.80 | 61.24 | 60.11 | 60.88 | 129,410 | -0.12(-0.20%) |
Feb 14, 2007 | 60.46 | 61.48 | 60.46 | 61.00 | 110,995 | +0.49(+0.81%) |
Feb 13, 2007 | 61.03 | 61.61 | 60.21 | 60.51 | 184,646 | -0.69(-1.13%) |
Feb 12, 2007 | 60.81 | 61.58 | 59.41 | 61.20 | 223,424 | +0.36(+0.59%) |
Feb 09, 2007 | 61.27 | 62.20 | 60.20 | 60.84 | 146,579 | -0.44(-0.72%) |
Feb 08, 2007 | 62.57 | 62.63 | 61.25 | 61.28 | 107,781 | -1.57(-2.50%) |
Feb 07, 2007 | 62.96 | 62.96 | 62.45 | 62.85 | 105,280 | +0.07(+0.11%) |
Feb 06, 2007 | 62.65 | 63.02 | 61.62 | 62.78 | 109,562 | +0.19(+0.30%) |
Feb 05, 2007 | 62.52 | 62.79 | 61.30 | 62.59 | 116,008 | +0.38(+0.61%) |
Feb 02, 2007 | 62.05 | 62.60 | 61.78 | 62.21 | 229,700 | +0.06(+0.10%) |
Feb 01, 2007 | 60.99 | 63.00 | 60.99 | 62.15 | 509,372 | +1.22(+2.00%) |
Jan 31, 2007 | 61.50 | 62.01 | 60.18 | 60.93 | 179,225 | -0.94(-1.52%) |
Jan 30, 2007 | 62.42 | 62.50 | 61.50 | 61.87 | 114,822 | -0.22(-0.35%) |
Jan 29, 2007 | 63.06 | 63.06 | 61.66 | 62.09 | 165,692 | -1.01(-1.60%) |
Jan 26, 2007 | 62.29 | 64.02 | 62.29 | 63.10 | 249,478 | +0.35(+0.56%) |
Jan 25, 2007 | 64.60 | 65.89 | 61.81 | 62.75 | 486,298 | -2.38(-3.65%) |
Jan 24, 2007 | 64.70 | 65.94 | 64.00 | 65.13 | 370,900 | +0.38(+0.59%) |
Jan 23, 2007 | 64.94 | 65.20 | 63.94 | 64.75 | 117,642 | -0.21(-0.32%) |
Jan 22, 2007 | 65.64 | 65.95 | 64.26 | 64.96 | 186,687 | -0.60(-0.92%) |
Jan 19, 2007 | 63.86 | 65.72 | 63.43 | 65.56 | 337,712 | +1.53(+2.39%) |
Jan 18, 2007 | 64.91 | 64.95 | 63.54 | 64.03 | 269,999 | -0.52(-0.81%) |
Jan 17, 2007 | 64.40 | 64.75 | 64.04 | 64.55 | 212,933 | +0.26(+0.40%) |
Jan 16, 2007 | 64.07 | 64.90 | 63.67 | 64.29 | 286,229 | +0.50(+0.78%) |
Jan 12, 2007 | 62.27 | 63.98 | 62.16 | 63.79 | 277,865 | +1.52(+2.44%) |
Jan 11, 2007 | 59.53 | 62.50 | 59.22 | 62.27 | 355,450 | +2.85(+4.80%) |
Jan 10, 2007 | 59.37 | 59.87 | 58.19 | 59.42 | 266,170 | -0.49(-0.82%) |
Jan 09, 2007 | 58.06 | 60.80 | 57.87 | 59.91 | 361,563 | +2.00(+3.45%) |
Jan 08, 2007 | 58.00 | 59.34 | 57.74 | 57.91 | 166,293 | -0.43(-0.74%) |
Jan 05, 2007 | 59.73 | 60.16 | 58.23 | 58.34 | 250,522 | -1.36(-2.28%) |
Jan 04, 2007 | 59.40 | 60.21 | 58.61 | 59.70 | 181,197 | +0.32(+0.54%) |
Jan 03, 2007 | 61.08 | 61.74 | 58.12 | 59.38 | 493,703 | -0.34(-0.57%) |
Dec 29, 2006 | 59.76 | 60.25 | 58.53 | 59.72 | 487,742 | -0.01(-0.02%) |
Dec 28, 2006 | 59.53 | 60.74 | 59.52 | 59.73 | 187,406 | +0.19(+0.32%) |
Dec 27, 2006 | 57.75 | 59.91 | 57.75 | 59.54 | 215,932 | +1.90(+3.30%) |
Dec 26, 2006 | 56.75 | 57.64 | 56.20 | 57.64 | 142,963 | +1.06(+1.87%) |
Dec 22, 2006 | 57.12 | 57.53 | 55.59 | 56.58 | 109,100 | -0.29(-0.51%) |
Dec 21, 2006 | 57.92 | 58.32 | 56.80 | 56.87 | 129,848 | -0.87(-1.51%) |
Dec 20, 2006 | 58.05 | 58.34 | 57.00 | 57.74 | 175,390 | -0.66(-1.13%) |
Dec 19, 2006 | 59.12 | 59.16 | 57.41 | 58.40 | 240,804 | -1.05(-1.77%) |
Dec 18, 2006 | 58.75 | 59.91 | 58.75 | 59.45 | 277,490 | +0.45(+0.76%) |
Dec 15, 2006 | 60.91 | 61.78 | 58.65 | 59.00 | 307,346 | -1.59(-2.62%) |
Dec 14, 2006 | 60.16 | 61.70 | 60.00 | 60.59 | 176,209 | +0.25(+0.41%) |
Dec 13, 2006 | 61.28 | 61.81 | 60.12 | 60.34 | 179,411 | -0.57(-0.94%) |
Dec 12, 2006 | 61.74 | 61.93 | 60.50 | 60.91 | 187,757 | -0.69(-1.12%) |
Dec 11, 2006 | 61.53 | 61.85 | 60.05 | 61.60 | 377,378 | +0.23(+0.37%) |
Dec 08, 2006 | 62.39 | 62.50 | 60.99 | 61.37 | 848,589 | -1.28(-2.04%) |
Dec 07, 2006 | 64.00 | 64.99 | 62.50 | 62.65 | 454,411 | -1.34(-2.09%) |
Dec 06, 2006 | 60.25 | 65.32 | 60.07 | 63.99 | 628,204 | +3.96(+6.60%) |
Dec 05, 2006 | 58.81 | 60.09 | 58.05 | 60.03 | 324,628 | +1.15(+1.95%) |
Dec 04, 2006 | 59.00 | 60.00 | 58.13 | 58.88 | 313,176 | -0.22(-0.37%) |
Dec 01, 2006 | 55.88 | 59.41 | 54.40 | 59.10 | 643,957 | +3.38(+6.07%) |
Nov 30, 2006 | 55.00 | 56.77 | 54.92 | 55.72 | 154,500 | +0.59(+1.07%) |
Nov 29, 2006 | 55.56 | 56.95 | 54.77 | 55.13 | 212,382 | -0.42(-0.76%) |
Nov 28, 2006 | 54.15 | 56.12 | 52.09 | 55.55 | 326,545 | +1.22(+2.25%) |
Nov 27, 2006 | 57.32 | 57.93 | 54.23 | 54.33 | 400,684 | -2.97(-5.18%) |
Nov 24, 2006 | 56.69 | 58.30 | 56.69 | 57.30 | 86,771 | +0.10(+0.17%) |
Nov 22, 2006 | 59.38 | 59.59 | 56.65 | 57.20 | 343,337 | -2.20(-3.70%) |
Nov 21, 2006 | 57.45 | 60.85 | 57.04 | 59.40 | 583,987 | +0.89(+1.52%) |
Nov 20, 2006 | 56.65 | 59.90 | 56.50 | 58.51 | 1,019,579 | +1.51(+2.65%) |
Nov 17, 2006 | 49.69 | 59.29 | 47.40 | 57.00 | 4,296,348 | +13.10(+29.84%) |
Nov 16, 2006 | 43.54 | 45.10 | 43.50 | 43.90 | 523,855 | +0.76(+1.76%) |
Nov 15, 2006 | 42.16 | 43.87 | 42.01 | 43.14 | 338,983 | +0.98(+2.32%) |
Nov 14, 2006 | 41.39 | 42.54 | 41.39 | 42.16 | 291,024 | +0.74(+1.79%) |
Nov 13, 2006 | 43.56 | 44.43 | 41.25 | 41.42 | 580,231 | -1.66(-3.85%) |
Nov 10, 2006 | 40.74 | 43.50 | 40.64 | 43.08 | 357,179 | +2.38(+5.85%) |
Nov 09, 2006 | 40.55 | 41.00 | 40.48 | 40.70 | 185,604 | +0.24(+0.59%) |
Nov 08, 2006 | 41.12 | 41.40 | 40.28 | 40.46 | 457,921 | -0.70(-1.70%) |
Nov 07, 2006 | 39.98 | 41.41 | 39.65 | 41.16 | 387,014 | +1.18(+2.95%) |
Nov 06, 2006 | 39.85 | 40.86 | 39.70 | 39.98 | 308,495 | +0.13(+0.33%) |
Nov 03, 2006 | 40.37 | 41.03 | 39.26 | 39.85 | 347,378 | -0.16(-0.40%) |
Nov 02, 2006 | 40.40 | 40.59 | 39.76 | 40.01 | 240,725 | -0.44(-1.09%) |
Nov 01, 2006 | 41.72 | 41.77 | 40.25 | 40.45 | 141,966 | -1.05(-2.53%) |
Oct 31, 2006 | 42.95 | 42.95 | 41.36 | 41.50 | 360,427 | -1.05(-2.47%) |
Oct 30, 2006 | 42.55 | 43.16 | 41.50 | 42.55 | 308,825 | -0.24(-0.56%) |
Oct 27, 2006 | 42.94 | 43.48 | 42.01 | 42.79 | 186,680 | -0.11(-0.26%) |
Oct 26, 2006 | 43.39 | 43.80 | 41.56 | 42.90 | 246,468 | -0.49(-1.13%) |
Oct 25, 2006 | 43.59 | 44.08 | 42.96 | 43.39 | 468,261 | +0.32(+0.74%) |
Oct 24, 2006 | 40.00 | 43.55 | 39.41 | 43.07 | 692,674 | +3.16(+7.92%) |
Oct 23, 2006 | 38.90 | 40.25 | 38.59 | 39.91 | 727,077 | +1.39(+3.61%) |
Oct 20, 2006 | 39.16 | 39.41 | 38.16 | 38.52 | 265,174 | -0.48(-1.23%) |
Oct 19, 2006 | 38.60 | 39.41 | 38.36 | 39.00 | 237,774 | +0.50(+1.30%) |
Oct 18, 2006 | 37.12 | 38.60 | 37.01 | 38.50 | 464,535 | +0.86(+2.28%) |
Oct 17, 2006 | 35.89 | 38.82 | 35.66 | 37.64 | 589,551 | +1.67(+4.64%) |
Oct 16, 2006 | 35.71 | 36.25 | 35.70 | 35.97 | 443,527 | +0.34(+0.95%) |
Oct 13, 2006 | 35.10 | 36.00 | 34.61 | 35.63 | 328,902 | +0.83(+2.39%) |
Oct 12, 2006 | 34.96 | 35.05 | 34.24 | 34.80 | 112,059 | +0.10(+0.29%) |
Oct 11, 2006 | 34.26 | 35.20 | 33.92 | 34.70 | 168,335 | +0.49(+1.43%) |
Oct 10, 2006 | 32.83 | 34.22 | 32.40 | 34.21 | 289,731 | +1.29(+3.92%) |
Oct 09, 2006 | 33.39 | 33.55 | 32.05 | 32.92 | 267,235 | -0.64(-1.91%) |
Oct 06, 2006 | 33.95 | 34.16 | 32.76 | 33.56 | 159,167 | -0.60(-1.76%) |
Oct 05, 2006 | 35.36 | 35.76 | 33.70 | 34.16 | 616,630 | -0.22(-0.64%) |
Oct 04, 2006 | 34.20 | 34.55 | 33.89 | 34.38 | 250,661 | +0.21(+0.61%) |
Oct 03, 2006 | 34.41 | 34.50 | 33.00 | 34.17 | 366,214 | -0.20(-0.58%) |
Oct 02, 2006 | 34.16 | 34.89 | 33.79 | 34.37 | 233,953 | +0.27(+0.79%) |
Sep 29, 2006 | 34.14 | 34.30 | 33.56 | 34.10 | 198,744 | +0.34(+1.01%) |
Sep 28, 2006 | 33.71 | 34.04 | 33.60 | 33.76 | 105,095 | +0.01(+0.03%) |
Sep 27, 2006 | 33.55 | 33.80 | 33.30 | 33.75 | 109,133 | +0.20(+0.60%) |
Sep 26, 2006 | 33.46 | 33.75 | 33.05 | 33.55 | 89,068 | +0.00(+0.00%) |
Sep 25, 2006 | 33.63 | 34.47 | 33.47 | 33.55 | 113,530 | -0.06(-0.18%) |
Sep 22, 2006 | 33.72 | 34.00 | 33.41 | 33.61 | 45,101 | -0.10(-0.30%) |
Sep 21, 2006 | 33.23 | 33.74 | 32.99 | 33.71 | 90,862 | +0.53(+1.60%) |
Sep 20, 2006 | 33.18 | 33.81 | 32.58 | 33.18 | 81,233 | +0.07(+0.21%) |
Sep 19, 2006 | 33.89 | 34.17 | 32.83 | 33.11 | 138,216 | -0.78(-2.30%) |
Sep 18, 2006 | 33.45 | 34.48 | 33.45 | 33.89 | 69,195 | -0.01(-0.03%) |
Sep 15, 2006 | 34.22 | 35.25 | 33.13 | 33.90 | 165,706 | -0.07(-0.21%) |
Sep 14, 2006 | 34.24 | 34.47 | 33.60 | 33.97 | 78,847 | +0.08(+0.24%) |
Sep 13, 2006 | 34.00 | 34.35 | 33.61 | 33.89 | 100,352 | -0.23(-0.67%) |
Sep 12, 2006 | 34.42 | 34.75 | 33.82 | 34.12 | 132,571 | -0.38(-1.10%) |
Sep 11, 2006 | 34.25 | 34.81 | 34.15 | 34.50 | 73,476 | -0.03(-0.09%) |
Sep 08, 2006 | 35.29 | 35.29 | 34.31 | 34.53 | 65,519 | -0.76(-2.15%) |
Sep 07, 2006 | 35.69 | 37.57 | 34.75 | 35.29 | 153,500 | -0.61(-1.70%) |
Sep 06, 2006 | 36.36 | 36.98 | 35.32 | 35.90 | 130,094 | -0.57(-1.56%) |
Sep 05, 2006 | 36.55 | 37.15 | 36.00 | 36.47 | 193,548 | +0.01(+0.03%) |
Sep 01, 2006 | 36.78 | 37.15 | 35.84 | 36.46 | 115,986 | -0.19(-0.52%) |
Aug 31, 2006 | 36.42 | 37.10 | 36.11 | 36.65 | 172,993 | +0.35(+0.96%) |
Aug 30, 2006 | 35.61 | 36.50 | 35.55 | 36.30 | 171,676 | +0.78(+2.20%) |
Aug 29, 2006 | 35.68 | 36.15 | 34.84 | 35.52 | 107,241 | -0.09(-0.25%) |
Aug 28, 2006 | 34.60 | 35.71 | 34.00 | 35.61 | 100,084 | +1.11(+3.22%) |
Aug 25, 2006 | 32.40 | 34.77 | 31.80 | 34.50 | 359,032 | +2.48(+7.75%) |
Aug 24, 2006 | 32.01 | 33.00 | 31.54 | 32.02 | 71,145 | +0.04(+0.13%) |
Aug 23, 2006 | 31.90 | 32.32 | 31.36 | 31.98 | 111,367 | +0.02(+0.06%) |
Aug 22, 2006 | 31.58 | 32.25 | 31.27 | 31.96 | 88,613 | +0.41(+1.30%) |
Aug 21, 2006 | 30.74 | 31.78 | 30.70 | 31.55 | 101,598 | +0.78(+2.53%) |
Aug 18, 2006 | 31.18 | 31.18 | 30.53 | 30.77 | 201,833 | -0.28(-0.90%) |
Aug 17, 2006 | 32.00 | 32.08 | 30.50 | 31.05 | 153,157 | -0.91(-2.85%) |
Aug 16, 2006 | 31.94 | 33.16 | 31.25 | 31.96 | 214,059 | +0.34(+1.08%) |
Aug 15, 2006 | 32.24 | 32.24 | 31.32 | 31.62 | 74,745 | +0.16(+0.51%) |
Aug 14, 2006 | 31.23 | 31.48 | 30.26 | 31.46 | 142,556 | +0.19(+0.61%) |
Aug 11, 2006 | 31.46 | 31.58 | 30.97 | 31.27 | 42,999 | -0.18(-0.57%) |
Aug 10, 2006 | 32.26 | 32.27 | 31.31 | 31.45 | 106,056 | -0.66(-2.06%) |
Aug 09, 2006 | 32.67 | 33.00 | 32.00 | 32.11 | 117,384 | -0.08(-0.25%) |
Aug 08, 2006 | 32.59 | 33.02 | 32.00 | 32.19 | 135,399 | -0.11(-0.34%) |
Aug 07, 2006 | 32.74 | 33.10 | 32.20 | 32.30 | 67,442 | -0.38(-1.16%) |
Aug 04, 2006 | 31.71 | 32.93 | 31.71 | 32.68 | 63,649 | +0.29(+0.90%) |
Aug 03, 2006 | 31.39 | 32.54 | 31.01 | 32.39 | 108,103 | +0.66(+2.08%) |
Aug 02, 2006 | 30.81 | 33.04 | 30.77 | 31.73 | 182,600 | +0.96(+3.12%) |
Aug 01, 2006 | 32.00 | 32.01 | 30.37 | 30.77 | 168,600 | -1.30(-4.05%) |
Jul 31, 2006 | 31.91 | 32.15 | 31.07 | 32.07 | 152,300 | -0.31(-0.96%) |
Jul 28, 2006 | 33.15 | 33.37 | 32.01 | 32.38 | 96,900 | -0.44(-1.34%) |
Jul 27, 2006 | 33.40 | 33.40 | 32.40 | 32.82 | 62,100 | -0.37(-1.11%) |
Jul 26, 2006 | 33.00 | 33.35 | 32.73 | 33.19 | 57,400 | -0.01(-0.03%) |
Jul 25, 2006 | 32.62 | 33.41 | 32.44 | 33.20 | 114,500 | +0.48(+1.47%) |
Jul 24, 2006 | 32.10 | 32.73 | 31.71 | 32.72 | 117,600 | +0.97(+3.06%) |
Jul 21, 2006 | 32.09 | 32.40 | 31.10 | 31.75 | 52,800 | -0.57(-1.76%) |
Jul 20, 2006 | 32.50 | 33.31 | 31.87 | 32.32 | 109,600 | +0.02(+0.06%) |
Jul 19, 2006 | 31.28 | 32.73 | 30.42 | 32.30 | 118,200 | +1.16(+3.73%) |
Jul 18, 2006 | 30.55 | 31.33 | 29.86 | 31.14 | 186,900 | +0.37(+1.20%) |
Jul 17, 2006 | 30.65 | 31.11 | 30.34 | 30.77 | 67,600 | -0.19(-0.61%) |
Jul 14, 2006 | 31.30 | 31.86 | 30.71 | 30.96 | 136,400 | -1.22(-3.79%) |
Jul 13, 2006 | 32.27 | 33.00 | 31.51 | 32.18 | 53,900 | -0.42(-1.29%) |
Jul 12, 2006 | 32.55 | 33.24 | 32.30 | 32.60 | 97,900 | +0.02(+0.06%) |
Jul 11, 2006 | 31.58 | 32.69 | 31.58 | 32.58 | 183,600 | +0.82(+2.58%) |
Jul 10, 2006 | 31.47 | 32.00 | 30.96 | 31.76 | 144,100 | +0.47(+1.50%) |
Jul 07, 2006 | 30.80 | 32.00 | 30.61 | 31.29 | 68,100 | +0.11(+0.35%) |
Jul 06, 2006 | 30.43 | 31.64 | 30.31 | 31.18 | 206,600 | +0.86(+2.84%) |
Jul 05, 2006 | 29.29 | 30.39 | 29.10 | 30.32 | 215,100 | +0.24(+0.80%) |
Jul 03, 2006 | 29.58 | 30.08 | 29.33 | 30.08 | 49,100 | -0.14(-0.46%) |
Jun 30, 2006 | 30.80 | 31.40 | 29.40 | 30.22 | 926,300 | -0.39(-1.27%) |
Jun 29, 2006 | 29.95 | 30.72 | 29.60 | 30.61 | 171,400 | +0.62(+2.07%) |
Jun 28, 2006 | 29.87 | 30.50 | 29.00 | 29.99 | 196,900 | -0.57(-1.87%) |
Jun 27, 2006 | 32.46 | 32.46 | 29.95 | 30.56 | 116,100 | +0.94(+3.17%) |
Jun 23, 2006 | 29.65 | 29.65 | 29.25 | 29.62 | 101,800 | +0.10(+0.34%) |
Jun 22, 2006 | 29.65 | 29.80 | 29.40 | 29.52 | 76,400 | -0.03(-0.10%) |
Jun 21, 2006 | 29.30 | 29.55 | 29.16 | 29.55 | 204,300 | +0.57(+1.97%) |
Jun 20, 2006 | 28.94 | 29.10 | 28.11 | 28.98 | 201,100 | +0.04(+0.14%) |
Jun 19, 2006 | 29.20 | 29.30 | 28.15 | 28.94 | 185,400 | -0.08(-0.28%) |
Jun 16, 2006 | 28.75 | 29.19 | 28.00 | 29.02 | 186,100 | +0.52(+1.82%) |
Jun 15, 2006 | 27.30 | 28.77 | 27.30 | 28.50 | 383,200 | +1.45(+5.36%) |
Jun 14, 2006 | 27.95 | 28.00 | 25.90 | 27.05 | 589,700 | +1.80(+7.13%) |
Jun 13, 2006 | 25.75 | 26.10 | 25.13 | 25.25 | 224,100 | -0.60(-2.32%) |
Jun 12, 2006 | 25.70 | 26.55 | 25.66 | 25.85 | 225,400 | +0.29(+1.13%) |
Jun 09, 2006 | 24.90 | 25.65 | 24.21 | 25.56 | 133,100 | +1.31(+5.40%) |
Jun 08, 2006 | 24.10 | 24.45 | 23.40 | 24.25 | 194,500 | +0.02(+0.08%) |
Jun 07, 2006 | 24.50 | 24.97 | 23.96 | 24.23 | 141,900 | -0.52(-2.10%) |
Jun 06, 2006 | 25.00 | 25.01 | 24.12 | 24.75 | 224,300 | -0.30(-1.20%) |
Jun 05, 2006 | 25.11 | 26.35 | 25.00 | 25.05 | 218,700 | -0.06(-0.24%) |
Jun 02, 2006 | 25.00 | 25.50 | 24.85 | 25.11 | 74,500 | +0.05(+0.20%) |
Jun 01, 2006 | 26.10 | 26.10 | 24.60 | 25.06 | 193,000 | -1.05(-4.02%) |
May 31, 2006 | 26.25 | 26.55 | 25.65 | 26.11 | 169,700 | -0.14(-0.53%) |
May 30, 2006 | 26.30 | 26.65 | 25.68 | 26.25 | 180,600 | +0.05(+0.19%) |
May 26, 2006 | 25.35 | 26.50 | 25.20 | 26.20 | 232,500 | +0.75(+2.95%) |
May 25, 2006 | 23.85 | 25.50 | 23.85 | 25.45 | 127,800 | +1.85(+7.84%) |
May 24, 2006 | 24.31 | 24.76 | 23.01 | 23.60 | 259,400 | -0.70(-2.88%) |
May 23, 2006 | 25.25 | 25.84 | 24.17 | 24.30 | 247,500 | -0.70(-2.80%) |
May 22, 2006 | 24.16 | 25.32 | 23.81 | 25.00 | 198,400 | +0.84(+3.48%) |
May 19, 2006 | 24.00 | 24.86 | 23.20 | 24.16 | 218,800 | +0.06(+0.25%) |
May 18, 2006 | 25.21 | 26.10 | 23.81 | 24.10 | 92,000 | -1.10(-4.37%) |
May 17, 2006 | 25.50 | 25.75 | 23.90 | 25.20 | 305,500 | -0.46(-1.79%) |
May 16, 2006 | 25.90 | 26.54 | 25.14 | 25.66 | 137,400 | -0.24(-0.93%) |
May 15, 2006 | 27.10 | 27.20 | 25.83 | 25.90 | 115,700 | -1.30(-4.78%) |
May 12, 2006 | 28.50 | 28.50 | 26.75 | 27.20 | 192,600 | -1.40(-4.90%) |
May 11, 2006 | 29.80 | 29.80 | 28.18 | 28.60 | 104,300 | -1.25(-4.19%) |
May 10, 2006 | 30.15 | 30.15 | 29.56 | 29.85 | 65,400 | -0.44(-1.45%) |
May 09, 2006 | 30.13 | 31.00 | 29.80 | 30.29 | 101,900 | +0.48(+1.61%) |
May 08, 2006 | 30.45 | 30.67 | 29.26 | 29.81 | 132,300 | -0.49(-1.62%) |
May 05, 2006 | 29.40 | 30.30 | 29.40 | 30.30 | 201,100 | +1.04(+3.55%) |
May 04, 2006 | 27.90 | 29.60 | 27.90 | 29.26 | 259,500 | +1.11(+3.94%) |
May 03, 2006 | 26.90 | 28.37 | 26.66 | 28.15 | 151,300 | +1.07(+3.95%) |
May 02, 2006 | 27.25 | 27.54 | 26.56 | 27.08 | 130,900 | -0.17(-0.62%) |
May 01, 2006 | 26.25 | 28.04 | 26.25 | 27.25 | 175,200 | +1.15(+4.41%) |
Apr 28, 2006 | 26.30 | 26.56 | 25.81 | 26.10 | 145,600 | -0.45(-1.69%) |
Apr 27, 2006 | 26.90 | 27.05 | 26.38 | 26.55 | 74,800 | -0.55(-2.03%) |
Apr 26, 2006 | 28.65 | 29.45 | 26.83 | 27.10 | 203,000 | -1.40(-4.91%) |
Apr 25, 2006 | 28.45 | 29.25 | 28.17 | 28.50 | 160,200 | +0.05(+0.18%) |
Apr 24, 2006 | 29.00 | 29.23 | 28.05 | 28.45 | 230,100 | -1.45(-4.85%) |
Apr 21, 2006 | 30.82 | 31.10 | 29.60 | 29.90 | 201,900 | -0.86(-2.80%) |
Apr 20, 2006 | 29.63 | 30.99 | 29.18 | 30.76 | 419,800 | +0.83(+2.77%) |
Apr 19, 2006 | 29.05 | 30.06 | 29.03 | 29.93 | 236,500 | +0.83(+2.85%) |
Apr 18, 2006 | 29.50 | 29.90 | 27.00 | 29.10 | 764,900 | -0.62(-2.09%) |
Apr 17, 2006 | 31.81 | 31.85 | 25.87 | 29.72 | 1,050,900 | -2.19(-6.86%) |
Apr 13, 2006 | 31.70 | 31.95 | 31.41 | 31.91 | 183,100 | -0.09(-0.28%) |
Apr 12, 2006 | 28.52 | 32.23 | 28.52 | 32.00 | 754,000 | +2.60(+8.84%) |
Apr 11, 2006 | 33.85 | 33.85 | 29.00 | 29.40 | 1,194,700 | -4.45(-13.15%) |
Apr 10, 2006 | 36.85 | 36.85 | 32.45 | 33.85 | 886,600 | -2.92(-7.94%) |
Apr 07, 2006 | 37.60 | 38.30 | 36.75 | 36.77 | 181,100 | -0.93(-2.47%) |
Apr 06, 2006 | 38.00 | 38.10 | 37.54 | 37.70 | 104,900 | -0.35(-0.92%) |
Apr 05, 2006 | 38.25 | 38.50 | 37.70 | 38.05 | 217,300 | -0.08(-0.21%) |
Apr 04, 2006 | 36.85 | 38.68 | 36.85 | 38.13 | 419,300 | +1.20(+3.25%) |