Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.66 | 49.81 | 49.34 | 49.34 | 99,647 | -0.30(-0.61%) |
Apr 27, 2007 | 49.53 | 49.74 | 49.45 | 49.65 | 112,644 | -0.04(-0.08%) |
Apr 26, 2007 | 49.71 | 49.79 | 49.52 | 49.69 | 83,906 | -0.03(-0.06%) |
Apr 25, 2007 | 49.43 | 49.73 | 49.27 | 49.72 | 89,538 | +0.61(+1.24%) |
Apr 24, 2007 | 49.27 | 49.27 | 48.93 | 49.11 | 96,181 | -0.06(-0.13%) |
Apr 23, 2007 | 49.44 | 49.46 | 49.16 | 49.17 | 142,394 | -0.25(-0.50%) |
Apr 20, 2007 | 49.34 | 49.42 | 49.14 | 49.42 | 121,598 | +0.53(+1.08%) |
Apr 19, 2007 | 48.79 | 49.02 | 48.73 | 48.89 | 109,467 | -0.12(-0.24%) |
Apr 18, 2007 | 48.84 | 49.10 | 48.77 | 49.01 | 105,712 | +0.17(+0.35%) |
Apr 17, 2007 | 48.87 | 48.96 | 48.72 | 48.84 | 162,901 | +0.06(+0.11%) |
Apr 16, 2007 | 48.61 | 48.82 | 48.58 | 48.78 | 122,898 | +0.47(+0.97%) |
Apr 13, 2007 | 48.25 | 48.31 | 48.07 | 48.31 | 81,306 | +0.21(+0.45%) |
Apr 12, 2007 | 47.89 | 48.11 | 47.72 | 48.10 | 162,757 | +0.21(+0.43%) |
Apr 11, 2007 | 48.32 | 48.32 | 47.81 | 47.89 | 178,065 | -0.27(-0.56%) |
Apr 10, 2007 | 48.05 | 48.21 | 48.03 | 48.16 | 94,448 | +0.13(+0.27%) |
Apr 09, 2007 | 47.99 | 48.14 | 47.88 | 48.03 | 181,387 | +0.07(+0.14%) |
Apr 05, 2007 | 47.83 | 48.05 | 47.78 | 47.96 | 335,190 | +0.10(+0.22%) |
Apr 04, 2007 | 47.87 | 47.88 | 47.72 | 47.85 | 303,419 | -0.03(-0.07%) |
Apr 03, 2007 | 47.76 | 47.97 | 47.64 | 47.89 | 112,644 | +0.47(+0.99%) |
Apr 02, 2007 | 47.48 | 47.52 | 47.24 | 47.42 | 214,747 | +0.06(+0.13%) |
Mar 30, 2007 | 47.54 | 47.60 | 46.92 | 47.36 | 312,806 | -0.09(-0.19%) |
Mar 29, 2007 | 47.57 | 48.79 | 47.13 | 47.45 | 191,785 | +0.17(+0.37%) |
Mar 28, 2007 | 47.38 | 47.43 | 47.00 | 47.27 | 155,825 | -0.30(-0.63%) |
Mar 27, 2007 | 47.54 | 47.62 | 47.41 | 47.57 | 192,796 | -0.10(-0.20%) |
Mar 26, 2007 | 47.78 | 47.78 | 47.31 | 47.67 | 130,119 | -0.35(-0.74%) |
Mar 23, 2007 | 47.97 | 48.12 | 47.93 | 48.02 | 76,396 | +0.08(+0.17%) |
Mar 22, 2007 | 47.95 | 48.05 | 47.77 | 47.94 | 267,315 | +0.07(+0.14%) |
Mar 21, 2007 | 47.16 | 48.07 | 47.07 | 47.87 | 172,433 | +0.84(+1.80%) |
Mar 20, 2007 | 46.74 | 47.05 | 46.67 | 47.02 | 176,910 | +0.35(+0.76%) |
Mar 19, 2007 | 46.57 | 46.73 | 46.37 | 46.67 | 135,173 | +0.48(+1.03%) |
Mar 16, 2007 | 46.50 | 46.57 | 46.07 | 46.19 | 165,357 | -0.23(-0.49%) |
Mar 15, 2007 | 46.30 | 46.55 | 46.16 | 46.42 | 151,781 | +0.27(+0.59%) |
Mar 14, 2007 | 46.04 | 46.86 | 45.35 | 46.15 | 334,757 | +0.21(+0.47%) |
Mar 13, 2007 | 46.83 | 46.83 | 45.87 | 45.94 | 235,976 | -0.89(-1.91%) |
Mar 12, 2007 | 46.62 | 48.03 | 46.61 | 46.83 | 101,813 | +0.06(+0.13%) |
Mar 09, 2007 | 47.02 | 47.02 | 46.64 | 46.77 | 155,103 | +0.10(+0.21%) |
Mar 08, 2007 | 46.81 | 46.91 | 46.62 | 46.67 | 339,379 | +0.30(+0.64%) |
Mar 07, 2007 | 46.46 | 46.71 | 46.35 | 46.37 | 264,715 | -0.09(-0.19%) |
Mar 06, 2007 | 46.01 | 46.55 | 45.98 | 46.46 | 162,179 | +0.69(+1.51%) |
Mar 05, 2007 | 45.89 | 46.35 | 45.70 | 45.77 | 171,855 | -0.46(-1.00%) |
Mar 02, 2007 | 46.53 | 46.77 | 46.23 | 46.23 | 176,910 | -0.53(-1.14%) |
Mar 01, 2007 | 46.27 | 46.98 | 45.72 | 46.77 | 295,987 | -0.09(-0.19%) |
Feb 28, 2007 | 46.98 | 47.78 | 46.59 | 46.86 | 300,819 | +0.39(+0.83%) |
Feb 27, 2007 | 47.86 | 48.19 | 46.32 | 46.47 | 347,321 | -1.78(-3.69%) |
Feb 26, 2007 | 48.46 | 48.51 | 48.12 | 48.25 | 196,371 | +0.07(+0.14%) |
Feb 23, 2007 | 48.33 | 48.33 | 48.07 | 48.18 | 109,756 | -0.18(-0.37%) |
Feb 22, 2007 | 48.52 | 48.57 | 48.19 | 48.36 | 154,670 | -0.08(-0.16%) |
Feb 21, 2007 | 48.40 | 48.51 | 48.28 | 48.44 | 257,494 | -0.11(-0.23%) |
Feb 20, 2007 | 48.41 | 48.58 | 48.25 | 48.55 | 177,921 | +0.11(+0.23%) |
Feb 16, 2007 | 48.36 | 48.44 | 48.28 | 48.44 | 125,064 | +0.00(+0.00%) |
Feb 15, 2007 | 48.51 | 48.51 | 48.33 | 48.44 | 107,734 | -0.01(-0.01%) |
Feb 14, 2007 | 48.29 | 48.55 | 48.20 | 48.44 | 256,970 | +0.30(+0.63%) |
Feb 13, 2007 | 47.78 | 48.15 | 47.78 | 48.14 | 100,573 | +0.54(+1.13%) |
Feb 12, 2007 | 47.90 | 47.90 | 47.61 | 47.61 | 157,964 | -0.23(-0.48%) |
Feb 09, 2007 | 48.24 | 48.24 | 47.65 | 47.83 | 115,966 | -0.25(-0.52%) |
Feb 08, 2007 | 48.18 | 48.19 | 47.85 | 48.08 | 166,801 | -0.12(-0.24%) |
Feb 07, 2007 | 48.26 | 48.32 | 48.09 | 48.20 | 153,226 | +0.01(+0.01%) |
Feb 06, 2007 | 48.10 | 48.24 | 48.09 | 48.19 | 180,665 | +0.10(+0.20%) |
Feb 05, 2007 | 48.08 | 48.29 | 47.95 | 48.10 | 162,613 | -0.03(-0.07%) |
Feb 02, 2007 | 48.07 | 48.15 | 47.94 | 48.13 | 127,375 | +0.11(+0.23%) |
Feb 01, 2007 | 47.82 | 48.02 | 47.74 | 48.02 | 252,440 | +0.41(+0.86%) |
Jan 31, 2007 | 47.42 | 47.76 | 47.29 | 47.61 | 138,928 | +0.24(+0.51%) |
Jan 30, 2007 | 47.23 | 47.37 | 47.13 | 47.37 | 122,609 | +0.33(+0.71%) |
Jan 29, 2007 | 47.17 | 47.26 | 47.00 | 47.04 | 187,163 | -0.12(-0.25%) |
Jan 26, 2007 | 47.23 | 47.23 | 46.90 | 47.16 | 137,773 | +0.00(+0.00%) |
Jan 25, 2007 | 47.68 | 47.68 | 47.09 | 47.16 | 191,063 | -0.33(-0.69%) |
Jan 24, 2007 | 47.40 | 47.76 | 47.34 | 47.48 | 151,781 | +0.23(+0.48%) |
Jan 23, 2007 | 47.13 | 47.34 | 47.04 | 47.25 | 157,991 | +0.21(+0.46%) |
Jan 22, 2007 | 47.30 | 47.30 | 46.98 | 47.04 | 203,049 | -0.22(-0.47%) |
Jan 19, 2007 | 47.09 | 47.26 | 47.07 | 47.26 | 159,291 | +0.20(+0.43%) |
Jan 18, 2007 | 47.25 | 47.29 | 46.95 | 47.06 | 107,879 | -0.04(-0.09%) |
Jan 17, 2007 | 47.07 | 47.24 | 46.87 | 47.10 | 171,711 | +0.07(+0.15%) |
Jan 16, 2007 | 47.22 | 47.43 | 46.84 | 47.03 | 908,235 | -0.04(-0.09%) |
Jan 12, 2007 | 46.88 | 47.07 | 46.86 | 47.07 | 137,195 | +0.15(+0.32%) |
Jan 11, 2007 | 46.81 | 47.00 | 46.77 | 46.92 | 198,428 | +0.31(+0.67%) |
Jan 10, 2007 | 46.53 | 46.82 | 46.39 | 46.61 | 207,382 | -0.10(-0.22%) |
Jan 09, 2007 | 46.72 | 46.81 | 46.44 | 46.71 | 153,803 | -0.05(-0.10%) |
Jan 08, 2007 | 46.69 | 46.82 | 46.45 | 46.76 | 150,337 | +0.17(+0.36%) |
Jan 05, 2007 | 46.84 | 46.86 | 46.57 | 46.59 | 160,880 | -0.36(-0.77%) |
Jan 04, 2007 | 47.16 | 47.21 | 46.73 | 46.95 | 175,321 | -0.15(-0.31%) |
Jan 03, 2007 | 47.47 | 47.52 | 46.86 | 47.10 | 282,190 | -0.15(-0.31%) |
Dec 29, 2006 | 47.43 | 47.45 | 47.16 | 47.25 | 199,583 | -0.21(-0.45%) |
Dec 28, 2006 | 47.64 | 47.64 | 47.34 | 47.46 | 148,171 | -0.12(-0.26%) |
Dec 27, 2006 | 47.36 | 47.74 | 47.33 | 47.58 | 151,059 | +0.43(+0.91%) |
Dec 26, 2006 | 46.93 | 47.16 | 46.93 | 47.16 | 80,728 | +0.30(+0.65%) |
Dec 22, 2006 | 47.05 | 47.11 | 46.85 | 46.85 | 113,367 | -0.60(-1.27%) |
Dec 21, 2006 | 47.70 | 47.70 | 47.38 | 47.45 | 160,013 | -0.09(-0.19%) |
Dec 20, 2006 | 47.65 | 47.72 | 47.54 | 47.54 | 654,496 | -0.02(-0.04%) |
Dec 19, 2006 | 47.43 | 47.65 | 47.27 | 47.56 | 898,993 | +0.14(+0.29%) |
Dec 18, 2006 | 47.71 | 47.71 | 47.38 | 47.43 | 2,103,283 | -0.14(-0.29%) |
Dec 15, 2006 | 47.65 | 47.67 | 47.52 | 47.56 | 137,629 | +0.12(+0.26%) |
Dec 14, 2006 | 47.19 | 47.54 | 47.11 | 47.44 | 98,925 | +0.32(+0.68%) |
Dec 13, 2006 | 47.18 | 47.18 | 47.00 | 47.12 | 245,363 | +0.17(+0.37%) |
Dec 12, 2006 | 46.91 | 46.98 | 46.73 | 46.95 | 120,154 | +0.05(+0.10%) |
Dec 11, 2006 | 46.79 | 46.93 | 46.74 | 46.90 | 54,300 | +0.18(+0.39%) |
Dec 08, 2006 | 46.73 | 46.84 | 46.53 | 46.72 | 81,595 | +0.07(+0.15%) |
Dec 07, 2006 | 46.91 | 46.91 | 46.64 | 46.65 | 129,974 | -0.12(-0.27%) |
Dec 06, 2006 | 46.88 | 46.88 | 46.73 | 46.77 | 134,451 | -0.08(-0.16%) |
Dec 05, 2006 | 46.74 | 46.85 | 46.61 | 46.85 | 190,196 | +0.26(+0.55%) |
Dec 04, 2006 | 46.35 | 46.66 | 46.30 | 46.59 | 178,787 | +0.22(+0.48%) |
Dec 01, 2006 | 46.17 | 46.49 | 46.05 | 46.37 | 137,629 | -0.08(-0.16%) |
Nov 30, 2006 | 46.46 | 46.54 | 46.23 | 46.45 | 87,949 | +0.10(+0.21%) |
Nov 29, 2006 | 46.08 | 46.39 | 46.05 | 46.35 | 106,435 | +0.53(+1.15%) |
Nov 28, 2006 | 45.54 | 45.86 | 45.54 | 45.83 | 98,203 | +0.15(+0.32%) |
Nov 27, 2006 | 46.26 | 46.26 | 45.62 | 45.68 | 205,215 | -0.53(-1.15%) |
Nov 24, 2006 | 46.19 | 46.28 | 46.08 | 46.21 | 52,423 | -0.12(-0.25%) |
Nov 22, 2006 | 46.39 | 46.39 | 46.23 | 46.33 | 134,163 | +0.04(+0.09%) |
Nov 21, 2006 | 46.32 | 46.32 | 46.20 | 46.29 | 122,320 | +0.06(+0.13%) |
Nov 20, 2006 | 46.32 | 46.37 | 46.18 | 46.23 | 112,067 | -0.04(-0.09%) |
Nov 17, 2006 | 46.15 | 46.27 | 46.03 | 46.27 | 129,541 | +0.10(+0.21%) |
Nov 16, 2006 | 46.28 | 46.30 | 46.17 | 46.17 | 102,969 | +0.06(+0.12%) |
Nov 15, 2006 | 46.05 | 46.22 | 45.99 | 46.12 | 125,786 | +0.09(+0.20%) |
Nov 14, 2006 | 45.98 | 46.07 | 45.60 | 46.03 | 89,971 | +0.19(+0.41%) |
Nov 13, 2006 | 45.69 | 45.92 | 45.67 | 45.84 | 86,216 | +0.12(+0.27%) |
Nov 10, 2006 | 45.77 | 45.77 | 45.53 | 45.72 | 101,669 | +0.08(+0.18%) |
Nov 09, 2006 | 45.91 | 45.91 | 45.62 | 45.63 | 235,254 | -0.19(-0.42%) |
Nov 08, 2006 | 45.63 | 45.92 | 45.49 | 45.83 | 141,528 | +0.16(+0.35%) |
Nov 07, 2006 | 45.70 | 45.82 | 45.63 | 45.67 | 177,776 | +0.06(+0.12%) |
Nov 06, 2006 | 45.25 | 45.67 | 45.25 | 45.61 | 161,024 | +0.44(+0.97%) |
Nov 03, 2006 | 45.42 | 45.42 | 45.10 | 45.17 | 112,933 | -0.05(-0.11%) |
Nov 02, 2006 | 45.23 | 45.25 | 45.08 | 45.22 | 383,137 | -0.06(-0.14%) |
Nov 01, 2006 | 45.62 | 45.62 | 45.23 | 45.29 | 118,132 | -0.21(-0.46%) |
Oct 31, 2006 | 45.64 | 45.65 | 45.29 | 45.50 | 679,191 | -0.07(-0.15%) |
Oct 30, 2006 | 45.55 | 45.62 | 45.44 | 45.56 | 85,061 | -0.02(-0.05%) |
Oct 27, 2006 | 45.84 | 45.84 | 45.55 | 45.58 | 114,811 | -0.30(-0.65%) |
Oct 26, 2006 | 45.92 | 45.92 | 45.66 | 45.88 | 128,819 | +0.13(+0.29%) |
Oct 25, 2006 | 45.65 | 45.79 | 45.51 | 45.75 | 125,498 | +0.24(+0.52%) |
Oct 24, 2006 | 45.42 | 45.51 | 45.32 | 45.51 | 172,866 | +0.03(+0.08%) |
Oct 23, 2006 | 45.34 | 45.48 | 45.13 | 45.48 | 119,721 | +0.24(+0.52%) |
Oct 20, 2006 | 45.22 | 45.25 | 45.07 | 45.24 | 88,382 | +0.03(+0.08%) |
Oct 19, 2006 | 45.20 | 45.22 | 45.11 | 45.21 | 257,061 | +0.00(+0.00%) |
Oct 18, 2006 | 45.36 | 45.36 | 45.05 | 45.21 | 90,115 | +0.12(+0.26%) |
Oct 17, 2006 | 45.18 | 45.18 | 44.87 | 45.09 | 127,953 | -0.12(-0.26%) |
Oct 16, 2006 | 45.15 | 45.21 | 45.01 | 45.21 | 116,110 | +0.12(+0.28%) |
Oct 13, 2006 | 44.90 | 45.10 | 44.85 | 45.08 | 148,171 | +0.18(+0.40%) |
Oct 12, 2006 | 44.88 | 44.97 | 44.71 | 44.90 | 112,356 | +0.33(+0.73%) |
Oct 11, 2006 | 44.66 | 44.66 | 44.43 | 44.58 | 107,734 | -0.10(-0.22%) |
Oct 10, 2006 | 44.63 | 44.68 | 44.51 | 44.68 | 73,941 | +0.14(+0.31%) |
Oct 09, 2006 | 44.63 | 44.63 | 44.40 | 44.54 | 212,436 | +0.03(+0.06%) |
Oct 06, 2006 | 44.65 | 44.65 | 44.33 | 44.51 | 164,923 | -0.06(-0.14%) |
Oct 05, 2006 | 44.65 | 44.65 | 44.46 | 44.57 | 106,001 | +0.06(+0.12%) |
Oct 04, 2006 | 44.09 | 44.52 | 43.98 | 44.52 | 106,579 | +0.42(+0.96%) |
Oct 03, 2006 | 44.00 | 44.24 | 43.92 | 44.09 | 356,564 | +0.06(+0.13%) |
Oct 02, 2006 | 44.21 | 44.21 | 43.99 | 44.04 | 94,015 | -0.07(-0.16%) |
Sep 29, 2006 | 44.26 | 44.26 | 44.09 | 44.11 | 90,549 | -0.08(-0.19%) |
Sep 28, 2006 | 44.23 | 44.23 | 44.06 | 44.19 | 128,819 | +0.04(+0.08%) |
Sep 27, 2006 | 44.16 | 44.23 | 44.03 | 44.16 | 135,607 | +0.05(+0.11%) |
Sep 26, 2006 | 43.83 | 44.11 | 43.73 | 44.11 | 116,110 | +0.34(+0.78%) |
Sep 25, 2006 | 43.66 | 43.91 | 43.37 | 43.77 | 277,857 | +0.03(+0.08%) |
Sep 22, 2006 | 43.76 | 43.78 | 43.58 | 43.73 | 83,906 | +0.04(+0.10%) |
Sep 21, 2006 | 44.03 | 44.05 | 43.66 | 43.69 | 165,934 | -0.24(-0.54%) |
Sep 20, 2006 | 43.94 | 44.01 | 43.84 | 43.93 | 122,754 | +0.15(+0.35%) |
Sep 19, 2006 | 43.88 | 43.88 | 43.59 | 43.78 | 120,443 | -0.14(-0.32%) |
Sep 18, 2006 | 43.82 | 43.92 | 43.69 | 43.91 | 106,435 | +0.17(+0.40%) |
Sep 15, 2006 | 43.90 | 43.93 | 43.73 | 43.74 | 620,991 | +0.00(+0.00%) |
Sep 14, 2006 | 43.72 | 43.79 | 43.65 | 43.74 | 34,371 | -0.05(-0.11%) |
Sep 13, 2006 | 43.56 | 43.85 | 43.51 | 43.79 | 88,094 | +0.24(+0.54%) |
Sep 12, 2006 | 43.37 | 43.59 | 43.28 | 43.55 | 112,356 | +0.35(+0.80%) |
Sep 11, 2006 | 43.24 | 43.30 | 43.01 | 43.21 | 103,113 | -0.10(-0.24%) |
Sep 08, 2006 | 43.33 | 43.35 | 43.18 | 43.31 | 75,963 | +0.10(+0.24%) |
Sep 07, 2006 | 43.35 | 43.41 | 43.13 | 43.21 | 85,639 | -0.21(-0.48%) |
Sep 06, 2006 | 43.62 | 43.62 | 43.37 | 43.42 | 144,272 | -0.33(-0.76%) |
Sep 05, 2006 | 43.62 | 43.76 | 43.62 | 43.75 | 78,418 | +0.08(+0.19%) |
Sep 01, 2006 | 43.49 | 43.69 | 43.49 | 43.67 | 81,306 | +0.23(+0.53%) |
Aug 31, 2006 | 43.49 | 43.51 | 43.42 | 43.44 | 152,503 | -0.02(-0.05%) |
Aug 30, 2006 | 43.62 | 43.62 | 43.39 | 43.46 | 84,916 | -0.08(-0.18%) |
Aug 29, 2006 | 43.51 | 43.55 | 43.28 | 43.53 | 171,278 | +0.03(+0.08%) |
Aug 28, 2006 | 43.30 | 43.57 | 43.24 | 43.50 | 104,124 | +0.20(+0.46%) |
Aug 25, 2006 | 43.31 | 43.40 | 43.24 | 43.30 | 53,289 | +0.01(+0.02%) |
Aug 24, 2006 | 43.38 | 43.39 | 43.22 | 43.29 | 81,884 | +0.09(+0.21%) |
Aug 23, 2006 | 43.40 | 43.43 | 43.10 | 43.20 | 60,077 | -0.15(-0.35%) |
Aug 22, 2006 | 43.28 | 43.42 | 43.20 | 43.35 | 90,260 | +0.05(+0.11%) |
Aug 21, 2006 | 43.36 | 43.36 | 43.23 | 43.31 | 108,601 | -0.08(-0.18%) |
Aug 18, 2006 | 43.28 | 43.38 | 43.13 | 43.38 | 80,006 | +0.18(+0.42%) |
Aug 17, 2006 | 43.08 | 43.24 | 43.05 | 43.20 | 83,328 | +0.07(+0.16%) |
Aug 16, 2006 | 43.14 | 43.18 | 43.04 | 43.13 | 229,622 | +0.21(+0.50%) |
Aug 15, 2006 | 42.85 | 42.98 | 42.74 | 42.92 | 82,028 | +0.48(+1.14%) |
Aug 14, 2006 | 42.70 | 42.74 | 42.42 | 42.43 | 42,314 | -0.01(-0.03%) |
Aug 11, 2006 | 42.59 | 42.59 | 42.28 | 42.45 | 67,442 | -0.12(-0.28%) |
Aug 10, 2006 | 42.47 | 42.60 | 42.29 | 42.56 | 61,521 | +0.08(+0.20%) |
Aug 09, 2006 | 42.97 | 43.00 | 42.40 | 42.48 | 100,513 | -0.22(-0.52%) |
Aug 08, 2006 | 42.97 | 43.01 | 42.63 | 42.70 | 211,425 | -0.07(-0.16%) |
Aug 07, 2006 | 42.90 | 42.90 | 42.70 | 42.77 | 111,345 | -0.12(-0.27%) |
Aug 04, 2006 | 43.24 | 43.24 | 42.76 | 42.89 | 126,508 | +0.02(+0.05%) |
Aug 03, 2006 | 42.72 | 42.96 | 42.58 | 42.87 | 64,120 | +0.10(+0.23%) |
Aug 02, 2006 | 42.79 | 42.92 | 42.68 | 42.77 | 55,744 | +0.10(+0.24%) |
Aug 01, 2006 | 42.65 | 42.68 | 42.45 | 42.67 | 58,199 | -0.06(-0.13%) |
Jul 31, 2006 | 42.79 | 42.79 | 42.62 | 42.72 | 100,369 | -0.01(-0.03%) |
Jul 28, 2006 | 42.43 | 42.85 | 42.43 | 42.74 | 60,943 | +0.45(+1.06%) |
Jul 27, 2006 | 42.63 | 42.68 | 42.24 | 42.29 | 58,344 | -0.17(-0.41%) |
Jul 26, 2006 | 42.27 | 42.59 | 42.24 | 42.46 | 70,619 | +0.19(+0.44%) |
Jul 25, 2006 | 42.02 | 42.44 | 42.02 | 42.27 | 50,834 | +0.25(+0.60%) |
Jul 24, 2006 | 41.61 | 42.11 | 41.61 | 42.02 | 93,870 | +0.66(+1.60%) |
Jul 21, 2006 | 41.69 | 41.69 | 41.31 | 41.36 | 86,216 | -0.19(-0.47%) |
Jul 20, 2006 | 41.89 | 41.93 | 41.55 | 41.55 | 58,633 | -0.24(-0.58%) |
Jul 19, 2006 | 41.30 | 41.86 | 41.30 | 41.80 | 89,249 | +0.73(+1.77%) |
Jul 18, 2006 | 41.10 | 41.16 | 40.69 | 41.07 | 110,623 | +0.11(+0.27%) |
Jul 17, 2006 | 40.95 | 41.08 | 40.85 | 40.96 | 62,821 | -0.06(-0.15%) |
Jul 14, 2006 | 41.14 | 41.20 | 40.76 | 41.02 | 84,483 | -0.15(-0.37%) |
Jul 13, 2006 | 41.60 | 41.61 | 41.13 | 41.17 | 63,687 | -0.53(-1.26%) |
Jul 12, 2006 | 42.13 | 42.13 | 41.66 | 41.70 | 69,897 | -0.37(-0.89%) |
Jul 11, 2006 | 42.00 | 42.11 | 41.70 | 42.07 | 41,303 | +0.08(+0.18%) |
Jul 10, 2006 | 42.00 | 42.10 | 41.87 | 42.00 | 88,382 | +0.17(+0.40%) |
Jul 07, 2006 | 42.07 | 42.12 | 41.74 | 41.83 | 69,175 | -0.15(-0.36%) |
Jul 06, 2006 | 41.99 | 42.05 | 41.84 | 41.98 | 271,503 | +0.21(+0.51%) |
Jul 05, 2006 | 41.81 | 41.90 | 41.62 | 41.77 | 64,554 | -0.20(-0.48%) |
Jul 03, 2006 | 41.84 | 41.98 | 41.75 | 41.97 | 40,869 | +0.30(+0.71%) |
Jun 30, 2006 | 41.87 | 41.87 | 41.61 | 41.67 | 136,762 | +0.05(+0.12%) |
Jun 29, 2006 | 41.10 | 41.62 | 41.01 | 41.62 | 69,608 | +0.78(+1.90%) |
Jun 28, 2006 | 40.77 | 40.85 | 40.63 | 40.85 | 63,543 | +0.25(+0.61%) |
Jun 27, 2006 | 40.88 | 40.90 | 40.54 | 40.60 | 38,848 | -0.20(-0.49%) |
Jun 26, 2006 | 40.77 | 40.81 | 40.53 | 40.80 | 62,243 | +0.00(+0.00%) |
Jun 23, 2006 | 40.89 | 41.01 | 40.69 | 40.80 | 71,052 | -0.07(-0.17%) |
Jun 22, 2006 | 40.96 | 40.96 | 40.69 | 40.87 | 179,654 | -0.03(-0.07%) |
Jun 21, 2006 | 40.82 | 41.12 | 40.77 | 40.90 | 82,461 | +0.25(+0.61%) |
Jun 20, 2006 | 40.67 | 40.87 | 40.59 | 40.65 | 44,624 | +0.17(+0.43%) |
Jun 19, 2006 | 41.11 | 41.11 | 40.47 | 40.47 | 54,733 | -0.47(-1.15%) |
Jun 16, 2006 | 41.17 | 41.17 | 40.78 | 40.94 | 52,567 | -0.12(-0.29%) |
Jun 15, 2006 | 40.56 | 41.25 | 40.44 | 41.06 | 138,928 | +0.75(+1.87%) |
Jun 14, 2006 | 40.29 | 40.35 | 40.01 | 40.31 | 107,157 | +0.13(+0.33%) |
Jun 13, 2006 | 40.73 | 40.75 | 40.11 | 40.18 | 124,487 | -0.60(-1.48%) |
Jun 12, 2006 | 41.19 | 41.24 | 40.69 | 40.78 | 55,455 | -0.35(-0.86%) |
Jun 09, 2006 | 41.41 | 41.43 | 41.12 | 41.13 | 73,652 | -0.16(-0.39%) |
Jun 08, 2006 | 41.23 | 41.36 | 40.60 | 41.29 | 101,958 | +0.06(+0.13%) |
Jun 07, 2006 | 41.52 | 41.69 | 41.23 | 41.23 | 85,205 | -0.24(-0.58%) |
Jun 06, 2006 | 41.72 | 41.77 | 41.14 | 41.48 | 77,118 | -0.07(-0.17%) |
Jun 05, 2006 | 42.12 | 42.12 | 41.48 | 41.55 | 45,635 | -0.59(-1.40%) |
Jun 02, 2006 | 42.20 | 42.24 | 41.93 | 42.13 | 344,866 | +0.15(+0.36%) |
Jun 01, 2006 | 41.63 | 42.02 | 41.54 | 41.98 | 233,954 | +0.46(+1.10%) |
May 31, 2006 | 41.24 | 41.53 | 41.14 | 41.53 | 46,502 | +0.36(+0.87%) |
May 30, 2006 | 41.79 | 41.79 | 41.17 | 41.17 | 157,702 | -0.55(-1.33%) |
May 26, 2006 | 41.64 | 41.78 | 41.46 | 41.72 | 55,455 | +0.24(+0.58%) |
May 25, 2006 | 41.32 | 41.48 | 41.14 | 41.48 | 72,930 | +0.52(+1.27%) |
May 24, 2006 | 41.03 | 41.22 | 40.62 | 40.96 | 106,435 | +0.10(+0.25%) |
May 23, 2006 | 41.48 | 41.52 | 40.85 | 40.85 | 72,352 | -0.29(-0.71%) |
May 22, 2006 | 41.20 | 41.38 | 40.84 | 41.14 | 58,921 | -0.14(-0.34%) |
May 19, 2006 | 41.34 | 41.47 | 40.96 | 41.28 | 61,665 | +0.30(+0.73%) |
May 18, 2006 | 41.53 | 41.53 | 40.99 | 40.99 | 70,475 | -0.35(-0.85%) |
May 17, 2006 | 41.96 | 41.99 | 41.22 | 41.34 | 103,691 | -0.76(-1.81%) |
May 16, 2006 | 42.32 | 42.32 | 42.04 | 42.10 | 229,911 | -0.03(-0.07%) |
May 15, 2006 | 42.00 | 42.21 | 41.84 | 42.13 | 41,447 | +0.10(+0.23%) |
May 12, 2006 | 42.56 | 42.56 | 42.03 | 42.03 | 70,764 | -0.57(-1.33%) |
May 11, 2006 | 43.00 | 43.06 | 42.53 | 42.60 | 45,057 | -0.48(-1.11%) |
May 10, 2006 | 43.05 | 43.19 | 42.92 | 43.08 | 409,421 | -0.07(-0.16%) |
May 09, 2006 | 43.07 | 43.15 | 42.95 | 43.15 | 57,333 | +0.08(+0.18%) |
May 08, 2006 | 43.14 | 43.14 | 43.00 | 43.07 | 100,369 | -0.08(-0.19%) |
May 05, 2006 | 42.92 | 43.17 | 42.88 | 43.15 | 36,248 | +0.48(+1.12%) |
May 04, 2006 | 42.69 | 42.79 | 42.60 | 42.68 | 172,144 | +0.07(+0.16%) |
May 03, 2006 | 42.72 | 42.72 | 42.45 | 42.61 | 123,476 | -0.05(-0.11%) |
May 02, 2006 | 42.60 | 42.68 | 42.45 | 42.65 | 34,515 | +0.42(+0.98%) |