Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.58 | 50.58 | 50.19 | 50.21 | 33,858 | -0.29(-0.57%) |
Apr 27, 2007 | 50.60 | 50.60 | 50.43 | 50.49 | 38,381 | -0.20(-0.40%) |
Apr 26, 2007 | 50.78 | 50.86 | 50.61 | 50.70 | 31,169 | +0.10(+0.19%) |
Apr 25, 2007 | 50.50 | 50.70 | 50.27 | 50.60 | 29,702 | +0.18(+0.36%) |
Apr 24, 2007 | 50.53 | 50.53 | 50.23 | 50.42 | 23,591 | -0.06(-0.11%) |
Apr 23, 2007 | 50.40 | 50.58 | 50.40 | 50.48 | 41,681 | -0.01(-0.02%) |
Apr 20, 2007 | 50.50 | 50.53 | 50.32 | 50.49 | 50,360 | +0.29(+0.59%) |
Apr 19, 2007 | 49.88 | 50.31 | 49.88 | 50.19 | 42,903 | +0.20(+0.39%) |
Apr 18, 2007 | 50.02 | 50.08 | 49.75 | 49.99 | 31,780 | -0.14(-0.28%) |
Apr 17, 2007 | 50.20 | 50.26 | 50.12 | 50.13 | 46,081 | +0.14(+0.28%) |
Apr 16, 2007 | 49.76 | 50.00 | 49.76 | 49.99 | 41,559 | +0.44(+0.89%) |
Apr 13, 2007 | 49.36 | 49.58 | 49.25 | 49.55 | 17,234 | +0.61(+1.24%) |
Apr 12, 2007 | 48.43 | 48.97 | 48.43 | 48.95 | 16,257 | +0.41(+0.84%) |
Apr 11, 2007 | 48.61 | 48.61 | 48.30 | 48.54 | 32,025 | -0.07(-0.13%) |
Apr 10, 2007 | 48.59 | 48.68 | 48.56 | 48.60 | 17,479 | +0.03(+0.07%) |
Apr 09, 2007 | 48.60 | 48.63 | 48.42 | 48.57 | 33,369 | -0.02(-0.05%) |
Apr 05, 2007 | 48.20 | 48.64 | 48.20 | 48.60 | 15,156 | +0.37(+0.76%) |
Apr 04, 2007 | 47.88 | 48.26 | 47.88 | 48.23 | 26,402 | +0.23(+0.48%) |
Apr 03, 2007 | 47.79 | 48.07 | 47.65 | 48.00 | 18,579 | +0.54(+1.14%) |
Apr 02, 2007 | 47.43 | 47.55 | 47.32 | 47.46 | 18,212 | +0.16(+0.35%) |
Mar 30, 2007 | 47.26 | 47.29 | 46.99 | 47.29 | 10,756 | +0.16(+0.33%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.90 | 47.14 | 12,223 | +0.05(+0.11%) |
Mar 28, 2007 | 47.20 | 47.30 | 47.01 | 47.09 | 36,669 | -0.25(-0.53%) |
Mar 27, 2007 | 47.48 | 47.49 | 47.22 | 47.34 | 48,404 | -0.33(-0.69%) |
Mar 26, 2007 | 47.61 | 47.67 | 47.33 | 47.67 | 31,047 | +0.12(+0.25%) |
Mar 23, 2007 | 47.66 | 47.71 | 47.50 | 47.55 | 23,346 | -0.14(-0.29%) |
Mar 22, 2007 | 47.61 | 47.75 | 47.55 | 47.69 | 14,423 | +0.10(+0.21%) |
Mar 21, 2007 | 47.04 | 47.59 | 46.89 | 47.59 | 21,146 | +0.51(+1.08%) |
Mar 20, 2007 | 46.80 | 47.11 | 46.73 | 47.08 | 36,792 | +0.29(+0.63%) |
Mar 19, 2007 | 46.54 | 46.81 | 46.44 | 46.79 | 36,792 | +0.48(+1.04%) |
Mar 16, 2007 | 46.35 | 46.57 | 46.28 | 46.30 | 41,070 | -0.19(-0.40%) |
Mar 15, 2007 | 46.32 | 46.49 | 46.18 | 46.49 | 32,025 | +0.21(+0.45%) |
Mar 14, 2007 | 46.35 | 46.35 | 45.88 | 46.28 | 25,424 | +0.03(+0.06%) |
Mar 13, 2007 | 46.88 | 46.91 | 46.22 | 46.26 | 15,523 | -0.62(-1.33%) |
Mar 12, 2007 | 46.73 | 46.96 | 46.71 | 46.88 | 38,625 | -0.09(-0.19%) |
Mar 09, 2007 | 47.00 | 47.00 | 46.73 | 46.97 | 35,569 | +0.22(+0.47%) |
Mar 08, 2007 | 46.89 | 46.99 | 46.74 | 46.75 | 43,392 | +0.16(+0.33%) |
Mar 07, 2007 | 46.55 | 46.80 | 46.55 | 46.59 | 21,390 | -0.10(-0.21%) |
Mar 06, 2007 | 46.47 | 46.75 | 46.30 | 46.69 | 36,058 | +0.57(+1.24%) |
Mar 05, 2007 | 46.12 | 46.63 | 46.12 | 46.12 | 38,503 | -0.33(-0.70%) |
Mar 02, 2007 | 46.67 | 46.91 | 46.43 | 46.44 | 24,691 | -0.45(-0.96%) |
Mar 01, 2007 | 46.54 | 47.07 | 46.21 | 46.89 | 47,889 | -0.26(-0.56%) |
Feb 28, 2007 | 47.08 | 47.47 | 46.94 | 47.16 | 44,981 | +0.21(+0.45%) |
Feb 27, 2007 | 47.82 | 47.99 | 46.58 | 46.94 | 94,608 | -1.35(-2.80%) |
Feb 26, 2007 | 48.30 | 48.34 | 48.20 | 48.29 | 22,253 | +0.10(+0.20%) |
Feb 23, 2007 | 48.21 | 48.26 | 48.04 | 48.19 | 19,190 | -0.13(-0.27%) |
Feb 22, 2007 | 48.45 | 48.49 | 48.22 | 48.32 | 30,069 | -0.15(-0.31%) |
Feb 21, 2007 | 48.52 | 48.52 | 48.34 | 48.47 | 24,813 | -0.16(-0.32%) |
Feb 20, 2007 | 48.64 | 48.64 | 48.46 | 48.63 | 42,537 | +0.07(+0.15%) |
Feb 16, 2007 | 48.58 | 48.58 | 48.38 | 48.55 | 47,793 | -0.08(-0.17%) |
Feb 15, 2007 | 48.50 | 48.71 | 48.43 | 48.64 | 96,686 | +0.20(+0.41%) |
Feb 14, 2007 | 48.33 | 48.57 | 48.33 | 48.44 | 207,307 | +0.20(+0.42%) |
Feb 13, 2007 | 48.10 | 48.24 | 48.08 | 48.24 | 23,850 | +0.14(+0.29%) |
Feb 12, 2007 | 48.27 | 48.27 | 47.97 | 48.10 | 38,014 | -0.11(-0.22%) |
Feb 09, 2007 | 48.55 | 48.55 | 48.09 | 48.20 | 31,780 | -0.27(-0.56%) |
Feb 08, 2007 | 48.40 | 48.50 | 48.33 | 48.47 | 36,181 | +0.07(+0.14%) |
Feb 07, 2007 | 48.38 | 48.45 | 48.27 | 48.41 | 58,427 | +0.11(+0.22%) |
Feb 06, 2007 | 48.47 | 48.47 | 48.16 | 48.30 | 35,814 | -0.15(-0.30%) |
Feb 05, 2007 | 48.35 | 48.50 | 48.24 | 48.45 | 59,283 | -0.01(-0.02%) |
Feb 02, 2007 | 48.58 | 48.64 | 48.37 | 48.46 | 33,247 | -0.07(-0.15%) |
Feb 01, 2007 | 48.27 | 48.53 | 48.24 | 48.53 | 50,604 | +0.40(+0.83%) |
Jan 31, 2007 | 47.93 | 48.20 | 47.82 | 48.13 | 53,293 | +0.23(+0.48%) |
Jan 30, 2007 | 47.76 | 47.91 | 47.76 | 47.90 | 40,459 | +0.22(+0.46%) |
Jan 29, 2007 | 47.70 | 47.80 | 47.58 | 47.68 | 52,682 | +0.02(+0.05%) |
Jan 26, 2007 | 47.78 | 47.78 | 47.49 | 47.65 | 62,216 | -0.25(-0.51%) |
Jan 25, 2007 | 48.11 | 48.11 | 47.80 | 47.90 | 37,892 | -0.29(-0.59%) |
Jan 24, 2007 | 47.81 | 48.19 | 47.79 | 48.19 | 40,825 | +0.38(+0.79%) |
Jan 23, 2007 | 47.85 | 47.85 | 47.66 | 47.81 | 38,503 | -0.18(-0.38%) |
Jan 22, 2007 | 48.42 | 48.42 | 47.94 | 47.99 | 112,087 | -0.31(-0.64%) |
Jan 19, 2007 | 48.35 | 48.39 | 48.16 | 48.30 | 46,326 | +0.10(+0.20%) |
Jan 18, 2007 | 48.18 | 48.32 | 48.04 | 48.20 | 67,106 | +0.11(+0.24%) |
Jan 17, 2007 | 47.89 | 48.26 | 47.86 | 48.09 | 69,917 | +0.22(+0.46%) |
Jan 16, 2007 | 47.83 | 47.92 | 47.76 | 47.87 | 84,218 | +0.11(+0.22%) |
Jan 12, 2007 | 47.56 | 47.82 | 47.53 | 47.76 | 26,646 | +0.30(+0.64%) |
Jan 11, 2007 | 47.16 | 47.52 | 47.13 | 47.46 | 36,914 | +0.49(+1.04%) |
Jan 10, 2007 | 46.86 | 47.04 | 46.66 | 46.97 | 58,794 | +0.12(+0.26%) |
Jan 09, 2007 | 47.05 | 47.14 | 46.76 | 46.84 | 39,848 | -0.10(-0.21%) |
Jan 08, 2007 | 46.96 | 47.00 | 46.66 | 46.94 | 26,035 | +0.06(+0.12%) |
Jan 05, 2007 | 47.08 | 47.08 | 46.71 | 46.89 | 41,437 | -0.22(-0.47%) |
Jan 04, 2007 | 46.63 | 47.24 | 46.63 | 47.11 | 71,139 | +0.51(+1.10%) |
Jan 03, 2007 | 46.96 | 47.06 | 46.34 | 46.59 | 60,138 | +0.01(+0.02%) |
Dec 29, 2006 | 46.69 | 46.80 | 46.54 | 46.58 | 28,113 | -0.18(-0.38%) |
Dec 28, 2006 | 46.74 | 46.86 | 46.63 | 46.76 | 15,890 | +0.02(+0.05%) |
Dec 27, 2006 | 46.66 | 46.82 | 46.66 | 46.74 | 36,669 | +0.16(+0.35%) |
Dec 26, 2006 | 46.52 | 46.57 | 46.42 | 46.57 | 20,657 | +0.13(+0.28%) |
Dec 22, 2006 | 46.69 | 46.69 | 46.43 | 46.44 | 18,823 | -0.29(-0.63%) |
Dec 21, 2006 | 46.96 | 46.96 | 46.66 | 46.74 | 15,890 | -0.11(-0.24%) |
Dec 20, 2006 | 46.76 | 46.98 | 46.76 | 46.85 | 34,347 | +0.04(+0.09%) |
Dec 19, 2006 | 46.56 | 46.85 | 46.48 | 46.81 | 16,868 | +0.20(+0.44%) |
Dec 18, 2006 | 46.64 | 46.78 | 46.52 | 46.61 | 19,679 | -0.48(-1.03%) |
Dec 15, 2006 | 47.17 | 47.19 | 47.01 | 47.09 | 23,224 | +0.12(+0.26%) |
Dec 14, 2006 | 46.78 | 47.20 | 46.78 | 46.97 | 27,746 | +0.15(+0.31%) |
Dec 13, 2006 | 47.04 | 47.04 | 46.73 | 46.82 | 396,402 | -0.05(-0.10%) |
Dec 12, 2006 | 46.93 | 46.93 | 46.65 | 46.87 | 12,590 | -0.06(-0.12%) |
Dec 11, 2006 | 46.95 | 46.95 | 46.75 | 46.93 | 21,635 | +0.05(+0.10%) |
Dec 08, 2006 | 46.73 | 46.96 | 46.61 | 46.88 | 14,912 | +0.08(+0.17%) |
Dec 07, 2006 | 47.06 | 47.07 | 46.75 | 46.80 | 30,436 | -0.10(-0.21%) |
Dec 06, 2006 | 46.91 | 46.93 | 46.66 | 46.89 | 13,323 | +0.03(+0.07%) |
Dec 05, 2006 | 46.75 | 46.87 | 46.69 | 46.86 | 34,836 | +0.21(+0.46%) |
Dec 04, 2006 | 46.46 | 46.72 | 46.41 | 46.65 | 58,305 | -0.08(-0.18%) |
Dec 01, 2006 | 46.55 | 46.84 | 46.43 | 46.73 | 41,681 | -0.02(-0.05%) |
Nov 30, 2006 | 46.73 | 46.88 | 46.55 | 46.75 | 46,326 | +0.23(+0.49%) |
Nov 29, 2006 | 46.40 | 46.57 | 46.26 | 46.53 | 67,717 | +0.33(+0.71%) |
Nov 28, 2006 | 45.88 | 46.26 | 45.88 | 46.20 | 31,902 | +0.15(+0.32%) |
Nov 27, 2006 | 46.26 | 46.37 | 45.98 | 46.05 | 55,860 | -0.40(-0.86%) |
Nov 24, 2006 | 46.53 | 46.55 | 46.45 | 46.45 | 9,045 | -0.19(-0.40%) |
Nov 22, 2006 | 46.59 | 46.69 | 46.48 | 46.64 | 39,114 | +0.08(+0.18%) |
Nov 21, 2006 | 46.69 | 46.69 | 46.49 | 46.56 | 27,135 | -0.07(-0.14%) |
Nov 20, 2006 | 46.80 | 46.83 | 46.53 | 46.62 | 33,736 | -0.12(-0.26%) |
Nov 17, 2006 | 46.62 | 46.75 | 46.54 | 46.75 | 236,276 | +0.12(+0.26%) |
Nov 16, 2006 | 46.58 | 46.68 | 46.48 | 46.62 | 152,547 | +0.18(+0.39%) |
Nov 15, 2006 | 46.17 | 46.59 | 46.17 | 46.44 | 77,129 | +0.30(+0.66%) |
Nov 14, 2006 | 45.94 | 46.19 | 45.59 | 46.14 | 121,866 | +0.31(+0.68%) |
Nov 13, 2006 | 45.66 | 46.02 | 45.66 | 45.83 | 52,071 | +0.11(+0.23%) |
Nov 10, 2006 | 45.49 | 45.72 | 45.41 | 45.72 | 218,308 | +0.14(+0.30%) |
Nov 09, 2006 | 46.57 | 46.63 | 45.45 | 45.59 | 331,985 | -1.14(-2.43%) |
Nov 08, 2006 | 46.52 | 46.77 | 46.48 | 46.72 | 126,144 | -0.57(-1.21%) |
Nov 07, 2006 | 46.99 | 47.47 | 46.99 | 47.29 | 151,447 | +0.38(+0.80%) |
Nov 06, 2006 | 46.52 | 47.01 | 46.45 | 46.92 | 133,234 | +0.61(+1.31%) |
Nov 03, 2006 | 46.59 | 46.67 | 46.28 | 46.31 | 23,713 | -0.20(-0.42%) |
Nov 02, 2006 | 46.39 | 46.57 | 46.27 | 46.51 | 175,771 | +0.17(+0.37%) |
Nov 01, 2006 | 46.81 | 46.98 | 46.27 | 46.34 | 379,656 | -0.41(-0.88%) |
Oct 31, 2006 | 47.06 | 47.06 | 46.57 | 46.75 | 33,614 | -0.19(-0.40%) |
Oct 30, 2006 | 47.00 | 47.09 | 46.86 | 46.93 | 62,216 | -0.19(-0.40%) |
Oct 27, 2006 | 47.07 | 47.31 | 47.04 | 47.12 | 38,259 | -0.21(-0.45%) |
Oct 26, 2006 | 47.15 | 47.34 | 46.96 | 47.34 | 101,453 | +0.24(+0.50%) |
Oct 25, 2006 | 47.34 | 47.34 | 46.89 | 47.10 | 34,469 | -0.17(-0.36%) |
Oct 24, 2006 | 47.34 | 47.36 | 47.08 | 47.27 | 30,680 | -0.16(-0.33%) |
Oct 23, 2006 | 47.19 | 47.49 | 47.12 | 47.43 | 35,325 | +0.03(+0.07%) |
Oct 20, 2006 | 47.27 | 47.41 | 47.05 | 47.39 | 37,281 | +0.28(+0.59%) |
Oct 19, 2006 | 47.25 | 47.34 | 47.11 | 47.11 | 26,646 | +0.00(+0.00%) |
Oct 18, 2006 | 47.00 | 47.18 | 46.86 | 47.11 | 44,126 | +0.47(+1.00%) |
Oct 17, 2006 | 46.49 | 46.74 | 46.43 | 46.65 | 37,525 | +0.10(+0.21%) |
Oct 16, 2006 | 46.44 | 46.60 | 46.44 | 46.55 | 38,992 | +0.07(+0.14%) |
Oct 13, 2006 | 46.55 | 46.55 | 46.35 | 46.48 | 30,925 | -0.18(-0.39%) |
Oct 12, 2006 | 46.44 | 46.66 | 46.35 | 46.66 | 31,169 | +0.35(+0.76%) |
Oct 11, 2006 | 46.35 | 46.43 | 46.17 | 46.31 | 37,647 | -0.07(-0.16%) |
Oct 10, 2006 | 46.59 | 46.59 | 46.15 | 46.39 | 76,640 | -0.15(-0.32%) |
Oct 09, 2006 | 46.63 | 46.63 | 46.43 | 46.53 | 54,638 | -0.08(-0.18%) |
Oct 06, 2006 | 46.65 | 46.65 | 46.43 | 46.62 | 314,261 | -0.10(-0.21%) |
Oct 05, 2006 | 46.53 | 46.76 | 46.47 | 46.71 | 49,504 | +0.14(+0.30%) |
Oct 04, 2006 | 46.19 | 46.57 | 46.04 | 46.57 | 42,659 | +0.40(+0.87%) |
Oct 03, 2006 | 46.09 | 46.32 | 45.98 | 46.17 | 27,991 | +0.09(+0.20%) |
Oct 02, 2006 | 46.39 | 46.57 | 46.06 | 46.08 | 36,058 | -0.25(-0.53%) |
Sep 29, 2006 | 46.10 | 46.45 | 46.10 | 46.33 | 65,639 | +0.02(+0.05%) |
Sep 28, 2006 | 46.39 | 46.41 | 46.09 | 46.30 | 30,680 | -0.02(-0.04%) |
Sep 27, 2006 | 46.17 | 46.32 | 46.04 | 46.32 | 24,324 | +0.16(+0.35%) |
Sep 26, 2006 | 46.05 | 46.18 | 45.98 | 46.16 | 46,693 | +0.02(+0.04%) |
Sep 25, 2006 | 46.08 | 46.18 | 45.81 | 46.14 | 35,814 | +0.25(+0.55%) |
Sep 22, 2006 | 46.26 | 46.26 | 45.81 | 45.89 | 24,568 | -0.37(-0.80%) |
Sep 21, 2006 | 46.49 | 46.61 | 46.14 | 46.26 | 286,514 | -0.37(-0.79%) |
Sep 20, 2006 | 46.51 | 46.63 | 46.44 | 46.62 | 78,962 | +0.31(+0.67%) |
Sep 19, 2006 | 46.19 | 46.31 | 46.05 | 46.31 | 33,980 | +0.05(+0.11%) |
Sep 18, 2006 | 46.34 | 46.37 | 46.17 | 46.26 | 27,135 | -0.05(-0.11%) |
Sep 15, 2006 | 46.44 | 46.49 | 46.29 | 46.31 | 303,994 | +0.07(+0.14%) |
Sep 14, 2006 | 46.12 | 46.27 | 46.10 | 46.25 | 46,326 | -0.07(-0.16%) |
Sep 13, 2006 | 46.29 | 46.37 | 46.19 | 46.32 | 64,172 | -0.04(-0.09%) |
Sep 12, 2006 | 45.99 | 46.39 | 45.91 | 46.36 | 61,972 | +0.56(+1.23%) |
Sep 11, 2006 | 45.49 | 45.80 | 45.39 | 45.80 | 27,869 | +0.20(+0.45%) |
Sep 08, 2006 | 45.27 | 45.65 | 45.27 | 45.59 | 20,046 | +0.34(+0.74%) |
Sep 07, 2006 | 45.54 | 45.54 | 45.19 | 45.26 | 28,847 | -0.29(-0.63%) |
Sep 06, 2006 | 45.69 | 45.69 | 45.51 | 45.54 | 13,690 | -0.34(-0.75%) |
Sep 05, 2006 | 46.04 | 46.04 | 45.88 | 45.89 | 62,216 | -0.16(-0.36%) |
Sep 01, 2006 | 45.99 | 46.09 | 45.94 | 46.05 | 21,146 | +0.26(+0.57%) |
Aug 31, 2006 | 45.96 | 45.96 | 45.75 | 45.79 | 22,979 | -0.11(-0.23%) |
Aug 30, 2006 | 45.99 | 45.99 | 45.89 | 45.90 | 36,425 | +0.06(+0.13%) |
Aug 29, 2006 | 45.67 | 45.88 | 45.57 | 45.84 | 14,423 | +0.19(+0.41%) |
Aug 28, 2006 | 45.27 | 45.78 | 45.27 | 45.65 | 21,879 | +0.36(+0.79%) |
Aug 25, 2006 | 45.18 | 45.38 | 45.13 | 45.29 | 26,402 | +0.00(+0.00%) |
Aug 24, 2006 | 45.13 | 45.33 | 45.13 | 45.29 | 18,823 | +0.28(+0.62%) |
Aug 23, 2006 | 45.03 | 45.13 | 44.87 | 45.01 | 25,424 | +0.00(+0.00%) |
Aug 22, 2006 | 44.95 | 45.13 | 44.90 | 45.01 | 23,346 | +0.03(+0.07%) |
Aug 21, 2006 | 45.04 | 45.07 | 44.91 | 44.98 | 15,523 | -0.16(-0.34%) |
Aug 18, 2006 | 45.02 | 45.14 | 44.85 | 45.13 | 14,056 | +0.09(+0.20%) |
Aug 17, 2006 | 44.93 | 45.22 | 44.91 | 45.05 | 29,458 | +0.10(+0.22%) |
Aug 16, 2006 | 44.62 | 44.97 | 44.62 | 44.95 | 35,692 | +0.40(+0.90%) |
Aug 15, 2006 | 44.46 | 44.57 | 44.33 | 44.55 | 41,803 | +0.44(+1.00%) |
Aug 14, 2006 | 44.20 | 44.45 | 44.10 | 44.10 | 20,535 | +0.08(+0.19%) |
Aug 11, 2006 | 44.11 | 44.11 | 43.82 | 44.02 | 14,179 | -0.23(-0.52%) |
Aug 10, 2006 | 44.04 | 44.29 | 43.97 | 44.25 | 445,540 | +0.00(+0.00%) |
Aug 09, 2006 | 44.52 | 44.64 | 44.21 | 44.25 | 29,213 | +0.06(+0.13%) |
Aug 08, 2006 | 44.33 | 44.51 | 44.14 | 44.19 | 41,803 | -0.04(-0.09%) |
Aug 07, 2006 | 44.39 | 44.39 | 44.19 | 44.24 | 21,757 | -0.18(-0.42%) |
Aug 04, 2006 | 44.63 | 44.75 | 44.34 | 44.42 | 24,324 | -0.06(-0.14%) |
Aug 03, 2006 | 44.52 | 44.64 | 44.35 | 44.48 | 19,435 | -0.27(-0.60%) |
Aug 02, 2006 | 44.87 | 44.97 | 44.72 | 44.75 | 72,362 | +0.30(+0.68%) |
Aug 01, 2006 | 44.36 | 44.59 | 44.33 | 44.45 | 14,912 | -0.10(-0.22%) |
Jul 31, 2006 | 44.67 | 44.69 | 44.45 | 44.55 | 15,645 | -0.14(-0.31%) |
Jul 28, 2006 | 44.58 | 44.77 | 44.42 | 44.69 | 37,647 | +0.23(+0.52%) |
Jul 27, 2006 | 44.55 | 44.55 | 44.24 | 44.46 | 54,760 | -0.22(-0.49%) |
Jul 26, 2006 | 44.54 | 44.82 | 44.41 | 44.68 | 40,336 | +0.11(+0.24%) |
Jul 25, 2006 | 44.13 | 44.67 | 44.08 | 44.57 | 38,259 | +0.47(+1.06%) |
Jul 24, 2006 | 43.49 | 44.16 | 43.49 | 44.10 | 57,938 | +0.79(+1.83%) |
Jul 21, 2006 | 43.24 | 43.37 | 43.20 | 43.31 | 16,257 | +0.08(+0.19%) |
Jul 20, 2006 | 43.39 | 43.52 | 43.23 | 43.23 | 23,346 | -0.07(-0.15%) |
Jul 19, 2006 | 42.46 | 43.45 | 42.46 | 43.29 | 38,259 | +1.03(+2.44%) |
Jul 18, 2006 | 42.22 | 42.42 | 41.95 | 42.26 | 36,058 | +0.04(+0.10%) |
Jul 17, 2006 | 42.12 | 42.39 | 42.09 | 42.22 | 53,415 | +0.11(+0.25%) |
Jul 14, 2006 | 42.50 | 42.53 | 41.99 | 42.12 | 141,423 | -0.38(-0.90%) |
Jul 13, 2006 | 42.72 | 42.75 | 42.37 | 42.50 | 22,613 | -0.41(-0.95%) |
Jul 12, 2006 | 43.22 | 43.26 | 42.87 | 42.91 | 17,601 | -0.31(-0.72%) |
Jul 11, 2006 | 42.95 | 43.22 | 42.93 | 43.22 | 37,770 | +0.11(+0.25%) |
Jul 10, 2006 | 43.20 | 43.30 | 42.95 | 43.11 | 17,723 | +0.11(+0.25%) |
Jul 07, 2006 | 43.01 | 43.22 | 42.91 | 43.01 | 36,914 | +0.00(+0.00%) |
Jul 06, 2006 | 42.75 | 43.14 | 42.75 | 43.01 | 66,494 | +0.26(+0.61%) |
Jul 05, 2006 | 42.83 | 42.83 | 42.65 | 42.75 | 18,090 | -0.23(-0.53%) |
Jul 03, 2006 | 42.93 | 42.98 | 42.74 | 42.98 | 16,623 | +0.15(+0.34%) |
Jun 30, 2006 | 42.63 | 43.02 | 42.61 | 42.83 | 32,269 | +0.34(+0.79%) |
Jun 29, 2006 | 41.90 | 42.50 | 41.90 | 42.49 | 37,770 | +0.79(+1.90%) |
Jun 28, 2006 | 41.72 | 41.88 | 41.46 | 41.70 | 27,746 | -0.02(-0.04%) |
Jun 27, 2006 | 42.13 | 42.18 | 41.64 | 41.72 | 28,602 | -0.50(-1.18%) |
Jun 26, 2006 | 42.26 | 42.26 | 42.03 | 42.21 | 20,535 | -0.02(-0.06%) |
Jun 23, 2006 | 41.99 | 42.43 | 41.96 | 42.24 | 15,523 | +0.05(+0.12%) |
Jun 22, 2006 | 42.18 | 42.27 | 42.01 | 42.19 | 17,357 | -0.19(-0.44%) |
Jun 21, 2006 | 42.03 | 42.51 | 42.03 | 42.38 | 24,691 | +0.29(+0.70%) |
Jun 20, 2006 | 42.32 | 42.32 | 41.99 | 42.08 | 13,323 | -0.13(-0.31%) |
Jun 19, 2006 | 42.71 | 42.71 | 42.11 | 42.21 | 21,879 | -0.42(-0.98%) |
Jun 16, 2006 | 42.76 | 42.81 | 42.50 | 42.63 | 36,181 | -0.07(-0.15%) |
Jun 15, 2006 | 42.17 | 42.82 | 42.14 | 42.70 | 50,971 | +0.58(+1.38%) |
Jun 14, 2006 | 41.97 | 42.14 | 41.79 | 42.12 | 15,523 | +0.10(+0.23%) |
Jun 13, 2006 | 42.13 | 42.56 | 42.02 | 42.02 | 48,037 | -0.25(-0.60%) |
Jun 12, 2006 | 42.65 | 42.77 | 42.22 | 42.27 | 29,702 | -0.48(-1.13%) |
Jun 09, 2006 | 43.05 | 43.05 | 42.68 | 42.75 | 25,180 | -0.20(-0.46%) |
Jun 08, 2006 | 42.92 | 43.03 | 42.42 | 42.95 | 29,335 | -0.01(-0.02%) |
Jun 07, 2006 | 42.79 | 43.29 | 42.79 | 42.96 | 28,602 | +0.22(+0.52%) |
Jun 06, 2006 | 42.93 | 42.93 | 42.46 | 42.74 | 75,173 | -0.01(-0.02%) |
Jun 05, 2006 | 43.42 | 43.42 | 42.71 | 42.75 | 57,694 | -0.70(-1.60%) |
Jun 02, 2006 | 43.40 | 43.52 | 43.23 | 43.44 | 34,469 | +0.23(+0.53%) |
Jun 01, 2006 | 42.87 | 43.28 | 42.86 | 43.21 | 36,914 | +0.60(+1.40%) |
May 31, 2006 | 42.30 | 42.69 | 42.30 | 42.62 | 74,806 | +0.25(+0.60%) |
May 30, 2006 | 42.71 | 42.72 | 42.30 | 42.36 | 42,414 | -0.54(-1.26%) |
May 26, 2006 | 42.73 | 42.99 | 42.73 | 42.90 | 24,568 | +0.25(+0.59%) |
May 25, 2006 | 42.38 | 42.65 | 42.37 | 42.65 | 31,658 | +0.36(+0.85%) |
May 24, 2006 | 42.11 | 42.33 | 41.68 | 42.29 | 40,092 | +0.20(+0.49%) |
May 23, 2006 | 42.46 | 42.52 | 42.08 | 42.08 | 27,258 | -0.29(-0.68%) |
May 22, 2006 | 42.42 | 42.63 | 42.28 | 42.37 | 41,070 | -0.14(-0.33%) |
May 19, 2006 | 42.73 | 42.73 | 42.30 | 42.51 | 65,272 | -0.17(-0.40%) |
May 18, 2006 | 43.02 | 43.02 | 42.62 | 42.68 | 32,269 | -0.23(-0.53%) |
May 17, 2006 | 43.22 | 43.47 | 42.87 | 42.91 | 65,761 | -0.51(-1.17%) |
May 16, 2006 | 43.30 | 43.52 | 43.30 | 43.42 | 42,537 | +0.15(+0.34%) |
May 15, 2006 | 42.79 | 43.28 | 42.79 | 43.27 | 50,237 | +0.56(+1.32%) |
May 12, 2006 | 42.83 | 43.02 | 42.70 | 42.71 | 50,237 | -0.20(-0.48%) |
May 11, 2006 | 43.07 | 43.14 | 42.85 | 42.91 | 43,759 | -0.20(-0.46%) |
May 10, 2006 | 43.19 | 43.30 | 43.07 | 43.11 | 28,113 | -0.07(-0.15%) |
May 09, 2006 | 43.44 | 43.45 | 43.11 | 43.17 | 47,304 | -0.29(-0.66%) |
May 08, 2006 | 43.53 | 43.59 | 43.40 | 43.46 | 33,858 | -0.06(-0.13%) |
May 05, 2006 | 42.99 | 43.59 | 42.99 | 43.52 | 31,536 | +0.55(+1.28%) |
May 04, 2006 | 42.95 | 43.14 | 42.95 | 42.97 | 21,757 | +0.07(+0.15%) |
May 03, 2006 | 43.16 | 43.22 | 42.87 | 42.90 | 81,529 | -0.34(-0.78%) |
May 02, 2006 | 43.36 | 43.42 | 43.16 | 43.24 | 33,858 | -0.14(-0.33%) |