Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.30 | 43.31 | 41.75 | 41.75 | 141,922 | -1.64(-3.78%) |
Apr 27, 2007 | 43.69 | 43.77 | 43.24 | 43.39 | 95,441 | -0.44(-1.00%) |
Apr 26, 2007 | 43.91 | 44.13 | 43.51 | 43.83 | 64,653 | -0.06(-0.14%) |
Apr 25, 2007 | 43.82 | 44.45 | 43.80 | 43.89 | 92,689 | +0.02(+0.05%) |
Apr 24, 2007 | 44.00 | 44.27 | 43.34 | 43.87 | 88,666 | -0.11(-0.25%) |
Apr 23, 2007 | 43.85 | 44.00 | 43.59 | 43.98 | 82,298 | -0.22(-0.50%) |
Apr 20, 2007 | 44.84 | 44.84 | 43.90 | 44.20 | 114,736 | -0.40(-0.90%) |
Apr 19, 2007 | 42.00 | 45.02 | 41.87 | 44.60 | 350,495 | +2.67(+6.37%) |
Apr 18, 2007 | 42.32 | 42.53 | 41.88 | 41.93 | 138,235 | -0.55(-1.29%) |
Apr 17, 2007 | 42.97 | 42.97 | 42.26 | 42.48 | 106,331 | -0.34(-0.79%) |
Apr 16, 2007 | 42.05 | 42.90 | 42.05 | 42.82 | 110,156 | +0.80(+1.90%) |
Apr 13, 2007 | 42.04 | 42.07 | 41.62 | 42.02 | 115,449 | +0.08(+0.19%) |
Apr 12, 2007 | 41.60 | 42.01 | 41.37 | 41.94 | 187,876 | +0.17(+0.41%) |
Apr 11, 2007 | 42.02 | 42.02 | 40.95 | 41.77 | 142,919 | -0.04(-0.10%) |
Apr 10, 2007 | 41.31 | 42.10 | 41.11 | 41.81 | 62,546 | +0.58(+1.41%) |
Apr 09, 2007 | 41.37 | 41.44 | 41.15 | 41.23 | 157,278 | +0.01(+0.02%) |
Apr 05, 2007 | 40.08 | 41.38 | 40.03 | 41.22 | 157,415 | +1.05(+2.61%) |
Apr 04, 2007 | 40.44 | 40.44 | 39.94 | 40.17 | 204,690 | -0.20(-0.50%) |
Apr 03, 2007 | 39.65 | 40.49 | 39.65 | 40.37 | 171,565 | +0.80(+2.02%) |
Apr 02, 2007 | 39.20 | 39.78 | 39.20 | 39.57 | 87,848 | +0.37(+0.94%) |
Mar 30, 2007 | 39.01 | 39.51 | 38.93 | 39.20 | 226,408 | +0.20(+0.51%) |
Mar 29, 2007 | 39.19 | 39.45 | 38.84 | 39.00 | 187,912 | -0.03(-0.08%) |
Mar 28, 2007 | 39.36 | 39.36 | 38.84 | 39.03 | 156,354 | -0.47(-1.19%) |
Mar 27, 2007 | 39.57 | 39.73 | 39.29 | 39.50 | 33,367 | -0.19(-0.48%) |
Mar 26, 2007 | 39.50 | 40.15 | 39.49 | 39.69 | 152,236 | +0.12(+0.30%) |
Mar 23, 2007 | 39.78 | 39.91 | 38.32 | 39.57 | 242,914 | -0.32(-0.80%) |
Mar 22, 2007 | 40.81 | 40.97 | 39.61 | 39.89 | 95,272 | -0.87(-2.13%) |
Mar 21, 2007 | 39.98 | 40.89 | 39.65 | 40.76 | 46,155 | +0.87(+2.18%) |
Mar 20, 2007 | 39.58 | 39.96 | 39.52 | 39.89 | 55,385 | +0.15(+0.38%) |
Mar 19, 2007 | 39.40 | 40.08 | 39.30 | 39.74 | 63,353 | +0.32(+0.81%) |
Mar 16, 2007 | 40.56 | 40.67 | 39.11 | 39.42 | 343,934 | -1.15(-2.83%) |
Mar 15, 2007 | 39.63 | 40.66 | 39.63 | 40.57 | 75,591 | +0.85(+2.14%) |
Mar 14, 2007 | 39.27 | 39.83 | 39.15 | 39.72 | 134,802 | +0.32(+0.81%) |
Mar 13, 2007 | 39.59 | 39.63 | 39.13 | 39.40 | 146,072 | -0.19(-0.48%) |
Mar 12, 2007 | 39.08 | 39.94 | 39.04 | 39.59 | 71,803 | +0.42(+1.07%) |
Mar 09, 2007 | 39.44 | 39.48 | 39.01 | 39.17 | 55,726 | -0.04(-0.10%) |
Mar 08, 2007 | 39.36 | 39.76 | 39.08 | 39.21 | 54,974 | +0.01(+0.03%) |
Mar 07, 2007 | 39.35 | 39.75 | 38.94 | 39.20 | 137,038 | -0.30(-0.76%) |
Mar 06, 2007 | 38.94 | 39.77 | 38.68 | 39.50 | 98,463 | +0.82(+2.12%) |
Mar 05, 2007 | 38.88 | 39.04 | 38.41 | 38.68 | 92,682 | -0.38(-0.97%) |
Mar 02, 2007 | 38.52 | 39.32 | 38.35 | 39.06 | 100,911 | +0.30(+0.77%) |
Mar 01, 2007 | 38.88 | 39.29 | 38.26 | 38.76 | 134,121 | -0.30(-0.77%) |
Feb 28, 2007 | 39.78 | 40.06 | 39.03 | 39.06 | 173,026 | -0.74(-1.86%) |
Feb 27, 2007 | 40.23 | 40.33 | 39.52 | 39.80 | 101,340 | -0.49(-1.22%) |
Feb 26, 2007 | 40.81 | 40.84 | 40.07 | 40.29 | 66,399 | -0.60(-1.47%) |
Feb 23, 2007 | 39.82 | 41.00 | 39.80 | 40.89 | 96,758 | +0.92(+2.30%) |
Feb 22, 2007 | 40.35 | 40.37 | 39.94 | 39.97 | 134,061 | -0.47(-1.16%) |
Feb 21, 2007 | 40.98 | 40.98 | 40.27 | 40.44 | 84,464 | -0.72(-1.75%) |
Feb 20, 2007 | 40.59 | 41.34 | 40.27 | 41.16 | 71,614 | +0.42(+1.03%) |
Feb 16, 2007 | 40.90 | 40.94 | 40.56 | 40.74 | 70,796 | -0.16(-0.39%) |
Feb 15, 2007 | 40.85 | 41.06 | 40.36 | 40.90 | 78,103 | -0.07(-0.17%) |
Feb 14, 2007 | 40.95 | 41.26 | 40.77 | 40.97 | 76,977 | +0.15(+0.37%) |
Feb 13, 2007 | 40.80 | 40.91 | 40.65 | 40.82 | 137,213 | -0.06(-0.15%) |
Feb 12, 2007 | 41.28 | 41.28 | 40.77 | 40.88 | 131,227 | -0.42(-1.02%) |
Feb 09, 2007 | 41.41 | 41.41 | 41.20 | 41.30 | 73,059 | -0.02(-0.05%) |
Feb 08, 2007 | 41.16 | 41.42 | 41.02 | 41.32 | 85,562 | +0.08(+0.19%) |
Feb 07, 2007 | 41.21 | 41.46 | 41.15 | 41.24 | 225,156 | +0.09(+0.22%) |
Feb 06, 2007 | 40.60 | 41.20 | 40.50 | 41.15 | 209,421 | +0.61(+1.50%) |
Feb 05, 2007 | 40.30 | 40.72 | 40.30 | 40.54 | 168,682 | +0.08(+0.20%) |
Feb 02, 2007 | 39.92 | 40.85 | 39.92 | 40.46 | 209,943 | +0.61(+1.53%) |
Feb 01, 2007 | 39.45 | 40.15 | 39.45 | 39.85 | 222,779 | +0.40(+1.01%) |
Jan 31, 2007 | 38.25 | 39.68 | 38.15 | 39.45 | 524,850 | +1.44(+3.79%) |
Jan 30, 2007 | 36.60 | 38.70 | 36.23 | 38.01 | 1,339,796 | -2.01(-5.02%) |
Jan 29, 2007 | 40.26 | 40.72 | 39.77 | 40.02 | 179,298 | -0.53(-1.31%) |
Jan 26, 2007 | 39.30 | 40.69 | 39.08 | 40.55 | 213,329 | +1.32(+3.36%) |
Jan 25, 2007 | 38.59 | 39.35 | 38.16 | 39.23 | 333,002 | +0.74(+1.92%) |
Jan 24, 2007 | 38.14 | 38.58 | 37.95 | 38.49 | 184,230 | +0.26(+0.68%) |
Jan 23, 2007 | 38.35 | 38.78 | 37.95 | 38.23 | 104,886 | -0.21(-0.55%) |
Jan 22, 2007 | 38.60 | 38.64 | 38.30 | 38.44 | 79,840 | -0.23(-0.59%) |
Jan 19, 2007 | 39.02 | 39.90 | 38.32 | 38.67 | 201,444 | -0.48(-1.23%) |
Jan 18, 2007 | 39.43 | 39.43 | 38.93 | 39.15 | 126,417 | -0.12(-0.31%) |
Jan 17, 2007 | 39.96 | 40.01 | 39.04 | 39.27 | 153,619 | -0.81(-2.02%) |
Jan 16, 2007 | 41.03 | 41.39 | 40.01 | 40.08 | 145,067 | -0.82(-2.00%) |
Jan 12, 2007 | 40.78 | 41.00 | 40.38 | 40.90 | 34,505 | -0.02(-0.05%) |
Jan 11, 2007 | 40.18 | 41.05 | 40.18 | 40.92 | 56,852 | +0.73(+1.82%) |
Jan 10, 2007 | 40.35 | 40.64 | 40.10 | 40.19 | 101,134 | -0.39(-0.96%) |
Jan 09, 2007 | 40.59 | 40.73 | 40.45 | 40.58 | 138,815 | -0.11(-0.27%) |
Jan 08, 2007 | 40.59 | 40.77 | 40.35 | 40.69 | 67,599 | +0.07(+0.17%) |
Jan 05, 2007 | 41.00 | 41.25 | 40.62 | 40.62 | 115,010 | -0.48(-1.17%) |
Jan 04, 2007 | 41.06 | 41.50 | 40.98 | 41.10 | 61,255 | +0.12(+0.29%) |
Jan 03, 2007 | 41.08 | 41.75 | 40.72 | 40.98 | 97,208 | +0.30(+0.74%) |
Dec 29, 2006 | 41.13 | 41.22 | 40.56 | 40.68 | 48,366 | -0.34(-0.83%) |
Dec 28, 2006 | 41.41 | 41.41 | 41.00 | 41.02 | 87,528 | -0.34(-0.82%) |
Dec 27, 2006 | 41.11 | 41.46 | 40.83 | 41.36 | 43,549 | +0.41(+1.00%) |
Dec 26, 2006 | 41.17 | 41.29 | 40.81 | 40.95 | 62,621 | -0.10(-0.24%) |
Dec 22, 2006 | 40.41 | 41.42 | 40.41 | 41.05 | 61,917 | +0.55(+1.36%) |
Dec 21, 2006 | 40.61 | 40.74 | 40.24 | 40.50 | 129,092 | +0.01(+0.02%) |
Dec 20, 2006 | 40.73 | 40.79 | 40.13 | 40.49 | 93,660 | -0.27(-0.66%) |
Dec 19, 2006 | 40.78 | 40.88 | 40.41 | 40.76 | 83,008 | -0.10(-0.24%) |
Dec 18, 2006 | 40.91 | 41.19 | 40.55 | 40.86 | 68,447 | +0.11(+0.27%) |
Dec 15, 2006 | 40.60 | 40.98 | 40.55 | 40.75 | 162,617 | +0.09(+0.22%) |
Dec 14, 2006 | 40.67 | 41.41 | 40.60 | 40.66 | 181,323 | -0.12(-0.29%) |
Dec 13, 2006 | 40.63 | 40.82 | 40.25 | 40.78 | 113,219 | +0.31(+0.77%) |
Dec 12, 2006 | 40.72 | 40.72 | 40.19 | 40.47 | 100,371 | -0.21(-0.52%) |
Dec 11, 2006 | 40.80 | 41.00 | 40.55 | 40.68 | 59,837 | -0.37(-0.90%) |
Dec 08, 2006 | 40.78 | 41.32 | 40.67 | 41.05 | 78,223 | +0.11(+0.27%) |
Dec 07, 2006 | 41.00 | 41.05 | 40.62 | 40.94 | 53,875 | +0.04(+0.10%) |
Dec 06, 2006 | 40.86 | 40.90 | 40.29 | 40.90 | 68,872 | -0.15(-0.35%) |
Dec 05, 2006 | 40.69 | 41.14 | 40.58 | 41.05 | 68,642 | +0.45(+1.12%) |
Dec 04, 2006 | 40.45 | 40.81 | 40.28 | 40.59 | 101,603 | +0.26(+0.64%) |
Dec 01, 2006 | 40.31 | 40.36 | 39.89 | 40.33 | 104,268 | -0.08(-0.20%) |
Nov 30, 2006 | 40.38 | 40.61 | 39.95 | 40.41 | 131,800 | -0.03(-0.07%) |
Nov 29, 2006 | 40.51 | 40.93 | 39.88 | 40.44 | 118,824 | +0.08(+0.20%) |
Nov 28, 2006 | 40.43 | 40.66 | 40.13 | 40.36 | 117,526 | -0.09(-0.22%) |
Nov 27, 2006 | 41.40 | 41.65 | 40.37 | 40.45 | 164,406 | -0.98(-2.37%) |
Nov 24, 2006 | 41.51 | 41.85 | 41.40 | 41.43 | 22,409 | -0.26(-0.62%) |
Nov 22, 2006 | 42.40 | 42.40 | 41.58 | 41.69 | 66,704 | -0.58(-1.37%) |
Nov 21, 2006 | 43.08 | 43.08 | 41.98 | 42.27 | 179,949 | -0.85(-1.97%) |
Nov 20, 2006 | 43.07 | 43.59 | 42.50 | 43.12 | 232,823 | -0.14(-0.32%) |
Nov 17, 2006 | 42.32 | 43.43 | 42.25 | 43.26 | 151,820 | +0.97(+2.29%) |
Nov 16, 2006 | 42.54 | 42.60 | 42.04 | 42.29 | 50,226 | -0.18(-0.42%) |
Nov 15, 2006 | 42.38 | 42.51 | 42.04 | 42.47 | 97,691 | +0.21(+0.50%) |
Nov 14, 2006 | 41.74 | 42.42 | 41.49 | 42.26 | 108,179 | +0.43(+1.03%) |
Nov 13, 2006 | 41.88 | 42.09 | 41.38 | 41.83 | 114,484 | -0.01(-0.02%) |
Nov 10, 2006 | 41.40 | 42.20 | 41.20 | 41.84 | 60,476 | +0.51(+1.23%) |
Nov 09, 2006 | 41.64 | 41.64 | 41.28 | 41.33 | 113,364 | -0.27(-0.65%) |
Nov 08, 2006 | 41.54 | 41.96 | 41.19 | 41.60 | 87,947 | -0.12(-0.29%) |
Nov 07, 2006 | 41.32 | 42.32 | 41.32 | 41.72 | 92,546 | +0.35(+0.85%) |
Nov 06, 2006 | 41.86 | 42.00 | 41.33 | 41.37 | 135,199 | -0.45(-1.08%) |
Nov 03, 2006 | 41.98 | 42.25 | 41.66 | 41.82 | 103,009 | +0.01(+0.02%) |
Nov 02, 2006 | 41.50 | 42.38 | 41.50 | 41.81 | 121,243 | +0.30(+0.72%) |
Nov 01, 2006 | 42.23 | 43.07 | 41.50 | 41.51 | 159,692 | -0.74(-1.75%) |
Oct 31, 2006 | 43.33 | 43.48 | 42.07 | 42.25 | 143,460 | -0.92(-2.13%) |
Oct 30, 2006 | 43.05 | 43.22 | 42.35 | 43.17 | 106,968 | -0.05(-0.12%) |
Oct 27, 2006 | 43.35 | 43.50 | 43.14 | 43.22 | 112,916 | -0.28(-0.64%) |
Oct 26, 2006 | 43.35 | 43.56 | 42.65 | 43.50 | 126,394 | +0.32(+0.74%) |
Oct 25, 2006 | 44.84 | 45.01 | 42.83 | 43.18 | 142,172 | -1.77(-3.94%) |
Oct 24, 2006 | 45.36 | 45.43 | 44.55 | 44.95 | 148,757 | -0.18(-0.40%) |
Oct 23, 2006 | 45.24 | 45.46 | 44.27 | 45.13 | 105,490 | -0.06(-0.13%) |
Oct 20, 2006 | 45.27 | 45.30 | 44.25 | 45.19 | 156,884 | +0.10(+0.22%) |
Oct 19, 2006 | 46.40 | 47.09 | 44.72 | 45.09 | 557,703 | -1.78(-3.80%) |
Oct 18, 2006 | 46.61 | 47.15 | 46.61 | 46.87 | 206,442 | +0.11(+0.24%) |
Oct 17, 2006 | 47.52 | 47.66 | 46.60 | 46.76 | 86,709 | -1.07(-2.24%) |
Oct 16, 2006 | 47.98 | 48.11 | 47.70 | 47.83 | 155,771 | +0.04(+0.08%) |
Oct 13, 2006 | 47.85 | 48.34 | 47.60 | 47.79 | 145,929 | -0.16(-0.33%) |
Oct 12, 2006 | 47.77 | 48.51 | 47.68 | 47.95 | 141,778 | +0.41(+0.86%) |
Oct 11, 2006 | 47.48 | 47.88 | 46.96 | 47.54 | 124,576 | +0.07(+0.15%) |
Oct 10, 2006 | 47.00 | 47.57 | 46.44 | 47.47 | 100,150 | +0.49(+1.04%) |
Oct 09, 2006 | 46.64 | 46.99 | 46.56 | 46.98 | 56,103 | +0.28(+0.60%) |
Oct 06, 2006 | 46.55 | 47.00 | 46.40 | 46.70 | 67,100 | +0.18(+0.39%) |
Oct 05, 2006 | 45.93 | 46.53 | 45.69 | 46.52 | 115,607 | +0.72(+1.57%) |
Oct 04, 2006 | 45.35 | 45.85 | 45.04 | 45.80 | 96,868 | +0.34(+0.75%) |
Oct 03, 2006 | 45.65 | 46.05 | 45.28 | 45.46 | 124,596 | -0.29(-0.63%) |
Oct 02, 2006 | 45.31 | 46.12 | 45.31 | 45.75 | 165,882 | +0.27(+0.59%) |
Sep 29, 2006 | 46.32 | 46.39 | 45.39 | 45.48 | 113,283 | -0.70(-1.52%) |
Sep 28, 2006 | 46.26 | 46.76 | 45.75 | 46.18 | 69,875 | -0.07(-0.15%) |
Sep 27, 2006 | 46.25 | 46.52 | 46.07 | 46.25 | 47,452 | +0.02(+0.04%) |
Sep 26, 2006 | 46.70 | 46.70 | 46.09 | 46.23 | 129,324 | -0.17(-0.37%) |
Sep 25, 2006 | 45.96 | 46.81 | 45.87 | 46.40 | 142,919 | +0.35(+0.76%) |
Sep 22, 2006 | 46.04 | 46.21 | 45.72 | 46.05 | 104,230 | +0.03(+0.07%) |
Sep 21, 2006 | 45.55 | 46.17 | 45.51 | 46.02 | 93,282 | +0.41(+0.90%) |
Sep 20, 2006 | 45.49 | 46.00 | 44.86 | 45.61 | 161,614 | +0.71(+1.58%) |
Sep 19, 2006 | 44.97 | 45.01 | 44.29 | 44.90 | 84,455 | -0.17(-0.38%) |
Sep 18, 2006 | 44.07 | 45.10 | 44.07 | 45.07 | 83,290 | +0.89(+2.01%) |
Sep 15, 2006 | 44.71 | 44.97 | 44.08 | 44.18 | 138,348 | -0.23(-0.52%) |
Sep 14, 2006 | 44.64 | 45.00 | 43.67 | 44.41 | 52,149 | -0.57(-1.27%) |
Sep 13, 2006 | 44.54 | 45.00 | 44.40 | 44.98 | 63,008 | +0.29(+0.65%) |
Sep 12, 2006 | 43.60 | 44.79 | 43.25 | 44.69 | 41,088 | +1.00(+2.29%) |
Sep 11, 2006 | 43.52 | 44.04 | 43.52 | 43.69 | 29,869 | +0.12(+0.28%) |
Sep 08, 2006 | 43.95 | 43.95 | 43.35 | 43.57 | 30,821 | -0.18(-0.41%) |
Sep 07, 2006 | 43.55 | 44.50 | 43.47 | 43.75 | 60,400 | +0.02(+0.05%) |
Sep 06, 2006 | 44.39 | 44.39 | 43.42 | 43.73 | 90,811 | -0.83(-1.86%) |
Sep 05, 2006 | 44.02 | 45.00 | 44.01 | 44.56 | 62,503 | +0.54(+1.23%) |
Sep 01, 2006 | 44.08 | 44.51 | 44.00 | 44.02 | 38,093 | +0.01(+0.02%) |
Aug 31, 2006 | 44.61 | 44.99 | 43.96 | 44.01 | 65,681 | -0.42(-0.95%) |
Aug 30, 2006 | 43.80 | 44.68 | 43.40 | 44.43 | 80,039 | +0.55(+1.25%) |
Aug 29, 2006 | 42.68 | 43.99 | 42.66 | 43.88 | 54,914 | +1.14(+2.67%) |
Aug 28, 2006 | 42.68 | 43.33 | 42.33 | 42.74 | 48,822 | -0.04(-0.09%) |
Aug 25, 2006 | 42.23 | 42.90 | 42.23 | 42.78 | 21,113 | +0.36(+0.85%) |
Aug 24, 2006 | 42.58 | 43.13 | 42.15 | 42.42 | 66,484 | +0.04(+0.09%) |
Aug 23, 2006 | 42.90 | 43.00 | 41.90 | 42.38 | 51,711 | -0.47(-1.10%) |
Aug 22, 2006 | 42.86 | 43.00 | 42.26 | 42.85 | 56,998 | +0.01(+0.02%) |
Aug 21, 2006 | 42.13 | 42.85 | 41.81 | 42.84 | 75,844 | +0.49(+1.16%) |
Aug 18, 2006 | 42.46 | 42.50 | 41.64 | 42.35 | 57,659 | +0.03(+0.07%) |
Aug 17, 2006 | 41.28 | 42.38 | 40.63 | 42.32 | 130,825 | +0.86(+2.07%) |
Aug 16, 2006 | 41.50 | 42.00 | 40.07 | 41.46 | 76,953 | +0.14(+0.34%) |
Aug 15, 2006 | 42.11 | 42.25 | 40.87 | 41.32 | 133,551 | -0.31(-0.74%) |
Aug 14, 2006 | 41.53 | 42.46 | 41.40 | 41.63 | 37,436 | +0.25(+0.60%) |
Aug 11, 2006 | 41.62 | 42.15 | 40.98 | 41.38 | 34,447 | -0.42(-1.00%) |
Aug 10, 2006 | 41.53 | 42.35 | 41.53 | 41.80 | 96,675 | +0.12(+0.29%) |
Aug 09, 2006 | 41.50 | 41.91 | 41.28 | 41.68 | 133,803 | +0.58(+1.41%) |
Aug 08, 2006 | 40.53 | 41.61 | 40.30 | 41.10 | 141,776 | +0.73(+1.81%) |
Aug 07, 2006 | 40.34 | 40.63 | 39.79 | 40.37 | 106,961 | -0.24(-0.59%) |
Aug 04, 2006 | 41.66 | 41.66 | 40.07 | 40.61 | 78,470 | -0.80(-1.93%) |
Aug 03, 2006 | 40.97 | 41.79 | 40.12 | 41.41 | 108,022 | +0.11(+0.27%) |
Aug 02, 2006 | 41.48 | 41.98 | 41.14 | 41.30 | 67,685 | -0.12(-0.29%) |
Aug 01, 2006 | 41.64 | 41.81 | 40.70 | 41.42 | 75,221 | -0.36(-0.86%) |
Jul 31, 2006 | 40.72 | 41.94 | 40.72 | 41.78 | 107,327 | +0.90(+2.20%) |
Jul 28, 2006 | 40.18 | 41.00 | 39.83 | 40.88 | 175,588 | +0.79(+1.97%) |
Jul 27, 2006 | 41.25 | 41.67 | 40.00 | 40.09 | 67,758 | -0.83(-2.03%) |
Jul 26, 2006 | 41.16 | 41.19 | 40.73 | 40.92 | 115,809 | -0.31(-0.75%) |
Jul 25, 2006 | 40.47 | 41.29 | 40.47 | 41.23 | 179,575 | +0.63(+1.55%) |
Jul 24, 2006 | 40.65 | 40.92 | 40.50 | 40.60 | 226,785 | +0.39(+0.97%) |
Jul 21, 2006 | 40.62 | 40.52 | 40.01 | 40.21 | 191,646 | -0.41(-1.01%) |
Jul 20, 2006 | 40.73 | 41.60 | 40.44 | 40.62 | 209,609 | -0.15(-0.37%) |
Jul 19, 2006 | 43.13 | 43.86 | 40.38 | 40.77 | 638,792 | -1.28(-3.04%) |
Jul 18, 2006 | 42.40 | 43.22 | 41.46 | 42.05 | 176,528 | -0.01(-0.02%) |
Jul 17, 2006 | 42.30 | 42.47 | 41.39 | 42.06 | 40,464 | -0.09(-0.21%) |
Jul 14, 2006 | 42.05 | 42.60 | 41.32 | 42.15 | 104,765 | +0.15(+0.36%) |
Jul 13, 2006 | 42.26 | 42.47 | 41.75 | 42.00 | 82,066 | -0.40(-0.94%) |
Jul 12, 2006 | 41.65 | 42.71 | 41.65 | 42.40 | 131,513 | +0.85(+2.05%) |
Jul 11, 2006 | 41.70 | 41.70 | 39.83 | 41.55 | 196,979 | -0.32(-0.76%) |
Jul 10, 2006 | 41.25 | 41.88 | 41.10 | 41.87 | 82,983 | +0.68(+1.65%) |
Jul 07, 2006 | 42.21 | 42.70 | 41.11 | 41.19 | 54,156 | -1.19(-2.81%) |
Jul 06, 2006 | 41.30 | 42.57 | 41.30 | 42.38 | 41,421 | +1.18(+2.86%) |
Jul 05, 2006 | 42.27 | 42.38 | 40.99 | 41.20 | 69,830 | -1.26(-2.97%) |
Jul 03, 2006 | 42.02 | 42.46 | 41.55 | 42.46 | 31,179 | +0.22(+0.52%) |
Jun 30, 2006 | 42.05 | 42.63 | 41.92 | 42.24 | 124,924 | +0.24(+0.57%) |
Jun 29, 2006 | 41.19 | 42.00 | 40.72 | 42.00 | 100,500 | +1.01(+2.46%) |
Jun 28, 2006 | 40.57 | 41.09 | 40.40 | 40.99 | 60,558 | +0.70(+1.74%) |
Jun 27, 2006 | 40.94 | 41.05 | 40.23 | 40.29 | 66,147 | -0.75(-1.83%) |
Jun 26, 2006 | 40.46 | 41.36 | 40.44 | 41.04 | 78,800 | +0.84(+2.09%) |
Jun 23, 2006 | 40.01 | 40.66 | 39.78 | 40.20 | 48,287 | +0.26(+0.65%) |
Jun 22, 2006 | 39.27 | 40.12 | 39.26 | 39.94 | 43,620 | +0.54(+1.37%) |
Jun 21, 2006 | 39.27 | 39.79 | 38.93 | 39.40 | 55,697 | +0.21(+0.54%) |
Jun 20, 2006 | 38.60 | 39.40 | 38.11 | 39.19 | 47,757 | +0.54(+1.40%) |
Jun 19, 2006 | 39.74 | 39.97 | 38.60 | 38.65 | 45,820 | -0.89(-2.25%) |
Jun 16, 2006 | 39.74 | 40.08 | 38.86 | 39.54 | 201,862 | -0.30(-0.75%) |
Jun 15, 2006 | 39.80 | 40.03 | 39.50 | 39.84 | 49,925 | +0.46(+1.17%) |
Jun 14, 2006 | 39.02 | 39.55 | 39.02 | 39.38 | 114,358 | +0.26(+0.66%) |
Jun 13, 2006 | 38.90 | 40.16 | 38.77 | 39.12 | 62,603 | -0.01(-0.03%) |
Jun 12, 2006 | 40.10 | 40.10 | 38.48 | 39.13 | 77,341 | -0.87(-2.17%) |
Jun 09, 2006 | 40.79 | 40.79 | 39.45 | 40.00 | 68,157 | -0.55(-1.36%) |
Jun 08, 2006 | 39.61 | 40.95 | 39.44 | 40.55 | 80,398 | +0.89(+2.24%) |
Jun 07, 2006 | 39.98 | 40.73 | 39.55 | 39.66 | 45,560 | -0.22(-0.55%) |
Jun 06, 2006 | 40.18 | 40.30 | 39.44 | 39.88 | 51,762 | -0.12(-0.30%) |
Jun 05, 2006 | 40.88 | 40.88 | 39.97 | 40.00 | 207,486 | -0.89(-2.18%) |
Jun 02, 2006 | 40.68 | 41.37 | 40.00 | 40.89 | 80,804 | -0.33(-0.80%) |
Jun 01, 2006 | 41.52 | 42.05 | 40.75 | 41.22 | 110,884 | -0.25(-0.60%) |
May 31, 2006 | 40.45 | 42.15 | 40.10 | 41.47 | 234,979 | +1.24(+3.08%) |
May 30, 2006 | 42.31 | 42.58 | 39.98 | 40.23 | 360,657 | -2.42(-5.67%) |
May 26, 2006 | 42.65 | 43.90 | 42.11 | 42.65 | 645,481 | +0.29(+0.68%) |
May 25, 2006 | 41.50 | 42.45 | 41.06 | 42.36 | 116,252 | +1.46(+3.57%) |
May 24, 2006 | 39.84 | 41.29 | 39.41 | 40.90 | 68,272 | +0.93(+2.33%) |
May 23, 2006 | 40.32 | 41.29 | 39.70 | 39.97 | 73,761 | -0.08(-0.20%) |
May 22, 2006 | 40.21 | 40.72 | 39.80 | 40.05 | 131,585 | -0.52(-1.28%) |
May 19, 2006 | 39.75 | 41.23 | 39.75 | 40.57 | 70,948 | +0.53(+1.32%) |
May 18, 2006 | 40.00 | 40.98 | 40.00 | 40.04 | 58,838 | +0.06(+0.15%) |
May 17, 2006 | 39.74 | 40.32 | 39.25 | 39.98 | 52,269 | -0.04(-0.10%) |
May 16, 2006 | 40.19 | 40.28 | 39.90 | 40.02 | 67,491 | -0.16(-0.40%) |
May 15, 2006 | 39.46 | 40.62 | 39.25 | 40.18 | 74,921 | +0.44(+1.11%) |
May 12, 2006 | 39.87 | 40.09 | 39.16 | 39.74 | 105,952 | -0.27(-0.67%) |
May 11, 2006 | 40.81 | 40.85 | 39.88 | 40.01 | 127,288 | -0.86(-2.10%) |
May 10, 2006 | 40.85 | 41.10 | 40.49 | 40.87 | 92,612 | +0.02(+0.05%) |
May 09, 2006 | 40.80 | 41.25 | 40.80 | 40.85 | 67,799 | -0.15(-0.37%) |
May 08, 2006 | 40.91 | 41.20 | 40.83 | 41.00 | 104,567 | -0.13(-0.32%) |
May 05, 2006 | 41.41 | 41.53 | 41.07 | 41.13 | 71,757 | +0.03(+0.07%) |
May 04, 2006 | 41.50 | 41.55 | 40.95 | 41.10 | 98,312 | -0.35(-0.84%) |
May 03, 2006 | 40.95 | 41.64 | 40.93 | 41.45 | 78,181 | +0.29(+0.70%) |
May 02, 2006 | 40.90 | 41.43 | 40.34 | 41.16 | 122,318 | +0.38(+0.93%) |