Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.63 | 50.68 | 50.30 | 50.41 | 26,929 | -0.08(-0.15%) |
May 30, 2007 | 49.88 | 50.48 | 49.87 | 50.48 | 15,864 | +0.40(+0.79%) |
May 29, 2007 | 50.03 | 50.16 | 49.90 | 50.08 | 17,997 | +0.31(+0.61%) |
May 25, 2007 | 49.85 | 49.85 | 49.63 | 49.78 | 22,797 | +0.08(+0.15%) |
May 24, 2007 | 50.09 | 50.35 | 49.58 | 49.70 | 35,462 | -0.50(-0.99%) |
May 23, 2007 | 50.52 | 50.52 | 50.20 | 50.20 | 35,195 | -0.08(-0.16%) |
May 22, 2007 | 50.14 | 50.41 | 50.08 | 50.28 | 21,997 | +0.17(+0.34%) |
May 21, 2007 | 49.96 | 50.24 | 49.95 | 50.11 | 31,595 | +0.09(+0.17%) |
May 18, 2007 | 50.07 | 50.10 | 49.95 | 50.02 | 32,662 | +0.06(+0.12%) |
May 17, 2007 | 50.01 | 50.05 | 49.84 | 49.96 | 25,196 | -0.10(-0.19%) |
May 16, 2007 | 49.81 | 50.09 | 49.79 | 50.06 | 23,597 | +0.35(+0.71%) |
May 15, 2007 | 49.99 | 50.14 | 49.66 | 49.71 | 18,131 | -0.10(-0.20%) |
May 14, 2007 | 50.18 | 50.18 | 49.68 | 49.81 | 29,329 | -0.32(-0.64%) |
May 11, 2007 | 49.90 | 50.13 | 49.90 | 50.13 | 15,864 | +0.50(+1.00%) |
May 10, 2007 | 50.13 | 50.21 | 49.63 | 49.63 | 20,797 | -0.73(-1.44%) |
May 09, 2007 | 49.94 | 50.38 | 49.94 | 50.36 | 22,397 | +0.35(+0.70%) |
May 08, 2007 | 49.90 | 50.08 | 49.83 | 50.01 | 21,863 | -0.12(-0.24%) |
May 07, 2007 | 50.15 | 50.23 | 49.96 | 50.13 | 72,924 | +0.15(+0.30%) |
May 04, 2007 | 50.05 | 50.14 | 49.93 | 49.98 | 33,462 | +0.08(+0.15%) |
May 03, 2007 | 49.84 | 49.96 | 49.68 | 49.90 | 16,264 | +0.28(+0.56%) |
May 02, 2007 | 49.40 | 49.70 | 49.40 | 49.63 | 467,007 | +0.38(+0.78%) |
May 01, 2007 | 49.40 | 49.40 | 48.99 | 49.24 | 23,063 | -0.01(-0.02%) |
Apr 30, 2007 | 49.57 | 49.75 | 49.25 | 49.25 | 40,661 | -0.36(-0.73%) |
Apr 27, 2007 | 49.57 | 49.71 | 49.43 | 49.61 | 38,261 | -0.08(-0.17%) |
Apr 26, 2007 | 49.75 | 49.84 | 49.48 | 49.69 | 22,530 | -0.03(-0.06%) |
Apr 25, 2007 | 49.39 | 49.79 | 49.30 | 49.72 | 22,130 | +0.53(+1.07%) |
Apr 24, 2007 | 49.35 | 49.45 | 48.94 | 49.20 | 32,662 | -0.20(-0.39%) |
Apr 23, 2007 | 49.65 | 49.65 | 49.35 | 49.39 | 37,061 | -0.11(-0.23%) |
Apr 20, 2007 | 49.60 | 49.60 | 49.35 | 49.51 | 23,863 | +0.29(+0.59%) |
Apr 19, 2007 | 49.03 | 49.36 | 49.00 | 49.21 | 27,596 | -0.08(-0.17%) |
Apr 18, 2007 | 49.00 | 49.49 | 49.00 | 49.30 | 65,058 | +0.37(+0.75%) |
Apr 17, 2007 | 48.89 | 49.10 | 48.75 | 48.93 | 47,593 | +0.11(+0.23%) |
Apr 16, 2007 | 48.68 | 48.86 | 48.66 | 48.82 | 46,394 | +0.93(+1.94%) |
Apr 13, 2007 | 47.65 | 47.91 | 47.65 | 47.89 | 20,264 | +0.23(+0.49%) |
Apr 12, 2007 | 47.46 | 47.66 | 47.32 | 47.65 | 47,860 | +0.01(+0.02%) |
Apr 11, 2007 | 47.84 | 47.87 | 47.55 | 47.65 | 69,457 | -0.34(-0.70%) |
Apr 10, 2007 | 47.93 | 48.10 | 47.89 | 47.98 | 512,468 | +0.10(+0.21%) |
Apr 09, 2007 | 47.99 | 47.99 | 47.76 | 47.88 | 26,529 | -0.06(-0.12%) |
Apr 05, 2007 | 47.83 | 47.98 | 47.74 | 47.94 | 37,595 | +0.11(+0.22%) |
Apr 04, 2007 | 47.95 | 47.95 | 47.71 | 47.83 | 41,594 | -0.13(-0.27%) |
Apr 03, 2007 | 47.87 | 48.01 | 47.66 | 47.96 | 118,784 | +0.53(+1.11%) |
Apr 02, 2007 | 47.50 | 47.50 | 47.11 | 47.44 | 86,922 | -0.15(-0.32%) |
Mar 30, 2007 | 47.67 | 47.84 | 47.18 | 47.59 | 29,062 | -0.03(-0.06%) |
Mar 29, 2007 | 47.78 | 47.78 | 47.31 | 47.62 | 43,061 | +0.23(+0.47%) |
Mar 28, 2007 | 47.67 | 47.71 | 47.39 | 47.39 | 28,929 | -0.52(-1.08%) |
Mar 27, 2007 | 48.09 | 48.09 | 47.83 | 47.91 | 24,263 | -0.37(-0.76%) |
Mar 26, 2007 | 48.64 | 48.64 | 47.92 | 48.28 | 35,328 | -0.37(-0.76%) |
Mar 23, 2007 | 48.46 | 48.75 | 48.46 | 48.64 | 28,663 | +0.11(+0.22%) |
Mar 22, 2007 | 48.94 | 48.94 | 48.48 | 48.54 | 33,062 | -0.28(-0.57%) |
Mar 21, 2007 | 47.85 | 49.00 | 47.74 | 48.82 | 46,394 | +1.10(+2.31%) |
Mar 20, 2007 | 47.29 | 47.83 | 47.29 | 47.71 | 41,861 | +0.38(+0.81%) |
Mar 19, 2007 | 47.26 | 47.48 | 47.12 | 47.33 | 17,197 | +0.46(+0.98%) |
Mar 16, 2007 | 47.17 | 47.36 | 46.78 | 46.87 | 33,329 | -0.33(-0.70%) |
Mar 15, 2007 | 46.87 | 47.36 | 46.87 | 47.20 | 29,729 | +0.44(+0.95%) |
Mar 14, 2007 | 46.57 | 46.86 | 45.80 | 46.76 | 46,794 | +0.28(+0.60%) |
Mar 13, 2007 | 47.92 | 47.56 | 46.45 | 46.48 | 46,927 | -1.44(-3.00%) |
Mar 12, 2007 | 47.72 | 47.98 | 47.60 | 47.92 | 39,861 | -0.04(-0.08%) |
Mar 09, 2007 | 48.07 | 48.13 | 47.68 | 47.95 | 53,593 | +0.19(+0.39%) |
Mar 08, 2007 | 47.94 | 48.14 | 47.68 | 47.77 | 37,328 | +0.38(+0.79%) |
Mar 07, 2007 | 47.56 | 47.72 | 47.39 | 47.39 | 29,729 | -0.33(-0.69%) |
Mar 06, 2007 | 47.26 | 47.78 | 47.05 | 47.72 | 37,728 | +1.10(+2.37%) |
Mar 05, 2007 | 47.05 | 47.49 | 46.62 | 46.62 | 57,726 | -0.95(-2.00%) |
Mar 02, 2007 | 47.86 | 48.11 | 47.55 | 47.57 | 36,795 | -0.47(-0.98%) |
Mar 01, 2007 | 47.11 | 48.28 | 47.05 | 48.04 | 62,365 | -0.14(-0.28%) |
Feb 28, 2007 | 48.19 | 48.40 | 47.85 | 48.18 | 52,260 | +0.16(+0.33%) |
Feb 27, 2007 | 48.99 | 49.03 | 47.55 | 48.02 | 83,189 | -1.53(-3.09%) |
Feb 26, 2007 | 50.07 | 50.07 | 49.36 | 49.55 | 173,920 | -0.37(-0.74%) |
Feb 23, 2007 | 50.35 | 50.35 | 49.75 | 49.92 | 105,986 | -0.51(-1.01%) |
Feb 22, 2007 | 50.59 | 50.68 | 50.28 | 50.43 | 43,994 | -0.11(-0.22%) |
Feb 21, 2007 | 50.52 | 50.62 | 50.42 | 50.54 | 41,728 | -0.17(-0.34%) |
Feb 20, 2007 | 50.50 | 50.77 | 50.29 | 50.71 | 103,720 | +0.25(+0.49%) |
Feb 16, 2007 | 50.41 | 50.47 | 50.26 | 50.47 | 106,653 | +0.04(+0.07%) |
Feb 15, 2007 | 50.44 | 50.50 | 50.32 | 50.43 | 1,387,557 | +0.02(+0.03%) |
Feb 14, 2007 | 50.16 | 50.52 | 50.10 | 50.41 | 65,991 | +0.35(+0.70%) |
Feb 13, 2007 | 49.78 | 50.11 | 49.66 | 50.06 | 61,849 | +0.47(+0.95%) |
Feb 12, 2007 | 49.73 | 49.86 | 49.45 | 49.59 | 29,862 | -0.17(-0.35%) |
Feb 09, 2007 | 50.41 | 50.46 | 49.43 | 49.76 | 32,929 | -0.45(-0.90%) |
Feb 08, 2007 | 50.20 | 50.32 | 50.12 | 50.21 | 49,860 | -0.32(-0.64%) |
Feb 07, 2007 | 50.26 | 50.54 | 50.26 | 50.53 | 34,662 | +0.28(+0.55%) |
Feb 06, 2007 | 50.20 | 50.28 | 50.14 | 50.26 | 64,258 | +0.35(+0.69%) |
Feb 05, 2007 | 49.98 | 50.05 | 49.84 | 49.91 | 45,460 | -0.14(-0.27%) |
Feb 02, 2007 | 49.96 | 50.06 | 49.90 | 50.05 | 29,062 | +0.21(+0.42%) |
Feb 01, 2007 | 49.69 | 49.86 | 49.64 | 49.84 | 46,127 | +0.22(+0.44%) |
Jan 31, 2007 | 49.17 | 49.65 | 49.06 | 49.62 | 26,663 | +0.36(+0.73%) |
Jan 30, 2007 | 49.04 | 49.26 | 49.00 | 49.26 | 42,527 | +0.23(+0.47%) |
Jan 29, 2007 | 49.11 | 49.16 | 48.93 | 49.03 | 112,119 | -0.13(-0.27%) |
Jan 26, 2007 | 49.06 | 49.16 | 48.77 | 49.16 | 28,663 | +0.08(+0.15%) |
Jan 25, 2007 | 49.61 | 49.61 | 48.99 | 49.09 | 40,928 | -0.55(-1.10%) |
Jan 24, 2007 | 49.21 | 49.66 | 49.21 | 49.63 | 48,127 | +0.44(+0.88%) |
Jan 23, 2007 | 49.17 | 49.27 | 48.97 | 49.20 | 32,262 | +0.03(+0.06%) |
Jan 22, 2007 | 49.33 | 49.33 | 49.04 | 49.17 | 73,457 | -0.09(-0.18%) |
Jan 19, 2007 | 49.07 | 49.26 | 49.03 | 49.26 | 45,860 | +0.11(+0.23%) |
Jan 18, 2007 | 49.39 | 49.39 | 49.06 | 49.15 | 27,063 | -0.13(-0.27%) |
Jan 17, 2007 | 49.39 | 49.46 | 49.22 | 49.28 | 48,793 | -0.14(-0.29%) |
Jan 16, 2007 | 49.42 | 49.45 | 49.32 | 49.42 | 42,394 | +0.08(+0.17%) |
Jan 12, 2007 | 49.26 | 49.39 | 49.17 | 49.34 | 26,396 | +0.09(+0.18%) |
Jan 11, 2007 | 49.05 | 49.29 | 49.05 | 49.25 | 33,195 | +0.34(+0.71%) |
Jan 10, 2007 | 48.66 | 48.99 | 48.57 | 48.91 | 27,329 | +0.16(+0.34%) |
Jan 09, 2007 | 48.98 | 48.98 | 48.47 | 48.74 | 26,130 | -0.08(-0.17%) |
Jan 08, 2007 | 48.45 | 48.82 | 48.36 | 48.82 | 32,395 | +0.19(+0.39%) |
Jan 05, 2007 | 48.96 | 48.96 | 48.59 | 48.64 | 66,258 | -0.49(-1.01%) |
Jan 04, 2007 | 48.91 | 49.20 | 48.87 | 49.13 | 24,930 | -0.02(-0.05%) |
Jan 03, 2007 | 49.31 | 49.50 | 48.95 | 49.15 | 76,390 | +0.02(+0.05%) |
Dec 29, 2006 | 49.21 | 49.27 | 49.11 | 49.13 | 22,263 | -0.18(-0.37%) |
Dec 28, 2006 | 49.45 | 49.45 | 49.21 | 49.31 | 20,130 | -0.13(-0.27%) |
Dec 27, 2006 | 49.32 | 49.45 | 49.27 | 49.45 | 69,324 | +0.42(+0.86%) |
Dec 26, 2006 | 48.64 | 49.03 | 48.64 | 49.03 | 10,265 | +0.35(+0.72%) |
Dec 22, 2006 | 48.79 | 48.83 | 48.49 | 48.67 | 27,596 | -0.19(-0.38%) |
Dec 21, 2006 | 49.15 | 49.15 | 48.84 | 48.86 | 26,796 | -0.16(-0.32%) |
Dec 20, 2006 | 49.00 | 49.10 | 48.94 | 49.02 | 12,798 | +0.11(+0.23%) |
Dec 19, 2006 | 48.84 | 48.94 | 48.64 | 48.91 | 15,731 | -0.07(-0.14%) |
Dec 18, 2006 | 48.97 | 49.12 | 48.89 | 48.97 | 26,263 | -0.23(-0.46%) |
Dec 15, 2006 | 49.18 | 49.27 | 49.13 | 49.20 | 62,792 | +0.20(+0.40%) |
Dec 14, 2006 | 48.70 | 49.03 | 48.70 | 49.00 | 22,930 | +0.29(+0.58%) |
Dec 13, 2006 | 48.82 | 48.85 | 48.62 | 48.72 | 26,130 | +0.07(+0.15%) |
Dec 12, 2006 | 48.54 | 48.73 | 48.44 | 48.64 | 23,730 | +0.05(+0.11%) |
Dec 11, 2006 | 48.51 | 48.70 | 48.49 | 48.59 | 18,264 | +0.20(+0.42%) |
Dec 08, 2006 | 48.22 | 48.52 | 48.14 | 48.39 | 24,263 | +0.07(+0.14%) |
Dec 07, 2006 | 48.67 | 48.67 | 48.32 | 48.32 | 21,730 | -0.16(-0.33%) |
Dec 06, 2006 | 48.39 | 48.48 | 48.37 | 48.48 | 24,663 | +0.07(+0.14%) |
Dec 05, 2006 | 48.25 | 48.43 | 48.13 | 48.41 | 32,262 | +0.22(+0.47%) |
Dec 04, 2006 | 47.92 | 48.26 | 47.90 | 48.19 | 25,463 | +0.63(+1.32%) |
Dec 01, 2006 | 47.47 | 47.91 | 47.23 | 47.56 | 19,064 | -0.39(-0.81%) |
Nov 30, 2006 | 47.93 | 47.95 | 47.59 | 47.95 | 21,063 | +0.11(+0.24%) |
Nov 29, 2006 | 47.65 | 47.95 | 47.54 | 47.83 | 66,124 | +0.32(+0.68%) |
Nov 28, 2006 | 47.41 | 47.55 | 47.19 | 47.51 | 31,462 | +0.11(+0.24%) |
Nov 27, 2006 | 48.17 | 48.17 | 47.40 | 47.40 | 47,060 | -0.91(-1.88%) |
Nov 24, 2006 | 48.13 | 48.36 | 48.11 | 48.31 | 22,930 | -0.08(-0.16%) |
Nov 22, 2006 | 48.40 | 48.52 | 48.22 | 48.38 | 21,197 | +0.05(+0.11%) |
Nov 21, 2006 | 48.38 | 48.38 | 48.23 | 48.33 | 30,129 | +0.04(+0.08%) |
Nov 20, 2006 | 48.19 | 48.38 | 48.19 | 48.29 | 25,196 | +0.20(+0.41%) |
Nov 17, 2006 | 48.07 | 48.12 | 48.00 | 48.10 | 15,864 | -0.11(-0.23%) |
Nov 16, 2006 | 48.11 | 48.24 | 48.07 | 48.21 | 21,863 | +0.28(+0.59%) |
Nov 15, 2006 | 47.89 | 48.01 | 47.79 | 47.92 | 28,663 | +0.09(+0.19%) |
Nov 14, 2006 | 47.71 | 47.87 | 47.32 | 47.83 | 21,330 | +0.28(+0.58%) |
Nov 13, 2006 | 47.49 | 47.73 | 47.49 | 47.56 | 33,729 | +0.10(+0.22%) |
Nov 10, 2006 | 47.41 | 47.46 | 47.32 | 47.45 | 25,996 | +0.23(+0.48%) |
Nov 09, 2006 | 47.50 | 47.50 | 47.17 | 47.23 | 32,929 | -0.24(-0.51%) |
Nov 08, 2006 | 47.22 | 47.60 | 47.22 | 47.47 | 30,662 | +0.11(+0.22%) |
Nov 07, 2006 | 47.29 | 47.53 | 47.29 | 47.36 | 17,331 | +0.07(+0.16%) |
Nov 06, 2006 | 46.90 | 47.33 | 46.87 | 47.29 | 17,331 | +0.57(+1.22%) |
Nov 03, 2006 | 46.94 | 46.95 | 46.51 | 46.72 | 16,664 | -0.07(-0.14%) |
Nov 02, 2006 | 46.72 | 46.90 | 46.61 | 46.78 | 21,730 | -0.07(-0.14%) |
Nov 01, 2006 | 47.48 | 47.51 | 46.85 | 46.85 | 29,596 | -0.49(-1.03%) |
Oct 31, 2006 | 47.56 | 47.56 | 47.26 | 47.34 | 16,531 | -0.04(-0.09%) |
Oct 30, 2006 | 47.25 | 47.48 | 47.14 | 47.38 | 24,930 | +0.16(+0.33%) |
Oct 27, 2006 | 47.44 | 47.50 | 47.17 | 47.23 | 30,796 | -0.45(-0.94%) |
Oct 26, 2006 | 47.35 | 47.68 | 47.17 | 47.68 | 19,997 | +0.44(+0.92%) |
Oct 25, 2006 | 47.17 | 47.24 | 46.98 | 47.24 | 15,198 | +0.15(+0.32%) |
Oct 24, 2006 | 46.99 | 47.09 | 46.89 | 47.09 | 16,797 | +0.03(+0.06%) |
Oct 23, 2006 | 46.75 | 47.15 | 46.75 | 47.06 | 20,930 | +0.29(+0.63%) |
Oct 20, 2006 | 46.88 | 46.88 | 46.69 | 46.77 | 50,526 | -0.11(-0.24%) |
Oct 19, 2006 | 46.90 | 46.92 | 46.76 | 46.88 | 24,796 | -0.33(-0.70%) |
Oct 18, 2006 | 47.30 | 47.30 | 47.00 | 47.21 | 38,928 | +0.16(+0.33%) |
Oct 17, 2006 | 46.96 | 47.17 | 46.87 | 47.05 | 23,996 | -0.13(-0.27%) |
Oct 16, 2006 | 47.23 | 47.23 | 47.08 | 47.18 | 31,595 | -0.09(-0.19%) |
Oct 13, 2006 | 47.11 | 47.30 | 47.09 | 47.27 | 21,997 | +0.13(+0.27%) |
Oct 12, 2006 | 46.96 | 47.17 | 46.96 | 47.14 | 37,861 | +0.30(+0.64%) |
Oct 11, 2006 | 46.66 | 46.94 | 46.65 | 46.84 | 30,796 | -0.15(-0.32%) |
Oct 10, 2006 | 47.09 | 47.12 | 46.82 | 46.99 | 46,927 | +0.00(+0.00%) |
Oct 09, 2006 | 46.75 | 46.99 | 46.71 | 46.99 | 15,464 | +0.19(+0.40%) |
Oct 06, 2006 | 46.83 | 46.83 | 46.70 | 46.81 | 25,596 | -0.20(-0.42%) |
Oct 05, 2006 | 46.93 | 47.01 | 46.79 | 47.00 | 51,326 | +0.11(+0.22%) |
Oct 04, 2006 | 46.32 | 46.90 | 46.24 | 46.90 | 209,840 | +0.55(+1.18%) |
Oct 03, 2006 | 46.03 | 46.44 | 45.98 | 46.35 | 34,928 | +0.45(+0.98%) |
Oct 02, 2006 | 46.11 | 46.11 | 45.79 | 45.90 | 55,326 | -0.23(-0.49%) |
Sep 29, 2006 | 46.30 | 46.30 | 46.12 | 46.12 | 14,664 | -0.14(-0.31%) |
Sep 28, 2006 | 46.25 | 46.28 | 46.06 | 46.27 | 9,598 | +0.11(+0.24%) |
Sep 27, 2006 | 46.16 | 46.31 | 46.03 | 46.15 | 12,798 | -0.07(-0.15%) |
Sep 26, 2006 | 45.99 | 46.22 | 45.94 | 46.22 | 14,664 | +0.13(+0.28%) |
Sep 25, 2006 | 45.76 | 46.09 | 45.58 | 46.09 | 37,728 | +0.27(+0.59%) |
Sep 22, 2006 | 45.75 | 45.88 | 45.66 | 45.82 | 20,130 | -0.04(-0.10%) |
Sep 21, 2006 | 46.21 | 46.22 | 45.72 | 45.87 | 63,591 | -0.26(-0.55%) |
Sep 20, 2006 | 45.99 | 46.23 | 45.99 | 46.12 | 43,727 | +0.32(+0.70%) |
Sep 19, 2006 | 45.80 | 45.80 | 45.55 | 45.80 | 29,996 | +0.00(+0.00%) |
Sep 18, 2006 | 45.86 | 45.89 | 45.68 | 45.80 | 13,464 | -0.08(-0.18%) |
Sep 15, 2006 | 45.82 | 46.01 | 45.79 | 45.88 | 61,992 | +0.25(+0.56%) |
Sep 14, 2006 | 45.53 | 45.63 | 45.46 | 45.63 | 17,064 | +0.03(+0.07%) |
Sep 13, 2006 | 45.25 | 45.68 | 45.25 | 45.60 | 25,996 | +0.29(+0.65%) |
Sep 12, 2006 | 44.80 | 45.35 | 44.80 | 45.31 | 38,395 | +0.62(+1.39%) |
Sep 11, 2006 | 44.64 | 44.78 | 44.52 | 44.68 | 17,997 | +0.04(+0.08%) |
Sep 08, 2006 | 44.45 | 44.65 | 44.23 | 44.65 | 11,198 | +0.26(+0.57%) |
Sep 07, 2006 | 44.59 | 44.61 | 44.39 | 44.39 | 21,330 | -0.32(-0.70%) |
Sep 06, 2006 | 44.76 | 44.80 | 44.71 | 44.71 | 7,465 | -0.18(-0.40%) |
Sep 05, 2006 | 44.88 | 44.98 | 44.74 | 44.89 | 51,593 | +0.14(+0.32%) |
Sep 01, 2006 | 44.73 | 44.78 | 44.63 | 44.74 | 13,598 | +0.02(+0.05%) |
Aug 31, 2006 | 44.71 | 44.73 | 44.62 | 44.72 | 10,132 | +0.09(+0.20%) |
Aug 30, 2006 | 44.61 | 44.71 | 44.56 | 44.63 | 9,865 | +0.11(+0.25%) |
Aug 29, 2006 | 44.54 | 44.54 | 44.25 | 44.52 | 14,264 | -0.03(-0.07%) |
Aug 28, 2006 | 44.20 | 44.63 | 44.20 | 44.55 | 14,264 | +0.26(+0.59%) |
Aug 25, 2006 | 44.34 | 44.40 | 44.22 | 44.29 | 15,064 | -0.20(-0.44%) |
Aug 24, 2006 | 44.57 | 44.57 | 44.38 | 44.48 | 7,599 | +0.05(+0.10%) |
Aug 23, 2006 | 44.56 | 44.58 | 44.29 | 44.44 | 25,330 | -0.07(-0.17%) |
Aug 22, 2006 | 44.55 | 44.63 | 44.44 | 44.51 | 9,065 | +0.01(+0.02%) |
Aug 21, 2006 | 44.60 | 44.60 | 44.44 | 44.50 | 24,530 | -0.13(-0.29%) |
Aug 18, 2006 | 44.67 | 44.67 | 44.49 | 44.63 | 11,198 | +0.04(+0.08%) |
Aug 17, 2006 | 44.37 | 44.67 | 44.37 | 44.59 | 27,329 | +0.14(+0.32%) |
Aug 16, 2006 | 44.48 | 44.50 | 44.31 | 44.45 | 45,060 | +0.23(+0.51%) |
Aug 15, 2006 | 44.07 | 44.27 | 43.99 | 44.23 | 13,864 | +0.71(+1.64%) |
Aug 14, 2006 | 43.81 | 43.92 | 43.47 | 43.51 | 16,664 | +0.06(+0.14%) |
Aug 11, 2006 | 43.64 | 43.64 | 43.31 | 43.45 | 9,465 | -0.20(-0.46%) |
Aug 10, 2006 | 43.36 | 43.72 | 43.36 | 43.66 | 11,998 | +0.26(+0.60%) |
Aug 09, 2006 | 44.13 | 44.13 | 43.39 | 43.39 | 10,665 | -0.47(-1.08%) |
Aug 08, 2006 | 44.31 | 44.40 | 43.87 | 43.87 | 16,397 | -0.38(-0.86%) |
Aug 07, 2006 | 44.32 | 44.39 | 44.14 | 44.25 | 7,865 | -0.18(-0.41%) |
Aug 04, 2006 | 44.87 | 44.87 | 44.23 | 44.43 | 39,195 | +0.16(+0.37%) |
Aug 03, 2006 | 43.81 | 44.31 | 43.81 | 44.26 | 20,664 | +0.25(+0.56%) |
Aug 02, 2006 | 44.02 | 44.11 | 43.86 | 44.02 | 69,991 | +0.05(+0.12%) |
Aug 01, 2006 | 43.95 | 43.98 | 43.73 | 43.96 | 79,456 | -0.11(-0.26%) |
Jul 31, 2006 | 44.08 | 44.11 | 43.98 | 44.08 | 85,322 | -0.18(-0.41%) |
Jul 28, 2006 | 43.99 | 44.31 | 43.88 | 44.26 | 79,323 | +0.77(+1.78%) |
Jul 27, 2006 | 43.98 | 43.98 | 43.45 | 43.48 | 8,798 | -0.23(-0.51%) |
Jul 26, 2006 | 43.62 | 43.84 | 43.59 | 43.71 | 12,665 | +0.00(+0.00%) |
Jul 25, 2006 | 43.54 | 43.84 | 43.46 | 43.71 | 71,324 | +0.13(+0.31%) |
Jul 24, 2006 | 43.36 | 43.60 | 43.30 | 43.57 | 13,331 | +0.59(+1.36%) |
Jul 21, 2006 | 43.28 | 43.34 | 42.89 | 42.99 | 42,794 | -0.38(-0.88%) |
Jul 20, 2006 | 43.61 | 43.63 | 43.37 | 43.37 | 24,930 | -0.17(-0.40%) |
Jul 19, 2006 | 42.88 | 43.57 | 42.85 | 43.54 | 270,499 | +1.05(+2.47%) |
Jul 18, 2006 | 42.49 | 42.57 | 42.12 | 42.49 | 49,727 | +0.16(+0.39%) |
Jul 17, 2006 | 42.38 | 42.44 | 42.05 | 42.33 | 6,799 | -0.03(-0.07%) |
Jul 14, 2006 | 42.52 | 42.52 | 42.22 | 42.36 | 27,329 | -0.20(-0.47%) |
Jul 13, 2006 | 42.91 | 43.00 | 42.54 | 42.56 | 41,994 | -0.60(-1.40%) |
Jul 12, 2006 | 43.61 | 43.63 | 43.15 | 43.16 | 9,065 | -0.38(-0.88%) |
Jul 11, 2006 | 43.54 | 43.58 | 43.18 | 43.54 | 5,599 | -0.03(-0.07%) |
Jul 10, 2006 | 43.58 | 43.63 | 43.50 | 43.57 | 8,665 | +0.22(+0.50%) |
Jul 07, 2006 | 43.48 | 43.68 | 43.31 | 43.36 | 7,465 | -0.13(-0.31%) |
Jul 06, 2006 | 43.52 | 43.64 | 43.42 | 43.49 | 2,533 | +0.13(+0.31%) |
Jul 05, 2006 | 43.37 | 43.50 | 43.26 | 43.36 | 66,924 | -0.38(-0.87%) |
Jul 03, 2006 | 43.51 | 43.74 | 43.39 | 43.74 | 4,932 | +0.47(+1.09%) |
Jun 30, 2006 | 43.51 | 43.51 | 43.21 | 43.27 | 6,132 | -0.10(-0.24%) |
Jun 29, 2006 | 42.56 | 43.37 | 42.56 | 43.37 | 17,597 | +0.96(+2.26%) |
Jun 28, 2006 | 42.23 | 42.44 | 42.21 | 42.41 | 16,397 | +0.23(+0.53%) |
Jun 27, 2006 | 42.64 | 42.64 | 42.19 | 42.19 | 6,399 | -0.28(-0.67%) |
Jun 26, 2006 | 42.19 | 42.49 | 42.19 | 42.47 | 11,331 | -0.02(-0.05%) |
Jun 23, 2006 | 42.64 | 42.64 | 42.35 | 42.49 | 4,132 | -0.24(-0.56%) |
Jun 22, 2006 | 42.89 | 42.89 | 42.61 | 42.73 | 3,199 | -0.13(-0.31%) |
Jun 21, 2006 | 42.44 | 43.02 | 42.44 | 42.87 | 10,132 | +0.44(+1.04%) |
Jun 20, 2006 | 42.43 | 42.73 | 42.42 | 42.43 | 12,931 | -0.07(-0.16%) |
Jun 19, 2006 | 42.74 | 42.79 | 42.40 | 42.49 | 6,665 | -0.19(-0.44%) |
Jun 16, 2006 | 42.95 | 42.98 | 42.60 | 42.68 | 14,531 | -0.27(-0.63%) |
Jun 15, 2006 | 42.16 | 43.09 | 42.16 | 42.95 | 21,330 | +0.90(+2.14%) |
Jun 14, 2006 | 42.16 | 42.30 | 41.67 | 42.05 | 23,996 | -0.20(-0.48%) |
Jun 13, 2006 | 42.85 | 43.27 | 42.19 | 42.25 | 15,598 | -0.89(-2.07%) |
Jun 12, 2006 | 43.73 | 43.73 | 43.10 | 43.15 | 6,399 | -0.51(-1.17%) |
Jun 09, 2006 | 43.66 | 43.86 | 43.63 | 43.66 | 18,131 | -0.03(-0.07%) |
Jun 08, 2006 | 43.52 | 43.75 | 43.09 | 43.69 | 5,999 | +0.22(+0.52%) |
Jun 07, 2006 | 43.42 | 43.97 | 43.42 | 43.46 | 10,398 | +0.00(+0.00%) |
Jun 06, 2006 | 43.77 | 43.77 | 43.12 | 43.46 | 21,463 | -0.24(-0.55%) |
Jun 05, 2006 | 44.14 | 44.29 | 43.70 | 43.70 | 16,264 | -0.62(-1.39%) |
Jun 02, 2006 | 44.33 | 44.41 | 44.14 | 44.32 | 10,931 | +0.20(+0.44%) |