Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.30 | 40.00 | 38.90 | 40.00 | 30,358 | +0.50(+1.27%) |
May 30, 2007 | 40.10 | 40.60 | 38.10 | 39.50 | 73,581 | -1.00(-2.47%) |
May 29, 2007 | 41.70 | 42.30 | 40.30 | 40.50 | 14,957 | -1.00(-2.41%) |
May 25, 2007 | 41.90 | 42.80 | 41.00 | 41.50 | 16,930 | -0.30(-0.72%) |
May 24, 2007 | 43.70 | 43.70 | 41.10 | 41.80 | 22,837 | -1.50(-3.46%) |
May 23, 2007 | 44.00 | 44.30 | 42.60 | 43.30 | 21,975 | -0.70(-1.59%) |
May 22, 2007 | 43.30 | 44.60 | 41.90 | 44.00 | 22,679 | +0.40(+0.92%) |
May 21, 2007 | 42.90 | 43.80 | 42.50 | 43.60 | 28,184 | +0.40(+0.93%) |
May 18, 2007 | 42.60 | 43.50 | 41.80 | 43.20 | 21,510 | +0.60(+1.41%) |
May 17, 2007 | 43.50 | 43.50 | 42.20 | 42.60 | 19,929 | -0.90(-2.07%) |
May 16, 2007 | 43.50 | 43.50 | 42.70 | 43.50 | 15,408 | +0.20(+0.46%) |
May 15, 2007 | 43.60 | 45.40 | 42.90 | 43.30 | 26,522 | -0.40(-0.92%) |
May 14, 2007 | 44.00 | 44.70 | 43.50 | 43.70 | 24,024 | -0.40(-0.91%) |
May 11, 2007 | 43.30 | 44.50 | 43.00 | 44.10 | 22,218 | +1.10(+2.56%) |
May 10, 2007 | 44.50 | 45.60 | 43.00 | 43.00 | 39,349 | -2.00(-4.44%) |
May 09, 2007 | 45.70 | 46.10 | 44.30 | 45.00 | 27,198 | -1.10(-2.39%) |
May 08, 2007 | 45.60 | 46.50 | 44.10 | 46.10 | 49,119 | -0.10(-0.22%) |
May 07, 2007 | 46.50 | 47.40 | 45.60 | 46.20 | 40,321 | -0.40(-0.86%) |
May 04, 2007 | 47.30 | 47.70 | 46.20 | 46.60 | 44,355 | -1.10(-2.31%) |
May 03, 2007 | 46.40 | 47.90 | 45.90 | 47.70 | 45,480 | +1.40(+3.02%) |
May 02, 2007 | 45.10 | 47.80 | 45.10 | 46.30 | 38,317 | +1.00(+2.21%) |
May 01, 2007 | 44.60 | 45.30 | 43.50 | 45.30 | 26,284 | +0.60(+1.34%) |
Apr 30, 2007 | 46.90 | 47.10 | 44.60 | 44.70 | 27,273 | -2.20(-4.69%) |
Apr 27, 2007 | 48.00 | 48.40 | 46.50 | 46.90 | 19,273 | -1.30(-2.70%) |
Apr 26, 2007 | 48.20 | 48.80 | 47.40 | 48.20 | 31,142 | -0.10(-0.21%) |
Apr 25, 2007 | 49.00 | 49.00 | 47.50 | 48.30 | 40,973 | +0.00(+0.00%) |
Apr 24, 2007 | 47.60 | 48.70 | 47.40 | 48.30 | 25,717 | +0.70(+1.47%) |
Apr 23, 2007 | 48.10 | 49.00 | 47.30 | 47.60 | 21,603 | -0.80(-1.65%) |
Apr 20, 2007 | 48.30 | 49.50 | 47.30 | 48.40 | 31,639 | +0.90(+1.89%) |
Apr 19, 2007 | 46.90 | 47.50 | 45.70 | 47.50 | 25,554 | +0.10(+0.21%) |
Apr 18, 2007 | 47.90 | 48.48 | 47.40 | 47.40 | 23,479 | -1.10(-2.27%) |
Apr 17, 2007 | 48.60 | 49.50 | 47.80 | 48.50 | 21,548 | -0.20(-0.41%) |
Apr 16, 2007 | 47.10 | 49.50 | 46.80 | 48.70 | 33,715 | +1.70(+3.62%) |
Apr 13, 2007 | 46.70 | 47.00 | 45.50 | 47.00 | 16,314 | +0.20(+0.43%) |
Apr 12, 2007 | 44.60 | 47.00 | 44.20 | 46.80 | 25,137 | +2.00(+4.46%) |
Apr 11, 2007 | 44.80 | 46.20 | 44.20 | 44.80 | 25,288 | +0.30(+0.67%) |
Apr 10, 2007 | 45.10 | 46.80 | 43.90 | 44.50 | 23,335 | -0.70(-1.55%) |
Apr 09, 2007 | 44.80 | 45.70 | 43.80 | 45.20 | 22,949 | +0.90(+2.03%) |
Apr 05, 2007 | 43.80 | 44.80 | 43.10 | 44.30 | 14,529 | +0.40(+0.91%) |
Apr 04, 2007 | 43.00 | 44.00 | 43.00 | 43.90 | 17,688 | +0.60(+1.39%) |
Apr 03, 2007 | 42.20 | 44.40 | 41.80 | 43.30 | 20,219 | +1.40(+3.34%) |
Apr 02, 2007 | 41.80 | 42.20 | 41.10 | 41.90 | 18,844 | +0.30(+0.72%) |
Mar 30, 2007 | 41.30 | 42.00 | 39.80 | 41.60 | 19,750 | +0.30(+0.73%) |
Mar 29, 2007 | 40.80 | 41.60 | 39.50 | 41.30 | 23,050 | +0.80(+1.98%) |
Mar 28, 2007 | 40.20 | 40.90 | 39.50 | 40.50 | 13,026 | +0.10(+0.25%) |
Mar 27, 2007 | 42.20 | 42.50 | 40.30 | 40.40 | 12,938 | -1.80(-4.27%) |
Mar 26, 2007 | 42.50 | 42.50 | 41.40 | 42.20 | 9,781 | +0.10(+0.24%) |
Mar 23, 2007 | 40.80 | 42.50 | 39.70 | 42.10 | 20,958 | +1.40(+3.44%) |
Mar 22, 2007 | 39.00 | 41.50 | 38.50 | 40.70 | 20,244 | -0.80(-1.93%) |
Mar 21, 2007 | 39.30 | 41.50 | 38.90 | 41.50 | 18,518 | +2.30(+5.87%) |
Mar 20, 2007 | 39.60 | 40.20 | 38.20 | 39.20 | 19,851 | -0.50(-1.26%) |
Mar 19, 2007 | 39.70 | 40.10 | 39.40 | 39.70 | 17,289 | +0.30(+0.76%) |
Mar 16, 2007 | 39.90 | 40.20 | 38.60 | 39.40 | 46,056 | -0.60(-1.50%) |
Mar 15, 2007 | 39.30 | 41.00 | 39.20 | 40.00 | 18,102 | +0.80(+2.04%) |
Mar 14, 2007 | 39.00 | 39.80 | 38.50 | 39.20 | 23,435 | +0.00(+0.00%) |
Mar 13, 2007 | 40.20 | 40.40 | 38.60 | 39.20 | 36,194 | -1.00(-2.49%) |
Mar 12, 2007 | 39.90 | 40.80 | 39.60 | 40.20 | 15,620 | +0.20(+0.50%) |
Mar 09, 2007 | 40.60 | 40.80 | 39.70 | 40.00 | 22,226 | -0.20(-0.50%) |
Mar 08, 2007 | 40.70 | 41.30 | 39.80 | 40.20 | 48,250 | -0.10(-0.25%) |
Mar 07, 2007 | 41.30 | 42.50 | 40.00 | 40.30 | 58,442 | -1.10(-2.66%) |
Mar 06, 2007 | 39.40 | 42.00 | 39.30 | 41.40 | 29,173 | +2.50(+6.43%) |
Mar 05, 2007 | 38.60 | 39.70 | 38.10 | 38.90 | 38,629 | -0.30(-0.77%) |
Mar 02, 2007 | 39.10 | 40.00 | 38.90 | 39.20 | 41,046 | -0.70(-1.75%) |
Mar 01, 2007 | 40.00 | 40.60 | 39.10 | 39.90 | 32,899 | -0.40(-0.99%) |
Feb 28, 2007 | 39.10 | 40.70 | 39.10 | 40.30 | 34,624 | +1.20(+3.07%) |
Feb 27, 2007 | 41.50 | 41.60 | 38.80 | 39.10 | 55,868 | -2.50(-6.01%) |
Feb 26, 2007 | 42.00 | 42.30 | 41.30 | 41.60 | 21,842 | +0.10(+0.24%) |
Feb 23, 2007 | 41.20 | 42.20 | 41.20 | 41.50 | 18,859 | +0.30(+0.73%) |
Feb 22, 2007 | 41.30 | 41.90 | 40.60 | 41.20 | 24,967 | -0.10(-0.24%) |
Feb 21, 2007 | 42.30 | 42.30 | 41.00 | 41.30 | 24,698 | -1.30(-3.05%) |
Feb 20, 2007 | 41.75 | 42.80 | 41.20 | 42.60 | 13,828 | +0.90(+2.16%) |
Feb 16, 2007 | 42.30 | 42.40 | 41.00 | 41.70 | 27,953 | -0.50(-1.18%) |
Feb 15, 2007 | 42.60 | 42.60 | 41.70 | 42.20 | 27,511 | -0.40(-0.94%) |
Feb 14, 2007 | 42.40 | 43.10 | 41.80 | 42.60 | 28,416 | +0.10(+0.24%) |
Feb 13, 2007 | 43.50 | 43.90 | 42.30 | 42.50 | 30,256 | -0.80(-1.85%) |
Feb 12, 2007 | 44.20 | 44.40 | 42.90 | 43.30 | 28,787 | -0.90(-2.04%) |
Feb 09, 2007 | 44.00 | 44.90 | 43.20 | 44.20 | 33,957 | -0.20(-0.45%) |
Feb 08, 2007 | 43.50 | 44.60 | 43.20 | 44.40 | 16,342 | +0.60(+1.37%) |
Feb 07, 2007 | 43.60 | 44.50 | 42.80 | 43.80 | 19,136 | +0.20(+0.46%) |
Feb 06, 2007 | 43.90 | 44.30 | 42.80 | 43.60 | 24,587 | +0.10(+0.23%) |
Feb 05, 2007 | 44.20 | 44.80 | 43.20 | 43.50 | 35,212 | -0.90(-2.03%) |
Feb 02, 2007 | 44.90 | 45.00 | 44.00 | 44.40 | 31,133 | -0.60(-1.33%) |
Feb 01, 2007 | 44.40 | 45.30 | 44.00 | 45.00 | 31,428 | +0.80(+1.81%) |
Jan 31, 2007 | 46.00 | 46.10 | 44.10 | 44.20 | 28,756 | -1.70(-3.70%) |
Jan 30, 2007 | 45.70 | 46.20 | 45.20 | 45.90 | 18,478 | +0.20(+0.44%) |
Jan 29, 2007 | 46.40 | 46.40 | 44.60 | 45.70 | 32,451 | +1.10(+2.47%) |
Jan 26, 2007 | 43.60 | 44.80 | 42.28 | 44.60 | 102,544 | +1.00(+2.29%) |
Jan 25, 2007 | 45.30 | 45.40 | 43.30 | 43.60 | 127,366 | -2.00(-4.39%) |
Jan 24, 2007 | 44.70 | 46.00 | 43.30 | 45.60 | 30,027 | +1.10(+2.47%) |
Jan 23, 2007 | 44.10 | 44.70 | 43.50 | 44.50 | 24,832 | +0.10(+0.23%) |
Jan 22, 2007 | 44.80 | 45.00 | 44.30 | 44.40 | 18,839 | -0.50(-1.11%) |
Jan 19, 2007 | 44.10 | 45.00 | 43.50 | 44.90 | 28,900 | +0.40(+0.90%) |
Jan 18, 2007 | 44.50 | 45.00 | 43.80 | 44.50 | 39,114 | -0.50(-1.11%) |
Jan 17, 2007 | 43.10 | 45.30 | 42.90 | 45.00 | 61,853 | +1.60(+3.69%) |
Jan 16, 2007 | 44.10 | 45.00 | 43.00 | 43.40 | 41,018 | -0.60(-1.36%) |
Jan 12, 2007 | 43.30 | 44.60 | 43.30 | 44.00 | 23,371 | +0.60(+1.38%) |
Jan 11, 2007 | 43.00 | 44.50 | 42.30 | 43.40 | 38,193 | +0.40(+0.93%) |
Jan 10, 2007 | 43.40 | 44.00 | 42.20 | 43.00 | 25,921 | -0.90(-2.05%) |
Jan 09, 2007 | 43.40 | 44.10 | 42.30 | 43.90 | 22,484 | +0.30(+0.69%) |
Jan 08, 2007 | 43.70 | 44.10 | 43.00 | 43.60 | 21,633 | -0.40(-0.91%) |
Jan 05, 2007 | 44.40 | 44.50 | 43.30 | 44.00 | 28,861 | -0.70(-1.57%) |
Jan 04, 2007 | 43.60 | 45.00 | 42.30 | 44.70 | 31,305 | +0.80(+1.82%) |
Jan 03, 2007 | 44.80 | 45.00 | 41.50 | 43.90 | 38,030 | -0.50(-1.13%) |
Dec 29, 2006 | 45.00 | 45.40 | 44.10 | 44.40 | 28,957 | -0.90(-1.99%) |
Dec 28, 2006 | 44.40 | 45.30 | 44.10 | 45.30 | 27,105 | +0.50(+1.12%) |
Dec 27, 2006 | 45.70 | 46.50 | 44.30 | 44.80 | 26,611 | -0.60(-1.32%) |
Dec 26, 2006 | 44.60 | 45.50 | 44.30 | 45.40 | 25,755 | +0.50(+1.11%) |
Dec 22, 2006 | 44.90 | 45.10 | 44.10 | 44.90 | 24,303 | -0.30(-0.66%) |
Dec 21, 2006 | 44.90 | 46.10 | 44.40 | 45.20 | 50,820 | +0.30(+0.67%) |
Dec 20, 2006 | 45.30 | 45.80 | 43.60 | 44.90 | 37,467 | -0.40(-0.88%) |
Dec 19, 2006 | 45.20 | 47.40 | 45.00 | 45.30 | 34,826 | +0.00(+0.00%) |
Dec 18, 2006 | 45.80 | 47.30 | 45.20 | 45.30 | 35,822 | -0.30(-0.66%) |
Dec 15, 2006 | 45.80 | 47.50 | 45.30 | 45.60 | 63,719 | +0.00(+0.00%) |
Dec 14, 2006 | 46.90 | 47.30 | 45.10 | 45.60 | 50,466 | -1.00(-2.15%) |
Dec 13, 2006 | 49.90 | 50.00 | 46.50 | 46.60 | 83,137 | -1.10(-2.31%) |
Dec 12, 2006 | 47.50 | 48.50 | 45.50 | 47.70 | 45,259 | +0.10(+0.21%) |
Dec 11, 2006 | 48.70 | 49.20 | 46.40 | 47.60 | 57,257 | -0.80(-1.65%) |
Dec 08, 2006 | 47.50 | 49.90 | 46.90 | 48.40 | 49,695 | +0.70(+1.47%) |
Dec 07, 2006 | 49.60 | 50.00 | 47.60 | 47.70 | 44,911 | -2.00(-4.02%) |
Dec 06, 2006 | 47.40 | 49.80 | 46.30 | 49.70 | 40,773 | +1.90(+3.97%) |
Dec 05, 2006 | 50.50 | 50.95 | 47.00 | 47.80 | 100,615 | -2.20(-4.40%) |
Dec 04, 2006 | 49.90 | 50.00 | 48.70 | 50.00 | 90,659 | +0.00(+0.00%) |
Dec 01, 2006 | 46.80 | 50.40 | 45.90 | 50.00 | 250,848 | +3.20(+6.84%) |
Nov 30, 2006 | 53.95 | 55.50 | 46.00 | 46.80 | 895,820 | +8.80(+23.16%) |
Nov 29, 2006 | 37.80 | 38.80 | 37.30 | 38.00 | 77,073 | +0.30(+0.80%) |
Nov 28, 2006 | 37.90 | 38.50 | 36.30 | 37.70 | 59,863 | -0.10(-0.26%) |
Nov 27, 2006 | 40.00 | 40.20 | 36.80 | 37.80 | 31,102 | -2.40(-5.97%) |
Nov 24, 2006 | 39.70 | 40.70 | 39.50 | 40.20 | 7,477 | +0.30(+0.75%) |
Nov 22, 2006 | 41.50 | 41.60 | 39.70 | 39.90 | 17,415 | -1.60(-3.86%) |
Nov 21, 2006 | 43.40 | 44.10 | 41.40 | 41.50 | 16,590 | -1.80(-4.16%) |
Nov 20, 2006 | 44.30 | 44.60 | 42.70 | 43.30 | 11,713 | -1.20(-2.70%) |
Nov 17, 2006 | 44.20 | 44.70 | 43.00 | 44.50 | 17,334 | +0.40(+0.91%) |
Nov 16, 2006 | 44.40 | 44.70 | 43.30 | 44.10 | 16,802 | -0.30(-0.68%) |
Nov 15, 2006 | 44.50 | 45.00 | 43.60 | 44.40 | 31,066 | -0.40(-0.89%) |
Nov 14, 2006 | 41.30 | 44.80 | 40.60 | 44.80 | 25,108 | +3.50(+8.47%) |
Nov 13, 2006 | 41.50 | 42.10 | 40.60 | 41.30 | 16,700 | -0.30(-0.72%) |
Nov 10, 2006 | 40.00 | 41.90 | 37.82 | 41.60 | 31,176 | +1.90(+4.79%) |
Nov 09, 2006 | 40.90 | 41.00 | 38.50 | 39.70 | 31,128 | -1.30(-3.17%) |
Nov 08, 2006 | 41.90 | 42.20 | 40.20 | 41.00 | 18,033 | -1.20(-2.84%) |
Nov 07, 2006 | 41.30 | 44.40 | 41.00 | 42.20 | 23,695 | +0.90(+2.18%) |
Nov 06, 2006 | 42.10 | 42.70 | 40.10 | 41.30 | 38,734 | -1.30(-3.05%) |
Nov 03, 2006 | 42.10 | 44.50 | 39.40 | 42.60 | 80,442 | -0.40(-0.93%) |
Nov 02, 2006 | 42.60 | 44.50 | 42.10 | 43.00 | 18,817 | -0.10(-0.23%) |
Nov 01, 2006 | 46.50 | 47.00 | 42.30 | 43.10 | 34,833 | -3.40(-7.31%) |
Oct 31, 2006 | 48.70 | 48.70 | 46.30 | 46.50 | 24,455 | -2.30(-4.71%) |
Oct 30, 2006 | 46.60 | 49.00 | 45.60 | 48.80 | 15,395 | +1.90(+4.05%) |
Oct 27, 2006 | 48.20 | 49.00 | 45.50 | 46.90 | 21,811 | -1.20(-2.49%) |
Oct 26, 2006 | 48.50 | 49.80 | 47.50 | 48.10 | 28,825 | -0.10(-0.21%) |
Oct 25, 2006 | 46.90 | 49.10 | 46.70 | 48.20 | 31,343 | +1.20(+2.55%) |
Oct 24, 2006 | 47.00 | 47.20 | 45.70 | 47.00 | 19,400 | -0.20(-0.42%) |
Oct 23, 2006 | 46.50 | 47.60 | 45.30 | 47.20 | 21,135 | +0.40(+0.85%) |
Oct 20, 2006 | 47.00 | 47.90 | 45.40 | 46.80 | 26,549 | +0.00(+0.00%) |
Oct 19, 2006 | 46.50 | 48.90 | 45.70 | 46.80 | 33,396 | +0.10(+0.21%) |
Oct 18, 2006 | 44.50 | 48.00 | 43.60 | 46.70 | 25,459 | +2.70(+6.14%) |
Oct 17, 2006 | 44.50 | 45.50 | 43.90 | 44.00 | 18,278 | -1.00(-2.22%) |
Oct 16, 2006 | 44.80 | 45.50 | 43.10 | 45.00 | 21,482 | +0.10(+0.22%) |
Oct 13, 2006 | 44.70 | 45.10 | 42.70 | 44.90 | 27,924 | +0.40(+0.90%) |
Oct 12, 2006 | 42.20 | 44.90 | 42.10 | 44.50 | 20,849 | +2.80(+6.71%) |
Oct 11, 2006 | 42.60 | 43.00 | 41.00 | 41.70 | 18,819 | -0.90(-2.11%) |
Oct 10, 2006 | 42.20 | 43.12 | 41.10 | 42.60 | 16,541 | +0.60(+1.43%) |
Oct 09, 2006 | 42.70 | 42.70 | 41.00 | 42.00 | 18,039 | -0.70(-1.64%) |
Oct 06, 2006 | 42.80 | 44.00 | 41.70 | 42.70 | 11,777 | -0.40(-0.93%) |
Oct 05, 2006 | 42.40 | 43.50 | 41.60 | 43.10 | 16,729 | +0.60(+1.41%) |
Oct 04, 2006 | 40.60 | 42.62 | 40.18 | 42.50 | 29,864 | +2.00(+4.94%) |
Oct 03, 2006 | 39.90 | 41.10 | 39.30 | 40.50 | 21,095 | +0.30(+0.75%) |
Oct 02, 2006 | 41.70 | 42.60 | 39.30 | 40.20 | 20,678 | -0.80(-1.95%) |
Sep 29, 2006 | 42.30 | 43.00 | 40.80 | 41.00 | 21,706 | -1.10(-2.61%) |
Sep 28, 2006 | 42.30 | 43.33 | 40.60 | 42.10 | 20,479 | -0.30(-0.71%) |
Sep 27, 2006 | 40.50 | 42.60 | 39.50 | 42.40 | 26,723 | +1.60(+3.92%) |
Sep 26, 2006 | 41.10 | 41.80 | 39.80 | 40.80 | 23,426 | -0.60(-1.45%) |
Sep 25, 2006 | 39.00 | 41.50 | 38.60 | 41.40 | 18,796 | +2.60(+6.70%) |
Sep 22, 2006 | 41.20 | 41.50 | 38.80 | 38.80 | 31,114 | -2.70(-6.51%) |
Sep 21, 2006 | 40.20 | 41.60 | 39.90 | 41.50 | 25,724 | +1.60(+4.01%) |
Sep 20, 2006 | 40.80 | 41.20 | 39.30 | 39.90 | 45,608 | -0.70(-1.72%) |
Sep 19, 2006 | 39.20 | 40.60 | 38.40 | 40.60 | 37,074 | +0.60(+1.50%) |
Sep 18, 2006 | 40.00 | 41.50 | 39.30 | 40.00 | 30,045 | -0.30(-0.74%) |
Sep 15, 2006 | 39.20 | 41.30 | 39.20 | 40.30 | 70,497 | +1.50(+3.87%) |
Sep 14, 2006 | 39.70 | 40.00 | 38.20 | 38.80 | 36,379 | -0.50(-1.27%) |
Sep 13, 2006 | 39.90 | 39.90 | 38.10 | 39.30 | 39,478 | -0.30(-0.76%) |
Sep 12, 2006 | 37.40 | 39.70 | 37.00 | 39.60 | 29,223 | +2.00(+5.32%) |
Sep 11, 2006 | 36.70 | 38.20 | 36.20 | 37.60 | 21,811 | +0.60(+1.62%) |
Sep 08, 2006 | 35.30 | 37.19 | 35.30 | 37.00 | 23,856 | +2.00(+5.71%) |
Sep 07, 2006 | 36.00 | 37.08 | 34.90 | 35.00 | 22,310 | -1.00(-2.78%) |
Sep 06, 2006 | 37.80 | 37.90 | 35.70 | 36.00 | 27,397 | -1.90(-5.01%) |
Sep 05, 2006 | 40.00 | 40.90 | 37.10 | 37.90 | 44,156 | +0.50(+1.34%) |
Sep 01, 2006 | 36.50 | 38.30 | 35.10 | 37.40 | 14,469 | +1.00(+2.75%) |
Aug 31, 2006 | 38.30 | 38.50 | 36.10 | 36.40 | 57,763 | -1.50(-3.96%) |
Aug 30, 2006 | 37.80 | 39.00 | 36.80 | 37.90 | 21,826 | -0.10(-0.26%) |
Aug 29, 2006 | 35.50 | 38.10 | 34.50 | 38.00 | 24,788 | +2.90(+8.26%) |
Aug 28, 2006 | 34.50 | 35.40 | 34.40 | 35.10 | 15,761 | +1.00(+2.93%) |
Aug 25, 2006 | 34.50 | 35.70 | 34.00 | 34.10 | 11,548 | -0.30(-0.87%) |
Aug 24, 2006 | 34.70 | 35.90 | 34.10 | 34.40 | 9,778 | -0.40(-1.15%) |
Aug 23, 2006 | 35.80 | 36.00 | 34.60 | 34.80 | 9,626 | -1.00(-2.79%) |
Aug 22, 2006 | 36.00 | 36.00 | 34.30 | 35.80 | 20,932 | -0.40(-1.10%) |
Aug 21, 2006 | 37.70 | 37.90 | 35.70 | 36.20 | 15,148 | -1.60(-4.23%) |
Aug 18, 2006 | 38.00 | 38.00 | 36.50 | 37.80 | 11,506 | +0.10(+0.27%) |
Aug 17, 2006 | 37.60 | 39.00 | 37.19 | 37.70 | 14,332 | -0.20(-0.53%) |
Aug 16, 2006 | 37.60 | 39.00 | 37.20 | 37.90 | 25,349 | +2.00(+5.57%) |
Aug 15, 2006 | 35.90 | 37.10 | 35.30 | 35.90 | 17,738 | +0.90(+2.57%) |
Aug 14, 2006 | 38.90 | 39.90 | 34.80 | 35.00 | 28,730 | -3.20(-8.38%) |
Aug 11, 2006 | 36.70 | 39.00 | 35.80 | 38.20 | 39,660 | +1.60(+4.37%) |
Aug 10, 2006 | 32.20 | 37.90 | 31.82 | 36.60 | 36,355 | +4.00(+12.27%) |
Aug 09, 2006 | 34.10 | 36.00 | 32.50 | 32.60 | 28,456 | -1.00(-2.98%) |
Aug 08, 2006 | 35.90 | 37.40 | 33.60 | 33.60 | 22,162 | -2.40(-6.67%) |
Aug 07, 2006 | 36.70 | 37.30 | 35.40 | 36.00 | 12,155 | -1.10(-2.96%) |
Aug 04, 2006 | 37.30 | 39.90 | 35.30 | 37.10 | 39,469 | -0.20(-0.54%) |
Aug 03, 2006 | 38.50 | 38.60 | 36.30 | 37.30 | 36,375 | -1.70(-4.36%) |
Aug 02, 2006 | 33.20 | 40.00 | 32.60 | 39.00 | 101,672 | +6.10(+18.54%) |
Aug 01, 2006 | 31.10 | 34.50 | 30.10 | 32.90 | 56,442 | +1.40(+4.44%) |
Jul 31, 2006 | 30.20 | 31.60 | 30.20 | 31.50 | 45,416 | +1.00(+3.28%) |
Jul 28, 2006 | 30.50 | 31.80 | 28.70 | 30.50 | 84,256 | -0.10(-0.33%) |
Jul 27, 2006 | 32.40 | 33.20 | 30.00 | 30.60 | 35,085 | -1.20(-3.77%) |
Jul 26, 2006 | 33.20 | 33.20 | 31.00 | 31.80 | 37,031 | -1.50(-4.50%) |
Jul 25, 2006 | 33.80 | 36.00 | 31.00 | 33.30 | 55,141 | +2.50(+8.12%) |
Jul 24, 2006 | 27.70 | 31.20 | 27.70 | 30.80 | 69,574 | +3.20(+11.59%) |
Jul 21, 2006 | 29.70 | 29.70 | 25.60 | 27.60 | 74,445 | -2.30(-7.69%) |
Jul 20, 2006 | 31.50 | 32.60 | 29.60 | 29.90 | 55,024 | -2.10(-6.56%) |
Jul 19, 2006 | 30.20 | 32.50 | 30.00 | 32.00 | 32,840 | +1.90(+6.31%) |
Jul 18, 2006 | 30.50 | 31.10 | 29.70 | 30.10 | 37,171 | +0.00(+0.00%) |
Jul 17, 2006 | 31.30 | 33.40 | 30.00 | 30.10 | 46,081 | -1.30(-4.14%) |
Jul 14, 2006 | 32.60 | 32.80 | 30.80 | 31.40 | 48,449 | -1.40(-4.27%) |
Jul 13, 2006 | 32.50 | 33.10 | 32.00 | 32.80 | 29,671 | -0.10(-0.30%) |
Jul 12, 2006 | 34.40 | 34.80 | 32.50 | 32.90 | 24,885 | -1.60(-4.64%) |
Jul 11, 2006 | 34.60 | 35.40 | 31.50 | 34.50 | 49,586 | +0.00(+0.00%) |
Jul 10, 2006 | 35.30 | 35.70 | 34.00 | 34.50 | 43,166 | -0.90(-2.54%) |
Jul 07, 2006 | 36.00 | 37.10 | 35.10 | 35.40 | 34,444 | -0.80(-2.21%) |
Jul 06, 2006 | 38.20 | 38.20 | 35.80 | 36.20 | 20,621 | -2.00(-5.24%) |
Jul 05, 2006 | 37.10 | 38.30 | 35.80 | 38.20 | 61,692 | +1.10(+2.96%) |
Jul 03, 2006 | 38.50 | 39.30 | 37.00 | 37.10 | 24,033 | -1.60(-4.13%) |
Jun 30, 2006 | 39.20 | 39.90 | 38.35 | 38.70 | 138,876 | -0.10(-0.26%) |
Jun 29, 2006 | 36.20 | 40.70 | 36.20 | 38.80 | 92,250 | +2.60(+7.18%) |
Jun 28, 2006 | 38.20 | 38.40 | 35.90 | 36.20 | 128,769 | -2.00(-5.24%) |
Jun 27, 2006 | 38.20 | 39.70 | 37.60 | 38.20 | 42,424 | -0.30(-0.78%) |
Jun 26, 2006 | 39.60 | 40.00 | 37.40 | 38.50 | 110,060 | -0.60(-1.53%) |
Jun 23, 2006 | 39.60 | 39.70 | 38.60 | 39.10 | 44,287 | -0.50(-1.26%) |
Jun 22, 2006 | 39.60 | 40.30 | 38.70 | 39.60 | 50,851 | -0.40(-1.00%) |
Jun 21, 2006 | 39.30 | 41.40 | 39.30 | 40.00 | 26,682 | +0.80(+2.04%) |
Jun 20, 2006 | 40.00 | 40.80 | 38.80 | 39.20 | 35,763 | -1.10(-2.73%) |
Jun 19, 2006 | 40.80 | 41.90 | 40.00 | 40.30 | 37,648 | -0.90(-2.18%) |
Jun 16, 2006 | 43.50 | 44.20 | 40.70 | 41.20 | 90,572 | -2.20(-5.07%) |
Jun 15, 2006 | 41.70 | 44.40 | 41.70 | 43.40 | 42,084 | +1.90(+4.58%) |
Jun 14, 2006 | 40.50 | 44.00 | 40.38 | 41.50 | 103,801 | +0.70(+1.72%) |
Jun 13, 2006 | 41.40 | 43.70 | 40.60 | 40.80 | 37,892 | -0.60(-1.45%) |
Jun 12, 2006 | 42.40 | 44.50 | 41.40 | 41.40 | 30,937 | -1.20(-2.82%) |
Jun 09, 2006 | 43.00 | 45.60 | 42.20 | 42.60 | 40,844 | -0.50(-1.16%) |
Jun 08, 2006 | 42.60 | 43.50 | 40.80 | 43.10 | 33,013 | +0.20(+0.47%) |
Jun 07, 2006 | 43.50 | 45.50 | 42.50 | 42.90 | 26,361 | -0.80(-1.83%) |
Jun 06, 2006 | 43.70 | 45.30 | 42.88 | 43.70 | 22,611 | -0.20(-0.46%) |
Jun 05, 2006 | 46.50 | 47.50 | 43.70 | 43.90 | 31,548 | -3.10(-6.60%) |
Jun 02, 2006 | 47.40 | 48.00 | 45.90 | 47.00 | 26,378 | -0.50(-1.05%) |