Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.58 | 49.85 | 47.57 | 47.70 | 44,871 | -1.76(-3.56%) |
Apr 27, 2007 | 49.75 | 49.77 | 49.05 | 49.46 | 20,389 | +0.04(+0.09%) |
Apr 26, 2007 | 49.23 | 49.73 | 48.85 | 49.41 | 26,058 | +0.61(+1.26%) |
Apr 25, 2007 | 49.52 | 49.75 | 48.62 | 48.80 | 29,765 | -0.22(-0.44%) |
Apr 24, 2007 | 49.76 | 49.83 | 48.83 | 49.02 | 20,021 | -0.37(-0.75%) |
Apr 23, 2007 | 49.45 | 49.81 | 48.95 | 49.39 | 14,402 | -0.35(-0.69%) |
Apr 20, 2007 | 49.94 | 49.94 | 49.46 | 49.73 | 13,185 | +0.80(+1.64%) |
Apr 19, 2007 | 48.85 | 49.50 | 48.82 | 48.93 | 13,780 | -0.44(-0.89%) |
Apr 18, 2007 | 49.23 | 49.63 | 48.80 | 49.37 | 25,661 | +0.21(+0.42%) |
Apr 17, 2007 | 50.31 | 50.53 | 48.82 | 49.16 | 25,244 | -0.66(-1.32%) |
Apr 16, 2007 | 49.18 | 50.01 | 48.98 | 49.82 | 27,727 | +0.80(+1.64%) |
Apr 13, 2007 | 48.71 | 49.23 | 48.54 | 49.02 | 11,330 | +0.08(+0.16%) |
Apr 12, 2007 | 48.46 | 48.98 | 48.46 | 48.94 | 26,623 | +0.49(+1.02%) |
Apr 11, 2007 | 48.84 | 49.47 | 48.37 | 48.45 | 28,745 | -0.48(-0.97%) |
Apr 10, 2007 | 48.72 | 49.67 | 48.64 | 48.92 | 10,352 | +0.11(+0.23%) |
Apr 09, 2007 | 49.90 | 50.03 | 48.81 | 48.81 | 48,196 | -0.70(-1.41%) |
Apr 05, 2007 | 49.63 | 50.17 | 49.32 | 49.51 | 6,124 | +0.12(+0.24%) |
Apr 04, 2007 | 48.84 | 50.22 | 48.84 | 49.39 | 11,355 | +0.54(+1.11%) |
Apr 03, 2007 | 49.89 | 50.09 | 48.84 | 48.84 | 20,065 | -0.67(-1.36%) |
Apr 02, 2007 | 48.76 | 49.92 | 48.76 | 49.52 | 11,873 | +0.60(+1.24%) |
Mar 30, 2007 | 49.16 | 49.55 | 48.58 | 48.91 | 17,468 | -0.05(-0.11%) |
Mar 29, 2007 | 49.97 | 50.25 | 48.48 | 48.97 | 12,618 | -0.70(-1.41%) |
Mar 28, 2007 | 50.06 | 50.41 | 49.32 | 49.67 | 42,511 | -0.86(-1.69%) |
Mar 27, 2007 | 50.54 | 50.78 | 50.17 | 50.52 | 12,543 | -0.35(-0.70%) |
Mar 26, 2007 | 49.72 | 50.87 | 49.23 | 50.87 | 14,894 | +1.01(+2.03%) |
Mar 23, 2007 | 50.82 | 51.08 | 49.24 | 49.86 | 24,807 | -1.25(-2.45%) |
Mar 22, 2007 | 51.34 | 51.36 | 49.25 | 51.12 | 23,652 | +0.30(+0.59%) |
Mar 21, 2007 | 49.92 | 50.96 | 49.60 | 50.81 | 13,806 | +1.05(+2.12%) |
Mar 20, 2007 | 48.97 | 49.95 | 48.97 | 49.76 | 9,052 | +1.02(+2.09%) |
Mar 19, 2007 | 48.91 | 49.68 | 48.47 | 48.74 | 12,209 | -0.39(-0.79%) |
Mar 16, 2007 | 50.58 | 50.58 | 48.83 | 49.13 | 43,509 | -1.53(-3.02%) |
Mar 15, 2007 | 50.07 | 50.66 | 50.07 | 50.66 | 12,247 | +0.67(+1.33%) |
Mar 14, 2007 | 49.23 | 50.96 | 49.10 | 49.99 | 7,975 | +0.39(+0.78%) |
Mar 13, 2007 | 52.00 | 51.82 | 49.60 | 49.60 | 27,933 | -2.39(-4.60%) |
Mar 12, 2007 | 50.96 | 52.00 | 50.11 | 52.00 | 20,295 | +1.93(+3.85%) |
Mar 09, 2007 | 48.39 | 50.27 | 48.39 | 50.07 | 17,630 | +1.62(+3.33%) |
Mar 08, 2007 | 49.35 | 50.46 | 48.27 | 48.46 | 21,647 | -1.39(-2.79%) |
Mar 07, 2007 | 50.96 | 51.39 | 49.85 | 49.85 | 18,606 | -1.05(-2.05%) |
Mar 06, 2007 | 49.63 | 51.48 | 49.04 | 50.89 | 25,426 | +1.91(+3.90%) |
Mar 05, 2007 | 48.97 | 49.79 | 48.93 | 48.98 | 11,515 | -0.35(-0.70%) |
Mar 02, 2007 | 51.73 | 51.79 | 49.08 | 49.33 | 20,433 | -1.69(-3.32%) |
Mar 01, 2007 | 47.45 | 51.39 | 47.38 | 51.02 | 21,721 | +0.47(+0.92%) |
Feb 28, 2007 | 46.74 | 51.03 | 46.60 | 50.55 | 51,393 | +4.90(+10.73%) |
Feb 27, 2007 | 50.10 | 50.19 | 45.45 | 45.66 | 48,419 | -4.84(-9.58%) |
Feb 26, 2007 | 52.07 | 52.07 | 49.23 | 50.49 | 16,804 | -1.17(-2.26%) |
Feb 23, 2007 | 53.06 | 53.22 | 51.33 | 51.66 | 12,663 | -1.71(-3.20%) |
Feb 22, 2007 | 53.58 | 53.58 | 51.88 | 53.37 | 17,127 | -0.18(-0.34%) |
Feb 21, 2007 | 51.87 | 53.55 | 51.79 | 53.55 | 9,253 | +1.35(+2.58%) |
Feb 20, 2007 | 50.92 | 52.69 | 50.92 | 52.20 | 11,561 | +0.82(+1.60%) |
Feb 16, 2007 | 51.93 | 52.24 | 51.37 | 51.38 | 10,276 | -0.41(-0.80%) |
Feb 15, 2007 | 51.21 | 52.39 | 50.87 | 51.80 | 21,919 | +0.91(+1.78%) |
Feb 14, 2007 | 51.91 | 51.96 | 50.80 | 50.89 | 16,276 | -1.24(-2.37%) |
Feb 13, 2007 | 51.76 | 52.63 | 51.59 | 52.13 | 13,561 | +0.39(+0.75%) |
Feb 12, 2007 | 50.30 | 51.74 | 49.45 | 51.74 | 26,973 | +1.61(+3.20%) |
Feb 09, 2007 | 49.95 | 50.13 | 49.65 | 50.13 | 18,047 | +0.16(+0.33%) |
Feb 08, 2007 | 49.88 | 50.09 | 49.49 | 49.97 | 21,221 | +0.00(+0.00%) |
Feb 07, 2007 | 49.35 | 50.52 | 49.35 | 49.97 | 28,279 | +0.09(+0.19%) |
Feb 06, 2007 | 51.06 | 51.45 | 49.66 | 49.87 | 31,292 | -1.04(-2.04%) |
Feb 05, 2007 | 53.47 | 53.47 | 50.79 | 50.91 | 35,833 | -2.60(-4.86%) |
Feb 02, 2007 | 54.08 | 54.59 | 53.22 | 53.51 | 10,926 | -0.92(-1.70%) |
Feb 01, 2007 | 54.24 | 54.73 | 53.70 | 54.43 | 12,044 | +0.24(+0.45%) |
Jan 31, 2007 | 54.77 | 54.77 | 53.87 | 54.19 | 23,284 | -0.88(-1.60%) |
Jan 30, 2007 | 55.31 | 55.52 | 54.64 | 55.07 | 9,292 | -0.22(-0.39%) |
Jan 29, 2007 | 55.97 | 56.26 | 55.29 | 55.29 | 18,255 | -0.67(-1.19%) |
Jan 26, 2007 | 55.24 | 56.01 | 54.93 | 55.95 | 5,748 | +0.59(+1.06%) |
Jan 25, 2007 | 57.12 | 57.43 | 54.93 | 55.37 | 11,281 | -1.65(-2.89%) |
Jan 24, 2007 | 56.83 | 57.65 | 56.83 | 57.02 | 12,185 | +0.03(+0.06%) |
Jan 23, 2007 | 55.94 | 57.11 | 55.71 | 56.98 | 13,943 | +0.39(+0.69%) |
Jan 22, 2007 | 57.17 | 57.40 | 56.39 | 56.59 | 17,945 | -0.43(-0.76%) |
Jan 19, 2007 | 54.80 | 57.28 | 54.80 | 57.02 | 29,337 | +2.34(+4.28%) |
Jan 18, 2007 | 56.97 | 57.19 | 54.68 | 54.68 | 12,956 | -2.29(-4.02%) |
Jan 17, 2007 | 56.90 | 57.56 | 56.79 | 56.97 | 6,328 | +0.46(+0.81%) |
Jan 16, 2007 | 58.40 | 58.86 | 56.51 | 56.51 | 16,132 | -2.27(-3.86%) |
Jan 12, 2007 | 57.87 | 58.79 | 56.84 | 58.79 | 15,958 | +1.14(+1.98%) |
Jan 11, 2007 | 57.01 | 57.65 | 56.73 | 57.65 | 21,291 | +0.81(+1.43%) |
Jan 10, 2007 | 55.65 | 56.83 | 55.63 | 56.83 | 18,299 | +0.76(+1.36%) |
Jan 09, 2007 | 55.13 | 56.07 | 54.68 | 56.07 | 19,390 | +0.79(+1.42%) |
Jan 08, 2007 | 56.09 | 56.20 | 55.13 | 55.29 | 14,350 | -0.90(-1.60%) |
Jan 05, 2007 | 57.09 | 57.26 | 55.53 | 56.19 | 16,027 | -1.03(-1.80%) |
Jan 04, 2007 | 56.65 | 57.48 | 55.36 | 57.21 | 24,069 | -0.07(-0.12%) |
Jan 03, 2007 | 59.29 | 59.30 | 57.01 | 57.28 | 27,394 | -1.82(-3.08%) |
Dec 29, 2006 | 59.14 | 59.49 | 58.82 | 59.11 | 16,915 | +0.18(+0.31%) |
Dec 28, 2006 | 58.85 | 59.25 | 58.52 | 58.92 | 4,584 | -0.02(-0.03%) |
Dec 27, 2006 | 58.21 | 59.50 | 57.98 | 58.94 | 13,443 | +1.24(+2.14%) |
Dec 26, 2006 | 56.89 | 57.77 | 56.77 | 57.71 | 10,928 | +0.28(+0.48%) |
Dec 22, 2006 | 58.11 | 58.11 | 57.21 | 57.43 | 5,925 | -0.16(-0.27%) |
Dec 21, 2006 | 58.06 | 58.06 | 57.18 | 57.59 | 15,848 | +0.10(+0.17%) |
Dec 20, 2006 | 56.72 | 57.70 | 56.72 | 57.49 | 11,552 | +0.71(+1.25%) |
Dec 19, 2006 | 55.99 | 57.28 | 55.99 | 56.78 | 15,185 | +0.32(+0.57%) |
Dec 18, 2006 | 57.35 | 57.77 | 56.33 | 56.46 | 11,556 | -0.98(-1.71%) |
Dec 15, 2006 | 58.87 | 59.05 | 57.27 | 57.45 | 29,634 | -1.47(-2.49%) |
Dec 14, 2006 | 58.37 | 59.11 | 58.35 | 58.92 | 15,068 | +1.03(+1.78%) |
Dec 13, 2006 | 57.01 | 58.09 | 56.29 | 57.89 | 22,741 | +0.79(+1.39%) |
Dec 12, 2006 | 56.75 | 57.44 | 56.74 | 57.09 | 14,415 | +0.34(+0.59%) |
Dec 11, 2006 | 57.37 | 57.45 | 55.89 | 56.76 | 15,258 | -0.69(-1.20%) |
Dec 08, 2006 | 57.20 | 57.68 | 57.09 | 57.45 | 14,705 | +0.33(+0.57%) |
Dec 07, 2006 | 56.86 | 57.33 | 56.86 | 57.12 | 22,022 | +0.42(+0.75%) |
Dec 06, 2006 | 55.46 | 56.88 | 55.46 | 56.70 | 22,047 | +1.23(+2.21%) |
Dec 05, 2006 | 54.85 | 55.82 | 54.75 | 55.47 | 53,702 | +0.62(+1.13%) |
Dec 04, 2006 | 53.72 | 55.27 | 53.67 | 54.85 | 23,112 | +1.49(+2.78%) |
Dec 01, 2006 | 54.42 | 54.74 | 52.45 | 53.36 | 22,498 | -1.17(-2.14%) |
Nov 30, 2006 | 55.31 | 55.31 | 54.42 | 54.53 | 15,745 | -0.48(-0.86%) |
Nov 29, 2006 | 55.41 | 55.75 | 54.95 | 55.00 | 17,115 | -0.22(-0.39%) |
Nov 28, 2006 | 55.24 | 55.28 | 55.06 | 55.22 | 12,589 | +0.19(+0.35%) |
Nov 27, 2006 | 55.05 | 55.44 | 54.60 | 55.03 | 18,375 | -0.53(-0.95%) |
Nov 24, 2006 | 55.55 | 55.81 | 55.55 | 55.56 | 2,166 | +0.22(+0.39%) |
Nov 22, 2006 | 55.28 | 55.75 | 55.13 | 55.34 | 3,477 | -0.01(-0.02%) |
Nov 21, 2006 | 55.39 | 56.53 | 55.09 | 55.35 | 9,284 | -0.49(-0.88%) |
Nov 20, 2006 | 56.49 | 56.49 | 54.57 | 55.84 | 23,405 | -0.05(-0.09%) |
Nov 17, 2006 | 56.32 | 56.35 | 55.53 | 55.89 | 11,254 | -0.41(-0.72%) |
Nov 16, 2006 | 56.13 | 56.53 | 55.66 | 56.30 | 7,094 | +0.82(+1.48%) |
Nov 15, 2006 | 55.71 | 56.14 | 55.09 | 55.48 | 11,471 | -0.26(-0.46%) |
Nov 14, 2006 | 53.69 | 55.74 | 52.84 | 55.74 | 15,696 | +1.93(+3.58%) |
Nov 13, 2006 | 52.56 | 53.81 | 52.53 | 53.81 | 7,348 | +1.54(+2.94%) |
Nov 10, 2006 | 52.64 | 52.85 | 52.26 | 52.27 | 12,620 | -0.82(-1.55%) |
Nov 09, 2006 | 54.27 | 54.42 | 53.00 | 53.09 | 6,494 | -0.91(-1.68%) |
Nov 08, 2006 | 52.40 | 54.23 | 52.39 | 54.00 | 15,900 | +1.55(+2.95%) |
Nov 07, 2006 | 51.34 | 53.43 | 51.34 | 52.46 | 23,187 | +0.86(+1.67%) |
Nov 06, 2006 | 51.79 | 51.79 | 51.05 | 51.59 | 24,070 | -0.06(-0.12%) |
Nov 03, 2006 | 51.77 | 51.80 | 50.53 | 51.65 | 25,806 | -0.44(-0.85%) |
Nov 02, 2006 | 51.86 | 52.91 | 51.86 | 52.09 | 25,126 | -0.13(-0.25%) |
Nov 01, 2006 | 54.04 | 54.36 | 52.02 | 52.22 | 18,141 | -2.18(-4.00%) |
Oct 31, 2006 | 55.28 | 55.28 | 54.21 | 54.40 | 18,263 | -0.97(-1.75%) |
Oct 30, 2006 | 55.75 | 56.08 | 55.12 | 55.37 | 29,801 | -0.39(-0.70%) |
Oct 27, 2006 | 57.18 | 57.18 | 55.54 | 55.75 | 24,508 | -1.27(-2.23%) |
Oct 26, 2006 | 58.81 | 59.63 | 55.37 | 57.02 | 45,459 | -1.14(-1.96%) |
Oct 25, 2006 | 58.41 | 58.60 | 57.71 | 58.16 | 34,733 | +0.28(+0.48%) |
Oct 24, 2006 | 57.69 | 57.89 | 56.96 | 57.89 | 10,256 | +0.37(+0.64%) |
Oct 23, 2006 | 57.14 | 57.79 | 56.58 | 57.52 | 16,623 | +0.40(+0.70%) |
Oct 20, 2006 | 57.44 | 57.44 | 56.83 | 57.12 | 10,341 | -0.15(-0.26%) |
Oct 19, 2006 | 56.10 | 57.27 | 55.95 | 57.27 | 20,304 | +0.86(+1.53%) |
Oct 18, 2006 | 56.34 | 56.43 | 55.86 | 56.40 | 40,317 | +0.28(+0.49%) |
Oct 17, 2006 | 55.37 | 56.14 | 55.10 | 56.13 | 17,680 | +0.09(+0.15%) |
Oct 16, 2006 | 55.71 | 56.14 | 55.50 | 56.04 | 10,285 | +0.54(+0.98%) |
Oct 13, 2006 | 56.14 | 56.21 | 55.50 | 55.50 | 16,695 | -0.19(-0.34%) |
Oct 12, 2006 | 54.06 | 55.71 | 53.93 | 55.69 | 16,983 | +2.35(+4.40%) |
Oct 11, 2006 | 54.14 | 54.17 | 52.81 | 53.34 | 14,558 | -0.79(-1.47%) |
Oct 10, 2006 | 54.59 | 55.05 | 53.92 | 54.13 | 15,209 | -0.44(-0.81%) |
Oct 09, 2006 | 54.21 | 55.15 | 54.01 | 54.57 | 23,554 | +0.40(+0.75%) |
Oct 06, 2006 | 54.35 | 54.96 | 54.05 | 54.17 | 9,287 | -0.58(-1.05%) |
Oct 05, 2006 | 53.29 | 54.74 | 53.29 | 54.74 | 18,584 | +1.09(+2.03%) |
Oct 04, 2006 | 52.36 | 54.68 | 52.36 | 53.66 | 21,171 | +0.92(+1.75%) |
Oct 03, 2006 | 52.33 | 53.43 | 51.63 | 52.73 | 22,252 | +0.39(+0.74%) |
Oct 02, 2006 | 53.99 | 53.99 | 52.34 | 52.34 | 8,860 | -1.19(-2.23%) |
Sep 29, 2006 | 53.47 | 54.17 | 53.47 | 53.53 | 13,743 | -0.29(-0.55%) |
Sep 28, 2006 | 54.37 | 54.81 | 53.65 | 53.83 | 22,203 | -0.15(-0.27%) |
Sep 27, 2006 | 52.60 | 53.98 | 52.36 | 53.98 | 47,855 | +1.19(+2.26%) |
Sep 26, 2006 | 52.84 | 53.22 | 52.46 | 52.78 | 17,875 | +0.29(+0.56%) |
Sep 25, 2006 | 51.57 | 52.80 | 50.79 | 52.49 | 13,872 | +1.56(+3.07%) |
Sep 22, 2006 | 52.08 | 52.12 | 50.33 | 50.93 | 32,173 | -1.68(-3.19%) |
Sep 21, 2006 | 53.35 | 54.23 | 52.50 | 52.60 | 26,497 | -0.89(-1.66%) |
Sep 20, 2006 | 53.03 | 53.57 | 52.91 | 53.49 | 14,030 | +0.37(+0.70%) |
Sep 19, 2006 | 53.34 | 53.55 | 52.66 | 53.12 | 23,318 | -0.07(-0.13%) |
Sep 18, 2006 | 53.11 | 53.63 | 53.06 | 53.19 | 17,162 | +0.08(+0.15%) |
Sep 15, 2006 | 52.74 | 53.11 | 52.20 | 53.11 | 37,976 | +0.47(+0.89%) |
Sep 14, 2006 | 51.44 | 52.65 | 51.20 | 52.65 | 10,771 | +0.74(+1.43%) |
Sep 13, 2006 | 51.70 | 52.51 | 51.57 | 51.90 | 45,432 | +0.12(+0.23%) |
Sep 12, 2006 | 51.77 | 51.82 | 51.46 | 51.78 | 14,991 | +0.05(+0.10%) |
Sep 11, 2006 | 51.00 | 51.76 | 51.00 | 51.73 | 20,244 | +0.26(+0.50%) |
Sep 08, 2006 | 51.29 | 51.70 | 51.26 | 51.47 | 8,882 | -0.07(-0.13%) |
Sep 07, 2006 | 51.10 | 51.62 | 50.85 | 51.54 | 9,956 | -0.10(-0.18%) |
Sep 06, 2006 | 50.96 | 51.70 | 50.89 | 51.63 | 30,695 | -0.09(-0.18%) |
Sep 05, 2006 | 49.88 | 51.77 | 49.67 | 51.73 | 32,224 | +1.30(+2.59%) |
Sep 01, 2006 | 50.17 | 51.14 | 50.10 | 50.43 | 20,748 | -0.19(-0.38%) |
Aug 31, 2006 | 51.23 | 51.33 | 50.14 | 50.62 | 21,784 | -0.74(-1.45%) |
Aug 30, 2006 | 51.76 | 51.76 | 50.56 | 51.36 | 10,514 | +0.40(+0.78%) |
Aug 29, 2006 | 50.44 | 51.82 | 50.44 | 50.96 | 107,845 | +0.54(+1.08%) |
Aug 28, 2006 | 49.14 | 50.44 | 49.14 | 50.42 | 24,056 | +1.33(+2.71%) |
Aug 25, 2006 | 48.34 | 49.10 | 48.26 | 49.09 | 8,221 | +0.47(+0.96%) |
Aug 24, 2006 | 48.37 | 49.21 | 48.37 | 48.62 | 14,074 | +0.10(+0.21%) |
Aug 23, 2006 | 48.44 | 48.88 | 48.33 | 48.52 | 14,583 | +0.08(+0.16%) |
Aug 22, 2006 | 48.45 | 48.65 | 47.72 | 48.44 | 12,589 | -0.23(-0.48%) |
Aug 21, 2006 | 49.31 | 49.35 | 48.19 | 48.67 | 18,321 | -1.13(-2.27%) |
Aug 18, 2006 | 49.86 | 50.04 | 49.46 | 49.80 | 11,734 | +0.02(+0.03%) |
Aug 17, 2006 | 49.73 | 50.31 | 49.69 | 49.79 | 27,494 | +0.00(+0.00%) |
Aug 16, 2006 | 49.32 | 50.28 | 49.32 | 49.79 | 14,234 | -0.46(-0.91%) |
Aug 15, 2006 | 50.06 | 50.24 | 49.79 | 50.24 | 13,237 | +0.92(+1.86%) |
Aug 14, 2006 | 49.27 | 49.78 | 49.10 | 49.33 | 21,954 | -0.04(-0.09%) |
Aug 11, 2006 | 49.67 | 50.09 | 49.26 | 49.37 | 14,394 | -0.22(-0.44%) |
Aug 10, 2006 | 48.65 | 49.79 | 48.64 | 49.59 | 18,045 | +0.35(+0.70%) |
Aug 09, 2006 | 49.29 | 49.66 | 48.72 | 49.24 | 24,482 | +0.18(+0.37%) |
Aug 08, 2006 | 50.68 | 50.68 | 48.86 | 49.06 | 31,669 | -1.40(-2.77%) |
Aug 07, 2006 | 50.62 | 50.67 | 49.44 | 50.46 | 35,790 | -0.07(-0.14%) |
Aug 04, 2006 | 51.57 | 51.57 | 50.08 | 50.53 | 20,927 | -0.08(-0.15%) |
Aug 03, 2006 | 50.29 | 51.19 | 49.88 | 50.61 | 20,796 | -0.42(-0.83%) |
Aug 02, 2006 | 51.82 | 51.82 | 50.08 | 51.03 | 29,220 | -0.54(-1.05%) |
Aug 01, 2006 | 52.77 | 53.07 | 51.55 | 51.57 | 102,991 | -1.40(-2.64%) |
Jul 31, 2006 | 51.19 | 53.12 | 51.05 | 52.97 | 41,035 | +0.02(+0.03%) |
Jul 28, 2006 | 52.66 | 53.30 | 51.71 | 52.96 | 34,591 | -0.05(-0.10%) |
Jul 27, 2006 | 51.22 | 53.01 | 51.22 | 53.01 | 41,177 | +1.79(+3.49%) |
Jul 26, 2006 | 50.96 | 51.45 | 50.01 | 51.22 | 32,885 | -0.09(-0.17%) |
Jul 25, 2006 | 49.75 | 51.31 | 49.18 | 51.31 | 31,423 | +1.24(+2.47%) |
Jul 24, 2006 | 46.81 | 50.07 | 46.81 | 50.07 | 55,187 | +3.56(+7.65%) |
Jul 21, 2006 | 46.69 | 46.69 | 46.24 | 46.51 | 8,823 | -0.47(-0.99%) |
Jul 20, 2006 | 47.33 | 47.48 | 46.85 | 46.98 | 11,069 | -0.35(-0.73%) |
Jul 19, 2006 | 46.60 | 47.32 | 46.47 | 47.32 | 28,553 | +1.09(+2.35%) |
Jul 18, 2006 | 45.78 | 46.62 | 45.61 | 46.24 | 19,230 | +0.49(+1.08%) |
Jul 17, 2006 | 45.20 | 45.74 | 45.18 | 45.74 | 14,918 | +0.09(+0.19%) |
Jul 14, 2006 | 45.63 | 45.99 | 45.36 | 45.66 | 29,340 | -0.72(-1.55%) |
Jul 13, 2006 | 47.39 | 47.39 | 46.28 | 46.37 | 13,934 | -0.81(-1.72%) |
Jul 12, 2006 | 47.15 | 47.32 | 46.48 | 47.19 | 18,118 | -0.16(-0.33%) |
Jul 11, 2006 | 45.52 | 47.42 | 45.52 | 47.34 | 23,158 | +1.32(+2.87%) |
Jul 10, 2006 | 44.75 | 46.02 | 44.75 | 46.02 | 16,663 | +0.98(+2.17%) |
Jul 07, 2006 | 44.78 | 45.29 | 44.71 | 45.04 | 14,387 | -0.27(-0.59%) |
Jul 06, 2006 | 45.11 | 45.31 | 45.06 | 45.31 | 28,869 | +0.62(+1.39%) |
Jul 05, 2006 | 44.00 | 44.69 | 43.36 | 44.69 | 23,070 | +0.80(+1.83%) |
Jul 03, 2006 | 43.62 | 44.20 | 43.37 | 43.89 | 29,505 | +0.03(+0.08%) |
Jun 30, 2006 | 45.12 | 45.28 | 43.85 | 43.85 | 95,242 | -0.82(-1.84%) |
Jun 29, 2006 | 43.41 | 45.17 | 43.24 | 44.67 | 35,079 | +1.48(+3.42%) |
Jun 28, 2006 | 42.78 | 43.20 | 42.34 | 43.20 | 19,200 | +0.16(+0.38%) |
Jun 27, 2006 | 43.32 | 43.55 | 43.03 | 43.03 | 9,057 | -0.19(-0.44%) |
Jun 26, 2006 | 43.19 | 43.22 | 42.80 | 43.22 | 23,965 | +0.28(+0.64%) |
Jun 23, 2006 | 43.01 | 43.08 | 42.67 | 42.95 | 18,445 | +0.01(+0.02%) |
Jun 22, 2006 | 42.63 | 43.07 | 42.55 | 42.94 | 18,030 | +0.04(+0.10%) |
Jun 21, 2006 | 42.81 | 43.15 | 42.57 | 42.89 | 16,119 | +0.45(+1.06%) |
Jun 20, 2006 | 42.43 | 42.83 | 42.40 | 42.44 | 21,410 | -0.02(-0.04%) |
Jun 19, 2006 | 42.93 | 43.05 | 42.38 | 42.46 | 16,254 | -0.59(-1.36%) |
Jun 16, 2006 | 42.91 | 43.11 | 42.71 | 43.05 | 70,877 | -0.06(-0.14%) |
Jun 15, 2006 | 42.79 | 43.19 | 42.72 | 43.11 | 8,873 | +0.53(+1.24%) |
Jun 14, 2006 | 42.94 | 43.09 | 42.55 | 42.58 | 10,924 | -0.35(-0.82%) |
Jun 13, 2006 | 42.87 | 43.19 | 42.87 | 42.94 | 17,156 | +0.08(+0.18%) |
Jun 12, 2006 | 43.14 | 43.14 | 42.74 | 42.86 | 14,985 | +0.16(+0.36%) |
Jun 09, 2006 | 42.85 | 43.17 | 42.70 | 42.70 | 24,171 | +0.29(+0.69%) |
Jun 08, 2006 | 41.80 | 42.63 | 41.13 | 42.41 | 31,745 | +0.60(+1.45%) |
Jun 07, 2006 | 41.41 | 42.32 | 41.19 | 41.81 | 16,418 | +0.38(+0.92%) |
Jun 06, 2006 | 41.55 | 41.83 | 41.15 | 41.43 | 7,351 | -0.45(-1.07%) |
Jun 05, 2006 | 42.26 | 42.76 | 41.81 | 41.87 | 17,790 | -0.54(-1.28%) |
Jun 02, 2006 | 42.64 | 43.01 | 42.26 | 42.42 | 7,351 | -0.22(-0.51%) |
Jun 01, 2006 | 42.31 | 42.63 | 42.06 | 42.63 | 7,466 | +0.44(+1.04%) |
May 31, 2006 | 42.24 | 42.24 | 41.72 | 42.19 | 12,397 | +0.36(+0.87%) |
May 30, 2006 | 41.66 | 42.25 | 41.62 | 41.83 | 11,853 | -0.26(-0.62%) |
May 26, 2006 | 41.89 | 42.09 | 41.64 | 42.09 | 13,242 | +0.20(+0.47%) |
May 25, 2006 | 41.63 | 41.89 | 41.23 | 41.89 | 20,381 | +0.42(+1.02%) |
May 24, 2006 | 40.60 | 41.66 | 40.34 | 41.47 | 7,842 | +0.47(+1.14%) |
May 23, 2006 | 40.94 | 41.31 | 40.62 | 41.00 | 13,145 | +0.39(+0.96%) |
May 22, 2006 | 39.31 | 40.81 | 39.31 | 40.61 | 20,246 | +0.72(+1.80%) |
May 19, 2006 | 39.84 | 40.19 | 39.16 | 39.90 | 22,116 | -0.54(-1.35%) |
May 18, 2006 | 40.18 | 40.74 | 39.68 | 40.44 | 20,055 | -0.03(-0.09%) |
May 17, 2006 | 39.88 | 40.66 | 39.52 | 40.48 | 12,001 | +0.16(+0.41%) |
May 16, 2006 | 39.92 | 40.65 | 39.92 | 40.31 | 4,567 | +0.12(+0.30%) |
May 15, 2006 | 40.00 | 40.36 | 39.81 | 40.19 | 9,046 | +0.02(+0.04%) |
May 12, 2006 | 40.71 | 40.85 | 40.17 | 40.17 | 6,607 | -0.77(-1.88%) |
May 11, 2006 | 41.11 | 41.49 | 40.80 | 40.94 | 15,464 | -0.52(-1.25%) |
May 10, 2006 | 41.83 | 41.83 | 41.40 | 41.46 | 12,548 | -0.03(-0.08%) |
May 09, 2006 | 41.10 | 41.75 | 40.96 | 41.49 | 19,753 | +0.06(+0.15%) |
May 08, 2006 | 41.60 | 41.60 | 40.94 | 41.43 | 5,175 | +0.00(+0.00%) |
May 05, 2006 | 41.42 | 41.46 | 40.93 | 41.43 | 5,598 | +0.11(+0.27%) |
May 04, 2006 | 41.24 | 41.57 | 40.90 | 41.32 | 6,269 | -0.26(-0.62%) |
May 03, 2006 | 41.33 | 41.87 | 41.11 | 41.58 | 11,263 | +0.26(+0.63%) |
May 02, 2006 | 41.31 | 41.32 | 40.63 | 41.32 | 20,039 | +0.14(+0.34%) |