Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 48.50 | 48.58 | 47.95 | 47.95 | 29,464 | -0.59(-1.22%) |
Mar 29, 2007 | 48.59 | 48.59 | 48.10 | 48.54 | 33,998 | +0.36(+0.75%) |
Mar 28, 2007 | 48.27 | 48.54 | 47.95 | 48.18 | 52,130 | +0.20(+0.41%) |
Mar 27, 2007 | 47.72 | 48.07 | 47.72 | 47.98 | 11,656 | -0.00(-0.01%) |
Mar 26, 2007 | 47.92 | 48.04 | 47.35 | 47.98 | 71,126 | +0.41(+0.86%) |
Mar 23, 2007 | 47.72 | 47.75 | 47.25 | 47.58 | 27,738 | +0.24(+0.51%) |
Mar 22, 2007 | 47.16 | 47.59 | 47.14 | 47.34 | 20,830 | +0.75(+1.61%) |
Mar 21, 2007 | 46.28 | 46.87 | 46.19 | 46.59 | 22,881 | +0.63(+1.37%) |
Mar 20, 2007 | 45.47 | 46.09 | 45.44 | 45.96 | 75,767 | +0.49(+1.08%) |
Mar 19, 2007 | 45.31 | 45.63 | 45.07 | 45.46 | 178,516 | +0.82(+1.85%) |
Mar 16, 2007 | 45.17 | 45.31 | 44.64 | 44.64 | 7,770 | -0.50(-1.10%) |
Mar 15, 2007 | 45.26 | 45.32 | 45.13 | 45.14 | 4,101 | -0.06(-0.13%) |
Mar 14, 2007 | 44.84 | 45.20 | 44.40 | 45.19 | 6,259 | +0.45(+1.01%) |
Mar 13, 2007 | 45.18 | 45.83 | 44.60 | 44.74 | 20,290 | -0.44(-0.96%) |
Mar 12, 2007 | 44.85 | 45.32 | 44.78 | 45.18 | 12,951 | -0.12(-0.27%) |
Mar 09, 2007 | 45.54 | 45.62 | 45.15 | 45.30 | 15,110 | +0.05(+0.10%) |
Mar 08, 2007 | 45.82 | 45.82 | 45.17 | 45.25 | 18,240 | -0.17(-0.37%) |
Mar 07, 2007 | 44.47 | 45.98 | 44.47 | 45.42 | 46,841 | +0.93(+2.08%) |
Mar 06, 2007 | 44.47 | 44.67 | 44.14 | 44.49 | 16,945 | +0.90(+2.06%) |
Mar 05, 2007 | 43.73 | 44.29 | 43.59 | 43.59 | 263,026 | -0.88(-1.98%) |
Mar 02, 2007 | 45.31 | 45.31 | 44.46 | 44.47 | 54,936 | -0.88(-1.94%) |
Mar 01, 2007 | 44.29 | 45.72 | 44.29 | 45.35 | 11,008 | +0.02(+0.04%) |
Feb 28, 2007 | 45.39 | 45.62 | 44.95 | 45.33 | 80,731 | +0.08(+0.18%) |
Feb 27, 2007 | 45.86 | 46.29 | 44.87 | 45.25 | 41,445 | -1.44(-3.08%) |
Feb 26, 2007 | 46.78 | 46.99 | 46.53 | 46.69 | 20,614 | +0.34(+0.74%) |
Feb 23, 2007 | 46.65 | 46.70 | 46.21 | 46.34 | 50,403 | +0.08(+0.18%) |
Feb 22, 2007 | 45.82 | 46.34 | 45.69 | 46.26 | 361,890 | +0.51(+1.11%) |
Feb 21, 2007 | 45.17 | 45.76 | 44.94 | 45.75 | 37,451 | +0.66(+1.46%) |
Feb 20, 2007 | 45.03 | 45.15 | 44.88 | 45.09 | 123,364 | -0.33(-0.73%) |
Feb 16, 2007 | 45.45 | 45.50 | 45.20 | 45.43 | 36,912 | +0.30(+0.66%) |
Feb 15, 2007 | 45.49 | 45.49 | 44.90 | 45.13 | 362,753 | -0.39(-0.85%) |
Feb 14, 2007 | 45.45 | 45.93 | 45.33 | 45.52 | 84,725 | +0.21(+0.47%) |
Feb 13, 2007 | 45.12 | 45.36 | 44.99 | 45.31 | 65,729 | +0.58(+1.31%) |
Feb 12, 2007 | 45.17 | 45.21 | 44.53 | 44.72 | 55,584 | -0.76(-1.67%) |
Feb 09, 2007 | 45.82 | 45.82 | 45.30 | 45.48 | 29,033 | -0.04(-0.08%) |
Feb 08, 2007 | 45.26 | 45.67 | 44.94 | 45.52 | 17,160 | +0.25(+0.55%) |
Feb 07, 2007 | 45.37 | 45.64 | 45.01 | 45.27 | 22,557 | -0.15(-0.33%) |
Feb 06, 2007 | 45.91 | 45.97 | 45.17 | 45.42 | 43,280 | -0.27(-0.59%) |
Feb 05, 2007 | 46.33 | 46.34 | 45.63 | 45.69 | 18,887 | -0.23(-0.50%) |
Feb 02, 2007 | 46.14 | 46.14 | 45.53 | 45.92 | 20,722 | -0.12(-0.26%) |
Feb 01, 2007 | 46.02 | 46.27 | 45.59 | 46.04 | 35,077 | +0.33(+0.73%) |
Jan 31, 2007 | 45.24 | 46.00 | 45.24 | 45.71 | 20,075 | +0.22(+0.49%) |
Jan 30, 2007 | 44.64 | 45.56 | 44.58 | 45.48 | 18,024 | +1.18(+2.66%) |
Jan 29, 2007 | 44.43 | 44.93 | 44.09 | 44.31 | 88,394 | +0.02(+0.04%) |
Jan 26, 2007 | 44.57 | 44.57 | 44.11 | 44.29 | 10,793 | +0.21(+0.48%) |
Jan 25, 2007 | 44.98 | 44.98 | 43.91 | 44.07 | 36,156 | -0.95(-2.12%) |
Jan 24, 2007 | 44.61 | 45.06 | 44.13 | 45.03 | 24,068 | +0.35(+0.79%) |
Jan 23, 2007 | 44.01 | 44.94 | 44.01 | 44.68 | 36,912 | +1.24(+2.86%) |
Jan 22, 2007 | 44.01 | 44.01 | 43.30 | 43.44 | 18,564 | -0.12(-0.28%) |
Jan 19, 2007 | 42.62 | 43.61 | 42.62 | 43.56 | 25,363 | +1.17(+2.75%) |
Jan 18, 2007 | 42.90 | 42.90 | 42.16 | 42.39 | 26,982 | -0.25(-0.59%) |
Jan 17, 2007 | 42.56 | 42.87 | 42.35 | 42.64 | 12,951 | +0.40(+0.94%) |
Jan 16, 2007 | 42.57 | 42.85 | 42.08 | 42.24 | 147,324 | -0.37(-0.87%) |
Jan 12, 2007 | 41.65 | 42.68 | 41.65 | 42.61 | 20,722 | +1.29(+3.12%) |
Jan 11, 2007 | 41.55 | 42.48 | 41.30 | 41.32 | 613,368 | -0.15(-0.36%) |
Jan 10, 2007 | 41.83 | 41.88 | 41.37 | 41.47 | 22,449 | -0.66(-1.56%) |
Jan 09, 2007 | 42.02 | 42.45 | 41.60 | 42.13 | 41,229 | -0.50(-1.17%) |
Jan 08, 2007 | 42.99 | 43.20 | 42.31 | 42.63 | 11,440 | +0.16(+0.37%) |
Jan 05, 2007 | 42.15 | 42.49 | 41.78 | 42.47 | 21,154 | +0.46(+1.10%) |
Jan 04, 2007 | 41.88 | 42.50 | 41.88 | 42.01 | 92,064 | -0.64(-1.50%) |
Jan 03, 2007 | 43.50 | 43.52 | 42.44 | 42.65 | 177,329 | -1.59(-3.60%) |
Dec 29, 2006 | 44.54 | 44.54 | 44.16 | 44.24 | 26,658 | -0.48(-1.08%) |
Dec 28, 2006 | 44.92 | 44.92 | 44.51 | 44.72 | 12,196 | -0.05(-0.10%) |
Dec 27, 2006 | 44.52 | 44.86 | 44.20 | 44.77 | 113,326 | +0.39(+0.88%) |
Dec 26, 2006 | 44.70 | 44.78 | 44.16 | 44.38 | 105,663 | -0.32(-0.70%) |
Dec 22, 2006 | 45.12 | 45.12 | 44.68 | 44.70 | 4,425 | -0.33(-0.74%) |
Dec 21, 2006 | 45.30 | 45.30 | 44.80 | 45.03 | 39,718 | -0.30(-0.65%) |
Dec 20, 2006 | 45.69 | 46.09 | 45.29 | 45.33 | 5,936 | -0.66(-1.43%) |
Dec 19, 2006 | 44.75 | 46.15 | 44.75 | 45.98 | 10,037 | +0.75(+1.66%) |
Dec 18, 2006 | 46.74 | 46.74 | 45.21 | 45.23 | 18,671 | -1.86(-3.95%) |
Dec 15, 2006 | 47.62 | 47.62 | 46.89 | 47.10 | 10,900 | -0.44(-0.94%) |
Dec 14, 2006 | 47.16 | 47.74 | 47.16 | 47.54 | 13,599 | +0.62(+1.32%) |
Dec 13, 2006 | 46.77 | 47.10 | 46.60 | 46.92 | 6,259 | +0.25(+0.54%) |
Dec 12, 2006 | 47.07 | 47.18 | 46.45 | 46.67 | 17,700 | -0.43(-0.90%) |
Dec 11, 2006 | 46.97 | 47.12 | 46.82 | 47.10 | 4,748 | -0.06(-0.12%) |
Dec 08, 2006 | 47.67 | 47.67 | 47.15 | 47.15 | 32,918 | -0.48(-1.01%) |
Dec 07, 2006 | 47.85 | 47.91 | 47.44 | 47.63 | 34,861 | -0.32(-0.66%) |
Dec 06, 2006 | 47.99 | 48.52 | 47.88 | 47.95 | 18,024 | -0.07(-0.15%) |
Dec 05, 2006 | 47.62 | 48.12 | 47.56 | 48.02 | 8,850 | +0.45(+0.95%) |
Dec 04, 2006 | 47.95 | 47.95 | 47.17 | 47.57 | 10,361 | -0.50(-1.04%) |
Dec 01, 2006 | 47.61 | 48.07 | 47.51 | 48.07 | 6,475 | +0.13(+0.27%) |
Nov 30, 2006 | 47.94 | 48.15 | 47.48 | 47.94 | 29,464 | +0.13(+0.27%) |
Nov 29, 2006 | 46.31 | 47.85 | 46.31 | 47.81 | 18,779 | +1.69(+3.66%) |
Nov 28, 2006 | 45.60 | 46.22 | 45.60 | 46.12 | 13,707 | +0.89(+1.97%) |
Nov 27, 2006 | 45.96 | 45.96 | 45.23 | 45.23 | 48,136 | -0.45(-0.99%) |
Nov 24, 2006 | 45.83 | 45.99 | 45.68 | 45.69 | 3,022 | +0.00(+0.00%) |
Nov 22, 2006 | 45.94 | 46.04 | 45.19 | 45.69 | 12,411 | -0.25(-0.54%) |
Nov 21, 2006 | 45.63 | 45.95 | 45.55 | 45.94 | 9,821 | +0.92(+2.04%) |
Nov 20, 2006 | 44.84 | 45.39 | 44.77 | 45.02 | 11,224 | -0.26(-0.57%) |
Nov 17, 2006 | 44.20 | 45.31 | 44.20 | 45.28 | 12,627 | +0.61(+1.37%) |
Nov 16, 2006 | 46.14 | 46.14 | 44.67 | 44.67 | 18,779 | -1.09(-2.39%) |
Nov 15, 2006 | 45.32 | 46.05 | 45.32 | 45.76 | 13,059 | +0.75(+1.67%) |
Nov 14, 2006 | 45.35 | 45.35 | 44.73 | 45.01 | 5,288 | +0.12(+0.27%) |
Nov 13, 2006 | 44.97 | 45.18 | 44.51 | 44.89 | 9,497 | -0.25(-0.55%) |
Nov 10, 2006 | 45.32 | 45.32 | 44.87 | 45.14 | 31,083 | -0.51(-1.12%) |
Nov 09, 2006 | 45.61 | 46.19 | 45.55 | 45.65 | 60,764 | +0.44(+0.98%) |
Nov 08, 2006 | 45.14 | 45.33 | 45.14 | 45.21 | 3,993 | +0.60(+1.35%) |
Nov 07, 2006 | 45.12 | 45.12 | 44.31 | 44.60 | 3,669 | -0.52(-1.15%) |
Nov 06, 2006 | 44.75 | 45.18 | 44.45 | 45.12 | 25,687 | +0.33(+0.74%) |
Nov 03, 2006 | 44.51 | 44.98 | 44.50 | 44.79 | 7,015 | +0.96(+2.20%) |
Nov 02, 2006 | 43.43 | 43.95 | 43.18 | 43.82 | 52,777 | +0.10(+0.23%) |
Nov 01, 2006 | 44.01 | 44.32 | 43.69 | 43.72 | 83,106 | -0.55(-1.23%) |
Oct 31, 2006 | 43.82 | 44.27 | 43.25 | 44.27 | 130,271 | +0.26(+0.59%) |
Oct 30, 2006 | 44.45 | 44.45 | 43.89 | 44.01 | 16,405 | -0.69(-1.53%) |
Oct 27, 2006 | 45.22 | 45.51 | 44.68 | 44.70 | 7,339 | -0.49(-1.09%) |
Oct 26, 2006 | 46.05 | 46.05 | 44.91 | 45.19 | 24,176 | -0.38(-0.83%) |
Oct 25, 2006 | 44.54 | 45.62 | 44.54 | 45.57 | 22,449 | +0.78(+1.74%) |
Oct 24, 2006 | 43.65 | 44.79 | 43.65 | 44.79 | 50,943 | +1.14(+2.61%) |
Oct 23, 2006 | 43.18 | 43.78 | 43.18 | 43.65 | 5,288 | -0.23(-0.53%) |
Oct 20, 2006 | 44.47 | 44.47 | 43.71 | 43.88 | 11,440 | -0.62(-1.39%) |
Oct 19, 2006 | 43.61 | 44.51 | 43.61 | 44.50 | 6,259 | +0.98(+2.26%) |
Oct 18, 2006 | 43.66 | 44.14 | 43.31 | 43.52 | 8,526 | +0.05(+0.11%) |
Oct 17, 2006 | 44.18 | 44.18 | 43.21 | 43.47 | 14,678 | -0.72(-1.64%) |
Oct 16, 2006 | 43.14 | 44.21 | 43.14 | 44.20 | 93,899 | +1.27(+2.96%) |
Oct 13, 2006 | 42.57 | 43.19 | 42.57 | 42.93 | 5,612 | +0.70(+1.67%) |
Oct 12, 2006 | 41.49 | 42.29 | 41.49 | 42.22 | 117,967 | +0.93(+2.25%) |
Oct 11, 2006 | 41.73 | 41.81 | 41.23 | 41.29 | 58,714 | -0.53(-1.27%) |
Oct 10, 2006 | 41.82 | 42.04 | 41.62 | 41.82 | 3,777 | +0.85(+2.08%) |
Oct 09, 2006 | 41.94 | 41.97 | 40.97 | 40.97 | 2,050 | -0.36(-0.87%) |
Oct 06, 2006 | 41.18 | 41.33 | 40.76 | 41.33 | 2,590 | +0.06(+0.16%) |
Oct 05, 2006 | 41.21 | 41.52 | 40.77 | 41.27 | 55,907 | +0.74(+1.83%) |
Oct 04, 2006 | 39.85 | 40.53 | 39.06 | 40.53 | 52,238 | +0.69(+1.72%) |
Oct 03, 2006 | 40.75 | 40.75 | 39.84 | 39.84 | 20,938 | -1.66(-4.00%) |
Oct 02, 2006 | 42.06 | 42.35 | 41.50 | 41.50 | 201,182 | -0.71(-1.69%) |
Sep 29, 2006 | 41.94 | 42.35 | 41.59 | 42.21 | 12,196 | +0.27(+0.64%) |
Sep 28, 2006 | 42.12 | 42.54 | 41.90 | 41.94 | 20,722 | -0.25(-0.59%) |
Sep 27, 2006 | 41.83 | 42.19 | 41.14 | 42.19 | 93,791 | +0.97(+2.36%) |
Sep 26, 2006 | 40.58 | 41.29 | 40.58 | 41.22 | 9,929 | +0.79(+1.95%) |
Sep 25, 2006 | 39.70 | 40.44 | 39.26 | 40.43 | 14,678 | +0.08(+0.21%) |
Sep 22, 2006 | 40.97 | 41.03 | 40.26 | 40.35 | 11,764 | -0.62(-1.52%) |
Sep 21, 2006 | 40.54 | 41.36 | 40.54 | 40.97 | 23,744 | +0.56(+1.38%) |
Sep 20, 2006 | 41.32 | 41.32 | 40.41 | 40.41 | 45,330 | -0.98(-2.37%) |
Sep 19, 2006 | 42.57 | 42.57 | 41.15 | 41.40 | 12,627 | -0.94(-2.21%) |
Sep 18, 2006 | 41.69 | 42.55 | 41.52 | 42.33 | 82,350 | +0.95(+2.28%) |
Sep 15, 2006 | 41.32 | 41.63 | 41.11 | 41.39 | 157,902 | +0.06(+0.13%) |
Sep 14, 2006 | 42.79 | 42.90 | 41.30 | 41.33 | 25,903 | -1.32(-3.11%) |
Sep 13, 2006 | 41.97 | 42.86 | 41.97 | 42.66 | 3,777 | +0.80(+1.90%) |
Sep 12, 2006 | 42.11 | 42.44 | 41.68 | 41.86 | 39,394 | -0.05(-0.11%) |
Sep 11, 2006 | 42.62 | 42.62 | 41.69 | 41.91 | 62,383 | -1.34(-3.11%) |
Sep 08, 2006 | 44.66 | 44.66 | 43.25 | 43.25 | 12,735 | -1.46(-3.27%) |
Sep 07, 2006 | 44.55 | 44.88 | 44.14 | 44.71 | 6,475 | -0.08(-0.19%) |
Sep 06, 2006 | 45.59 | 45.65 | 44.79 | 44.80 | 8,634 | -1.63(-3.51%) |
Sep 05, 2006 | 46.31 | 46.47 | 46.17 | 46.43 | 4,425 | +0.59(+1.29%) |
Sep 01, 2006 | 45.47 | 45.93 | 45.47 | 45.84 | 8,526 | +0.57(+1.25%) |
Aug 31, 2006 | 45.42 | 45.55 | 45.00 | 45.27 | 9,929 | -0.19(-0.43%) |
Aug 30, 2006 | 45.99 | 46.02 | 44.90 | 45.46 | 14,678 | -0.40(-0.87%) |
Aug 29, 2006 | 45.84 | 45.95 | 45.66 | 45.86 | 10,037 | -0.46(-1.00%) |
Aug 28, 2006 | 46.44 | 46.75 | 46.21 | 46.33 | 14,786 | -0.72(-1.54%) |
Aug 25, 2006 | 47.02 | 47.46 | 46.93 | 47.05 | 31,083 | +0.66(+1.42%) |
Aug 24, 2006 | 45.80 | 46.39 | 45.77 | 46.39 | 10,037 | +0.68(+1.48%) |
Aug 23, 2006 | 46.53 | 46.53 | 45.59 | 45.71 | 7,555 | -0.78(-1.67%) |
Aug 22, 2006 | 46.08 | 46.51 | 46.08 | 46.49 | 5,504 | +0.38(+0.82%) |
Aug 21, 2006 | 46.23 | 46.27 | 45.86 | 46.11 | 4,533 | +0.43(+0.93%) |
Aug 18, 2006 | 45.40 | 45.70 | 44.86 | 45.69 | 6,044 | +0.45(+1.00%) |
Aug 17, 2006 | 45.41 | 45.47 | 44.96 | 45.23 | 12,951 | -0.60(-1.31%) |
Aug 16, 2006 | 46.11 | 46.60 | 45.66 | 45.84 | 13,275 | -0.25(-0.54%) |
Aug 15, 2006 | 45.96 | 46.09 | 45.70 | 46.09 | 10,253 | +0.36(+0.79%) |
Aug 14, 2006 | 46.47 | 46.47 | 45.52 | 45.72 | 14,030 | -1.11(-2.37%) |
Aug 11, 2006 | 47.11 | 47.11 | 46.72 | 46.84 | 3,885 | -0.16(-0.33%) |
Aug 10, 2006 | 47.35 | 47.35 | 46.92 | 46.99 | 8,094 | -0.82(-1.72%) |
Aug 09, 2006 | 47.80 | 48.45 | 47.65 | 47.82 | 21,478 | +0.50(+1.06%) |
Aug 08, 2006 | 47.40 | 47.94 | 47.25 | 47.32 | 12,088 | -0.11(-0.23%) |
Aug 07, 2006 | 47.39 | 47.89 | 47.12 | 47.43 | 11,872 | +0.31(+0.65%) |
Aug 04, 2006 | 47.77 | 47.77 | 46.72 | 47.12 | 10,145 | -0.50(-1.05%) |
Aug 03, 2006 | 47.48 | 48.09 | 47.08 | 47.62 | 18,456 | -0.33(-0.68%) |
Aug 02, 2006 | 48.61 | 49.04 | 47.60 | 47.95 | 36,480 | -0.04(-0.07%) |
Aug 01, 2006 | 47.78 | 47.99 | 47.27 | 47.98 | 11,332 | +0.08(+0.17%) |
Jul 31, 2006 | 47.35 | 48.12 | 47.33 | 47.90 | 24,716 | +1.07(+2.30%) |
Jul 28, 2006 | 46.56 | 46.95 | 46.33 | 46.83 | 9,497 | +0.37(+0.80%) |
Jul 27, 2006 | 47.53 | 47.56 | 46.24 | 46.46 | 24,608 | -0.57(-1.22%) |
Jul 26, 2006 | 45.77 | 47.38 | 45.68 | 47.03 | 23,636 | +1.26(+2.75%) |
Jul 25, 2006 | 45.06 | 45.91 | 45.06 | 45.77 | 22,233 | +0.90(+2.00%) |
Jul 24, 2006 | 43.93 | 44.94 | 43.90 | 44.87 | 7,123 | +1.43(+3.28%) |
Jul 21, 2006 | 44.19 | 44.19 | 43.30 | 43.44 | 11,548 | -0.67(-1.51%) |
Jul 20, 2006 | 45.12 | 45.12 | 44.11 | 44.11 | 6,152 | -0.85(-1.90%) |
Jul 19, 2006 | 44.75 | 45.07 | 44.35 | 44.96 | 15,110 | +0.41(+0.92%) |
Jul 18, 2006 | 44.94 | 44.96 | 43.87 | 44.56 | 14,462 | +0.23(+0.52%) |
Jul 17, 2006 | 45.35 | 45.35 | 44.01 | 44.32 | 23,420 | -1.35(-2.96%) |
Jul 14, 2006 | 45.67 | 45.68 | 44.85 | 45.68 | 45,330 | +0.29(+0.63%) |
Jul 13, 2006 | 45.96 | 46.00 | 45.30 | 45.39 | 32,055 | -0.50(-1.09%) |
Jul 12, 2006 | 46.46 | 46.46 | 45.82 | 45.89 | 26,982 | -0.37(-0.80%) |
Jul 11, 2006 | 46.23 | 46.26 | 45.72 | 46.26 | 16,621 | +0.47(+1.03%) |
Jul 10, 2006 | 45.71 | 46.13 | 45.53 | 45.79 | 11,548 | -0.02(-0.04%) |
Jul 07, 2006 | 46.88 | 47.00 | 45.80 | 45.81 | 4,856 | -0.73(-1.57%) |
Jul 06, 2006 | 46.79 | 46.84 | 46.34 | 46.54 | 11,872 | -0.27(-0.57%) |
Jul 05, 2006 | 46.60 | 46.82 | 45.98 | 46.81 | 8,850 | -0.13(-0.28%) |
Jul 03, 2006 | 46.65 | 47.02 | 46.65 | 46.94 | 14,030 | +0.57(+1.22%) |
Jun 30, 2006 | 46.14 | 46.37 | 45.74 | 46.37 | 226,977 | +0.57(+1.25%) |
Jun 29, 2006 | 45.33 | 45.80 | 45.15 | 45.80 | 55,799 | +1.27(+2.85%) |
Jun 28, 2006 | 44.10 | 44.66 | 44.06 | 44.53 | 6,044 | +0.63(+1.44%) |
Jun 27, 2006 | 44.15 | 44.42 | 43.84 | 43.90 | 20,506 | +0.05(+0.11%) |
Jun 26, 2006 | 43.41 | 43.89 | 42.94 | 43.85 | 15,002 | +0.41(+0.94%) |
Jun 23, 2006 | 43.09 | 43.69 | 43.09 | 43.44 | 24,931 | +1.95(+4.69%) |
Jun 22, 2006 | 41.05 | 41.50 | 41.05 | 41.50 | 2,374 | +0.37(+0.90%) |
Jun 21, 2006 | 40.79 | 41.49 | 40.47 | 41.13 | 35,724 | +0.99(+2.47%) |
Jun 20, 2006 | 40.72 | 40.95 | 40.08 | 40.14 | 35,509 | -0.16(-0.39%) |
Jun 19, 2006 | 41.97 | 41.97 | 40.20 | 40.29 | 16,729 | -1.82(-4.31%) |
Jun 16, 2006 | 41.93 | 42.16 | 41.06 | 42.11 | 11,872 | +0.16(+0.38%) |
Jun 15, 2006 | 40.33 | 42.11 | 40.33 | 41.95 | 16,729 | +1.71(+4.26%) |
Jun 14, 2006 | 39.38 | 40.33 | 39.38 | 40.24 | 70,694 | +1.28(+3.28%) |
Jun 13, 2006 | 40.12 | 40.12 | 38.84 | 38.96 | 34,213 | -1.58(-3.89%) |
Jun 12, 2006 | 41.23 | 41.23 | 40.54 | 40.54 | 6,152 | -0.92(-2.21%) |
Jun 09, 2006 | 41.95 | 42.38 | 41.45 | 41.45 | 7,555 | -0.47(-1.13%) |
Jun 08, 2006 | 41.14 | 41.94 | 40.12 | 41.93 | 10,145 | +0.23(+0.56%) |
Jun 07, 2006 | 42.90 | 42.94 | 41.69 | 41.69 | 5,396 | -1.66(-3.83%) |
Jun 06, 2006 | 43.57 | 43.61 | 43.09 | 43.35 | 7,339 | +0.11(+0.26%) |
Jun 05, 2006 | 45.35 | 45.35 | 43.24 | 43.24 | 5,180 | -1.54(-3.43%) |
Jun 02, 2006 | 44.66 | 44.78 | 44.33 | 44.78 | 5,180 | +0.69(+1.55%) |
Jun 01, 2006 | 43.41 | 44.47 | 43.41 | 44.09 | 9,066 | +0.11(+0.25%) |
May 31, 2006 | 43.31 | 43.99 | 43.01 | 43.98 | 2,806 | +1.22(+2.86%) |
May 30, 2006 | 44.01 | 44.01 | 42.76 | 42.76 | 2,158 | -0.67(-1.54%) |
May 26, 2006 | 43.24 | 43.67 | 43.16 | 43.43 | 29,788 | +0.42(+0.97%) |
May 25, 2006 | 42.53 | 43.25 | 42.20 | 43.01 | 13,275 | +1.32(+3.16%) |
May 24, 2006 | 41.88 | 42.62 | 40.93 | 41.69 | 38,854 | -0.57(-1.36%) |
May 23, 2006 | 43.36 | 43.75 | 42.27 | 42.27 | 64,326 | +0.31(+0.75%) |
May 22, 2006 | 41.93 | 41.98 | 41.17 | 41.95 | 6,367 | -0.93(-2.16%) |
May 19, 2006 | 42.34 | 42.94 | 41.80 | 42.88 | 62,383 | +0.26(+0.61%) |
May 18, 2006 | 43.55 | 43.55 | 42.62 | 42.62 | 100,483 | -0.83(-1.92%) |
May 17, 2006 | 44.52 | 44.59 | 43.27 | 43.45 | 5,288 | -1.15(-2.58%) |
May 16, 2006 | 44.75 | 44.78 | 44.30 | 44.60 | 81,271 | +0.08(+0.19%) |
May 15, 2006 | 44.73 | 44.81 | 44.01 | 44.52 | 34,861 | -1.30(-2.83%) |
May 12, 2006 | 47.16 | 47.16 | 45.79 | 45.82 | 41,445 | -1.86(-3.91%) |
May 11, 2006 | 48.60 | 48.76 | 47.58 | 47.68 | 22,233 | -0.39(-0.81%) |
May 10, 2006 | 47.44 | 48.19 | 47.25 | 48.07 | 9,282 | +0.47(+0.99%) |
May 09, 2006 | 47.30 | 47.81 | 47.30 | 47.60 | 40,365 | +0.17(+0.35%) |