Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 38.71 | 38.75 | 37.90 | 38.18 | 2,519,083 | -0.17(-0.44%) |
Feb 27, 2007 | 39.49 | 39.49 | 37.50 | 38.35 | 2,441,647 | -1.56(-3.91%) |
Feb 26, 2007 | 39.70 | 40.31 | 39.53 | 39.91 | 1,165,862 | +0.25(+0.63%) |
Feb 23, 2007 | 39.40 | 39.74 | 39.12 | 39.66 | 1,090,706 | +0.34(+0.86%) |
Feb 22, 2007 | 39.85 | 39.94 | 39.02 | 39.32 | 1,039,883 | -0.43(-1.08%) |
Feb 21, 2007 | 39.75 | 39.80 | 39.22 | 39.75 | 1,298,844 | +0.07(+0.18%) |
Feb 20, 2007 | 39.50 | 39.86 | 39.34 | 39.68 | 2,096,925 | -0.30(-0.75%) |
Feb 16, 2007 | 40.23 | 40.65 | 39.81 | 39.98 | 5,406,954 | +1.51(+3.93%) |
Feb 15, 2007 | 38.02 | 38.94 | 37.97 | 38.47 | 2,377,116 | +0.79(+2.10%) |
Feb 14, 2007 | 37.00 | 37.70 | 36.86 | 37.68 | 2,367,269 | +1.01(+2.75%) |
Feb 13, 2007 | 36.25 | 36.67 | 36.07 | 36.67 | 1,335,178 | +0.49(+1.35%) |
Feb 12, 2007 | 36.89 | 36.95 | 36.00 | 36.18 | 792,200 | -0.41(-1.12%) |
Feb 09, 2007 | 36.97 | 37.29 | 36.28 | 36.59 | 1,873,206 | -0.39(-1.05%) |
Feb 08, 2007 | 37.29 | 37.58 | 36.98 | 36.98 | 1,626,799 | -0.06(-0.16%) |
Feb 07, 2007 | 37.34 | 37.43 | 36.88 | 37.04 | 1,656,337 | +0.07(+0.19%) |
Feb 06, 2007 | 36.80 | 37.41 | 36.67 | 36.97 | 2,092,037 | +0.52(+1.43%) |
Feb 05, 2007 | 36.27 | 36.55 | 35.62 | 36.45 | 1,506,858 | +0.19(+0.52%) |
Feb 02, 2007 | 36.77 | 36.95 | 36.25 | 36.26 | 1,903,252 | -0.19(-0.52%) |
Feb 01, 2007 | 36.64 | 37.01 | 36.40 | 36.45 | 2,219,028 | +0.05(+0.14%) |
Jan 31, 2007 | 36.49 | 36.83 | 36.40 | 36.40 | 2,125,884 | -0.14(-0.38%) |
Jan 30, 2007 | 37.00 | 37.00 | 36.36 | 36.54 | 3,075,583 | -0.61(-1.64%) |
Jan 29, 2007 | 38.25 | 38.43 | 36.93 | 37.15 | 1,892,399 | -0.93(-2.44%) |
Jan 26, 2007 | 38.60 | 38.79 | 37.95 | 38.08 | 1,221,597 | -0.25(-0.65%) |
Jan 25, 2007 | 38.75 | 38.90 | 38.07 | 38.33 | 1,124,803 | -0.23(-0.60%) |
Jan 24, 2007 | 37.65 | 38.70 | 37.65 | 38.56 | 1,937,676 | +0.94(+2.50%) |
Jan 23, 2007 | 37.40 | 37.88 | 37.11 | 37.62 | 1,257,948 | +0.32(+0.86%) |
Jan 22, 2007 | 37.45 | 37.56 | 36.80 | 37.30 | 2,662,720 | +0.20(+0.54%) |
Jan 19, 2007 | 36.89 | 37.40 | 36.55 | 37.10 | 1,034,383 | +0.19(+0.51%) |
Jan 18, 2007 | 37.45 | 37.67 | 36.82 | 36.91 | 1,585,754 | -0.57(-1.52%) |
Jan 17, 2007 | 38.00 | 38.12 | 37.33 | 37.48 | 1,522,405 | -0.74(-1.94%) |
Jan 16, 2007 | 38.79 | 39.00 | 37.77 | 38.22 | 2,254,057 | -0.33(-0.86%) |
Jan 12, 2007 | 38.38 | 38.64 | 36.85 | 38.55 | 2,041,543 | +0.09(+0.23%) |
Jan 11, 2007 | 35.93 | 38.50 | 35.84 | 38.46 | 3,137,584 | +2.60(+7.25%) |
Jan 10, 2007 | 35.50 | 36.00 | 35.10 | 35.86 | 1,348,929 | +0.78(+2.22%) |
Jan 09, 2007 | 35.90 | 35.98 | 34.97 | 35.08 | 2,507,469 | -0.42(-1.18%) |
Jan 08, 2007 | 35.35 | 35.93 | 35.35 | 35.50 | 6,507,202 | +0.40(+1.14%) |
Jan 05, 2007 | 35.26 | 35.30 | 34.88 | 35.10 | 2,341,578 | -0.35(-0.99%) |
Jan 04, 2007 | 35.65 | 36.09 | 35.10 | 35.45 | 2,057,279 | -0.13(-0.37%) |
Jan 03, 2007 | 35.35 | 35.61 | 35.03 | 35.58 | 2,313,856 | +0.88(+2.54%) |
Dec 29, 2006 | 34.76 | 34.90 | 34.52 | 34.70 | 597,223 | -0.19(-0.54%) |
Dec 28, 2006 | 34.05 | 34.95 | 34.05 | 34.89 | 495,123 | +0.85(+2.50%) |
Dec 27, 2006 | 33.99 | 34.74 | 33.41 | 34.04 | 746,258 | -32.98(-49.21%) |
Dec 26, 2006 | 67.13 | 67.25 | 66.54 | 67.02 | 219,304 | +0.00(+0.00%) |
Dec 22, 2006 | 67.13 | 67.25 | 66.54 | 67.02 | 219,304 | -0.16(-0.24%) |
Dec 21, 2006 | 67.80 | 68.27 | 66.86 | 67.18 | 570,117 | -0.47(-0.69%) |
Dec 20, 2006 | 67.50 | 67.90 | 67.24 | 67.65 | 927,331 | -0.29(-0.43%) |
Dec 19, 2006 | 68.83 | 69.49 | 67.68 | 67.94 | 442,773 | -0.92(-1.34%) |
Dec 18, 2006 | 68.28 | 69.61 | 68.28 | 68.86 | 532,635 | +0.58(+0.85%) |
Dec 15, 2006 | 68.00 | 68.64 | 67.50 | 68.28 | 1,748,241 | +0.79(+1.17%) |
Dec 14, 2006 | 67.57 | 67.99 | 67.20 | 67.49 | 722,940 | -0.16(-0.24%) |
Dec 13, 2006 | 67.75 | 68.05 | 67.53 | 67.65 | 658,815 | +0.16(+0.24%) |
Dec 12, 2006 | 67.55 | 67.80 | 67.21 | 67.49 | 740,091 | +0.04(+0.06%) |
Dec 11, 2006 | 68.25 | 68.45 | 67.26 | 67.45 | 1,339,896 | -0.67(-0.98%) |
Dec 08, 2006 | 69.15 | 69.15 | 67.87 | 68.12 | 655,431 | -0.70(-1.02%) |
Dec 07, 2006 | 69.57 | 69.70 | 68.60 | 68.82 | 775,899 | -0.75(-1.08%) |
Dec 06, 2006 | 69.41 | 69.89 | 69.41 | 69.57 | 3,380,364 | +0.19(+0.27%) |
Dec 05, 2006 | 69.50 | 69.60 | 69.05 | 69.38 | 1,188,707 | -0.18(-0.26%) |
Dec 04, 2006 | 68.75 | 69.95 | 68.50 | 69.56 | 1,275,437 | +1.06(+1.55%) |
Dec 01, 2006 | 70.00 | 70.00 | 68.08 | 68.50 | 814,610 | -1.47(-2.10%) |
Nov 30, 2006 | 69.80 | 70.20 | 69.41 | 69.97 | 516,196 | +0.37(+0.53%) |
Nov 29, 2006 | 69.64 | 70.20 | 69.33 | 69.60 | 720,357 | -0.04(-0.06%) |
Nov 28, 2006 | 69.07 | 70.10 | 69.01 | 69.64 | 698,864 | +0.14(+0.20%) |
Nov 27, 2006 | 69.30 | 70.20 | 69.10 | 69.50 | 1,234,654 | -0.39(-0.56%) |
Nov 24, 2006 | 69.45 | 69.95 | 68.50 | 69.89 | 480,506 | +0.74(+1.07%) |
Nov 22, 2006 | 68.36 | 69.56 | 67.80 | 69.15 | 768,967 | +0.79(+1.16%) |
Nov 21, 2006 | 66.10 | 68.40 | 66.10 | 68.36 | 1,630,957 | +1.85(+2.78%) |
Nov 20, 2006 | 65.91 | 66.96 | 65.60 | 66.51 | 1,207,720 | +0.52(+0.79%) |
Nov 17, 2006 | 66.65 | 66.65 | 65.58 | 65.99 | 388,476 | -0.42(-0.63%) |
Nov 16, 2006 | 66.75 | 66.75 | 66.27 | 66.41 | 1,337,419 | -0.01(-0.02%) |
Nov 15, 2006 | 66.25 | 66.78 | 66.05 | 66.42 | 1,571,202 | -0.05(-0.08%) |
Nov 14, 2006 | 67.60 | 67.64 | 66.23 | 66.47 | 1,475,253 | -1.14(-1.69%) |
Nov 13, 2006 | 67.40 | 68.15 | 67.33 | 67.61 | 266,424 | +0.21(+0.31%) |
Nov 10, 2006 | 67.40 | 68.12 | 67.07 | 67.40 | 356,221 | +0.30(+0.45%) |
Nov 09, 2006 | 66.85 | 67.54 | 66.58 | 67.10 | 791,378 | +0.25(+0.37%) |
Nov 08, 2006 | 67.50 | 67.57 | 66.51 | 66.85 | 1,158,053 | -0.61(-0.90%) |
Nov 07, 2006 | 68.10 | 68.44 | 67.26 | 67.46 | 949,022 | -0.64(-0.94%) |
Nov 06, 2006 | 68.61 | 69.00 | 67.79 | 68.10 | 749,012 | -0.17(-0.25%) |
Nov 03, 2006 | 68.35 | 69.26 | 67.76 | 68.27 | 1,013,421 | +0.02(+0.03%) |
Nov 02, 2006 | 68.55 | 69.70 | 68.03 | 68.25 | 1,225,296 | +0.15(+0.22%) |
Nov 01, 2006 | 67.18 | 68.64 | 65.91 | 68.10 | 1,743,036 | +0.91(+1.35%) |
Oct 31, 2006 | 67.50 | 68.18 | 66.41 | 67.19 | 2,355,220 | +3.00(+4.67%) |
Oct 30, 2006 | 63.90 | 64.50 | 63.07 | 64.19 | 692,118 | +0.29(+0.45%) |
Oct 27, 2006 | 63.35 | 64.09 | 62.79 | 63.90 | 1,517,999 | +0.56(+0.88%) |
Oct 26, 2006 | 63.55 | 64.10 | 63.34 | 63.34 | 1,014,103 | -0.16(-0.25%) |
Oct 25, 2006 | 61.90 | 63.68 | 61.90 | 63.50 | 1,871,440 | +1.87(+3.03%) |
Oct 24, 2006 | 61.85 | 62.00 | 60.90 | 61.63 | 452,839 | -0.11(-0.18%) |
Oct 23, 2006 | 61.15 | 61.97 | 60.88 | 61.74 | 421,367 | +0.74(+1.21%) |
Oct 20, 2006 | 61.25 | 61.42 | 60.53 | 61.00 | 348,472 | -0.25(-0.41%) |
Oct 19, 2006 | 60.85 | 61.25 | 60.40 | 61.25 | 1,450,759 | -0.05(-0.08%) |
Oct 18, 2006 | 61.25 | 62.34 | 60.50 | 61.30 | 1,733,681 | +0.30(+0.49%) |
Oct 17, 2006 | 61.19 | 61.21 | 60.27 | 61.00 | 676,356 | -0.19(-0.31%) |
Oct 16, 2006 | 60.55 | 61.25 | 59.83 | 61.19 | 630,561 | +0.64(+1.06%) |
Oct 13, 2006 | 60.00 | 60.60 | 59.82 | 60.55 | 924,017 | +0.65(+1.09%) |
Oct 12, 2006 | 59.20 | 60.00 | 58.75 | 59.90 | 1,524,866 | +0.72(+1.22%) |
Oct 11, 2006 | 60.39 | 60.75 | 58.71 | 59.18 | 1,614,232 | -0.79(-1.32%) |
Oct 10, 2006 | 61.48 | 61.86 | 59.72 | 59.97 | 1,340,127 | -1.03(-1.69%) |
Oct 09, 2006 | 61.10 | 61.72 | 60.14 | 61.00 | 2,747,086 | +0.00(+0.00%) |
Oct 06, 2006 | 61.10 | 61.72 | 60.14 | 61.00 | 2,747,086 | -0.40(-0.65%) |
Oct 05, 2006 | 60.95 | 61.77 | 59.90 | 61.40 | 1,340,332 | +0.85(+1.40%) |
Oct 04, 2006 | 60.10 | 60.85 | 60.10 | 60.55 | 1,030,704 | +0.45(+0.75%) |
Oct 03, 2006 | 60.60 | 61.18 | 59.62 | 60.10 | 977,367 | -1.00(-1.64%) |
Oct 02, 2006 | 60.96 | 61.19 | 60.36 | 61.10 | 1,054,178 | -0.10(-0.16%) |
Sep 29, 2006 | 60.49 | 61.66 | 60.45 | 61.20 | 992,944 | +0.81(+1.34%) |
Sep 28, 2006 | 60.29 | 60.68 | 60.00 | 60.39 | 494,096 | +0.09(+0.15%) |
Sep 27, 2006 | 59.49 | 60.57 | 59.46 | 60.30 | 1,121,440 | +0.70(+1.17%) |
Sep 26, 2006 | 60.25 | 60.30 | 59.50 | 59.60 | 1,066,888 | -0.64(-1.06%) |
Sep 25, 2006 | 60.00 | 61.15 | 59.76 | 60.24 | 1,542,768 | +0.79(+1.33%) |
Sep 22, 2006 | 58.76 | 59.60 | 58.35 | 59.45 | 1,115,353 | +0.69(+1.17%) |
Sep 21, 2006 | 59.40 | 59.40 | 58.75 | 58.76 | 795,358 | -0.64(-1.08%) |
Sep 20, 2006 | 58.80 | 59.68 | 58.80 | 59.40 | 1,605,078 | +0.65(+1.11%) |
Sep 19, 2006 | 57.75 | 59.03 | 57.73 | 58.75 | 1,113,779 | +0.90(+1.56%) |
Sep 18, 2006 | 57.55 | 57.90 | 57.25 | 57.85 | 482,146 | +0.00(+0.00%) |
Sep 15, 2006 | 57.70 | 57.86 | 57.10 | 57.85 | 1,943,288 | +0.15(+0.26%) |
Sep 14, 2006 | 58.10 | 58.39 | 57.60 | 57.70 | 524,182 | -0.45(-0.77%) |
Sep 13, 2006 | 58.09 | 58.70 | 58.00 | 58.15 | 856,912 | -0.30(-0.51%) |
Sep 12, 2006 | 58.00 | 58.67 | 57.80 | 58.45 | 1,302,194 | +0.45(+0.78%) |
Sep 11, 2006 | 56.90 | 58.19 | 56.66 | 58.00 | 1,256,031 | +1.14(+2.00%) |
Sep 08, 2006 | 56.60 | 57.09 | 56.45 | 56.86 | 427,977 | +0.34(+0.60%) |
Sep 06, 2006 | 57.30 | 57.30 | 55.84 | 56.52 | 2,102,449 | -0.80(-1.40%) |
Sep 05, 2006 | 58.18 | 58.18 | 57.22 | 57.32 | 762,694 | -0.57(-0.98%) |
Sep 01, 2006 | 57.24 | 58.59 | 57.07 | 57.89 | 1,524,659 | +0.89(+1.56%) |
Aug 31, 2006 | 57.22 | 57.30 | 56.51 | 57.00 | 832,171 | -0.16(-0.28%) |
Aug 30, 2006 | 56.65 | 57.45 | 56.54 | 57.16 | 1,411,811 | +0.52(+0.92%) |
Aug 29, 2006 | 55.85 | 56.88 | 55.75 | 56.64 | 2,099,722 | +0.79(+1.41%) |
Aug 28, 2006 | 55.38 | 55.85 | 55.15 | 55.85 | 663,814 | +0.59(+1.07%) |
Aug 25, 2006 | 55.21 | 55.50 | 55.10 | 55.26 | 758,834 | -0.04(-0.07%) |
Aug 24, 2006 | 55.02 | 55.43 | 55.02 | 55.30 | 976,760 | +0.10(+0.18%) |
Aug 23, 2006 | 55.01 | 55.41 | 54.79 | 55.20 | 793,489 | -0.06(-0.11%) |
Aug 22, 2006 | 55.05 | 55.49 | 55.03 | 55.26 | 787,360 | +0.16(+0.29%) |
Aug 21, 2006 | 55.31 | 55.66 | 54.87 | 55.10 | 520,977 | -0.21(-0.38%) |
Aug 18, 2006 | 55.65 | 55.95 | 55.31 | 55.31 | 872,956 | +0.01(+0.02%) |
Aug 17, 2006 | 55.00 | 55.79 | 54.76 | 55.30 | 1,167,959 | +0.25(+0.45%) |
Aug 16, 2006 | 54.40 | 55.24 | 54.40 | 55.05 | 1,528,075 | +0.59(+1.08%) |
Aug 15, 2006 | 54.01 | 54.60 | 53.86 | 54.46 | 1,323,099 | +0.51(+0.95%) |
Aug 14, 2006 | 54.59 | 54.59 | 53.65 | 53.95 | 1,006,725 | -0.42(-0.77%) |
Aug 11, 2006 | 54.22 | 54.52 | 53.92 | 54.37 | 534,149 | -0.03(-0.06%) |
Aug 10, 2006 | 53.85 | 54.40 | 53.48 | 54.40 | 713,702 | +0.55(+1.02%) |
Aug 09, 2006 | 53.33 | 54.39 | 53.23 | 53.85 | 884,347 | +0.49(+0.92%) |
Aug 08, 2006 | 53.40 | 53.77 | 52.76 | 53.36 | 1,025,994 | -0.26(-0.48%) |
Aug 07, 2006 | 54.00 | 54.30 | 53.10 | 53.62 | 943,700 | +0.00(+0.00%) |
Aug 04, 2006 | 54.00 | 54.30 | 53.10 | 53.62 | 943,700 | +0.01(+0.02%) |
Aug 03, 2006 | 52.68 | 54.00 | 52.52 | 53.61 | 1,265,751 | +0.79(+1.50%) |
Aug 02, 2006 | 52.71 | 53.10 | 52.26 | 52.82 | 1,888,588 | +0.38(+0.72%) |
Aug 01, 2006 | 52.25 | 53.25 | 51.80 | 52.44 | 5,241,094 | +4.09(+8.46%) |
Jul 31, 2006 | 48.47 | 48.95 | 48.13 | 48.35 | 1,006,168 | -0.47(-0.96%) |
Jul 28, 2006 | 48.84 | 49.00 | 47.91 | 48.82 | 320,527 | +0.44(+0.91%) |
Jul 27, 2006 | 48.08 | 48.98 | 47.84 | 48.38 | 544,082 | +0.33(+0.69%) |
Jul 26, 2006 | 47.61 | 48.18 | 47.61 | 48.05 | 767,064 | +0.29(+0.61%) |
Jul 25, 2006 | 47.74 | 48.19 | 47.60 | 47.76 | 942,223 | +0.11(+0.23%) |
Jul 24, 2006 | 47.25 | 47.78 | 46.90 | 47.65 | 741,279 | +0.75(+1.60%) |
Jul 21, 2006 | 47.20 | 47.20 | 46.62 | 46.90 | 448,905 | +0.09(+0.19%) |
Jul 20, 2006 | 46.05 | 47.35 | 46.05 | 46.81 | 1,680,667 | +0.61(+1.32%) |
Jul 19, 2006 | 45.50 | 46.31 | 45.50 | 46.20 | 585,592 | +0.64(+1.40%) |
Jul 18, 2006 | 45.35 | 45.83 | 45.30 | 45.56 | 438,778 | +0.15(+0.33%) |
Jul 17, 2006 | 45.33 | 45.59 | 45.15 | 45.41 | 312,321 | -0.24(-0.53%) |
Jul 14, 2006 | 45.56 | 45.83 | 45.01 | 45.65 | 253,672 | -0.10(-0.22%) |
Jul 13, 2006 | 46.47 | 46.70 | 45.52 | 45.75 | 693,344 | -1.00(-2.14%) |
Jul 12, 2006 | 46.95 | 47.49 | 46.70 | 46.75 | 802,406 | +0.02(+0.04%) |
Jul 11, 2006 | 45.85 | 46.75 | 45.85 | 46.73 | 771,413 | +0.67(+1.45%) |
Jul 10, 2006 | 45.84 | 46.41 | 45.57 | 46.06 | 770,233 | +0.19(+0.41%) |
Jul 07, 2006 | 45.28 | 46.22 | 45.25 | 45.87 | 429,274 | +0.52(+1.15%) |
Jul 06, 2006 | 44.90 | 46.06 | 44.86 | 45.35 | 715,862 | +0.15(+0.33%) |
Jul 05, 2006 | 45.25 | 45.59 | 45.16 | 45.20 | 715,080 | +0.29(+0.65%) |
Jul 03, 2006 | 44.91 | 44.91 | 44.91 | 44.91 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 44.78 | 45.25 | 44.56 | 44.91 | 666,241 | +0.22(+0.49%) |
Jun 29, 2006 | 44.69 | 44.69 | 44.69 | 44.69 | 0 | -0.06(-0.13%) |
Jun 28, 2006 | 45.39 | 45.39 | 44.35 | 44.75 | 632,066 | -0.28(-0.62%) |
Jun 27, 2006 | 44.90 | 45.77 | 44.25 | 45.03 | 699,119 | +0.27(+0.60%) |
Jun 23, 2006 | 44.49 | 45.24 | 44.35 | 44.76 | 178,287 | -0.05(-0.11%) |
Jun 22, 2006 | 44.85 | 45.15 | 44.66 | 44.81 | 257,176 | -0.18(-0.40%) |
Jun 21, 2006 | 43.78 | 45.00 | 43.78 | 44.99 | 475,822 | +0.92(+2.09%) |
Jun 20, 2006 | 44.00 | 44.07 | 43.13 | 44.07 | 597,812 | +0.28(+0.64%) |
Jun 19, 2006 | 44.32 | 44.52 | 43.68 | 43.79 | 870,714 | -0.70(-1.57%) |
Jun 16, 2006 | 44.10 | 45.15 | 44.10 | 44.49 | 1,596,017 | -0.09(-0.20%) |
Jun 15, 2006 | 44.18 | 44.79 | 44.00 | 44.58 | 716,010 | +0.55(+1.25%) |
Jun 14, 2006 | 46.15 | 46.45 | 43.88 | 44.03 | 1,410,581 | -1.62(-3.55%) |
Jun 13, 2006 | 45.90 | 46.25 | 45.32 | 45.65 | 1,032,184 | -0.35(-0.76%) |
Jun 12, 2006 | 46.17 | 47.06 | 45.80 | 46.00 | 806,584 | -0.32(-0.69%) |
Jun 09, 2006 | 45.70 | 46.39 | 45.62 | 46.32 | 729,147 | +0.77(+1.69%) |
Jun 08, 2006 | 45.50 | 46.13 | 44.88 | 45.55 | 821,884 | -0.07(-0.15%) |
Jun 07, 2006 | 45.75 | 46.20 | 45.09 | 45.62 | 700,374 | -0.16(-0.35%) |
Jun 06, 2006 | 45.75 | 46.10 | 45.30 | 45.78 | 629,093 | -0.22(-0.48%) |
Jun 05, 2006 | 46.62 | 46.62 | 45.90 | 46.00 | 511,143 | -0.98(-2.09%) |
Jun 02, 2006 | 47.02 | 47.64 | 46.30 | 46.98 | 435,636 | -0.02(-0.04%) |
Jun 01, 2006 | 46.12 | 47.08 | 45.55 | 47.00 | 1,308,795 | +1.10(+2.40%) |
May 31, 2006 | 44.85 | 46.00 | 44.75 | 45.90 | 1,199,606 | +0.90(+2.00%) |
May 30, 2006 | 44.85 | 45.10 | 44.25 | 45.00 | 1,357,231 | +0.50(+1.12%) |
May 26, 2006 | 44.25 | 44.66 | 44.03 | 44.50 | 532,626 | +0.56(+1.27%) |
May 25, 2006 | 43.68 | 43.98 | 43.27 | 43.94 | 836,194 | +0.49(+1.13%) |
May 24, 2006 | 43.53 | 43.98 | 43.00 | 43.45 | 840,157 | -0.22(-0.50%) |
May 23, 2006 | 43.39 | 44.15 | 43.25 | 43.67 | 891,083 | -0.29(-0.66%) |
May 22, 2006 | 43.96 | 43.96 | 43.96 | 43.96 | 0 | +0.00(+0.00%) |
May 19, 2006 | 42.50 | 44.76 | 42.50 | 43.96 | 2,162,235 | +1.56(+3.68%) |
May 18, 2006 | 42.75 | 42.75 | 41.88 | 42.40 | 1,717,608 | +0.08(+0.19%) |
May 17, 2006 | 43.24 | 43.71 | 41.69 | 42.32 | 1,091,066 | -1.00(-2.31%) |