Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 59.73 | 59.95 | 59.54 | 59.89 | 85,583 | +0.19(+0.32%) |
Mar 29, 2007 | 59.98 | 60.00 | 58.87 | 59.70 | 50,005 | -0.01(-0.02%) |
Mar 28, 2007 | 58.63 | 59.87 | 58.59 | 59.71 | 144,381 | +0.84(+1.42%) |
Mar 27, 2007 | 58.76 | 59.00 | 58.50 | 58.87 | 129,977 | -0.24(-0.40%) |
Mar 26, 2007 | 59.31 | 59.69 | 58.28 | 59.11 | 86,739 | -0.32(-0.54%) |
Mar 23, 2007 | 59.20 | 59.63 | 59.20 | 59.43 | 69,111 | +0.35(+0.60%) |
Mar 22, 2007 | 59.09 | 59.15 | 58.10 | 59.08 | 93,922 | +0.03(+0.05%) |
Mar 21, 2007 | 57.83 | 59.05 | 57.68 | 59.05 | 84,545 | +1.04(+1.79%) |
Mar 20, 2007 | 57.88 | 58.10 | 57.29 | 58.01 | 78,656 | +0.11(+0.20%) |
Mar 19, 2007 | 57.79 | 58.13 | 57.30 | 57.90 | 50,857 | +0.69(+1.20%) |
Mar 16, 2007 | 57.48 | 57.77 | 56.45 | 57.21 | 139,664 | -0.37(-0.65%) |
Mar 15, 2007 | 57.26 | 58.13 | 56.99 | 57.59 | 70,152 | +0.40(+0.70%) |
Mar 14, 2007 | 56.59 | 58.10 | 56.36 | 57.19 | 90,484 | +0.57(+1.01%) |
Mar 13, 2007 | 57.89 | 58.22 | 56.51 | 56.61 | 131,876 | -1.28(-2.20%) |
Mar 12, 2007 | 56.97 | 58.63 | 55.92 | 57.89 | 336,781 | +2.19(+3.93%) |
Mar 09, 2007 | 55.62 | 57.05 | 55.21 | 55.70 | 157,101 | +0.64(+1.16%) |
Mar 08, 2007 | 52.38 | 56.06 | 52.38 | 55.06 | 362,809 | +2.88(+5.51%) |
Mar 07, 2007 | 51.51 | 52.88 | 50.29 | 52.18 | 214,357 | +0.47(+0.90%) |
Mar 06, 2007 | 50.97 | 52.64 | 50.79 | 51.72 | 89,801 | +0.72(+1.42%) |
Mar 05, 2007 | 51.90 | 53.25 | 50.99 | 50.99 | 108,724 | -1.30(-2.50%) |
Mar 02, 2007 | 52.60 | 53.14 | 52.19 | 52.30 | 106,446 | -0.56(-1.06%) |
Mar 01, 2007 | 52.86 | 54.20 | 51.55 | 52.86 | 59,355 | -0.43(-0.80%) |
Feb 28, 2007 | 53.88 | 54.36 | 53.10 | 53.29 | 89,309 | -0.62(-1.15%) |
Feb 27, 2007 | 54.98 | 55.36 | 53.40 | 53.91 | 134,426 | -1.30(-2.35%) |
Feb 26, 2007 | 55.34 | 55.99 | 54.82 | 55.20 | 51,472 | -0.12(-0.22%) |
Feb 23, 2007 | 55.70 | 56.07 | 55.26 | 55.33 | 39,944 | -0.56(-1.01%) |
Feb 22, 2007 | 55.98 | 56.44 | 55.61 | 55.89 | 65,082 | +0.24(+0.43%) |
Feb 21, 2007 | 56.13 | 56.55 | 55.44 | 55.65 | 64,264 | -0.74(-1.32%) |
Feb 20, 2007 | 56.19 | 56.81 | 55.73 | 56.39 | 45,077 | +0.02(+0.03%) |
Feb 16, 2007 | 57.18 | 57.21 | 55.83 | 56.38 | 54,582 | -0.77(-1.35%) |
Feb 15, 2007 | 57.00 | 57.90 | 56.82 | 57.15 | 111,522 | +0.07(+0.12%) |
Feb 14, 2007 | 55.95 | 57.68 | 55.74 | 57.08 | 69,913 | +1.14(+2.04%) |
Feb 13, 2007 | 56.62 | 56.62 | 55.38 | 55.94 | 83,181 | -0.45(-0.79%) |
Feb 12, 2007 | 56.92 | 57.15 | 56.07 | 56.39 | 60,270 | -0.45(-0.79%) |
Feb 09, 2007 | 57.09 | 57.25 | 56.65 | 56.83 | 54,748 | -0.24(-0.42%) |
Feb 08, 2007 | 56.52 | 57.28 | 56.37 | 57.07 | 41,668 | +0.65(+1.15%) |
Feb 07, 2007 | 56.19 | 56.50 | 56.10 | 56.42 | 51,132 | +0.30(+0.54%) |
Feb 06, 2007 | 56.09 | 56.22 | 55.77 | 56.12 | 47,355 | +0.09(+0.15%) |
Feb 05, 2007 | 56.10 | 56.52 | 55.79 | 56.03 | 88,231 | +0.04(+0.07%) |
Feb 02, 2007 | 55.83 | 56.24 | 55.72 | 55.99 | 70,654 | -0.12(-0.22%) |
Feb 01, 2007 | 56.19 | 56.19 | 55.82 | 56.12 | 97,453 | +0.19(+0.34%) |
Jan 31, 2007 | 55.33 | 56.07 | 54.75 | 55.93 | 83,742 | +0.01(+0.02%) |
Jan 30, 2007 | 56.05 | 56.05 | 55.52 | 55.92 | 48,425 | -0.11(-0.20%) |
Jan 29, 2007 | 55.72 | 56.10 | 55.58 | 56.03 | 94,043 | +0.22(+0.39%) |
Jan 26, 2007 | 55.46 | 55.81 | 55.16 | 55.81 | 117,216 | +0.46(+0.83%) |
Jan 25, 2007 | 55.41 | 56.19 | 55.08 | 55.36 | 113,820 | -0.49(-0.87%) |
Jan 24, 2007 | 55.40 | 56.59 | 54.73 | 55.84 | 242,931 | +2.34(+4.38%) |
Jan 23, 2007 | 52.34 | 53.65 | 52.34 | 53.50 | 82,237 | +1.05(+2.00%) |
Jan 22, 2007 | 52.35 | 52.70 | 52.15 | 52.45 | 119,529 | -0.02(-0.04%) |
Jan 19, 2007 | 51.57 | 52.72 | 51.57 | 52.47 | 92,590 | +1.10(+2.13%) |
Jan 18, 2007 | 51.57 | 51.90 | 51.32 | 51.38 | 69,881 | -0.44(-0.85%) |
Jan 17, 2007 | 51.50 | 52.10 | 51.50 | 51.81 | 59,044 | -0.03(-0.06%) |
Jan 16, 2007 | 52.85 | 52.95 | 51.23 | 51.84 | 58,220 | -0.89(-1.68%) |
Jan 12, 2007 | 52.34 | 52.77 | 52.32 | 52.73 | 46,992 | +0.44(+0.84%) |
Jan 11, 2007 | 51.62 | 52.68 | 51.60 | 52.29 | 157,709 | +0.82(+1.59%) |
Jan 10, 2007 | 51.24 | 51.47 | 50.75 | 51.47 | 103,128 | -0.15(-0.30%) |
Jan 09, 2007 | 51.91 | 51.93 | 51.12 | 51.62 | 82,488 | -0.43(-0.82%) |
Jan 08, 2007 | 52.20 | 52.39 | 51.52 | 52.05 | 91,514 | -0.24(-0.46%) |
Jan 05, 2007 | 53.34 | 53.34 | 51.81 | 52.29 | 108,130 | -1.07(-2.00%) |
Jan 04, 2007 | 53.49 | 53.49 | 52.64 | 53.36 | 121,311 | +0.14(+0.27%) |
Jan 03, 2007 | 53.87 | 54.70 | 52.50 | 53.21 | 91,178 | -0.26(-0.48%) |
Dec 29, 2006 | 54.20 | 54.67 | 53.35 | 53.47 | 102,087 | -0.86(-1.58%) |
Dec 28, 2006 | 54.70 | 54.80 | 54.23 | 54.33 | 68,319 | -0.30(-0.54%) |
Dec 27, 2006 | 53.89 | 55.03 | 53.89 | 54.62 | 88,411 | +0.94(+1.76%) |
Dec 26, 2006 | 52.75 | 53.98 | 52.75 | 53.68 | 71,046 | +0.80(+1.51%) |
Dec 22, 2006 | 52.79 | 53.28 | 52.59 | 52.88 | 111,106 | -0.10(-0.18%) |
Dec 21, 2006 | 52.74 | 53.42 | 52.72 | 52.98 | 147,107 | +0.19(+0.36%) |
Dec 20, 2006 | 52.86 | 53.19 | 52.44 | 52.78 | 184,963 | +0.10(+0.18%) |
Dec 19, 2006 | 52.70 | 52.96 | 52.10 | 52.69 | 179,474 | -0.68(-1.27%) |
Dec 18, 2006 | 53.70 | 53.70 | 53.15 | 53.37 | 127,749 | -0.16(-0.30%) |
Dec 15, 2006 | 52.84 | 53.68 | 52.72 | 53.53 | 219,113 | +0.69(+1.30%) |
Dec 14, 2006 | 52.26 | 53.70 | 52.26 | 52.84 | 100,732 | +0.53(+1.02%) |
Dec 13, 2006 | 52.15 | 52.79 | 51.95 | 52.31 | 162,249 | +0.33(+0.64%) |
Dec 12, 2006 | 51.15 | 52.37 | 50.71 | 51.98 | 177,346 | +0.64(+1.24%) |
Dec 11, 2006 | 46.66 | 52.25 | 45.72 | 51.34 | 609,578 | +1.30(+2.59%) |
Dec 08, 2006 | 49.87 | 50.40 | 49.55 | 50.04 | 148,895 | -0.18(-0.36%) |
Dec 07, 2006 | 52.14 | 52.14 | 49.94 | 50.22 | 156,159 | -1.97(-3.78%) |
Dec 06, 2006 | 51.97 | 52.58 | 51.79 | 52.19 | 55,483 | +0.11(+0.22%) |
Dec 05, 2006 | 51.55 | 52.33 | 51.53 | 52.08 | 76,888 | +0.79(+1.54%) |
Dec 04, 2006 | 51.00 | 51.53 | 50.56 | 51.29 | 78,157 | +0.48(+0.94%) |
Dec 01, 2006 | 50.39 | 50.90 | 50.17 | 50.81 | 76,982 | +0.43(+0.85%) |
Nov 30, 2006 | 50.20 | 51.05 | 50.02 | 50.38 | 83,573 | +0.01(+0.02%) |
Nov 29, 2006 | 50.02 | 50.44 | 49.68 | 50.38 | 72,609 | +0.67(+1.34%) |
Nov 28, 2006 | 49.56 | 50.15 | 49.42 | 49.71 | 120,209 | +0.04(+0.08%) |
Nov 27, 2006 | 50.96 | 51.01 | 49.48 | 49.67 | 158,623 | -1.13(-2.23%) |
Nov 24, 2006 | 50.66 | 51.21 | 50.58 | 50.80 | 45,833 | -0.27(-0.52%) |
Nov 22, 2006 | 50.97 | 51.37 | 50.69 | 51.07 | 104,503 | +0.01(+0.02%) |
Nov 21, 2006 | 50.86 | 51.08 | 50.54 | 51.06 | 136,159 | +0.14(+0.28%) |
Nov 20, 2006 | 50.76 | 51.41 | 50.68 | 50.92 | 151,681 | -0.08(-0.15%) |
Nov 17, 2006 | 50.24 | 51.03 | 50.10 | 50.99 | 196,537 | +0.53(+1.06%) |
Nov 16, 2006 | 49.24 | 51.02 | 48.43 | 50.46 | 284,025 | +1.58(+3.23%) |
Nov 15, 2006 | 49.30 | 49.40 | 48.57 | 48.88 | 185,304 | -0.20(-0.41%) |
Nov 14, 2006 | 49.64 | 49.98 | 48.44 | 49.08 | 411,007 | -1.13(-2.26%) |
Nov 13, 2006 | 53.61 | 53.61 | 48.44 | 50.21 | 1,150,040 | -5.24(-9.45%) |
Nov 10, 2006 | 53.61 | 55.57 | 53.50 | 55.45 | 66,701 | +1.54(+2.86%) |
Nov 09, 2006 | 55.21 | 55.21 | 53.57 | 53.91 | 85,751 | -1.23(-2.23%) |
Nov 08, 2006 | 54.45 | 55.71 | 54.45 | 55.14 | 100,448 | -0.33(-0.60%) |
Nov 07, 2006 | 54.87 | 56.53 | 54.87 | 55.47 | 111,001 | +0.56(+1.02%) |
Nov 06, 2006 | 53.94 | 55.27 | 53.94 | 54.91 | 144,931 | +1.07(+1.98%) |
Nov 03, 2006 | 53.21 | 54.23 | 53.19 | 53.84 | 106,315 | +0.91(+1.73%) |
Nov 02, 2006 | 52.49 | 53.18 | 52.19 | 52.93 | 110,844 | +0.19(+0.36%) |
Nov 01, 2006 | 52.25 | 54.30 | 52.25 | 52.74 | 155,982 | -0.42(-0.79%) |
Oct 31, 2006 | 52.88 | 53.40 | 52.72 | 53.16 | 140,412 | +0.13(+0.25%) |
Oct 30, 2006 | 53.04 | 53.41 | 52.28 | 53.02 | 118,475 | -0.05(-0.09%) |
Oct 27, 2006 | 53.32 | 54.04 | 52.98 | 53.07 | 92,943 | -0.20(-0.38%) |
Oct 26, 2006 | 52.09 | 53.32 | 52.09 | 53.27 | 149,627 | +0.74(+1.41%) |
Oct 25, 2006 | 52.18 | 52.75 | 51.62 | 52.53 | 234,729 | +0.14(+0.27%) |
Oct 24, 2006 | 51.83 | 52.71 | 51.83 | 52.38 | 221,125 | +0.12(+0.24%) |
Oct 23, 2006 | 51.48 | 52.33 | 51.43 | 52.26 | 183,910 | +0.45(+0.86%) |
Oct 20, 2006 | 52.29 | 52.29 | 51.72 | 51.81 | 79,981 | -0.22(-0.42%) |
Oct 19, 2006 | 51.47 | 52.38 | 50.60 | 52.03 | 179,459 | +0.26(+0.50%) |
Oct 18, 2006 | 51.97 | 52.58 | 51.28 | 51.78 | 180,235 | +0.22(+0.42%) |
Oct 17, 2006 | 51.97 | 52.20 | 51.29 | 51.56 | 150,962 | -0.66(-1.26%) |
Oct 16, 2006 | 51.22 | 52.49 | 51.22 | 52.21 | 128,383 | +1.11(+2.18%) |
Oct 13, 2006 | 51.89 | 52.18 | 51.01 | 51.10 | 129,289 | -0.91(-1.76%) |
Oct 12, 2006 | 50.41 | 52.05 | 50.41 | 52.01 | 108,315 | +1.70(+3.39%) |
Oct 11, 2006 | 50.72 | 51.58 | 50.17 | 50.31 | 146,558 | -0.13(-0.26%) |
Oct 10, 2006 | 50.77 | 50.77 | 49.31 | 50.44 | 306,976 | -0.24(-0.47%) |
Oct 09, 2006 | 50.02 | 50.88 | 49.06 | 50.68 | 134,655 | +0.49(+0.97%) |
Oct 06, 2006 | 50.44 | 50.44 | 49.69 | 50.19 | 89,753 | -0.54(-1.07%) |
Oct 05, 2006 | 49.42 | 51.15 | 49.42 | 50.74 | 72,920 | +1.17(+2.36%) |
Oct 04, 2006 | 48.79 | 50.58 | 48.79 | 49.57 | 137,574 | +1.13(+2.34%) |
Oct 03, 2006 | 48.17 | 48.84 | 47.70 | 48.43 | 117,031 | -0.09(-0.18%) |
Oct 02, 2006 | 48.97 | 48.97 | 47.99 | 48.52 | 216,468 | -0.36(-0.74%) |
Sep 29, 2006 | 48.98 | 49.27 | 48.43 | 48.88 | 147,738 | +0.00(+0.00%) |
Sep 28, 2006 | 48.34 | 50.06 | 48.17 | 48.88 | 149,279 | -0.14(-0.29%) |
Sep 27, 2006 | 49.07 | 49.73 | 46.97 | 49.02 | 291,083 | -2.20(-4.30%) |
Sep 26, 2006 | 48.78 | 53.10 | 48.29 | 51.22 | 528,180 | +1.98(+4.02%) |
Sep 25, 2006 | 50.48 | 50.48 | 48.63 | 49.24 | 176,635 | -1.24(-2.45%) |
Sep 22, 2006 | 54.62 | 54.62 | 49.63 | 50.48 | 483,964 | -4.56(-8.29%) |
Sep 21, 2006 | 55.48 | 55.67 | 54.28 | 55.04 | 100,229 | -0.59(-1.06%) |
Sep 20, 2006 | 56.37 | 56.53 | 55.27 | 55.63 | 129,104 | -0.37(-0.66%) |
Sep 19, 2006 | 55.15 | 56.19 | 54.38 | 56.00 | 98,231 | +0.71(+1.29%) |
Sep 18, 2006 | 55.76 | 56.26 | 55.15 | 55.29 | 78,566 | -0.71(-1.28%) |
Sep 15, 2006 | 55.33 | 56.19 | 55.31 | 56.00 | 193,466 | +0.68(+1.22%) |
Sep 14, 2006 | 54.98 | 55.52 | 54.98 | 55.33 | 136,615 | -0.01(-0.02%) |
Sep 13, 2006 | 55.33 | 55.69 | 54.77 | 55.34 | 118,250 | +0.57(+1.04%) |
Sep 12, 2006 | 53.37 | 54.99 | 52.97 | 54.77 | 64,607 | +1.25(+2.33%) |
Sep 11, 2006 | 52.51 | 53.56 | 51.43 | 53.52 | 98,178 | +0.80(+1.53%) |
Sep 08, 2006 | 53.93 | 54.27 | 52.69 | 52.71 | 77,983 | -0.97(-1.80%) |
Sep 07, 2006 | 52.63 | 54.34 | 52.50 | 53.68 | 96,067 | +0.93(+1.77%) |
Sep 06, 2006 | 52.72 | 53.84 | 52.40 | 52.75 | 111,488 | -0.26(-0.49%) |
Sep 05, 2006 | 53.60 | 53.79 | 52.39 | 53.00 | 146,590 | -0.75(-1.40%) |
Sep 01, 2006 | 54.21 | 54.85 | 53.16 | 53.76 | 113,498 | -0.37(-0.69%) |
Aug 31, 2006 | 51.46 | 55.26 | 51.24 | 54.13 | 372,035 | +3.02(+5.91%) |
Aug 30, 2006 | 50.45 | 51.53 | 50.35 | 51.11 | 167,489 | +0.55(+1.09%) |
Aug 29, 2006 | 50.41 | 51.02 | 50.12 | 50.56 | 172,511 | +0.37(+0.74%) |
Aug 28, 2006 | 48.88 | 50.58 | 48.79 | 50.18 | 86,609 | +1.43(+2.93%) |
Aug 25, 2006 | 49.10 | 49.51 | 48.34 | 48.76 | 98,962 | -0.53(-1.08%) |
Aug 24, 2006 | 49.28 | 49.95 | 48.90 | 49.29 | 119,864 | -0.06(-0.12%) |
Aug 23, 2006 | 49.53 | 50.15 | 49.29 | 49.35 | 98,846 | -0.11(-0.23%) |
Aug 22, 2006 | 49.10 | 49.53 | 48.93 | 49.46 | 129,808 | +0.12(+0.25%) |
Aug 21, 2006 | 49.54 | 49.58 | 49.12 | 49.34 | 150,971 | +0.30(+0.62%) |
Aug 18, 2006 | 48.60 | 49.05 | 48.15 | 49.03 | 117,041 | +0.67(+1.38%) |
Aug 17, 2006 | 47.50 | 48.67 | 47.50 | 48.37 | 232,321 | +0.89(+1.87%) |
Aug 16, 2006 | 46.57 | 47.62 | 46.49 | 47.48 | 121,195 | +1.29(+2.78%) |
Aug 15, 2006 | 45.87 | 46.29 | 45.22 | 46.19 | 32,152 | +0.87(+1.91%) |
Aug 14, 2006 | 45.47 | 46.52 | 45.07 | 45.33 | 88,194 | +0.24(+0.53%) |
Aug 11, 2006 | 46.17 | 46.17 | 44.76 | 45.09 | 114,536 | -1.01(-2.19%) |
Aug 10, 2006 | 45.03 | 46.69 | 45.03 | 46.10 | 365,297 | +2.44(+5.58%) |
Aug 09, 2006 | 43.81 | 44.85 | 43.32 | 43.66 | 131,389 | +0.20(+0.46%) |
Aug 08, 2006 | 43.61 | 44.40 | 43.36 | 43.46 | 97,156 | -0.09(-0.20%) |
Aug 07, 2006 | 44.17 | 44.17 | 43.40 | 43.55 | 84,370 | -0.70(-1.59%) |
Aug 04, 2006 | 44.11 | 44.56 | 43.79 | 44.25 | 135,524 | +0.41(+0.93%) |
Aug 03, 2006 | 42.90 | 44.03 | 42.69 | 43.84 | 76,896 | +0.64(+1.48%) |
Aug 02, 2006 | 42.67 | 44.01 | 42.56 | 43.20 | 184,457 | +0.76(+1.80%) |
Aug 01, 2006 | 43.31 | 43.38 | 42.17 | 42.44 | 69,738 | -1.12(-2.58%) |
Jul 31, 2006 | 43.19 | 43.69 | 42.77 | 43.57 | 100,775 | -0.06(-0.13%) |
Jul 28, 2006 | 42.94 | 44.16 | 42.78 | 43.62 | 183,913 | +0.78(+1.82%) |
Jul 27, 2006 | 43.43 | 43.85 | 42.80 | 42.84 | 97,581 | -0.50(-1.14%) |
Jul 26, 2006 | 43.87 | 43.97 | 43.04 | 43.34 | 114,147 | -0.81(-1.83%) |
Jul 25, 2006 | 44.59 | 44.65 | 43.28 | 44.15 | 137,342 | -0.53(-1.19%) |
Jul 24, 2006 | 43.75 | 44.82 | 44.05 | 44.68 | 94,945 | +0.93(+2.13%) |
Jul 21, 2006 | 43.40 | 44.17 | 42.32 | 43.75 | 182,099 | +0.13(+0.31%) |
Jul 20, 2006 | 44.68 | 45.50 | 43.43 | 43.61 | 161,198 | -1.10(-2.47%) |
Jul 19, 2006 | 42.37 | 45.04 | 42.31 | 44.72 | 185,575 | +2.34(+5.53%) |
Jul 18, 2006 | 42.25 | 42.63 | 41.91 | 42.37 | 124,376 | +0.26(+0.61%) |
Jul 17, 2006 | 42.15 | 42.42 | 41.97 | 42.12 | 176,715 | -0.12(-0.29%) |
Jul 14, 2006 | 42.55 | 42.55 | 42.15 | 42.24 | 183,733 | -0.26(-0.60%) |
Jul 13, 2006 | 42.37 | 42.75 | 42.29 | 42.50 | 139,740 | -0.04(-0.09%) |
Jul 12, 2006 | 42.87 | 43.19 | 42.39 | 42.54 | 86,353 | -0.55(-1.28%) |
Jul 11, 2006 | 42.57 | 43.17 | 42.45 | 43.09 | 69,571 | +0.52(+1.23%) |
Jul 10, 2006 | 42.32 | 42.90 | 42.17 | 42.57 | 127,982 | +0.22(+0.52%) |
Jul 07, 2006 | 43.02 | 43.53 | 41.91 | 42.35 | 161,913 | -0.83(-1.92%) |
Jul 06, 2006 | 43.32 | 43.62 | 43.05 | 43.17 | 97,469 | -0.04(-0.09%) |
Jul 05, 2006 | 44.47 | 44.47 | 42.33 | 43.21 | 169,991 | -0.94(-2.14%) |
Jul 03, 2006 | 44.57 | 44.57 | 43.89 | 44.16 | 53,126 | -0.24(-0.54%) |
Jun 30, 2006 | 43.81 | 44.65 | 43.34 | 44.39 | 286,547 | +0.72(+1.66%) |
Jun 29, 2006 | 42.32 | 43.74 | 42.30 | 43.67 | 146,149 | +1.52(+3.62%) |
Jun 28, 2006 | 42.69 | 42.69 | 41.70 | 42.15 | 99,040 | -0.26(-0.61%) |
Jun 27, 2006 | 42.84 | 42.89 | 42.26 | 42.40 | 166,889 | -0.55(-1.29%) |
Jun 26, 2006 | 43.49 | 43.62 | 42.80 | 42.96 | 112,761 | -0.24(-0.55%) |
Jun 23, 2006 | 42.86 | 43.49 | 42.83 | 43.19 | 135,544 | +0.24(+0.55%) |
Jun 22, 2006 | 42.86 | 43.36 | 42.75 | 42.96 | 167,122 | -0.12(-0.29%) |
Jun 21, 2006 | 43.06 | 43.77 | 43.05 | 43.08 | 132,748 | +0.02(+0.04%) |
Jun 20, 2006 | 43.24 | 43.40 | 43.05 | 43.06 | 157,021 | -0.27(-0.62%) |
Jun 19, 2006 | 44.15 | 44.45 | 43.16 | 43.33 | 210,360 | -0.78(-1.77%) |
Jun 16, 2006 | 45.18 | 45.24 | 43.95 | 44.11 | 425,216 | -1.15(-2.55%) |
Jun 15, 2006 | 43.56 | 45.42 | 43.49 | 45.26 | 187,771 | +1.87(+4.30%) |
Jun 14, 2006 | 44.53 | 44.62 | 42.48 | 43.39 | 185,268 | -1.23(-2.75%) |
Jun 13, 2006 | 46.18 | 46.68 | 44.11 | 44.62 | 268,105 | -1.56(-3.38%) |
Jun 12, 2006 | 47.42 | 47.58 | 45.74 | 46.18 | 226,461 | -1.14(-2.42%) |
Jun 09, 2006 | 47.61 | 48.02 | 46.66 | 47.33 | 292,432 | +0.42(+0.89%) |
Jun 08, 2006 | 47.24 | 47.61 | 45.48 | 46.91 | 236,407 | -0.33(-0.71%) |
Jun 07, 2006 | 46.31 | 48.58 | 45.77 | 47.24 | 1,047,275 | -5.33(-10.15%) |
Jun 06, 2006 | 52.55 | 53.05 | 51.63 | 52.58 | 109,362 | +0.41(+0.79%) |
Jun 05, 2006 | 53.99 | 54.29 | 51.50 | 52.17 | 207,384 | -2.15(-3.96%) |
Jun 02, 2006 | 54.71 | 55.26 | 53.98 | 54.32 | 160,566 | -0.55(-1.01%) |
Jun 01, 2006 | 54.41 | 55.10 | 53.39 | 54.87 | 211,691 | +0.46(+0.84%) |
May 31, 2006 | 54.30 | 55.39 | 52.92 | 54.41 | 220,742 | +0.35(+0.65%) |
May 30, 2006 | 55.46 | 56.26 | 53.98 | 54.06 | 57,623 | -1.68(-3.01%) |
May 26, 2006 | 55.18 | 56.32 | 54.79 | 55.74 | 91,009 | +0.27(+0.48%) |
May 25, 2006 | 56.29 | 56.29 | 54.65 | 55.47 | 80,527 | -0.15(-0.27%) |
May 24, 2006 | 55.54 | 56.13 | 54.38 | 55.62 | 138,400 | -0.10(-0.19%) |
May 23, 2006 | 55.96 | 56.65 | 55.27 | 55.73 | 80,049 | -0.36(-0.65%) |
May 22, 2006 | 56.10 | 56.74 | 55.60 | 56.09 | 93,168 | -0.41(-0.72%) |
May 19, 2006 | 55.51 | 57.10 | 55.37 | 56.50 | 59,109 | +0.63(+1.13%) |
May 18, 2006 | 56.71 | 57.15 | 55.79 | 55.87 | 73,948 | -0.76(-1.35%) |
May 17, 2006 | 55.42 | 56.85 | 54.49 | 56.63 | 108,752 | +0.56(+1.00%) |
May 16, 2006 | 56.46 | 57.12 | 55.80 | 56.07 | 44,048 | -0.45(-0.79%) |
May 15, 2006 | 56.19 | 56.87 | 55.25 | 56.52 | 53,641 | -0.06(-0.10%) |
May 12, 2006 | 57.68 | 57.84 | 56.25 | 56.58 | 105,365 | -1.49(-2.56%) |
May 11, 2006 | 59.71 | 59.71 | 57.57 | 58.06 | 79,686 | -1.48(-2.48%) |
May 10, 2006 | 60.50 | 60.55 | 59.33 | 59.54 | 55,799 | -0.93(-1.54%) |
May 09, 2006 | 60.80 | 60.90 | 60.17 | 60.47 | 85,920 | +0.00(+0.00%) |
May 08, 2006 | 60.48 | 60.90 | 59.92 | 60.47 | 85,053 | +0.18(+0.30%) |
May 05, 2006 | 59.26 | 62.00 | 58.60 | 60.29 | 209,292 | +1.28(+2.16%) |
May 04, 2006 | 58.25 | 59.48 | 57.96 | 59.01 | 71,326 | +0.59(+1.01%) |
May 03, 2006 | 58.12 | 58.73 | 57.47 | 58.42 | 69,624 | -0.04(-0.07%) |
May 02, 2006 | 57.37 | 58.52 | 57.09 | 58.46 | 97,397 | +1.05(+1.82%) |
May 01, 2006 | 59.76 | 60.40 | 57.40 | 57.41 | 150,523 | -2.68(-4.45%) |
Apr 28, 2006 | 59.59 | 60.63 | 59.59 | 60.09 | 41,366 | +0.17(+0.29%) |
Apr 27, 2006 | 59.48 | 61.76 | 59.36 | 59.92 | 57,723 | +0.14(+0.24%) |
Apr 26, 2006 | 59.28 | 60.23 | 59.28 | 59.78 | 111,029 | +0.39(+0.66%) |
Apr 25, 2006 | 59.86 | 60.16 | 59.21 | 59.39 | 102,206 | -0.50(-0.84%) |
Apr 24, 2006 | 60.23 | 60.86 | 59.44 | 59.89 | 112,336 | -0.52(-0.87%) |
Apr 21, 2006 | 61.44 | 61.47 | 60.41 | 60.41 | 54,409 | -0.50(-0.81%) |
Apr 20, 2006 | 60.88 | 61.34 | 60.45 | 60.91 | 59,055 | +0.03(+0.05%) |
Apr 19, 2006 | 61.26 | 61.26 | 60.64 | 60.88 | 74,663 | -0.08(-0.13%) |
Apr 18, 2006 | 60.30 | 61.24 | 60.20 | 60.96 | 100,524 | +0.75(+1.25%) |
Apr 17, 2006 | 61.95 | 62.29 | 59.77 | 60.20 | 106,190 | -1.01(-1.65%) |
Apr 13, 2006 | 61.59 | 61.69 | 60.53 | 61.21 | 92,062 | -0.03(-0.05%) |
Apr 12, 2006 | 61.80 | 61.80 | 61.05 | 61.24 | 35,182 | -0.56(-0.91%) |
Apr 11, 2006 | 62.48 | 62.64 | 61.05 | 61.80 | 223,381 | -0.65(-1.04%) |
Apr 10, 2006 | 62.87 | 62.98 | 62.42 | 62.45 | 128,213 | -0.27(-0.43%) |
Apr 07, 2006 | 63.62 | 63.63 | 62.45 | 62.72 | 67,567 | -0.86(-1.35%) |
Apr 06, 2006 | 63.63 | 64.27 | 63.17 | 63.58 | 45,138 | -0.19(-0.30%) |
Apr 05, 2006 | 63.80 | 63.80 | 63.46 | 63.77 | 68,004 | +0.05(+0.07%) |
Apr 04, 2006 | 63.76 | 63.77 | 63.20 | 63.72 | 115,824 | +0.73(+1.16%) |