Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.45 | 57.19 | 55.61 | 55.61 | 1,776,556 | -2.10(-3.64%) |
Apr 27, 2007 | 56.23 | 57.73 | 56.00 | 57.71 | 2,381,742 | +1.01(+1.78%) |
Apr 26, 2007 | 56.36 | 57.00 | 56.15 | 56.70 | 2,575,644 | +0.45(+0.80%) |
Apr 25, 2007 | 56.03 | 56.43 | 55.68 | 56.25 | 2,145,806 | +0.57(+1.02%) |
Apr 24, 2007 | 55.57 | 57.35 | 55.57 | 55.68 | 2,254,343 | -0.17(-0.30%) |
Apr 23, 2007 | 55.70 | 56.41 | 55.70 | 55.85 | 1,060,646 | -0.45(-0.80%) |
Apr 20, 2007 | 56.95 | 56.95 | 55.57 | 56.30 | 1,585,024 | -0.25(-0.44%) |
Apr 19, 2007 | 55.81 | 56.66 | 55.53 | 56.55 | 1,797,814 | +0.10(+0.18%) |
Apr 18, 2007 | 54.60 | 56.65 | 54.60 | 56.45 | 1,436,402 | +1.25(+2.26%) |
Apr 17, 2007 | 55.60 | 55.72 | 55.00 | 55.20 | 1,337,389 | -0.38(-0.68%) |
Apr 16, 2007 | 54.30 | 55.58 | 54.30 | 55.58 | 1,261,290 | +1.28(+2.36%) |
Apr 13, 2007 | 54.35 | 54.70 | 53.76 | 54.30 | 774,352 | -0.40(-0.73%) |
Apr 12, 2007 | 52.71 | 55.24 | 52.71 | 54.70 | 1,663,610 | +1.75(+3.31%) |
Apr 11, 2007 | 52.70 | 53.35 | 52.70 | 52.95 | 1,487,433 | -0.45(-0.84%) |
Apr 10, 2007 | 53.84 | 53.92 | 52.99 | 53.40 | 1,234,412 | -0.18(-0.34%) |
Apr 09, 2007 | 51.89 | 53.83 | 51.60 | 53.58 | 3,583,597 | +2.68(+5.27%) |
Apr 05, 2007 | 51.00 | 51.20 | 50.44 | 50.90 | 1,768,446 | -0.40(-0.78%) |
Apr 04, 2007 | 51.50 | 51.54 | 50.86 | 51.30 | 1,453,809 | -0.17(-0.33%) |
Apr 03, 2007 | 51.80 | 52.20 | 51.45 | 51.47 | 1,414,579 | -0.32(-0.62%) |
Apr 02, 2007 | 51.34 | 51.95 | 51.15 | 51.79 | 754,329 | +0.87(+1.71%) |
Mar 30, 2007 | 51.01 | 51.62 | 50.89 | 50.92 | 1,287,511 | -0.26(-0.51%) |
Mar 29, 2007 | 51.90 | 52.20 | 50.80 | 51.18 | 2,063,253 | -0.63(-1.22%) |
Mar 28, 2007 | 52.10 | 52.18 | 51.53 | 51.81 | 1,168,644 | -0.51(-0.97%) |
Mar 27, 2007 | 52.92 | 53.16 | 52.26 | 52.32 | 772,577 | -0.93(-1.75%) |
Mar 26, 2007 | 53.90 | 54.00 | 52.89 | 53.25 | 999,591 | -0.25(-0.47%) |
Mar 23, 2007 | 52.75 | 53.86 | 52.53 | 53.50 | 894,285 | +0.87(+1.65%) |
Mar 22, 2007 | 52.85 | 53.74 | 52.62 | 52.63 | 1,759,155 | -0.22(-0.42%) |
Mar 21, 2007 | 52.08 | 52.95 | 51.84 | 52.85 | 953,765 | +0.94(+1.81%) |
Mar 20, 2007 | 52.06 | 52.49 | 51.60 | 51.91 | 883,454 | -0.41(-0.78%) |
Mar 19, 2007 | 51.51 | 52.47 | 51.45 | 52.32 | 1,217,477 | +1.30(+2.55%) |
Mar 16, 2007 | 51.12 | 51.60 | 50.25 | 51.02 | 3,345,923 | -0.25(-0.49%) |
Mar 15, 2007 | 50.80 | 51.45 | 50.67 | 51.27 | 1,197,417 | +0.52(+1.02%) |
Mar 14, 2007 | 50.68 | 51.70 | 50.30 | 50.75 | 1,298,924 | -0.23(-0.45%) |
Mar 13, 2007 | 51.80 | 52.09 | 50.93 | 50.98 | 1,286,986 | -1.25(-2.39%) |
Mar 12, 2007 | 52.01 | 52.23 | 51.71 | 52.23 | 879,484 | +0.08(+0.15%) |
Mar 09, 2007 | 52.56 | 52.68 | 52.01 | 52.15 | 870,019 | -0.28(-0.53%) |
Mar 08, 2007 | 51.50 | 52.69 | 51.45 | 52.43 | 1,002,506 | +0.98(+1.90%) |
Mar 07, 2007 | 51.43 | 51.65 | 51.16 | 51.45 | 1,185,843 | +0.07(+0.14%) |
Mar 06, 2007 | 51.78 | 51.85 | 51.25 | 51.38 | 1,578,093 | -0.03(-0.06%) |
Mar 05, 2007 | 51.15 | 51.79 | 50.91 | 51.41 | 1,335,209 | -0.21(-0.41%) |
Mar 02, 2007 | 51.44 | 51.96 | 51.10 | 51.62 | 1,135,614 | +0.17(+0.33%) |
Mar 01, 2007 | 50.60 | 51.92 | 50.60 | 51.45 | 1,733,104 | +0.35(+0.68%) |
Feb 28, 2007 | 52.25 | 52.25 | 51.07 | 51.10 | 1,731,991 | -1.00(-1.92%) |
Feb 27, 2007 | 53.35 | 53.35 | 51.08 | 52.10 | 2,809,625 | -1.65(-3.07%) |
Feb 26, 2007 | 54.20 | 54.20 | 53.32 | 53.75 | 1,601,390 | -0.11(-0.20%) |
Feb 23, 2007 | 53.82 | 54.08 | 53.26 | 53.86 | 826,968 | -0.12(-0.22%) |
Feb 22, 2007 | 54.55 | 54.84 | 53.65 | 53.98 | 1,030,187 | -0.47(-0.86%) |
Feb 21, 2007 | 53.94 | 54.51 | 53.46 | 54.45 | 1,267,247 | +0.51(+0.95%) |
Feb 20, 2007 | 53.21 | 54.40 | 53.21 | 53.94 | 1,367,201 | -0.25(-0.46%) |
Feb 16, 2007 | 54.95 | 54.95 | 53.76 | 54.19 | 1,369,137 | -0.73(-1.33%) |
Feb 15, 2007 | 55.00 | 55.34 | 54.62 | 54.92 | 1,444,253 | +0.35(+0.64%) |
Feb 14, 2007 | 54.32 | 54.98 | 54.32 | 54.57 | 1,162,125 | +0.33(+0.61%) |
Feb 13, 2007 | 53.30 | 54.31 | 53.30 | 54.24 | 1,468,364 | +0.90(+1.69%) |
Feb 12, 2007 | 52.90 | 53.58 | 52.70 | 53.34 | 1,001,652 | +0.24(+0.45%) |
Feb 09, 2007 | 53.42 | 53.51 | 53.01 | 53.10 | 2,195,108 | -0.35(-0.65%) |
Feb 08, 2007 | 53.35 | 53.74 | 53.01 | 53.45 | 827,163 | +0.00(+0.00%) |
Feb 07, 2007 | 53.95 | 54.48 | 53.31 | 53.45 | 1,214,427 | -0.49(-0.91%) |
Feb 06, 2007 | 54.30 | 54.60 | 53.86 | 53.94 | 787,388 | -0.26(-0.48%) |
Feb 05, 2007 | 54.86 | 55.13 | 54.10 | 54.20 | 1,013,699 | -0.48(-0.88%) |
Feb 02, 2007 | 54.86 | 55.48 | 54.68 | 54.68 | 1,008,649 | -0.28(-0.51%) |
Feb 01, 2007 | 53.57 | 55.25 | 53.57 | 54.96 | 2,412,219 | +1.31(+2.44%) |
Jan 31, 2007 | 52.20 | 53.99 | 52.00 | 53.65 | 1,568,515 | +1.26(+2.41%) |
Jan 30, 2007 | 52.45 | 52.45 | 51.73 | 52.39 | 826,748 | +0.03(+0.06%) |
Jan 29, 2007 | 52.16 | 52.71 | 51.80 | 52.36 | 1,228,552 | +0.53(+1.02%) |
Jan 26, 2007 | 52.65 | 52.75 | 51.76 | 51.83 | 1,678,665 | -0.87(-1.65%) |
Jan 25, 2007 | 52.75 | 53.17 | 52.65 | 52.70 | 1,752,695 | +0.05(+0.09%) |
Jan 24, 2007 | 53.50 | 53.55 | 52.32 | 52.65 | 2,126,757 | -0.63(-1.18%) |
Jan 23, 2007 | 51.96 | 53.50 | 51.34 | 53.28 | 1,802,133 | +1.44(+2.78%) |
Jan 22, 2007 | 52.58 | 52.59 | 51.39 | 51.84 | 1,215,117 | -0.53(-1.01%) |
Jan 19, 2007 | 52.65 | 53.32 | 52.16 | 52.37 | 1,244,147 | -0.46(-0.87%) |
Jan 18, 2007 | 52.80 | 53.08 | 52.03 | 52.83 | 1,545,523 | +0.33(+0.63%) |
Jan 17, 2007 | 53.18 | 53.18 | 52.03 | 52.50 | 1,009,209 | -0.60(-1.13%) |
Jan 16, 2007 | 52.00 | 53.30 | 51.95 | 53.10 | 1,987,509 | +1.41(+2.73%) |
Jan 12, 2007 | 51.33 | 52.00 | 51.07 | 51.69 | 1,320,827 | +1.05(+2.07%) |
Jan 11, 2007 | 50.33 | 50.75 | 49.90 | 50.64 | 2,228,753 | +0.40(+0.80%) |
Jan 10, 2007 | 50.23 | 50.34 | 50.00 | 50.24 | 2,127,838 | +0.23(+0.46%) |
Jan 09, 2007 | 50.20 | 50.55 | 49.92 | 50.01 | 1,391,077 | -0.03(-0.06%) |
Jan 08, 2007 | 49.45 | 50.50 | 48.91 | 50.04 | 1,618,490 | +1.15(+2.35%) |
Jan 05, 2007 | 49.50 | 49.68 | 48.89 | 48.89 | 1,404,293 | -0.69(-1.39%) |
Jan 04, 2007 | 50.40 | 50.44 | 49.48 | 49.58 | 1,309,404 | -0.72(-1.43%) |
Jan 03, 2007 | 50.25 | 51.15 | 50.09 | 50.30 | 1,287,649 | +0.23(+0.46%) |
Dec 29, 2006 | 50.55 | 50.55 | 50.06 | 50.07 | 456,369 | -0.43(-0.85%) |
Dec 28, 2006 | 50.36 | 50.50 | 50.11 | 50.50 | 575,021 | +0.14(+0.28%) |
Dec 27, 2006 | 49.62 | 50.66 | 49.62 | 50.36 | 727,741 | +0.76(+1.53%) |
Dec 26, 2006 | 50.80 | 50.80 | 49.42 | 49.60 | 703,080 | +0.00(+0.00%) |
Dec 22, 2006 | 50.80 | 50.80 | 49.42 | 49.60 | 703,080 | -0.51(-1.02%) |
Dec 21, 2006 | 50.14 | 50.35 | 49.85 | 50.11 | 837,383 | -0.09(-0.18%) |
Dec 20, 2006 | 50.50 | 50.90 | 50.17 | 50.20 | 1,363,422 | -0.48(-0.95%) |
Dec 19, 2006 | 51.54 | 51.54 | 50.34 | 50.68 | 1,501,090 | -1.05(-2.03%) |
Dec 18, 2006 | 51.78 | 52.06 | 51.60 | 51.73 | 1,190,594 | +0.18(+0.35%) |
Dec 15, 2006 | 52.50 | 52.50 | 51.55 | 51.55 | 2,797,005 | -0.82(-1.57%) |
Dec 14, 2006 | 52.22 | 53.10 | 52.02 | 52.37 | 2,002,933 | -0.01(-0.02%) |
Dec 13, 2006 | 53.25 | 53.40 | 52.32 | 52.38 | 1,555,481 | -0.36(-0.68%) |
Dec 12, 2006 | 53.68 | 53.68 | 52.69 | 52.74 | 1,295,727 | -0.71(-1.33%) |
Dec 11, 2006 | 53.11 | 53.60 | 53.04 | 53.45 | 949,143 | +0.41(+0.77%) |
Dec 08, 2006 | 53.16 | 53.41 | 52.83 | 53.04 | 1,346,457 | -0.35(-0.66%) |
Dec 07, 2006 | 53.67 | 53.86 | 53.30 | 53.39 | 859,541 | -0.41(-0.76%) |
Dec 06, 2006 | 54.00 | 54.19 | 53.35 | 53.80 | 1,662,885 | -0.71(-1.30%) |
Dec 05, 2006 | 54.07 | 54.75 | 53.92 | 54.51 | 1,094,163 | +0.43(+0.80%) |
Dec 04, 2006 | 53.89 | 54.46 | 53.46 | 54.08 | 849,654 | +0.66(+1.24%) |
Dec 01, 2006 | 53.73 | 53.99 | 53.20 | 53.42 | 1,001,409 | -0.20(-0.37%) |
Nov 30, 2006 | 53.15 | 53.97 | 53.04 | 53.62 | 989,982 | +0.65(+1.23%) |
Nov 29, 2006 | 53.00 | 53.28 | 52.49 | 52.97 | 1,007,574 | +0.37(+0.70%) |
Nov 28, 2006 | 53.04 | 53.54 | 52.36 | 52.60 | 1,462,971 | -0.89(-1.66%) |
Nov 27, 2006 | 53.89 | 53.90 | 53.18 | 53.49 | 1,391,943 | -0.41(-0.76%) |
Nov 24, 2006 | 53.42 | 54.00 | 53.24 | 53.90 | 704,183 | +0.49(+0.92%) |
Nov 22, 2006 | 53.24 | 53.65 | 53.05 | 53.41 | 638,444 | -0.17(-0.32%) |
Nov 21, 2006 | 53.35 | 53.75 | 52.82 | 53.58 | 2,559,766 | +0.17(+0.32%) |
Nov 20, 2006 | 53.16 | 53.79 | 52.78 | 53.41 | 1,475,811 | +0.31(+0.58%) |
Nov 17, 2006 | 53.51 | 53.51 | 53.00 | 53.10 | 802,421 | -0.30(-0.56%) |
Nov 16, 2006 | 53.35 | 53.74 | 52.63 | 53.40 | 1,382,321 | +0.26(+0.49%) |
Nov 15, 2006 | 53.62 | 53.98 | 52.35 | 53.14 | 2,075,647 | -0.30(-0.56%) |
Nov 14, 2006 | 54.23 | 54.30 | 52.89 | 53.44 | 1,889,883 | -0.53(-0.98%) |
Nov 13, 2006 | 54.26 | 54.32 | 53.77 | 53.97 | 670,855 | -0.21(-0.39%) |
Nov 10, 2006 | 54.08 | 54.29 | 53.61 | 54.18 | 963,806 | -0.12(-0.22%) |
Nov 09, 2006 | 54.98 | 55.12 | 54.24 | 54.30 | 803,244 | -0.68(-1.24%) |
Nov 08, 2006 | 54.98 | 55.04 | 54.40 | 54.98 | 744,895 | +0.00(+0.00%) |
Nov 07, 2006 | 54.73 | 54.98 | 54.27 | 54.98 | 898,189 | +0.41(+0.75%) |
Nov 06, 2006 | 53.95 | 55.00 | 53.90 | 54.57 | 944,860 | +0.68(+1.26%) |
Nov 03, 2006 | 53.94 | 54.35 | 53.35 | 53.89 | 759,641 | -0.24(-0.44%) |
Nov 02, 2006 | 53.29 | 54.25 | 52.86 | 54.13 | 1,456,213 | +0.83(+1.56%) |
Nov 01, 2006 | 53.25 | 53.99 | 52.64 | 53.30 | 1,699,829 | -0.20(-0.37%) |
Oct 31, 2006 | 53.83 | 54.15 | 53.15 | 53.50 | 1,439,029 | -0.18(-0.34%) |
Oct 30, 2006 | 52.33 | 53.68 | 51.70 | 53.68 | 1,423,091 | +1.09(+2.07%) |
Oct 27, 2006 | 52.94 | 53.35 | 52.50 | 52.59 | 991,228 | -0.85(-1.59%) |
Oct 26, 2006 | 53.65 | 53.76 | 53.35 | 53.44 | 1,311,853 | -0.07(-0.13%) |
Oct 25, 2006 | 53.24 | 53.59 | 53.02 | 53.51 | 1,431,131 | +0.27(+0.51%) |
Oct 24, 2006 | 53.49 | 53.49 | 52.89 | 53.24 | 1,850,883 | +0.22(+0.41%) |
Oct 23, 2006 | 52.36 | 53.50 | 52.36 | 53.02 | 1,125,886 | +0.71(+1.36%) |
Oct 20, 2006 | 52.35 | 52.92 | 52.00 | 52.31 | 2,646,465 | +1.46(+2.87%) |
Oct 19, 2006 | 51.20 | 51.69 | 50.54 | 50.85 | 1,076,099 | -0.39(-0.76%) |
Oct 18, 2006 | 50.04 | 51.25 | 50.04 | 51.24 | 2,012,806 | +1.78(+3.60%) |
Oct 17, 2006 | 49.21 | 49.68 | 48.76 | 49.46 | 1,844,966 | -0.04(-0.08%) |
Oct 16, 2006 | 48.70 | 49.67 | 48.45 | 49.50 | 974,050 | +1.00(+2.06%) |
Oct 13, 2006 | 47.55 | 48.75 | 47.55 | 48.50 | 1,627,809 | +0.70(+1.46%) |
Oct 12, 2006 | 47.25 | 47.81 | 46.78 | 47.80 | 1,142,011 | +0.98(+2.09%) |
Oct 11, 2006 | 47.25 | 47.70 | 46.43 | 46.82 | 1,327,239 | -0.50(-1.06%) |
Oct 10, 2006 | 47.90 | 47.90 | 47.10 | 47.32 | 918,809 | -0.19(-0.40%) |
Oct 09, 2006 | 47.78 | 48.24 | 47.27 | 47.51 | 798,184 | +0.00(+0.00%) |
Oct 06, 2006 | 47.78 | 48.24 | 47.27 | 47.51 | 798,184 | -0.52(-1.08%) |
Oct 05, 2006 | 47.49 | 48.20 | 47.07 | 48.03 | 1,426,678 | +0.83(+1.76%) |
Oct 04, 2006 | 46.00 | 47.41 | 45.96 | 47.20 | 1,385,657 | +0.76(+1.64%) |
Oct 03, 2006 | 46.75 | 47.05 | 46.42 | 46.44 | 1,533,357 | -0.52(-1.11%) |
Oct 02, 2006 | 46.76 | 47.15 | 46.51 | 46.96 | 1,665,576 | +0.21(+0.45%) |
Sep 29, 2006 | 47.32 | 47.34 | 46.59 | 46.75 | 1,381,227 | -0.20(-0.43%) |
Sep 28, 2006 | 46.97 | 47.60 | 46.78 | 46.95 | 1,835,136 | +0.32(+0.69%) |
Sep 27, 2006 | 46.25 | 46.75 | 45.98 | 46.63 | 1,319,198 | +0.63(+1.37%) |
Sep 26, 2006 | 45.75 | 46.05 | 45.57 | 46.00 | 1,376,181 | +0.21(+0.46%) |
Sep 25, 2006 | 45.89 | 46.15 | 45.52 | 45.79 | 1,510,781 | -0.42(-0.91%) |
Sep 22, 2006 | 46.09 | 46.38 | 45.70 | 46.21 | 1,189,821 | +0.21(+0.46%) |
Sep 21, 2006 | 46.35 | 46.82 | 45.96 | 46.00 | 1,178,346 | -0.54(-1.16%) |
Sep 20, 2006 | 46.80 | 47.53 | 46.26 | 46.54 | 1,068,479 | -0.26(-0.56%) |
Sep 19, 2006 | 46.98 | 47.22 | 46.01 | 46.80 | 862,383 | +0.07(+0.15%) |
Sep 18, 2006 | 45.69 | 46.90 | 45.56 | 46.73 | 1,500,301 | +1.05(+2.30%) |
Sep 15, 2006 | 46.36 | 46.82 | 45.66 | 45.68 | 3,631,554 | -0.75(-1.62%) |
Sep 14, 2006 | 47.00 | 47.30 | 46.22 | 46.43 | 891,845 | -0.44(-0.94%) |
Sep 13, 2006 | 45.68 | 47.00 | 45.50 | 46.87 | 1,214,118 | +0.97(+2.11%) |
Sep 12, 2006 | 45.63 | 46.21 | 45.20 | 45.90 | 1,210,798 | +0.27(+0.59%) |
Sep 11, 2006 | 45.80 | 46.00 | 45.01 | 45.63 | 1,324,071 | -0.58(-1.26%) |
Sep 08, 2006 | 45.67 | 46.60 | 45.67 | 46.21 | 633,953 | +0.38(+0.83%) |
Sep 07, 2006 | 45.60 | 46.35 | 45.55 | 45.83 | 1,038,731 | -0.18(-0.39%) |
Sep 06, 2006 | 46.95 | 46.95 | 45.85 | 46.01 | 1,443,804 | -0.94(-2.00%) |
Sep 05, 2006 | 47.28 | 47.54 | 46.74 | 46.95 | 1,341,688 | -0.60(-1.26%) |
Sep 01, 2006 | 47.50 | 47.75 | 47.05 | 47.55 | 685,445 | +0.40(+0.85%) |
Aug 31, 2006 | 47.40 | 47.72 | 46.91 | 47.15 | 1,234,247 | -0.14(-0.30%) |
Aug 30, 2006 | 48.45 | 48.59 | 47.13 | 47.29 | 1,208,849 | -1.16(-2.39%) |
Aug 29, 2006 | 47.82 | 48.45 | 47.50 | 48.45 | 2,423,204 | +0.30(+0.62%) |
Aug 28, 2006 | 47.33 | 48.30 | 47.01 | 48.15 | 1,313,182 | +0.88(+1.86%) |
Aug 25, 2006 | 46.50 | 47.35 | 46.21 | 47.27 | 1,472,707 | +0.98(+2.12%) |
Aug 24, 2006 | 46.99 | 47.00 | 46.15 | 46.29 | 1,468,228 | -0.70(-1.49%) |
Aug 23, 2006 | 47.15 | 47.64 | 46.95 | 46.99 | 1,622,339 | -0.28(-0.59%) |
Aug 22, 2006 | 46.85 | 47.42 | 46.67 | 47.27 | 1,070,100 | +0.66(+1.42%) |
Aug 21, 2006 | 47.00 | 47.00 | 46.50 | 46.61 | 1,990,929 | -0.64(-1.35%) |
Aug 18, 2006 | 47.23 | 47.47 | 46.55 | 47.25 | 1,395,257 | +0.11(+0.23%) |
Aug 17, 2006 | 46.75 | 47.45 | 46.75 | 47.14 | 1,925,113 | +0.24(+0.51%) |
Aug 16, 2006 | 45.61 | 46.98 | 45.61 | 46.90 | 1,758,905 | +1.40(+3.08%) |
Aug 15, 2006 | 44.99 | 45.50 | 44.93 | 45.50 | 1,961,804 | +0.81(+1.81%) |
Aug 14, 2006 | 45.30 | 45.33 | 44.58 | 44.69 | 1,069,943 | -0.42(-0.93%) |
Aug 11, 2006 | 44.89 | 45.25 | 44.55 | 45.11 | 1,447,167 | +0.42(+0.94%) |
Aug 10, 2006 | 45.00 | 45.20 | 44.43 | 44.69 | 1,515,731 | -0.51(-1.13%) |
Aug 09, 2006 | 46.40 | 46.55 | 45.05 | 45.20 | 2,385,090 | -0.79(-1.72%) |
Aug 08, 2006 | 45.05 | 46.08 | 45.05 | 45.99 | 2,134,147 | +0.18(+0.39%) |
Aug 07, 2006 | 46.41 | 46.85 | 45.26 | 45.81 | 1,709,411 | +0.00(+0.00%) |
Aug 04, 2006 | 46.41 | 46.85 | 45.26 | 45.81 | 1,709,411 | -0.08(-0.17%) |
Aug 03, 2006 | 45.15 | 46.00 | 45.06 | 45.89 | 1,783,029 | +0.77(+1.71%) |
Aug 02, 2006 | 45.25 | 45.75 | 45.05 | 45.12 | 2,160,406 | -0.06(-0.13%) |
Aug 01, 2006 | 45.55 | 45.75 | 45.00 | 45.18 | 1,224,741 | -0.37(-0.81%) |
Jul 31, 2006 | 46.05 | 46.14 | 45.47 | 45.55 | 1,203,244 | -0.32(-0.70%) |
Jul 28, 2006 | 46.00 | 46.21 | 45.81 | 45.87 | 1,309,304 | +0.17(+0.37%) |
Jul 27, 2006 | 45.80 | 46.44 | 45.51 | 45.70 | 2,368,113 | +0.46(+1.02%) |
Jul 26, 2006 | 46.42 | 46.42 | 44.84 | 45.24 | 3,218,870 | -1.06(-2.29%) |
Jul 25, 2006 | 46.30 | 46.48 | 46.00 | 46.30 | 2,167,282 | +0.03(+0.06%) |
Jul 24, 2006 | 46.10 | 46.70 | 46.05 | 46.27 | 1,420,352 | +0.39(+0.85%) |
Jul 21, 2006 | 48.40 | 48.40 | 45.35 | 45.88 | 3,069,521 | -1.57(-3.31%) |
Jul 20, 2006 | 49.37 | 49.58 | 47.45 | 47.45 | 1,014,651 | -1.70(-3.46%) |
Jul 19, 2006 | 48.22 | 49.25 | 48.18 | 49.15 | 987,807 | +0.67(+1.38%) |
Jul 18, 2006 | 48.31 | 48.95 | 48.07 | 48.48 | 1,465,204 | +0.09(+0.19%) |
Jul 17, 2006 | 48.65 | 48.72 | 47.86 | 48.39 | 1,053,800 | -0.31(-0.64%) |
Jul 14, 2006 | 48.21 | 48.70 | 47.60 | 48.70 | 626,863 | +0.10(+0.21%) |
Jul 13, 2006 | 49.19 | 49.19 | 48.10 | 48.60 | 895,560 | -0.71(-1.44%) |
Jul 12, 2006 | 50.06 | 50.63 | 49.20 | 49.31 | 795,208 | -1.07(-2.12%) |
Jul 11, 2006 | 49.84 | 50.53 | 49.46 | 50.38 | 951,392 | +0.80(+1.61%) |
Jul 10, 2006 | 49.25 | 49.64 | 48.87 | 49.58 | 581,823 | +1.04(+2.14%) |
Jul 07, 2006 | 48.03 | 48.94 | 47.79 | 48.54 | 819,118 | +0.14(+0.29%) |
Jul 06, 2006 | 48.76 | 49.05 | 48.06 | 48.40 | 864,229 | -0.65(-1.33%) |
Jul 05, 2006 | 49.73 | 49.73 | 48.64 | 49.05 | 1,087,083 | +0.29(+0.59%) |
Jul 03, 2006 | 48.76 | 48.76 | 48.76 | 48.76 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 48.68 | 49.00 | 48.52 | 48.76 | 1,056,094 | +0.56(+1.16%) |
Jun 29, 2006 | 48.20 | 48.20 | 48.20 | 48.20 | 0 | +0.85(+1.80%) |
Jun 28, 2006 | 47.33 | 47.66 | 46.60 | 47.35 | 1,276,048 | +0.27(+0.57%) |
Jun 27, 2006 | 47.11 | 47.59 | 46.79 | 47.08 | 1,400,379 | -0.52(-1.09%) |
Jun 23, 2006 | 47.90 | 47.95 | 47.48 | 47.60 | 638,095 | +0.05(+0.11%) |
Jun 22, 2006 | 47.74 | 48.10 | 47.05 | 47.55 | 803,601 | -0.20(-0.42%) |
Jun 21, 2006 | 46.86 | 47.82 | 46.55 | 47.75 | 833,001 | +0.83(+1.77%) |
Jun 20, 2006 | 46.68 | 47.29 | 46.51 | 46.92 | 1,181,003 | +0.24(+0.51%) |
Jun 19, 2006 | 47.15 | 47.50 | 46.23 | 46.68 | 1,219,265 | -0.47(-1.00%) |
Jun 16, 2006 | 48.00 | 48.14 | 47.15 | 47.15 | 4,211,926 | -0.93(-1.93%) |
Jun 15, 2006 | 47.19 | 48.09 | 47.00 | 48.08 | 1,380,144 | +1.29(+2.76%) |
Jun 14, 2006 | 46.13 | 47.28 | 46.13 | 46.79 | 1,517,464 | +0.71(+1.54%) |
Jun 13, 2006 | 46.25 | 47.21 | 45.93 | 46.08 | 1,348,698 | -0.87(-1.85%) |
Jun 12, 2006 | 47.04 | 47.54 | 46.53 | 46.95 | 1,565,927 | -0.03(-0.06%) |
Jun 09, 2006 | 47.80 | 48.11 | 46.58 | 46.98 | 1,582,720 | -0.27(-0.57%) |
Jun 08, 2006 | 48.09 | 48.10 | 45.55 | 47.25 | 2,405,083 | -1.10(-2.28%) |
Jun 07, 2006 | 48.56 | 49.12 | 48.34 | 48.35 | 1,069,303 | -0.45(-0.92%) |
Jun 06, 2006 | 48.68 | 49.21 | 48.52 | 48.80 | 1,431,632 | -0.14(-0.29%) |
Jun 05, 2006 | 49.57 | 49.97 | 48.92 | 48.94 | 987,859 | -1.10(-2.20%) |
Jun 02, 2006 | 49.43 | 50.10 | 49.01 | 50.04 | 925,636 | +0.81(+1.65%) |
Jun 01, 2006 | 48.81 | 49.50 | 48.75 | 49.23 | 837,037 | +0.48(+0.98%) |
May 31, 2006 | 48.97 | 49.57 | 48.67 | 48.75 | 1,708,659 | -0.22(-0.45%) |
May 30, 2006 | 49.95 | 49.95 | 48.39 | 48.97 | 885,090 | -0.79(-1.59%) |
May 26, 2006 | 49.98 | 49.99 | 49.40 | 49.76 | 615,394 | +0.06(+0.12%) |
May 25, 2006 | 48.16 | 50.00 | 48.16 | 49.70 | 1,340,461 | +1.61(+3.35%) |
May 24, 2006 | 48.95 | 49.19 | 47.67 | 48.09 | 1,629,859 | -0.36(-0.74%) |
May 23, 2006 | 48.43 | 49.50 | 48.41 | 48.45 | 1,069,168 | -0.30(-0.62%) |
May 22, 2006 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.00(+0.00%) |
May 19, 2006 | 48.11 | 49.33 | 48.11 | 48.75 | 1,509,683 | +0.23(+0.47%) |
May 18, 2006 | 48.87 | 49.01 | 48.21 | 48.52 | 1,503,743 | +0.12(+0.25%) |
May 17, 2006 | 49.05 | 49.29 | 48.10 | 48.40 | 1,575,820 | -0.65(-1.33%) |
May 16, 2006 | 48.86 | 49.63 | 47.86 | 49.05 | 1,100,112 | -0.06(-0.12%) |
May 15, 2006 | 50.00 | 50.12 | 48.05 | 49.11 | 1,168,615 | -0.89(-1.78%) |
May 12, 2006 | 50.62 | 50.79 | 49.67 | 50.00 | 1,502,228 | -0.63(-1.24%) |
May 11, 2006 | 51.74 | 51.87 | 50.13 | 50.63 | 1,328,826 | -0.68(-1.33%) |
May 10, 2006 | 51.65 | 52.15 | 51.16 | 51.31 | 1,005,023 | -0.76(-1.46%) |
May 09, 2006 | 52.18 | 52.60 | 51.75 | 52.07 | 874,083 | -0.44(-0.84%) |
May 08, 2006 | 53.06 | 53.10 | 51.84 | 52.51 | 1,381,400 | -0.19(-0.36%) |
May 05, 2006 | 52.39 | 53.18 | 52.30 | 52.70 | 1,500,226 | +0.67(+1.29%) |
May 04, 2006 | 51.80 | 52.45 | 51.71 | 52.03 | 1,503,573 | +0.21(+0.41%) |
May 03, 2006 | 51.80 | 52.19 | 51.62 | 51.82 | 1,127,547 | +0.20(+0.39%) |
May 02, 2006 | 51.35 | 51.71 | 50.96 | 51.62 | 1,284,491 | +0.52(+1.02%) |