Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.28 | 42.48 | 41.41 | 41.60 | 302,703 | -0.68(-1.60%) |
Apr 27, 2007 | 42.09 | 42.28 | 41.91 | 42.28 | 184,206 | +0.00(+0.00%) |
Apr 26, 2007 | 42.14 | 42.37 | 42.14 | 42.28 | 184,973 | -0.04(-0.09%) |
Apr 25, 2007 | 43.32 | 43.46 | 42.15 | 42.31 | 375,312 | -0.78(-1.80%) |
Apr 24, 2007 | 42.94 | 43.22 | 42.74 | 43.09 | 133,062 | +0.30(+0.70%) |
Apr 23, 2007 | 42.41 | 42.88 | 42.28 | 42.79 | 154,965 | +0.15(+0.34%) |
Apr 20, 2007 | 42.47 | 42.78 | 42.02 | 42.64 | 204,905 | +0.85(+2.03%) |
Apr 19, 2007 | 41.62 | 42.19 | 41.14 | 41.79 | 267,439 | -0.55(-1.29%) |
Apr 18, 2007 | 42.63 | 42.64 | 42.19 | 42.34 | 170,298 | -0.56(-1.30%) |
Apr 17, 2007 | 42.46 | 43.03 | 42.37 | 42.90 | 574,851 | +0.46(+1.08%) |
Apr 16, 2007 | 41.94 | 42.47 | 41.82 | 42.44 | 158,470 | +0.73(+1.75%) |
Apr 13, 2007 | 41.27 | 41.88 | 41.12 | 41.71 | 371,589 | +0.26(+0.62%) |
Apr 12, 2007 | 41.00 | 41.66 | 40.95 | 41.45 | 496,547 | +0.07(+0.18%) |
Apr 11, 2007 | 41.86 | 41.97 | 41.05 | 41.38 | 286,714 | -0.37(-0.90%) |
Apr 10, 2007 | 41.59 | 41.88 | 41.04 | 41.76 | 497,861 | +0.06(+0.15%) |
Apr 09, 2007 | 41.55 | 42.46 | 41.31 | 41.69 | 651,075 | +0.20(+0.48%) |
Apr 05, 2007 | 42.40 | 42.42 | 40.86 | 41.49 | 395,025 | +0.80(+1.97%) |
Apr 04, 2007 | 40.72 | 40.76 | 39.77 | 40.69 | 486,800 | -0.47(-1.13%) |
Apr 03, 2007 | 41.18 | 41.37 | 40.53 | 41.15 | 351,547 | +0.11(+0.27%) |
Apr 02, 2007 | 40.84 | 41.28 | 40.68 | 41.04 | 309,164 | +0.12(+0.29%) |
Mar 30, 2007 | 41.27 | 41.58 | 40.74 | 40.93 | 441,351 | -0.40(-0.97%) |
Mar 29, 2007 | 41.73 | 41.78 | 40.87 | 41.33 | 402,911 | -0.28(-0.68%) |
Mar 28, 2007 | 41.90 | 42.01 | 41.22 | 41.61 | 335,886 | -0.52(-1.24%) |
Mar 27, 2007 | 42.61 | 42.85 | 41.83 | 42.13 | 178,621 | -0.71(-1.66%) |
Mar 26, 2007 | 43.20 | 43.47 | 42.59 | 42.84 | 150,366 | -0.56(-1.28%) |
Mar 23, 2007 | 43.65 | 44.14 | 43.21 | 43.40 | 310,260 | -0.19(-0.44%) |
Mar 22, 2007 | 43.03 | 43.67 | 42.64 | 43.59 | 769,900 | +0.61(+1.42%) |
Mar 21, 2007 | 41.56 | 43.02 | 41.11 | 42.98 | 452,960 | +1.47(+3.54%) |
Mar 20, 2007 | 41.33 | 41.69 | 41.10 | 41.51 | 288,356 | +0.09(+0.22%) |
Mar 19, 2007 | 41.50 | 41.97 | 41.35 | 41.42 | 246,083 | +0.15(+0.35%) |
Mar 16, 2007 | 41.25 | 41.61 | 40.64 | 41.27 | 519,874 | +0.03(+0.07%) |
Mar 15, 2007 | 41.08 | 41.34 | 40.85 | 41.24 | 555,467 | +0.20(+0.49%) |
Mar 14, 2007 | 39.72 | 41.65 | 38.51 | 41.04 | 1,952,130 | +3.77(+10.12%) |
Mar 13, 2007 | 38.65 | 38.58 | 37.14 | 37.27 | 402,801 | -1.38(-3.57%) |
Mar 12, 2007 | 38.52 | 38.78 | 38.45 | 38.65 | 127,915 | -0.19(-0.49%) |
Mar 09, 2007 | 38.99 | 39.25 | 38.32 | 38.84 | 225,713 | +0.22(+0.57%) |
Mar 08, 2007 | 38.83 | 38.95 | 38.31 | 38.62 | 206,767 | +0.04(+0.09%) |
Mar 07, 2007 | 39.08 | 39.16 | 38.48 | 38.59 | 229,875 | -0.59(-1.51%) |
Mar 06, 2007 | 39.24 | 39.71 | 38.75 | 39.18 | 210,271 | +0.35(+0.89%) |
Mar 05, 2007 | 39.49 | 40.20 | 38.83 | 38.83 | 306,974 | -1.07(-2.68%) |
Mar 02, 2007 | 39.61 | 40.26 | 39.45 | 39.90 | 473,220 | +0.11(+0.28%) |
Mar 01, 2007 | 38.84 | 40.09 | 38.58 | 39.79 | 317,707 | +0.04(+0.09%) |
Feb 28, 2007 | 39.95 | 40.32 | 39.48 | 39.76 | 472,672 | -0.33(-0.82%) |
Feb 27, 2007 | 41.09 | 41.19 | 40.09 | 40.09 | 551,962 | -1.42(-3.41%) |
Feb 26, 2007 | 42.09 | 42.29 | 41.25 | 41.50 | 688,217 | -0.21(-0.50%) |
Feb 23, 2007 | 40.43 | 41.80 | 40.34 | 41.71 | 475,082 | +1.27(+3.14%) |
Feb 22, 2007 | 40.18 | 40.49 | 40.04 | 40.44 | 295,256 | +0.18(+0.45%) |
Feb 21, 2007 | 39.44 | 40.45 | 39.10 | 40.26 | 348,481 | +0.68(+1.71%) |
Feb 20, 2007 | 39.46 | 39.73 | 38.68 | 39.58 | 223,632 | -0.05(-0.12%) |
Feb 16, 2007 | 39.96 | 39.96 | 39.08 | 39.63 | 301,389 | -0.33(-0.82%) |
Feb 15, 2007 | 39.56 | 40.18 | 39.46 | 39.96 | 267,767 | +0.32(+0.81%) |
Feb 14, 2007 | 39.42 | 39.83 | 39.11 | 39.64 | 229,645 | +0.22(+0.56%) |
Feb 13, 2007 | 39.78 | 39.78 | 38.90 | 39.42 | 253,852 | -0.26(-0.67%) |
Feb 12, 2007 | 39.75 | 40.13 | 39.45 | 39.68 | 171,831 | -0.06(-0.16%) |
Feb 09, 2007 | 40.18 | 40.41 | 39.26 | 39.75 | 490,633 | -0.39(-0.98%) |
Feb 08, 2007 | 40.61 | 40.82 | 39.92 | 40.14 | 477,601 | -0.60(-1.48%) |
Feb 07, 2007 | 41.09 | 41.19 | 40.49 | 40.74 | 623,696 | -0.36(-0.87%) |
Feb 06, 2007 | 42.19 | 42.82 | 40.95 | 41.10 | 1,471,024 | -3.26(-7.35%) |
Feb 05, 2007 | 44.16 | 44.41 | 43.65 | 44.36 | 178,073 | +0.20(+0.45%) |
Feb 02, 2007 | 44.50 | 44.50 | 43.84 | 44.16 | 157,046 | -0.31(-0.70%) |
Feb 01, 2007 | 43.78 | 44.54 | 43.69 | 44.47 | 294,927 | +0.85(+1.95%) |
Jan 31, 2007 | 43.48 | 43.96 | 42.92 | 43.62 | 145,875 | +0.14(+0.31%) |
Jan 30, 2007 | 43.24 | 43.50 | 43.02 | 43.48 | 136,019 | +0.40(+0.93%) |
Jan 29, 2007 | 42.94 | 43.37 | 42.87 | 43.08 | 151,461 | +0.11(+0.26%) |
Jan 26, 2007 | 42.88 | 43.18 | 42.73 | 42.97 | 275,652 | +0.13(+0.30%) |
Jan 25, 2007 | 43.45 | 43.65 | 42.55 | 42.84 | 202,605 | -0.60(-1.39%) |
Jan 24, 2007 | 44.07 | 44.09 | 43.14 | 43.45 | 268,096 | -0.62(-1.41%) |
Jan 23, 2007 | 43.63 | 44.08 | 43.54 | 44.07 | 298,103 | +0.45(+1.03%) |
Jan 22, 2007 | 44.81 | 44.81 | 43.51 | 43.62 | 248,930 | -1.31(-2.91%) |
Jan 19, 2007 | 43.88 | 44.92 | 43.57 | 44.92 | 308,836 | +1.05(+2.39%) |
Jan 18, 2007 | 43.66 | 43.98 | 43.51 | 43.87 | 230,860 | +0.12(+0.27%) |
Jan 17, 2007 | 43.28 | 43.93 | 43.24 | 43.76 | 245,097 | +0.47(+1.10%) |
Jan 16, 2007 | 42.80 | 43.72 | 42.80 | 43.28 | 404,225 | +0.58(+1.35%) |
Jan 12, 2007 | 42.11 | 42.72 | 41.88 | 42.71 | 264,701 | +0.49(+1.17%) |
Jan 11, 2007 | 40.86 | 42.41 | 40.72 | 42.21 | 319,130 | +1.35(+3.31%) |
Jan 10, 2007 | 41.15 | 41.18 | 40.66 | 40.86 | 116,415 | -0.57(-1.37%) |
Jan 09, 2007 | 41.10 | 41.57 | 40.97 | 41.43 | 182,673 | +0.37(+0.89%) |
Jan 08, 2007 | 41.04 | 41.24 | 40.64 | 41.06 | 187,054 | +0.11(+0.27%) |
Jan 05, 2007 | 41.14 | 41.45 | 40.78 | 40.95 | 281,457 | -0.41(-0.99%) |
Jan 04, 2007 | 40.45 | 41.43 | 39.93 | 41.36 | 320,007 | +0.91(+2.26%) |
Jan 03, 2007 | 41.77 | 42.04 | 40.25 | 40.45 | 453,069 | -1.04(-2.51%) |
Dec 29, 2006 | 41.60 | 41.79 | 40.56 | 41.49 | 237,869 | -0.10(-0.24%) |
Dec 28, 2006 | 41.74 | 42.31 | 41.35 | 41.59 | 139,195 | -0.15(-0.35%) |
Dec 27, 2006 | 40.65 | 41.80 | 40.65 | 41.74 | 231,079 | +1.10(+2.72%) |
Dec 26, 2006 | 40.18 | 40.87 | 40.01 | 40.63 | 136,457 | +0.28(+0.70%) |
Dec 22, 2006 | 40.42 | 40.59 | 40.10 | 40.35 | 139,414 | -0.19(-0.47%) |
Dec 21, 2006 | 40.32 | 41.09 | 40.32 | 40.54 | 311,136 | +0.00(+0.00%) |
Dec 20, 2006 | 40.77 | 40.95 | 40.37 | 40.54 | 124,082 | -0.23(-0.56%) |
Dec 19, 2006 | 40.29 | 40.93 | 40.12 | 40.77 | 165,041 | +0.19(+0.47%) |
Dec 18, 2006 | 41.62 | 41.66 | 40.51 | 40.58 | 171,174 | -0.99(-2.37%) |
Dec 15, 2006 | 42.09 | 42.43 | 41.31 | 41.56 | 243,783 | -0.51(-1.22%) |
Dec 14, 2006 | 41.57 | 42.23 | 41.50 | 42.08 | 313,217 | +0.43(+1.03%) |
Dec 13, 2006 | 41.09 | 41.67 | 41.07 | 41.65 | 475,082 | +0.69(+1.69%) |
Dec 12, 2006 | 40.93 | 41.34 | 40.51 | 40.95 | 209,504 | +0.10(+0.25%) |
Dec 11, 2006 | 41.11 | 41.33 | 40.69 | 40.85 | 233,050 | -0.35(-0.84%) |
Dec 08, 2006 | 41.66 | 41.88 | 41.09 | 41.20 | 159,017 | -0.46(-1.10%) |
Dec 07, 2006 | 42.28 | 42.40 | 41.28 | 41.66 | 246,083 | -0.53(-1.26%) |
Dec 06, 2006 | 41.88 | 42.19 | 41.72 | 42.19 | 286,275 | +0.29(+0.70%) |
Dec 05, 2006 | 41.75 | 42.26 | 41.45 | 41.89 | 271,819 | +0.23(+0.55%) |
Dec 04, 2006 | 40.74 | 41.72 | 40.74 | 41.66 | 347,057 | +0.91(+2.24%) |
Dec 01, 2006 | 40.13 | 40.85 | 39.80 | 40.75 | 413,315 | +0.30(+0.75%) |
Nov 30, 2006 | 40.70 | 41.00 | 39.99 | 40.45 | 223,632 | -0.38(-0.94%) |
Nov 29, 2006 | 40.92 | 41.27 | 40.52 | 40.83 | 222,865 | +0.05(+0.13%) |
Nov 28, 2006 | 41.47 | 41.78 | 40.62 | 40.78 | 320,664 | -0.72(-1.74%) |
Nov 27, 2006 | 42.09 | 42.30 | 41.32 | 41.50 | 362,389 | -1.25(-2.93%) |
Nov 24, 2006 | 41.95 | 42.88 | 41.82 | 42.75 | 50,706 | +0.63(+1.50%) |
Nov 22, 2006 | 42.24 | 42.57 | 42.00 | 42.12 | 199,758 | -0.11(-0.26%) |
Nov 21, 2006 | 42.45 | 42.62 | 42.11 | 42.23 | 273,900 | -0.23(-0.54%) |
Nov 20, 2006 | 42.44 | 42.58 | 42.09 | 42.46 | 196,362 | +0.01(+0.02%) |
Nov 17, 2006 | 43.45 | 43.45 | 42.26 | 42.45 | 222,865 | -0.97(-2.23%) |
Nov 16, 2006 | 43.73 | 43.73 | 42.38 | 43.42 | 379,803 | -0.31(-0.71%) |
Nov 15, 2006 | 38.79 | 45.00 | 38.33 | 43.73 | 1,604,634 | +4.37(+11.11%) |
Nov 14, 2006 | 40.04 | 40.04 | 39.35 | 39.35 | 393,383 | -0.37(-0.92%) |
Nov 13, 2006 | 40.04 | 40.21 | 39.68 | 39.72 | 423,062 | -0.25(-0.62%) |
Nov 10, 2006 | 39.90 | 40.13 | 39.74 | 39.97 | 314,421 | +0.05(+0.14%) |
Nov 09, 2006 | 40.04 | 40.36 | 39.61 | 39.91 | 304,565 | -0.15(-0.36%) |
Nov 08, 2006 | 39.66 | 40.18 | 39.46 | 40.06 | 291,642 | +0.22(+0.55%) |
Nov 07, 2006 | 39.85 | 40.62 | 39.81 | 39.84 | 180,045 | +0.06(+0.16%) |
Nov 06, 2006 | 38.73 | 40.02 | 38.58 | 39.77 | 330,739 | +1.31(+3.42%) |
Nov 03, 2006 | 39.14 | 39.52 | 38.24 | 38.46 | 162,741 | -0.49(-1.27%) |
Nov 02, 2006 | 38.93 | 39.29 | 38.72 | 38.95 | 251,230 | -0.11(-0.28%) |
Nov 01, 2006 | 39.88 | 40.23 | 39.02 | 39.06 | 307,303 | -0.58(-1.47%) |
Oct 31, 2006 | 40.50 | 40.82 | 39.54 | 39.65 | 257,801 | -0.77(-1.90%) |
Oct 30, 2006 | 40.42 | 40.80 | 40.01 | 40.41 | 169,421 | -0.24(-0.58%) |
Oct 27, 2006 | 41.57 | 41.57 | 40.46 | 40.65 | 224,508 | -1.12(-2.69%) |
Oct 26, 2006 | 40.82 | 41.93 | 40.62 | 41.77 | 229,108 | +1.16(+2.86%) |
Oct 25, 2006 | 41.45 | 42.11 | 40.61 | 40.61 | 432,261 | -0.69(-1.68%) |
Oct 24, 2006 | 41.35 | 41.87 | 41.11 | 41.31 | 192,201 | -0.32(-0.77%) |
Oct 23, 2006 | 40.54 | 41.79 | 40.40 | 41.63 | 262,072 | +0.87(+2.13%) |
Oct 20, 2006 | 41.67 | 41.77 | 40.73 | 40.76 | 124,410 | -0.70(-1.70%) |
Oct 19, 2006 | 40.35 | 41.56 | 40.23 | 41.46 | 176,869 | +0.56(+1.36%) |
Oct 18, 2006 | 41.64 | 41.96 | 40.66 | 40.91 | 294,708 | -0.53(-1.28%) |
Oct 17, 2006 | 42.30 | 42.40 | 41.28 | 41.44 | 343,443 | -1.09(-2.56%) |
Oct 16, 2006 | 42.87 | 43.75 | 42.49 | 42.52 | 302,155 | +0.42(+1.00%) |
Oct 13, 2006 | 41.62 | 42.46 | 41.28 | 42.10 | 227,137 | +0.48(+1.16%) |
Oct 12, 2006 | 41.41 | 41.98 | 41.18 | 41.62 | 413,534 | +0.38(+0.93%) |
Oct 11, 2006 | 41.80 | 41.88 | 40.88 | 41.24 | 248,054 | -0.56(-1.33%) |
Oct 10, 2006 | 41.84 | 42.07 | 41.38 | 41.79 | 208,081 | +0.07(+0.17%) |
Oct 09, 2006 | 41.66 | 42.00 | 40.87 | 41.72 | 446,170 | -0.20(-0.48%) |
Oct 06, 2006 | 41.60 | 42.37 | 41.14 | 41.92 | 354,942 | +0.09(+0.22%) |
Oct 05, 2006 | 41.66 | 41.88 | 41.46 | 41.83 | 288,247 | +0.11(+0.26%) |
Oct 04, 2006 | 41.13 | 41.78 | 41.01 | 41.72 | 334,901 | +0.59(+1.44%) |
Oct 03, 2006 | 40.97 | 41.28 | 40.63 | 41.13 | 434,013 | +0.22(+0.54%) |
Oct 02, 2006 | 41.41 | 41.58 | 40.78 | 40.91 | 409,481 | -1.13(-2.69%) |
Sep 29, 2006 | 42.92 | 43.04 | 42.01 | 42.04 | 280,471 | -1.00(-2.31%) |
Sep 28, 2006 | 42.87 | 43.52 | 42.57 | 43.03 | 456,245 | +0.11(+0.26%) |
Sep 27, 2006 | 42.96 | 43.46 | 42.60 | 42.93 | 290,656 | -0.34(-0.78%) |
Sep 26, 2006 | 42.00 | 43.33 | 41.72 | 43.26 | 693,786 | +1.27(+3.02%) |
Sep 25, 2006 | 42.79 | 42.97 | 41.36 | 41.99 | 687,982 | -1.41(-3.24%) |
Sep 22, 2006 | 44.61 | 44.61 | 43.24 | 43.40 | 296,461 | -1.39(-3.10%) |
Sep 21, 2006 | 46.07 | 46.14 | 44.40 | 44.79 | 128,791 | -1.23(-2.68%) |
Sep 20, 2006 | 45.43 | 46.44 | 45.39 | 46.02 | 152,227 | +0.90(+2.00%) |
Sep 19, 2006 | 45.62 | 45.80 | 43.94 | 45.12 | 383,745 | -0.47(-1.02%) |
Sep 18, 2006 | 46.34 | 46.60 | 45.52 | 45.58 | 162,960 | -0.76(-1.64%) |
Sep 15, 2006 | 46.94 | 47.81 | 46.27 | 46.34 | 328,658 | -0.26(-0.55%) |
Sep 14, 2006 | 45.98 | 46.97 | 45.72 | 46.60 | 215,528 | +0.26(+0.55%) |
Sep 13, 2006 | 45.29 | 46.37 | 45.21 | 46.34 | 183,330 | +0.96(+2.11%) |
Sep 12, 2006 | 44.37 | 45.94 | 44.37 | 45.38 | 253,640 | +1.01(+2.28%) |
Sep 11, 2006 | 45.60 | 45.70 | 43.93 | 44.37 | 446,717 | -1.30(-2.84%) |
Sep 08, 2006 | 45.21 | 46.29 | 45.20 | 45.66 | 314,750 | +0.46(+1.01%) |
Sep 07, 2006 | 45.90 | 45.91 | 44.51 | 45.21 | 452,631 | -1.07(-2.31%) |
Sep 06, 2006 | 47.05 | 47.06 | 46.08 | 46.28 | 253,530 | -1.00(-2.12%) |
Sep 05, 2006 | 47.21 | 47.68 | 46.89 | 47.28 | 222,646 | +0.30(+0.64%) |
Sep 01, 2006 | 46.79 | 47.47 | 46.76 | 46.98 | 150,037 | +0.37(+0.80%) |
Aug 31, 2006 | 47.03 | 47.37 | 46.60 | 46.60 | 296,570 | -0.36(-0.76%) |
Aug 30, 2006 | 47.28 | 47.68 | 46.81 | 46.96 | 274,886 | -0.31(-0.66%) |
Aug 29, 2006 | 47.29 | 48.14 | 46.88 | 47.27 | 329,096 | +0.05(+0.12%) |
Aug 28, 2006 | 47.33 | 47.60 | 47.02 | 47.22 | 205,124 | -0.11(-0.23%) |
Aug 25, 2006 | 46.91 | 47.57 | 46.46 | 47.33 | 215,418 | +0.42(+0.90%) |
Aug 24, 2006 | 47.94 | 47.95 | 46.39 | 46.91 | 499,066 | -1.03(-2.15%) |
Aug 23, 2006 | 46.86 | 48.39 | 45.61 | 47.94 | 2,381,763 | -4.69(-8.92%) |
Aug 22, 2006 | 51.87 | 52.83 | 51.63 | 52.63 | 161,865 | +0.77(+1.48%) |
Aug 21, 2006 | 52.18 | 52.18 | 51.44 | 51.86 | 131,857 | -0.35(-0.66%) |
Aug 18, 2006 | 52.87 | 52.87 | 51.91 | 52.21 | 147,080 | -0.52(-0.99%) |
Aug 17, 2006 | 52.82 | 53.34 | 52.52 | 52.73 | 156,279 | -0.09(-0.17%) |
Aug 16, 2006 | 52.28 | 53.14 | 51.59 | 52.82 | 228,560 | +0.61(+1.17%) |
Aug 15, 2006 | 51.88 | 52.21 | 50.96 | 52.21 | 305,003 | +0.88(+1.71%) |
Aug 14, 2006 | 49.86 | 52.15 | 49.81 | 51.33 | 368,741 | +1.82(+3.67%) |
Aug 11, 2006 | 49.67 | 50.04 | 49.06 | 49.52 | 192,310 | -0.83(-1.65%) |
Aug 10, 2006 | 49.26 | 50.53 | 48.80 | 50.35 | 217,609 | +0.58(+1.17%) |
Aug 09, 2006 | 47.94 | 50.68 | 47.94 | 49.76 | 664,983 | +2.18(+4.59%) |
Aug 08, 2006 | 48.76 | 49.17 | 47.34 | 47.58 | 213,447 | -0.48(-1.01%) |
Aug 07, 2006 | 47.94 | 48.07 | 47.21 | 48.07 | 170,955 | -0.10(-0.21%) |
Aug 04, 2006 | 49.31 | 49.84 | 47.55 | 48.17 | 181,687 | -0.82(-1.68%) |
Aug 03, 2006 | 47.34 | 49.31 | 46.78 | 48.99 | 184,973 | +1.28(+2.68%) |
Aug 02, 2006 | 47.46 | 48.58 | 47.20 | 47.71 | 251,449 | +0.29(+0.62%) |
Aug 01, 2006 | 47.96 | 47.96 | 46.97 | 47.42 | 208,300 | -0.69(-1.44%) |
Jul 31, 2006 | 48.39 | 48.62 | 47.86 | 48.11 | 181,687 | -0.96(-1.95%) |
Jul 28, 2006 | 47.94 | 49.19 | 47.57 | 49.07 | 170,736 | +1.33(+2.79%) |
Jul 27, 2006 | 48.91 | 49.58 | 47.74 | 47.74 | 154,527 | -1.05(-2.15%) |
Jul 26, 2006 | 49.76 | 49.76 | 48.66 | 48.79 | 267,986 | -1.17(-2.34%) |
Jul 25, 2006 | 47.66 | 50.34 | 47.57 | 49.96 | 406,306 | +2.15(+4.49%) |
Jul 24, 2006 | 46.16 | 47.81 | 46.34 | 47.81 | 289,671 | +1.66(+3.60%) |
Jul 21, 2006 | 47.74 | 47.73 | 45.48 | 46.15 | 282,333 | -1.58(-3.31%) |
Jul 20, 2006 | 47.76 | 48.17 | 46.66 | 47.73 | 513,741 | -0.09(-0.19%) |
Jul 19, 2006 | 45.42 | 48.09 | 45.29 | 47.82 | 364,470 | +2.41(+5.31%) |
Jul 18, 2006 | 43.96 | 45.41 | 43.96 | 45.41 | 343,881 | +1.49(+3.39%) |
Jul 17, 2006 | 43.79 | 44.24 | 43.66 | 43.92 | 152,337 | -0.10(-0.23%) |
Jul 14, 2006 | 44.04 | 44.25 | 43.74 | 44.02 | 183,440 | -0.02(-0.04%) |
Jul 13, 2006 | 45.20 | 45.22 | 43.90 | 44.04 | 126,820 | -1.17(-2.59%) |
Jul 12, 2006 | 47.02 | 47.03 | 45.20 | 45.21 | 191,544 | -2.00(-4.24%) |
Jul 11, 2006 | 47.07 | 47.37 | 45.82 | 47.21 | 197,239 | +0.14(+0.29%) |
Jul 10, 2006 | 46.29 | 47.40 | 46.11 | 47.07 | 157,375 | +0.79(+1.70%) |
Jul 07, 2006 | 47.65 | 47.65 | 46.09 | 46.29 | 143,576 | -1.58(-3.30%) |
Jul 06, 2006 | 48.07 | 48.53 | 47.30 | 47.87 | 178,730 | -0.24(-0.49%) |
Jul 05, 2006 | 49.03 | 49.03 | 47.66 | 48.10 | 148,723 | -1.21(-2.44%) |
Jul 03, 2006 | 48.76 | 49.55 | 48.74 | 49.31 | 85,751 | +0.50(+1.03%) |
Jun 30, 2006 | 48.37 | 49.32 | 47.92 | 48.81 | 466,430 | +0.63(+1.31%) |
Jun 29, 2006 | 46.09 | 48.21 | 46.09 | 48.18 | 177,088 | +2.17(+4.72%) |
Jun 28, 2006 | 46.33 | 46.33 | 45.24 | 46.00 | 155,294 | -0.10(-0.22%) |
Jun 27, 2006 | 46.52 | 47.28 | 45.75 | 46.10 | 258,239 | -0.44(-0.94%) |
Jun 26, 2006 | 45.04 | 46.66 | 44.99 | 46.54 | 209,943 | +1.59(+3.53%) |
Jun 23, 2006 | 45.20 | 45.63 | 44.55 | 44.95 | 127,477 | -0.39(-0.87%) |
Jun 22, 2006 | 45.66 | 46.08 | 44.67 | 45.34 | 176,102 | -0.33(-0.72%) |
Jun 21, 2006 | 43.96 | 45.86 | 43.96 | 45.67 | 160,003 | +1.73(+3.93%) |
Jun 20, 2006 | 43.97 | 44.70 | 43.52 | 43.95 | 184,535 | -0.16(-0.35%) |
Jun 19, 2006 | 45.31 | 45.31 | 43.83 | 44.10 | 285,071 | -1.20(-2.64%) |
Jun 16, 2006 | 45.29 | 45.66 | 44.55 | 45.30 | 482,419 | -0.16(-0.36%) |
Jun 15, 2006 | 45.04 | 45.97 | 44.97 | 45.46 | 556,891 | +0.72(+1.61%) |
Jun 14, 2006 | 44.75 | 44.94 | 43.65 | 44.74 | 408,277 | +0.00(+0.00%) |
Jun 13, 2006 | 45.32 | 46.12 | 44.74 | 44.74 | 401,158 | -0.58(-1.27%) |
Jun 12, 2006 | 46.57 | 46.57 | 45.30 | 45.32 | 270,615 | -1.25(-2.69%) |
Jun 09, 2006 | 46.57 | 47.81 | 46.25 | 46.57 | 312,888 | +1.13(+2.49%) |
Jun 08, 2006 | 45.29 | 45.61 | 43.96 | 45.44 | 381,117 | +0.15(+0.32%) |
Jun 07, 2006 | 45.46 | 46.85 | 44.79 | 45.29 | 258,349 | -0.08(-0.18%) |
Jun 06, 2006 | 46.29 | 46.29 | 44.43 | 45.37 | 335,010 | -0.87(-1.88%) |
Jun 05, 2006 | 47.76 | 47.76 | 46.21 | 46.24 | 325,701 | -1.45(-3.04%) |
Jun 02, 2006 | 47.96 | 48.46 | 47.46 | 47.69 | 346,838 | -0.26(-0.55%) |
Jun 01, 2006 | 46.84 | 47.97 | 45.66 | 47.96 | 346,619 | +1.11(+2.38%) |
May 31, 2006 | 45.79 | 47.07 | 45.79 | 46.84 | 269,191 | +1.16(+2.54%) |
May 30, 2006 | 46.53 | 46.80 | 45.66 | 45.68 | 300,513 | -1.03(-2.21%) |
May 26, 2006 | 45.73 | 47.09 | 45.63 | 46.71 | 265,796 | +1.17(+2.57%) |
May 25, 2006 | 45.47 | 45.56 | 44.79 | 45.55 | 213,885 | +0.40(+0.89%) |
May 24, 2006 | 45.24 | 45.43 | 43.51 | 45.14 | 325,373 | -0.17(-0.38%) |
May 23, 2006 | 45.87 | 46.75 | 45.20 | 45.32 | 321,868 | -0.33(-0.72%) |
May 22, 2006 | 45.98 | 45.98 | 44.66 | 45.65 | 485,157 | -0.47(-1.03%) |
May 19, 2006 | 45.93 | 46.57 | 45.56 | 46.12 | 340,267 | +0.68(+1.51%) |
May 18, 2006 | 45.66 | 46.68 | 45.31 | 45.44 | 276,857 | -0.22(-0.48%) |
May 17, 2006 | 46.03 | 46.27 | 45.20 | 45.66 | 391,083 | -0.92(-1.98%) |
May 16, 2006 | 47.57 | 48.13 | 46.31 | 46.58 | 281,676 | -1.09(-2.28%) |
May 15, 2006 | 48.12 | 48.26 | 46.98 | 47.66 | 519,655 | -0.59(-1.23%) |
May 12, 2006 | 49.31 | 49.31 | 47.73 | 48.26 | 443,760 | -0.91(-1.86%) |
May 11, 2006 | 50.00 | 50.00 | 48.34 | 49.17 | 286,056 | -0.83(-1.66%) |
May 10, 2006 | 49.87 | 50.86 | 49.32 | 50.00 | 681,520 | -0.84(-1.65%) |
May 09, 2006 | 50.99 | 52.44 | 50.68 | 50.84 | 652,060 | -0.05(-0.11%) |
May 08, 2006 | 51.75 | 51.95 | 50.77 | 50.90 | 336,434 | -1.12(-2.16%) |
May 05, 2006 | 51.80 | 52.49 | 51.68 | 52.02 | 366,880 | +0.08(+0.16%) |
May 04, 2006 | 47.23 | 52.99 | 47.23 | 51.94 | 753,363 | +5.08(+10.83%) |
May 03, 2006 | 46.39 | 47.02 | 45.70 | 46.86 | 165,588 | +0.47(+1.02%) |
May 02, 2006 | 46.60 | 46.84 | 45.75 | 46.39 | 136,457 | -0.21(-0.45%) |