Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.40 | 52.54 | 52.12 | 52.12 | 4,600 | -0.25(-0.48%) |
Apr 27, 2007 | 52.27 | 52.37 | 52.08 | 52.37 | 1,200 | -0.16(-0.30%) |
Apr 26, 2007 | 52.52 | 52.56 | 52.22 | 52.53 | 11,700 | -0.19(-0.36%) |
Apr 25, 2007 | 52.55 | 52.73 | 52.38 | 52.72 | 39,400 | +0.57(+1.09%) |
Apr 24, 2007 | 52.09 | 52.23 | 52.03 | 52.15 | 7,000 | -0.04(-0.08%) |
Apr 23, 2007 | 52.25 | 52.44 | 52.15 | 52.19 | 8,400 | -0.44(-0.84%) |
Apr 20, 2007 | 52.54 | 52.76 | 52.44 | 52.63 | 7,500 | +0.86(+1.66%) |
Apr 19, 2007 | 51.57 | 52.02 | 51.48 | 51.77 | 5,400 | -0.33(-0.63%) |
Apr 18, 2007 | 51.75 | 52.17 | 51.75 | 52.10 | 5,600 | +0.17(+0.33%) |
Apr 17, 2007 | 52.00 | 52.12 | 51.92 | 51.93 | 22,800 | +0.04(+0.08%) |
Apr 16, 2007 | 51.80 | 51.99 | 51.75 | 51.89 | 28,400 | +0.66(+1.29%) |
Apr 13, 2007 | 51.10 | 51.23 | 50.99 | 51.23 | 1,900 | +0.41(+0.81%) |
Apr 12, 2007 | 50.30 | 50.82 | 50.12 | 50.82 | 3,100 | +0.54(+1.07%) |
Apr 11, 2007 | 50.65 | 50.67 | 50.20 | 50.28 | 23,300 | -0.26(-0.51%) |
Apr 10, 2007 | 50.35 | 50.54 | 50.35 | 50.54 | 14,100 | +0.37(+0.74%) |
Apr 09, 2007 | 49.97 | 50.24 | 49.97 | 50.17 | 18,300 | -0.00(-0.00%) |
Apr 05, 2007 | 50.05 | 50.23 | 50.02 | 50.17 | 11,600 | +0.32(+0.64%) |
Apr 04, 2007 | 49.67 | 49.85 | 49.60 | 49.85 | 27,600 | +0.19(+0.37%) |
Apr 03, 2007 | 49.50 | 49.70 | 49.50 | 49.66 | 5,100 | +0.38(+0.78%) |
Apr 02, 2007 | 49.25 | 49.28 | 49.05 | 49.28 | 9,500 | +0.19(+0.39%) |
Mar 30, 2007 | 49.03 | 49.19 | 49.03 | 49.09 | 6,300 | +0.07(+0.14%) |
Mar 29, 2007 | 48.94 | 49.09 | 48.80 | 49.02 | 2,600 | +0.44(+0.91%) |
Mar 28, 2007 | 48.75 | 48.83 | 48.57 | 48.58 | 16,600 | -0.49(-1.00%) |
Mar 27, 2007 | 48.92 | 49.13 | 48.89 | 49.07 | 12,600 | -0.26(-0.53%) |
Mar 26, 2007 | 49.26 | 49.33 | 48.88 | 49.33 | 32,500 | -0.02(-0.04%) |
Mar 23, 2007 | 49.27 | 49.47 | 49.08 | 49.35 | 1,023,700 | +0.32(+0.66%) |
Mar 22, 2007 | 49.17 | 49.37 | 49.00 | 49.03 | 7,900 | +0.00(+0.00%) |
Mar 21, 2007 | 48.38 | 49.03 | 48.14 | 49.03 | 15,600 | +1.00(+2.08%) |
Mar 20, 2007 | 47.55 | 48.10 | 47.52 | 48.03 | 22,000 | +0.56(+1.18%) |
Mar 19, 2007 | 47.48 | 47.61 | 47.30 | 47.47 | 4,800 | +0.49(+1.04%) |
Mar 16, 2007 | 47.04 | 47.22 | 46.82 | 46.98 | 38,600 | -0.18(-0.38%) |
Mar 15, 2007 | 46.65 | 47.16 | 46.65 | 47.16 | 12,000 | +0.42(+0.90%) |
Mar 14, 2007 | 46.49 | 46.88 | 45.00 | 46.74 | 1,288,200 | -0.02(-0.03%) |
Mar 13, 2007 | 48.01 | 47.89 | 46.76 | 46.76 | 22,600 | -1.25(-2.61%) |
Mar 12, 2007 | 47.72 | 48.15 | 47.72 | 48.01 | 15,400 | +0.12(+0.25%) |
Mar 09, 2007 | 47.97 | 48.05 | 47.75 | 47.89 | 6,400 | +0.07(+0.15%) |
Mar 08, 2007 | 47.72 | 48.09 | 47.72 | 47.82 | 130,000 | +0.46(+0.97%) |
Mar 07, 2007 | 47.18 | 47.57 | 47.13 | 47.36 | 28,000 | -0.03(-0.06%) |
Mar 06, 2007 | 46.97 | 47.48 | 46.89 | 47.39 | 11,800 | +1.32(+2.87%) |
Mar 05, 2007 | 46.13 | 46.74 | 46.02 | 46.07 | 77,600 | -0.86(-1.83%) |
Mar 02, 2007 | 47.15 | 47.30 | 46.78 | 46.93 | 16,400 | -0.50(-1.05%) |
Mar 01, 2007 | 47.00 | 47.57 | 46.95 | 47.43 | 131,800 | -0.66(-1.37%) |
Feb 28, 2007 | 48.22 | 48.49 | 47.84 | 48.09 | 20,200 | +0.61(+1.28%) |
Feb 27, 2007 | 49.11 | 49.26 | 47.25 | 47.48 | 49,100 | -2.57(-5.13%) |
Feb 26, 2007 | 50.18 | 50.18 | 49.95 | 50.05 | 10,700 | +0.13(+0.26%) |
Feb 23, 2007 | 49.73 | 49.92 | 49.73 | 49.92 | 1,900 | +0.11(+0.22%) |
Feb 22, 2007 | 49.60 | 49.81 | 49.60 | 49.81 | 6,200 | +0.25(+0.50%) |
Feb 21, 2007 | 49.50 | 49.60 | 49.40 | 49.56 | 3,900 | -0.50(-1.00%) |
Feb 20, 2007 | 49.72 | 50.06 | 49.62 | 50.06 | 13,400 | +0.30(+0.60%) |
Feb 16, 2007 | 49.78 | 49.83 | 49.69 | 49.76 | 8,200 | -0.23(-0.46%) |
Feb 15, 2007 | 50.00 | 50.04 | 49.92 | 49.99 | 9,200 | +0.00(+0.00%) |
Feb 14, 2007 | 49.60 | 50.00 | 49.55 | 49.99 | 8,400 | +0.60(+1.21%) |
Feb 13, 2007 | 49.01 | 49.47 | 49.01 | 49.39 | 27,800 | +0.57(+1.17%) |
Feb 12, 2007 | 48.87 | 49.01 | 48.79 | 48.82 | 8,800 | -0.21(-0.43%) |
Feb 09, 2007 | 49.25 | 49.26 | 48.87 | 49.03 | 7,300 | -0.36(-0.73%) |
Feb 08, 2007 | 49.10 | 49.40 | 49.01 | 49.39 | 17,700 | -0.11(-0.22%) |
Feb 07, 2007 | 49.50 | 49.64 | 49.30 | 49.50 | 8,300 | +0.18(+0.36%) |
Feb 06, 2007 | 49.18 | 49.38 | 49.11 | 49.32 | 19,000 | +0.33(+0.67%) |
Feb 05, 2007 | 48.80 | 49.01 | 48.75 | 48.99 | 40,400 | -0.25(-0.51%) |
Feb 02, 2007 | 49.27 | 49.27 | 49.08 | 49.24 | 15,700 | -0.09(-0.18%) |
Feb 01, 2007 | 49.15 | 49.41 | 49.10 | 49.33 | 23,700 | +0.38(+0.78%) |
Jan 31, 2007 | 48.38 | 48.99 | 48.31 | 48.95 | 17,200 | +0.22(+0.45%) |
Jan 30, 2007 | 48.56 | 48.73 | 48.40 | 48.73 | 52,200 | +0.41(+0.85%) |
Jan 29, 2007 | 48.25 | 48.44 | 48.16 | 48.32 | 22,200 | +0.03(+0.06%) |
Jan 26, 2007 | 48.40 | 48.40 | 48.00 | 48.29 | 18,500 | -0.01(-0.02%) |
Jan 25, 2007 | 48.92 | 48.92 | 48.21 | 48.30 | 34,900 | -0.48(-0.98%) |
Jan 24, 2007 | 48.68 | 48.91 | 48.66 | 48.78 | 36,200 | +0.28(+0.58%) |
Jan 23, 2007 | 48.39 | 48.65 | 48.30 | 48.50 | 587,700 | +0.39(+0.81%) |
Jan 22, 2007 | 48.51 | 48.67 | 48.04 | 48.11 | 50,400 | -0.46(-0.95%) |
Jan 19, 2007 | 48.02 | 48.57 | 48.02 | 48.57 | 17,600 | +0.53(+1.10%) |
Jan 18, 2007 | 48.43 | 48.43 | 48.01 | 48.04 | 43,200 | -0.08(-0.17%) |
Jan 17, 2007 | 48.00 | 48.33 | 47.95 | 48.12 | 54,800 | -0.11(-0.23%) |
Jan 16, 2007 | 48.51 | 48.52 | 48.19 | 48.23 | 39,600 | -0.08(-0.17%) |
Jan 12, 2007 | 48.13 | 48.54 | 48.10 | 48.31 | 251,100 | +0.36(+0.75%) |
Jan 11, 2007 | 47.53 | 48.03 | 47.51 | 47.95 | 76,100 | +0.56(+1.19%) |
Jan 10, 2007 | 47.47 | 47.51 | 47.18 | 47.39 | 16,000 | -0.48(-1.01%) |
Jan 09, 2007 | 48.00 | 48.12 | 47.74 | 47.87 | 17,100 | -0.23(-0.48%) |
Jan 08, 2007 | 48.00 | 48.18 | 47.80 | 48.10 | 11,700 | +0.19(+0.40%) |
Jan 05, 2007 | 48.22 | 48.39 | 47.81 | 47.91 | 2,115,700 | -0.89(-1.82%) |
Jan 04, 2007 | 48.68 | 48.85 | 48.53 | 48.80 | 281,900 | +0.11(+0.23%) |
Jan 03, 2007 | 49.05 | 49.13 | 48.21 | 48.69 | 26,200 | +0.35(+0.72%) |
Dec 29, 2006 | 48.30 | 48.43 | 48.24 | 48.34 | 56,200 | -0.17(-0.35%) |
Dec 28, 2006 | 48.55 | 48.61 | 48.33 | 48.51 | 23,000 | +0.10(+0.21%) |
Dec 27, 2006 | 48.20 | 48.46 | 48.07 | 48.41 | 9,800 | +0.44(+0.91%) |
Dec 26, 2006 | 47.81 | 48.00 | 47.78 | 47.97 | 4,000 | +0.23(+0.49%) |
Dec 22, 2006 | 48.13 | 48.13 | 47.54 | 47.74 | 21,600 | -0.24(-0.50%) |
Dec 21, 2006 | 47.96 | 48.13 | 47.90 | 47.98 | 14,600 | -0.11(-0.23%) |
Dec 20, 2006 | 48.52 | 48.53 | 48.09 | 48.09 | 27,900 | -0.31(-0.64%) |
Dec 19, 2006 | 48.09 | 48.43 | 48.09 | 48.40 | 7,800 | +0.22(+0.46%) |
Dec 18, 2006 | 48.25 | 48.42 | 48.00 | 48.18 | 11,400 | -0.02(-0.04%) |
Dec 15, 2006 | 48.53 | 48.55 | 48.19 | 48.20 | 28,100 | -0.45(-0.92%) |
Dec 14, 2006 | 48.53 | 48.68 | 48.52 | 48.65 | 11,300 | +0.17(+0.35%) |
Dec 13, 2006 | 48.45 | 48.53 | 48.31 | 48.48 | 38,100 | +0.24(+0.50%) |
Dec 12, 2006 | 48.12 | 48.25 | 47.94 | 48.24 | 9,800 | +0.18(+0.37%) |
Dec 11, 2006 | 47.65 | 48.07 | 47.65 | 48.06 | 9,100 | +0.32(+0.67%) |
Dec 08, 2006 | 47.85 | 48.08 | 47.74 | 47.74 | 32,100 | -0.07(-0.15%) |
Dec 07, 2006 | 47.90 | 48.14 | 47.75 | 47.81 | 19,900 | +0.14(+0.29%) |
Dec 06, 2006 | 47.65 | 47.83 | 47.54 | 47.67 | 6,000 | -0.12(-0.25%) |
Dec 05, 2006 | 47.55 | 47.88 | 47.55 | 47.79 | 12,100 | +0.16(+0.34%) |
Dec 04, 2006 | 47.25 | 47.67 | 47.25 | 47.63 | 5,000 | +0.46(+0.98%) |
Dec 01, 2006 | 47.34 | 47.69 | 47.11 | 47.17 | 17,300 | -0.45(-0.94%) |
Nov 30, 2006 | 47.60 | 47.68 | 47.40 | 47.62 | 13,700 | +0.13(+0.27%) |
Nov 29, 2006 | 47.35 | 47.52 | 47.29 | 47.49 | 9,800 | +0.31(+0.66%) |
Nov 28, 2006 | 46.71 | 47.18 | 46.64 | 47.18 | 34,700 | +0.23(+0.49%) |
Nov 27, 2006 | 47.25 | 47.33 | 46.81 | 46.95 | 158,700 | -0.46(-0.97%) |
Nov 24, 2006 | 47.22 | 47.53 | 47.22 | 47.41 | 12,200 | -0.11(-0.23%) |
Nov 22, 2006 | 47.55 | 47.65 | 47.36 | 47.52 | 11,200 | +0.20(+0.42%) |
Nov 21, 2006 | 47.22 | 47.32 | 47.07 | 47.32 | 16,800 | +0.24(+0.51%) |
Nov 20, 2006 | 46.80 | 47.19 | 46.77 | 47.08 | 8,900 | -0.08(-0.17%) |
Nov 17, 2006 | 46.68 | 47.16 | 46.59 | 47.16 | 12,800 | -0.05(-0.11%) |
Nov 16, 2006 | 47.30 | 47.33 | 47.15 | 47.21 | 13,100 | -0.12(-0.25%) |
Nov 15, 2006 | 47.02 | 47.41 | 47.02 | 47.33 | 12,700 | -0.01(-0.02%) |
Nov 14, 2006 | 47.07 | 47.35 | 46.80 | 47.34 | 19,300 | +0.27(+0.57%) |
Nov 13, 2006 | 47.00 | 47.19 | 47.00 | 47.07 | 6,300 | -0.21(-0.44%) |
Nov 10, 2006 | 47.25 | 47.34 | 47.20 | 47.28 | 25,300 | +0.08(+0.17%) |
Nov 09, 2006 | 47.15 | 47.37 | 47.11 | 47.20 | 67,300 | -0.13(-0.27%) |
Nov 08, 2006 | 46.85 | 47.40 | 46.85 | 47.33 | 13,300 | +0.21(+0.45%) |
Nov 07, 2006 | 47.25 | 47.51 | 47.12 | 47.12 | 24,700 | +0.20(+0.43%) |
Nov 06, 2006 | 46.65 | 46.95 | 46.55 | 46.92 | 36,800 | +0.73(+1.58%) |
Nov 03, 2006 | 46.30 | 46.52 | 46.15 | 46.19 | 66,800 | -0.20(-0.43%) |
Nov 02, 2006 | 46.35 | 46.48 | 46.25 | 46.39 | 11,400 | +0.20(+0.43%) |
Nov 01, 2006 | 46.74 | 46.74 | 46.19 | 46.19 | 5,200 | -0.19(-0.41%) |
Oct 31, 2006 | 46.30 | 46.46 | 46.17 | 46.38 | 4,800 | +0.10(+0.22%) |
Oct 30, 2006 | 46.16 | 46.41 | 46.14 | 46.28 | 9,400 | -0.04(-0.09%) |
Oct 27, 2006 | 46.55 | 46.55 | 46.20 | 46.32 | 232,800 | -0.42(-0.90%) |
Oct 26, 2006 | 46.58 | 46.78 | 46.50 | 46.74 | 6,800 | +0.21(+0.45%) |
Oct 25, 2006 | 46.07 | 46.54 | 46.07 | 46.53 | 7,000 | +0.44(+0.95%) |
Oct 24, 2006 | 45.86 | 46.10 | 45.86 | 46.09 | 3,100 | -0.10(-0.22%) |
Oct 23, 2006 | 45.70 | 46.19 | 45.55 | 46.19 | 5,100 | +0.00(+0.00%) |
Oct 20, 2006 | 46.10 | 46.19 | 46.06 | 46.19 | 2,000 | +0.11(+0.24%) |
Oct 19, 2006 | 45.66 | 46.14 | 45.66 | 46.08 | 15,100 | +0.54(+1.19%) |
Oct 18, 2006 | 45.65 | 45.76 | 45.52 | 45.54 | 17,100 | +0.01(+0.02%) |
Oct 17, 2006 | 45.55 | 45.56 | 45.30 | 45.53 | 34,600 | -0.36(-0.78%) |
Oct 16, 2006 | 45.67 | 45.89 | 45.65 | 45.89 | 10,900 | +0.28(+0.61%) |
Oct 13, 2006 | 45.57 | 45.79 | 45.48 | 45.61 | 14,100 | +0.06(+0.13%) |
Oct 12, 2006 | 45.40 | 45.67 | 45.34 | 45.55 | 6,000 | +0.38(+0.84%) |
Oct 11, 2006 | 44.98 | 45.38 | 44.98 | 45.17 | 7,700 | +0.17(+0.38%) |
Oct 10, 2006 | 45.00 | 45.12 | 44.88 | 45.00 | 4,800 | -0.08(-0.18%) |
Oct 09, 2006 | 44.95 | 45.10 | 44.80 | 45.08 | 17,400 | +0.29(+0.65%) |
Oct 06, 2006 | 44.75 | 44.92 | 44.53 | 44.79 | 14,700 | -0.28(-0.62%) |
Oct 05, 2006 | 45.05 | 45.23 | 45.01 | 45.07 | 10,000 | -0.11(-0.24%) |
Oct 04, 2006 | 44.60 | 45.33 | 44.60 | 45.18 | 46,900 | +0.37(+0.83%) |
Oct 03, 2006 | 44.55 | 44.90 | 44.55 | 44.81 | 6,800 | +0.17(+0.38%) |
Oct 02, 2006 | 44.57 | 44.95 | 44.57 | 44.64 | 12,500 | -0.08(-0.18%) |
Sep 29, 2006 | 44.72 | 44.81 | 44.64 | 44.72 | 6,900 | +0.00(+0.00%) |
Sep 28, 2006 | 44.58 | 44.87 | 44.58 | 44.72 | 19,700 | -0.03(-0.07%) |
Sep 27, 2006 | 44.60 | 44.77 | 44.60 | 44.75 | 3,800 | -0.02(-0.04%) |
Sep 26, 2006 | 44.32 | 44.77 | 44.32 | 44.77 | 18,800 | +0.24(+0.54%) |
Sep 25, 2006 | 44.41 | 44.57 | 44.04 | 44.53 | 7,000 | +0.08(+0.18%) |
Sep 22, 2006 | 44.60 | 44.60 | 44.27 | 44.45 | 10,900 | -0.13(-0.29%) |
Sep 21, 2006 | 44.48 | 44.69 | 44.47 | 44.58 | 13,500 | +0.10(+0.22%) |
Sep 20, 2006 | 44.15 | 44.51 | 44.15 | 44.48 | 33,700 | +0.84(+1.92%) |
Sep 19, 2006 | 44.02 | 44.02 | 43.53 | 43.64 | 23,800 | -0.61(-1.38%) |
Sep 18, 2006 | 44.13 | 44.25 | 43.74 | 44.25 | 31,900 | +0.30(+0.68%) |
Sep 15, 2006 | 44.13 | 44.13 | 43.81 | 43.95 | 81,100 | -0.72(-1.61%) |
Sep 14, 2006 | 44.60 | 44.67 | 44.48 | 44.67 | 11,200 | -0.01(-0.02%) |
Sep 13, 2006 | 44.45 | 44.68 | 44.38 | 44.68 | 11,000 | +0.15(+0.34%) |
Sep 12, 2006 | 44.20 | 44.53 | 44.20 | 44.53 | 2,200 | +0.51(+1.16%) |
Sep 11, 2006 | 43.85 | 44.08 | 43.66 | 44.02 | 7,600 | -0.01(-0.02%) |
Sep 08, 2006 | 43.90 | 44.15 | 43.90 | 44.03 | 15,800 | -0.11(-0.25%) |
Sep 07, 2006 | 44.00 | 44.37 | 44.00 | 44.14 | 23,900 | -0.62(-1.39%) |
Sep 06, 2006 | 44.62 | 44.90 | 44.62 | 44.76 | 87,600 | -0.68(-1.50%) |
Sep 05, 2006 | 45.19 | 45.45 | 45.14 | 45.44 | 33,200 | -0.01(-0.02%) |
Sep 01, 2006 | 45.25 | 45.47 | 45.23 | 45.45 | 2,000 | +0.25(+0.55%) |
Aug 31, 2006 | 45.30 | 45.30 | 45.15 | 45.20 | 4,700 | -0.16(-0.35%) |
Aug 30, 2006 | 45.37 | 45.50 | 45.36 | 45.36 | 16,900 | +0.06(+0.13%) |
Aug 29, 2006 | 45.25 | 45.30 | 44.87 | 45.30 | 13,700 | +0.18(+0.40%) |
Aug 28, 2006 | 44.76 | 45.12 | 44.76 | 45.12 | 11,500 | +0.38(+0.85%) |
Aug 25, 2006 | 44.60 | 44.79 | 44.56 | 44.74 | 8,000 | +0.05(+0.11%) |
Aug 24, 2006 | 44.95 | 44.95 | 44.50 | 44.69 | 10,000 | +0.03(+0.07%) |
Aug 23, 2006 | 44.94 | 44.96 | 44.50 | 44.66 | 270,300 | -0.19(-0.42%) |
Aug 22, 2006 | 44.68 | 44.90 | 44.61 | 44.85 | 13,500 | -0.15(-0.33%) |
Aug 21, 2006 | 45.15 | 45.21 | 44.94 | 45.00 | 13,400 | +0.02(+0.04%) |
Aug 18, 2006 | 44.97 | 44.98 | 44.73 | 44.98 | 19,500 | +0.11(+0.25%) |
Aug 17, 2006 | 45.01 | 45.05 | 44.83 | 44.87 | 17,900 | -0.20(-0.44%) |
Aug 16, 2006 | 45.06 | 45.07 | 44.93 | 45.07 | 26,200 | +0.25(+0.56%) |
Aug 15, 2006 | 44.62 | 44.82 | 44.41 | 44.82 | 11,600 | +0.86(+1.96%) |
Aug 14, 2006 | 43.94 | 44.12 | 43.90 | 43.96 | 12,100 | +0.28(+0.64%) |
Aug 11, 2006 | 43.66 | 43.75 | 43.56 | 43.68 | 9,500 | -0.27(-0.61%) |
Aug 10, 2006 | 43.84 | 43.96 | 43.70 | 43.95 | 14,000 | -0.06(-0.14%) |
Aug 09, 2006 | 44.31 | 44.54 | 44.00 | 44.01 | 27,700 | +0.26(+0.59%) |
Aug 08, 2006 | 43.93 | 44.15 | 43.75 | 43.75 | 51,000 | -0.23(-0.52%) |
Aug 07, 2006 | 55.10 | 55.10 | 43.86 | 43.98 | 36,000 | -0.21(-0.48%) |
Aug 04, 2006 | 44.45 | 44.60 | 44.09 | 44.19 | 50,400 | +0.26(+0.59%) |
Aug 03, 2006 | 43.48 | 43.93 | 43.48 | 43.93 | 21,500 | -0.07(-0.16%) |
Aug 02, 2006 | 43.97 | 44.00 | 43.97 | 44.00 | 3,600 | +0.43(+0.99%) |
Aug 01, 2006 | 43.57 | 43.57 | 43.36 | 43.57 | 21,300 | -0.38(-0.86%) |
Jul 31, 2006 | 43.91 | 43.97 | 43.74 | 43.95 | 4,400 | -0.17(-0.39%) |
Jul 28, 2006 | 43.85 | 44.13 | 43.84 | 44.12 | 15,400 | +0.92(+2.13%) |
Jul 27, 2006 | 43.67 | 43.67 | 43.20 | 43.20 | 3,000 | +0.13(+0.30%) |
Jul 26, 2006 | 42.70 | 43.25 | 42.61 | 43.07 | 2,900 | +0.12(+0.28%) |
Jul 25, 2006 | 42.79 | 42.95 | 42.52 | 42.95 | 14,800 | +0.16(+0.37%) |
Jul 24, 2006 | 42.32 | 42.89 | 42.32 | 42.79 | 58,400 | +0.89(+2.12%) |
Jul 21, 2006 | 41.90 | 41.90 | 41.90 | 41.90 | 2,100 | -0.06(-0.14%) |
Jul 20, 2006 | 42.30 | 42.30 | 41.96 | 41.96 | 600 | -0.19(-0.45%) |
Jul 19, 2006 | 41.11 | 42.34 | 41.11 | 42.15 | 25,600 | +1.16(+2.83%) |
Jul 18, 2006 | 41.22 | 41.22 | 40.63 | 40.99 | 4,600 | +0.00(+0.00%) |
Jul 17, 2006 | 41.00 | 41.13 | 40.99 | 40.99 | 3,200 | -0.55(-1.32%) |
Jul 14, 2006 | 41.54 | 41.57 | 41.33 | 41.54 | 18,500 | -0.35(-0.84%) |
Jul 13, 2006 | 42.08 | 42.22 | 41.86 | 41.89 | 10,600 | -0.66(-1.55%) |
Jul 12, 2006 | 42.99 | 43.00 | 42.41 | 42.55 | 10,700 | -0.65(-1.50%) |
Jul 11, 2006 | 43.05 | 43.20 | 43.00 | 43.20 | 4,400 | +0.24(+0.56%) |
Jul 10, 2006 | 43.15 | 43.28 | 42.96 | 42.96 | 4,900 | -0.09(-0.21%) |
Jul 07, 2006 | 43.30 | 43.56 | 43.05 | 43.05 | 2,400 | -0.18(-0.42%) |
Jul 06, 2006 | 43.05 | 43.26 | 43.05 | 43.23 | 15,100 | +0.46(+1.08%) |
Jul 05, 2006 | 42.61 | 42.79 | 42.42 | 42.77 | 2,700 | -0.64(-1.47%) |
Jul 03, 2006 | 43.15 | 43.41 | 43.15 | 43.41 | 2,700 | +0.52(+1.21%) |
Jun 30, 2006 | 42.95 | 43.08 | 42.81 | 42.89 | 16,400 | +0.32(+0.75%) |
Jun 29, 2006 | 41.49 | 42.57 | 41.49 | 42.57 | 6,700 | +1.34(+3.25%) |
Jun 28, 2006 | 41.05 | 41.23 | 40.94 | 41.23 | 1,100 | +0.45(+1.10%) |
Jun 27, 2006 | 41.17 | 41.27 | 40.72 | 40.78 | 3,900 | -0.60(-1.45%) |
Jun 26, 2006 | 41.14 | 41.38 | 40.98 | 41.38 | 7,500 | +0.27(+0.66%) |
Jun 23, 2006 | 41.32 | 41.32 | 41.05 | 41.11 | 2,600 | -0.09(-0.22%) |
Jun 22, 2006 | 41.23 | 41.25 | 41.20 | 41.20 | 1,100 | -0.32(-0.77%) |
Jun 21, 2006 | 41.09 | 41.72 | 41.09 | 41.52 | 9,400 | +0.44(+1.07%) |
Jun 20, 2006 | 40.94 | 41.08 | 40.94 | 41.08 | 1,200 | +0.43(+1.06%) |
Jun 19, 2006 | 41.15 | 41.15 | 40.65 | 40.65 | 2,500 | -0.30(-0.73%) |
Jun 16, 2006 | 41.10 | 41.10 | 40.95 | 40.95 | 1,000 | -1.36(-3.21%) |
Jun 15, 2006 | 41.65 | 42.31 | 41.61 | 42.31 | 900 | +1.46(+3.57%) |
Jun 14, 2006 | 41.27 | 41.28 | 40.85 | 40.85 | 3,900 | +0.46(+1.14%) |
Jun 13, 2006 | 40.85 | 41.10 | 40.27 | 40.39 | 13,300 | -0.85(-2.06%) |
Jun 12, 2006 | 41.95 | 41.95 | 41.24 | 41.24 | 6,900 | -0.77(-1.83%) |
Jun 09, 2006 | 42.20 | 42.20 | 42.00 | 42.01 | 1,200 | +0.04(+0.10%) |
Jun 08, 2006 | 42.00 | 42.00 | 41.40 | 41.97 | 6,500 | -0.80(-1.87%) |
Jun 07, 2006 | 42.89 | 43.29 | 42.77 | 42.77 | 900 | -0.24(-0.56%) |
Jun 06, 2006 | 43.10 | 43.10 | 42.61 | 43.01 | 1,500 | -0.21(-0.49%) |
Jun 05, 2006 | 44.02 | 44.09 | 43.22 | 43.22 | 1,700 | -1.11(-2.50%) |
Jun 02, 2006 | 44.30 | 44.33 | 43.98 | 44.33 | 3,500 | +0.53(+1.21%) |
Jun 01, 2006 | 43.07 | 43.80 | 43.07 | 43.80 | 1,900 | +0.28(+0.64%) |
May 31, 2006 | 43.30 | 43.66 | 43.22 | 43.52 | 900 | +0.50(+1.16%) |
May 30, 2006 | 43.70 | 43.70 | 43.02 | 43.02 | 1,900 | -0.66(-1.51%) |
May 26, 2006 | 43.67 | 43.83 | 43.59 | 43.68 | 4,400 | +0.42(+0.97%) |
May 25, 2006 | 43.12 | 43.50 | 43.12 | 43.26 | 37,300 | +0.57(+1.34%) |
May 24, 2006 | 42.89 | 42.89 | 42.50 | 42.69 | 138,400 | -0.75(-1.73%) |
May 23, 2006 | 43.35 | 43.67 | 43.35 | 43.44 | 18,500 | +0.26(+0.60%) |
May 22, 2006 | 42.90 | 43.18 | 42.65 | 43.18 | 5,800 | -0.28(-0.64%) |
May 19, 2006 | 43.20 | 43.63 | 43.20 | 43.46 | 10,900 | +0.05(+0.12%) |
May 18, 2006 | 43.57 | 43.85 | 43.34 | 43.41 | 15,000 | +0.26(+0.60%) |
May 17, 2006 | 44.44 | 44.49 | 43.08 | 43.15 | 36,600 | -1.85(-4.11%) |
May 16, 2006 | 44.95 | 45.00 | 44.71 | 45.00 | 1,700 | +0.61(+1.37%) |
May 15, 2006 | 44.55 | 44.71 | 44.39 | 44.39 | 6,200 | -0.74(-1.64%) |
May 12, 2006 | 45.63 | 45.63 | 45.01 | 45.13 | 10,200 | -0.50(-1.10%) |
May 11, 2006 | 46.04 | 46.18 | 45.63 | 45.63 | 10,600 | -0.40(-0.87%) |
May 10, 2006 | 46.02 | 46.07 | 45.73 | 46.03 | 12,800 | -0.20(-0.43%) |
May 09, 2006 | 45.95 | 46.23 | 45.95 | 46.23 | 6,300 | +0.42(+0.92%) |
May 08, 2006 | 45.90 | 45.90 | 45.75 | 45.81 | 10,100 | -0.16(-0.35%) |
May 05, 2006 | 45.70 | 45.97 | 45.70 | 45.97 | 6,400 | +0.69(+1.52%) |
May 04, 2006 | 44.86 | 45.28 | 44.86 | 45.28 | 28,200 | +0.47(+1.05%) |
May 03, 2006 | 45.01 | 45.01 | 44.75 | 44.81 | 3,300 | -0.61(-1.34%) |
May 02, 2006 | 45.30 | 45.42 | 45.30 | 45.42 | 500 | +0.62(+1.38%) |