Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.48 | 51.48 | 51.08 | 51.28 | 13,821 | +0.02(+0.03%) |
Mar 29, 2007 | 51.40 | 51.46 | 50.89 | 51.26 | 14,417 | +0.09(+0.18%) |
Mar 28, 2007 | 51.28 | 51.39 | 50.94 | 51.17 | 13,821 | -0.49(-0.94%) |
Mar 27, 2007 | 51.81 | 51.81 | 51.52 | 51.66 | 10,604 | -0.36(-0.69%) |
Mar 26, 2007 | 51.95 | 52.12 | 51.67 | 52.02 | 10,485 | -0.13(-0.24%) |
Mar 23, 2007 | 52.14 | 52.22 | 52.06 | 52.14 | 11,080 | +0.06(+0.11%) |
Mar 22, 2007 | 52.23 | 52.26 | 51.90 | 52.09 | 7,744 | +0.01(+0.02%) |
Mar 21, 2007 | 51.36 | 52.15 | 51.30 | 52.08 | 14,893 | +0.73(+1.42%) |
Mar 20, 2007 | 51.00 | 51.35 | 50.99 | 51.35 | 10,246 | +0.51(+1.01%) |
Mar 19, 2007 | 50.76 | 51.01 | 50.70 | 50.84 | 16,323 | +0.54(+1.07%) |
Mar 16, 2007 | 50.62 | 50.62 | 50.24 | 50.30 | 13,702 | -0.21(-0.42%) |
Mar 15, 2007 | 50.32 | 50.61 | 50.32 | 50.51 | 23,234 | +0.26(+0.52%) |
Mar 14, 2007 | 50.27 | 50.32 | 49.60 | 50.25 | 5,123 | -0.13(-0.25%) |
Mar 13, 2007 | 51.27 | 51.07 | 50.21 | 50.37 | 53,975 | -0.90(-1.75%) |
Mar 12, 2007 | 51.21 | 51.39 | 51.20 | 51.27 | 4,408 | -0.02(-0.03%) |
Mar 09, 2007 | 51.51 | 51.62 | 51.08 | 51.29 | 11,557 | +0.02(+0.03%) |
Mar 08, 2007 | 51.22 | 51.49 | 51.20 | 51.27 | 15,370 | +0.49(+0.96%) |
Mar 07, 2007 | 50.80 | 50.98 | 50.76 | 50.78 | 11,676 | +0.02(+0.03%) |
Mar 06, 2007 | 50.51 | 50.93 | 50.28 | 50.77 | 9,532 | +0.59(+1.18%) |
Mar 05, 2007 | 50.16 | 50.54 | 50.15 | 50.18 | 17,038 | -0.50(-0.98%) |
Mar 02, 2007 | 50.90 | 51.23 | 50.67 | 50.67 | 4,051 | -0.50(-0.97%) |
Mar 01, 2007 | 50.39 | 51.42 | 50.31 | 51.17 | 14,387 | -0.25(-0.49%) |
Feb 28, 2007 | 51.10 | 51.53 | 50.89 | 51.42 | 27,642 | +0.23(+0.44%) |
Feb 27, 2007 | 52.19 | 52.29 | 51.07 | 51.20 | 20,851 | -1.80(-3.40%) |
Feb 26, 2007 | 53.39 | 53.50 | 52.88 | 53.00 | 7,008 | -0.41(-0.77%) |
Feb 23, 2007 | 53.60 | 53.60 | 53.25 | 53.41 | 7,506 | -0.08(-0.16%) |
Feb 22, 2007 | 53.73 | 53.75 | 53.35 | 53.50 | 11,200 | -0.18(-0.34%) |
Feb 21, 2007 | 53.60 | 53.73 | 53.53 | 53.68 | 8,221 | -0.13(-0.25%) |
Feb 20, 2007 | 53.38 | 53.82 | 53.29 | 53.81 | 7,387 | +0.49(+0.92%) |
Feb 16, 2007 | 53.26 | 53.33 | 53.06 | 53.33 | 8,817 | +0.03(+0.06%) |
Feb 15, 2007 | 53.13 | 53.32 | 53.05 | 53.29 | 7,268 | +0.17(+0.32%) |
Feb 14, 2007 | 52.96 | 53.25 | 52.94 | 53.13 | 27,061 | +0.31(+0.59%) |
Feb 13, 2007 | 52.76 | 52.87 | 52.66 | 52.82 | 10,961 | +0.45(+0.85%) |
Feb 12, 2007 | 52.66 | 52.77 | 52.35 | 52.37 | 7,983 | -0.31(-0.59%) |
Feb 09, 2007 | 53.40 | 53.40 | 52.58 | 52.68 | 64,341 | -0.51(-0.96%) |
Feb 08, 2007 | 53.12 | 53.27 | 53.06 | 53.19 | 6,910 | -0.08(-0.16%) |
Feb 07, 2007 | 53.05 | 53.39 | 53.05 | 53.28 | 19,540 | +0.27(+0.51%) |
Feb 06, 2007 | 52.94 | 53.05 | 52.75 | 53.01 | 8,102 | +0.05(+0.09%) |
Feb 05, 2007 | 52.98 | 52.98 | 52.77 | 52.96 | 8,459 | -0.02(-0.03%) |
Feb 02, 2007 | 52.96 | 53.07 | 52.93 | 52.98 | 5,361 | +0.13(+0.24%) |
Feb 01, 2007 | 52.75 | 52.90 | 52.65 | 52.85 | 7,983 | +0.21(+0.40%) |
Jan 31, 2007 | 52.04 | 52.66 | 52.04 | 52.64 | 4,408 | +0.60(+1.15%) |
Jan 30, 2007 | 52.15 | 52.15 | 51.92 | 52.04 | 8,936 | +0.10(+0.19%) |
Jan 29, 2007 | 51.88 | 52.21 | 51.88 | 51.94 | 11,438 | +0.11(+0.21%) |
Jan 26, 2007 | 51.98 | 52.00 | 51.63 | 51.83 | 30,621 | -0.13(-0.26%) |
Jan 25, 2007 | 52.71 | 52.71 | 51.97 | 51.97 | 17,753 | -0.83(-1.57%) |
Jan 24, 2007 | 52.65 | 52.84 | 52.57 | 52.80 | 24,187 | +0.29(+0.56%) |
Jan 23, 2007 | 52.47 | 52.80 | 52.47 | 52.51 | 25,140 | +0.11(+0.21%) |
Jan 22, 2007 | 52.67 | 52.67 | 52.23 | 52.40 | 19,659 | -0.29(-0.56%) |
Jan 19, 2007 | 52.64 | 52.75 | 52.50 | 52.69 | 35,030 | +0.00(+0.00%) |
Jan 18, 2007 | 52.72 | 52.77 | 52.60 | 52.69 | 18,229 | +0.26(+0.50%) |
Jan 17, 2007 | 52.62 | 52.66 | 52.43 | 52.43 | 9,055 | +0.02(+0.03%) |
Jan 16, 2007 | 52.50 | 52.57 | 52.40 | 52.41 | 79,115 | +0.07(+0.13%) |
Jan 12, 2007 | 52.24 | 52.35 | 52.05 | 52.35 | 13,702 | +0.14(+0.27%) |
Jan 11, 2007 | 51.69 | 52.20 | 51.69 | 52.20 | 15,846 | +0.66(+1.29%) |
Jan 10, 2007 | 51.04 | 51.54 | 51.04 | 51.54 | 11,080 | +0.40(+0.79%) |
Jan 09, 2007 | 51.08 | 51.22 | 51.00 | 51.14 | 6,791 | +0.26(+0.51%) |
Jan 08, 2007 | 50.74 | 50.98 | 50.53 | 50.88 | 5,838 | +0.03(+0.07%) |
Jan 05, 2007 | 51.03 | 51.11 | 50.78 | 50.84 | 5,480 | -0.47(-0.92%) |
Jan 04, 2007 | 51.01 | 51.31 | 50.85 | 51.31 | 5,480 | +0.18(+0.36%) |
Jan 03, 2007 | 51.35 | 51.59 | 50.93 | 51.13 | 21,327 | +0.10(+0.20%) |
Dec 29, 2006 | 51.10 | 51.36 | 50.95 | 51.03 | 7,744 | -0.22(-0.43%) |
Dec 28, 2006 | 51.27 | 51.31 | 51.15 | 51.25 | 8,221 | -0.06(-0.11%) |
Dec 27, 2006 | 51.11 | 51.30 | 51.08 | 51.30 | 29,787 | +0.39(+0.76%) |
Dec 26, 2006 | 50.63 | 50.92 | 50.63 | 50.92 | 17,395 | +0.18(+0.35%) |
Dec 22, 2006 | 50.81 | 50.89 | 50.64 | 50.74 | 3,693 | -0.05(-0.10%) |
Dec 21, 2006 | 51.16 | 51.16 | 50.79 | 50.79 | 16,085 | -0.30(-0.59%) |
Dec 20, 2006 | 50.98 | 51.26 | 50.98 | 51.10 | 23,472 | +0.09(+0.18%) |
Dec 19, 2006 | 50.53 | 51.04 | 50.53 | 51.00 | 7,625 | +0.04(+0.08%) |
Dec 18, 2006 | 51.12 | 51.28 | 50.90 | 50.96 | 6,076 | -0.55(-1.08%) |
Dec 15, 2006 | 51.86 | 51.88 | 51.51 | 51.51 | 7,029 | -0.13(-0.26%) |
Dec 14, 2006 | 51.31 | 51.75 | 51.31 | 51.65 | 6,076 | +0.44(+0.87%) |
Dec 13, 2006 | 51.32 | 51.32 | 51.06 | 51.20 | 4,885 | +0.18(+0.35%) |
Dec 12, 2006 | 51.08 | 51.12 | 50.89 | 51.03 | 8,578 | -0.23(-0.44%) |
Dec 11, 2006 | 51.29 | 51.31 | 51.18 | 51.25 | 3,217 | +0.07(+0.13%) |
Dec 08, 2006 | 51.02 | 51.19 | 50.91 | 51.19 | 5,123 | +0.07(+0.13%) |
Dec 07, 2006 | 51.29 | 51.37 | 51.12 | 51.12 | 4,527 | -0.13(-0.26%) |
Dec 06, 2006 | 51.31 | 51.40 | 51.20 | 51.25 | 5,957 | -0.04(-0.08%) |
Dec 05, 2006 | 51.01 | 51.37 | 51.00 | 51.30 | 4,885 | +0.29(+0.56%) |
Dec 04, 2006 | 50.58 | 51.08 | 50.57 | 51.01 | 10,008 | +0.74(+1.47%) |
Dec 01, 2006 | 50.10 | 50.64 | 50.00 | 50.27 | 7,625 | -0.16(-0.32%) |
Nov 30, 2006 | 50.27 | 50.52 | 50.01 | 50.43 | 21,923 | +0.10(+0.20%) |
Nov 29, 2006 | 50.10 | 50.43 | 50.06 | 50.33 | 20,255 | +0.44(+0.87%) |
Nov 28, 2006 | 49.84 | 49.91 | 49.64 | 49.90 | 9,770 | -0.07(-0.13%) |
Nov 27, 2006 | 50.70 | 50.70 | 49.95 | 49.96 | 13,583 | -0.84(-1.65%) |
Nov 24, 2006 | 50.65 | 50.94 | 50.59 | 50.80 | 6,434 | -0.14(-0.28%) |
Nov 22, 2006 | 50.83 | 50.98 | 50.71 | 50.94 | 22,519 | +0.22(+0.43%) |
Nov 21, 2006 | 50.68 | 50.84 | 50.63 | 50.73 | 7,149 | +0.04(+0.08%) |
Nov 20, 2006 | 50.76 | 50.86 | 50.62 | 50.68 | 5,123 | -0.08(-0.17%) |
Nov 17, 2006 | 50.68 | 50.77 | 50.52 | 50.77 | 10,485 | -0.13(-0.26%) |
Nov 16, 2006 | 50.76 | 50.95 | 50.62 | 50.90 | 12,749 | +0.23(+0.45%) |
Nov 15, 2006 | 50.49 | 50.83 | 50.49 | 50.68 | 11,915 | +0.26(+0.52%) |
Nov 14, 2006 | 49.88 | 50.42 | 49.66 | 50.42 | 2,502 | +0.60(+1.20%) |
Nov 13, 2006 | 49.73 | 50.10 | 49.72 | 49.82 | 6,314 | +0.04(+0.08%) |
Nov 10, 2006 | 49.48 | 49.78 | 49.42 | 49.78 | 5,600 | +0.27(+0.54%) |
Nov 09, 2006 | 49.76 | 49.76 | 49.46 | 49.51 | 2,263 | -0.24(-0.49%) |
Nov 08, 2006 | 49.37 | 49.78 | 49.37 | 49.75 | 18,229 | +0.32(+0.65%) |
Nov 07, 2006 | 49.29 | 49.60 | 49.29 | 49.43 | 2,621 | +0.08(+0.17%) |
Nov 06, 2006 | 48.95 | 49.38 | 48.95 | 49.35 | 7,149 | +0.74(+1.52%) |
Nov 03, 2006 | 49.07 | 49.07 | 48.40 | 48.61 | 9,055 | -0.29(-0.60%) |
Nov 02, 2006 | 48.60 | 49.00 | 48.60 | 48.90 | 2,740 | -0.08(-0.15%) |
Nov 01, 2006 | 49.54 | 49.54 | 48.91 | 48.98 | 1,211,876 | -0.54(-1.08%) |
Oct 31, 2006 | 49.78 | 49.78 | 49.29 | 49.52 | 8,817 | -0.03(-0.05%) |
Oct 30, 2006 | 49.27 | 49.63 | 49.22 | 49.54 | 7,268 | +0.21(+0.43%) |
Oct 27, 2006 | 49.47 | 49.67 | 49.27 | 49.33 | 10,723 | -0.47(-0.94%) |
Oct 26, 2006 | 49.31 | 49.80 | 49.25 | 49.80 | 10,842 | +0.69(+1.40%) |
Oct 25, 2006 | 49.22 | 49.32 | 48.95 | 49.11 | 7,744 | -0.08(-0.17%) |
Oct 24, 2006 | 48.98 | 49.20 | 48.94 | 49.20 | 11,676 | +0.19(+0.39%) |
Oct 23, 2006 | 48.50 | 49.05 | 48.50 | 49.01 | 9,532 | +0.46(+0.95%) |
Oct 20, 2006 | 48.68 | 48.68 | 48.46 | 48.54 | 3,931 | -0.05(-0.10%) |
Oct 19, 2006 | 48.59 | 48.83 | 48.50 | 48.59 | 28,834 | -0.05(-0.10%) |
Oct 18, 2006 | 48.95 | 49.00 | 48.53 | 48.64 | 4,646 | +0.08(+0.17%) |
Oct 17, 2006 | 48.58 | 48.64 | 48.29 | 48.56 | 14,178 | -0.34(-0.69%) |
Oct 16, 2006 | 48.78 | 48.90 | 48.78 | 48.90 | 8,459 | +0.12(+0.24%) |
Oct 13, 2006 | 48.65 | 48.79 | 48.59 | 48.78 | 16,085 | -0.03(-0.05%) |
Oct 12, 2006 | 48.38 | 48.82 | 48.38 | 48.80 | 13,106 | +0.65(+1.36%) |
Oct 11, 2006 | 48.10 | 48.26 | 48.04 | 48.15 | 5,242 | -0.14(-0.30%) |
Oct 10, 2006 | 48.26 | 48.31 | 48.12 | 48.29 | 23,115 | +0.23(+0.49%) |
Oct 09, 2006 | 47.68 | 48.11 | 47.56 | 48.06 | 6,314 | +0.29(+0.60%) |
Oct 06, 2006 | 47.66 | 47.82 | 47.59 | 47.77 | 9,532 | -0.10(-0.21%) |
Oct 05, 2006 | 47.70 | 47.91 | 47.49 | 47.87 | 10,604 | +0.19(+0.40%) |
Oct 04, 2006 | 46.89 | 47.70 | 46.89 | 47.68 | 52,068 | +0.73(+1.56%) |
Oct 03, 2006 | 46.50 | 47.03 | 46.45 | 46.95 | 44,919 | +0.43(+0.92%) |
Oct 02, 2006 | 46.58 | 46.90 | 46.45 | 46.52 | 1,180,539 | +0.01(+0.02%) |
Sep 29, 2006 | 46.81 | 46.89 | 46.51 | 46.51 | 13,463 | -0.29(-0.61%) |
Sep 28, 2006 | 46.89 | 46.89 | 46.45 | 46.80 | 6,195 | +0.07(+0.14%) |
Sep 27, 2006 | 46.82 | 47.08 | 46.73 | 46.73 | 9,651 | -0.11(-0.23%) |
Sep 26, 2006 | 46.45 | 46.87 | 46.45 | 46.84 | 7,387 | +0.29(+0.61%) |
Sep 25, 2006 | 45.93 | 46.56 | 45.78 | 46.55 | 4,170 | +0.81(+1.78%) |
Sep 22, 2006 | 45.74 | 45.77 | 45.50 | 45.74 | 6,553 | -0.11(-0.24%) |
Sep 21, 2006 | 46.33 | 46.33 | 45.77 | 45.85 | 6,910 | -0.34(-0.74%) |
Sep 20, 2006 | 46.03 | 46.24 | 46.02 | 46.19 | 17,038 | +0.47(+1.03%) |
Sep 19, 2006 | 45.68 | 45.73 | 45.43 | 45.72 | 5,004 | +0.02(+0.04%) |
Sep 18, 2006 | 45.83 | 45.87 | 45.58 | 45.71 | 5,957 | -0.19(-0.42%) |
Sep 15, 2006 | 45.77 | 45.98 | 45.71 | 45.90 | 29,072 | +0.09(+0.20%) |
Sep 14, 2006 | 45.68 | 45.81 | 45.43 | 45.81 | 9,532 | -0.02(-0.04%) |
Sep 13, 2006 | 45.72 | 45.88 | 45.70 | 45.82 | 11,200 | +0.10(+0.22%) |
Sep 12, 2006 | 44.65 | 45.73 | 44.57 | 45.72 | 7,149 | +1.13(+2.54%) |
Sep 11, 2006 | 44.19 | 44.73 | 44.09 | 44.59 | 8,459 | +0.31(+0.70%) |
Sep 08, 2006 | 43.90 | 44.28 | 43.90 | 44.28 | 2,025 | +0.44(+1.01%) |
Sep 07, 2006 | 43.60 | 44.11 | 43.60 | 43.84 | 10,366 | -0.05(-0.11%) |
Sep 06, 2006 | 44.15 | 44.15 | 43.88 | 43.89 | 11,080 | -0.47(-1.06%) |
Sep 05, 2006 | 44.28 | 44.37 | 44.26 | 44.36 | 8,459 | +0.08(+0.17%) |
Sep 01, 2006 | 44.13 | 44.32 | 43.98 | 44.28 | 11,557 | +0.36(+0.82%) |
Aug 31, 2006 | 43.90 | 43.97 | 43.77 | 43.92 | 7,506 | +0.18(+0.42%) |
Aug 30, 2006 | 43.58 | 43.76 | 43.58 | 43.73 | 2,263 | +0.09(+0.21%) |
Aug 29, 2006 | 43.38 | 43.64 | 43.26 | 43.64 | 6,314 | +0.32(+0.74%) |
Aug 28, 2006 | 43.03 | 43.46 | 43.03 | 43.32 | 20,017 | +0.40(+0.94%) |
Aug 25, 2006 | 42.76 | 42.95 | 42.76 | 42.92 | 4,170 | +0.02(+0.04%) |
Aug 24, 2006 | 43.21 | 43.21 | 42.82 | 42.90 | 15,132 | -0.34(-0.78%) |
Aug 23, 2006 | 43.56 | 43.56 | 43.08 | 43.24 | 16,561 | -0.29(-0.67%) |
Aug 22, 2006 | 43.52 | 43.69 | 43.42 | 43.53 | 5,719 | -0.07(-0.15%) |
Aug 21, 2006 | 43.65 | 43.65 | 43.47 | 43.60 | 21,447 | -0.39(-0.88%) |
Aug 18, 2006 | 44.11 | 44.11 | 43.83 | 43.99 | 5,719 | -0.10(-0.23%) |
Aug 17, 2006 | 43.85 | 44.20 | 43.85 | 44.09 | 14,298 | +0.28(+0.63%) |
Aug 16, 2006 | 43.39 | 43.81 | 43.37 | 43.81 | 7,625 | +0.55(+1.26%) |
Aug 15, 2006 | 43.13 | 43.26 | 42.94 | 43.26 | 8,102 | +0.66(+1.56%) |
Aug 14, 2006 | 42.86 | 42.97 | 42.57 | 42.60 | 3,693 | +0.16(+0.38%) |
Aug 11, 2006 | 42.49 | 42.49 | 42.32 | 42.44 | 3,931 | -0.08(-0.18%) |
Aug 10, 2006 | 41.94 | 42.56 | 41.87 | 42.52 | 2,978 | +0.55(+1.32%) |
Aug 09, 2006 | 42.56 | 42.56 | 41.94 | 41.96 | 2,263 | -0.55(-1.28%) |
Aug 08, 2006 | 43.07 | 43.07 | 42.51 | 42.51 | 16,561 | -0.39(-0.90%) |
Aug 07, 2006 | 42.91 | 42.91 | 42.81 | 42.90 | 953 | -0.16(-0.37%) |
Aug 04, 2006 | 43.63 | 43.63 | 42.98 | 43.05 | 12,868 | -0.04(-0.10%) |
Aug 03, 2006 | 42.37 | 43.17 | 42.37 | 43.10 | 17,515 | +0.33(+0.77%) |
Aug 02, 2006 | 42.70 | 42.88 | 42.70 | 42.77 | 4,885 | +0.44(+1.03%) |
Aug 01, 2006 | 42.67 | 42.67 | 42.27 | 42.33 | 3,931 | -0.55(-1.27%) |
Jul 31, 2006 | 42.72 | 42.98 | 42.72 | 42.88 | 7,387 | +0.01(+0.02%) |
Jul 28, 2006 | 42.50 | 42.87 | 42.50 | 42.87 | 13,225 | +0.55(+1.29%) |
Jul 27, 2006 | 42.76 | 42.92 | 42.30 | 42.32 | 12,034 | -0.25(-0.59%) |
Jul 26, 2006 | 42.77 | 42.77 | 42.58 | 42.58 | 3,931 | -0.50(-1.15%) |
Jul 25, 2006 | 42.93 | 43.13 | 42.69 | 43.07 | 3,217 | +0.40(+0.94%) |
Jul 24, 2006 | 42.23 | 42.74 | 42.23 | 42.67 | 2,859 | +0.87(+2.09%) |
Jul 21, 2006 | 41.98 | 41.98 | 41.75 | 41.80 | 14,417 | -0.38(-0.90%) |
Jul 20, 2006 | 42.83 | 42.83 | 42.17 | 42.17 | 3,574 | -0.64(-1.49%) |
Jul 19, 2006 | 42.07 | 42.87 | 42.07 | 42.81 | 44,204 | +0.87(+2.08%) |
Jul 18, 2006 | 42.16 | 42.16 | 41.59 | 41.94 | 8,817 | -0.30(-0.72%) |
Jul 17, 2006 | 42.21 | 42.24 | 42.17 | 42.24 | 2,144 | +0.24(+0.58%) |
Jul 14, 2006 | 42.27 | 42.27 | 41.85 | 42.00 | 7,029 | -0.51(-1.20%) |
Jul 13, 2006 | 42.88 | 42.88 | 42.51 | 42.51 | 12,034 | -0.73(-1.69%) |
Jul 12, 2006 | 43.87 | 43.87 | 43.23 | 43.24 | 4,646 | -0.70(-1.60%) |
Jul 11, 2006 | 43.89 | 44.01 | 43.49 | 43.94 | 6,553 | -0.06(-0.13%) |
Jul 10, 2006 | 44.10 | 44.14 | 43.84 | 44.00 | 2,263 | +0.09(+0.21%) |
Jul 07, 2006 | 44.21 | 44.21 | 43.87 | 43.91 | 4,170 | -0.36(-0.82%) |
Jul 06, 2006 | 44.40 | 44.48 | 44.20 | 44.27 | 2,263 | -0.04(-0.09%) |
Jul 05, 2006 | 44.44 | 44.44 | 44.10 | 44.31 | 2,263 | -0.34(-0.75%) |
Jul 03, 2006 | 44.85 | 44.85 | 44.64 | 44.65 | 714 | -0.11(-0.24%) |
Jun 30, 2006 | 44.78 | 44.79 | 44.59 | 44.76 | 2,740 | +0.17(+0.38%) |
Jun 29, 2006 | 43.76 | 44.59 | 43.76 | 44.59 | 6,314 | +0.97(+2.21%) |
Jun 28, 2006 | 43.58 | 43.63 | 43.47 | 43.63 | 3,455 | +0.00(+0.00%) |
Jun 27, 2006 | 44.27 | 44.27 | 43.58 | 43.63 | 3,931 | -0.46(-1.05%) |
Jun 26, 2006 | 43.98 | 44.15 | 43.98 | 44.09 | 2,025 | +0.01(+0.02%) |
Jun 23, 2006 | 43.94 | 44.15 | 43.94 | 44.08 | 5,361 | +0.02(+0.04%) |
Jun 22, 2006 | 44.31 | 44.31 | 43.86 | 44.06 | 2,383 | -0.18(-0.40%) |
Jun 21, 2006 | 44.18 | 44.46 | 43.92 | 44.24 | 3,097 | +0.39(+0.90%) |
Jun 20, 2006 | 43.99 | 44.06 | 43.84 | 43.84 | 2,502 | -0.16(-0.36%) |
Jun 19, 2006 | 44.27 | 44.27 | 44.00 | 44.00 | 476 | -0.25(-0.57%) |
Jun 16, 2006 | 44.55 | 44.55 | 44.15 | 44.26 | 3,931 | -0.15(-0.34%) |
Jun 15, 2006 | 43.73 | 44.56 | 43.73 | 44.41 | 10,604 | +1.18(+2.74%) |
Jun 14, 2006 | 43.40 | 43.42 | 43.17 | 43.22 | 3,574 | -0.02(-0.04%) |
Jun 13, 2006 | 43.56 | 43.63 | 43.17 | 43.24 | 4,766 | -0.50(-1.13%) |
Jun 12, 2006 | 44.48 | 44.48 | 43.71 | 43.73 | 2,025 | -0.58(-1.31%) |
Jun 09, 2006 | 44.35 | 44.63 | 44.31 | 44.31 | 2,859 | -0.10(-0.23%) |
Jun 08, 2006 | 43.89 | 44.41 | 43.89 | 44.41 | 2,740 | -0.17(-0.38%) |
Jun 07, 2006 | 44.67 | 44.93 | 44.57 | 44.58 | 6,553 | +0.08(+0.19%) |
Jun 06, 2006 | 44.93 | 44.93 | 44.47 | 44.50 | 714 | -0.25(-0.56%) |
Jun 05, 2006 | 45.30 | 45.43 | 44.75 | 44.75 | 5,004 | -0.74(-1.62%) |
Jun 02, 2006 | 45.82 | 45.82 | 45.30 | 45.49 | 3,693 | -0.21(-0.46%) |
Jun 01, 2006 | 45.24 | 45.70 | 45.16 | 45.70 | 6,553 | +0.76(+1.70%) |
May 31, 2006 | 44.73 | 44.97 | 44.73 | 44.93 | 39,796 | +0.32(+0.71%) |
May 30, 2006 | 45.20 | 45.20 | 44.62 | 44.62 | 7,863 | -0.65(-1.45%) |
May 26, 2006 | 45.09 | 45.32 | 45.09 | 45.27 | 5,600 | +0.32(+0.71%) |
May 25, 2006 | 44.78 | 44.98 | 44.68 | 44.95 | 9,412 | +0.37(+0.83%) |
May 24, 2006 | 44.48 | 44.82 | 44.39 | 44.58 | 4,885 | -0.10(-0.23%) |
May 23, 2006 | 45.06 | 45.06 | 44.68 | 44.68 | 2,263 | -0.26(-0.58%) |
May 22, 2006 | 45.08 | 45.08 | 44.55 | 44.94 | 8,102 | -0.44(-0.96%) |
May 19, 2006 | 45.11 | 45.38 | 45.08 | 45.38 | 2,502 | +0.27(+0.60%) |
May 18, 2006 | 45.45 | 45.47 | 45.11 | 45.11 | 3,812 | -0.05(-0.11%) |
May 17, 2006 | 45.38 | 45.40 | 45.08 | 45.16 | 9,055 | -0.56(-1.23%) |
May 16, 2006 | 45.99 | 45.99 | 45.72 | 45.72 | 5,123 | -0.18(-0.38%) |
May 15, 2006 | 45.78 | 45.98 | 45.65 | 45.90 | 1,548 | -0.08(-0.16%) |
May 12, 2006 | 46.18 | 46.24 | 45.98 | 45.98 | 1,191 | -0.43(-0.92%) |
May 11, 2006 | 46.80 | 46.83 | 46.40 | 46.40 | 4,885 | -0.55(-1.18%) |
May 10, 2006 | 47.01 | 47.05 | 46.91 | 46.96 | 4,170 | -0.01(-0.02%) |
May 09, 2006 | 46.99 | 47.01 | 46.97 | 46.97 | 1,668 | +0.08(+0.18%) |
May 08, 2006 | 46.71 | 46.92 | 46.71 | 46.88 | 4,527 | +0.09(+0.20%) |
May 05, 2006 | 46.50 | 46.82 | 46.48 | 46.79 | 2,621 | +0.50(+1.07%) |
May 04, 2006 | 46.08 | 46.29 | 46.08 | 46.29 | 2,263 | +0.25(+0.55%) |
May 03, 2006 | 46.12 | 46.12 | 45.93 | 46.04 | 4,527 | +0.05(+0.11%) |
May 02, 2006 | 45.93 | 46.03 | 45.85 | 45.99 | 199,933 | +0.09(+0.20%) |
May 01, 2006 | 46.33 | 46.46 | 45.90 | 45.90 | 1,310 | -0.26(-0.56%) |
Apr 28, 2006 | 46.08 | 46.31 | 46.08 | 46.16 | 7,863 | -0.03(-0.07%) |
Apr 27, 2006 | 45.77 | 46.34 | 45.77 | 46.19 | 1,191 | +0.38(+0.82%) |
Apr 26, 2006 | 45.81 | 45.97 | 45.77 | 45.82 | 3,693 | +0.22(+0.48%) |
Apr 25, 2006 | 45.78 | 45.78 | 45.58 | 45.60 | 10,723 | -0.02(-0.04%) |
Apr 24, 2006 | 45.79 | 45.79 | 45.58 | 45.61 | 4,170 | -0.16(-0.35%) |
Apr 21, 2006 | 46.20 | 46.20 | 45.77 | 45.77 | 3,812 | -0.33(-0.71%) |
Apr 20, 2006 | 45.96 | 46.15 | 45.96 | 46.10 | 4,289 | +0.09(+0.20%) |
Apr 19, 2006 | 46.05 | 46.05 | 45.88 | 46.01 | 3,693 | +0.02(+0.04%) |
Apr 18, 2006 | 45.53 | 45.99 | 45.53 | 45.99 | 2,978 | +0.60(+1.33%) |
Apr 17, 2006 | 45.61 | 45.63 | 45.30 | 45.39 | 13,940 | -0.19(-0.42%) |
Apr 13, 2006 | 45.44 | 45.73 | 45.44 | 45.58 | 1,548 | +0.11(+0.24%) |
Apr 12, 2006 | 45.56 | 45.56 | 45.45 | 45.47 | 2,859 | -0.10(-0.22%) |
Apr 11, 2006 | 46.05 | 46.05 | 45.57 | 45.57 | 2,502 | -0.32(-0.70%) |
Apr 10, 2006 | 45.98 | 46.03 | 45.82 | 45.89 | 4,766 | -0.19(-0.42%) |
Apr 07, 2006 | 46.39 | 46.55 | 46.01 | 46.08 | 1,906 | -0.25(-0.54%) |
Apr 06, 2006 | 46.08 | 46.34 | 46.04 | 46.34 | 5,719 | +0.20(+0.44%) |
Apr 05, 2006 | 45.97 | 46.19 | 45.90 | 46.14 | 5,004 | +0.29(+0.64%) |
Apr 04, 2006 | 45.92 | 45.92 | 45.54 | 45.84 | 6,910 | +0.23(+0.52%) |