Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 62.17 | 62.17 | 61.05 | 61.18 | 24,777 | -0.92(-1.47%) |
Apr 27, 2007 | 61.85 | 62.13 | 61.70 | 62.09 | 31,463 | -0.21(-0.34%) |
Apr 26, 2007 | 62.44 | 62.44 | 61.78 | 62.31 | 42,212 | +0.05(+0.09%) |
Apr 25, 2007 | 62.21 | 62.39 | 61.79 | 62.25 | 53,749 | +0.90(+1.47%) |
Apr 24, 2007 | 61.80 | 61.80 | 60.97 | 61.35 | 34,609 | -0.26(-0.42%) |
Apr 23, 2007 | 61.71 | 61.94 | 61.49 | 61.61 | 43,655 | -0.01(-0.01%) |
Apr 20, 2007 | 61.63 | 61.63 | 61.31 | 61.62 | 35,133 | +0.72(+1.18%) |
Apr 19, 2007 | 60.40 | 61.02 | 60.32 | 60.90 | 25,039 | -0.13(-0.21%) |
Apr 18, 2007 | 61.24 | 61.29 | 61.02 | 61.03 | 39,459 | -0.42(-0.68%) |
Apr 17, 2007 | 61.67 | 61.73 | 61.36 | 61.45 | 58,337 | -0.26(-0.42%) |
Apr 16, 2007 | 61.36 | 61.75 | 61.29 | 61.71 | 45,097 | +0.68(+1.11%) |
Apr 13, 2007 | 61.00 | 61.08 | 60.63 | 61.03 | 34,478 | +0.22(+0.36%) |
Apr 12, 2007 | 60.47 | 60.81 | 60.16 | 60.81 | 35,133 | +0.52(+0.86%) |
Apr 11, 2007 | 61.05 | 61.05 | 60.09 | 60.29 | 31,856 | -0.40(-0.67%) |
Apr 10, 2007 | 60.84 | 60.94 | 60.64 | 60.70 | 37,100 | -0.24(-0.40%) |
Apr 09, 2007 | 60.99 | 61.07 | 60.78 | 60.94 | 55,453 | +0.62(+1.02%) |
Apr 05, 2007 | 60.32 | 60.40 | 60.25 | 60.32 | 83,770 | -0.01(-0.01%) |
Apr 04, 2007 | 60.39 | 60.51 | 60.29 | 60.33 | 30,414 | +0.03(+0.05%) |
Apr 03, 2007 | 59.94 | 60.50 | 59.94 | 60.30 | 39,328 | +0.69(+1.16%) |
Apr 02, 2007 | 59.50 | 59.77 | 59.19 | 59.61 | 69,874 | +0.29(+0.49%) |
Mar 30, 2007 | 59.68 | 59.86 | 58.98 | 59.32 | 22,155 | +0.04(+0.06%) |
Mar 29, 2007 | 59.48 | 59.71 | 58.80 | 59.28 | 50,340 | +0.16(+0.27%) |
Mar 28, 2007 | 59.14 | 59.40 | 58.77 | 59.12 | 30,283 | -0.53(-0.90%) |
Mar 27, 2007 | 59.99 | 59.99 | 59.44 | 59.65 | 31,987 | -0.53(-0.87%) |
Mar 26, 2007 | 59.92 | 60.26 | 59.24 | 60.18 | 30,938 | +0.40(+0.66%) |
Mar 23, 2007 | 59.73 | 59.79 | 59.44 | 59.78 | 34,740 | +0.14(+0.24%) |
Mar 22, 2007 | 59.87 | 59.87 | 59.45 | 59.64 | 62,008 | -0.11(-0.19%) |
Mar 21, 2007 | 59.00 | 59.77 | 58.87 | 59.75 | 46,539 | +0.79(+1.35%) |
Mar 20, 2007 | 58.70 | 59.17 | 58.48 | 58.96 | 62,532 | +0.23(+0.39%) |
Mar 19, 2007 | 58.12 | 58.87 | 58.01 | 58.73 | 154,038 | +1.05(+1.83%) |
Mar 16, 2007 | 58.22 | 58.33 | 57.52 | 57.68 | 51,389 | -0.59(-1.01%) |
Mar 15, 2007 | 58.03 | 58.58 | 58.03 | 58.26 | 52,962 | +0.88(+1.54%) |
Mar 14, 2007 | 57.34 | 57.44 | 56.19 | 57.38 | 35,527 | +0.39(+0.69%) |
Mar 13, 2007 | 58.44 | 58.37 | 56.87 | 56.99 | 27,268 | -1.45(-2.48%) |
Mar 12, 2007 | 58.05 | 58.65 | 58.02 | 58.44 | 66,990 | +0.43(+0.74%) |
Mar 09, 2007 | 58.19 | 58.29 | 57.78 | 58.01 | 48,112 | +0.27(+0.48%) |
Mar 08, 2007 | 57.87 | 58.03 | 57.59 | 57.74 | 26,219 | +0.73(+1.28%) |
Mar 07, 2007 | 57.13 | 57.43 | 56.97 | 57.00 | 23,466 | -0.16(-0.28%) |
Mar 06, 2007 | 56.82 | 57.36 | 56.55 | 57.16 | 28,185 | +1.18(+2.11%) |
Mar 05, 2007 | 56.11 | 56.71 | 55.89 | 55.98 | 58,468 | -0.81(-1.42%) |
Mar 02, 2007 | 57.55 | 57.70 | 56.65 | 56.79 | 34,871 | -0.95(-1.65%) |
Mar 01, 2007 | 57.03 | 58.17 | 56.61 | 57.74 | 68,672 | -0.44(-0.76%) |
Feb 28, 2007 | 57.76 | 58.39 | 57.19 | 58.19 | 79,444 | +0.47(+0.81%) |
Feb 27, 2007 | 58.57 | 59.25 | 57.08 | 57.72 | 153,906 | -2.65(-4.38%) |
Feb 26, 2007 | 60.99 | 61.01 | 60.24 | 60.37 | 41,549 | +0.41(+0.69%) |
Feb 23, 2007 | 59.79 | 60.02 | 59.65 | 59.96 | 43,917 | +0.11(+0.19%) |
Feb 22, 2007 | 60.28 | 60.42 | 59.61 | 59.84 | 75,249 | -0.28(-0.47%) |
Feb 21, 2007 | 59.27 | 60.12 | 59.15 | 60.12 | 54,536 | +0.66(+1.10%) |
Feb 20, 2007 | 58.93 | 59.50 | 58.89 | 59.47 | 64,499 | +0.39(+0.66%) |
Feb 16, 2007 | 58.94 | 59.08 | 58.78 | 59.08 | 31,463 | +0.14(+0.23%) |
Feb 15, 2007 | 58.73 | 58.96 | 58.64 | 58.94 | 45,621 | +0.36(+0.61%) |
Feb 14, 2007 | 58.45 | 58.69 | 58.35 | 58.58 | 154,450 | +0.27(+0.46%) |
Feb 13, 2007 | 57.93 | 58.32 | 57.87 | 58.32 | 32,526 | +1.23(+2.15%) |
Feb 12, 2007 | 57.03 | 57.33 | 56.96 | 57.09 | 13,692 | +0.04(+0.07%) |
Feb 09, 2007 | 57.40 | 57.52 | 56.89 | 57.05 | 22,810 | -0.16(-0.28%) |
Feb 08, 2007 | 57.07 | 57.31 | 56.99 | 57.21 | 55,715 | -0.05(-0.09%) |
Feb 07, 2007 | 57.36 | 57.50 | 57.16 | 57.26 | 18,877 | +0.05(+0.09%) |
Feb 06, 2007 | 57.05 | 57.30 | 56.98 | 57.21 | 15,338 | +0.35(+0.62%) |
Feb 05, 2007 | 57.16 | 57.17 | 56.78 | 56.86 | 35,527 | -0.28(-0.49%) |
Feb 02, 2007 | 57.02 | 57.17 | 56.82 | 57.14 | 16,911 | -0.07(-0.12%) |
Feb 01, 2007 | 57.14 | 57.22 | 57.01 | 57.21 | 51,389 | +0.47(+0.83%) |
Jan 31, 2007 | 56.09 | 56.83 | 56.09 | 56.74 | 16,911 | +0.66(+1.18%) |
Jan 30, 2007 | 55.92 | 56.13 | 55.86 | 56.07 | 43,261 | +0.24(+0.44%) |
Jan 29, 2007 | 56.04 | 56.19 | 55.79 | 55.83 | 39,984 | -0.10(-0.18%) |
Jan 26, 2007 | 55.80 | 55.94 | 55.48 | 55.93 | 10,618 | +0.09(+0.16%) |
Jan 25, 2007 | 56.31 | 56.37 | 55.68 | 55.84 | 11,536 | -0.27(-0.49%) |
Jan 24, 2007 | 55.60 | 56.12 | 55.55 | 56.11 | 26,219 | +0.70(+1.27%) |
Jan 23, 2007 | 54.75 | 55.49 | 54.75 | 55.41 | 7,996 | +0.69(+1.25%) |
Jan 22, 2007 | 55.21 | 55.21 | 54.57 | 54.72 | 10,487 | -0.50(-0.91%) |
Jan 19, 2007 | 54.72 | 55.23 | 54.72 | 55.23 | 12,716 | +0.70(+1.29%) |
Jan 18, 2007 | 55.04 | 55.04 | 54.45 | 54.52 | 43,130 | -0.26(-0.47%) |
Jan 17, 2007 | 54.65 | 54.85 | 54.59 | 54.78 | 57,026 | +0.15(+0.28%) |
Jan 16, 2007 | 54.92 | 54.92 | 54.56 | 54.63 | 18,877 | +0.02(+0.04%) |
Jan 12, 2007 | 54.08 | 54.70 | 54.08 | 54.61 | 30,021 | +0.71(+1.33%) |
Jan 11, 2007 | 53.24 | 54.05 | 53.24 | 53.89 | 14,289 | +0.69(+1.30%) |
Jan 10, 2007 | 52.69 | 53.21 | 52.69 | 53.21 | 10,487 | +0.34(+0.63%) |
Jan 09, 2007 | 52.93 | 53.01 | 52.53 | 52.87 | 45,883 | -0.13(-0.24%) |
Jan 08, 2007 | 52.82 | 53.05 | 52.64 | 53.00 | 13,765 | +0.08(+0.14%) |
Jan 05, 2007 | 53.24 | 53.24 | 52.65 | 52.92 | 30,021 | -0.47(-0.89%) |
Jan 04, 2007 | 53.32 | 53.40 | 53.11 | 53.40 | 9,438 | -0.27(-0.51%) |
Jan 03, 2007 | 54.05 | 54.25 | 53.38 | 53.67 | 56,895 | -0.11(-0.21%) |
Dec 29, 2006 | 54.06 | 54.11 | 53.78 | 53.78 | 19,664 | -0.50(-0.93%) |
Dec 28, 2006 | 54.43 | 54.51 | 54.16 | 54.29 | 18,746 | -0.13(-0.24%) |
Dec 27, 2006 | 53.99 | 54.42 | 53.98 | 54.42 | 10,487 | +0.76(+1.42%) |
Dec 26, 2006 | 53.33 | 53.71 | 53.33 | 53.66 | 12,978 | +0.44(+0.83%) |
Dec 22, 2006 | 53.46 | 53.46 | 53.10 | 53.21 | 15,076 | -0.23(-0.43%) |
Dec 21, 2006 | 54.16 | 54.17 | 53.33 | 53.44 | 30,807 | -0.76(-1.39%) |
Dec 20, 2006 | 54.31 | 54.52 | 54.16 | 54.20 | 11,929 | -0.14(-0.25%) |
Dec 19, 2006 | 53.88 | 54.35 | 53.82 | 54.33 | 19,926 | +0.32(+0.59%) |
Dec 18, 2006 | 54.53 | 54.53 | 53.97 | 54.01 | 34,216 | -1.43(-2.59%) |
Dec 15, 2006 | 55.57 | 55.67 | 55.30 | 55.45 | 11,012 | +0.31(+0.57%) |
Dec 14, 2006 | 54.73 | 55.24 | 54.73 | 55.14 | 9,701 | +0.52(+0.95%) |
Dec 13, 2006 | 54.59 | 54.73 | 54.52 | 54.62 | 9,438 | +0.16(+0.29%) |
Dec 12, 2006 | 54.69 | 54.69 | 54.16 | 54.46 | 11,798 | -0.71(-1.28%) |
Dec 11, 2006 | 55.30 | 55.39 | 55.07 | 55.17 | 26,874 | -0.10(-0.18%) |
Dec 08, 2006 | 55.09 | 55.26 | 54.94 | 55.26 | 9,045 | +0.06(+0.11%) |
Dec 07, 2006 | 55.07 | 55.43 | 54.99 | 55.20 | 7,210 | +0.20(+0.36%) |
Dec 06, 2006 | 54.85 | 55.14 | 54.78 | 55.01 | 13,240 | -0.02(-0.03%) |
Dec 05, 2006 | 54.88 | 55.10 | 54.75 | 55.02 | 20,057 | +0.29(+0.53%) |
Dec 04, 2006 | 54.33 | 54.83 | 54.30 | 54.73 | 14,158 | +0.78(+1.44%) |
Dec 01, 2006 | 53.85 | 54.21 | 53.46 | 53.95 | 14,158 | -0.40(-0.73%) |
Nov 30, 2006 | 54.25 | 54.40 | 53.98 | 54.35 | 20,319 | +0.29(+0.54%) |
Nov 29, 2006 | 53.72 | 54.06 | 53.72 | 54.06 | 10,225 | +0.70(+1.32%) |
Nov 28, 2006 | 53.23 | 53.59 | 53.15 | 53.36 | 14,027 | +0.03(+0.06%) |
Nov 27, 2006 | 54.10 | 54.16 | 53.29 | 53.33 | 8,914 | -0.93(-1.72%) |
Nov 24, 2006 | 54.02 | 54.32 | 54.02 | 54.26 | 5,374 | +0.05(+0.08%) |
Nov 22, 2006 | 53.81 | 54.21 | 53.81 | 54.21 | 13,240 | +0.59(+1.10%) |
Nov 21, 2006 | 53.33 | 53.66 | 53.33 | 53.62 | 13,765 | +0.25(+0.47%) |
Nov 20, 2006 | 53.45 | 53.72 | 53.28 | 53.37 | 20,975 | +0.68(+1.29%) |
Nov 17, 2006 | 52.32 | 52.72 | 52.32 | 52.69 | 26,481 | -0.03(-0.06%) |
Nov 16, 2006 | 53.00 | 53.05 | 52.72 | 52.72 | 9,045 | -0.20(-0.37%) |
Nov 15, 2006 | 52.64 | 53.11 | 52.51 | 52.92 | 17,829 | +0.24(+0.45%) |
Nov 14, 2006 | 52.67 | 52.79 | 52.24 | 52.69 | 14,158 | +0.05(+0.09%) |
Nov 13, 2006 | 51.98 | 52.70 | 51.98 | 52.64 | 13,371 | +0.48(+0.92%) |
Nov 10, 2006 | 52.46 | 52.46 | 51.92 | 52.16 | 13,634 | -0.34(-0.65%) |
Nov 09, 2006 | 52.26 | 52.83 | 52.24 | 52.50 | 46,276 | +0.36(+0.69%) |
Nov 08, 2006 | 51.86 | 52.22 | 51.86 | 52.14 | 11,929 | +0.11(+0.21%) |
Nov 07, 2006 | 52.13 | 52.46 | 52.01 | 52.04 | 14,158 | -0.05(-0.09%) |
Nov 06, 2006 | 51.73 | 52.15 | 51.65 | 52.08 | 10,749 | +0.63(+1.22%) |
Nov 03, 2006 | 51.76 | 51.82 | 51.38 | 51.46 | 22,810 | -0.11(-0.22%) |
Nov 02, 2006 | 51.36 | 51.68 | 51.24 | 51.57 | 14,289 | +0.24(+0.46%) |
Nov 01, 2006 | 52.10 | 52.18 | 51.34 | 51.34 | 7,341 | -0.39(-0.75%) |
Oct 31, 2006 | 51.89 | 51.89 | 51.53 | 51.73 | 2,884 | +0.02(+0.03%) |
Oct 30, 2006 | 51.53 | 51.93 | 51.44 | 51.71 | 6,423 | +0.15(+0.30%) |
Oct 27, 2006 | 51.54 | 52.06 | 51.41 | 51.56 | 12,191 | -0.16(-0.31%) |
Oct 26, 2006 | 51.67 | 51.79 | 51.29 | 51.72 | 12,060 | +0.32(+0.62%) |
Oct 25, 2006 | 51.51 | 51.68 | 51.28 | 51.40 | 36,706 | -0.10(-0.19%) |
Oct 24, 2006 | 50.86 | 51.50 | 50.86 | 51.50 | 21,499 | +0.69(+1.35%) |
Oct 23, 2006 | 50.49 | 50.89 | 50.48 | 50.81 | 8,390 | +0.12(+0.24%) |
Oct 20, 2006 | 50.88 | 50.88 | 50.59 | 50.69 | 11,667 | -0.38(-0.75%) |
Oct 19, 2006 | 50.50 | 51.07 | 50.50 | 51.07 | 4,588 | +0.47(+0.93%) |
Oct 18, 2006 | 51.18 | 51.18 | 50.41 | 50.60 | 11,274 | -0.13(-0.26%) |
Oct 17, 2006 | 50.77 | 50.77 | 50.33 | 50.73 | 3,801 | -0.39(-0.76%) |
Oct 16, 2006 | 50.78 | 51.13 | 50.78 | 51.12 | 9,570 | +0.45(+0.89%) |
Oct 13, 2006 | 50.22 | 50.82 | 50.22 | 50.67 | 12,847 | +0.45(+0.90%) |
Oct 12, 2006 | 49.60 | 50.22 | 49.60 | 50.22 | 13,502 | +0.77(+1.56%) |
Oct 11, 2006 | 49.44 | 49.73 | 49.32 | 49.44 | 8,521 | -0.47(-0.93%) |
Oct 10, 2006 | 49.73 | 49.91 | 49.42 | 49.91 | 27,005 | +0.28(+0.57%) |
Oct 09, 2006 | 49.32 | 49.86 | 49.32 | 49.63 | 12,060 | +0.38(+0.77%) |
Oct 06, 2006 | 48.75 | 49.25 | 48.66 | 49.25 | 6,423 | +0.20(+0.40%) |
Oct 05, 2006 | 48.37 | 49.13 | 48.37 | 49.05 | 9,963 | +0.80(+1.66%) |
Oct 04, 2006 | 48.00 | 48.32 | 47.66 | 48.25 | 16,518 | +0.17(+0.35%) |
Oct 03, 2006 | 48.01 | 48.34 | 47.96 | 48.08 | 17,173 | -0.58(-1.19%) |
Oct 02, 2006 | 48.70 | 48.92 | 48.54 | 48.66 | 8,259 | -0.04(-0.08%) |
Sep 29, 2006 | 48.86 | 48.96 | 48.67 | 48.70 | 6,685 | -0.38(-0.78%) |
Sep 28, 2006 | 48.96 | 49.10 | 48.80 | 49.08 | 12,060 | +0.18(+0.36%) |
Sep 27, 2006 | 48.93 | 48.96 | 48.70 | 48.90 | 8,652 | -0.06(-0.12%) |
Sep 26, 2006 | 48.25 | 49.04 | 48.25 | 48.96 | 16,780 | +0.85(+1.76%) |
Sep 25, 2006 | 47.82 | 48.15 | 47.19 | 48.12 | 9,307 | +0.28(+0.59%) |
Sep 22, 2006 | 48.05 | 48.06 | 47.68 | 47.84 | 3,801 | -0.14(-0.29%) |
Sep 21, 2006 | 48.52 | 48.52 | 47.94 | 47.97 | 11,012 | -0.44(-0.91%) |
Sep 20, 2006 | 48.14 | 48.64 | 48.14 | 48.41 | 12,323 | +0.33(+0.68%) |
Sep 19, 2006 | 48.40 | 48.40 | 47.80 | 48.09 | 12,978 | -0.42(-0.87%) |
Sep 18, 2006 | 48.26 | 48.58 | 48.13 | 48.51 | 6,423 | +0.44(+0.92%) |
Sep 15, 2006 | 48.02 | 48.22 | 48.02 | 48.06 | 6,030 | +0.14(+0.29%) |
Sep 14, 2006 | 48.12 | 48.12 | 47.84 | 47.93 | 6,161 | -0.18(-0.38%) |
Sep 13, 2006 | 47.77 | 48.28 | 47.77 | 48.11 | 23,335 | +0.43(+0.90%) |
Sep 12, 2006 | 47.18 | 47.74 | 47.18 | 47.68 | 6,554 | +0.66(+1.39%) |
Sep 11, 2006 | 47.90 | 47.93 | 47.01 | 47.03 | 14,158 | -1.21(-2.50%) |
Sep 08, 2006 | 48.11 | 48.51 | 48.03 | 48.23 | 27,005 | +0.08(+0.16%) |
Sep 07, 2006 | 48.25 | 48.25 | 48.06 | 48.16 | 8,259 | -0.59(-1.20%) |
Sep 06, 2006 | 49.19 | 49.19 | 48.68 | 48.74 | 16,124 | -0.64(-1.30%) |
Sep 05, 2006 | 49.19 | 49.51 | 49.19 | 49.38 | 29,889 | +0.27(+0.54%) |
Sep 01, 2006 | 48.73 | 49.33 | 48.55 | 49.12 | 11,012 | +0.58(+1.19%) |
Aug 31, 2006 | 48.51 | 48.67 | 48.43 | 48.54 | 11,274 | +0.21(+0.43%) |
Aug 30, 2006 | 48.38 | 48.51 | 48.29 | 48.33 | 3,801 | +0.08(+0.16%) |
Aug 29, 2006 | 48.16 | 48.31 | 47.67 | 48.25 | 20,975 | +0.27(+0.56%) |
Aug 28, 2006 | 47.96 | 48.11 | 47.90 | 47.99 | 13,634 | -0.08(-0.16%) |
Aug 25, 2006 | 47.77 | 48.13 | 47.77 | 48.06 | 8,521 | +0.23(+0.48%) |
Aug 24, 2006 | 48.29 | 48.29 | 47.70 | 47.84 | 22,810 | -0.44(-0.92%) |
Aug 23, 2006 | 48.42 | 48.55 | 48.01 | 48.28 | 29,758 | -0.10(-0.21%) |
Aug 22, 2006 | 48.16 | 48.46 | 48.16 | 48.38 | 24,252 | +0.21(+0.43%) |
Aug 21, 2006 | 48.09 | 48.29 | 48.06 | 48.17 | 12,716 | -0.05(-0.09%) |
Aug 18, 2006 | 48.36 | 48.42 | 47.96 | 48.22 | 16,255 | +0.00(+0.00%) |
Aug 17, 2006 | 48.40 | 48.53 | 48.06 | 48.22 | 22,286 | -0.18(-0.36%) |
Aug 16, 2006 | 47.74 | 48.39 | 47.74 | 48.39 | 11,274 | +0.89(+1.88%) |
Aug 15, 2006 | 47.23 | 47.60 | 47.06 | 47.50 | 6,685 | +0.85(+1.83%) |
Aug 14, 2006 | 47.00 | 47.13 | 46.56 | 46.65 | 7,472 | -0.08(-0.18%) |
Aug 11, 2006 | 47.20 | 47.28 | 46.66 | 46.73 | 6,554 | -0.40(-0.86%) |
Aug 10, 2006 | 46.84 | 47.25 | 46.80 | 47.13 | 14,944 | +0.05(+0.11%) |
Aug 09, 2006 | 47.56 | 47.56 | 47.07 | 47.08 | 3,801 | -0.06(-0.13%) |
Aug 08, 2006 | 47.80 | 47.90 | 47.10 | 47.14 | 20,975 | -0.53(-1.10%) |
Aug 07, 2006 | 47.42 | 47.82 | 47.42 | 47.67 | 6,161 | +0.13(+0.27%) |
Aug 04, 2006 | 48.41 | 48.41 | 47.27 | 47.54 | 7,472 | -0.18(-0.37%) |
Aug 03, 2006 | 47.26 | 47.95 | 47.26 | 47.71 | 18,353 | +0.25(+0.53%) |
Aug 02, 2006 | 45.97 | 47.74 | 47.03 | 47.46 | 15,993 | +0.68(+1.45%) |
Aug 01, 2006 | 47.10 | 47.10 | 46.54 | 46.78 | 6,685 | -0.47(-0.98%) |
Jul 31, 2006 | 45.75 | 47.39 | 45.75 | 47.25 | 14,551 | +0.26(+0.55%) |
Jul 28, 2006 | 46.39 | 47.06 | 46.29 | 46.99 | 17,566 | +0.79(+1.70%) |
Jul 27, 2006 | 47.05 | 47.05 | 46.17 | 46.20 | 24,514 | -0.93(-1.97%) |
Jul 26, 2006 | 47.14 | 47.30 | 46.84 | 47.13 | 11,012 | -0.18(-0.39%) |
Jul 25, 2006 | 46.68 | 47.32 | 46.48 | 47.32 | 5,637 | +0.70(+1.51%) |
Jul 24, 2006 | 46.18 | 46.67 | 46.18 | 46.61 | 6,554 | +0.82(+1.80%) |
Jul 21, 2006 | 46.48 | 46.48 | 45.66 | 45.79 | 35,133 | -0.79(-1.69%) |
Jul 20, 2006 | 48.12 | 48.12 | 46.58 | 46.58 | 3,277 | -1.36(-2.83%) |
Jul 19, 2006 | 47.03 | 48.18 | 47.03 | 47.93 | 28,185 | +1.42(+3.05%) |
Jul 18, 2006 | 46.65 | 46.65 | 45.90 | 46.52 | 11,012 | +0.24(+0.53%) |
Jul 17, 2006 | 46.84 | 46.84 | 46.23 | 46.27 | 7,996 | -0.59(-1.25%) |
Jul 14, 2006 | 46.90 | 46.93 | 46.31 | 46.86 | 13,109 | -0.08(-0.16%) |
Jul 13, 2006 | 48.21 | 48.21 | 46.94 | 46.94 | 8,127 | -1.43(-2.95%) |
Jul 12, 2006 | 48.90 | 49.04 | 48.34 | 48.36 | 15,207 | -0.50(-1.01%) |
Jul 11, 2006 | 48.49 | 48.86 | 48.19 | 48.86 | 11,798 | -0.02(-0.05%) |
Jul 10, 2006 | 48.94 | 49.12 | 48.69 | 48.88 | 15,076 | +0.15(+0.31%) |
Jul 07, 2006 | 49.27 | 49.27 | 48.70 | 48.73 | 9,701 | -0.46(-0.93%) |
Jul 06, 2006 | 49.42 | 49.48 | 49.01 | 49.19 | 24,514 | -0.05(-0.11%) |
Jul 05, 2006 | 49.29 | 49.29 | 48.85 | 49.24 | 20,713 | -0.63(-1.25%) |
Jul 03, 2006 | 49.81 | 49.86 | 49.42 | 49.86 | 12,585 | +0.75(+1.52%) |
Jun 30, 2006 | 48.82 | 49.31 | 48.82 | 49.12 | 14,551 | +0.32(+0.66%) |
Jun 29, 2006 | 47.05 | 48.80 | 47.05 | 48.80 | 10,356 | +1.79(+3.81%) |
Jun 28, 2006 | 46.87 | 47.05 | 46.63 | 47.00 | 21,893 | +0.16(+0.34%) |
Jun 27, 2006 | 47.69 | 47.69 | 46.84 | 46.84 | 11,405 | -0.77(-1.62%) |
Jun 26, 2006 | 47.52 | 47.61 | 47.26 | 47.61 | 17,697 | +0.21(+0.45%) |
Jun 23, 2006 | 46.84 | 47.66 | 46.84 | 47.40 | 9,701 | +0.34(+0.71%) |
Jun 22, 2006 | 47.22 | 47.22 | 46.87 | 47.06 | 11,274 | -0.02(-0.05%) |
Jun 21, 2006 | 46.15 | 47.46 | 46.15 | 47.09 | 9,045 | +1.06(+2.30%) |
Jun 20, 2006 | 45.94 | 46.45 | 45.85 | 46.03 | 6,817 | +0.13(+0.28%) |
Jun 19, 2006 | 47.03 | 47.03 | 45.77 | 45.90 | 14,551 | -0.93(-1.99%) |
Jun 16, 2006 | 47.19 | 47.19 | 46.61 | 46.83 | 8,914 | -0.34(-0.71%) |
Jun 15, 2006 | 46.24 | 47.19 | 46.20 | 47.16 | 19,795 | +1.53(+3.36%) |
Jun 14, 2006 | 44.86 | 45.63 | 44.86 | 45.63 | 18,746 | +0.64(+1.42%) |
Jun 13, 2006 | 45.35 | 45.93 | 44.62 | 44.99 | 25,432 | -0.82(-1.78%) |
Jun 12, 2006 | 46.99 | 46.99 | 45.81 | 45.81 | 17,960 | -1.02(-2.18%) |
Jun 09, 2006 | 47.29 | 47.61 | 46.57 | 46.83 | 27,399 | -0.34(-0.73%) |
Jun 08, 2006 | 46.82 | 47.17 | 45.35 | 47.17 | 62,270 | -0.05(-0.11%) |
Jun 07, 2006 | 48.17 | 48.22 | 47.22 | 47.22 | 35,264 | -1.07(-2.21%) |
Jun 06, 2006 | 48.90 | 48.90 | 47.84 | 48.29 | 18,091 | -0.49(-1.00%) |
Jun 05, 2006 | 50.05 | 50.05 | 48.78 | 48.78 | 17,173 | -1.56(-3.11%) |
Jun 02, 2006 | 50.46 | 50.46 | 50.00 | 50.34 | 10,225 | +0.40(+0.79%) |
Jun 01, 2006 | 49.14 | 49.95 | 48.96 | 49.95 | 4,195 | +0.65(+1.32%) |
May 31, 2006 | 48.96 | 49.51 | 48.92 | 49.30 | 10,749 | +0.61(+1.25%) |
May 30, 2006 | 49.89 | 49.89 | 48.64 | 48.69 | 15,600 | -1.21(-2.42%) |
May 26, 2006 | 49.45 | 49.93 | 49.14 | 49.89 | 19,402 | +0.69(+1.41%) |
May 25, 2006 | 48.74 | 49.20 | 48.44 | 49.20 | 18,484 | +1.08(+2.23%) |
May 24, 2006 | 48.19 | 48.69 | 47.38 | 48.12 | 13,896 | -0.24(-0.50%) |
May 23, 2006 | 48.98 | 49.37 | 48.37 | 48.37 | 24,121 | +0.11(+0.24%) |
May 22, 2006 | 48.78 | 48.78 | 47.45 | 48.25 | 49,816 | -1.02(-2.07%) |
May 19, 2006 | 49.09 | 49.54 | 48.54 | 49.28 | 42,606 | +0.13(+0.26%) |
May 18, 2006 | 50.11 | 50.11 | 49.10 | 49.15 | 53,880 | -0.53(-1.06%) |
May 17, 2006 | 50.51 | 50.94 | 49.44 | 49.67 | 46,670 | -1.35(-2.65%) |
May 16, 2006 | 51.20 | 51.49 | 50.28 | 51.02 | 28,054 | -0.10(-0.19%) |
May 15, 2006 | 51.22 | 51.34 | 50.54 | 51.12 | 29,889 | -0.75(-1.44%) |
May 12, 2006 | 52.46 | 52.71 | 51.73 | 51.87 | 52,962 | -1.19(-2.24%) |
May 11, 2006 | 53.86 | 54.01 | 53.04 | 53.06 | 65,023 | -0.82(-1.51%) |
May 10, 2006 | 53.85 | 53.88 | 53.46 | 53.88 | 57,813 | -0.07(-0.13%) |
May 09, 2006 | 53.69 | 53.95 | 53.56 | 53.95 | 19,795 | +0.42(+0.78%) |
May 08, 2006 | 53.53 | 53.62 | 53.38 | 53.53 | 38,673 | +0.19(+0.36%) |
May 05, 2006 | 53.29 | 53.43 | 53.10 | 53.33 | 15,731 | +0.31(+0.58%) |
May 04, 2006 | 52.83 | 53.18 | 52.83 | 53.03 | 13,896 | +0.53(+1.00%) |
May 03, 2006 | 52.69 | 52.69 | 52.16 | 52.50 | 68,432 | -0.02(-0.04%) |
May 02, 2006 | 52.33 | 52.53 | 52.11 | 52.53 | 14,158 | +0.40(+0.78%) |