Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.07 | 56.07 | 54.65 | 54.94 | 395,425 | -0.93(-1.66%) |
Apr 27, 2007 | 56.38 | 56.43 | 55.38 | 55.87 | 463,105 | -0.56(-0.99%) |
Apr 26, 2007 | 56.48 | 56.82 | 55.95 | 56.43 | 263,186 | -0.21(-0.38%) |
Apr 25, 2007 | 56.92 | 56.97 | 56.23 | 56.65 | 275,022 | +0.07(+0.13%) |
Apr 24, 2007 | 57.58 | 57.58 | 56.32 | 56.57 | 268,243 | -0.79(-1.38%) |
Apr 23, 2007 | 57.60 | 57.62 | 57.28 | 57.36 | 220,685 | -0.24(-0.42%) |
Apr 20, 2007 | 57.71 | 57.77 | 57.15 | 57.60 | 403,818 | +0.73(+1.29%) |
Apr 19, 2007 | 56.62 | 57.39 | 56.46 | 56.87 | 329,682 | -0.30(-0.52%) |
Apr 18, 2007 | 57.12 | 57.62 | 56.92 | 57.17 | 380,146 | +0.28(+0.49%) |
Apr 17, 2007 | 56.96 | 57.15 | 56.79 | 56.89 | 556,178 | -0.07(-0.13%) |
Apr 16, 2007 | 57.02 | 57.60 | 56.53 | 56.96 | 436,743 | +0.18(+0.31%) |
Apr 13, 2007 | 56.92 | 57.17 | 56.39 | 56.78 | 464,503 | -0.33(-0.59%) |
Apr 12, 2007 | 56.69 | 57.37 | 56.09 | 57.12 | 435,774 | +0.57(+1.00%) |
Apr 11, 2007 | 56.37 | 57.02 | 56.04 | 56.55 | 557,576 | +0.42(+0.74%) |
Apr 10, 2007 | 56.00 | 56.39 | 55.81 | 56.13 | 266,091 | -0.03(-0.05%) |
Apr 09, 2007 | 55.63 | 56.42 | 55.47 | 56.16 | 272,224 | +0.49(+0.88%) |
Apr 05, 2007 | 55.02 | 55.94 | 55.02 | 55.67 | 430,179 | -0.57(-1.01%) |
Apr 04, 2007 | 53.28 | 56.95 | 53.19 | 56.24 | 1,312,812 | +5.07(+9.92%) |
Apr 03, 2007 | 50.90 | 51.86 | 50.82 | 51.16 | 301,061 | +0.21(+0.42%) |
Apr 02, 2007 | 50.82 | 51.40 | 50.73 | 50.95 | 310,530 | +0.35(+0.70%) |
Mar 30, 2007 | 50.64 | 51.16 | 50.04 | 50.60 | 283,522 | +0.09(+0.18%) |
Mar 29, 2007 | 50.53 | 50.87 | 49.69 | 50.50 | 219,286 | +0.20(+0.41%) |
Mar 28, 2007 | 50.60 | 50.81 | 49.85 | 50.30 | 562,526 | -0.46(-0.92%) |
Mar 27, 2007 | 51.00 | 51.11 | 50.28 | 50.76 | 149,992 | -0.33(-0.65%) |
Mar 26, 2007 | 51.26 | 51.76 | 50.59 | 51.10 | 256,838 | -0.25(-0.49%) |
Mar 23, 2007 | 51.27 | 51.77 | 51.19 | 51.35 | 185,177 | +0.08(+0.16%) |
Mar 22, 2007 | 51.44 | 51.54 | 50.93 | 51.26 | 269,857 | +0.06(+0.11%) |
Mar 21, 2007 | 50.23 | 51.30 | 49.72 | 51.21 | 416,084 | +1.21(+2.42%) |
Mar 20, 2007 | 49.54 | 50.18 | 49.27 | 50.00 | 215,197 | +0.53(+1.07%) |
Mar 19, 2007 | 48.79 | 49.65 | 48.79 | 49.47 | 210,785 | +0.89(+1.84%) |
Mar 16, 2007 | 49.34 | 49.33 | 48.14 | 48.58 | 585,767 | -0.75(-1.53%) |
Mar 15, 2007 | 48.80 | 49.50 | 48.80 | 49.33 | 210,032 | +0.53(+1.09%) |
Mar 14, 2007 | 48.82 | 49.15 | 47.99 | 48.80 | 273,516 | -0.12(-0.25%) |
Mar 13, 2007 | 50.23 | 50.04 | 48.49 | 48.92 | 313,004 | -1.31(-2.61%) |
Mar 12, 2007 | 50.07 | 50.35 | 49.74 | 50.23 | 155,265 | -0.04(-0.07%) |
Mar 09, 2007 | 50.37 | 50.70 | 49.79 | 50.27 | 126,105 | +0.27(+0.54%) |
Mar 08, 2007 | 50.05 | 50.48 | 49.63 | 50.00 | 259,420 | +0.24(+0.49%) |
Mar 07, 2007 | 49.42 | 50.17 | 49.13 | 49.76 | 373,475 | +0.38(+0.77%) |
Mar 06, 2007 | 48.56 | 49.93 | 48.23 | 49.38 | 457,832 | +0.79(+1.63%) |
Mar 05, 2007 | 49.30 | 50.19 | 48.59 | 48.59 | 346,037 | -1.39(-2.79%) |
Mar 02, 2007 | 50.94 | 51.11 | 49.20 | 49.98 | 456,649 | -1.19(-2.32%) |
Mar 01, 2007 | 50.33 | 51.65 | 47.93 | 51.17 | 608,445 | -0.29(-0.56%) |
Feb 28, 2007 | 53.11 | 53.23 | 50.45 | 51.46 | 686,695 | -1.65(-3.11%) |
Feb 27, 2007 | 50.98 | 55.66 | 50.98 | 53.11 | 925,349 | -2.12(-3.84%) |
Feb 26, 2007 | 55.30 | 55.54 | 54.61 | 55.23 | 505,889 | +0.31(+0.56%) |
Feb 23, 2007 | 54.79 | 54.99 | 54.13 | 54.93 | 199,488 | +0.20(+0.36%) |
Feb 22, 2007 | 55.11 | 55.18 | 53.93 | 54.73 | 231,660 | -0.41(-0.74%) |
Feb 21, 2007 | 54.59 | 55.26 | 54.51 | 55.14 | 187,221 | +0.44(+0.80%) |
Feb 20, 2007 | 55.13 | 55.13 | 53.45 | 54.70 | 488,605 | -0.43(-0.78%) |
Feb 16, 2007 | 54.93 | 55.25 | 54.01 | 55.13 | 252,426 | +0.20(+0.36%) |
Feb 15, 2007 | 54.97 | 55.26 | 54.66 | 54.94 | 232,951 | -0.22(-0.40%) |
Feb 14, 2007 | 54.61 | 55.64 | 54.53 | 55.16 | 247,656 | +0.55(+1.00%) |
Feb 13, 2007 | 54.24 | 54.84 | 54.15 | 54.61 | 175,025 | +0.53(+0.98%) |
Feb 12, 2007 | 54.00 | 54.32 | 53.76 | 54.08 | 178,080 | -0.25(-0.46%) |
Feb 09, 2007 | 55.37 | 55.37 | 53.86 | 54.33 | 311,713 | -0.99(-1.78%) |
Feb 08, 2007 | 55.29 | 55.73 | 55.14 | 55.32 | 238,331 | +0.03(+0.05%) |
Feb 07, 2007 | 54.96 | 55.43 | 54.48 | 55.29 | 485,162 | +0.33(+0.59%) |
Feb 06, 2007 | 55.08 | 55.29 | 54.37 | 54.96 | 234,888 | +0.12(+0.22%) |
Feb 05, 2007 | 55.37 | 55.48 | 54.68 | 54.84 | 283,092 | -0.66(-1.19%) |
Feb 02, 2007 | 55.12 | 55.93 | 54.79 | 55.50 | 624,072 | +0.61(+1.12%) |
Feb 01, 2007 | 53.79 | 54.91 | 53.79 | 54.89 | 390,045 | +0.98(+1.81%) |
Jan 31, 2007 | 53.50 | 54.49 | 53.15 | 53.91 | 452,022 | +0.44(+0.82%) |
Jan 30, 2007 | 53.89 | 53.89 | 53.21 | 53.48 | 369,386 | -0.33(-0.60%) |
Jan 29, 2007 | 52.97 | 53.80 | 52.80 | 53.80 | 369,063 | +0.59(+1.12%) |
Jan 26, 2007 | 53.20 | 53.42 | 52.68 | 53.21 | 340,657 | -0.09(-0.17%) |
Jan 25, 2007 | 53.63 | 53.89 | 52.95 | 53.30 | 476,554 | -0.19(-0.35%) |
Jan 24, 2007 | 53.44 | 53.56 | 53.03 | 53.49 | 227,571 | +0.20(+0.38%) |
Jan 23, 2007 | 52.88 | 53.73 | 52.71 | 53.28 | 805,053 | +0.14(+0.26%) |
Jan 22, 2007 | 53.04 | 53.18 | 52.58 | 53.14 | 707,677 | +0.10(+0.19%) |
Jan 19, 2007 | 52.74 | 53.06 | 52.36 | 53.04 | 349,695 | +0.85(+1.62%) |
Jan 18, 2007 | 51.73 | 52.23 | 51.36 | 52.19 | 589,641 | +0.24(+0.47%) |
Jan 17, 2007 | 51.64 | 52.34 | 51.30 | 51.95 | 262,325 | +0.27(+0.52%) |
Jan 16, 2007 | 51.72 | 52.57 | 51.49 | 51.68 | 626,978 | -0.04(-0.07%) |
Jan 12, 2007 | 50.97 | 51.75 | 50.75 | 51.72 | 368,095 | +0.53(+1.03%) |
Jan 11, 2007 | 49.81 | 51.55 | 49.74 | 51.19 | 880,911 | +1.49(+2.99%) |
Jan 10, 2007 | 48.45 | 49.82 | 48.34 | 49.70 | 551,981 | +0.89(+1.83%) |
Jan 09, 2007 | 48.27 | 48.88 | 48.01 | 48.81 | 477,846 | +0.47(+0.98%) |
Jan 08, 2007 | 47.54 | 48.92 | 47.12 | 48.34 | 993,997 | +0.86(+1.80%) |
Jan 05, 2007 | 48.09 | 48.19 | 47.35 | 47.48 | 481,504 | -1.14(-2.35%) |
Jan 04, 2007 | 49.26 | 49.62 | 46.18 | 48.63 | 1,019,175 | +0.37(+0.77%) |
Jan 03, 2007 | 48.51 | 49.51 | 47.88 | 48.25 | 576,083 | -0.11(-0.23%) |
Dec 29, 2006 | 48.35 | 48.56 | 48.31 | 48.36 | 389,399 | -0.02(-0.04%) |
Dec 28, 2006 | 48.44 | 48.96 | 48.11 | 48.38 | 205,083 | -0.07(-0.13%) |
Dec 27, 2006 | 47.71 | 48.67 | 47.63 | 48.45 | 283,307 | +0.82(+1.72%) |
Dec 26, 2006 | 47.49 | 47.82 | 47.31 | 47.63 | 189,051 | +0.20(+0.41%) |
Dec 22, 2006 | 47.41 | 47.82 | 47.11 | 47.44 | 358,088 | +0.20(+0.43%) |
Dec 21, 2006 | 47.68 | 48.07 | 47.04 | 47.23 | 232,413 | -0.38(-0.80%) |
Dec 20, 2006 | 47.03 | 48.37 | 46.95 | 47.61 | 438,034 | +1.21(+2.60%) |
Dec 19, 2006 | 45.90 | 46.61 | 45.27 | 46.40 | 492,371 | +0.36(+0.79%) |
Dec 18, 2006 | 46.18 | 46.61 | 45.92 | 46.04 | 481,934 | -0.38(-0.82%) |
Dec 15, 2006 | 46.91 | 47.16 | 46.42 | 46.42 | 578,773 | -0.57(-1.21%) |
Dec 14, 2006 | 47.09 | 47.54 | 46.93 | 46.99 | 446,750 | +0.14(+0.30%) |
Dec 13, 2006 | 47.57 | 47.87 | 46.52 | 46.85 | 469,991 | -0.58(-1.21%) |
Dec 12, 2006 | 48.19 | 48.20 | 47.27 | 47.43 | 745,551 | -0.72(-1.51%) |
Dec 11, 2006 | 48.36 | 49.02 | 47.47 | 48.15 | 827,004 | -1.01(-2.06%) |
Dec 08, 2006 | 49.28 | 49.68 | 48.79 | 49.16 | 231,444 | -0.14(-0.28%) |
Dec 07, 2006 | 49.66 | 49.93 | 48.91 | 49.30 | 226,925 | -0.11(-0.23%) |
Dec 06, 2006 | 49.11 | 49.75 | 48.89 | 49.42 | 248,445 | +0.11(+0.23%) |
Dec 05, 2006 | 50.18 | 50.18 | 49.07 | 49.30 | 353,569 | -0.50(-1.01%) |
Dec 04, 2006 | 48.89 | 50.20 | 48.89 | 49.81 | 360,455 | +1.08(+2.21%) |
Dec 01, 2006 | 48.54 | 49.18 | 48.29 | 48.73 | 349,695 | -0.22(-0.46%) |
Nov 30, 2006 | 48.89 | 49.37 | 48.54 | 48.95 | 245,002 | +0.07(+0.15%) |
Nov 29, 2006 | 48.37 | 49.22 | 48.21 | 48.88 | 346,252 | +0.83(+1.72%) |
Nov 28, 2006 | 47.78 | 48.23 | 46.79 | 48.05 | 781,705 | -0.99(-2.03%) |
Nov 27, 2006 | 50.26 | 50.27 | 48.89 | 49.04 | 355,936 | -1.45(-2.87%) |
Nov 24, 2006 | 49.63 | 50.63 | 49.49 | 50.49 | 80,591 | +0.54(+1.08%) |
Nov 22, 2006 | 50.24 | 50.46 | 49.77 | 49.95 | 88,984 | -0.29(-0.57%) |
Nov 21, 2006 | 49.63 | 50.34 | 49.42 | 50.24 | 322,581 | +0.73(+1.48%) |
Nov 20, 2006 | 49.44 | 49.97 | 49.18 | 49.51 | 341,841 | -0.13(-0.26%) |
Nov 17, 2006 | 49.80 | 49.90 | 49.32 | 49.64 | 388,001 | -0.16(-0.32%) |
Nov 16, 2006 | 49.50 | 50.10 | 49.42 | 49.80 | 258,129 | +0.34(+0.70%) |
Nov 15, 2006 | 49.26 | 49.72 | 49.14 | 49.45 | 331,081 | +0.15(+0.30%) |
Nov 14, 2006 | 48.01 | 49.44 | 47.96 | 49.30 | 467,516 | +1.29(+2.69%) |
Nov 13, 2006 | 46.94 | 48.18 | 46.84 | 48.01 | 303,428 | +1.08(+2.30%) |
Nov 10, 2006 | 46.28 | 47.14 | 46.17 | 46.93 | 238,546 | +0.56(+1.20%) |
Nov 09, 2006 | 47.39 | 47.39 | 46.07 | 46.38 | 159,246 | -0.97(-2.04%) |
Nov 08, 2006 | 46.47 | 47.40 | 46.42 | 47.34 | 184,316 | +0.57(+1.21%) |
Nov 07, 2006 | 46.02 | 47.26 | 45.68 | 46.78 | 384,557 | +0.85(+1.84%) |
Nov 06, 2006 | 45.45 | 46.16 | 45.39 | 45.93 | 283,199 | +0.72(+1.58%) |
Nov 03, 2006 | 45.83 | 46.23 | 44.91 | 45.21 | 215,520 | -0.26(-0.57%) |
Nov 02, 2006 | 45.37 | 45.51 | 44.98 | 45.47 | 307,409 | -0.18(-0.39%) |
Nov 01, 2006 | 46.27 | 47.06 | 45.63 | 45.65 | 328,283 | -0.39(-0.85%) |
Oct 31, 2006 | 46.47 | 46.68 | 45.54 | 46.04 | 322,365 | -0.53(-1.14%) |
Oct 30, 2006 | 45.91 | 46.57 | 45.77 | 46.57 | 329,682 | +0.57(+1.23%) |
Oct 27, 2006 | 46.92 | 47.34 | 45.82 | 46.00 | 341,733 | -1.37(-2.88%) |
Oct 26, 2006 | 46.61 | 47.38 | 46.02 | 47.37 | 311,713 | +1.04(+2.25%) |
Oct 25, 2006 | 46.59 | 47.03 | 45.94 | 46.33 | 350,664 | -0.45(-0.95%) |
Oct 24, 2006 | 45.85 | 46.84 | 45.72 | 46.78 | 301,706 | +0.86(+1.88%) |
Oct 23, 2006 | 45.85 | 46.35 | 45.66 | 45.91 | 486,776 | -0.17(-0.36%) |
Oct 20, 2006 | 47.28 | 47.28 | 45.91 | 46.08 | 414,362 | -1.08(-2.29%) |
Oct 19, 2006 | 47.12 | 47.34 | 46.74 | 47.16 | 439,002 | +0.32(+0.67%) |
Oct 18, 2006 | 46.93 | 47.43 | 46.62 | 46.84 | 461,060 | -0.18(-0.38%) |
Oct 17, 2006 | 46.70 | 47.15 | 46.32 | 47.02 | 715,101 | +0.51(+1.10%) |
Oct 16, 2006 | 45.55 | 46.83 | 45.55 | 46.51 | 747,273 | +1.19(+2.63%) |
Oct 13, 2006 | 44.61 | 45.32 | 44.60 | 45.32 | 629,345 | +0.29(+0.64%) |
Oct 12, 2006 | 44.96 | 45.48 | 44.85 | 45.03 | 614,066 | +0.43(+0.96%) |
Oct 11, 2006 | 44.78 | 44.98 | 44.03 | 44.60 | 537,671 | -0.05(-0.10%) |
Oct 10, 2006 | 44.59 | 44.80 | 44.33 | 44.65 | 725,108 | +0.13(+0.29%) |
Oct 09, 2006 | 44.04 | 45.03 | 43.89 | 44.52 | 674,751 | +0.84(+1.91%) |
Oct 06, 2006 | 43.60 | 44.15 | 43.53 | 43.68 | 952,356 | +0.08(+0.19%) |
Oct 05, 2006 | 45.16 | 45.17 | 43.49 | 43.60 | 1,491,641 | -0.14(-0.32%) |
Oct 04, 2006 | 43.22 | 44.01 | 43.00 | 43.74 | 401,128 | +0.97(+2.26%) |
Oct 03, 2006 | 42.30 | 43.22 | 41.83 | 42.77 | 306,548 | +0.33(+0.77%) |
Oct 02, 2006 | 42.12 | 42.95 | 41.94 | 42.44 | 365,513 | +0.25(+0.59%) |
Sep 29, 2006 | 42.65 | 42.91 | 42.12 | 42.19 | 332,157 | -0.30(-0.70%) |
Sep 28, 2006 | 42.70 | 42.95 | 41.81 | 42.49 | 211,861 | -0.10(-0.24%) |
Sep 27, 2006 | 42.49 | 42.82 | 42.19 | 42.59 | 359,379 | -0.20(-0.48%) |
Sep 26, 2006 | 41.89 | 42.90 | 41.65 | 42.80 | 311,068 | +0.81(+1.93%) |
Sep 25, 2006 | 41.32 | 42.38 | 41.22 | 41.99 | 278,895 | +0.72(+1.76%) |
Sep 22, 2006 | 41.42 | 41.54 | 40.68 | 41.26 | 257,699 | -0.34(-0.83%) |
Sep 21, 2006 | 42.19 | 42.43 | 41.37 | 41.61 | 220,039 | -0.59(-1.39%) |
Sep 20, 2006 | 41.63 | 42.54 | 41.52 | 42.19 | 149,131 | +0.66(+1.59%) |
Sep 19, 2006 | 41.59 | 41.69 | 40.58 | 41.53 | 227,248 | -0.15(-0.36%) |
Sep 18, 2006 | 41.66 | 42.02 | 41.06 | 41.68 | 216,488 | +0.14(+0.34%) |
Sep 15, 2006 | 42.33 | 42.57 | 41.54 | 41.54 | 490,112 | -0.44(-1.04%) |
Sep 14, 2006 | 41.96 | 42.17 | 41.41 | 41.98 | 312,144 | -0.07(-0.15%) |
Sep 13, 2006 | 41.72 | 42.30 | 41.45 | 42.05 | 282,661 | +0.37(+0.89%) |
Sep 12, 2006 | 40.50 | 41.90 | 40.34 | 41.67 | 398,653 | +1.17(+2.89%) |
Sep 11, 2006 | 40.43 | 40.93 | 40.05 | 40.50 | 257,806 | -0.15(-0.37%) |
Sep 08, 2006 | 40.05 | 40.88 | 40.05 | 40.65 | 376,165 | +0.60(+1.51%) |
Sep 07, 2006 | 39.87 | 40.87 | 39.32 | 40.05 | 321,612 | -0.08(-0.21%) |
Sep 06, 2006 | 41.11 | 41.16 | 40.12 | 40.13 | 288,149 | -1.37(-3.29%) |
Sep 05, 2006 | 40.40 | 41.75 | 40.29 | 41.50 | 472,250 | +1.30(+3.24%) |
Sep 01, 2006 | 39.87 | 40.45 | 39.82 | 40.20 | 274,054 | +0.48(+1.22%) |
Aug 31, 2006 | 40.04 | 40.34 | 39.71 | 39.71 | 218,533 | -0.23(-0.58%) |
Aug 30, 2006 | 39.41 | 40.09 | 39.06 | 39.94 | 386,709 | +0.65(+1.66%) |
Aug 29, 2006 | 39.73 | 39.85 | 38.80 | 39.29 | 581,678 | +0.04(+0.09%) |
Aug 28, 2006 | 38.93 | 39.55 | 38.93 | 39.26 | 305,150 | +0.13(+0.33%) |
Aug 25, 2006 | 39.45 | 39.59 | 38.88 | 39.13 | 415,116 | -0.42(-1.06%) |
Aug 24, 2006 | 39.96 | 40.30 | 39.37 | 39.55 | 237,793 | -0.30(-0.75%) |
Aug 23, 2006 | 40.94 | 41.12 | 39.59 | 39.84 | 192,816 | -1.24(-3.01%) |
Aug 22, 2006 | 40.38 | 41.14 | 40.10 | 41.08 | 340,334 | +0.53(+1.31%) |
Aug 21, 2006 | 41.31 | 41.31 | 40.34 | 40.55 | 235,856 | -0.84(-2.02%) |
Aug 18, 2006 | 41.45 | 41.58 | 40.61 | 41.39 | 329,359 | +0.13(+0.32%) |
Aug 17, 2006 | 41.17 | 41.73 | 40.90 | 41.26 | 264,154 | -0.10(-0.25%) |
Aug 16, 2006 | 40.54 | 41.56 | 40.35 | 41.36 | 449,870 | +0.86(+2.11%) |
Aug 15, 2006 | 40.03 | 40.53 | 39.91 | 40.50 | 252,749 | +0.97(+2.44%) |
Aug 14, 2006 | 39.38 | 40.00 | 39.30 | 39.54 | 381,975 | -0.03(-0.07%) |
Aug 11, 2006 | 39.54 | 39.73 | 39.36 | 39.56 | 170,328 | -0.39(-0.98%) |
Aug 10, 2006 | 39.53 | 40.22 | 39.41 | 39.95 | 346,468 | +0.06(+0.14%) |
Aug 09, 2006 | 40.97 | 41.24 | 39.85 | 39.90 | 393,811 | -0.84(-2.05%) |
Aug 08, 2006 | 41.45 | 41.58 | 40.47 | 40.73 | 389,184 | -0.52(-1.26%) |
Aug 07, 2006 | 41.17 | 41.84 | 40.98 | 41.26 | 363,791 | -0.10(-0.25%) |
Aug 04, 2006 | 41.60 | 41.99 | 40.71 | 41.36 | 450,946 | -0.01(-0.02%) |
Aug 03, 2006 | 40.29 | 41.45 | 40.25 | 41.37 | 554,564 | +0.80(+1.97%) |
Aug 02, 2006 | 41.17 | 41.31 | 40.34 | 40.57 | 580,172 | -0.33(-0.80%) |
Aug 01, 2006 | 40.41 | 41.13 | 39.94 | 40.89 | 663,023 | +0.25(+0.62%) |
Jul 31, 2006 | 40.11 | 40.88 | 39.99 | 40.64 | 496,675 | +0.46(+1.13%) |
Jul 28, 2006 | 39.59 | 40.45 | 39.59 | 40.19 | 480,536 | +1.05(+2.68%) |
Jul 27, 2006 | 39.96 | 40.43 | 38.75 | 39.14 | 444,275 | -0.67(-1.68%) |
Jul 26, 2006 | 39.50 | 40.08 | 38.66 | 39.81 | 435,344 | +0.31(+0.78%) |
Jul 25, 2006 | 39.15 | 39.77 | 38.81 | 39.50 | 517,872 | +0.37(+0.95%) |
Jul 24, 2006 | 38.00 | 39.28 | 38.00 | 39.13 | 386,602 | +1.36(+3.59%) |
Jul 21, 2006 | 37.83 | 37.98 | 37.21 | 37.77 | 645,054 | -0.20(-0.54%) |
Jul 20, 2006 | 39.73 | 39.80 | 37.84 | 37.97 | 465,902 | -1.52(-3.86%) |
Jul 19, 2006 | 38.24 | 39.68 | 38.24 | 39.50 | 410,596 | +1.35(+3.53%) |
Jul 18, 2006 | 37.87 | 38.24 | 37.50 | 38.15 | 438,680 | +0.45(+1.18%) |
Jul 17, 2006 | 37.73 | 38.01 | 37.22 | 37.70 | 593,299 | +0.05(+0.12%) |
Jul 14, 2006 | 38.34 | 38.43 | 37.20 | 37.66 | 522,714 | -0.80(-2.08%) |
Jul 13, 2006 | 38.75 | 39.28 | 38.30 | 38.46 | 854,549 | -0.28(-0.72%) |
Jul 12, 2006 | 40.66 | 40.70 | 38.67 | 38.74 | 739,633 | -2.13(-5.21%) |
Jul 11, 2006 | 39.90 | 40.89 | 39.75 | 40.86 | 451,807 | +0.82(+2.04%) |
Jul 10, 2006 | 39.68 | 40.58 | 39.61 | 40.05 | 592,653 | +0.15(+0.37%) |
Jul 07, 2006 | 40.01 | 40.85 | 39.71 | 39.90 | 693,366 | -0.07(-0.16%) |
Jul 06, 2006 | 38.57 | 40.38 | 38.57 | 39.96 | 1,562,872 | +3.24(+8.83%) |
Jul 05, 2006 | 36.43 | 37.18 | 35.88 | 36.72 | 527,233 | +0.10(+0.28%) |
Jul 03, 2006 | 36.29 | 36.62 | 36.02 | 36.62 | 219,716 | +0.46(+1.26%) |
Jun 30, 2006 | 36.57 | 36.91 | 36.01 | 36.16 | 1,334,762 | -0.33(-0.92%) |
Jun 29, 2006 | 34.85 | 36.62 | 34.81 | 36.50 | 457,725 | +1.84(+5.31%) |
Jun 28, 2006 | 34.40 | 34.84 | 34.10 | 34.66 | 292,130 | +0.31(+0.89%) |
Jun 27, 2006 | 34.98 | 35.64 | 34.24 | 34.35 | 302,567 | -0.66(-1.88%) |
Jun 26, 2006 | 34.56 | 35.19 | 34.56 | 35.01 | 183,993 | +0.63(+1.84%) |
Jun 23, 2006 | 33.61 | 34.75 | 33.33 | 34.38 | 313,973 | +0.61(+1.82%) |
Jun 22, 2006 | 33.41 | 33.76 | 33.36 | 33.76 | 702,081 | +0.26(+0.78%) |
Jun 21, 2006 | 33.43 | 34.16 | 33.32 | 33.50 | 682,821 | +0.00(+0.00%) |
Jun 20, 2006 | 33.81 | 34.15 | 33.48 | 33.50 | 281,263 | -0.31(-0.91%) |
Jun 19, 2006 | 34.35 | 34.44 | 33.59 | 33.81 | 338,505 | -0.45(-1.30%) |
Jun 16, 2006 | 34.50 | 34.67 | 33.88 | 34.26 | 783,211 | -0.32(-0.91%) |
Jun 15, 2006 | 33.74 | 34.79 | 33.57 | 34.57 | 271,579 | +1.16(+3.48%) |
Jun 14, 2006 | 32.84 | 33.61 | 32.82 | 33.41 | 328,176 | +0.44(+1.32%) |
Jun 13, 2006 | 33.69 | 34.39 | 32.87 | 32.97 | 413,824 | -0.79(-2.34%) |
Jun 12, 2006 | 34.96 | 35.02 | 33.69 | 33.76 | 289,763 | -1.17(-3.35%) |
Jun 09, 2006 | 35.45 | 35.74 | 34.71 | 34.94 | 322,473 | -0.37(-1.05%) |
Jun 08, 2006 | 35.78 | 36.15 | 33.46 | 35.31 | 559,298 | -0.84(-2.31%) |
Jun 07, 2006 | 36.78 | 37.18 | 36.14 | 36.14 | 411,027 | -0.64(-1.74%) |
Jun 06, 2006 | 36.68 | 36.91 | 36.06 | 36.78 | 375,304 | +0.28(+0.76%) |
Jun 05, 2006 | 38.10 | 38.25 | 36.48 | 36.51 | 278,358 | -1.81(-4.73%) |
Jun 02, 2006 | 38.10 | 38.66 | 37.91 | 38.32 | 214,659 | +0.28(+0.73%) |
Jun 01, 2006 | 37.18 | 38.10 | 37.08 | 38.04 | 279,433 | +0.96(+2.58%) |
May 31, 2006 | 36.89 | 37.63 | 36.81 | 37.08 | 388,539 | +0.43(+1.17%) |
May 30, 2006 | 37.22 | 37.48 | 36.65 | 36.65 | 262,002 | -0.99(-2.64%) |
May 26, 2006 | 37.25 | 37.87 | 37.09 | 37.65 | 241,021 | +0.54(+1.45%) |
May 25, 2006 | 36.94 | 37.36 | 36.80 | 37.11 | 340,012 | +0.40(+1.09%) |
May 24, 2006 | 36.51 | 37.25 | 35.70 | 36.71 | 360,671 | +0.20(+0.56%) |
May 23, 2006 | 37.44 | 37.88 | 36.30 | 36.51 | 309,346 | -0.70(-1.87%) |
May 22, 2006 | 36.62 | 37.70 | 36.13 | 37.20 | 408,767 | +0.20(+0.53%) |
May 19, 2006 | 36.87 | 37.41 | 36.20 | 37.01 | 241,021 | +0.00(+0.00%) |
May 18, 2006 | 37.38 | 37.78 | 36.87 | 37.01 | 243,280 | -0.28(-0.75%) |
May 17, 2006 | 38.29 | 38.50 | 37.27 | 37.29 | 343,455 | -1.48(-3.81%) |
May 16, 2006 | 38.77 | 39.17 | 38.55 | 38.76 | 170,328 | -0.06(-0.17%) |
May 15, 2006 | 39.12 | 39.38 | 38.34 | 38.83 | 242,204 | -0.52(-1.32%) |
May 12, 2006 | 39.96 | 39.96 | 39.23 | 39.35 | 284,168 | -0.78(-1.95%) |
May 11, 2006 | 41.03 | 41.20 | 40.11 | 40.13 | 466,440 | -1.03(-2.51%) |
May 10, 2006 | 40.60 | 41.22 | 40.47 | 41.16 | 538,639 | +0.47(+1.16%) |
May 09, 2006 | 40.75 | 41.02 | 40.51 | 40.69 | 292,345 | -0.35(-0.86%) |
May 08, 2006 | 40.34 | 41.21 | 40.27 | 41.04 | 458,585 | +0.56(+1.38%) |
May 05, 2006 | 40.29 | 40.76 | 40.11 | 40.48 | 309,884 | +0.25(+0.62%) |
May 04, 2006 | 39.59 | 40.30 | 39.44 | 40.23 | 257,161 | +0.61(+1.55%) |
May 03, 2006 | 39.41 | 39.81 | 39.13 | 39.62 | 261,464 | +0.20(+0.52%) |
May 02, 2006 | 38.92 | 39.41 | 38.34 | 39.41 | 221,868 | +0.53(+1.36%) |