Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.57 | 54.66 | 53.79 | 53.79 | 75,668 | -0.62(-1.14%) |
Apr 27, 2007 | 54.62 | 54.62 | 54.23 | 54.41 | 61,500 | -0.28(-0.51%) |
Apr 26, 2007 | 55.13 | 55.13 | 54.69 | 54.69 | 68,584 | -0.36(-0.65%) |
Apr 25, 2007 | 54.85 | 55.05 | 54.75 | 55.05 | 169,528 | +0.39(+0.72%) |
Apr 24, 2007 | 54.39 | 54.66 | 54.23 | 54.66 | 64,076 | +0.37(+0.69%) |
Apr 23, 2007 | 53.96 | 54.45 | 53.96 | 54.29 | 65,042 | +0.33(+0.61%) |
Apr 20, 2007 | 53.95 | 54.04 | 53.68 | 53.96 | 30,428 | +0.45(+0.84%) |
Apr 19, 2007 | 53.67 | 53.67 | 53.38 | 53.51 | 56,348 | -0.29(-0.53%) |
Apr 18, 2007 | 53.57 | 53.86 | 53.42 | 53.80 | 104,647 | +0.13(+0.24%) |
Apr 17, 2007 | 53.36 | 53.69 | 53.30 | 53.67 | 84,683 | +0.34(+0.63%) |
Apr 16, 2007 | 53.24 | 53.33 | 53.06 | 53.33 | 74,219 | +0.34(+0.64%) |
Apr 13, 2007 | 53.12 | 53.12 | 52.76 | 52.99 | 61,500 | -0.04(-0.08%) |
Apr 12, 2007 | 53.21 | 53.22 | 52.75 | 53.03 | 53,933 | -0.16(-0.30%) |
Apr 11, 2007 | 53.55 | 53.55 | 53.14 | 53.19 | 49,264 | -0.21(-0.40%) |
Apr 10, 2007 | 53.26 | 53.43 | 53.21 | 53.41 | 65,525 | +0.17(+0.33%) |
Apr 09, 2007 | 53.04 | 53.28 | 53.00 | 53.23 | 123,645 | +0.47(+0.88%) |
Apr 05, 2007 | 52.55 | 52.87 | 52.55 | 52.77 | 56,831 | +0.09(+0.16%) |
Apr 04, 2007 | 52.88 | 52.88 | 52.52 | 52.68 | 72,126 | -0.11(-0.20%) |
Apr 03, 2007 | 52.95 | 53.01 | 52.63 | 52.78 | 558,495 | +0.05(+0.09%) |
Apr 02, 2007 | 51.99 | 52.73 | 51.88 | 52.73 | 109,638 | +0.98(+1.88%) |
Mar 30, 2007 | 52.21 | 52.28 | 51.16 | 51.76 | 46,205 | -0.29(-0.56%) |
Mar 29, 2007 | 52.27 | 52.27 | 51.80 | 52.05 | 67,618 | +0.12(+0.23%) |
Mar 28, 2007 | 51.89 | 52.24 | 51.89 | 51.93 | 43,307 | -0.04(-0.07%) |
Mar 27, 2007 | 51.92 | 52.06 | 51.68 | 51.97 | 40,088 | +0.04(+0.08%) |
Mar 26, 2007 | 51.90 | 52.01 | 51.46 | 51.93 | 57,153 | -0.12(-0.24%) |
Mar 23, 2007 | 51.81 | 52.08 | 51.69 | 52.05 | 73,897 | +0.22(+0.42%) |
Mar 22, 2007 | 51.93 | 52.05 | 51.58 | 51.83 | 68,262 | -0.07(-0.14%) |
Mar 21, 2007 | 51.22 | 51.92 | 50.93 | 51.91 | 135,880 | +0.74(+1.44%) |
Mar 20, 2007 | 50.62 | 51.19 | 50.38 | 51.17 | 54,094 | +0.57(+1.12%) |
Mar 19, 2007 | 50.14 | 50.60 | 50.14 | 50.60 | 31,555 | +0.61(+1.22%) |
Mar 16, 2007 | 50.18 | 50.48 | 49.99 | 49.99 | 63,110 | -0.32(-0.63%) |
Mar 15, 2007 | 49.50 | 50.39 | 49.50 | 50.31 | 22,056 | +0.63(+1.26%) |
Mar 14, 2007 | 49.47 | 49.73 | 49.07 | 49.68 | 99,173 | +0.32(+0.64%) |
Mar 13, 2007 | 50.02 | 50.23 | 49.33 | 49.37 | 35,419 | -0.65(-1.30%) |
Mar 12, 2007 | 49.49 | 50.10 | 49.46 | 50.02 | 32,199 | +0.44(+0.89%) |
Mar 09, 2007 | 49.81 | 49.83 | 49.42 | 49.58 | 32,199 | +0.17(+0.35%) |
Mar 08, 2007 | 49.65 | 49.75 | 49.40 | 49.40 | 29,623 | +0.04(+0.08%) |
Mar 07, 2007 | 49.32 | 49.64 | 49.27 | 49.37 | 26,081 | +0.03(+0.06%) |
Mar 06, 2007 | 48.76 | 49.34 | 48.76 | 49.34 | 17,709 | +0.70(+1.44%) |
Mar 05, 2007 | 49.03 | 49.19 | 48.62 | 48.63 | 50,713 | -0.68(-1.37%) |
Mar 02, 2007 | 50.03 | 50.03 | 49.31 | 49.31 | 48,942 | -0.78(-1.55%) |
Mar 01, 2007 | 49.44 | 50.37 | 49.22 | 50.09 | 150,611 | +0.20(+0.41%) |
Feb 28, 2007 | 49.88 | 50.26 | 49.71 | 49.88 | 57,636 | +0.01(+0.01%) |
Feb 27, 2007 | 50.95 | 51.05 | 48.11 | 49.88 | 69,228 | -1.44(-2.81%) |
Feb 26, 2007 | 51.96 | 51.98 | 51.29 | 51.32 | 25,646 | +1.03(+2.05%) |
Feb 23, 2007 | 49.82 | 50.29 | 49.82 | 50.29 | 15,616 | +0.49(+0.99%) |
Feb 22, 2007 | 49.81 | 49.92 | 49.65 | 49.80 | 10,625 | +0.04(+0.09%) |
Feb 21, 2007 | 49.86 | 49.86 | 49.57 | 49.75 | 18,675 | -0.15(-0.30%) |
Feb 20, 2007 | 49.68 | 49.93 | 49.62 | 49.90 | 17,226 | +0.23(+0.46%) |
Feb 16, 2007 | 49.59 | 49.67 | 49.42 | 49.67 | 51,679 | -0.04(-0.08%) |
Feb 15, 2007 | 49.95 | 49.95 | 49.63 | 49.71 | 28,174 | -0.19(-0.37%) |
Feb 14, 2007 | 49.83 | 50.08 | 49.83 | 49.90 | 26,543 | +0.14(+0.27%) |
Feb 13, 2007 | 49.47 | 49.76 | 49.35 | 49.76 | 67,223 | +0.42(+0.84%) |
Feb 12, 2007 | 49.54 | 49.55 | 49.32 | 49.34 | 23,656 | -0.06(-0.11%) |
Feb 09, 2007 | 49.52 | 49.71 | 49.29 | 49.40 | 15,616 | -0.01(-0.01%) |
Feb 08, 2007 | 49.19 | 49.44 | 49.19 | 49.40 | 21,895 | +0.20(+0.40%) |
Feb 07, 2007 | 49.19 | 49.21 | 48.98 | 49.21 | 31,394 | +0.11(+0.23%) |
Feb 06, 2007 | 48.88 | 49.09 | 48.88 | 49.09 | 17,387 | +0.37(+0.75%) |
Feb 05, 2007 | 48.32 | 48.83 | 48.24 | 48.73 | 10,464 | +0.40(+0.82%) |
Feb 02, 2007 | 48.14 | 48.33 | 48.11 | 48.33 | 18,997 | +0.22(+0.45%) |
Feb 01, 2007 | 47.75 | 48.12 | 47.75 | 48.11 | 35,258 | +0.44(+0.93%) |
Jan 31, 2007 | 47.55 | 47.80 | 47.29 | 47.67 | 43,629 | +0.19(+0.39%) |
Jan 30, 2007 | 47.45 | 47.56 | 47.39 | 47.49 | 10,625 | +0.14(+0.30%) |
Jan 29, 2007 | 47.32 | 47.37 | 47.18 | 47.34 | 27,208 | +0.01(+0.03%) |
Jan 26, 2007 | 47.34 | 47.34 | 46.98 | 47.33 | 23,183 | +0.12(+0.26%) |
Jan 25, 2007 | 47.46 | 47.49 | 47.19 | 47.21 | 12,879 | -0.25(-0.52%) |
Jan 24, 2007 | 47.26 | 47.49 | 47.26 | 47.45 | 11,591 | +0.32(+0.67%) |
Jan 23, 2007 | 46.93 | 47.24 | 46.90 | 47.14 | 12,557 | +0.18(+0.38%) |
Jan 22, 2007 | 47.06 | 47.06 | 46.93 | 46.96 | 17,387 | -0.04(-0.08%) |
Jan 19, 2007 | 46.87 | 46.99 | 46.80 | 46.99 | 11,430 | +0.23(+0.49%) |
Jan 18, 2007 | 46.90 | 46.95 | 46.77 | 46.77 | 14,006 | -0.11(-0.23%) |
Jan 17, 2007 | 46.87 | 47.00 | 46.76 | 46.87 | 58,763 | +0.02(+0.04%) |
Jan 16, 2007 | 47.03 | 47.07 | 46.85 | 46.85 | 53,128 | +0.06(+0.13%) |
Jan 12, 2007 | 47.02 | 47.09 | 46.69 | 46.79 | 39,444 | -0.24(-0.50%) |
Jan 11, 2007 | 47.14 | 47.34 | 46.98 | 47.03 | 23,183 | -0.01(-0.01%) |
Jan 10, 2007 | 46.90 | 47.08 | 46.80 | 47.03 | 10,625 | +0.12(+0.25%) |
Jan 09, 2007 | 46.70 | 47.00 | 46.64 | 46.91 | 37,834 | +0.12(+0.25%) |
Jan 08, 2007 | 46.91 | 47.00 | 46.70 | 46.80 | 59,246 | -0.14(-0.30%) |
Jan 05, 2007 | 47.57 | 47.57 | 46.80 | 46.94 | 63,271 | -0.90(-1.88%) |
Jan 04, 2007 | 47.88 | 47.95 | 47.63 | 47.84 | 34,936 | -0.03(-0.06%) |
Jan 03, 2007 | 47.88 | 48.15 | 47.72 | 47.87 | 86,132 | +0.16(+0.34%) |
Dec 29, 2006 | 47.81 | 47.83 | 47.68 | 47.71 | 9,820 | -0.11(-0.23%) |
Dec 28, 2006 | 48.07 | 48.11 | 47.82 | 47.82 | 15,455 | -0.19(-0.40%) |
Dec 27, 2006 | 47.95 | 48.09 | 47.90 | 48.01 | 14,167 | +0.14(+0.30%) |
Dec 26, 2006 | 47.50 | 47.87 | 47.47 | 47.87 | 31,716 | +0.32(+0.68%) |
Dec 22, 2006 | 47.63 | 47.68 | 47.44 | 47.55 | 12,396 | -0.07(-0.15%) |
Dec 21, 2006 | 47.88 | 47.90 | 47.50 | 47.62 | 18,192 | -0.32(-0.66%) |
Dec 20, 2006 | 47.95 | 47.97 | 47.78 | 47.94 | 14,811 | -0.09(-0.18%) |
Dec 19, 2006 | 47.57 | 48.03 | 47.56 | 48.03 | 7,244 | +0.31(+0.65%) |
Dec 18, 2006 | 48.11 | 48.11 | 47.61 | 47.72 | 27,208 | -0.79(-1.63%) |
Dec 15, 2006 | 48.52 | 48.70 | 48.36 | 48.50 | 14,328 | +0.06(+0.12%) |
Dec 14, 2006 | 48.49 | 48.64 | 48.42 | 48.45 | 17,226 | +0.02(+0.05%) |
Dec 13, 2006 | 48.36 | 48.45 | 48.26 | 48.42 | 32,843 | +0.14(+0.28%) |
Dec 12, 2006 | 48.13 | 48.29 | 48.02 | 48.29 | 15,294 | +0.30(+0.63%) |
Dec 11, 2006 | 47.98 | 48.01 | 47.91 | 47.98 | 12,074 | +0.14(+0.30%) |
Dec 08, 2006 | 47.96 | 47.98 | 47.71 | 47.84 | 20,929 | -0.11(-0.23%) |
Dec 07, 2006 | 48.25 | 48.31 | 47.92 | 47.95 | 19,480 | -0.22(-0.46%) |
Dec 06, 2006 | 48.45 | 48.45 | 48.14 | 48.18 | 22,056 | -0.22(-0.45%) |
Dec 05, 2006 | 48.39 | 48.44 | 48.27 | 48.39 | 27,047 | +0.11(+0.23%) |
Dec 04, 2006 | 48.06 | 48.30 | 48.06 | 48.28 | 32,360 | +0.50(+1.05%) |
Dec 01, 2006 | 47.65 | 47.80 | 47.50 | 47.78 | 35,580 | +0.14(+0.29%) |
Nov 30, 2006 | 47.59 | 47.64 | 47.40 | 47.64 | 18,514 | +0.11(+0.22%) |
Nov 29, 2006 | 47.02 | 47.55 | 47.02 | 47.54 | 16,421 | +0.65(+1.38%) |
Nov 28, 2006 | 46.55 | 46.92 | 46.55 | 46.89 | 15,616 | +0.32(+0.68%) |
Nov 27, 2006 | 47.05 | 47.05 | 46.47 | 46.57 | 21,895 | -0.37(-0.78%) |
Nov 24, 2006 | 46.86 | 47.03 | 46.85 | 46.94 | 35,741 | -0.04(-0.08%) |
Nov 22, 2006 | 46.92 | 46.98 | 46.85 | 46.98 | 17,387 | +0.17(+0.36%) |
Nov 21, 2006 | 46.85 | 46.85 | 46.73 | 46.81 | 13,040 | +0.04(+0.08%) |
Nov 20, 2006 | 46.77 | 46.90 | 46.75 | 46.77 | 19,158 | -0.05(-0.11%) |
Nov 17, 2006 | 46.74 | 46.90 | 46.68 | 46.82 | 10,947 | +0.01(+0.01%) |
Nov 16, 2006 | 46.87 | 47.01 | 46.78 | 46.81 | 30,106 | +0.09(+0.20%) |
Nov 15, 2006 | 46.79 | 46.79 | 46.65 | 46.72 | 20,929 | -0.11(-0.24%) |
Nov 14, 2006 | 46.77 | 46.84 | 46.52 | 46.83 | 19,641 | +0.16(+0.33%) |
Nov 13, 2006 | 46.70 | 46.72 | 46.64 | 46.68 | 18,353 | +0.02(+0.04%) |
Nov 10, 2006 | 46.46 | 46.66 | 46.41 | 46.66 | 15,133 | +0.26(+0.56%) |
Nov 09, 2006 | 46.40 | 46.50 | 46.37 | 46.40 | 3,863 | +0.01(+0.03%) |
Nov 08, 2006 | 45.81 | 46.50 | 45.81 | 46.39 | 41,859 | +0.50(+1.08%) |
Nov 07, 2006 | 45.99 | 46.07 | 45.86 | 45.89 | 20,768 | -0.06(-0.14%) |
Nov 06, 2006 | 46.12 | 46.12 | 45.76 | 45.95 | 19,641 | -0.16(-0.35%) |
Nov 03, 2006 | 46.31 | 46.39 | 45.92 | 46.11 | 27,047 | -0.11(-0.24%) |
Nov 02, 2006 | 46.46 | 46.46 | 46.14 | 46.22 | 18,192 | -0.32(-0.69%) |
Nov 01, 2006 | 46.43 | 46.63 | 46.43 | 46.55 | 39,927 | +0.22(+0.48%) |
Oct 31, 2006 | 46.40 | 46.40 | 46.22 | 46.32 | 128,313 | +0.05(+0.11%) |
Oct 30, 2006 | 46.24 | 46.44 | 46.21 | 46.27 | 21,895 | +0.01(+0.03%) |
Oct 27, 2006 | 46.48 | 46.48 | 46.26 | 46.26 | 14,489 | -0.31(-0.67%) |
Oct 26, 2006 | 46.72 | 46.72 | 46.41 | 46.57 | 22,539 | -0.14(-0.29%) |
Oct 25, 2006 | 46.27 | 46.77 | 46.27 | 46.71 | 152,946 | +0.47(+1.02%) |
Oct 24, 2006 | 46.13 | 46.24 | 46.02 | 46.24 | 34,614 | +0.04(+0.09%) |
Oct 23, 2006 | 45.96 | 46.25 | 45.74 | 46.19 | 27,691 | +0.12(+0.27%) |
Oct 20, 2006 | 45.91 | 46.08 | 45.78 | 46.07 | 45,078 | +0.23(+0.50%) |
Oct 19, 2006 | 45.51 | 45.84 | 45.51 | 45.84 | 21,734 | +0.25(+0.55%) |
Oct 18, 2006 | 45.40 | 45.62 | 45.40 | 45.59 | 17,870 | +0.42(+0.92%) |
Oct 17, 2006 | 44.90 | 45.24 | 44.90 | 45.17 | 15,938 | +0.24(+0.53%) |
Oct 16, 2006 | 44.69 | 44.94 | 44.69 | 44.94 | 9,820 | +0.16(+0.36%) |
Oct 13, 2006 | 44.78 | 44.78 | 44.60 | 44.78 | 50,874 | +0.01(+0.03%) |
Oct 12, 2006 | 44.67 | 44.78 | 44.52 | 44.77 | 33,809 | +0.14(+0.31%) |
Oct 11, 2006 | 44.41 | 44.71 | 44.41 | 44.63 | 93,538 | +0.22(+0.49%) |
Oct 10, 2006 | 44.26 | 44.50 | 44.19 | 44.41 | 32,843 | +0.24(+0.53%) |
Oct 09, 2006 | 44.20 | 44.29 | 44.04 | 44.17 | 13,684 | +0.00(+0.00%) |
Oct 06, 2006 | 44.49 | 44.49 | 44.04 | 44.17 | 26,403 | -0.25(-0.57%) |
Oct 05, 2006 | 44.60 | 44.60 | 44.38 | 44.43 | 21,412 | -0.10(-0.22%) |
Oct 04, 2006 | 44.29 | 44.53 | 44.19 | 44.53 | 9,337 | +0.25(+0.58%) |
Oct 03, 2006 | 44.26 | 44.42 | 43.95 | 44.27 | 26,403 | +0.08(+0.18%) |
Oct 02, 2006 | 43.86 | 44.45 | 43.86 | 44.19 | 70,194 | +0.29(+0.65%) |
Sep 29, 2006 | 44.35 | 44.35 | 43.90 | 43.91 | 9,659 | -0.41(-0.92%) |
Sep 28, 2006 | 44.58 | 44.58 | 44.24 | 44.32 | 16,099 | -0.16(-0.36%) |
Sep 27, 2006 | 43.90 | 44.48 | 43.83 | 44.48 | 50,713 | +0.53(+1.20%) |
Sep 26, 2006 | 44.01 | 44.04 | 43.84 | 43.95 | 32,682 | +0.00(+0.00%) |
Sep 25, 2006 | 43.60 | 44.01 | 43.40 | 43.95 | 25,115 | +0.23(+0.53%) |
Sep 22, 2006 | 43.68 | 43.79 | 43.68 | 43.72 | 28,496 | -0.01(-0.03%) |
Sep 21, 2006 | 43.95 | 43.95 | 43.70 | 43.73 | 18,192 | -0.21(-0.48%) |
Sep 20, 2006 | 44.06 | 44.16 | 43.91 | 43.95 | 14,811 | -0.04(-0.10%) |
Sep 19, 2006 | 43.90 | 44.08 | 43.90 | 43.99 | 38,478 | +0.09(+0.20%) |
Sep 18, 2006 | 44.08 | 44.11 | 43.79 | 43.90 | 55,382 | -0.21(-0.48%) |
Sep 15, 2006 | 44.08 | 44.17 | 44.02 | 44.11 | 30,589 | +0.13(+0.30%) |
Sep 14, 2006 | 44.29 | 44.41 | 43.90 | 43.98 | 16,743 | -0.19(-0.44%) |
Sep 13, 2006 | 43.98 | 44.21 | 43.79 | 44.17 | 23,827 | +0.13(+0.30%) |
Sep 12, 2006 | 44.29 | 44.29 | 43.99 | 44.04 | 30,911 | -0.27(-0.60%) |
Sep 11, 2006 | 44.43 | 44.47 | 44.19 | 44.31 | 26,564 | -0.14(-0.32%) |
Sep 08, 2006 | 44.44 | 44.55 | 44.38 | 44.45 | 58,441 | +0.04(+0.10%) |
Sep 07, 2006 | 44.47 | 44.47 | 44.37 | 44.41 | 40,893 | -0.07(-0.15%) |
Sep 06, 2006 | 44.72 | 44.72 | 44.43 | 44.48 | 35,580 | -0.30(-0.68%) |
Sep 05, 2006 | 45.19 | 45.19 | 44.63 | 44.78 | 55,865 | -0.31(-0.69%) |
Sep 01, 2006 | 45.19 | 45.19 | 45.01 | 45.09 | 1,370,077 | -0.07(-0.17%) |
Aug 31, 2006 | 44.80 | 45.19 | 44.80 | 45.17 | 28,013 | +0.49(+1.10%) |
Aug 30, 2006 | 44.97 | 44.97 | 44.63 | 44.68 | 18,514 | -0.26(-0.58%) |
Aug 29, 2006 | 44.90 | 44.97 | 44.62 | 44.94 | 14,328 | +0.09(+0.21%) |
Aug 28, 2006 | 44.49 | 44.86 | 44.49 | 44.85 | 19,641 | +0.37(+0.82%) |
Aug 25, 2006 | 44.42 | 44.62 | 44.42 | 44.48 | 11,913 | +0.06(+0.14%) |
Aug 24, 2006 | 44.40 | 44.47 | 44.28 | 44.42 | 11,913 | +0.09(+0.21%) |
Aug 23, 2006 | 44.85 | 44.85 | 44.22 | 44.32 | 14,328 | -0.46(-1.03%) |
Aug 22, 2006 | 44.52 | 44.78 | 44.52 | 44.78 | 11,430 | +0.29(+0.66%) |
Aug 21, 2006 | 44.42 | 44.63 | 44.40 | 44.49 | 17,387 | +0.05(+0.12%) |
Aug 18, 2006 | 44.10 | 44.49 | 44.10 | 44.44 | 13,684 | +0.47(+1.07%) |
Aug 17, 2006 | 44.16 | 44.16 | 43.90 | 43.97 | 24,471 | -0.16(-0.35%) |
Aug 16, 2006 | 44.56 | 44.65 | 44.13 | 44.13 | 13,845 | -0.35(-0.80%) |
Aug 15, 2006 | 44.44 | 44.48 | 44.30 | 44.48 | 12,235 | +0.32(+0.72%) |
Aug 14, 2006 | 44.19 | 44.31 | 44.10 | 44.16 | 36,063 | +0.27(+0.61%) |
Aug 11, 2006 | 44.04 | 44.04 | 43.85 | 43.90 | 6,117 | -0.12(-0.28%) |
Aug 10, 2006 | 44.09 | 44.09 | 43.84 | 44.02 | 9,820 | -0.07(-0.15%) |
Aug 09, 2006 | 44.08 | 44.36 | 44.06 | 44.09 | 24,632 | +0.14(+0.33%) |
Aug 08, 2006 | 43.82 | 44.22 | 43.82 | 43.95 | 34,614 | +0.19(+0.43%) |
Aug 07, 2006 | 44.17 | 44.22 | 43.64 | 43.76 | 26,725 | -0.41(-0.93%) |
Aug 04, 2006 | 44.37 | 44.47 | 44.09 | 44.17 | 14,328 | +0.01(+0.01%) |
Aug 03, 2006 | 44.35 | 44.35 | 44.03 | 44.16 | 20,768 | -0.20(-0.45%) |
Aug 02, 2006 | 44.48 | 44.60 | 44.36 | 44.36 | 25,276 | -0.04(-0.10%) |
Aug 01, 2006 | 43.95 | 44.43 | 43.83 | 44.40 | 1,285,393 | +0.37(+0.83%) |
Jul 31, 2006 | 44.15 | 44.20 | 43.91 | 44.04 | 18,514 | -0.12(-0.28%) |
Jul 28, 2006 | 43.95 | 44.34 | 43.93 | 44.16 | 42,341 | +0.32(+0.72%) |
Jul 27, 2006 | 44.28 | 44.37 | 43.80 | 43.85 | 31,072 | -0.27(-0.62%) |
Jul 26, 2006 | 43.91 | 44.16 | 43.86 | 44.12 | 19,480 | +0.22(+0.50%) |
Jul 25, 2006 | 43.74 | 44.00 | 43.69 | 43.90 | 32,360 | +0.16(+0.37%) |
Jul 24, 2006 | 43.46 | 43.75 | 43.45 | 43.74 | 42,824 | +0.43(+0.99%) |
Jul 21, 2006 | 43.36 | 43.47 | 43.22 | 43.31 | 24,632 | +0.09(+0.20%) |
Jul 20, 2006 | 43.09 | 43.37 | 43.09 | 43.22 | 17,709 | +0.18(+0.42%) |
Jul 19, 2006 | 42.63 | 43.09 | 42.63 | 43.04 | 10,786 | +0.56(+1.32%) |
Jul 18, 2006 | 42.43 | 42.50 | 42.28 | 42.49 | 9,981 | +0.13(+0.31%) |
Jul 17, 2006 | 42.32 | 42.52 | 42.32 | 42.35 | 19,158 | +0.11(+0.26%) |
Jul 14, 2006 | 42.28 | 42.39 | 41.91 | 42.24 | 13,845 | -0.07(-0.16%) |
Jul 13, 2006 | 42.45 | 42.67 | 42.26 | 42.31 | 18,192 | -0.16(-0.37%) |
Jul 12, 2006 | 42.80 | 42.80 | 42.45 | 42.47 | 38,639 | -0.30(-0.71%) |
Jul 11, 2006 | 42.45 | 42.78 | 42.45 | 42.77 | 12,396 | +0.34(+0.79%) |
Jul 10, 2006 | 42.30 | 42.53 | 42.28 | 42.44 | 13,684 | +0.25(+0.60%) |
Jul 07, 2006 | 41.95 | 42.30 | 41.93 | 42.18 | 23,505 | +0.37(+0.88%) |
Jul 06, 2006 | 42.06 | 42.06 | 41.79 | 41.81 | 11,430 | -0.29(-0.68%) |
Jul 05, 2006 | 42.30 | 42.37 | 42.01 | 42.10 | 10,947 | -0.26(-0.63%) |
Jul 03, 2006 | 41.98 | 42.37 | 41.94 | 42.37 | 5,473 | +0.39(+0.93%) |
Jun 30, 2006 | 41.80 | 41.98 | 41.72 | 41.98 | 6,761 | +0.15(+0.36%) |
Jun 29, 2006 | 41.55 | 41.83 | 41.37 | 41.83 | 9,659 | +0.56(+1.35%) |
Jun 28, 2006 | 41.19 | 41.32 | 41.09 | 41.27 | 18,031 | +0.17(+0.41%) |
Jun 27, 2006 | 41.18 | 41.52 | 41.06 | 41.10 | 12,074 | +0.04(+0.11%) |
Jun 26, 2006 | 40.93 | 41.13 | 40.93 | 41.06 | 14,328 | -0.28(-0.68%) |
Jun 23, 2006 | 41.21 | 41.63 | 41.21 | 41.34 | 9,981 | +0.12(+0.30%) |
Jun 22, 2006 | 41.37 | 41.37 | 40.96 | 41.21 | 6,761 | -0.14(-0.34%) |
Jun 21, 2006 | 41.21 | 41.57 | 41.21 | 41.35 | 9,820 | +0.07(+0.16%) |
Jun 20, 2006 | 41.18 | 41.43 | 41.17 | 41.29 | 2,736 | +0.02(+0.06%) |
Jun 19, 2006 | 41.81 | 41.81 | 41.12 | 41.26 | 4,990 | -0.55(-1.31%) |
Jun 16, 2006 | 41.79 | 41.96 | 41.67 | 41.81 | 10,303 | +0.02(+0.04%) |
Jun 15, 2006 | 41.27 | 41.89 | 41.27 | 41.79 | 9,981 | +0.58(+1.42%) |
Jun 14, 2006 | 41.19 | 41.21 | 40.88 | 41.21 | 17,065 | -0.32(-0.76%) |
Jun 13, 2006 | 41.72 | 41.86 | 41.33 | 41.52 | 5,795 | -0.47(-1.12%) |
Jun 12, 2006 | 42.14 | 42.23 | 41.93 | 41.99 | 22,056 | -0.02(-0.06%) |
Jun 09, 2006 | 41.75 | 42.11 | 41.75 | 42.02 | 21,251 | +0.30(+0.71%) |
Jun 08, 2006 | 41.43 | 41.75 | 41.37 | 41.72 | 14,972 | +0.14(+0.34%) |
Jun 07, 2006 | 41.80 | 41.93 | 41.57 | 41.58 | 5,795 | -0.13(-0.31%) |
Jun 06, 2006 | 41.78 | 41.78 | 41.31 | 41.71 | 16,099 | -0.02(-0.04%) |
Jun 05, 2006 | 42.21 | 42.27 | 41.73 | 41.73 | 13,040 | -0.51(-1.21%) |
Jun 02, 2006 | 41.91 | 42.27 | 41.75 | 42.24 | 22,861 | +0.55(+1.33%) |
Jun 01, 2006 | 41.34 | 41.75 | 41.21 | 41.68 | 8,854 | +0.43(+1.05%) |
May 31, 2006 | 41.09 | 41.35 | 40.93 | 41.25 | 6,600 | +0.64(+1.58%) |
May 30, 2006 | 40.96 | 41.00 | 40.56 | 40.61 | 10,625 | -0.38(-0.92%) |
May 26, 2006 | 40.79 | 40.99 | 40.62 | 40.99 | 9,498 | +0.42(+1.04%) |
May 25, 2006 | 40.37 | 40.57 | 40.24 | 40.57 | 7,083 | +0.43(+1.08%) |
May 24, 2006 | 39.91 | 40.26 | 39.66 | 40.13 | 8,854 | +0.19(+0.48%) |
May 23, 2006 | 40.62 | 40.76 | 39.94 | 39.94 | 8,854 | -0.66(-1.64%) |
May 22, 2006 | 40.10 | 40.62 | 40.10 | 40.60 | 16,582 | +0.27(+0.66%) |
May 19, 2006 | 40.21 | 40.62 | 40.02 | 40.34 | 26,242 | +0.29(+0.73%) |
May 18, 2006 | 40.17 | 40.20 | 39.98 | 40.04 | 14,650 | -0.03(-0.08%) |
May 17, 2006 | 40.37 | 40.62 | 39.92 | 40.08 | 20,607 | -0.61(-1.51%) |
May 16, 2006 | 40.81 | 40.88 | 40.69 | 40.69 | 5,795 | -0.14(-0.33%) |
May 15, 2006 | 40.72 | 40.93 | 40.58 | 40.83 | 8,210 | +0.11(+0.27%) |
May 12, 2006 | 40.95 | 41.01 | 40.62 | 40.72 | 18,514 | -0.29(-0.71%) |
May 11, 2006 | 41.32 | 41.32 | 40.93 | 41.01 | 17,065 | -0.53(-1.29%) |
May 10, 2006 | 41.22 | 41.55 | 41.22 | 41.54 | 156,649 | +0.29(+0.71%) |
May 09, 2006 | 41.52 | 41.52 | 41.16 | 41.25 | 34,775 | -0.29(-0.69%) |
May 08, 2006 | 41.73 | 41.74 | 41.41 | 41.54 | 11,591 | -0.27(-0.65%) |
May 05, 2006 | 40.97 | 41.81 | 40.97 | 41.81 | 30,589 | +0.85(+2.08%) |
May 04, 2006 | 41.01 | 41.08 | 40.91 | 40.96 | 4,829 | +0.02(+0.05%) |
May 03, 2006 | 41.04 | 41.04 | 40.78 | 40.94 | 15,455 | -0.06(-0.14%) |
May 02, 2006 | 40.63 | 41.06 | 40.63 | 40.99 | 24,310 | +0.51(+1.26%) |