Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.08 | 56.21 | 55.08 | 55.08 | 55,949 | -1.05(-1.88%) |
Apr 27, 2007 | 55.95 | 56.31 | 55.94 | 56.14 | 102,710 | -0.05(-0.10%) |
Apr 26, 2007 | 56.30 | 56.46 | 55.95 | 56.19 | 106,484 | -0.09(-0.16%) |
Apr 25, 2007 | 56.61 | 56.77 | 55.74 | 56.29 | 66,942 | +0.00(+0.00%) |
Apr 24, 2007 | 56.72 | 56.72 | 55.96 | 56.29 | 93,194 | -0.37(-0.65%) |
Apr 23, 2007 | 56.35 | 56.77 | 56.32 | 56.65 | 114,359 | +0.70(+1.25%) |
Apr 20, 2007 | 56.07 | 56.10 | 55.74 | 55.95 | 182,450 | +0.38(+0.68%) |
Apr 19, 2007 | 55.58 | 55.76 | 55.39 | 55.57 | 88,928 | -0.50(-0.89%) |
Apr 18, 2007 | 56.26 | 56.26 | 55.97 | 56.07 | 58,738 | -0.23(-0.41%) |
Apr 17, 2007 | 55.51 | 56.39 | 55.51 | 56.30 | 126,829 | +0.84(+1.51%) |
Apr 16, 2007 | 55.89 | 55.89 | 55.32 | 55.46 | 85,974 | -0.12(-0.22%) |
Apr 13, 2007 | 55.02 | 56.26 | 54.68 | 55.58 | 148,651 | +0.73(+1.33%) |
Apr 12, 2007 | 55.28 | 55.28 | 54.60 | 54.85 | 34,783 | -0.37(-0.66%) |
Apr 11, 2007 | 56.07 | 56.14 | 55.01 | 55.22 | 114,031 | -0.99(-1.76%) |
Apr 10, 2007 | 55.88 | 56.36 | 55.88 | 56.21 | 142,252 | +0.37(+0.67%) |
Apr 09, 2007 | 55.83 | 56.00 | 55.75 | 55.83 | 147,666 | +0.02(+0.03%) |
Apr 05, 2007 | 55.74 | 55.96 | 55.74 | 55.82 | 62,184 | -0.07(-0.13%) |
Apr 04, 2007 | 56.16 | 56.16 | 55.49 | 55.89 | 78,591 | -0.20(-0.35%) |
Apr 03, 2007 | 56.01 | 56.33 | 55.81 | 56.08 | 39,706 | +0.41(+0.73%) |
Apr 02, 2007 | 55.25 | 55.75 | 55.16 | 55.68 | 50,206 | +0.55(+1.00%) |
Mar 30, 2007 | 54.59 | 55.19 | 54.55 | 55.13 | 148,651 | +0.66(+1.22%) |
Mar 29, 2007 | 54.70 | 54.94 | 54.18 | 54.46 | 1,310,134 | +0.19(+0.35%) |
Mar 28, 2007 | 54.19 | 54.85 | 53.92 | 54.27 | 94,342 | -0.46(-0.84%) |
Mar 27, 2007 | 55.25 | 55.30 | 54.63 | 54.73 | 215,101 | -0.63(-1.13%) |
Mar 26, 2007 | 56.38 | 56.38 | 55.24 | 55.36 | 173,098 | -0.94(-1.68%) |
Mar 23, 2007 | 56.32 | 56.62 | 55.92 | 56.30 | 152,261 | +0.05(+0.09%) |
Mar 22, 2007 | 56.17 | 56.43 | 55.91 | 56.26 | 49,058 | +0.03(+0.05%) |
Mar 21, 2007 | 55.58 | 56.37 | 55.19 | 56.22 | 73,997 | +0.70(+1.26%) |
Mar 20, 2007 | 55.23 | 55.65 | 55.07 | 55.52 | 101,397 | +0.15(+0.26%) |
Mar 19, 2007 | 55.03 | 55.61 | 55.03 | 55.38 | 39,377 | +0.50(+0.91%) |
Mar 16, 2007 | 55.21 | 55.45 | 54.74 | 54.88 | 169,816 | -0.76(-1.36%) |
Mar 15, 2007 | 55.34 | 55.78 | 55.33 | 55.63 | 56,769 | +0.51(+0.93%) |
Mar 14, 2007 | 54.91 | 55.27 | 54.04 | 55.12 | 79,247 | +0.26(+0.47%) |
Mar 13, 2007 | 56.29 | 56.19 | 54.85 | 54.87 | 99,429 | -1.42(-2.52%) |
Mar 12, 2007 | 55.63 | 56.50 | 55.63 | 56.29 | 60,051 | +0.25(+0.45%) |
Mar 09, 2007 | 55.86 | 56.04 | 55.47 | 56.04 | 95,327 | +0.86(+1.56%) |
Mar 08, 2007 | 55.58 | 55.65 | 55.05 | 55.18 | 123,712 | +0.84(+1.54%) |
Mar 07, 2007 | 55.25 | 55.25 | 54.27 | 54.34 | 122,235 | -0.83(-1.50%) |
Mar 06, 2007 | 53.94 | 55.33 | 53.94 | 55.17 | 167,848 | +1.95(+3.66%) |
Mar 05, 2007 | 54.49 | 54.67 | 53.22 | 53.22 | 231,344 | -2.12(-3.83%) |
Mar 02, 2007 | 56.05 | 56.31 | 55.34 | 55.34 | 283,848 | -1.19(-2.10%) |
Mar 01, 2007 | 56.11 | 57.14 | 54.85 | 56.53 | 234,142 | -0.15(-0.27%) |
Feb 28, 2007 | 56.56 | 57.42 | 56.48 | 56.68 | 1,127,026 | +0.26(+0.46%) |
Feb 27, 2007 | 57.58 | 57.66 | 55.92 | 56.42 | 154,558 | -1.87(-3.20%) |
Feb 26, 2007 | 58.75 | 58.84 | 57.31 | 58.28 | 308,221 | -0.27(-0.47%) |
Feb 23, 2007 | 59.47 | 59.53 | 58.55 | 58.56 | 149,307 | -1.07(-1.79%) |
Feb 22, 2007 | 60.03 | 60.03 | 59.46 | 59.63 | 99,921 | -0.32(-0.53%) |
Feb 21, 2007 | 60.03 | 60.03 | 59.50 | 59.94 | 62,020 | -0.19(-0.31%) |
Feb 20, 2007 | 59.60 | 60.20 | 59.04 | 60.13 | 79,904 | +0.45(+0.76%) |
Feb 16, 2007 | 59.89 | 59.89 | 58.95 | 59.68 | 87,779 | -0.23(-0.39%) |
Feb 15, 2007 | 59.36 | 60.20 | 59.35 | 59.91 | 103,038 | +0.59(+1.00%) |
Feb 14, 2007 | 59.21 | 60.03 | 59.16 | 59.32 | 91,944 | -0.48(-0.80%) |
Feb 13, 2007 | 58.69 | 59.82 | 58.21 | 59.80 | 183,490 | +1.26(+2.14%) |
Feb 12, 2007 | 59.67 | 59.67 | 58.44 | 58.55 | 306,674 | -0.99(-1.66%) |
Feb 09, 2007 | 60.64 | 60.75 | 58.45 | 59.53 | 273,347 | -0.96(-1.58%) |
Feb 08, 2007 | 60.72 | 61.12 | 60.42 | 60.49 | 163,418 | -0.37(-0.61%) |
Feb 07, 2007 | 59.62 | 60.91 | 59.42 | 60.86 | 167,191 | +1.30(+2.18%) |
Feb 06, 2007 | 58.97 | 59.66 | 58.97 | 59.56 | 130,767 | +0.79(+1.35%) |
Feb 05, 2007 | 58.83 | 58.89 | 58.70 | 58.77 | 115,672 | +0.04(+0.07%) |
Feb 02, 2007 | 58.45 | 58.73 | 58.31 | 58.73 | 140,283 | +0.18(+0.31%) |
Feb 01, 2007 | 58.11 | 58.61 | 57.90 | 58.55 | 1,207,587 | +0.24(+0.41%) |
Jan 31, 2007 | 57.99 | 58.52 | 57.66 | 58.31 | 127,978 | +0.41(+0.72%) |
Jan 30, 2007 | 57.68 | 57.90 | 57.28 | 57.89 | 102,218 | +0.35(+0.60%) |
Jan 29, 2007 | 57.48 | 57.72 | 57.27 | 57.55 | 110,093 | +0.22(+0.38%) |
Jan 26, 2007 | 57.33 | 57.51 | 56.98 | 57.33 | 248,572 | +0.04(+0.06%) |
Jan 25, 2007 | 57.29 | 57.74 | 57.08 | 57.29 | 155,870 | +0.41(+0.72%) |
Jan 24, 2007 | 56.15 | 56.91 | 56.05 | 56.88 | 172,114 | +0.86(+1.53%) |
Jan 23, 2007 | 55.94 | 56.36 | 55.92 | 56.02 | 160,628 | +0.18(+0.33%) |
Jan 22, 2007 | 56.32 | 56.32 | 55.79 | 55.84 | 82,365 | -0.40(-0.70%) |
Jan 19, 2007 | 55.59 | 56.32 | 55.46 | 56.24 | 75,638 | +0.63(+1.13%) |
Jan 18, 2007 | 55.87 | 56.05 | 55.59 | 55.61 | 142,252 | -0.23(-0.41%) |
Jan 17, 2007 | 55.77 | 56.09 | 55.20 | 55.84 | 106,812 | +0.12(+0.21%) |
Jan 16, 2007 | 55.07 | 55.96 | 55.02 | 55.72 | 230,032 | +0.77(+1.40%) |
Jan 12, 2007 | 54.73 | 55.15 | 54.73 | 54.96 | 71,536 | +0.15(+0.27%) |
Jan 11, 2007 | 54.59 | 55.16 | 54.43 | 54.81 | 130,439 | +0.68(+1.26%) |
Jan 10, 2007 | 53.30 | 54.14 | 53.24 | 54.13 | 164,402 | +0.73(+1.36%) |
Jan 09, 2007 | 52.90 | 53.51 | 52.85 | 53.40 | 71,864 | +0.80(+1.52%) |
Jan 08, 2007 | 52.86 | 52.86 | 52.40 | 52.60 | 95,655 | -0.12(-0.22%) |
Jan 05, 2007 | 53.55 | 53.55 | 52.62 | 52.72 | 209,030 | -0.93(-1.73%) |
Jan 04, 2007 | 53.71 | 53.71 | 53.28 | 53.65 | 49,386 | +0.09(+0.17%) |
Jan 03, 2007 | 53.91 | 54.04 | 53.15 | 53.55 | 171,129 | +0.01(+0.02%) |
Dec 29, 2006 | 53.34 | 53.83 | 53.34 | 53.54 | 128,798 | +0.21(+0.39%) |
Dec 28, 2006 | 53.41 | 53.52 | 53.07 | 53.34 | 66,778 | +0.19(+0.36%) |
Dec 27, 2006 | 52.72 | 53.15 | 52.67 | 53.15 | 123,219 | +0.58(+1.10%) |
Dec 26, 2006 | 52.32 | 52.90 | 52.31 | 52.57 | 141,103 | +0.30(+0.58%) |
Dec 22, 2006 | 52.91 | 52.91 | 52.12 | 52.26 | 93,522 | -0.37(-0.71%) |
Dec 21, 2006 | 53.24 | 53.43 | 52.63 | 52.63 | 174,739 | -0.60(-1.13%) |
Dec 20, 2006 | 52.65 | 53.34 | 52.65 | 53.24 | 142,580 | +0.46(+0.88%) |
Dec 19, 2006 | 52.99 | 53.09 | 52.30 | 52.77 | 100,249 | -0.47(-0.88%) |
Dec 18, 2006 | 53.60 | 53.87 | 53.18 | 53.24 | 48,894 | -0.44(-0.82%) |
Dec 15, 2006 | 54.00 | 54.21 | 53.53 | 53.68 | 101,069 | -1.20(-2.19%) |
Dec 14, 2006 | 55.20 | 55.20 | 54.64 | 54.88 | 55,949 | +0.11(+0.20%) |
Dec 13, 2006 | 55.32 | 55.46 | 54.56 | 54.77 | 107,632 | -0.40(-0.73%) |
Dec 12, 2006 | 55.66 | 55.66 | 55.02 | 55.18 | 130,603 | -0.18(-0.32%) |
Dec 11, 2006 | 55.21 | 55.57 | 55.13 | 55.35 | 188,029 | +0.29(+0.53%) |
Dec 08, 2006 | 55.21 | 55.41 | 54.96 | 55.06 | 100,413 | -0.10(-0.19%) |
Dec 07, 2006 | 55.57 | 55.58 | 55.09 | 55.16 | 359,486 | -0.26(-0.47%) |
Dec 06, 2006 | 55.86 | 55.86 | 54.98 | 55.43 | 50,698 | -0.36(-0.64%) |
Dec 05, 2006 | 56.47 | 56.47 | 55.72 | 55.79 | 97,460 | -0.43(-0.76%) |
Dec 04, 2006 | 55.55 | 56.40 | 55.55 | 56.21 | 89,584 | +0.62(+1.12%) |
Dec 01, 2006 | 55.60 | 55.92 | 55.13 | 55.59 | 98,444 | -0.10(-0.18%) |
Nov 30, 2006 | 54.88 | 55.83 | 54.88 | 55.69 | 172,114 | +0.71(+1.30%) |
Nov 29, 2006 | 54.30 | 55.19 | 54.30 | 54.98 | 134,705 | +0.67(+1.23%) |
Nov 28, 2006 | 54.24 | 54.40 | 53.79 | 54.30 | 128,142 | +0.08(+0.16%) |
Nov 27, 2006 | 55.80 | 55.80 | 54.22 | 54.22 | 246,603 | -1.43(-2.57%) |
Nov 24, 2006 | 55.51 | 55.78 | 55.21 | 55.65 | 15,751 | +0.20(+0.35%) |
Nov 22, 2006 | 55.46 | 55.68 | 55.06 | 55.46 | 93,358 | +0.14(+0.25%) |
Nov 21, 2006 | 54.56 | 55.32 | 54.48 | 55.32 | 246,767 | +1.04(+1.92%) |
Nov 20, 2006 | 54.79 | 54.79 | 54.23 | 54.27 | 123,055 | +1.84(+3.51%) |
Nov 17, 2006 | 52.46 | 52.54 | 52.28 | 52.43 | 88,272 | -0.23(-0.43%) |
Nov 16, 2006 | 52.45 | 52.68 | 52.40 | 52.66 | 332,578 | +0.34(+0.64%) |
Nov 15, 2006 | 52.24 | 52.46 | 52.09 | 52.32 | 34,291 | +0.05(+0.10%) |
Nov 14, 2006 | 51.50 | 52.28 | 51.50 | 52.27 | 129,782 | +0.71(+1.37%) |
Nov 13, 2006 | 51.56 | 51.61 | 51.32 | 51.56 | 71,372 | +0.08(+0.15%) |
Nov 10, 2006 | 51.26 | 51.48 | 51.07 | 51.48 | 62,348 | +0.33(+0.64%) |
Nov 09, 2006 | 50.94 | 51.37 | 50.94 | 51.15 | 95,491 | +0.12(+0.24%) |
Nov 08, 2006 | 50.99 | 51.17 | 50.50 | 51.03 | 158,824 | +0.08(+0.16%) |
Nov 07, 2006 | 51.27 | 51.46 | 50.95 | 50.95 | 74,981 | -0.66(-1.28%) |
Nov 06, 2006 | 51.14 | 51.68 | 51.14 | 51.61 | 66,942 | +0.54(+1.06%) |
Nov 03, 2006 | 51.65 | 51.79 | 50.64 | 51.07 | 183,435 | -0.58(-1.12%) |
Nov 02, 2006 | 52.59 | 52.59 | 51.43 | 51.65 | 128,470 | -1.08(-2.06%) |
Nov 01, 2006 | 53.24 | 53.30 | 52.67 | 52.73 | 53,980 | -0.35(-0.67%) |
Oct 31, 2006 | 53.18 | 53.18 | 52.83 | 53.09 | 74,653 | +0.00(+0.00%) |
Oct 30, 2006 | 52.84 | 53.12 | 52.53 | 53.09 | 154,558 | +0.30(+0.58%) |
Oct 27, 2006 | 53.03 | 53.12 | 52.68 | 52.78 | 58,902 | -0.28(-0.53%) |
Oct 26, 2006 | 52.75 | 53.11 | 52.68 | 53.06 | 72,520 | +0.49(+0.94%) |
Oct 25, 2006 | 52.48 | 52.73 | 52.30 | 52.57 | 282,043 | +0.19(+0.36%) |
Oct 24, 2006 | 52.53 | 52.54 | 52.21 | 52.38 | 1,683,239 | -0.22(-0.42%) |
Oct 23, 2006 | 52.20 | 52.60 | 52.06 | 52.60 | 231,180 | +0.37(+0.70%) |
Oct 20, 2006 | 52.40 | 52.40 | 52.07 | 52.23 | 74,653 | -0.11(-0.22%) |
Oct 19, 2006 | 52.50 | 52.65 | 52.26 | 52.35 | 131,751 | -0.12(-0.23%) |
Oct 18, 2006 | 52.56 | 52.56 | 52.26 | 52.46 | 40,690 | +0.30(+0.58%) |
Oct 17, 2006 | 52.19 | 52.37 | 52.07 | 52.16 | 84,334 | -0.15(-0.29%) |
Oct 16, 2006 | 52.11 | 52.34 | 52.07 | 52.31 | 233,641 | +0.15(+0.29%) |
Oct 13, 2006 | 51.67 | 52.19 | 51.62 | 52.16 | 72,684 | +0.63(+1.23%) |
Oct 12, 2006 | 51.38 | 51.59 | 51.18 | 51.53 | 49,386 | +0.35(+0.69%) |
Oct 11, 2006 | 51.50 | 51.53 | 50.89 | 51.17 | 73,997 | -0.21(-0.41%) |
Oct 10, 2006 | 51.61 | 51.70 | 50.86 | 51.38 | 83,185 | -0.07(-0.14%) |
Oct 09, 2006 | 51.12 | 51.46 | 50.64 | 51.46 | 148,323 | +0.49(+0.97%) |
Oct 06, 2006 | 51.49 | 51.49 | 50.89 | 50.96 | 66,121 | -0.45(-0.88%) |
Oct 05, 2006 | 51.20 | 51.46 | 51.09 | 51.42 | 56,769 | +0.31(+0.61%) |
Oct 04, 2006 | 52.20 | 51.10 | 50.37 | 51.10 | 94,178 | +0.73(+1.45%) |
Oct 03, 2006 | 50.11 | 50.65 | 50.08 | 50.37 | 73,505 | +0.40(+0.81%) |
Oct 02, 2006 | 49.92 | 50.36 | 49.54 | 49.97 | 74,981 | -0.10(-0.19%) |
Sep 29, 2006 | 49.98 | 50.33 | 49.98 | 50.07 | 23,134 | -0.01(-0.01%) |
Sep 28, 2006 | 50.39 | 50.39 | 49.84 | 50.07 | 46,104 | -0.10(-0.21%) |
Sep 27, 2006 | 49.89 | 50.26 | 49.69 | 50.18 | 39,377 | +0.43(+0.86%) |
Sep 26, 2006 | 49.69 | 49.97 | 49.65 | 49.75 | 81,052 | -0.09(-0.17%) |
Sep 25, 2006 | 50.13 | 50.13 | 49.56 | 49.84 | 58,902 | -0.09(-0.17%) |
Sep 22, 2006 | 49.86 | 49.98 | 49.34 | 49.92 | 132,900 | +0.26(+0.53%) |
Sep 21, 2006 | 50.08 | 50.34 | 49.50 | 49.66 | 70,716 | -0.55(-1.09%) |
Sep 20, 2006 | 50.71 | 50.73 | 50.16 | 50.21 | 137,658 | -0.12(-0.24%) |
Sep 19, 2006 | 50.06 | 50.43 | 49.97 | 50.33 | 67,762 | +0.32(+0.65%) |
Sep 18, 2006 | 50.14 | 50.45 | 49.92 | 50.01 | 93,686 | -0.36(-0.71%) |
Sep 15, 2006 | 50.39 | 50.46 | 50.28 | 50.37 | 55,128 | -0.15(-0.29%) |
Sep 14, 2006 | 50.72 | 50.72 | 50.24 | 50.51 | 116,656 | -0.20(-0.38%) |
Sep 13, 2006 | 50.46 | 50.92 | 50.29 | 50.71 | 39,049 | +0.30(+0.60%) |
Sep 12, 2006 | 49.98 | 50.46 | 49.69 | 50.40 | 70,387 | +0.55(+1.11%) |
Sep 11, 2006 | 49.25 | 49.87 | 49.21 | 49.85 | 36,260 | +0.24(+0.48%) |
Sep 08, 2006 | 49.06 | 49.68 | 48.86 | 49.61 | 58,738 | +0.53(+1.08%) |
Sep 07, 2006 | 49.43 | 49.47 | 49.07 | 49.08 | 50,534 | -0.42(-0.85%) |
Sep 06, 2006 | 49.72 | 49.73 | 49.49 | 49.50 | 66,286 | -0.26(-0.51%) |
Sep 05, 2006 | 49.40 | 49.76 | 49.38 | 49.76 | 56,769 | +0.49(+1.00%) |
Sep 01, 2006 | 49.55 | 49.67 | 49.26 | 49.26 | 59,394 | -0.27(-0.54%) |
Aug 31, 2006 | 49.52 | 49.78 | 49.52 | 49.53 | 25,431 | -0.06(-0.12%) |
Aug 30, 2006 | 49.31 | 49.59 | 49.25 | 49.59 | 47,745 | +0.35(+0.72%) |
Aug 29, 2006 | 49.19 | 49.24 | 48.86 | 49.24 | 51,847 | +0.10(+0.20%) |
Aug 28, 2006 | 48.88 | 49.24 | 48.70 | 49.14 | 43,151 | +0.51(+1.05%) |
Aug 25, 2006 | 48.76 | 48.82 | 48.63 | 48.63 | 24,611 | -0.07(-0.15%) |
Aug 24, 2006 | 48.51 | 48.79 | 48.48 | 48.70 | 52,831 | +0.24(+0.50%) |
Aug 23, 2006 | 48.95 | 49.01 | 48.39 | 48.46 | 199,842 | -0.50(-1.02%) |
Aug 22, 2006 | 48.42 | 49.00 | 48.42 | 48.96 | 62,512 | +0.38(+0.79%) |
Aug 21, 2006 | 48.26 | 48.60 | 48.19 | 48.58 | 38,557 | +0.30(+0.63%) |
Aug 18, 2006 | 48.27 | 48.31 | 47.96 | 48.27 | 31,502 | +0.12(+0.24%) |
Aug 17, 2006 | 48.12 | 48.28 | 47.94 | 48.16 | 122,399 | +0.02(+0.04%) |
Aug 16, 2006 | 48.22 | 48.22 | 48.04 | 48.14 | 102,054 | +0.15(+0.32%) |
Aug 15, 2006 | 48.03 | 48.12 | 47.88 | 47.98 | 290,083 | +0.43(+0.91%) |
Aug 14, 2006 | 47.09 | 47.89 | 47.09 | 47.55 | 144,221 | +0.61(+1.30%) |
Aug 11, 2006 | 47.41 | 47.41 | 46.75 | 46.94 | 35,275 | -0.36(-0.76%) |
Aug 10, 2006 | 47.43 | 47.48 | 46.87 | 47.30 | 61,691 | -0.05(-0.10%) |
Aug 09, 2006 | 47.91 | 47.96 | 47.33 | 47.35 | 173,918 | -0.27(-0.57%) |
Aug 08, 2006 | 48.45 | 48.45 | 47.52 | 47.62 | 140,283 | -0.78(-1.61%) |
Aug 07, 2006 | 48.89 | 48.89 | 48.27 | 48.40 | 43,807 | -0.56(-1.15%) |
Aug 04, 2006 | 48.62 | 49.06 | 48.59 | 48.96 | 87,123 | +0.90(+1.88%) |
Aug 03, 2006 | 47.59 | 48.12 | 47.54 | 48.06 | 50,534 | +0.38(+0.79%) |
Aug 02, 2006 | 48.00 | 48.00 | 47.59 | 47.68 | 58,082 | -0.11(-0.23%) |
Aug 01, 2006 | 47.97 | 47.97 | 47.28 | 47.79 | 1,205,782 | -0.21(-0.43%) |
Jul 31, 2006 | 48.27 | 48.27 | 47.75 | 48.00 | 55,621 | -0.24(-0.51%) |
Jul 28, 2006 | 47.71 | 48.26 | 47.71 | 48.24 | 119,446 | +0.66(+1.38%) |
Jul 27, 2006 | 47.83 | 48.06 | 47.50 | 47.58 | 97,952 | -0.05(-0.10%) |
Jul 26, 2006 | 47.37 | 47.69 | 47.37 | 47.63 | 317,648 | +0.11(+0.23%) |
Jul 25, 2006 | 47.11 | 47.58 | 47.11 | 47.52 | 87,779 | +0.26(+0.55%) |
Jul 24, 2006 | 46.61 | 47.26 | 46.50 | 47.26 | 161,285 | +0.78(+1.68%) |
Jul 21, 2006 | 47.11 | 47.11 | 46.38 | 46.48 | 87,451 | -0.78(-1.65%) |
Jul 20, 2006 | 47.73 | 47.84 | 47.26 | 47.26 | 76,458 | -0.41(-0.87%) |
Jul 19, 2006 | 46.96 | 47.70 | 46.87 | 47.67 | 188,357 | +0.85(+1.81%) |
Jul 18, 2006 | 46.39 | 46.83 | 46.25 | 46.83 | 58,246 | +0.59(+1.28%) |
Jul 17, 2006 | 46.38 | 46.45 | 46.08 | 46.24 | 55,128 | -0.04(-0.09%) |
Jul 14, 2006 | 46.81 | 46.81 | 46.27 | 46.28 | 69,731 | -0.62(-1.32%) |
Jul 13, 2006 | 47.27 | 47.60 | 46.83 | 46.90 | 87,615 | -0.64(-1.35%) |
Jul 12, 2006 | 47.30 | 47.61 | 47.30 | 47.54 | 80,888 | +0.13(+0.27%) |
Jul 11, 2006 | 47.32 | 47.51 | 47.07 | 47.41 | 233,313 | +0.01(+0.01%) |
Jul 10, 2006 | 47.07 | 47.41 | 46.87 | 47.41 | 116,656 | +0.49(+1.04%) |
Jul 07, 2006 | 46.97 | 47.34 | 46.77 | 46.92 | 158,988 | -0.18(-0.39%) |
Jul 06, 2006 | 47.09 | 47.14 | 46.81 | 47.10 | 67,106 | +0.13(+0.27%) |
Jul 05, 2006 | 46.93 | 47.14 | 46.30 | 46.97 | 210,999 | +0.01(+0.03%) |
Jul 03, 2006 | 46.55 | 46.97 | 46.46 | 46.96 | 1,184,453 | +0.65(+1.41%) |
Jun 30, 2006 | 45.94 | 46.51 | 45.87 | 46.31 | 104,843 | +0.55(+1.21%) |
Jun 29, 2006 | 44.91 | 45.81 | 44.91 | 45.75 | 91,389 | +0.93(+2.08%) |
Jun 28, 2006 | 44.78 | 44.88 | 44.69 | 44.82 | 33,471 | +0.30(+0.67%) |
Jun 27, 2006 | 44.81 | 44.91 | 44.52 | 44.52 | 69,567 | -0.14(-0.31%) |
Jun 26, 2006 | 44.43 | 44.72 | 44.38 | 44.66 | 125,024 | +0.41(+0.94%) |
Jun 23, 2006 | 44.32 | 44.41 | 44.14 | 44.25 | 55,785 | -0.30(-0.67%) |
Jun 22, 2006 | 44.54 | 44.79 | 44.43 | 44.55 | 40,526 | -0.27(-0.60%) |
Jun 21, 2006 | 44.22 | 44.97 | 44.22 | 44.81 | 61,199 | +0.51(+1.14%) |
Jun 20, 2006 | 44.55 | 44.77 | 44.24 | 44.31 | 100,905 | -0.38(-0.86%) |
Jun 19, 2006 | 45.18 | 45.18 | 44.60 | 44.69 | 74,981 | -0.20(-0.43%) |
Jun 16, 2006 | 44.92 | 45.04 | 44.64 | 44.89 | 67,598 | -0.46(-1.01%) |
Jun 15, 2006 | 44.98 | 45.44 | 44.73 | 45.35 | 125,188 | +0.76(+1.71%) |
Jun 14, 2006 | 44.66 | 44.97 | 44.36 | 44.58 | 61,199 | -0.20(-0.44%) |
Jun 13, 2006 | 45.25 | 45.30 | 44.77 | 44.78 | 73,669 | -0.43(-0.96%) |
Jun 12, 2006 | 45.98 | 45.99 | 45.21 | 45.21 | 82,529 | -0.72(-1.57%) |
Jun 09, 2006 | 45.41 | 46.05 | 45.41 | 45.93 | 65,137 | +0.52(+1.15%) |
Jun 08, 2006 | 45.47 | 45.76 | 44.86 | 45.41 | 406,904 | -0.35(-0.77%) |
Jun 07, 2006 | 45.68 | 46.08 | 45.23 | 45.76 | 178,184 | +0.29(+0.64%) |
Jun 06, 2006 | 45.74 | 46.12 | 45.36 | 45.47 | 74,161 | -0.49(-1.07%) |
Jun 05, 2006 | 45.74 | 46.63 | 45.56 | 45.96 | 153,901 | +0.21(+0.45%) |
Jun 02, 2006 | 45.50 | 45.79 | 45.14 | 45.75 | 132,408 | +0.56(+1.24%) |
Jun 01, 2006 | 44.22 | 45.19 | 44.22 | 45.19 | 158,495 | +0.97(+2.19%) |
May 31, 2006 | 44.74 | 44.74 | 43.65 | 44.22 | 116,492 | -0.05(-0.11%) |
May 30, 2006 | 44.67 | 44.67 | 44.27 | 44.27 | 67,926 | -0.25(-0.56%) |
May 26, 2006 | 44.58 | 44.72 | 44.36 | 44.52 | 154,229 | +0.26(+0.59%) |
May 25, 2006 | 43.46 | 44.35 | 43.46 | 44.26 | 145,205 | +0.99(+2.30%) |
May 24, 2006 | 43.12 | 43.60 | 42.80 | 43.27 | 337,501 | +0.22(+0.51%) |
May 23, 2006 | 43.47 | 43.93 | 43.05 | 43.05 | 151,604 | -0.40(-0.91%) |
May 22, 2006 | 43.88 | 43.88 | 43.00 | 43.44 | 296,974 | -0.35(-0.79%) |
May 19, 2006 | 43.67 | 44.27 | 43.27 | 43.79 | 168,012 | +0.15(+0.35%) |
May 18, 2006 | 44.55 | 44.60 | 43.64 | 43.64 | 295,497 | -0.35(-0.80%) |
May 17, 2006 | 44.80 | 44.80 | 43.99 | 43.99 | 116,985 | -0.93(-2.08%) |
May 16, 2006 | 45.30 | 45.33 | 44.92 | 44.92 | 56,933 | -0.25(-0.55%) |
May 15, 2006 | 44.43 | 45.19 | 44.05 | 45.17 | 100,741 | +0.78(+1.76%) |
May 12, 2006 | 44.80 | 44.88 | 44.13 | 44.39 | 110,257 | -0.77(-1.71%) |
May 11, 2006 | 45.75 | 46.02 | 45.10 | 45.17 | 77,771 | -1.06(-2.29%) |
May 10, 2006 | 45.35 | 46.38 | 45.86 | 46.23 | 71,864 | +0.09(+0.18%) |
May 09, 2006 | 46.20 | 46.28 | 45.81 | 46.14 | 49,714 | +0.01(+0.01%) |
May 08, 2006 | 45.80 | 46.19 | 45.65 | 46.14 | 77,279 | +0.24(+0.53%) |
May 05, 2006 | 45.38 | 46.12 | 45.38 | 45.89 | 72,684 | +0.58(+1.28%) |
May 04, 2006 | 44.72 | 45.56 | 44.72 | 45.31 | 97,788 | +0.80(+1.81%) |
May 03, 2006 | 44.49 | 44.72 | 44.30 | 44.51 | 67,926 | -0.04(-0.08%) |
May 02, 2006 | 44.77 | 44.77 | 44.32 | 44.55 | 104,843 | -0.37(-0.81%) |