Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.84 | 50.05 | 49.31 | 49.31 | 513,977 | +0.09(+0.17%) |
Apr 27, 2007 | 49.12 | 49.34 | 49.00 | 49.22 | 697,192 | +0.01(+0.03%) |
Apr 26, 2007 | 49.67 | 49.73 | 49.18 | 49.21 | 796,114 | -0.42(-0.85%) |
Apr 25, 2007 | 49.15 | 49.67 | 48.80 | 49.63 | 184,747 | +0.62(+1.27%) |
Apr 24, 2007 | 49.52 | 49.52 | 48.95 | 49.01 | 654,140 | -0.55(-1.10%) |
Apr 23, 2007 | 49.95 | 50.17 | 49.49 | 49.55 | 107,142 | -0.37(-0.73%) |
Apr 20, 2007 | 50.02 | 50.07 | 49.71 | 49.92 | 389,314 | +0.37(+0.75%) |
Apr 19, 2007 | 49.48 | 50.00 | 49.37 | 49.55 | 1,030,184 | -0.37(-0.73%) |
Apr 18, 2007 | 49.43 | 50.41 | 49.43 | 49.91 | 714,190 | +0.14(+0.27%) |
Apr 17, 2007 | 49.63 | 49.85 | 49.34 | 49.77 | 111,461 | +0.12(+0.25%) |
Apr 16, 2007 | 48.73 | 49.85 | 48.73 | 49.65 | 226,495 | +1.08(+2.22%) |
Apr 13, 2007 | 48.44 | 48.63 | 48.38 | 48.58 | 67,573 | +0.20(+0.42%) |
Apr 12, 2007 | 48.10 | 48.49 | 47.86 | 48.38 | 110,207 | +0.17(+0.34%) |
Apr 11, 2007 | 48.64 | 48.64 | 48.02 | 48.21 | 158,554 | -0.37(-0.77%) |
Apr 10, 2007 | 48.48 | 48.79 | 48.48 | 48.58 | 176,666 | +0.09(+0.18%) |
Apr 09, 2007 | 48.50 | 48.69 | 48.30 | 48.50 | 232,397 | +0.04(+0.09%) |
Apr 05, 2007 | 48.24 | 48.50 | 48.14 | 48.45 | 106,306 | +0.11(+0.24%) |
Apr 04, 2007 | 48.48 | 48.55 | 48.30 | 48.34 | 366,151 | -0.17(-0.35%) |
Apr 03, 2007 | 48.08 | 48.51 | 47.97 | 48.51 | 85,128 | +0.91(+1.91%) |
Apr 02, 2007 | 47.53 | 47.79 | 47.00 | 47.60 | 476,777 | +0.21(+0.44%) |
Mar 30, 2007 | 47.55 | 47.94 | 47.08 | 47.39 | 309,863 | -0.12(-0.26%) |
Mar 29, 2007 | 47.90 | 48.01 | 47.10 | 47.51 | 918,165 | +0.07(+0.15%) |
Mar 28, 2007 | 47.66 | 47.77 | 47.41 | 47.44 | 129,434 | -0.65(-1.34%) |
Mar 27, 2007 | 48.13 | 48.36 | 48.03 | 48.09 | 364,340 | -0.29(-0.60%) |
Mar 26, 2007 | 48.13 | 48.54 | 47.84 | 48.38 | 117,034 | -0.15(-0.30%) |
Mar 23, 2007 | 48.48 | 48.61 | 48.34 | 48.53 | 37,896 | +0.31(+0.64%) |
Mar 22, 2007 | 48.58 | 48.80 | 48.12 | 48.22 | 101,012 | -0.09(-0.19%) |
Mar 21, 2007 | 47.26 | 48.63 | 47.00 | 48.31 | 449,747 | +1.46(+3.11%) |
Mar 20, 2007 | 46.54 | 47.10 | 46.54 | 46.85 | 279,908 | +0.34(+0.73%) |
Mar 19, 2007 | 46.19 | 46.66 | 46.19 | 46.52 | 88,890 | +0.59(+1.28%) |
Mar 16, 2007 | 46.43 | 46.60 | 45.76 | 45.93 | 80,391 | -0.57(-1.23%) |
Mar 15, 2007 | 46.29 | 46.88 | 46.27 | 46.50 | 215,399 | +0.24(+0.51%) |
Mar 14, 2007 | 45.84 | 46.37 | 44.70 | 46.27 | 339,400 | +0.48(+1.05%) |
Mar 13, 2007 | 47.51 | 47.49 | 45.74 | 45.78 | 464,516 | -1.73(-3.64%) |
Mar 12, 2007 | 47.04 | 47.69 | 46.99 | 47.51 | 312,510 | +0.04(+0.09%) |
Mar 09, 2007 | 47.68 | 47.68 | 47.11 | 47.47 | 108,953 | +0.16(+0.35%) |
Mar 08, 2007 | 47.38 | 47.86 | 47.18 | 47.31 | 200,770 | +0.62(+1.34%) |
Mar 07, 2007 | 47.04 | 47.22 | 46.66 | 46.68 | 138,351 | -0.39(-0.82%) |
Mar 06, 2007 | 46.19 | 47.17 | 45.96 | 47.07 | 1,361,504 | +1.46(+3.19%) |
Mar 05, 2007 | 46.01 | 46.73 | 45.58 | 45.61 | 313,207 | -0.90(-1.93%) |
Mar 02, 2007 | 47.10 | 47.55 | 46.44 | 46.51 | 381,895 | -0.79(-1.67%) |
Mar 01, 2007 | 47.37 | 47.93 | 46.18 | 47.30 | 408,325 | -0.39(-0.81%) |
Feb 28, 2007 | 47.37 | 47.86 | 46.99 | 47.69 | 632,405 | +0.43(+0.91%) |
Feb 27, 2007 | 48.73 | 48.73 | 46.77 | 47.26 | 769,503 | -2.32(-4.68%) |
Feb 26, 2007 | 50.59 | 50.64 | 49.45 | 49.57 | 490,381 | -0.84(-1.67%) |
Feb 23, 2007 | 51.22 | 51.22 | 50.31 | 50.41 | 231,282 | -0.87(-1.69%) |
Feb 22, 2007 | 51.57 | 51.82 | 51.11 | 51.28 | 55,730 | -0.22(-0.42%) |
Feb 21, 2007 | 51.40 | 51.60 | 51.25 | 51.50 | 388,722 | -0.11(-0.21%) |
Feb 20, 2007 | 51.24 | 51.69 | 50.85 | 51.61 | 89,029 | +0.47(+0.91%) |
Feb 16, 2007 | 51.13 | 51.17 | 50.79 | 51.14 | 74,679 | -0.08(-0.15%) |
Feb 15, 2007 | 51.12 | 51.36 | 51.07 | 51.22 | 104,913 | +0.06(+0.11%) |
Feb 14, 2007 | 50.33 | 51.33 | 50.33 | 51.16 | 549,211 | +0.85(+1.68%) |
Feb 13, 2007 | 50.03 | 50.32 | 49.90 | 50.31 | 159,013 | +0.34(+0.68%) |
Feb 12, 2007 | 50.53 | 50.56 | 49.82 | 49.98 | 1,441,617 | -0.67(-1.33%) |
Feb 09, 2007 | 51.59 | 51.94 | 50.29 | 50.65 | 933,073 | -0.89(-1.72%) |
Feb 08, 2007 | 51.58 | 51.78 | 50.94 | 51.53 | 75,097 | -0.12(-0.24%) |
Feb 07, 2007 | 51.50 | 51.68 | 51.27 | 51.66 | 83,178 | +0.21(+0.40%) |
Feb 06, 2007 | 51.20 | 51.48 | 51.20 | 51.45 | 92,095 | +0.32(+0.62%) |
Feb 05, 2007 | 51.12 | 51.28 | 50.94 | 51.13 | 65,065 | +0.11(+0.21%) |
Feb 02, 2007 | 51.10 | 51.10 | 50.77 | 51.02 | 33,717 | +0.06(+0.13%) |
Feb 01, 2007 | 50.51 | 50.99 | 50.51 | 50.96 | 1,103,888 | +0.64(+1.27%) |
Jan 31, 2007 | 49.73 | 50.41 | 49.52 | 50.32 | 1,009,703 | +0.49(+0.98%) |
Jan 30, 2007 | 49.72 | 49.88 | 49.49 | 49.83 | 335,081 | +0.24(+0.48%) |
Jan 29, 2007 | 50.28 | 50.33 | 49.52 | 49.60 | 1,056,656 | -0.72(-1.44%) |
Jan 26, 2007 | 50.52 | 50.53 | 49.75 | 50.32 | 343,859 | +0.14(+0.29%) |
Jan 25, 2007 | 51.60 | 51.60 | 50.03 | 50.18 | 802,245 | -1.34(-2.61%) |
Jan 24, 2007 | 50.56 | 51.52 | 50.56 | 51.52 | 41,798 | +1.08(+2.13%) |
Jan 23, 2007 | 50.26 | 50.51 | 49.95 | 50.44 | 361,414 | +0.03(+0.06%) |
Jan 22, 2007 | 50.71 | 50.74 | 50.16 | 50.41 | 179,313 | -0.17(-0.34%) |
Jan 19, 2007 | 50.49 | 50.77 | 50.31 | 50.59 | 342,744 | +0.04(+0.07%) |
Jan 18, 2007 | 51.49 | 51.49 | 50.48 | 50.55 | 429,824 | -0.73(-1.43%) |
Jan 17, 2007 | 51.28 | 51.55 | 51.03 | 51.28 | 109,093 | +0.16(+0.31%) |
Jan 16, 2007 | 51.37 | 51.50 | 51.10 | 51.12 | 309,863 | -0.16(-0.31%) |
Jan 12, 2007 | 50.85 | 51.96 | 50.82 | 51.28 | 270,155 | +0.37(+0.73%) |
Jan 11, 2007 | 50.37 | 50.91 | 50.35 | 50.91 | 153,399 | +0.67(+1.34%) |
Jan 10, 2007 | 49.12 | 50.31 | 49.03 | 50.23 | 22,988 | +0.78(+1.57%) |
Jan 09, 2007 | 49.36 | 49.51 | 49.15 | 49.46 | 53,222 | +0.22(+0.45%) |
Jan 08, 2007 | 48.44 | 49.24 | 48.33 | 49.24 | 102,405 | +0.80(+1.64%) |
Jan 05, 2007 | 48.55 | 48.71 | 48.35 | 48.44 | 194,082 | -0.11(-0.24%) |
Jan 04, 2007 | 48.31 | 48.66 | 48.14 | 48.55 | 324,492 | +0.01(+0.02%) |
Jan 03, 2007 | 48.56 | 48.84 | 48.16 | 48.54 | 82,342 | +0.45(+0.93%) |
Dec 29, 2006 | 48.26 | 48.35 | 48.09 | 48.10 | 58,656 | -0.18(-0.37%) |
Dec 28, 2006 | 48.32 | 48.41 | 48.12 | 48.27 | 54,337 | -0.03(-0.06%) |
Dec 27, 2006 | 48.20 | 48.31 | 48.13 | 48.30 | 43,888 | +0.50(+1.04%) |
Dec 26, 2006 | 47.73 | 47.89 | 47.61 | 47.81 | 162,316 | +0.15(+0.32%) |
Dec 22, 2006 | 47.99 | 47.99 | 47.41 | 47.66 | 39,708 | -0.36(-0.75%) |
Dec 21, 2006 | 48.41 | 48.52 | 47.94 | 48.02 | 25,357 | -0.48(-0.99%) |
Dec 20, 2006 | 48.37 | 48.69 | 48.25 | 48.50 | 93,349 | +0.16(+0.33%) |
Dec 19, 2006 | 48.12 | 48.42 | 47.87 | 48.34 | 248,002 | -0.22(-0.46%) |
Dec 18, 2006 | 48.49 | 48.76 | 48.45 | 48.56 | 17,137 | +0.19(+0.39%) |
Dec 15, 2006 | 48.18 | 48.57 | 48.18 | 48.38 | 40,126 | +0.16(+0.33%) |
Dec 14, 2006 | 48.09 | 48.33 | 47.94 | 48.22 | 18,112 | +0.20(+0.42%) |
Dec 13, 2006 | 48.30 | 48.33 | 47.94 | 48.02 | 8,777 | -0.19(-0.39%) |
Dec 12, 2006 | 48.31 | 48.53 | 48.06 | 48.20 | 20,899 | -0.24(-0.49%) |
Dec 11, 2006 | 48.63 | 48.70 | 48.30 | 48.44 | 178,199 | -0.05(-0.10%) |
Dec 08, 2006 | 48.20 | 48.61 | 48.20 | 48.49 | 61,303 | +0.42(+0.88%) |
Dec 07, 2006 | 48.86 | 48.90 | 48.07 | 48.07 | 239,224 | -0.42(-0.86%) |
Dec 06, 2006 | 48.17 | 48.55 | 48.17 | 48.48 | 601,753 | +0.22(+0.46%) |
Dec 05, 2006 | 48.09 | 48.37 | 47.94 | 48.26 | 14,490 | +0.28(+0.58%) |
Dec 04, 2006 | 47.12 | 48.00 | 47.12 | 47.98 | 668,491 | +1.26(+2.69%) |
Dec 01, 2006 | 46.43 | 47.26 | 46.29 | 46.72 | 90,701 | -0.59(-1.24%) |
Nov 30, 2006 | 47.55 | 47.55 | 46.95 | 47.31 | 52,386 | -0.24(-0.50%) |
Nov 29, 2006 | 47.97 | 47.97 | 47.05 | 47.55 | 67,991 | -0.01(-0.02%) |
Nov 28, 2006 | 47.02 | 47.62 | 46.76 | 47.56 | 81,367 | +0.34(+0.71%) |
Nov 27, 2006 | 48.75 | 48.75 | 47.21 | 47.22 | 42,773 | -1.70(-3.48%) |
Nov 24, 2006 | 48.59 | 49.02 | 48.58 | 48.92 | 8,220 | -0.23(-0.47%) |
Nov 22, 2006 | 49.20 | 49.20 | 48.88 | 49.15 | 35,528 | +0.48(+0.99%) |
Nov 21, 2006 | 48.16 | 48.70 | 48.16 | 48.67 | 41,240 | +0.61(+1.27%) |
Nov 20, 2006 | 47.84 | 48.15 | 47.74 | 48.06 | 22,988 | +0.38(+0.80%) |
Nov 17, 2006 | 47.52 | 47.84 | 47.50 | 47.68 | 12,957 | -0.08(-0.17%) |
Nov 16, 2006 | 47.81 | 47.84 | 47.58 | 47.76 | 180,707 | +0.26(+0.54%) |
Nov 15, 2006 | 47.08 | 47.66 | 46.97 | 47.50 | 58,517 | +0.43(+0.91%) |
Nov 14, 2006 | 46.52 | 47.11 | 46.18 | 47.07 | 339,122 | +0.52(+1.13%) |
Nov 13, 2006 | 46.39 | 46.72 | 46.39 | 46.55 | 171,372 | +0.30(+0.65%) |
Nov 10, 2006 | 45.81 | 46.27 | 45.81 | 46.24 | 117,592 | +0.67(+1.47%) |
Nov 09, 2006 | 46.48 | 46.48 | 45.56 | 45.58 | 16,161 | -0.84(-1.81%) |
Nov 08, 2006 | 46.37 | 46.59 | 46.13 | 46.42 | 42,076 | -0.08(-0.17%) |
Nov 07, 2006 | 46.55 | 46.81 | 46.49 | 46.49 | 97,389 | -0.02(-0.05%) |
Nov 06, 2006 | 46.02 | 46.59 | 46.02 | 46.52 | 104,355 | +0.93(+2.05%) |
Nov 03, 2006 | 45.99 | 45.99 | 45.29 | 45.58 | 160,226 | -0.14(-0.31%) |
Nov 02, 2006 | 45.36 | 45.76 | 45.03 | 45.73 | 29,537 | +0.23(+0.50%) |
Nov 01, 2006 | 46.70 | 46.79 | 45.50 | 45.50 | 62,836 | -0.93(-1.99%) |
Oct 31, 2006 | 46.70 | 46.73 | 46.38 | 46.42 | 83,456 | -0.02(-0.05%) |
Oct 30, 2006 | 46.06 | 46.55 | 46.06 | 46.44 | 186,698 | +0.22(+0.47%) |
Oct 27, 2006 | 46.47 | 46.72 | 46.19 | 46.23 | 339,818 | -0.50(-1.06%) |
Oct 26, 2006 | 46.27 | 46.72 | 45.96 | 46.72 | 415,194 | +0.60(+1.30%) |
Oct 25, 2006 | 46.31 | 46.33 | 45.91 | 46.13 | 358,209 | -0.13(-0.29%) |
Oct 24, 2006 | 46.04 | 46.27 | 45.99 | 46.26 | 13,932 | +0.13(+0.28%) |
Oct 23, 2006 | 45.55 | 46.14 | 45.55 | 46.13 | 33,577 | +0.67(+1.47%) |
Oct 20, 2006 | 45.52 | 45.59 | 45.46 | 45.46 | 307,912 | +0.03(+0.06%) |
Oct 19, 2006 | 45.63 | 45.76 | 45.38 | 45.43 | 1,113,362 | -0.52(-1.12%) |
Oct 18, 2006 | 46.26 | 46.26 | 45.81 | 45.95 | 20,899 | +0.01(+0.03%) |
Oct 17, 2006 | 46.25 | 46.37 | 45.62 | 45.94 | 119,681 | -0.14(-0.31%) |
Oct 16, 2006 | 45.91 | 46.15 | 45.91 | 46.08 | 40,683 | +0.06(+0.12%) |
Oct 13, 2006 | 45.88 | 46.06 | 45.85 | 46.02 | 290,078 | +0.05(+0.11%) |
Oct 12, 2006 | 45.58 | 46.00 | 45.58 | 45.97 | 91,677 | +0.71(+1.57%) |
Oct 11, 2006 | 45.14 | 45.48 | 44.98 | 45.26 | 348,735 | -1.01(-2.19%) |
Oct 10, 2006 | 46.33 | 46.64 | 45.98 | 46.27 | 583,919 | +0.04(+0.09%) |
Oct 09, 2006 | 45.78 | 46.27 | 45.73 | 46.23 | 243,961 | +0.44(+0.96%) |
Oct 06, 2006 | 45.77 | 45.91 | 45.61 | 45.79 | 188,509 | -0.22(-0.47%) |
Oct 05, 2006 | 45.76 | 46.06 | 45.58 | 46.01 | 136,261 | +0.24(+0.52%) |
Oct 04, 2006 | 44.69 | 45.84 | 44.66 | 45.77 | 1,520,894 | +0.93(+2.08%) |
Oct 03, 2006 | 44.40 | 45.00 | 44.40 | 44.84 | 47,231 | +0.44(+0.99%) |
Oct 02, 2006 | 44.36 | 44.55 | 44.18 | 44.40 | 29,537 | -0.15(-0.34%) |
Sep 29, 2006 | 44.71 | 44.81 | 44.55 | 44.55 | 24,242 | -0.01(-0.02%) |
Sep 28, 2006 | 44.48 | 44.56 | 44.26 | 44.56 | 51,411 | +0.11(+0.24%) |
Sep 27, 2006 | 44.58 | 44.66 | 44.23 | 44.45 | 72,450 | -0.24(-0.55%) |
Sep 26, 2006 | 44.18 | 44.69 | 44.13 | 44.69 | 240,060 | +0.47(+1.05%) |
Sep 25, 2006 | 44.03 | 44.30 | 43.77 | 44.23 | 1,301,175 | +0.50(+1.13%) |
Sep 22, 2006 | 43.53 | 43.80 | 43.41 | 43.73 | 32,881 | -0.07(-0.16%) |
Sep 21, 2006 | 44.07 | 44.33 | 43.61 | 43.80 | 1,111,969 | -0.17(-0.39%) |
Sep 20, 2006 | 43.85 | 44.19 | 43.77 | 43.98 | 1,412,637 | +0.48(+1.11%) |
Sep 19, 2006 | 43.67 | 43.67 | 43.24 | 43.49 | 813,670 | -0.13(-0.30%) |
Sep 18, 2006 | 43.76 | 43.77 | 43.51 | 43.62 | 12,260 | -0.14(-0.31%) |
Sep 15, 2006 | 43.74 | 43.93 | 43.67 | 43.76 | 88,612 | +0.29(+0.68%) |
Sep 14, 2006 | 42.96 | 43.47 | 42.96 | 43.47 | 205,646 | +0.24(+0.56%) |
Sep 13, 2006 | 42.47 | 43.36 | 42.47 | 43.22 | 71,892 | +0.78(+1.83%) |
Sep 12, 2006 | 41.82 | 42.46 | 41.78 | 42.45 | 84,571 | +1.05(+2.53%) |
Sep 11, 2006 | 41.20 | 41.52 | 41.20 | 41.40 | 1,950 | -0.04(-0.09%) |
Sep 08, 2006 | 41.45 | 41.52 | 41.13 | 41.43 | 282,276 | +0.08(+0.19%) |
Sep 07, 2006 | 41.36 | 41.38 | 41.28 | 41.36 | 78,859 | -0.18(-0.43%) |
Sep 06, 2006 | 41.56 | 41.70 | 41.51 | 41.54 | 149,915 | -0.24(-0.57%) |
Sep 05, 2006 | 41.69 | 41.84 | 41.48 | 41.77 | 35,667 | +0.34(+0.83%) |
Sep 01, 2006 | 41.56 | 41.56 | 41.19 | 41.43 | 62,418 | +0.12(+0.30%) |
Aug 31, 2006 | 41.07 | 41.38 | 41.07 | 41.31 | 98,922 | +0.17(+0.40%) |
Aug 30, 2006 | 41.03 | 41.20 | 41.03 | 41.14 | 8,638 | +0.19(+0.46%) |
Aug 29, 2006 | 41.05 | 41.05 | 40.60 | 40.95 | 51,690 | -0.29(-0.70%) |
Aug 28, 2006 | 40.97 | 41.33 | 40.97 | 41.24 | 6,269 | +0.11(+0.26%) |
Aug 25, 2006 | 41.08 | 41.25 | 41.08 | 41.13 | 20,202 | -0.28(-0.68%) |
Aug 24, 2006 | 41.99 | 41.99 | 41.23 | 41.41 | 91,398 | -0.34(-0.83%) |
Aug 23, 2006 | 42.19 | 42.19 | 41.70 | 41.76 | 19,645 | -0.27(-0.63%) |
Aug 22, 2006 | 41.86 | 42.28 | 41.86 | 42.02 | 14,907 | +0.05(+0.12%) |
Aug 21, 2006 | 42.17 | 42.17 | 41.83 | 41.97 | 72,032 | -0.50(-1.17%) |
Aug 18, 2006 | 42.63 | 42.63 | 42.28 | 42.47 | 68,688 | -0.14(-0.32%) |
Aug 17, 2006 | 42.19 | 42.66 | 42.19 | 42.60 | 13,375 | +0.46(+1.09%) |
Aug 16, 2006 | 42.12 | 42.32 | 41.95 | 42.15 | 27,726 | +0.41(+0.98%) |
Aug 15, 2006 | 41.34 | 41.80 | 41.31 | 41.74 | 108,535 | +1.00(+2.45%) |
Aug 14, 2006 | 41.21 | 41.23 | 40.74 | 40.74 | 25,357 | -0.01(-0.02%) |
Aug 11, 2006 | 40.98 | 40.98 | 40.61 | 40.75 | 46,535 | -0.28(-0.68%) |
Aug 10, 2006 | 40.59 | 41.11 | 40.42 | 41.03 | 408,506 | +0.32(+0.79%) |
Aug 09, 2006 | 41.54 | 41.62 | 40.70 | 40.70 | 12,539 | -0.56(-1.36%) |
Aug 08, 2006 | 41.63 | 41.85 | 41.22 | 41.26 | 249,952 | -0.19(-0.45%) |
Aug 07, 2006 | 41.50 | 41.56 | 41.36 | 41.45 | 175,134 | -0.22(-0.53%) |
Aug 04, 2006 | 41.13 | 42.07 | 41.59 | 41.67 | 25,218 | +0.55(+1.33%) |
Aug 03, 2006 | 41.18 | 41.28 | 40.46 | 41.13 | 862,991 | +0.49(+1.20%) |
Aug 02, 2006 | 40.57 | 40.70 | 40.25 | 40.64 | 793,606 | +0.29(+0.73%) |
Aug 01, 2006 | 40.58 | 40.58 | 40.29 | 40.34 | 22,431 | -0.49(-1.20%) |
Jul 31, 2006 | 41.26 | 40.92 | 40.54 | 40.83 | 12,260 | -0.11(-0.26%) |
Jul 28, 2006 | 40.39 | 40.94 | 40.39 | 40.94 | 31,348 | +1.02(+2.55%) |
Jul 27, 2006 | 40.03 | 40.23 | 39.92 | 39.92 | 72,450 | +0.29(+0.74%) |
Jul 26, 2006 | 39.80 | 39.88 | 39.45 | 39.63 | 55,591 | -0.35(-0.88%) |
Jul 25, 2006 | 39.65 | 39.98 | 39.48 | 39.98 | 87,358 | +0.12(+0.31%) |
Jul 24, 2006 | 39.43 | 39.92 | 39.43 | 39.85 | 7,662 | +0.84(+2.17%) |
Jul 21, 2006 | 39.15 | 39.15 | 38.78 | 39.01 | 12,121 | -0.60(-1.50%) |
Jul 20, 2006 | 40.10 | 40.10 | 39.60 | 39.60 | 58,378 | -0.22(-0.56%) |
Jul 19, 2006 | 39.13 | 39.98 | 38.82 | 39.83 | 131,385 | +1.59(+4.15%) |
Jul 18, 2006 | 38.47 | 38.52 | 37.90 | 38.24 | 39,429 | +0.15(+0.40%) |
Jul 17, 2006 | 38.11 | 38.20 | 37.70 | 38.09 | 11,564 | +0.18(+0.47%) |
Jul 14, 2006 | 38.24 | 38.24 | 37.76 | 37.91 | 83,735 | -0.40(-1.05%) |
Jul 13, 2006 | 38.53 | 38.74 | 38.20 | 38.31 | 178,756 | -0.75(-1.93%) |
Jul 12, 2006 | 39.72 | 39.72 | 39.07 | 39.07 | 15,047 | -0.66(-1.66%) |
Jul 11, 2006 | 39.56 | 39.73 | 39.17 | 39.73 | 33,020 | -0.07(-0.18%) |
Jul 10, 2006 | 39.93 | 40.09 | 39.69 | 39.80 | 29,676 | +0.01(+0.04%) |
Jul 07, 2006 | 40.21 | 40.29 | 39.78 | 39.78 | 48,903 | -0.56(-1.39%) |
Jul 06, 2006 | 40.48 | 40.61 | 40.27 | 40.34 | 37,061 | -0.01(-0.02%) |
Jul 05, 2006 | 40.39 | 40.46 | 40.04 | 40.35 | 99,200 | -0.54(-1.32%) |
Jul 03, 2006 | 40.27 | 40.89 | 40.43 | 40.89 | 16,022 | +0.66(+1.64%) |
Jun 30, 2006 | 40.42 | 40.42 | 40.05 | 40.23 | 16,858 | +0.08(+0.20%) |
Jun 29, 2006 | 39.31 | 40.15 | 39.13 | 40.15 | 56,566 | +1.35(+3.48%) |
Jun 28, 2006 | 38.93 | 38.93 | 38.42 | 38.80 | 12,678 | +0.09(+0.24%) |
Jun 27, 2006 | 39.43 | 39.45 | 38.71 | 38.71 | 26,611 | -0.72(-1.82%) |
Jun 26, 2006 | 39.35 | 39.43 | 39.35 | 39.43 | 67,155 | +0.06(+0.16%) |
Jun 23, 2006 | 39.12 | 39.40 | 39.12 | 39.36 | 55,034 | +0.11(+0.27%) |
Jun 22, 2006 | 39.30 | 39.30 | 39.08 | 39.25 | 86,661 | -0.22(-0.56%) |
Jun 21, 2006 | 38.97 | 39.57 | 38.97 | 39.48 | 18,948 | +0.88(+2.27%) |
Jun 20, 2006 | 38.44 | 38.84 | 38.44 | 38.60 | 304,429 | +0.25(+0.66%) |
Jun 19, 2006 | 39.15 | 39.15 | 38.24 | 38.35 | 202,999 | -0.49(-1.26%) |
Jun 16, 2006 | 38.98 | 38.98 | 38.59 | 38.84 | 46,117 | -0.18(-0.46%) |
Jun 15, 2006 | 38.28 | 39.15 | 38.23 | 39.02 | 157,578 | +1.64(+4.38%) |
Jun 14, 2006 | 37.59 | 37.70 | 36.90 | 37.38 | 383,149 | -0.12(-0.33%) |
Jun 13, 2006 | 38.90 | 38.90 | 37.24 | 37.50 | 290,078 | -1.47(-3.77%) |
Jun 12, 2006 | 39.99 | 40.04 | 38.97 | 38.97 | 213,588 | -1.06(-2.66%) |
Jun 09, 2006 | 40.11 | 40.48 | 40.04 | 40.04 | 142,531 | +0.11(+0.27%) |
Jun 08, 2006 | 40.15 | 40.18 | 38.99 | 39.93 | 29,537 | -0.25(-0.63%) |
Jun 07, 2006 | 40.05 | 40.66 | 39.91 | 40.18 | 28,283 | +0.24(+0.61%) |
Jun 06, 2006 | 40.28 | 40.30 | 39.70 | 39.93 | 129,434 | -0.30(-0.75%) |
Jun 05, 2006 | 41.25 | 41.25 | 40.20 | 40.24 | 53,362 | -1.05(-2.54%) |
Jun 02, 2006 | 41.70 | 41.77 | 41.14 | 41.28 | 429,824 | +0.14(+0.33%) |
Jun 01, 2006 | 40.84 | 41.15 | 40.59 | 41.15 | 24,382 | +0.40(+0.99%) |
May 31, 2006 | 40.47 | 40.75 | 40.44 | 40.75 | 135,565 | +0.55(+1.38%) |
May 30, 2006 | 41.05 | 41.05 | 40.19 | 40.19 | 62,139 | -0.95(-2.30%) |
May 26, 2006 | 40.80 | 41.18 | 40.74 | 41.14 | 41,240 | +0.77(+1.90%) |
May 25, 2006 | 39.83 | 40.37 | 39.83 | 40.37 | 14,072 | +0.67(+1.70%) |
May 24, 2006 | 39.55 | 40.12 | 38.94 | 39.70 | 384,960 | -0.10(-0.25%) |
May 23, 2006 | 40.77 | 40.77 | 39.80 | 39.80 | 410,875 | -0.33(-0.82%) |
May 22, 2006 | 40.35 | 40.60 | 39.59 | 40.13 | 115,641 | -0.72(-1.76%) |
May 19, 2006 | 40.44 | 41.07 | 40.41 | 40.85 | 376,322 | +0.62(+1.55%) |
May 18, 2006 | 40.80 | 40.95 | 40.17 | 40.22 | 58,656 | -0.24(-0.60%) |
May 17, 2006 | 41.40 | 41.40 | 40.31 | 40.47 | 154,931 | -1.13(-2.73%) |
May 16, 2006 | 42.01 | 42.01 | 41.43 | 41.60 | 134,450 | +0.04(+0.09%) |
May 15, 2006 | 42.02 | 42.04 | 41.34 | 41.56 | 33,995 | -0.53(-1.26%) |
May 12, 2006 | 42.37 | 42.80 | 42.10 | 42.10 | 140,023 | -0.67(-1.56%) |
May 11, 2006 | 43.62 | 43.62 | 42.72 | 42.76 | 206,622 | -0.88(-2.02%) |
May 10, 2006 | 44.00 | 44.00 | 43.49 | 43.65 | 75,654 | -0.46(-1.04%) |
May 09, 2006 | 43.96 | 44.18 | 43.96 | 44.10 | 267,368 | +0.07(+0.15%) |
May 08, 2006 | 44.30 | 44.32 | 44.02 | 44.04 | 28,701 | -0.08(-0.18%) |
May 05, 2006 | 43.63 | 44.18 | 43.62 | 44.12 | 108,396 | +1.13(+2.62%) |
May 04, 2006 | 42.84 | 43.17 | 42.84 | 42.99 | 79,137 | +0.24(+0.57%) |
May 03, 2006 | 42.88 | 42.88 | 42.36 | 42.75 | 170,814 | -0.03(-0.07%) |
May 02, 2006 | 42.50 | 42.79 | 42.43 | 42.78 | 522,894 | +0.43(+1.02%) |