Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.05 | 43.45 | 43.05 | 43.05 | 30,209 | -0.20(-0.46%) |
Apr 27, 2007 | 42.55 | 43.50 | 42.85 | 43.25 | 28,813 | +0.70(+1.65%) |
Apr 26, 2007 | 42.55 | 43.10 | 42.50 | 42.55 | 33,807 | -1.10(-2.52%) |
Apr 25, 2007 | 44.00 | 43.65 | 42.50 | 43.65 | 49,107 | -0.35(-0.80%) |
Apr 24, 2007 | 44.00 | 44.10 | 43.45 | 44.00 | 44,786 | +0.10(+0.23%) |
Apr 23, 2007 | 43.90 | 44.10 | 43.45 | 43.90 | 47,602 | -0.60(-1.35%) |
Apr 20, 2007 | 44.50 | 44.50 | 43.85 | 44.50 | 23,726 | -0.65(-1.44%) |
Apr 19, 2007 | 45.55 | 45.25 | 44.95 | 45.15 | 32,940 | -0.40(-0.88%) |
Apr 18, 2007 | 45.55 | 45.80 | 45.50 | 45.55 | 53,274 | +0.05(+0.11%) |
Apr 17, 2007 | 45.50 | 45.85 | 45.10 | 45.50 | 18,568 | -0.10(-0.22%) |
Apr 16, 2007 | 45.60 | 45.60 | 44.90 | 45.60 | 17,580 | +1.15(+2.59%) |
Apr 13, 2007 | 44.45 | 45.00 | 44.45 | 44.45 | 26,891 | -1.55(-3.37%) |
Apr 12, 2007 | 46.00 | 46.00 | 45.70 | 46.00 | 47,800 | +0.30(+0.66%) |
Apr 11, 2007 | 45.70 | 46.25 | 45.70 | 45.70 | 28,925 | -0.10(-0.22%) |
Apr 10, 2007 | 45.80 | 46.00 | 45.50 | 45.80 | 32,957 | -0.10(-0.22%) |
Apr 09, 2007 | 45.90 | 45.95 | 45.30 | 45.90 | 20,579 | +0.15(+0.33%) |
Apr 05, 2007 | 45.75 | 46.20 | 45.50 | 45.75 | 34,821 | -0.65(-1.40%) |
Apr 04, 2007 | 46.40 | 46.40 | 46.00 | 46.40 | 42,662 | +0.30(+0.65%) |
Apr 03, 2007 | 46.10 | 46.10 | 45.60 | 46.10 | 40,126 | +0.35(+0.77%) |
Apr 02, 2007 | 45.75 | 45.75 | 44.80 | 45.75 | 31,754 | -0.35(-0.76%) |
Mar 30, 2007 | 46.10 | 46.85 | 46.10 | 46.10 | 16,746 | -0.75(-1.60%) |
Mar 29, 2007 | 46.85 | 47.30 | 46.65 | 46.85 | 45,095 | -0.60(-1.26%) |
Mar 28, 2007 | 47.45 | 47.45 | 46.95 | 47.45 | 30,082 | +0.30(+0.64%) |
Mar 27, 2007 | 47.15 | 47.30 | 46.85 | 47.15 | 26,258 | +0.30(+0.64%) |
Mar 26, 2007 | 46.85 | 47.50 | 46.75 | 46.85 | 34,057 | -0.60(-1.26%) |
Mar 23, 2007 | 47.45 | 47.85 | 47.30 | 47.45 | 26,126 | -0.30(-0.63%) |
Mar 22, 2007 | 47.75 | 48.00 | 47.00 | 47.75 | 38,330 | -0.15(-0.31%) |
Mar 21, 2007 | 47.90 | 47.90 | 46.30 | 47.90 | 40,873 | +1.15(+2.46%) |
Mar 20, 2007 | 46.75 | 46.90 | 46.25 | 46.75 | 22,804 | -0.15(-0.32%) |
Mar 19, 2007 | 46.90 | 46.95 | 46.05 | 46.90 | 38,772 | +0.60(+1.30%) |
Mar 16, 2007 | 46.30 | 46.30 | 45.70 | 46.30 | 24,773 | +0.15(+0.33%) |
Mar 15, 2007 | 46.15 | 46.35 | 45.65 | 46.15 | 22,182 | +0.40(+0.87%) |
Mar 14, 2007 | 45.75 | 45.75 | 44.90 | 45.75 | 32,106 | -0.65(-1.40%) |
Mar 13, 2007 | 47.65 | 47.50 | 46.40 | 46.40 | 29,347 | -1.25(-2.62%) |
Mar 12, 2007 | 47.65 | 47.95 | 47.20 | 47.65 | 29,768 | +1.00(+2.14%) |
Mar 09, 2007 | 46.65 | 46.65 | 46.15 | 46.65 | 24,742 | -0.10(-0.21%) |
Mar 08, 2007 | 46.75 | 46.90 | 46.00 | 46.75 | 57,809 | +1.05(+2.30%) |
Mar 07, 2007 | 45.70 | 45.75 | 44.95 | 45.70 | 42,197 | +0.70(+1.56%) |
Mar 06, 2007 | 45.00 | 45.00 | 44.30 | 45.00 | 40,060 | +1.60(+3.69%) |
Mar 05, 2007 | 43.40 | 44.25 | 43.30 | 43.40 | 54,541 | -2.35(-5.14%) |
Mar 02, 2007 | 46.30 | 46.15 | 45.40 | 45.75 | 67,224 | -0.55(-1.19%) |
Mar 01, 2007 | 46.30 | 47.25 | 46.00 | 46.30 | 37,934 | -0.60(-1.28%) |
Feb 28, 2007 | 46.90 | 47.00 | 46.30 | 46.90 | 41,644 | +0.05(+0.11%) |
Feb 27, 2007 | 46.85 | 47.40 | 46.00 | 46.85 | 36,303 | -0.10(-0.21%) |
Feb 26, 2007 | 46.95 | 47.05 | 46.50 | 46.95 | 44,853 | +1.70(+3.76%) |
Feb 23, 2007 | 45.25 | 45.75 | 44.05 | 45.25 | 41,473 | +1.20(+2.72%) |
Feb 22, 2007 | 44.05 | 44.25 | 43.60 | 44.05 | 28,433 | +1.30(+3.04%) |
Feb 21, 2007 | 42.75 | 43.10 | 42.45 | 42.75 | 29,487 | -0.70(-1.61%) |
Feb 20, 2007 | 43.45 | 43.45 | 42.65 | 43.45 | 50,462 | +0.35(+0.81%) |
Feb 16, 2007 | 43.10 | 43.10 | 42.50 | 43.10 | 23,402 | -0.70(-1.60%) |
Feb 15, 2007 | 43.80 | 43.80 | 43.15 | 43.80 | 39,153 | +0.20(+0.46%) |
Feb 14, 2007 | 43.60 | 43.60 | 42.50 | 43.60 | 32,507 | +0.35(+0.81%) |
Feb 13, 2007 | 43.25 | 43.25 | 42.00 | 43.25 | 31,428 | +1.50(+3.59%) |
Feb 12, 2007 | 41.75 | 41.85 | 41.65 | 41.75 | 48,521 | +0.00(+0.00%) |
Feb 09, 2007 | 41.75 | 41.95 | 41.50 | 41.75 | 31,787 | +0.80(+1.95%) |
Feb 08, 2007 | 40.95 | 40.95 | 40.30 | 40.95 | 45,311 | -0.70(-1.68%) |
Feb 07, 2007 | 41.65 | 41.75 | 41.10 | 41.65 | 42,027 | -0.25(-0.60%) |
Feb 06, 2007 | 41.90 | 41.90 | 41.35 | 41.90 | 31,595 | +0.90(+2.20%) |
Feb 05, 2007 | 41.00 | 41.00 | 40.45 | 41.00 | 28,177 | -0.50(-1.20%) |
Feb 02, 2007 | 41.50 | 41.50 | 40.90 | 41.50 | 54,171 | +0.30(+0.73%) |
Feb 01, 2007 | 41.20 | 41.45 | 40.60 | 41.20 | 71,431 | +0.45(+1.10%) |
Jan 31, 2007 | 40.75 | 40.75 | 39.75 | 40.75 | 61,476 | +0.85(+2.13%) |
Jan 30, 2007 | 39.90 | 40.10 | 39.40 | 39.90 | 24,725 | -0.35(-0.87%) |
Jan 29, 2007 | 40.25 | 40.25 | 39.70 | 40.25 | 40,188 | +0.30(+0.75%) |
Jan 26, 2007 | 39.95 | 40.00 | 39.35 | 39.95 | 46,706 | +0.50(+1.27%) |
Jan 25, 2007 | 39.45 | 40.10 | 39.00 | 39.45 | 120,824 | -0.40(-1.00%) |
Jan 24, 2007 | 39.85 | 39.85 | 39.40 | 39.85 | 143,164 | +1.45(+3.78%) |
Jan 23, 2007 | 38.40 | 38.60 | 37.85 | 38.40 | 151,235 | +1.15(+3.09%) |
Jan 22, 2007 | 37.25 | 37.60 | 37.00 | 37.25 | 113,623 | +0.30(+0.81%) |
Jan 19, 2007 | 36.95 | 37.20 | 36.50 | 36.95 | 45,158 | +0.45(+1.23%) |
Jan 18, 2007 | 36.50 | 36.80 | 36.30 | 36.50 | 37,959 | +0.70(+1.96%) |
Jan 17, 2007 | 35.80 | 36.00 | 35.50 | 35.80 | 76,082 | -0.40(-1.10%) |
Jan 16, 2007 | 36.20 | 36.25 | 35.65 | 36.20 | 56,069 | -0.05(-0.14%) |
Jan 12, 2007 | 36.25 | 36.25 | 35.55 | 36.25 | 31,723 | +0.10(+0.28%) |
Jan 11, 2007 | 36.15 | 36.25 | 35.25 | 36.15 | 71,297 | -0.10(-0.28%) |
Jan 10, 2007 | 36.25 | 36.25 | 35.55 | 36.25 | 114,557 | +0.35(+0.97%) |
Jan 09, 2007 | 35.90 | 36.25 | 35.65 | 35.90 | 63,920 | -1.05(-2.84%) |
Jan 08, 2007 | 36.95 | 36.95 | 36.35 | 36.95 | 51,811 | +0.20(+0.54%) |
Jan 05, 2007 | 36.75 | 36.85 | 36.30 | 36.75 | 75,728 | -1.25(-3.29%) |
Jan 04, 2007 | 38.20 | 38.00 | 37.10 | 38.00 | 64,157 | -0.20(-0.52%) |
Jan 03, 2007 | 38.20 | 38.50 | 37.70 | 38.20 | 81,381 | +0.25(+0.66%) |
Dec 29, 2006 | 37.95 | 37.95 | 37.50 | 37.95 | 65,325 | +0.40(+1.07%) |
Dec 28, 2006 | 37.55 | 37.65 | 36.90 | 37.55 | 38,572 | +0.10(+0.27%) |
Dec 27, 2006 | 37.45 | 37.45 | 36.85 | 37.45 | 52,538 | -0.25(-0.66%) |
Dec 26, 2006 | 37.70 | 37.70 | 37.00 | 37.70 | 38,709 | +0.00(+0.00%) |
Dec 22, 2006 | 37.70 | 37.85 | 37.35 | 37.70 | 56,445 | -0.80(-2.08%) |
Dec 21, 2006 | 38.50 | 38.65 | 37.80 | 38.50 | 53,947 | -0.15(-0.39%) |
Dec 20, 2006 | 38.65 | 38.65 | 38.15 | 38.65 | 36,151 | +0.10(+0.26%) |
Dec 19, 2006 | 38.55 | 38.55 | 37.80 | 38.55 | 32,738 | -0.15(-0.39%) |
Dec 18, 2006 | 38.70 | 39.00 | 38.35 | 38.70 | 42,951 | +0.20(+0.52%) |
Dec 15, 2006 | 38.50 | 38.50 | 38.05 | 38.50 | 36,712 | -0.15(-0.39%) |
Dec 14, 2006 | 38.65 | 38.95 | 38.10 | 38.65 | 44,666 | +0.20(+0.52%) |
Dec 13, 2006 | 38.45 | 38.80 | 38.25 | 38.45 | 43,483 | -0.15(-0.39%) |
Dec 12, 2006 | 38.60 | 38.85 | 38.23 | 38.60 | 28,000 | +0.10(+0.26%) |
Dec 11, 2006 | 38.50 | 38.50 | 37.80 | 38.50 | 30,170 | +0.30(+0.79%) |
Dec 08, 2006 | 38.20 | 38.45 | 37.95 | 38.20 | 39,009 | -1.15(-2.92%) |
Dec 07, 2006 | 39.35 | 39.50 | 39.10 | 39.35 | 43,392 | -0.15(-0.38%) |
Dec 06, 2006 | 39.50 | 49.95 | 39.30 | 39.50 | 16,361 | +0.20(+0.51%) |
Dec 05, 2006 | 39.30 | 39.40 | 38.75 | 39.30 | 47,535 | +1.15(+3.01%) |
Dec 04, 2006 | 38.15 | 38.45 | 37.75 | 38.15 | 54,868 | +0.75(+2.01%) |
Dec 01, 2006 | 37.40 | 37.95 | 37.15 | 37.40 | 34,487 | +0.10(+0.27%) |
Nov 30, 2006 | 37.30 | 37.50 | 37.00 | 37.30 | 37,739 | +0.90(+2.47%) |
Nov 29, 2006 | 36.40 | 36.45 | 35.95 | 36.40 | 38,371 | +0.40(+1.11%) |
Nov 28, 2006 | 36.00 | 36.00 | 35.30 | 36.00 | 24,177 | +0.75(+2.13%) |
Nov 27, 2006 | 35.25 | 35.80 | 35.05 | 35.25 | 32,510 | +0.10(+0.28%) |
Nov 24, 2006 | 35.15 | 35.30 | 34.60 | 35.15 | 25,576 | +0.40(+1.15%) |
Nov 22, 2006 | 34.75 | 35.00 | 34.40 | 34.75 | 34,700 | +1.20(+3.58%) |
Nov 21, 2006 | 33.55 | 34.05 | 33.50 | 33.55 | 38,173 | -0.95(-2.75%) |
Nov 20, 2006 | 34.50 | 34.70 | 34.15 | 34.50 | 28,036 | -0.70(-1.99%) |
Nov 17, 2006 | 35.20 | 35.20 | 34.50 | 35.20 | 25,306 | -0.75(-2.09%) |
Nov 16, 2006 | 35.95 | 35.95 | 35.25 | 35.95 | 40,271 | +0.05(+0.14%) |
Nov 15, 2006 | 35.90 | 36.10 | 35.25 | 35.90 | 44,093 | -1.55(-4.14%) |
Nov 14, 2006 | 37.45 | 37.45 | 36.70 | 37.45 | 36,278 | +1.20(+3.31%) |
Nov 13, 2006 | 36.25 | 36.40 | 35.75 | 36.25 | 20,863 | -1.00(-2.68%) |
Nov 10, 2006 | 37.25 | 37.40 | 37.00 | 37.25 | 46,233 | +0.25(+0.68%) |
Nov 09, 2006 | 37.00 | 37.00 | 36.65 | 37.00 | 35,158 | -0.55(-1.46%) |
Nov 08, 2006 | 37.55 | 37.85 | 37.30 | 37.55 | 36,706 | -1.50(-3.84%) |
Nov 07, 2006 | 39.05 | 39.25 | 38.35 | 39.05 | 107,193 | +0.65(+1.69%) |
Nov 06, 2006 | 38.40 | 38.40 | 37.60 | 38.40 | 36,246 | +0.50(+1.32%) |
Nov 03, 2006 | 37.90 | 38.00 | 35.83 | 37.90 | 57,566 | -0.05(-0.13%) |
Nov 02, 2006 | 37.95 | 38.15 | 37.65 | 37.95 | 35,047 | -0.15(-0.39%) |
Nov 01, 2006 | 38.10 | 38.35 | 37.85 | 38.10 | 160,490 | -1.15(-2.93%) |
Oct 31, 2006 | 39.25 | 39.25 | 38.30 | 39.25 | 27,076 | -0.25(-0.63%) |
Oct 30, 2006 | 39.50 | 39.50 | 39.10 | 39.50 | 51,635 | +0.60(+1.54%) |
Oct 27, 2006 | 38.90 | 39.60 | 38.90 | 38.90 | 65,130 | -0.45(-1.14%) |
Oct 26, 2006 | 39.35 | 39.35 | 38.45 | 39.35 | 32,749 | +0.85(+2.21%) |
Oct 25, 2006 | 38.50 | 38.50 | 38.05 | 38.50 | 30,001 | +0.05(+0.13%) |
Oct 24, 2006 | 38.45 | 38.45 | 38.00 | 38.45 | 70,081 | +0.00(+0.00%) |
Oct 23, 2006 | 38.50 | 38.45 | 37.70 | 38.45 | 25,872 | -0.05(-0.13%) |
Oct 20, 2006 | 38.50 | 38.75 | 38.15 | 38.50 | 107,228 | +0.85(+2.26%) |
Oct 19, 2006 | 37.65 | 37.65 | 37.00 | 37.65 | 39,825 | +0.15(+0.40%) |
Oct 18, 2006 | 37.50 | 37.70 | 37.20 | 37.50 | 168,764 | -0.10(-0.27%) |
Oct 17, 2006 | 37.60 | 37.60 | 37.05 | 37.60 | 55,655 | +0.95(+2.59%) |
Oct 16, 2006 | 36.65 | 36.90 | 36.40 | 36.65 | 22,150 | +0.15(+0.41%) |
Oct 13, 2006 | 36.50 | 36.50 | 35.90 | 36.50 | 76,035 | +0.50(+1.39%) |
Oct 12, 2006 | 36.00 | 36.00 | 34.85 | 36.00 | 81,465 | +0.80(+2.27%) |
Oct 11, 2006 | 35.20 | 35.25 | 34.65 | 35.20 | 142,554 | -0.45(-1.26%) |
Oct 10, 2006 | 35.65 | 35.65 | 35.35 | 35.65 | 337,624 | +0.80(+2.30%) |
Oct 09, 2006 | 34.85 | 34.85 | 34.30 | 34.85 | 47,094 | +0.30(+0.87%) |
Oct 06, 2006 | 34.55 | 34.95 | 34.30 | 34.55 | 49,458 | -0.55(-1.57%) |
Oct 05, 2006 | 35.10 | 35.55 | 34.95 | 35.10 | 27,786 | -0.90(-2.50%) |
Oct 04, 2006 | 36.00 | 36.00 | 34.20 | 36.00 | 30,366 | -0.35(-0.96%) |
Oct 03, 2006 | 36.35 | 37.15 | 36.25 | 36.35 | 105,166 | -1.55(-4.09%) |
Oct 02, 2006 | 37.90 | 38.10 | 37.60 | 37.90 | 31,837 | +0.00(+0.00%) |
Sep 29, 2006 | 37.90 | 37.90 | 37.25 | 37.90 | 54,083 | +0.15(+0.40%) |
Sep 28, 2006 | 37.75 | 37.80 | 37.30 | 37.75 | 32,294 | +0.25(+0.67%) |
Sep 27, 2006 | 37.50 | 37.50 | 36.90 | 37.50 | 31,268 | +1.00(+2.74%) |
Sep 26, 2006 | 36.75 | 36.50 | 35.55 | 36.50 | 35,204 | -0.25(-0.68%) |
Sep 25, 2006 | 36.75 | 36.75 | 35.90 | 36.75 | 17,682 | +0.25(+0.68%) |
Sep 22, 2006 | 36.50 | 36.85 | 36.05 | 36.50 | 29,976 | -0.75(-2.01%) |
Sep 21, 2006 | 37.25 | 37.45 | 36.70 | 37.25 | 34,465 | +0.80(+2.19%) |
Sep 20, 2006 | 36.45 | 36.45 | 35.30 | 36.45 | 40,359 | +0.65(+1.82%) |
Sep 19, 2006 | 35.80 | 36.65 | 35.75 | 35.80 | 89,862 | -1.40(-3.76%) |
Sep 18, 2006 | 37.20 | 37.30 | 36.85 | 37.20 | 37,015 | -0.30(-0.80%) |
Sep 15, 2006 | 37.50 | 37.60 | 37.05 | 37.50 | 24,556 | -0.25(-0.66%) |
Sep 14, 2006 | 37.75 | 38.00 | 37.55 | 37.75 | 39,194 | +0.90(+2.44%) |
Sep 13, 2006 | 36.85 | 36.85 | 36.20 | 36.85 | 67,376 | -1.10(-2.90%) |
Sep 12, 2006 | 37.95 | 37.95 | 37.25 | 37.95 | 39,297 | -0.95(-2.44%) |
Sep 11, 2006 | 38.90 | 39.10 | 38.35 | 38.90 | 50,165 | -0.40(-1.02%) |
Sep 08, 2006 | 39.30 | 39.70 | 39.20 | 39.30 | 20,168 | -1.95(-4.73%) |
Sep 06, 2006 | 41.25 | 41.40 | 40.80 | 41.25 | 11,301 | -0.50(-1.20%) |
Sep 05, 2006 | 41.75 | 41.80 | 41.35 | 41.75 | 20,415 | +0.95(+2.33%) |
Sep 01, 2006 | 40.80 | 40.80 | 40.25 | 40.80 | 21,607 | -0.10(-0.24%) |
Aug 31, 2006 | 40.90 | 41.05 | 40.55 | 40.90 | 23,271 | -0.05(-0.12%) |
Aug 30, 2006 | 40.95 | 41.00 | 40.65 | 40.95 | 23,841 | -0.60(-1.44%) |
Aug 29, 2006 | 41.55 | 41.55 | 40.90 | 41.55 | 32,018 | +0.80(+1.96%) |
Aug 28, 2006 | 40.75 | 41.48 | 40.35 | 40.75 | 32,468 | -1.60(-3.78%) |
Aug 25, 2006 | 42.35 | 42.35 | 41.85 | 42.35 | 27,370 | -0.50(-1.17%) |
Aug 24, 2006 | 42.85 | 43.00 | 42.45 | 42.85 | 25,598 | +0.55(+1.30%) |
Aug 23, 2006 | 42.30 | 42.95 | 42.25 | 42.30 | 11,622 | -0.10(-0.24%) |
Aug 22, 2006 | 42.40 | 42.55 | 42.10 | 42.40 | 14,585 | +0.60(+1.44%) |
Aug 21, 2006 | 41.80 | 41.85 | 41.35 | 41.80 | 20,908 | -0.70(-1.65%) |
Aug 18, 2006 | 42.50 | 42.50 | 41.90 | 42.50 | 21,764 | -0.25(-0.58%) |
Aug 17, 2006 | 42.75 | 42.95 | 42.15 | 42.75 | 15,976 | -0.05(-0.12%) |
Aug 16, 2006 | 42.80 | 42.85 | 42.00 | 42.80 | 40,571 | +0.65(+1.54%) |
Aug 15, 2006 | 42.15 | 42.15 | 41.65 | 42.15 | 69,318 | +1.01(+2.46%) |
Aug 14, 2006 | 41.14 | 41.75 | 41.05 | 41.14 | 27,256 | -0.21(-0.51%) |
Aug 11, 2006 | 41.35 | 41.50 | 40.95 | 41.35 | 24,108 | -0.95(-2.25%) |
Aug 10, 2006 | 42.30 | 42.55 | 42.15 | 42.30 | 42,581 | +0.20(+0.48%) |
Aug 09, 2006 | 42.10 | 42.40 | 41.85 | 42.10 | 33,112 | +0.60(+1.45%) |
Aug 08, 2006 | 41.50 | 41.95 | 41.50 | 41.50 | 43,100 | +0.65(+1.59%) |
Aug 07, 2006 | 40.85 | 41.00 | 40.50 | 40.85 | 31,579 | -0.81(-1.94%) |
Aug 04, 2006 | 41.66 | 42.30 | 41.50 | 41.66 | 17,206 | -0.64(-1.51%) |
Aug 03, 2006 | 42.30 | 42.30 | 41.55 | 42.30 | 11,694 | +0.40(+0.95%) |
Aug 02, 2006 | 41.90 | 41.95 | 41.40 | 41.90 | 32,696 | +0.40(+0.96%) |
Aug 01, 2006 | 41.50 | 41.65 | 41.05 | 41.50 | 19,298 | +0.15(+0.36%) |
Jul 31, 2006 | 41.35 | 41.45 | 41.00 | 41.35 | 21,125 | -0.40(-0.96%) |
Jul 28, 2006 | 41.75 | 42.10 | 41.10 | 41.75 | 29,864 | +2.00(+5.03%) |
Jul 27, 2006 | 39.75 | 40.40 | 39.40 | 39.75 | 27,714 | +1.20(+3.11%) |
Jul 26, 2006 | 38.55 | 38.60 | 37.75 | 38.55 | 15,850 | -0.80(-2.03%) |
Jul 25, 2006 | 39.35 | 39.45 | 38.50 | 39.35 | 20,778 | +1.45(+3.83%) |
Jul 24, 2006 | 37.90 | 38.70 | 37.90 | 37.90 | 19,672 | +0.35(+0.93%) |
Jul 21, 2006 | 37.55 | 38.25 | 37.50 | 37.55 | 23,650 | -0.20(-0.53%) |
Jul 20, 2006 | 37.75 | 38.15 | 37.25 | 37.75 | 29,425 | +1.00(+2.72%) |
Jul 19, 2006 | 36.75 | 37.00 | 35.80 | 36.75 | 25,247 | +1.00(+2.80%) |
Jul 18, 2006 | 35.75 | 35.75 | 35.20 | 35.75 | 16,670 | -1.85(-4.92%) |
Jul 17, 2006 | 37.60 | 37.75 | 37.00 | 37.60 | 27,557 | +0.10(+0.27%) |
Jul 14, 2006 | 37.50 | 38.15 | 37.25 | 37.50 | 21,677 | -0.50(-1.32%) |
Jul 13, 2006 | 38.00 | 38.10 | 37.25 | 38.00 | 14,146 | -0.15(-0.39%) |
Jul 12, 2006 | 38.15 | 38.25 | 37.50 | 38.15 | 24,814 | -1.20(-3.05%) |
Jul 11, 2006 | 39.95 | 39.45 | 39.00 | 39.35 | 15,000 | -0.60(-1.50%) |
Jul 10, 2006 | 39.95 | 40.00 | 39.50 | 39.95 | 41,345 | +0.20(+0.50%) |
Jul 07, 2006 | 39.75 | 39.75 | 39.25 | 39.75 | 11,654 | -0.70(-1.73%) |
Jul 06, 2006 | 40.45 | 40.60 | 39.95 | 40.45 | 48,759 | +0.25(+0.62%) |
Jul 05, 2006 | 40.20 | 40.80 | 40.05 | 40.20 | 31,541 | -0.45(-1.11%) |
Jul 03, 2006 | 40.65 | 41.00 | 40.00 | 40.65 | 10,180 | +0.15(+0.37%) |
Jun 30, 2006 | 40.50 | 40.50 | 39.50 | 40.50 | 25,559 | +1.20(+3.05%) |
Jun 29, 2006 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +2.30(+6.22%) |
Jun 28, 2006 | 37.00 | 37.50 | 36.70 | 37.00 | 93,998 | -0.75(-1.99%) |
Jun 27, 2006 | 37.75 | 38.90 | 37.75 | 37.75 | 39,620 | -0.15(-0.40%) |
Jun 23, 2006 | 37.90 | 38.30 | 37.60 | 37.90 | 130,386 | -0.30(-0.79%) |
Jun 22, 2006 | 38.20 | 39.50 | 38.20 | 38.20 | 116,643 | -0.10(-0.26%) |
Jun 21, 2006 | 38.30 | 38.30 | 37.05 | 38.30 | 30,686 | -0.55(-1.42%) |
Jun 20, 2006 | 38.85 | 38.85 | 38.25 | 38.85 | 34,242 | -0.35(-0.89%) |
Jun 19, 2006 | 39.20 | 39.20 | 38.50 | 39.20 | 22,778 | -0.80(-2.00%) |
Jun 16, 2006 | 40.00 | 40.00 | 38.90 | 40.00 | 16,409 | +1.80(+4.71%) |
Jun 15, 2006 | 38.20 | 38.20 | 37.00 | 38.20 | 41,387 | +1.25(+3.38%) |
Jun 14, 2006 | 36.95 | 36.95 | 36.30 | 36.95 | 44,648 | +1.50(+4.23%) |
Jun 13, 2006 | 35.45 | 35.70 | 34.80 | 35.45 | 23,670 | -2.15(-5.72%) |
Jun 12, 2006 | 37.60 | 38.05 | 37.50 | 37.60 | 31,295 | -0.65(-1.70%) |
Jun 09, 2006 | 38.25 | 38.25 | 37.60 | 38.25 | 25,507 | +0.75(+2.00%) |
Jun 08, 2006 | 37.50 | 37.50 | 37.00 | 37.50 | 20,407 | -2.00(-5.06%) |
Jun 07, 2006 | 39.50 | 39.90 | 38.80 | 39.50 | 29,166 | -1.90(-4.59%) |
Jun 06, 2006 | 41.40 | 41.90 | 41.20 | 41.40 | 28,877 | -0.70(-1.66%) |
Jun 05, 2006 | 42.10 | 43.75 | 42.10 | 42.10 | 30,294 | -1.35(-3.11%) |
Jun 02, 2006 | 43.45 | 43.45 | 42.55 | 43.45 | 26,342 | +1.70(+4.07%) |
Jun 01, 2006 | 41.75 | 41.75 | 41.00 | 41.75 | 25,956 | -1.05(-2.45%) |
May 31, 2006 | 42.80 | 42.80 | 41.85 | 42.80 | 44,992 | -0.30(-0.70%) |
May 30, 2006 | 43.10 | 43.25 | 42.60 | 43.10 | 24,184 | +1.10(+2.62%) |
May 26, 2006 | 42.00 | 42.10 | 41.60 | 42.00 | 49,932 | -0.25(-0.59%) |
May 25, 2006 | 42.25 | 42.25 | 41.30 | 42.25 | 30,922 | -0.75(-1.74%) |
May 24, 2006 | 43.00 | 43.50 | 42.60 | 43.00 | 30,956 | +0.00(+0.00%) |
May 23, 2006 | 43.00 | 43.25 | 41.75 | 43.00 | 34,961 | +0.00(+0.00%) |
May 22, 2006 | 43.00 | 43.00 | 42.10 | 43.00 | 18,968 | -2.15(-4.76%) |
May 19, 2006 | 45.15 | 45.15 | 44.50 | 45.15 | 38,015 | +0.55(+1.23%) |
May 18, 2006 | 44.60 | 45.05 | 44.20 | 44.60 | 34,626 | -0.90(-1.98%) |
May 17, 2006 | 46.05 | 46.85 | 45.40 | 45.50 | 26,936 | -0.55(-1.19%) |
May 16, 2006 | 46.05 | 46.45 | 46.00 | 46.05 | 21,731 | -1.05(-2.23%) |
May 15, 2006 | 47.10 | 47.70 | 47.05 | 47.10 | 37,754 | -0.35(-0.74%) |
May 12, 2006 | 47.45 | 47.70 | 46.90 | 47.45 | 29,703 | -0.25(-0.52%) |
May 11, 2006 | 47.70 | 47.80 | 47.25 | 47.70 | 31,845 | -0.70(-1.45%) |
May 10, 2006 | 48.40 | 49.00 | 48.40 | 48.40 | 16,458 | -1.10(-2.22%) |
May 09, 2006 | 49.50 | 49.50 | 48.75 | 49.50 | 41,323 | -0.40(-0.80%) |
May 08, 2006 | 49.90 | 50.00 | 49.85 | 49.90 | 80,678 | -0.40(-0.80%) |
May 05, 2006 | 50.30 | 50.30 | 49.35 | 50.30 | 31,110 | +0.90(+1.82%) |
May 04, 2006 | 49.40 | 49.40 | 48.75 | 49.40 | 25,799 | +0.15(+0.30%) |
May 03, 2006 | 49.25 | 49.50 | 49.00 | 49.25 | 18,192 | -0.25(-0.51%) |
May 02, 2006 | 49.50 | 49.50 | 48.85 | 49.50 | 64,007 | +1.00(+2.06%) |