Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.19 | 52.26 | 51.42 | 51.42 | 129,551 | -0.96(-1.84%) |
Apr 27, 2007 | 52.23 | 52.42 | 52.00 | 52.38 | 49,488 | -0.09(-0.18%) |
Apr 26, 2007 | 52.44 | 52.59 | 52.09 | 52.47 | 105,519 | -0.26(-0.49%) |
Apr 25, 2007 | 52.57 | 52.76 | 52.29 | 52.73 | 187,690 | +0.83(+1.60%) |
Apr 24, 2007 | 52.26 | 52.27 | 51.64 | 51.90 | 71,851 | -0.18(-0.34%) |
Apr 23, 2007 | 52.02 | 52.37 | 52.02 | 52.08 | 28,895 | +0.16(+0.30%) |
Apr 20, 2007 | 52.05 | 52.05 | 51.70 | 51.92 | 287,276 | +0.60(+1.16%) |
Apr 19, 2007 | 50.87 | 51.52 | 50.81 | 51.33 | 59,080 | -0.27(-0.53%) |
Apr 18, 2007 | 51.82 | 51.82 | 51.52 | 51.60 | 138,285 | -0.33(-0.64%) |
Apr 17, 2007 | 52.24 | 52.24 | 51.87 | 51.93 | 164,342 | -0.33(-0.62%) |
Apr 16, 2007 | 51.81 | 52.27 | 51.81 | 52.26 | 200,203 | +0.67(+1.29%) |
Apr 13, 2007 | 51.55 | 51.64 | 51.19 | 51.59 | 102,810 | +0.19(+0.38%) |
Apr 12, 2007 | 51.02 | 51.40 | 50.82 | 51.40 | 670,914 | +0.42(+0.82%) |
Apr 11, 2007 | 51.34 | 51.44 | 50.70 | 50.98 | 325,717 | -0.24(-0.47%) |
Apr 10, 2007 | 51.32 | 51.48 | 51.11 | 51.22 | 68,884 | -0.33(-0.65%) |
Apr 09, 2007 | 51.36 | 51.64 | 51.36 | 51.55 | 455,360 | +0.73(+1.43%) |
Apr 05, 2007 | 50.70 | 50.94 | 50.70 | 50.82 | 74,947 | +0.06(+0.12%) |
Apr 04, 2007 | 50.68 | 50.82 | 50.55 | 50.76 | 67,723 | +0.23(+0.46%) |
Apr 03, 2007 | 50.18 | 50.72 | 50.17 | 50.53 | 183,950 | +0.47(+0.93%) |
Apr 02, 2007 | 49.96 | 50.13 | 49.71 | 50.06 | 94,425 | +0.26(+0.51%) |
Mar 30, 2007 | 50.04 | 50.33 | 49.62 | 49.81 | 342,487 | -0.05(-0.09%) |
Mar 29, 2007 | 50.12 | 50.15 | 49.46 | 49.85 | 479,353 | +0.18(+0.36%) |
Mar 28, 2007 | 49.96 | 49.96 | 49.41 | 49.68 | 571,586 | -0.43(-0.85%) |
Mar 27, 2007 | 50.54 | 50.54 | 49.94 | 50.10 | 167,825 | -0.47(-0.93%) |
Mar 26, 2007 | 50.40 | 50.66 | 49.83 | 50.57 | 86,557 | +0.33(+0.65%) |
Mar 23, 2007 | 50.09 | 50.26 | 49.99 | 50.25 | 65,659 | +0.01(+0.02%) |
Mar 22, 2007 | 50.38 | 50.53 | 50.13 | 50.24 | 418,466 | -0.02(-0.03%) |
Mar 21, 2007 | 49.65 | 50.40 | 49.50 | 50.26 | 268,314 | +0.62(+1.25%) |
Mar 20, 2007 | 49.44 | 49.84 | 49.31 | 49.64 | 281,600 | +0.33(+0.68%) |
Mar 19, 2007 | 49.00 | 49.33 | 48.82 | 49.30 | 76,237 | +0.78(+1.60%) |
Mar 16, 2007 | 49.13 | 49.15 | 48.41 | 48.53 | 151,571 | -0.47(-0.95%) |
Mar 15, 2007 | 48.57 | 49.36 | 48.57 | 48.99 | 394,860 | +0.74(+1.54%) |
Mar 14, 2007 | 48.09 | 48.31 | 47.23 | 48.25 | 252,318 | +0.39(+0.81%) |
Mar 13, 2007 | 49.13 | 49.14 | 47.80 | 47.86 | 233,484 | -1.26(-2.57%) |
Mar 12, 2007 | 48.84 | 49.30 | 48.84 | 49.13 | 235,290 | +0.31(+0.64%) |
Mar 09, 2007 | 49.07 | 49.07 | 48.60 | 48.81 | 199,558 | +0.24(+0.49%) |
Mar 08, 2007 | 48.56 | 48.87 | 48.44 | 48.57 | 643,825 | +0.59(+1.23%) |
Mar 07, 2007 | 48.17 | 48.39 | 47.95 | 47.99 | 570,683 | -0.05(-0.11%) |
Mar 06, 2007 | 47.85 | 48.26 | 47.57 | 48.04 | 773,209 | +1.02(+2.18%) |
Mar 05, 2007 | 47.29 | 47.74 | 47.02 | 47.02 | 230,905 | -0.74(-1.54%) |
Mar 02, 2007 | 48.31 | 48.61 | 47.63 | 47.75 | 558,557 | -0.89(-1.83%) |
Mar 01, 2007 | 48.06 | 49.02 | 47.75 | 48.64 | 1,748,429 | -0.37(-0.76%) |
Feb 28, 2007 | 49.47 | 49.47 | 48.26 | 49.02 | 1,109,892 | +0.26(+0.54%) |
Feb 27, 2007 | 49.44 | 49.99 | 47.88 | 48.75 | 2,791,241 | -2.18(-4.28%) |
Feb 26, 2007 | 51.51 | 51.52 | 50.84 | 50.93 | 334,684 | +0.20(+0.40%) |
Feb 23, 2007 | 50.58 | 50.80 | 50.45 | 50.73 | 214,393 | +0.13(+0.26%) |
Feb 22, 2007 | 50.92 | 51.06 | 50.39 | 50.60 | 162,407 | -0.10(-0.20%) |
Feb 21, 2007 | 50.00 | 50.71 | 49.92 | 50.70 | 180,596 | +0.56(+1.11%) |
Feb 20, 2007 | 49.82 | 50.18 | 49.59 | 50.14 | 158,021 | +0.13(+0.26%) |
Feb 16, 2007 | 49.86 | 50.01 | 49.75 | 50.01 | 54,178 | +0.16(+0.33%) |
Feb 15, 2007 | 49.69 | 49.92 | 49.61 | 49.85 | 51,856 | +0.22(+0.45%) |
Feb 14, 2007 | 49.46 | 49.68 | 49.37 | 49.62 | 120,540 | +0.29(+0.60%) |
Feb 13, 2007 | 49.00 | 49.37 | 48.64 | 49.33 | 190,902 | +0.97(+2.00%) |
Feb 12, 2007 | 48.29 | 48.48 | 48.21 | 48.36 | 91,705 | +0.07(+0.14%) |
Feb 09, 2007 | 48.53 | 48.75 | 48.18 | 48.29 | 43,988 | -0.22(-0.46%) |
Feb 08, 2007 | 48.48 | 48.58 | 48.23 | 48.51 | 91,846 | -0.05(-0.10%) |
Feb 07, 2007 | 48.64 | 48.79 | 48.40 | 48.56 | 64,498 | -0.02(-0.03%) |
Feb 06, 2007 | 48.44 | 48.61 | 48.29 | 48.57 | 58,564 | +0.39(+0.80%) |
Feb 05, 2007 | 48.53 | 48.55 | 48.15 | 48.19 | 100,617 | -0.22(-0.46%) |
Feb 02, 2007 | 48.53 | 48.53 | 48.09 | 48.41 | 257,994 | -0.11(-0.22%) |
Feb 01, 2007 | 48.22 | 48.61 | 48.22 | 48.52 | 553,527 | +0.43(+0.89%) |
Jan 31, 2007 | 47.41 | 48.19 | 47.41 | 48.09 | 61,789 | +0.53(+1.11%) |
Jan 30, 2007 | 47.35 | 47.57 | 47.31 | 47.57 | 53,146 | +0.26(+0.56%) |
Jan 29, 2007 | 47.47 | 47.61 | 47.24 | 47.30 | 80,623 | -0.14(-0.29%) |
Jan 26, 2007 | 47.44 | 47.47 | 46.99 | 47.44 | 108,099 | +0.08(+0.16%) |
Jan 25, 2007 | 47.67 | 47.83 | 47.19 | 47.37 | 35,603 | -0.25(-0.52%) |
Jan 24, 2007 | 47.09 | 47.61 | 47.03 | 47.61 | 166,277 | +0.57(+1.22%) |
Jan 23, 2007 | 46.38 | 47.05 | 46.38 | 47.04 | 60,757 | +0.69(+1.49%) |
Jan 22, 2007 | 46.73 | 46.75 | 46.21 | 46.35 | 106,809 | -0.40(-0.85%) |
Jan 19, 2007 | 46.17 | 46.82 | 46.17 | 46.75 | 94,683 | +0.69(+1.50%) |
Jan 18, 2007 | 46.43 | 46.59 | 45.99 | 46.06 | 61,402 | -0.26(-0.57%) |
Jan 17, 2007 | 46.23 | 46.38 | 46.19 | 46.32 | 100,746 | +0.13(+0.29%) |
Jan 16, 2007 | 46.24 | 46.48 | 46.14 | 46.19 | 83,590 | -0.05(-0.12%) |
Jan 12, 2007 | 45.63 | 46.36 | 45.63 | 46.24 | 58,177 | +0.64(+1.41%) |
Jan 11, 2007 | 45.06 | 45.75 | 45.06 | 45.60 | 245,997 | +0.50(+1.10%) |
Jan 10, 2007 | 44.82 | 45.16 | 44.53 | 45.10 | 36,893 | +0.28(+0.62%) |
Jan 09, 2007 | 44.81 | 44.89 | 44.47 | 44.82 | 171,179 | -0.09(-0.19%) |
Jan 08, 2007 | 44.69 | 44.95 | 44.64 | 44.91 | 159,053 | +0.19(+0.43%) |
Jan 05, 2007 | 44.86 | 44.99 | 44.47 | 44.71 | 305,852 | -0.35(-0.77%) |
Jan 04, 2007 | 44.96 | 45.12 | 44.81 | 45.06 | 150,152 | -0.34(-0.75%) |
Jan 03, 2007 | 45.71 | 46.02 | 45.09 | 45.40 | 647,308 | -0.40(-0.86%) |
Dec 29, 2006 | 45.94 | 46.06 | 45.75 | 45.80 | 33,152 | -0.32(-0.69%) |
Dec 28, 2006 | 46.24 | 46.43 | 46.07 | 46.12 | 44,891 | -0.22(-0.47%) |
Dec 27, 2006 | 46.00 | 46.33 | 45.85 | 46.33 | 148,991 | +0.54(+1.18%) |
Dec 26, 2006 | 45.44 | 45.79 | 45.44 | 45.79 | 52,501 | +0.48(+1.06%) |
Dec 22, 2006 | 45.47 | 45.54 | 45.25 | 45.31 | 117,129 | -0.32(-0.70%) |
Dec 21, 2006 | 46.05 | 46.19 | 45.40 | 45.63 | 472,774 | -0.63(-1.36%) |
Dec 20, 2006 | 46.49 | 46.60 | 46.25 | 46.26 | 341,326 | -0.60(-1.29%) |
Dec 19, 2006 | 46.24 | 46.93 | 46.16 | 46.86 | 41,408 | +0.36(+0.77%) |
Dec 18, 2006 | 46.95 | 47.02 | 46.45 | 46.50 | 21,284 | -0.58(-1.23%) |
Dec 15, 2006 | 47.31 | 47.40 | 46.92 | 47.09 | 88,363 | +0.22(+0.48%) |
Dec 14, 2006 | 46.49 | 46.95 | 46.49 | 46.86 | 25,541 | +0.31(+0.67%) |
Dec 13, 2006 | 46.37 | 46.56 | 46.36 | 46.55 | 28,895 | +0.15(+0.32%) |
Dec 12, 2006 | 46.65 | 46.65 | 46.07 | 46.40 | 332,812 | -0.60(-1.29%) |
Dec 11, 2006 | 47.13 | 47.18 | 46.97 | 47.01 | 37,796 | -0.11(-0.23%) |
Dec 08, 2006 | 46.99 | 47.19 | 46.97 | 47.12 | 55,855 | +0.04(+0.08%) |
Dec 07, 2006 | 46.88 | 47.30 | 46.87 | 47.08 | 17,801 | +0.16(+0.35%) |
Dec 06, 2006 | 46.87 | 47.10 | 46.73 | 46.92 | 31,991 | -0.02(-0.03%) |
Dec 05, 2006 | 46.94 | 47.09 | 46.71 | 46.93 | 45,407 | +0.11(+0.23%) |
Dec 04, 2006 | 46.20 | 46.83 | 46.09 | 46.82 | 44,375 | +0.74(+1.60%) |
Dec 01, 2006 | 46.07 | 46.33 | 45.74 | 46.09 | 355,129 | -0.33(-0.72%) |
Nov 30, 2006 | 46.34 | 46.50 | 46.12 | 46.42 | 28,250 | +0.22(+0.49%) |
Nov 29, 2006 | 45.68 | 46.29 | 45.68 | 46.19 | 62,563 | +0.61(+1.34%) |
Nov 28, 2006 | 45.44 | 45.71 | 45.35 | 45.58 | 31,862 | +0.10(+0.22%) |
Nov 27, 2006 | 46.22 | 46.32 | 45.43 | 45.48 | 28,250 | -0.76(-1.64%) |
Nov 24, 2006 | 45.90 | 46.29 | 45.90 | 46.24 | 12,770 | +0.07(+0.15%) |
Nov 22, 2006 | 45.75 | 46.17 | 45.75 | 46.17 | 99,972 | +0.61(+1.34%) |
Nov 21, 2006 | 45.19 | 45.64 | 45.19 | 45.56 | 32,378 | +0.27(+0.60%) |
Nov 20, 2006 | 45.39 | 45.69 | 45.23 | 45.29 | 75,850 | +0.64(+1.42%) |
Nov 17, 2006 | 44.43 | 44.76 | 44.25 | 44.65 | 80,236 | +0.04(+0.09%) |
Nov 16, 2006 | 45.09 | 45.11 | 44.57 | 44.61 | 79,333 | -0.33(-0.74%) |
Nov 15, 2006 | 44.71 | 45.10 | 44.60 | 44.95 | 186,529 | +0.29(+0.64%) |
Nov 14, 2006 | 44.78 | 44.81 | 44.37 | 44.66 | 73,270 | -0.06(-0.14%) |
Nov 13, 2006 | 44.06 | 44.78 | 44.06 | 44.72 | 46,181 | +0.32(+0.72%) |
Nov 10, 2006 | 44.67 | 44.72 | 44.19 | 44.40 | 57,403 | -0.38(-0.85%) |
Nov 09, 2006 | 44.42 | 45.12 | 44.42 | 44.78 | 39,086 | +0.40(+0.89%) |
Nov 08, 2006 | 44.07 | 44.54 | 44.07 | 44.39 | 29,153 | -0.03(-0.07%) |
Nov 07, 2006 | 44.44 | 44.78 | 44.36 | 44.42 | 31,733 | -0.18(-0.40%) |
Nov 06, 2006 | 44.08 | 44.63 | 44.08 | 44.60 | 47,599 | +0.60(+1.36%) |
Nov 03, 2006 | 44.11 | 44.36 | 43.95 | 44.00 | 24,509 | -0.01(-0.02%) |
Nov 02, 2006 | 43.92 | 44.16 | 43.69 | 44.01 | 674,139 | +0.18(+0.41%) |
Nov 01, 2006 | 44.42 | 44.63 | 43.79 | 43.83 | 51,598 | -0.49(-1.10%) |
Oct 31, 2006 | 44.21 | 44.33 | 43.91 | 44.32 | 87,718 | +0.05(+0.11%) |
Oct 30, 2006 | 44.07 | 44.41 | 43.98 | 44.27 | 147,701 | +0.12(+0.28%) |
Oct 27, 2006 | 44.17 | 44.68 | 44.13 | 44.15 | 50,824 | -0.16(-0.35%) |
Oct 26, 2006 | 44.26 | 44.38 | 43.89 | 44.30 | 45,020 | +0.19(+0.42%) |
Oct 25, 2006 | 44.15 | 44.40 | 43.90 | 44.12 | 170,405 | +0.02(+0.04%) |
Oct 24, 2006 | 43.43 | 44.10 | 43.43 | 44.10 | 71,593 | +0.64(+1.46%) |
Oct 23, 2006 | 43.15 | 43.53 | 43.15 | 43.47 | 29,927 | +0.14(+0.32%) |
Oct 20, 2006 | 43.55 | 43.55 | 43.26 | 43.33 | 38,699 | -0.41(-0.94%) |
Oct 19, 2006 | 43.13 | 43.74 | 43.06 | 43.74 | 34,313 | +0.62(+1.44%) |
Oct 18, 2006 | 43.41 | 43.57 | 42.96 | 43.12 | 28,250 | -0.15(-0.34%) |
Oct 17, 2006 | 43.46 | 43.47 | 42.95 | 43.26 | 60,112 | -0.35(-0.80%) |
Oct 16, 2006 | 43.38 | 43.68 | 43.33 | 43.61 | 81,397 | +0.41(+0.95%) |
Oct 13, 2006 | 42.78 | 43.34 | 42.78 | 43.20 | 74,431 | +0.41(+0.96%) |
Oct 12, 2006 | 42.21 | 42.81 | 42.21 | 42.79 | 51,985 | +0.69(+1.64%) |
Oct 11, 2006 | 41.96 | 42.37 | 41.96 | 42.10 | 89,782 | -0.42(-0.98%) |
Oct 10, 2006 | 42.16 | 42.56 | 41.93 | 42.52 | 61,918 | +0.33(+0.79%) |
Oct 09, 2006 | 41.98 | 42.48 | 41.98 | 42.19 | 48,373 | +0.32(+0.76%) |
Oct 06, 2006 | 41.63 | 41.90 | 41.32 | 41.87 | 48,115 | +0.26(+0.61%) |
Oct 05, 2006 | 41.08 | 41.71 | 41.08 | 41.61 | 104,100 | +0.71(+1.74%) |
Oct 04, 2006 | 40.68 | 40.92 | 40.32 | 40.90 | 250,254 | +0.18(+0.44%) |
Oct 03, 2006 | 40.93 | 41.02 | 40.72 | 40.72 | 55,081 | -0.63(-1.52%) |
Oct 02, 2006 | 41.43 | 41.63 | 41.26 | 41.35 | 76,108 | +0.00(+0.00%) |
Sep 29, 2006 | 41.67 | 41.67 | 41.35 | 41.35 | 55,468 | -0.25(-0.60%) |
Sep 28, 2006 | 41.57 | 41.74 | 41.47 | 41.60 | 56,629 | +0.04(+0.10%) |
Sep 27, 2006 | 41.63 | 41.71 | 41.31 | 41.56 | 98,295 | -0.07(-0.16%) |
Sep 26, 2006 | 40.88 | 41.62 | 40.88 | 41.62 | 63,724 | +0.72(+1.76%) |
Sep 25, 2006 | 40.58 | 40.99 | 40.05 | 40.90 | 251,931 | +0.16(+0.38%) |
Sep 22, 2006 | 41.10 | 41.10 | 40.63 | 40.75 | 87,202 | -0.22(-0.53%) |
Sep 21, 2006 | 41.14 | 41.50 | 40.91 | 40.96 | 184,079 | -0.23(-0.56%) |
Sep 20, 2006 | 41.12 | 41.40 | 41.02 | 41.19 | 75,205 | +0.09(+0.21%) |
Sep 19, 2006 | 41.59 | 41.59 | 40.85 | 41.11 | 116,355 | -0.43(-1.03%) |
Sep 18, 2006 | 41.26 | 41.86 | 41.00 | 41.54 | 65,401 | +0.53(+1.29%) |
Sep 15, 2006 | 41.01 | 41.22 | 40.96 | 41.01 | 252,963 | +0.11(+0.27%) |
Sep 14, 2006 | 41.16 | 41.28 | 40.82 | 40.90 | 74,560 | -0.33(-0.79%) |
Sep 13, 2006 | 40.74 | 41.40 | 40.74 | 41.23 | 43,472 | +0.53(+1.31%) |
Sep 12, 2006 | 40.46 | 40.81 | 40.40 | 40.69 | 126,933 | +0.42(+1.04%) |
Sep 11, 2006 | 41.44 | 41.44 | 40.26 | 40.27 | 220,843 | -1.35(-3.24%) |
Sep 08, 2006 | 41.55 | 41.84 | 41.50 | 41.62 | 106,809 | -0.06(-0.14%) |
Sep 07, 2006 | 42.06 | 42.08 | 41.51 | 41.68 | 152,861 | -0.54(-1.29%) |
Sep 06, 2006 | 42.54 | 42.63 | 42.15 | 42.22 | 128,739 | -0.65(-1.52%) |
Sep 05, 2006 | 42.64 | 42.96 | 42.59 | 42.87 | 74,689 | +0.30(+0.71%) |
Sep 01, 2006 | 42.21 | 42.75 | 42.09 | 42.57 | 80,494 | +0.44(+1.05%) |
Aug 31, 2006 | 42.00 | 42.24 | 41.95 | 42.12 | 51,985 | +0.24(+0.57%) |
Aug 30, 2006 | 41.88 | 42.02 | 41.75 | 41.88 | 36,893 | -0.02(-0.04%) |
Aug 29, 2006 | 41.71 | 41.94 | 41.38 | 41.90 | 57,016 | +0.19(+0.46%) |
Aug 28, 2006 | 41.73 | 41.86 | 41.54 | 41.71 | 66,304 | -0.11(-0.26%) |
Aug 25, 2006 | 41.56 | 41.98 | 41.56 | 41.81 | 33,668 | +0.18(+0.43%) |
Aug 24, 2006 | 42.11 | 42.16 | 41.52 | 41.64 | 100,230 | -0.35(-0.83%) |
Aug 23, 2006 | 42.31 | 42.37 | 41.85 | 41.99 | 46,438 | -0.22(-0.51%) |
Aug 22, 2006 | 42.02 | 42.31 | 42.02 | 42.20 | 56,629 | +0.06(+0.15%) |
Aug 21, 2006 | 41.95 | 42.26 | 41.95 | 42.14 | 90,427 | +0.02(+0.06%) |
Aug 18, 2006 | 42.22 | 42.26 | 41.75 | 42.12 | 31,991 | +0.09(+0.20%) |
Aug 17, 2006 | 42.33 | 42.33 | 41.91 | 42.03 | 271,668 | -0.17(-0.40%) |
Aug 16, 2006 | 41.81 | 42.29 | 41.75 | 42.20 | 164,342 | +0.89(+2.16%) |
Aug 15, 2006 | 41.05 | 41.45 | 40.91 | 41.31 | 117,903 | +0.70(+1.72%) |
Aug 14, 2006 | 40.95 | 41.12 | 40.57 | 40.61 | 72,367 | -0.17(-0.42%) |
Aug 11, 2006 | 41.43 | 41.43 | 40.75 | 40.78 | 121,257 | -0.47(-1.13%) |
Aug 10, 2006 | 41.09 | 41.31 | 40.95 | 41.25 | 228,841 | -0.01(-0.02%) |
Aug 09, 2006 | 41.62 | 41.76 | 41.18 | 41.26 | 41,537 | +0.05(+0.11%) |
Aug 08, 2006 | 41.71 | 41.81 | 41.06 | 41.21 | 118,806 | -0.45(-1.08%) |
Aug 07, 2006 | 41.59 | 41.88 | 41.40 | 41.66 | 28,508 | +0.14(+0.34%) |
Aug 04, 2006 | 42.31 | 42.50 | 41.35 | 41.52 | 164,858 | -0.27(-0.65%) |
Aug 03, 2006 | 41.47 | 42.02 | 41.37 | 41.79 | 62,305 | +0.10(+0.24%) |
Aug 02, 2006 | 41.35 | 42.03 | 41.35 | 41.69 | 118,419 | +0.65(+1.59%) |
Aug 01, 2006 | 41.37 | 41.37 | 40.78 | 41.04 | 394,602 | -0.36(-0.86%) |
Jul 31, 2006 | 40.24 | 41.63 | 40.24 | 41.40 | 136,221 | +0.46(+1.12%) |
Jul 28, 2006 | 40.19 | 41.03 | 40.19 | 40.94 | 116,097 | +0.67(+1.68%) |
Jul 27, 2006 | 41.24 | 41.24 | 40.20 | 40.26 | 144,734 | -0.92(-2.24%) |
Jul 26, 2006 | 41.24 | 41.26 | 40.68 | 41.19 | 83,332 | -0.11(-0.26%) |
Jul 25, 2006 | 40.62 | 41.38 | 40.44 | 41.30 | 135,705 | +0.73(+1.80%) |
Jul 24, 2006 | 40.19 | 40.64 | 39.81 | 40.57 | 201,106 | +0.71(+1.77%) |
Jul 21, 2006 | 40.74 | 41.06 | 39.84 | 39.86 | 196,075 | -0.90(-2.21%) |
Jul 20, 2006 | 41.95 | 42.06 | 40.71 | 40.76 | 121,257 | -1.33(-3.17%) |
Jul 19, 2006 | 41.02 | 42.30 | 40.98 | 42.09 | 321,332 | +1.26(+3.09%) |
Jul 18, 2006 | 40.89 | 41.11 | 40.33 | 40.83 | 139,703 | +0.12(+0.29%) |
Jul 17, 2006 | 41.09 | 41.32 | 40.64 | 40.71 | 130,029 | -0.67(-1.61%) |
Jul 14, 2006 | 41.32 | 41.48 | 40.78 | 41.38 | 140,219 | -0.04(-0.09%) |
Jul 13, 2006 | 42.37 | 42.40 | 41.37 | 41.42 | 264,573 | -1.26(-2.94%) |
Jul 12, 2006 | 43.08 | 43.35 | 42.61 | 42.68 | 195,043 | -0.41(-0.95%) |
Jul 11, 2006 | 42.90 | 43.12 | 42.53 | 43.09 | 173,630 | +0.02(+0.04%) |
Jul 10, 2006 | 43.08 | 43.34 | 42.87 | 43.07 | 220,843 | +0.12(+0.27%) |
Jul 07, 2006 | 43.30 | 43.44 | 42.74 | 42.95 | 213,748 | -0.52(-1.19%) |
Jul 06, 2006 | 43.49 | 43.83 | 43.30 | 43.47 | 169,373 | +0.08(+0.18%) |
Jul 05, 2006 | 43.81 | 43.81 | 42.96 | 43.40 | 251,931 | -0.47(-1.08%) |
Jul 03, 2006 | 43.76 | 43.95 | 43.61 | 43.87 | 140,864 | +0.53(+1.22%) |
Jun 30, 2006 | 43.53 | 43.55 | 43.02 | 43.34 | 201,364 | +0.40(+0.94%) |
Jun 29, 2006 | 41.78 | 43.06 | 41.73 | 42.94 | 390,474 | +1.61(+3.90%) |
Jun 28, 2006 | 41.39 | 41.41 | 41.02 | 41.33 | 172,727 | +0.11(+0.26%) |
Jun 27, 2006 | 41.75 | 41.87 | 41.18 | 41.22 | 374,607 | -0.56(-1.34%) |
Jun 26, 2006 | 41.51 | 41.78 | 41.37 | 41.78 | 183,047 | +0.23(+0.56%) |
Jun 23, 2006 | 40.98 | 41.78 | 40.98 | 41.54 | 79,204 | +0.41(+1.00%) |
Jun 22, 2006 | 41.22 | 41.33 | 40.78 | 41.13 | 50,566 | -0.30(-0.73%) |
Jun 21, 2006 | 40.35 | 41.72 | 40.35 | 41.44 | 103,713 | +1.06(+2.63%) |
Jun 20, 2006 | 40.43 | 40.94 | 40.23 | 40.37 | 147,185 | +0.00(+0.00%) |
Jun 19, 2006 | 41.47 | 41.47 | 40.17 | 40.37 | 86,557 | -0.92(-2.23%) |
Jun 16, 2006 | 41.57 | 41.57 | 40.99 | 41.30 | 675,687 | -0.24(-0.58%) |
Jun 15, 2006 | 40.66 | 41.71 | 40.64 | 41.54 | 97,650 | +1.53(+3.82%) |
Jun 14, 2006 | 39.28 | 40.05 | 39.26 | 40.01 | 194,011 | +0.56(+1.41%) |
Jun 13, 2006 | 39.73 | 40.35 | 39.16 | 39.45 | 235,290 | -0.74(-1.85%) |
Jun 12, 2006 | 41.12 | 41.39 | 40.19 | 40.19 | 138,543 | -0.98(-2.37%) |
Jun 09, 2006 | 41.63 | 41.97 | 40.95 | 41.17 | 112,098 | -0.30(-0.73%) |
Jun 08, 2006 | 40.93 | 41.61 | 39.92 | 41.47 | 367,513 | -0.19(-0.45%) |
Jun 07, 2006 | 42.64 | 42.68 | 41.65 | 41.66 | 125,901 | -1.10(-2.57%) |
Jun 06, 2006 | 43.15 | 43.15 | 42.33 | 42.76 | 259,800 | -0.42(-0.97%) |
Jun 05, 2006 | 44.60 | 44.60 | 43.14 | 43.18 | 229,228 | -1.42(-3.18%) |
Jun 02, 2006 | 44.68 | 44.73 | 44.24 | 44.60 | 116,613 | +0.35(+0.79%) |
Jun 01, 2006 | 43.50 | 44.25 | 43.20 | 44.25 | 72,109 | +0.58(+1.33%) |
May 31, 2006 | 43.41 | 43.86 | 43.32 | 43.67 | 112,098 | +0.53(+1.24%) |
May 30, 2006 | 44.11 | 44.11 | 43.12 | 43.13 | 94,812 | -0.95(-2.16%) |
May 26, 2006 | 43.57 | 44.21 | 43.57 | 44.09 | 77,398 | +0.63(+1.44%) |
May 25, 2006 | 42.83 | 43.55 | 42.79 | 43.46 | 266,379 | +1.01(+2.37%) |
May 24, 2006 | 42.36 | 43.17 | 41.67 | 42.45 | 253,866 | -0.35(-0.82%) |
May 23, 2006 | 43.42 | 43.73 | 42.78 | 42.80 | 230,905 | +0.21(+0.49%) |
May 22, 2006 | 42.83 | 42.88 | 41.75 | 42.59 | 341,455 | -0.90(-2.07%) |
May 19, 2006 | 43.43 | 43.71 | 42.78 | 43.49 | 428,786 | -0.02(-0.04%) |
May 18, 2006 | 44.03 | 44.40 | 43.50 | 43.50 | 259,929 | -0.53(-1.20%) |
May 17, 2006 | 45.13 | 45.32 | 43.85 | 44.03 | 324,814 | -1.21(-2.67%) |
May 16, 2006 | 45.56 | 45.78 | 44.57 | 45.24 | 158,666 | -0.12(-0.26%) |
May 15, 2006 | 45.44 | 45.63 | 44.90 | 45.36 | 319,655 | -0.83(-1.80%) |
May 12, 2006 | 47.10 | 47.12 | 46.08 | 46.19 | 258,897 | -1.12(-2.36%) |
May 11, 2006 | 48.35 | 48.40 | 47.30 | 47.30 | 165,374 | -0.60(-1.25%) |
May 10, 2006 | 47.95 | 47.95 | 47.54 | 47.90 | 181,370 | -0.02(-0.05%) |
May 09, 2006 | 47.66 | 47.92 | 47.51 | 47.92 | 119,580 | +0.40(+0.85%) |
May 08, 2006 | 47.44 | 47.57 | 47.30 | 47.52 | 258,510 | +0.23(+0.49%) |
May 05, 2006 | 47.21 | 47.33 | 46.98 | 47.29 | 158,279 | +0.32(+0.68%) |
May 04, 2006 | 46.82 | 47.14 | 46.71 | 46.97 | 110,679 | +0.41(+0.88%) |
May 03, 2006 | 46.54 | 46.61 | 46.12 | 46.56 | 129,384 | +0.08(+0.17%) |
May 02, 2006 | 46.36 | 46.48 | 46.07 | 46.48 | 262,509 | +0.36(+0.77%) |