Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 61.90 | 62.00 | 61.90 | 61.90 | 1,453 | +0.10(+0.16%) |
Apr 27, 2007 | 62.45 | 62.15 | 61.70 | 61.80 | 2,719 | -0.65(-1.04%) |
Apr 26, 2007 | 62.45 | 62.55 | 62.10 | 62.45 | 1,774 | +0.55(+0.89%) |
Apr 25, 2007 | 60.64 | 61.90 | 61.90 | 61.90 | 400 | +1.26(+2.08%) |
Apr 24, 2007 | 60.64 | 61.00 | 60.64 | 60.64 | 2,900 | -0.06(-0.10%) |
Apr 23, 2007 | 60.70 | 60.70 | 60.45 | 60.70 | 1,250 | +1.55(+2.62%) |
Apr 20, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 793 | -0.10(-0.17%) |
Apr 19, 2007 | 58.70 | 59.25 | 59.25 | 59.25 | 132 | +0.55(+0.94%) |
Apr 18, 2007 | 58.70 | 59.25 | 58.30 | 58.70 | 1,634 | -0.95(-1.59%) |
Apr 17, 2007 | 59.65 | 59.65 | 59.65 | 59.65 | 400 | -0.42(-0.70%) |
Apr 16, 2007 | 60.07 | 60.20 | 60.05 | 60.07 | 19,246 | -0.48(-0.79%) |
Apr 13, 2007 | 60.55 | 60.55 | 60.35 | 60.55 | 582 | +0.10(+0.17%) |
Apr 12, 2007 | 60.45 | 60.45 | 60.45 | 60.45 | 200 | +0.30(+0.50%) |
Apr 11, 2007 | 60.15 | 60.50 | 60.15 | 60.15 | 262 | -0.50(-0.82%) |
Apr 10, 2007 | 60.65 | 60.65 | 60.15 | 60.65 | 2,300 | +0.30(+0.50%) |
Apr 09, 2007 | 60.35 | 60.40 | 60.05 | 60.35 | 400 | +0.10(+0.17%) |
Apr 05, 2007 | 60.25 | 60.50 | 60.15 | 60.25 | 1,555 | -0.20(-0.33%) |
Apr 04, 2007 | 60.45 | 60.45 | 60.45 | 60.45 | 374,642 | +1.56(+2.65%) |
Apr 03, 2007 | 58.89 | 58.89 | 58.89 | 58.89 | 125,000 | -0.26(-0.44%) |
Apr 02, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 300 | -0.05(-0.08%) |
Mar 30, 2007 | 59.20 | 59.25 | 59.00 | 59.20 | 1,155 | +1.20(+2.07%) |
Mar 29, 2007 | 58.00 | 58.00 | 57.95 | 58.00 | 457 | +0.55(+0.96%) |
Mar 28, 2007 | 57.45 | 57.45 | 57.45 | 57.45 | 1,000 | -0.80(-1.37%) |
Mar 27, 2007 | 58.25 | 58.25 | 58.25 | 58.25 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 58.25 | 58.75 | 58.05 | 58.25 | 1,680 | -0.30(-0.51%) |
Mar 23, 2007 | 58.55 | 58.55 | 58.15 | 58.55 | 14,747 | +1.05(+1.83%) |
Mar 22, 2007 | 57.50 | 58.35 | 57.50 | 57.50 | 13,334 | -0.25(-0.43%) |
Mar 21, 2007 | 57.75 | 57.75 | 57.00 | 57.75 | 6,182 | +3.20(+5.87%) |
Mar 20, 2007 | 54.55 | 54.55 | 54.55 | 54.55 | 8,709 | +0.05(+0.09%) |
Mar 19, 2007 | 54.50 | 54.65 | 54.50 | 54.50 | 250 | +0.15(+0.28%) |
Mar 16, 2007 | 54.35 | 54.90 | 54.35 | 54.35 | 592 | -0.35(-0.64%) |
Mar 15, 2007 | 54.70 | 54.70 | 54.35 | 54.70 | 2,595 | +1.00(+1.86%) |
Mar 14, 2007 | 53.70 | 54.30 | 53.70 | 53.70 | 5,421 | -0.90(-1.65%) |
Mar 13, 2007 | 55.90 | 55.65 | 54.60 | 54.60 | 1,055 | -1.30(-2.33%) |
Mar 12, 2007 | 55.90 | 56.10 | 55.90 | 55.90 | 4,225 | +0.30(+0.54%) |
Mar 09, 2007 | 55.60 | 55.60 | 55.60 | 55.60 | 178 | -0.40(-0.71%) |
Mar 08, 2007 | 56.00 | 56.25 | 55.75 | 56.00 | 3,480 | +0.00(+0.00%) |
Mar 07, 2007 | 56.00 | 56.00 | 55.75 | 56.00 | 350 | +0.35(+0.63%) |
Mar 06, 2007 | 55.65 | 55.65 | 55.00 | 55.65 | 1,975 | +1.30(+2.39%) |
Mar 05, 2007 | 54.35 | 55.10 | 54.35 | 54.35 | 9,665 | -2.05(-3.63%) |
Mar 02, 2007 | 56.45 | 56.40 | 56.10 | 56.40 | 600 | -0.05(-0.09%) |
Mar 01, 2007 | 56.45 | 56.90 | 56.35 | 56.45 | 1,950 | -1.20(-2.08%) |
Feb 28, 2007 | 57.65 | 58.25 | 57.65 | 57.65 | 265 | +0.65(+1.14%) |
Feb 27, 2007 | 57.00 | 58.15 | 56.75 | 57.00 | 1,510 | -2.15(-3.63%) |
Feb 26, 2007 | 59.15 | 59.45 | 59.15 | 59.15 | 885 | -0.15(-0.25%) |
Feb 23, 2007 | 59.30 | 59.30 | 59.20 | 59.30 | 1,800 | +0.25(+0.42%) |
Feb 22, 2007 | 59.05 | 59.05 | 59.05 | 59.05 | 500 | -0.15(-0.25%) |
Feb 21, 2007 | 59.20 | 59.65 | 59.20 | 59.20 | 3,700 | -0.85(-1.42%) |
Feb 20, 2007 | 60.05 | 60.05 | 59.80 | 60.05 | 3,455 | -0.10(-0.17%) |
Feb 16, 2007 | 60.15 | 60.15 | 60.15 | 60.15 | 308 | -0.35(-0.58%) |
Feb 15, 2007 | 60.50 | 60.50 | 60.50 | 60.50 | 200 | +0.15(+0.25%) |
Feb 14, 2007 | 60.35 | 60.95 | 60.35 | 60.35 | 2,150 | +0.95(+1.60%) |
Feb 13, 2007 | 59.40 | 59.90 | 59.40 | 59.40 | 612 | +1.05(+1.80%) |
Feb 12, 2007 | 59.10 | 58.35 | 58.15 | 58.35 | 1,701 | -0.75(-1.27%) |
Feb 09, 2007 | 59.10 | 59.10 | 58.60 | 59.10 | 400 | +1.15(+1.98%) |
Feb 08, 2007 | 57.95 | 58.00 | 57.95 | 57.95 | 375 | -1.10(-1.86%) |
Feb 07, 2007 | 59.05 | 59.35 | 59.05 | 59.05 | 26,480 | -1.55(-2.56%) |
Feb 06, 2007 | 60.60 | 60.60 | 60.60 | 60.60 | 382 | -0.20(-0.33%) |
Feb 05, 2007 | 60.80 | 60.80 | 60.75 | 60.80 | 372 | -0.60(-0.98%) |
Feb 02, 2007 | 61.40 | 61.40 | 61.40 | 61.40 | 5,105 | +0.25(+0.41%) |
Feb 01, 2007 | 61.15 | 61.15 | 61.15 | 61.15 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 61.15 | 61.15 | 60.65 | 61.15 | 4,600 | +0.30(+0.49%) |
Jan 30, 2007 | 60.85 | 61.10 | 60.70 | 60.85 | 2,700 | -0.75(-1.22%) |
Jan 29, 2007 | 61.60 | 61.60 | 61.30 | 61.60 | 970 | +2.40(+4.05%) |
Jan 26, 2007 | 59.20 | 59.20 | 59.20 | 59.20 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 59.20 | 59.80 | 59.20 | 59.20 | 1,300 | -1.05(-1.74%) |
Jan 24, 2007 | 60.25 | 60.30 | 59.90 | 60.25 | 2,120 | +1.25(+2.12%) |
Jan 23, 2007 | 59.00 | 59.00 | 58.80 | 59.00 | 2,165 | +0.20(+0.34%) |
Jan 22, 2007 | 58.80 | 58.80 | 58.80 | 58.80 | 150 | +0.30(+0.51%) |
Jan 19, 2007 | 58.50 | 58.50 | 58.50 | 58.50 | 100 | -0.20(-0.34%) |
Jan 18, 2007 | 58.70 | 59.05 | 58.70 | 58.70 | 6,058 | +1.50(+2.62%) |
Jan 17, 2007 | 57.20 | 57.30 | 57.20 | 57.20 | 720 | +0.70(+1.24%) |
Jan 16, 2007 | 56.50 | 56.75 | 56.50 | 56.50 | 1,200 | +0.30(+0.53%) |
Jan 12, 2007 | 56.20 | 56.65 | 56.20 | 56.20 | 314 | -0.05(-0.09%) |
Jan 11, 2007 | 56.25 | 56.25 | 55.50 | 56.25 | 502 | +0.90(+1.63%) |
Jan 10, 2007 | 55.35 | 55.35 | 55.35 | 55.35 | 300 | -0.35(-0.63%) |
Jan 09, 2007 | 55.70 | 55.95 | 55.70 | 55.70 | 49,652 | -0.35(-0.62%) |
Jan 08, 2007 | 56.05 | 56.30 | 56.05 | 56.05 | 210 | -0.85(-1.49%) |
Jan 05, 2007 | 56.90 | 56.90 | 56.90 | 56.90 | 100 | -0.80(-1.39%) |
Jan 04, 2007 | 57.70 | 57.70 | 57.10 | 57.70 | 15,631 | +0.00(+0.00%) |
Jan 03, 2007 | 57.70 | 57.95 | 57.60 | 57.70 | 1,665 | +0.05(+0.09%) |
Dec 29, 2006 | 57.65 | 57.65 | 57.65 | 57.65 | 140 | +0.35(+0.61%) |
Dec 28, 2006 | 57.30 | 57.30 | 57.30 | 57.30 | 150 | +0.40(+0.70%) |
Dec 27, 2006 | 56.90 | 56.90 | 56.90 | 56.90 | 229 | +0.15(+0.26%) |
Dec 26, 2006 | 56.75 | 56.75 | 56.75 | 56.75 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 56.75 | 56.75 | 56.75 | 56.75 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 56.75 | 56.75 | 56.50 | 56.75 | 4,420 | -0.05(-0.09%) |
Dec 20, 2006 | 56.80 | 56.80 | 56.80 | 56.80 | 2,640 | +0.00(+0.00%) |
Dec 19, 2006 | 56.80 | 56.80 | 56.80 | 56.80 | 100 | -0.20(-0.35%) |
Dec 18, 2006 | 57.00 | 57.40 | 56.40 | 57.00 | 376 | +0.45(+0.80%) |
Dec 15, 2006 | 56.55 | 56.55 | 56.55 | 56.55 | 4,432 | +0.00(+0.00%) |
Dec 14, 2006 | 56.55 | 56.55 | 56.55 | 56.55 | 550 | +0.45(+0.80%) |
Dec 13, 2006 | 56.10 | 56.10 | 56.10 | 56.10 | 1,408 | +0.00(+0.00%) |
Dec 12, 2006 | 56.10 | 56.25 | 56.00 | 56.10 | 776 | -0.20(-0.36%) |
Dec 11, 2006 | 56.30 | 56.30 | 55.50 | 56.30 | 1,100 | +0.75(+1.35%) |
Dec 08, 2006 | 55.55 | 55.75 | 55.55 | 55.55 | 4,600 | -0.70(-1.24%) |
Dec 07, 2006 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 56.25 | 56.25 | 56.25 | 56.25 | 1,000 | +0.00(+0.00%) |
Dec 05, 2006 | 56.25 | 56.25 | 54.80 | 56.25 | 1,208 | +1.75(+3.21%) |
Dec 04, 2006 | 54.50 | 54.50 | 54.50 | 54.50 | 924 | +0.00(+0.00%) |
Dec 01, 2006 | 54.50 | 54.70 | 54.50 | 54.50 | 1,940 | -0.20(-0.37%) |
Nov 30, 2006 | 54.70 | 54.70 | 54.70 | 54.70 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 54.70 | 54.70 | 54.70 | 54.70 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 54.70 | 54.70 | 54.50 | 54.70 | 629 | +0.10(+0.18%) |
Nov 27, 2006 | 54.60 | 54.60 | 54.55 | 54.60 | 900 | -0.55(-1.00%) |
Nov 24, 2006 | 55.15 | 55.75 | 55.15 | 55.15 | 200 | -1.95(-3.42%) |
Nov 22, 2006 | 57.10 | 57.10 | 57.10 | 57.10 | 3,419 | +0.70(+1.24%) |
Nov 21, 2006 | 56.40 | 56.90 | 56.40 | 56.40 | 4,478 | -0.10(-0.18%) |
Nov 20, 2006 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 56.50 | 56.50 | 56.50 | 56.50 | 100 | -1.10(-1.91%) |
Nov 16, 2006 | 57.60 | 57.60 | 57.60 | 57.60 | 305 | +0.45(+0.79%) |
Nov 15, 2006 | 57.15 | 57.15 | 57.15 | 57.15 | 389 | +0.40(+0.70%) |
Nov 14, 2006 | 56.75 | 56.75 | 56.25 | 56.75 | 871 | +0.25(+0.44%) |
Nov 13, 2006 | 56.50 | 56.50 | 56.50 | 56.50 | 13,569 | -0.15(-0.26%) |
Nov 10, 2006 | 56.65 | 56.65 | 56.00 | 56.65 | 32,181 | +0.50(+0.89%) |
Nov 09, 2006 | 56.15 | 56.20 | 56.15 | 56.15 | 900 | +0.15(+0.27%) |
Nov 08, 2006 | 56.00 | 56.15 | 55.82 | 56.00 | 576 | -0.80(-1.41%) |
Nov 07, 2006 | 56.80 | 57.50 | 56.80 | 56.80 | 200 | -0.35(-0.61%) |
Nov 06, 2006 | 57.15 | 57.15 | 56.25 | 57.15 | 200 | +0.35(+0.62%) |
Nov 03, 2006 | 56.80 | 56.80 | 56.50 | 56.80 | 1,355 | -0.05(-0.09%) |
Nov 02, 2006 | 56.85 | 57.20 | 56.85 | 56.85 | 10,275 | -1.05(-1.81%) |
Nov 01, 2006 | 57.90 | 58.10 | 57.70 | 57.90 | 634 | +0.30(+0.52%) |
Oct 31, 2006 | 57.60 | 57.60 | 57.25 | 57.60 | 9,970 | +0.60(+1.05%) |
Oct 30, 2006 | 57.00 | 57.10 | 56.50 | 57.00 | 4,422 | -0.05(-0.09%) |
Oct 27, 2006 | 57.05 | 57.30 | 57.05 | 57.05 | 450 | -0.55(-0.95%) |
Oct 26, 2006 | 57.60 | 57.65 | 57.10 | 57.60 | 400 | +0.05(+0.09%) |
Oct 25, 2006 | 57.55 | 57.55 | 57.30 | 57.55 | 500 | +1.25(+2.22%) |
Oct 24, 2006 | 56.30 | 56.30 | 56.30 | 56.30 | 100 | +0.90(+1.62%) |
Oct 23, 2006 | 56.80 | 55.40 | 55.40 | 55.40 | 211 | -1.40(-2.46%) |
Oct 20, 2006 | 56.80 | 57.65 | 56.25 | 56.80 | 4,842 | -0.20(-0.35%) |
Oct 19, 2006 | 57.00 | 57.00 | 57.00 | 57.00 | 800 | +2.80(+5.17%) |
Oct 18, 2006 | 54.20 | 54.20 | 54.20 | 54.20 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 54.20 | 54.20 | 54.20 | 54.20 | 3,375 | -0.35(-0.64%) |
Oct 16, 2006 | 54.55 | 54.95 | 54.55 | 54.55 | 415 | +0.85(+1.58%) |
Oct 13, 2006 | 53.70 | 53.80 | 53.65 | 53.70 | 2,985 | +0.45(+0.85%) |
Oct 12, 2006 | 53.25 | 53.25 | 52.45 | 53.25 | 750 | +0.55(+1.04%) |
Oct 11, 2006 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | +0.00(+0.00%) |
Oct 10, 2006 | 52.70 | 52.70 | 52.70 | 52.70 | 100 | -0.40(-0.75%) |
Oct 09, 2006 | 53.10 | 53.10 | 53.10 | 53.10 | 100 | -0.60(-1.12%) |
Oct 06, 2006 | 53.70 | 53.75 | 53.70 | 53.70 | 300 | +0.35(+0.66%) |
Oct 05, 2006 | 53.35 | 53.35 | 53.25 | 53.35 | 200 | -0.55(-1.02%) |
Oct 04, 2006 | 53.90 | 53.90 | 53.25 | 53.90 | 375 | +0.15(+0.28%) |
Oct 03, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 200 | +0.50(+0.94%) |
Oct 02, 2006 | 53.25 | 53.25 | 53.25 | 53.25 | 100 | -0.15(-0.28%) |
Sep 29, 2006 | 53.40 | 53.40 | 53.00 | 53.40 | 585 | +0.80(+1.52%) |
Sep 28, 2006 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 52.60 | 53.00 | 52.60 | 52.60 | 210 | -0.10(-0.19%) |
Sep 26, 2006 | 52.70 | 52.70 | 52.50 | 52.70 | 15,660 | +0.00(+0.00%) |
Sep 25, 2006 | 52.70 | 52.70 | 51.70 | 52.70 | 4,500 | +0.75(+1.44%) |
Sep 22, 2006 | 51.95 | 51.95 | 51.95 | 51.95 | 100 | +1.65(+3.28%) |
Sep 21, 2006 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 50.30 | 50.30 | 50.30 | 50.30 | 200 | -0.60(-1.18%) |
Sep 15, 2006 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 50.90 | 50.90 | 50.90 | 50.90 | 337 | +0.25(+0.49%) |
Sep 13, 2006 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 50.65 | 50.65 | 50.65 | 50.65 | 1,000 | +1.15(+2.32%) |
Sep 11, 2006 | 49.50 | 49.50 | 49.50 | 49.50 | 180 | -0.25(-0.50%) |
Sep 08, 2006 | 49.75 | 49.75 | 49.75 | 49.75 | 410 | -1.15(-2.26%) |
Sep 07, 2006 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 50.90 | 51.25 | 50.45 | 50.90 | 1,337 | -0.85(-1.64%) |
Sep 05, 2006 | 51.75 | 52.25 | 51.75 | 51.75 | 5,130 | +0.15(+0.29%) |
Sep 01, 2006 | 51.60 | 51.60 | 51.60 | 51.60 | 500 | -0.10(-0.19%) |
Aug 31, 2006 | 51.70 | 51.70 | 51.70 | 51.70 | 2,169 | +0.15(+0.29%) |
Aug 30, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 730 | +0.05(+0.10%) |
Aug 29, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 224 | -0.50(-0.96%) |
Aug 28, 2006 | 52.00 | 52.00 | 51.10 | 52.00 | 1,190 | +0.60(+1.17%) |
Aug 25, 2006 | 51.40 | 51.40 | 51.40 | 51.40 | 1,430 | +0.00(+0.00%) |
Aug 24, 2006 | 51.40 | 51.40 | 51.40 | 51.40 | 100 | +0.20(+0.39%) |
Aug 23, 2006 | 51.20 | 51.20 | 51.15 | 51.20 | 2,400 | -0.05(-0.10%) |
Aug 22, 2006 | 51.25 | 51.25 | 51.20 | 51.25 | 200 | -0.45(-0.87%) |
Aug 21, 2006 | 51.70 | 51.70 | 51.70 | 51.70 | 100 | +0.35(+0.68%) |
Aug 18, 2006 | 51.35 | 51.35 | 51.35 | 51.35 | 200 | +0.25(+0.49%) |
Aug 17, 2006 | 51.10 | 51.25 | 51.10 | 51.10 | 470 | +0.55(+1.09%) |
Aug 16, 2006 | 50.55 | 50.55 | 50.55 | 50.55 | 225 | +0.55(+1.10%) |
Aug 15, 2006 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 50.00 | 50.00 | 49.55 | 50.00 | 550 | -0.25(-0.50%) |
Aug 10, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 50.25 | 50.35 | 50.25 | 50.25 | 300 | +0.30(+0.60%) |
Aug 08, 2006 | 49.95 | 49.95 | 49.95 | 49.95 | 400 | -0.95(-1.87%) |
Aug 07, 2006 | 50.90 | 50.90 | 50.90 | 50.90 | 659 | +0.00(+0.00%) |
Aug 04, 2006 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 50.90 | 50.90 | 50.90 | 50.90 | 294 | -0.45(-0.88%) |
Aug 01, 2006 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 51.35 | 51.45 | 51.35 | 51.35 | 2,031 | +0.85(+1.68%) |
Jul 28, 2006 | 50.50 | 50.50 | 50.50 | 50.50 | 1,530 | +0.00(+0.00%) |
Jul 27, 2006 | 50.50 | 50.75 | 50.45 | 50.50 | 1,325 | +2.10(+4.34%) |
Jul 26, 2006 | 48.40 | 48.90 | 48.40 | 48.40 | 380 | -0.30(-0.62%) |
Jul 25, 2006 | 48.70 | 48.70 | 48.70 | 48.70 | 1,494 | -0.40(-0.81%) |
Jul 24, 2006 | 49.10 | 49.10 | 48.60 | 49.10 | 4,241 | +1.65(+3.48%) |
Jul 21, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 100 | -0.80(-1.66%) |
Jul 20, 2006 | 48.25 | 48.65 | 48.00 | 48.25 | 745 | +1.25(+2.66%) |
Jul 19, 2006 | 47.00 | 48.50 | 48.50 | 47.00 | 2,105 | +0.00(+0.00%) |
Jul 18, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | -1.00(-2.08%) |
Jul 17, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | -0.30(-0.62%) |
Jul 14, 2006 | 48.30 | 48.70 | 48.30 | 48.30 | 3,246 | -1.60(-3.21%) |
Jul 13, 2006 | 49.90 | 49.90 | 49.90 | 49.90 | 1,500 | +0.00(+0.00%) |
Jul 12, 2006 | 49.90 | 49.90 | 49.90 | 49.90 | 144 | +0.90(+1.84%) |
Jul 11, 2006 | 49.90 | 49.50 | 49.00 | 49.00 | 700 | -0.90(-1.80%) |
Jul 10, 2006 | 49.90 | 49.90 | 49.90 | 49.90 | 1,570 | -0.45(-0.89%) |
Jul 07, 2006 | 50.35 | 50.35 | 50.35 | 50.35 | 2,400 | +0.00(+0.00%) |
Jul 06, 2006 | 50.35 | 50.35 | 50.00 | 50.35 | 1,840 | -0.05(-0.10%) |
Jul 05, 2006 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 50.40 | 50.40 | 50.30 | 50.40 | 700 | +2.00(+4.13%) |
Jun 29, 2006 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +1.25(+2.65%) |
Jun 28, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 240 | -0.35(-0.74%) |
Jun 27, 2006 | 47.50 | 47.60 | 46.90 | 47.50 | 3,805 | +0.00(+0.00%) |
Jun 23, 2006 | 47.50 | 47.80 | 47.10 | 47.50 | 540 | +0.00(+0.00%) |
Jun 22, 2006 | 47.50 | 48.30 | 47.50 | 47.50 | 1,933 | -1.35(-2.76%) |
Jun 21, 2006 | 48.85 | 48.85 | 48.85 | 48.85 | 400 | +0.60(+1.24%) |
Jun 20, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 700 | +0.05(+0.10%) |
Jun 19, 2006 | 48.20 | 48.20 | 48.20 | 48.20 | 200 | -0.05(-0.10%) |
Jun 16, 2006 | 48.25 | 48.25 | 47.50 | 48.25 | 378 | +0.80(+1.69%) |
Jun 15, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 300 | +0.20(+0.42%) |
Jun 14, 2006 | 47.25 | 47.25 | 47.25 | 47.25 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 47.25 | 47.25 | 47.25 | 47.25 | 1,100 | -1.00(-2.07%) |
Jun 12, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 124 | +0.00(+0.00%) |
Jun 09, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 110 | +0.25(+0.52%) |
Jun 08, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 680 | +0.00(+0.00%) |
Jun 07, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 450 | -0.30(-0.62%) |
Jun 06, 2006 | 48.30 | 48.90 | 48.30 | 48.30 | 1,330 | -2.95(-5.76%) |
Jun 05, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 2,595 | +0.00(+0.00%) |
Jun 02, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 3,019 | +0.00(+0.00%) |
Jun 01, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
May 31, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 155 | -0.55(-1.06%) |
May 30, 2006 | 51.80 | 51.80 | 51.25 | 51.80 | 350 | -0.60(-1.15%) |
May 26, 2006 | 52.40 | 52.40 | 52.35 | 52.40 | 26,346 | +2.00(+3.97%) |
May 25, 2006 | 50.40 | 50.80 | 50.35 | 50.40 | 43,405 | +0.70(+1.41%) |
May 24, 2006 | 49.70 | 50.10 | 49.70 | 49.70 | 659 | -1.30(-2.55%) |
May 23, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +1.45(+2.93%) |
May 22, 2006 | 49.55 | 49.55 | 49.55 | 49.55 | 550 | -1.80(-3.51%) |
May 19, 2006 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | +0.00(+0.00%) |
May 18, 2006 | 51.35 | 51.35 | 51.35 | 51.35 | 100 | +1.35(+2.70%) |
May 17, 2006 | 51.50 | 51.05 | 50.00 | 50.00 | 249 | -1.50(-2.91%) |
May 16, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 700 | +0.00(+0.00%) |
May 15, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 200 | -1.60(-3.01%) |
May 12, 2006 | 53.10 | 53.10 | 53.10 | 53.10 | 200 | -1.40(-2.57%) |
May 11, 2006 | 54.50 | 54.50 | 54.50 | 54.50 | 23,353 | +0.50(+0.93%) |
May 10, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
May 09, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 3,976 | +0.00(+0.00%) |
May 08, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 8,243 | -0.75(-1.37%) |
May 05, 2006 | 54.75 | 54.75 | 54.70 | 54.75 | 900 | +0.50(+0.92%) |
May 04, 2006 | 54.25 | 54.25 | 53.90 | 54.25 | 10,961 | -1.55(-2.78%) |
May 03, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 427 | +0.75(+1.37%) |
May 02, 2006 | 55.05 | 55.05 | 55.05 | 55.05 | 715 | +1.05(+1.94%) |