Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.94 | 51.94 | 50.03 | 50.13 | 1,706,727 | -1.85(-3.55%) |
Apr 27, 2007 | 52.32 | 52.38 | 51.78 | 51.98 | 756,279 | -0.50(-0.95%) |
Apr 26, 2007 | 51.44 | 52.76 | 51.06 | 52.48 | 1,440,298 | +0.98(+1.91%) |
Apr 25, 2007 | 50.08 | 51.69 | 50.08 | 51.50 | 1,288,245 | +1.58(+3.16%) |
Apr 24, 2007 | 50.38 | 50.44 | 49.22 | 49.92 | 1,178,797 | -0.40(-0.79%) |
Apr 23, 2007 | 51.36 | 51.40 | 50.31 | 50.31 | 953,912 | -1.04(-2.03%) |
Apr 20, 2007 | 51.28 | 51.36 | 50.69 | 51.36 | 823,671 | +0.69(+1.36%) |
Apr 19, 2007 | 50.12 | 51.15 | 49.94 | 50.67 | 1,330,439 | +0.12(+0.24%) |
Apr 18, 2007 | 48.90 | 50.92 | 48.90 | 50.55 | 2,707,830 | +1.43(+2.92%) |
Apr 17, 2007 | 48.05 | 49.24 | 47.92 | 49.11 | 2,072,856 | +1.32(+2.76%) |
Apr 16, 2007 | 47.49 | 48.35 | 47.13 | 47.79 | 1,513,656 | +0.50(+1.06%) |
Apr 13, 2007 | 45.93 | 47.46 | 45.78 | 47.29 | 1,735,158 | +1.36(+2.97%) |
Apr 12, 2007 | 43.84 | 46.50 | 43.84 | 45.93 | 3,302,201 | +0.20(+0.43%) |
Apr 11, 2007 | 46.36 | 47.03 | 45.59 | 45.73 | 2,645,852 | -0.43(-0.93%) |
Apr 10, 2007 | 45.42 | 46.41 | 45.25 | 46.16 | 1,516,130 | +0.92(+2.04%) |
Apr 09, 2007 | 45.33 | 45.63 | 44.88 | 45.24 | 2,691,132 | -0.09(-0.19%) |
Apr 05, 2007 | 46.16 | 46.34 | 45.20 | 45.33 | 3,142,619 | -0.91(-1.96%) |
Apr 04, 2007 | 46.89 | 46.98 | 46.03 | 46.23 | 1,658,586 | -0.72(-1.54%) |
Apr 03, 2007 | 46.49 | 47.18 | 46.49 | 46.96 | 1,777,068 | +0.69(+1.49%) |
Apr 02, 2007 | 47.30 | 47.31 | 45.84 | 46.27 | 1,557,975 | -1.08(-2.28%) |
Mar 30, 2007 | 46.94 | 47.45 | 46.91 | 47.35 | 1,603,760 | +0.41(+0.86%) |
Mar 29, 2007 | 47.41 | 47.97 | 46.81 | 46.94 | 2,551,370 | -0.04(-0.09%) |
Mar 28, 2007 | 47.56 | 47.62 | 46.53 | 46.98 | 2,409,354 | -0.79(-1.66%) |
Mar 27, 2007 | 48.48 | 48.61 | 47.61 | 47.78 | 1,843,698 | -0.90(-1.84%) |
Mar 26, 2007 | 49.05 | 49.09 | 48.09 | 48.67 | 979,805 | -0.22(-0.46%) |
Mar 23, 2007 | 48.69 | 49.77 | 48.25 | 48.90 | 1,838,399 | +0.21(+0.43%) |
Mar 22, 2007 | 49.93 | 50.08 | 48.49 | 48.69 | 2,197,870 | -1.23(-2.47%) |
Mar 21, 2007 | 47.92 | 50.22 | 47.67 | 49.93 | 2,516,795 | +2.25(+4.72%) |
Mar 20, 2007 | 46.55 | 48.68 | 46.54 | 47.67 | 2,470,435 | +1.12(+2.41%) |
Mar 19, 2007 | 46.74 | 47.24 | 46.39 | 46.55 | 1,758,271 | -0.15(-0.31%) |
Mar 16, 2007 | 48.27 | 48.27 | 46.43 | 46.70 | 1,860,853 | -1.10(-2.31%) |
Mar 15, 2007 | 45.88 | 48.78 | 45.66 | 47.80 | 2,866,391 | +1.93(+4.21%) |
Mar 14, 2007 | 46.81 | 47.04 | 44.59 | 45.87 | 5,577,139 | -0.77(-1.65%) |
Mar 13, 2007 | 48.21 | 48.65 | 46.14 | 46.64 | 4,300,340 | -1.57(-3.26%) |
Mar 12, 2007 | 48.04 | 48.36 | 47.60 | 48.21 | 2,684,641 | +0.03(+0.07%) |
Mar 09, 2007 | 48.67 | 48.68 | 47.37 | 48.17 | 2,268,400 | -0.19(-0.39%) |
Mar 08, 2007 | 49.00 | 49.34 | 48.10 | 48.36 | 2,678,845 | -0.09(-0.20%) |
Mar 07, 2007 | 47.90 | 49.48 | 47.90 | 48.46 | 2,263,532 | +0.57(+1.19%) |
Mar 06, 2007 | 47.19 | 48.24 | 47.04 | 47.89 | 2,969,321 | +1.35(+2.91%) |
Mar 05, 2007 | 46.92 | 47.40 | 46.40 | 46.54 | 3,402,948 | -0.97(-2.03%) |
Mar 02, 2007 | 48.23 | 48.36 | 46.88 | 47.50 | 3,830,084 | -1.13(-2.32%) |
Mar 01, 2007 | 49.21 | 49.55 | 47.04 | 48.63 | 3,171,107 | -0.93(-1.88%) |
Feb 28, 2007 | 49.67 | 50.07 | 49.20 | 49.56 | 1,852,507 | -0.26(-0.52%) |
Feb 27, 2007 | 51.07 | 51.43 | 48.99 | 49.82 | 2,275,471 | -1.55(-3.02%) |
Feb 26, 2007 | 52.48 | 52.51 | 50.85 | 51.38 | 1,635,848 | -0.84(-1.60%) |
Feb 23, 2007 | 52.91 | 52.98 | 51.06 | 52.21 | 2,484,229 | -0.70(-1.32%) |
Feb 22, 2007 | 53.87 | 54.31 | 52.63 | 52.91 | 1,533,865 | -0.96(-1.78%) |
Feb 21, 2007 | 54.02 | 54.34 | 53.43 | 53.87 | 1,488,775 | -0.65(-1.19%) |
Feb 20, 2007 | 54.15 | 54.75 | 53.46 | 54.52 | 1,115,306 | +0.41(+0.75%) |
Feb 16, 2007 | 54.09 | 54.31 | 53.70 | 54.11 | 989,078 | -0.08(-0.14%) |
Feb 15, 2007 | 54.18 | 54.52 | 53.67 | 54.19 | 1,320,007 | -0.10(-0.19%) |
Feb 14, 2007 | 53.39 | 55.30 | 53.36 | 54.29 | 2,593,446 | +0.89(+1.66%) |
Feb 13, 2007 | 52.63 | 53.50 | 52.47 | 53.40 | 1,832,772 | +0.85(+1.61%) |
Feb 12, 2007 | 53.76 | 54.04 | 51.85 | 52.56 | 2,157,404 | -1.12(-2.09%) |
Feb 09, 2007 | 54.35 | 55.17 | 53.53 | 53.68 | 3,179,817 | -0.63(-1.16%) |
Feb 08, 2007 | 55.87 | 55.87 | 53.70 | 54.31 | 2,716,864 | -1.81(-3.23%) |
Feb 07, 2007 | 56.72 | 57.16 | 55.98 | 56.12 | 2,611,384 | -1.26(-2.20%) |
Feb 06, 2007 | 56.94 | 58.10 | 56.59 | 57.38 | 5,492,844 | +4.89(+9.32%) |
Feb 05, 2007 | 52.88 | 52.88 | 52.31 | 52.49 | 748,676 | -0.38(-0.72%) |
Feb 02, 2007 | 52.62 | 53.10 | 52.31 | 52.87 | 843,376 | +0.42(+0.81%) |
Feb 01, 2007 | 52.07 | 52.55 | 51.94 | 52.44 | 860,531 | +0.49(+0.95%) |
Jan 31, 2007 | 51.20 | 51.95 | 51.07 | 51.95 | 905,273 | +0.75(+1.47%) |
Jan 30, 2007 | 50.60 | 51.38 | 50.60 | 51.20 | 892,059 | +0.13(+0.25%) |
Jan 29, 2007 | 51.27 | 51.65 | 50.79 | 51.07 | 1,154,484 | -0.16(-0.32%) |
Jan 26, 2007 | 51.25 | 51.49 | 50.98 | 51.24 | 1,289,406 | +0.11(+0.22%) |
Jan 25, 2007 | 52.15 | 52.21 | 51.10 | 51.12 | 1,614,656 | -1.10(-2.11%) |
Jan 24, 2007 | 50.41 | 53.92 | 50.39 | 52.23 | 3,445,372 | +2.86(+5.78%) |
Jan 23, 2007 | 48.89 | 49.50 | 48.79 | 49.37 | 1,038,456 | +0.48(+0.99%) |
Jan 22, 2007 | 49.02 | 49.05 | 48.76 | 48.89 | 965,316 | -0.03(-0.07%) |
Jan 19, 2007 | 49.22 | 49.22 | 48.74 | 48.92 | 819,614 | -0.03(-0.07%) |
Jan 18, 2007 | 48.61 | 49.13 | 48.60 | 48.96 | 881,164 | +0.40(+0.82%) |
Jan 17, 2007 | 48.55 | 48.77 | 48.41 | 48.56 | 1,037,645 | +0.05(+0.11%) |
Jan 16, 2007 | 48.65 | 48.72 | 48.36 | 48.51 | 1,169,669 | -0.08(-0.16%) |
Jan 12, 2007 | 48.69 | 48.87 | 48.39 | 48.59 | 690,140 | +0.02(+0.04%) |
Jan 11, 2007 | 47.04 | 48.90 | 46.57 | 48.57 | 1,592,516 | +1.54(+3.28%) |
Jan 10, 2007 | 46.79 | 47.17 | 46.58 | 47.03 | 1,581,157 | +0.06(+0.13%) |
Jan 09, 2007 | 47.19 | 47.37 | 46.93 | 46.97 | 888,350 | -0.22(-0.48%) |
Jan 08, 2007 | 47.64 | 47.64 | 46.79 | 47.19 | 814,166 | -0.47(-1.00%) |
Jan 05, 2007 | 47.84 | 47.92 | 47.47 | 47.67 | 994,178 | -0.26(-0.54%) |
Jan 04, 2007 | 47.60 | 47.95 | 47.52 | 47.92 | 908,983 | +0.32(+0.67%) |
Jan 03, 2007 | 46.73 | 48.25 | 46.68 | 47.60 | 1,082,735 | +1.10(+2.36%) |
Dec 29, 2006 | 46.85 | 46.85 | 46.48 | 46.51 | 614,102 | -0.37(-0.79%) |
Dec 28, 2006 | 47.04 | 47.20 | 46.82 | 46.88 | 410,908 | -0.41(-0.86%) |
Dec 27, 2006 | 47.00 | 47.38 | 46.87 | 47.29 | 570,751 | +0.35(+0.74%) |
Dec 26, 2006 | 46.35 | 47.00 | 46.35 | 46.94 | 217,451 | +0.41(+0.89%) |
Dec 22, 2006 | 46.70 | 46.90 | 46.40 | 46.53 | 310,180 | -0.20(-0.42%) |
Dec 21, 2006 | 46.85 | 47.07 | 46.62 | 46.73 | 720,162 | -0.25(-0.53%) |
Dec 20, 2006 | 46.59 | 47.11 | 46.32 | 46.98 | 829,930 | +0.57(+1.23%) |
Dec 19, 2006 | 45.91 | 46.59 | 45.79 | 46.41 | 749,140 | +0.28(+0.62%) |
Dec 18, 2006 | 46.23 | 46.47 | 46.05 | 46.12 | 1,878,819 | -0.09(-0.21%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.21 | 46.22 | 915,937 | -0.14(-0.30%) |
Dec 14, 2006 | 45.91 | 46.47 | 45.83 | 46.35 | 1,609,556 | +0.43(+0.94%) |
Dec 13, 2006 | 46.55 | 46.61 | 45.88 | 45.92 | 1,093,399 | -0.39(-0.84%) |
Dec 12, 2006 | 46.33 | 46.46 | 46.03 | 46.31 | 738,360 | +0.09(+0.19%) |
Dec 11, 2006 | 46.63 | 46.85 | 45.47 | 46.22 | 983,630 | -0.53(-1.13%) |
Dec 08, 2006 | 47.36 | 47.42 | 46.62 | 46.75 | 2,119,917 | -0.71(-1.49%) |
Dec 07, 2006 | 46.58 | 49.09 | 46.41 | 47.46 | 3,323,896 | +0.86(+1.85%) |
Dec 06, 2006 | 46.37 | 46.77 | 46.37 | 46.60 | 591,267 | +0.22(+0.48%) |
Dec 05, 2006 | 46.49 | 46.56 | 46.09 | 46.37 | 733,839 | -0.13(-0.28%) |
Dec 04, 2006 | 46.06 | 46.71 | 46.02 | 46.50 | 662,553 | +0.36(+0.79%) |
Dec 01, 2006 | 46.29 | 46.59 | 45.77 | 46.14 | 1,194,822 | +0.23(+0.51%) |
Nov 30, 2006 | 45.64 | 46.27 | 45.61 | 45.91 | 1,101,744 | +0.16(+0.36%) |
Nov 29, 2006 | 44.90 | 45.79 | 44.86 | 45.74 | 904,230 | +1.17(+2.63%) |
Nov 28, 2006 | 44.71 | 45.28 | 44.53 | 44.57 | 1,737,986 | -0.15(-0.33%) |
Nov 27, 2006 | 45.55 | 45.55 | 44.61 | 44.71 | 1,884,267 | -1.00(-2.19%) |
Nov 24, 2006 | 45.72 | 45.78 | 45.49 | 45.72 | 157,872 | -0.12(-0.26%) |
Nov 22, 2006 | 45.53 | 45.87 | 45.45 | 45.84 | 873,166 | +0.18(+0.40%) |
Nov 21, 2006 | 46.22 | 46.29 | 45.59 | 45.66 | 899,825 | -0.66(-1.42%) |
Nov 20, 2006 | 46.73 | 46.75 | 46.13 | 46.31 | 873,282 | -0.55(-1.18%) |
Nov 17, 2006 | 47.15 | 47.18 | 46.54 | 46.86 | 906,201 | -0.39(-0.82%) |
Nov 16, 2006 | 46.35 | 47.28 | 46.32 | 47.25 | 985,021 | +1.08(+2.34%) |
Nov 15, 2006 | 45.88 | 46.47 | 45.47 | 46.17 | 901,680 | +0.30(+0.66%) |
Nov 14, 2006 | 46.12 | 46.22 | 45.34 | 45.87 | 1,038,456 | -0.03(-0.08%) |
Nov 13, 2006 | 45.50 | 46.08 | 45.41 | 45.91 | 1,012,144 | +0.41(+0.89%) |
Nov 10, 2006 | 46.07 | 46.29 | 45.42 | 45.50 | 1,367,995 | -0.47(-1.03%) |
Nov 09, 2006 | 46.55 | 46.68 | 45.97 | 45.97 | 968,793 | -0.58(-1.24%) |
Nov 08, 2006 | 46.32 | 46.68 | 46.02 | 46.55 | 750,994 | -0.04(-0.09%) |
Nov 07, 2006 | 46.31 | 46.67 | 46.21 | 46.60 | 672,522 | +0.16(+0.35%) |
Nov 06, 2006 | 46.13 | 46.76 | 46.03 | 46.43 | 794,461 | +0.30(+0.65%) |
Nov 03, 2006 | 45.91 | 46.37 | 45.91 | 46.13 | 1,123,188 | +0.15(+0.32%) |
Nov 02, 2006 | 45.42 | 46.10 | 45.29 | 45.98 | 784,725 | +0.28(+0.62%) |
Nov 01, 2006 | 45.98 | 46.16 | 45.68 | 45.70 | 869,804 | -0.28(-0.62%) |
Oct 31, 2006 | 46.73 | 46.73 | 45.95 | 45.98 | 1,201,197 | -0.66(-1.41%) |
Oct 30, 2006 | 46.59 | 46.80 | 46.41 | 46.64 | 853,577 | -0.13(-0.28%) |
Oct 27, 2006 | 47.49 | 47.54 | 46.63 | 46.77 | 859,604 | -0.90(-1.88%) |
Oct 26, 2006 | 47.16 | 47.92 | 47.16 | 47.67 | 1,116,813 | +0.68(+1.45%) |
Oct 25, 2006 | 46.63 | 47.29 | 46.35 | 46.98 | 1,222,757 | +0.31(+0.67%) |
Oct 24, 2006 | 47.84 | 48.10 | 46.60 | 46.67 | 1,646,532 | -1.44(-2.99%) |
Oct 23, 2006 | 47.59 | 48.48 | 47.46 | 48.11 | 1,219,048 | +0.44(+0.92%) |
Oct 20, 2006 | 47.93 | 47.93 | 46.85 | 47.67 | 2,311,172 | -0.30(-0.63%) |
Oct 19, 2006 | 50.73 | 50.73 | 47.48 | 47.98 | 4,569,256 | -5.05(-9.52%) |
Oct 18, 2006 | 53.16 | 53.56 | 52.92 | 53.02 | 830,974 | +0.08(+0.15%) |
Oct 17, 2006 | 52.55 | 53.12 | 52.50 | 52.95 | 682,258 | +0.15(+0.28%) |
Oct 16, 2006 | 52.77 | 52.84 | 52.47 | 52.80 | 266,482 | +0.15(+0.28%) |
Oct 13, 2006 | 51.90 | 52.83 | 51.85 | 52.65 | 511,868 | +0.84(+1.61%) |
Oct 12, 2006 | 52.00 | 52.04 | 51.44 | 51.82 | 820,194 | -0.23(-0.45%) |
Oct 11, 2006 | 52.37 | 52.52 | 51.85 | 52.05 | 537,020 | -0.32(-0.61%) |
Oct 10, 2006 | 51.96 | 52.51 | 51.85 | 52.37 | 483,933 | +0.31(+0.60%) |
Oct 09, 2006 | 51.17 | 52.12 | 51.03 | 52.06 | 624,186 | +0.64(+1.24%) |
Oct 06, 2006 | 52.28 | 52.44 | 51.32 | 51.42 | 575,271 | -1.00(-1.91%) |
Oct 05, 2006 | 52.32 | 52.51 | 51.98 | 52.42 | 427,599 | +0.23(+0.45%) |
Oct 04, 2006 | 51.45 | 52.19 | 51.23 | 52.19 | 457,621 | +0.73(+1.43%) |
Oct 03, 2006 | 51.38 | 51.82 | 51.28 | 51.45 | 420,181 | +0.08(+0.15%) |
Oct 02, 2006 | 51.77 | 51.77 | 51.12 | 51.38 | 619,318 | -0.39(-0.75%) |
Sep 29, 2006 | 52.84 | 53.00 | 51.76 | 51.76 | 701,036 | -1.13(-2.14%) |
Sep 28, 2006 | 52.38 | 53.01 | 52.34 | 52.89 | 482,194 | +0.49(+0.94%) |
Sep 27, 2006 | 52.44 | 53.14 | 52.26 | 52.40 | 687,127 | -0.03(-0.05%) |
Sep 26, 2006 | 52.11 | 52.53 | 51.93 | 52.43 | 647,601 | +0.15(+0.28%) |
Sep 25, 2006 | 51.90 | 52.28 | 51.39 | 52.28 | 682,027 | +0.29(+0.56%) |
Sep 22, 2006 | 52.16 | 52.27 | 51.70 | 51.99 | 748,096 | -0.22(-0.43%) |
Sep 21, 2006 | 52.34 | 52.70 | 51.87 | 52.21 | 950,479 | -0.04(-0.08%) |
Sep 20, 2006 | 51.34 | 52.29 | 51.28 | 52.26 | 550,466 | +1.13(+2.21%) |
Sep 19, 2006 | 52.19 | 52.19 | 50.99 | 51.12 | 1,272,831 | -1.12(-2.15%) |
Sep 18, 2006 | 52.70 | 52.98 | 51.99 | 52.25 | 985,832 | -0.18(-0.35%) |
Sep 15, 2006 | 52.84 | 52.94 | 52.43 | 52.43 | 863,893 | -0.16(-0.30%) |
Sep 14, 2006 | 52.54 | 52.81 | 52.28 | 52.58 | 792,607 | +0.04(+0.08%) |
Sep 13, 2006 | 52.29 | 52.66 | 52.01 | 52.54 | 1,017,708 | +0.42(+0.81%) |
Sep 12, 2006 | 50.71 | 52.18 | 50.67 | 52.12 | 969,257 | +1.30(+2.56%) |
Sep 11, 2006 | 50.56 | 50.94 | 50.30 | 50.81 | 988,266 | +0.26(+0.51%) |
Sep 08, 2006 | 51.00 | 51.00 | 50.35 | 50.56 | 898,666 | -0.43(-0.85%) |
Sep 07, 2006 | 50.88 | 51.35 | 49.99 | 50.99 | 1,619,292 | +0.02(+0.03%) |
Sep 06, 2006 | 52.28 | 52.28 | 50.87 | 50.97 | 1,163,178 | -1.48(-2.81%) |
Sep 05, 2006 | 52.22 | 52.75 | 52.04 | 52.44 | 646,673 | +0.22(+0.43%) |
Sep 01, 2006 | 51.76 | 52.32 | 51.61 | 52.22 | 551,394 | +0.56(+1.09%) |
Aug 31, 2006 | 51.76 | 51.88 | 51.24 | 51.66 | 694,661 | -0.06(-0.12%) |
Aug 30, 2006 | 51.98 | 52.32 | 51.43 | 51.72 | 797,591 | -0.22(-0.42%) |
Aug 29, 2006 | 51.86 | 52.07 | 51.56 | 51.94 | 1,323,253 | +0.09(+0.17%) |
Aug 28, 2006 | 51.48 | 52.30 | 51.48 | 51.85 | 799,214 | +0.41(+0.79%) |
Aug 25, 2006 | 52.87 | 52.87 | 51.44 | 51.44 | 1,466,172 | -1.42(-2.69%) |
Aug 24, 2006 | 53.58 | 53.77 | 52.52 | 52.87 | 734,651 | -0.72(-1.34%) |
Aug 23, 2006 | 53.70 | 53.96 | 53.08 | 53.58 | 828,887 | +0.16(+0.29%) |
Aug 22, 2006 | 53.14 | 53.58 | 52.68 | 53.43 | 898,203 | +0.30(+0.57%) |
Aug 21, 2006 | 53.43 | 53.48 | 53.13 | 53.13 | 609,581 | -0.29(-0.55%) |
Aug 18, 2006 | 53.83 | 54.20 | 53.30 | 53.42 | 669,160 | -0.29(-0.55%) |
Aug 17, 2006 | 53.06 | 53.74 | 53.03 | 53.71 | 533,079 | +0.61(+1.15%) |
Aug 16, 2006 | 53.77 | 53.80 | 53.05 | 53.10 | 768,613 | +0.09(+0.16%) |
Aug 15, 2006 | 52.97 | 53.20 | 52.71 | 53.01 | 553,364 | +0.48(+0.92%) |
Aug 14, 2006 | 52.44 | 53.04 | 52.27 | 52.53 | 610,045 | +0.18(+0.35%) |
Aug 11, 2006 | 52.71 | 53.09 | 52.24 | 52.35 | 881,859 | -0.31(-0.59%) |
Aug 10, 2006 | 53.14 | 53.14 | 51.89 | 52.66 | 1,882,645 | -0.51(-0.96%) |
Aug 09, 2006 | 53.88 | 54.22 | 53.05 | 53.17 | 1,351,303 | -0.19(-0.36%) |
Aug 08, 2006 | 53.68 | 54.15 | 53.13 | 53.36 | 925,210 | -0.32(-0.59%) |
Aug 07, 2006 | 53.90 | 54.05 | 53.43 | 53.68 | 717,032 | -0.22(-0.40%) |
Aug 04, 2006 | 53.93 | 54.77 | 53.73 | 53.89 | 1,207,572 | +0.31(+0.58%) |
Aug 03, 2006 | 52.63 | 53.75 | 52.52 | 53.58 | 878,150 | +0.96(+1.82%) |
Aug 02, 2006 | 52.80 | 53.16 | 52.36 | 52.63 | 912,228 | -0.09(-0.18%) |
Aug 01, 2006 | 53.01 | 53.07 | 52.40 | 52.72 | 862,850 | -0.36(-0.68%) |
Jul 31, 2006 | 53.32 | 53.35 | 52.72 | 53.08 | 960,448 | -0.11(-0.21%) |
Jul 28, 2006 | 53.53 | 53.75 | 53.06 | 53.20 | 1,310,618 | -0.34(-0.63%) |
Jul 27, 2006 | 54.64 | 54.96 | 53.52 | 53.53 | 1,162,019 | -1.07(-1.96%) |
Jul 26, 2006 | 55.18 | 55.29 | 54.49 | 54.60 | 875,136 | -0.54(-0.99%) |
Jul 25, 2006 | 54.89 | 55.79 | 54.50 | 55.15 | 890,089 | +0.52(+0.95%) |
Jul 24, 2006 | 54.48 | 54.95 | 54.22 | 54.63 | 767,338 | +0.30(+0.56%) |
Jul 21, 2006 | 55.60 | 55.60 | 53.85 | 54.33 | 1,513,696 | -1.28(-2.30%) |
Jul 20, 2006 | 52.80 | 56.23 | 52.80 | 55.60 | 1,962,740 | +2.86(+5.43%) |
Jul 19, 2006 | 51.71 | 52.86 | 51.71 | 52.74 | 1,246,982 | +1.03(+1.99%) |
Jul 18, 2006 | 52.07 | 52.38 | 50.89 | 51.71 | 1,292,652 | -0.19(-0.37%) |
Jul 17, 2006 | 51.76 | 52.32 | 51.56 | 51.90 | 603,206 | +0.01(+0.02%) |
Jul 14, 2006 | 51.95 | 52.23 | 51.71 | 51.89 | 714,134 | -0.03(-0.05%) |
Jul 13, 2006 | 52.82 | 52.82 | 51.84 | 51.92 | 860,879 | -0.98(-1.86%) |
Jul 12, 2006 | 53.20 | 53.36 | 52.73 | 52.90 | 768,497 | -0.12(-0.23%) |
Jul 11, 2006 | 53.36 | 53.49 | 52.42 | 53.02 | 431,193 | -0.42(-0.79%) |
Jul 10, 2006 | 53.48 | 53.79 | 53.28 | 53.45 | 260,918 | -0.04(-0.08%) |
Jul 07, 2006 | 53.53 | 53.78 | 53.26 | 53.49 | 585,704 | -0.05(-0.10%) |
Jul 06, 2006 | 53.44 | 53.57 | 53.22 | 53.54 | 562,521 | +0.09(+0.18%) |
Jul 05, 2006 | 53.51 | 53.75 | 52.92 | 53.45 | 1,096,297 | -0.11(-0.21%) |
Jul 03, 2006 | 53.26 | 53.57 | 52.96 | 53.56 | 209,569 | +0.26(+0.49%) |
Jun 30, 2006 | 52.74 | 53.40 | 52.57 | 53.30 | 621,289 | +0.60(+1.13%) |
Jun 29, 2006 | 51.95 | 52.91 | 51.85 | 52.70 | 825,410 | +0.97(+1.87%) |
Jun 28, 2006 | 52.08 | 52.09 | 51.47 | 51.74 | 665,915 | -0.13(-0.25%) |
Jun 27, 2006 | 51.75 | 51.99 | 51.20 | 51.87 | 882,439 | +0.13(+0.25%) |
Jun 26, 2006 | 51.91 | 52.38 | 51.62 | 51.74 | 717,612 | -0.06(-0.12%) |
Jun 23, 2006 | 51.49 | 51.96 | 51.04 | 51.80 | 500,740 | +0.30(+0.59%) |
Jun 22, 2006 | 52.09 | 52.30 | 51.42 | 51.50 | 758,992 | -0.38(-0.73%) |
Jun 21, 2006 | 51.22 | 52.08 | 51.18 | 51.88 | 1,029,299 | +0.56(+1.09%) |
Jun 20, 2006 | 51.05 | 51.65 | 50.97 | 51.31 | 790,173 | +0.24(+0.47%) |
Jun 19, 2006 | 51.50 | 51.78 | 50.81 | 51.07 | 728,739 | -0.34(-0.65%) |
Jun 16, 2006 | 51.73 | 51.97 | 51.13 | 51.41 | 855,083 | -0.32(-0.62%) |
Jun 15, 2006 | 50.50 | 51.81 | 50.36 | 51.73 | 968,098 | +1.48(+2.95%) |
Jun 14, 2006 | 50.57 | 50.64 | 49.76 | 50.24 | 726,189 | -0.37(-0.73%) |
Jun 13, 2006 | 51.49 | 51.63 | 50.56 | 50.62 | 575,735 | -0.95(-1.84%) |
Jun 12, 2006 | 52.57 | 52.62 | 51.41 | 51.56 | 676,115 | -0.91(-1.74%) |
Jun 09, 2006 | 52.99 | 53.25 | 52.11 | 52.48 | 623,259 | -0.38(-0.72%) |
Jun 08, 2006 | 53.45 | 53.49 | 52.39 | 52.86 | 776,263 | -0.59(-1.10%) |
Jun 07, 2006 | 52.76 | 53.73 | 52.69 | 53.45 | 796,084 | +0.84(+1.59%) |
Jun 06, 2006 | 52.84 | 52.96 | 51.88 | 52.61 | 889,973 | -0.10(-0.20%) |
Jun 05, 2006 | 53.16 | 53.70 | 52.66 | 52.71 | 910,142 | -0.62(-1.16%) |
Jun 02, 2006 | 53.19 | 53.70 | 52.82 | 53.33 | 800,373 | +0.33(+0.62%) |
Jun 01, 2006 | 52.72 | 53.10 | 52.44 | 53.01 | 809,530 | +0.28(+0.52%) |
May 31, 2006 | 52.13 | 52.73 | 52.04 | 52.73 | 825,410 | +0.79(+1.51%) |
May 30, 2006 | 52.28 | 52.78 | 51.58 | 51.94 | 938,540 | -0.68(-1.30%) |
May 26, 2006 | 52.61 | 52.63 | 52.01 | 52.63 | 814,862 | +0.03(+0.05%) |
May 25, 2006 | 52.87 | 53.14 | 52.38 | 52.60 | 674,724 | -0.06(-0.11%) |
May 24, 2006 | 51.61 | 52.97 | 51.30 | 52.66 | 1,290,565 | +1.05(+2.04%) |
May 23, 2006 | 52.39 | 52.39 | 51.60 | 51.61 | 546,178 | -0.57(-1.09%) |
May 22, 2006 | 51.21 | 52.42 | 51.21 | 52.18 | 964,157 | +0.75(+1.46%) |
May 19, 2006 | 51.78 | 52.15 | 51.31 | 51.43 | 925,790 | -0.35(-0.67%) |
May 18, 2006 | 53.66 | 53.67 | 51.75 | 51.77 | 1,168,162 | -1.85(-3.44%) |
May 17, 2006 | 53.72 | 53.92 | 53.10 | 53.62 | 691,415 | -0.21(-0.38%) |
May 16, 2006 | 53.58 | 53.99 | 53.42 | 53.83 | 379,960 | +0.24(+0.45%) |
May 15, 2006 | 53.78 | 54.30 | 53.26 | 53.58 | 449,623 | -0.20(-0.37%) |
May 12, 2006 | 53.44 | 54.24 | 53.37 | 53.78 | 504,681 | +0.17(+0.32%) |
May 11, 2006 | 54.70 | 55.13 | 53.40 | 53.61 | 641,805 | -1.29(-2.36%) |
May 10, 2006 | 54.58 | 55.07 | 54.40 | 54.90 | 284,100 | +0.33(+0.60%) |
May 09, 2006 | 54.98 | 55.50 | 54.48 | 54.58 | 430,265 | -0.36(-0.66%) |
May 08, 2006 | 55.50 | 55.81 | 54.87 | 54.94 | 412,183 | -0.56(-1.01%) |
May 05, 2006 | 55.13 | 55.59 | 55.08 | 55.50 | 454,955 | +0.58(+1.05%) |
May 04, 2006 | 54.31 | 55.17 | 54.24 | 54.92 | 626,736 | +0.58(+1.06%) |
May 03, 2006 | 54.50 | 54.84 | 54.20 | 54.34 | 778,002 | -0.07(-0.13%) |
May 02, 2006 | 54.35 | 54.81 | 54.14 | 54.41 | 717,032 | -0.07(-0.13%) |