Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 70.25 | 70.25 | 70.15 | 70.25 | 5,400 | +1.00(+1.44%) |
May 30, 2007 | 69.25 | 69.25 | 69.10 | 69.25 | 1,925 | +2.45(+3.67%) |
May 29, 2007 | 66.80 | 66.80 | 66.80 | 66.80 | 0 | +0.00(+0.00%) |
May 25, 2007 | 66.80 | 66.80 | 66.80 | 66.80 | 101 | -0.50(-0.74%) |
May 24, 2007 | 66.10 | 67.30 | 67.30 | 67.30 | 200 | +1.20(+1.82%) |
May 23, 2007 | 66.10 | 66.15 | 66.10 | 66.10 | 310 | +2.80(+4.42%) |
May 22, 2007 | 63.30 | 63.30 | 63.30 | 63.30 | 0 | +0.00(+0.00%) |
May 21, 2007 | 63.30 | 63.30 | 63.30 | 63.30 | 0 | +0.00(+0.00%) |
May 18, 2007 | 63.30 | 63.30 | 63.30 | 63.30 | 500 | -1.35(-2.09%) |
May 17, 2007 | 64.65 | 64.65 | 64.65 | 64.65 | 200 | -1.45(-2.19%) |
May 16, 2007 | 66.10 | 66.10 | 66.10 | 66.10 | 470 | +0.85(+1.30%) |
May 15, 2007 | 65.25 | 65.25 | 65.25 | 65.25 | 1,135 | +0.10(+0.15%) |
May 14, 2007 | 65.15 | 65.15 | 65.15 | 65.15 | 0 | +0.00(+0.00%) |
May 11, 2007 | 65.15 | 65.15 | 65.15 | 65.15 | 5,900 | -1.20(-1.81%) |
May 10, 2007 | 66.35 | 66.35 | 66.35 | 66.35 | 3,000 | +1.35(+2.08%) |
May 09, 2007 | 65.00 | 65.00 | 64.75 | 65.00 | 400 | +0.35(+0.54%) |
May 08, 2007 | 64.65 | 64.65 | 64.65 | 64.65 | 3,000 | +0.00(+0.00%) |
May 07, 2007 | 64.65 | 64.65 | 64.65 | 64.65 | 3,000 | +3.85(+6.33%) |
May 04, 2007 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | +0.00(+0.00%) |
May 03, 2007 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | +0.00(+0.00%) |
May 02, 2007 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | +0.00(+0.00%) |
May 01, 2007 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 60.80 | 60.80 | 60.80 | 60.80 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 58.95 | 60.80 | 60.80 | 60.80 | 200 | +1.85(+3.14%) |
Apr 26, 2007 | 58.95 | 58.95 | 58.95 | 58.95 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 60.00 | 58.95 | 58.85 | 58.95 | 487 | -1.05(-1.75%) |
Apr 24, 2007 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 60.00 | 60.00 | 60.00 | 60.00 | 224 | -0.25(-0.41%) |
Apr 20, 2007 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 60.25 | 60.25 | 60.25 | 60.25 | 500 | +0.90(+1.52%) |
Apr 13, 2007 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 59.35 | 59.35 | 59.35 | 59.35 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 59.35 | 59.35 | 59.35 | 59.35 | 200 | -2.90(-4.66%) |
Apr 02, 2007 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 62.25 | 62.25 | 61.25 | 62.25 | 2,500 | +1.25(+2.05%) |
Mar 20, 2007 | 61.00 | 61.65 | 61.00 | 61.00 | 52,100 | -3.25(-5.06%) |
Mar 19, 2007 | 64.25 | 64.25 | 64.25 | 64.25 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 64.25 | 64.25 | 64.25 | 64.25 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 64.25 | 64.25 | 64.25 | 64.25 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 64.25 | 64.25 | 64.25 | 64.25 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 62.75 | 64.25 | 64.25 | 64.25 | 200 | +1.50(+2.39%) |
Mar 12, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 500 | -0.40(-0.63%) |
Feb 28, 2007 | 63.15 | 63.15 | 62.40 | 63.15 | 795 | -1.55(-2.40%) |
Feb 27, 2007 | 64.70 | 64.70 | 64.70 | 64.70 | 200 | +5.15(+8.65%) |
Feb 26, 2007 | 59.55 | 59.55 | 59.55 | 59.55 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 59.55 | 59.55 | 59.55 | 59.55 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 59.55 | 59.55 | 59.55 | 59.55 | 110 | +0.50(+0.85%) |
Feb 21, 2007 | 59.05 | 59.05 | 59.00 | 59.05 | 1,230 | +1.05(+1.81%) |
Feb 20, 2007 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 58.00 | 58.00 | 58.00 | 58.00 | 272 | -1.50(-2.52%) |
Feb 15, 2007 | 59.50 | 59.50 | 59.50 | 59.50 | 100 | +0.70(+1.19%) |
Feb 14, 2007 | 58.80 | 58.80 | 58.65 | 58.80 | 400 | +1.30(+2.26%) |
Feb 13, 2007 | 57.50 | 57.50 | 57.50 | 57.50 | 200 | +4.00(+7.48%) |
Feb 12, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 1,400 | +0.00(+0.00%) |
Jan 29, 2007 | 53.50 | 53.50 | 53.45 | 53.50 | 8,755 | +1.60(+3.08%) |
Jan 26, 2007 | 51.90 | 51.90 | 51.90 | 51.90 | 434 | +0.15(+0.29%) |
Jan 25, 2007 | 51.75 | 51.75 | 51.75 | 51.75 | 800 | +0.05(+0.10%) |
Jan 24, 2007 | 51.70 | 51.70 | 51.70 | 51.70 | 400 | +2.45(+4.97%) |
Jan 23, 2007 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 49.25 | 49.25 | 49.25 | 49.25 | 100 | +0.10(+0.20%) |
Jan 11, 2007 | 49.15 | 49.15 | 49.15 | 49.15 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 49.15 | 49.15 | 49.15 | 49.15 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 49.15 | 49.15 | 49.15 | 49.15 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 49.15 | 49.15 | 49.15 | 49.15 | 100 | -1.45(-2.87%) |
Jan 05, 2007 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 50.95 | 50.60 | 50.60 | 50.60 | 122 | -0.35(-0.69%) |
Jan 03, 2007 | 50.95 | 50.95 | 50.95 | 50.95 | 200 | +0.30(+0.59%) |
Dec 29, 2006 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 50.65 | 50.70 | 50.65 | 50.65 | 710 | -0.55(-1.07%) |
Dec 20, 2006 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 51.20 | 51.20 | 51.20 | 51.20 | 200 | -0.55(-1.06%) |
Dec 15, 2006 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 51.75 | 51.75 | 51.10 | 51.75 | 2,020 | +0.20(+0.39%) |
Dec 08, 2006 | 51.55 | 51.55 | 51.50 | 51.55 | 5,000 | -0.90(-1.72%) |
Dec 07, 2006 | 52.45 | 52.45 | 52.45 | 52.45 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 52.45 | 52.45 | 52.45 | 52.45 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 52.45 | 52.45 | 52.45 | 52.45 | 176 | +0.55(+1.06%) |
Dec 04, 2006 | 51.90 | 51.90 | 51.80 | 51.90 | 700 | +0.15(+0.29%) |
Dec 01, 2006 | 51.75 | 51.75 | 51.30 | 51.75 | 2,230 | +0.60(+1.17%) |
Nov 30, 2006 | 51.15 | 51.15 | 51.10 | 51.15 | 8,100 | +2.70(+5.57%) |
Nov 29, 2006 | 48.45 | 48.45 | 48.45 | 48.45 | 1,430 | +1.30(+2.76%) |
Nov 28, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 152 | -0.90(-1.87%) |
Nov 20, 2006 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 48.05 | 48.05 | 48.05 | 48.05 | 615 | -2.15(-4.28%) |
Nov 14, 2006 | 50.20 | 50.20 | 49.50 | 50.20 | 556 | -0.60(-1.18%) |
Nov 13, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 50.80 | 50.80 | 50.75 | 50.80 | 900 | -0.75(-1.45%) |
Nov 03, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 1,000 | +0.00(+0.00%) |
Oct 30, 2006 | 51.55 | 51.55 | 51.55 | 51.55 | 1,440 | +0.30(+0.59%) |
Oct 27, 2006 | 51.25 | 51.35 | 51.25 | 51.25 | 570 | +0.80(+1.59%) |
Oct 26, 2006 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 50.45 | 50.45 | 50.45 | 50.45 | 135 | -0.45(-0.88%) |
Oct 24, 2006 | 50.90 | 50.90 | 50.40 | 50.90 | 2,559 | +0.65(+1.29%) |
Oct 23, 2006 | 50.80 | 50.25 | 50.25 | 50.25 | 376 | -0.55(-1.08%) |
Oct 20, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 516 | +1.70(+3.46%) |
Oct 19, 2006 | 49.10 | 49.10 | 49.10 | 49.10 | 100 | -0.20(-0.41%) |
Oct 18, 2006 | 49.30 | 49.30 | 49.30 | 49.30 | 1,146 | +0.00(+0.00%) |
Oct 17, 2006 | 49.30 | 49.30 | 49.00 | 49.30 | 38,660 | +0.45(+0.92%) |
Oct 16, 2006 | 48.85 | 48.85 | 48.85 | 48.85 | 100 | +2.20(+4.72%) |
Oct 13, 2006 | 46.65 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 46.65 | 46.65 | 46.65 | 46.65 | 366 | +0.40(+0.86%) |
Oct 11, 2006 | 46.25 | 46.25 | 46.20 | 46.25 | 1,366 | -0.75(-1.60%) |
Oct 10, 2006 | 47.00 | 47.25 | 47.00 | 47.00 | 7,666 | -0.25(-0.53%) |
Oct 09, 2006 | 47.25 | 47.30 | 47.25 | 47.25 | 2,413 | -1.00(-2.07%) |
Oct 06, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 296 | +0.25(+0.52%) |
Oct 04, 2006 | 48.00 | 48.00 | 47.35 | 48.00 | 506 | -1.25(-2.54%) |
Oct 03, 2006 | 49.25 | 49.40 | 49.25 | 49.25 | 14,927 | -1.20(-2.38%) |
Oct 02, 2006 | 50.45 | 50.45 | 50.35 | 50.45 | 1,691 | +1.05(+2.13%) |
Sep 29, 2006 | 49.40 | 49.40 | 49.40 | 49.40 | 898 | -0.70(-1.40%) |
Sep 28, 2006 | 50.10 | 50.10 | 49.50 | 50.10 | 3,924 | +1.60(+3.30%) |
Sep 27, 2006 | 48.50 | 48.55 | 48.50 | 48.50 | 19,655 | +0.90(+1.89%) |
Sep 26, 2006 | 47.90 | 47.60 | 47.60 | 47.60 | 634 | -0.30(-0.63%) |
Sep 25, 2006 | 47.90 | 48.20 | 47.80 | 47.90 | 13,430 | +0.70(+1.48%) |
Sep 22, 2006 | 47.20 | 47.95 | 47.00 | 47.20 | 25,039 | -1.15(-2.38%) |
Sep 21, 2006 | 48.35 | 48.70 | 48.30 | 48.35 | 2,095 | +0.60(+1.26%) |
Sep 20, 2006 | 47.75 | 48.20 | 47.75 | 47.75 | 3,146 | -0.55(-1.14%) |
Sep 19, 2006 | 48.30 | 48.60 | 48.30 | 48.30 | 11,126 | -0.25(-0.51%) |
Sep 18, 2006 | 48.55 | 48.90 | 48.55 | 48.55 | 471 | -0.45(-0.92%) |
Sep 15, 2006 | 49.00 | 49.45 | 48.90 | 49.00 | 4,086 | -0.60(-1.21%) |
Sep 14, 2006 | 49.60 | 50.15 | 49.60 | 49.60 | 1,160 | +1.40(+2.90%) |
Sep 13, 2006 | 48.20 | 48.75 | 48.20 | 48.20 | 1,795 | -1.20(-2.43%) |
Sep 12, 2006 | 49.40 | 49.50 | 49.20 | 49.40 | 2,581 | -1.40(-2.76%) |
Sep 11, 2006 | 50.80 | 51.35 | 50.75 | 50.80 | 1,496 | -1.55(-2.96%) |
Sep 08, 2006 | 52.35 | 52.90 | 52.35 | 52.35 | 1,354 | +0.45(+0.87%) |
Sep 07, 2006 | 51.90 | 52.45 | 51.90 | 51.90 | 711 | -2.00(-3.71%) |
Sep 06, 2006 | 53.90 | 54.00 | 53.40 | 53.90 | 3,365 | +0.70(+1.32%) |
Sep 05, 2006 | 53.20 | 53.80 | 53.20 | 53.20 | 2,049 | +0.60(+1.14%) |
Sep 01, 2006 | 52.60 | 53.15 | 52.60 | 52.60 | 1,312 | -0.50(-0.94%) |
Aug 31, 2006 | 53.10 | 53.10 | 53.10 | 53.10 | 1,628 | -0.20(-0.38%) |
Aug 30, 2006 | 53.30 | 53.60 | 53.30 | 53.30 | 1,698 | -0.10(-0.19%) |
Aug 29, 2006 | 53.40 | 53.45 | 52.85 | 53.40 | 4,944 | +1.10(+2.10%) |
Aug 28, 2006 | 52.30 | 52.80 | 52.30 | 52.30 | 1,178 | -0.60(-1.13%) |
Aug 25, 2006 | 52.90 | 53.35 | 52.75 | 52.90 | 4,281 | -0.15(-0.28%) |
Aug 24, 2006 | 53.05 | 53.15 | 53.05 | 53.05 | 2,810 | -0.95(-1.76%) |
Aug 23, 2006 | 54.00 | 54.70 | 54.00 | 54.00 | 2,161 | +0.15(+0.28%) |
Aug 22, 2006 | 53.85 | 53.85 | 53.85 | 53.85 | 1,648 | +0.85(+1.60%) |
Aug 21, 2006 | 53.00 | 53.00 | 53.00 | 53.00 | 1,338 | -1.30(-2.39%) |
Aug 18, 2006 | 54.30 | 54.30 | 54.25 | 54.30 | 925 | +0.05(+0.09%) |
Aug 17, 2006 | 54.25 | 54.94 | 54.25 | 54.25 | 6,950 | -0.05(-0.09%) |
Aug 16, 2006 | 54.30 | 54.75 | 54.30 | 54.30 | 810 | +0.75(+1.40%) |
Aug 15, 2006 | 53.55 | 53.55 | 53.40 | 53.55 | 1,801 | +0.30(+0.56%) |
Aug 14, 2006 | 53.25 | 53.35 | 53.25 | 53.25 | 758 | +0.15(+0.28%) |
Aug 11, 2006 | 53.10 | 54.25 | 53.10 | 53.10 | 1,801 | -1.65(-3.01%) |
Aug 10, 2006 | 54.75 | 54.75 | 54.75 | 54.75 | 566 | +0.00(+0.00%) |
Aug 09, 2006 | 54.75 | 55.00 | 54.75 | 54.75 | 4,225 | +0.00(+0.00%) |
Aug 08, 2006 | 54.75 | 55.40 | 54.75 | 54.75 | 2,607 | +2.10(+3.99%) |
Aug 07, 2006 | 52.65 | 52.75 | 52.65 | 52.65 | 1,902 | -1.60(-2.95%) |
Aug 04, 2006 | 54.25 | 54.35 | 54.25 | 54.25 | 1,181 | +0.20(+0.37%) |
Aug 03, 2006 | 54.05 | 54.05 | 54.05 | 54.05 | 265 | +0.75(+1.41%) |
Aug 02, 2006 | 53.30 | 53.50 | 53.30 | 53.30 | 2,535 | +0.10(+0.19%) |
Aug 01, 2006 | 53.20 | 53.40 | 53.20 | 53.20 | 1,101 | +0.35(+0.66%) |
Jul 31, 2006 | 52.85 | 53.00 | 52.85 | 52.85 | 1,185 | +4.40(+9.08%) |
Jul 28, 2006 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 48.45 | 48.60 | 48.45 | 48.45 | 500 | +1.55(+3.30%) |
Jul 26, 2006 | 46.90 | 46.90 | 46.65 | 46.90 | 1,786 | -0.50(-1.05%) |
Jul 25, 2006 | 47.40 | 47.40 | 47.30 | 47.40 | 1,258 | -0.10(-0.21%) |
Jul 24, 2006 | 47.50 | 47.75 | 47.50 | 47.50 | 1,211 | -1.50(-3.06%) |
Jul 21, 2006 | 49.00 | 49.50 | 49.00 | 49.00 | 11,265 | +0.30(+0.62%) |
Jul 20, 2006 | 48.70 | 48.90 | 48.70 | 48.70 | 1,060 | +1.60(+3.40%) |
Jul 19, 2006 | 47.10 | 47.60 | 46.90 | 47.10 | 938 | +0.10(+0.21%) |
Jul 18, 2006 | 47.00 | 47.25 | 47.00 | 47.00 | 870 | -2.55(-5.15%) |
Jul 17, 2006 | 49.55 | 49.55 | 49.55 | 49.55 | 589 | -0.25(-0.50%) |
Jul 14, 2006 | 49.80 | 50.00 | 49.80 | 49.80 | 2,081 | -1.10(-2.16%) |
Jul 13, 2006 | 50.90 | 51.30 | 50.90 | 50.90 | 2,200 | +0.10(+0.20%) |
Jul 12, 2006 | 50.80 | 50.80 | 50.80 | 50.80 | 200 | -1.45(-2.78%) |
Jul 11, 2006 | 53.10 | 52.35 | 52.15 | 52.25 | 4,385 | -0.85(-1.60%) |
Jul 10, 2006 | 53.10 | 53.10 | 53.05 | 53.10 | 501 | +1.30(+2.51%) |
Jul 07, 2006 | 51.80 | 52.25 | 51.80 | 51.80 | 3,744 | -0.90(-1.71%) |
Jul 06, 2006 | 52.70 | 52.70 | 52.60 | 52.70 | 2,804 | +0.50(+0.96%) |
Jul 05, 2006 | 52.20 | 52.25 | 52.20 | 52.20 | 1,586 | -1.45(-2.70%) |
Jul 03, 2006 | 53.65 | 53.70 | 53.65 | 53.65 | 722 | +0.85(+1.61%) |
Jun 30, 2006 | 52.80 | 52.80 | 52.80 | 52.80 | 2,915 | +0.85(+1.64%) |
Jun 29, 2006 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | +1.95(+3.90%) |
Jun 28, 2006 | 50.00 | 50.05 | 50.00 | 50.00 | 2,097 | -0.30(-0.60%) |
Jun 27, 2006 | 50.30 | 50.30 | 50.30 | 50.30 | 200 | +1.80(+3.71%) |
Jun 23, 2006 | 48.50 | 48.50 | 48.50 | 48.50 | 267 | -0.15(-0.31%) |
Jun 22, 2006 | 48.65 | 49.11 | 48.65 | 48.65 | 2,947 | +1.00(+2.10%) |
Jun 21, 2006 | 47.65 | 47.85 | 47.65 | 47.65 | 64,226 | -0.25(-0.52%) |
Jun 20, 2006 | 47.90 | 47.90 | 47.90 | 47.90 | 400 | -0.20(-0.42%) |
Jun 19, 2006 | 48.10 | 48.75 | 48.10 | 48.10 | 1,190 | -1.25(-2.53%) |
Jun 16, 2006 | 49.35 | 49.40 | 49.35 | 49.35 | 539 | +0.85(+1.75%) |
Jun 15, 2006 | 48.50 | 48.50 | 47.70 | 48.50 | 1,370 | +2.30(+4.98%) |
Jun 14, 2006 | 46.20 | 46.20 | 46.20 | 46.20 | 466 | -0.05(-0.11%) |
Jun 13, 2006 | 46.25 | 46.30 | 46.25 | 46.25 | 795 | -2.75(-5.61%) |
Jun 12, 2006 | 49.00 | 49.00 | 49.00 | 49.00 | 335 | +0.45(+0.93%) |
Jun 09, 2006 | 48.55 | 48.60 | 48.55 | 48.55 | 1,353 | +0.85(+1.78%) |
Jun 08, 2006 | 47.70 | 47.70 | 47.65 | 47.70 | 550 | -2.55(-5.07%) |
Jun 07, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 1,209 | -2.70(-5.10%) |
Jun 06, 2006 | 52.95 | 52.95 | 52.90 | 52.95 | 551 | -1.55(-2.84%) |
Jun 05, 2006 | 54.50 | 54.70 | 54.50 | 54.50 | 3,254 | -0.60(-1.09%) |
Jun 02, 2006 | 55.10 | 55.75 | 55.10 | 55.10 | 486 | +1.75(+3.28%) |