Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 75.73 | 77.38 | 75.60 | 76.41 | 235,992 | +0.90(+1.19%) |
May 30, 2007 | 74.00 | 75.71 | 73.50 | 75.51 | 377,836 | -0.39(-0.51%) |
May 29, 2007 | 76.51 | 76.73 | 75.65 | 75.90 | 193,866 | -0.82(-1.07%) |
May 25, 2007 | 75.94 | 77.17 | 75.73 | 76.72 | 202,740 | +0.68(+0.89%) |
May 24, 2007 | 78.21 | 78.70 | 75.45 | 76.04 | 791,311 | -2.68(-3.40%) |
May 23, 2007 | 81.00 | 82.00 | 78.31 | 78.72 | 385,025 | -2.69(-3.30%) |
May 22, 2007 | 81.68 | 82.00 | 81.06 | 81.41 | 259,515 | -0.04(-0.05%) |
May 21, 2007 | 79.50 | 82.09 | 79.41 | 81.45 | 780,041 | +1.97(+2.48%) |
May 18, 2007 | 78.10 | 79.90 | 77.82 | 79.48 | 633,517 | +1.41(+1.81%) |
May 17, 2007 | 75.44 | 79.00 | 74.24 | 78.07 | 1,944,086 | +5.86(+8.12%) |
May 16, 2007 | 71.38 | 72.68 | 70.51 | 72.21 | 343,662 | +0.72(+1.01%) |
May 15, 2007 | 71.95 | 72.90 | 71.34 | 71.49 | 175,723 | -0.61(-0.85%) |
May 14, 2007 | 72.15 | 73.46 | 71.80 | 72.10 | 203,377 | -0.50(-0.69%) |
May 11, 2007 | 70.87 | 72.60 | 70.25 | 72.60 | 191,574 | +1.76(+2.48%) |
May 10, 2007 | 72.26 | 72.50 | 70.41 | 70.84 | 197,676 | -1.61(-2.22%) |
May 09, 2007 | 72.42 | 72.93 | 71.54 | 72.45 | 157,179 | +0.03(+0.04%) |
May 08, 2007 | 71.49 | 72.75 | 71.04 | 72.42 | 266,579 | +1.32(+1.86%) |
May 07, 2007 | 72.00 | 72.24 | 71.00 | 71.10 | 85,101 | -0.68(-0.95%) |
May 04, 2007 | 70.69 | 71.95 | 70.54 | 71.78 | 196,232 | +1.55(+2.21%) |
May 03, 2007 | 70.01 | 70.46 | 69.71 | 70.23 | 173,683 | +0.33(+0.47%) |
May 02, 2007 | 69.90 | 70.48 | 69.79 | 69.90 | 155,691 | -0.08(-0.11%) |
May 01, 2007 | 71.01 | 71.21 | 69.59 | 69.98 | 231,338 | -0.94(-1.33%) |
Apr 30, 2007 | 71.07 | 72.42 | 70.62 | 70.92 | 397,784 | +0.29(+0.41%) |
Apr 27, 2007 | 69.01 | 71.74 | 68.89 | 70.63 | 460,504 | +1.62(+2.35%) |
Apr 26, 2007 | 68.00 | 69.93 | 68.00 | 69.01 | 519,327 | +1.12(+1.65%) |
Apr 25, 2007 | 68.03 | 68.85 | 67.58 | 67.89 | 208,782 | -0.14(-0.21%) |
Apr 24, 2007 | 68.00 | 68.51 | 67.76 | 68.03 | 108,554 | +0.11(+0.16%) |
Apr 23, 2007 | 67.55 | 68.00 | 66.58 | 67.92 | 321,148 | +0.23(+0.34%) |
Apr 20, 2007 | 68.85 | 69.95 | 67.49 | 67.69 | 245,450 | -0.99(-1.44%) |
Apr 19, 2007 | 67.55 | 69.20 | 67.05 | 68.68 | 178,544 | -0.55(-0.79%) |
Apr 18, 2007 | 69.24 | 69.70 | 69.09 | 69.23 | 81,496 | -0.42(-0.61%) |
Apr 17, 2007 | 68.51 | 69.87 | 68.51 | 69.66 | 197,903 | -0.19(-0.28%) |
Apr 16, 2007 | 69.26 | 70.10 | 68.29 | 69.85 | 226,384 | +1.41(+2.06%) |
Apr 13, 2007 | 68.99 | 69.24 | 68.00 | 68.44 | 131,190 | -0.38(-0.55%) |
Apr 12, 2007 | 69.25 | 69.65 | 68.26 | 68.82 | 252,812 | -0.27(-0.39%) |
Apr 11, 2007 | 68.91 | 69.21 | 68.56 | 69.09 | 197,936 | -0.19(-0.27%) |
Apr 10, 2007 | 69.72 | 69.94 | 69.04 | 69.28 | 272,400 | -0.67(-0.96%) |
Apr 09, 2007 | 70.28 | 71.00 | 69.80 | 69.95 | 141,633 | -0.33(-0.47%) |
Apr 05, 2007 | 69.35 | 70.44 | 68.38 | 70.28 | 412,102 | +0.55(+0.78%) |
Apr 04, 2007 | 67.84 | 69.91 | 67.84 | 69.73 | 372,665 | +2.03(+2.99%) |
Apr 03, 2007 | 67.18 | 67.83 | 66.53 | 67.71 | 256,065 | +0.40(+0.59%) |
Apr 02, 2007 | 67.49 | 67.97 | 66.53 | 67.31 | 122,828 | +0.33(+0.49%) |
Mar 30, 2007 | 66.75 | 67.48 | 66.03 | 66.98 | 190,108 | +0.25(+0.38%) |
Mar 29, 2007 | 65.20 | 66.78 | 65.19 | 66.73 | 225,817 | +1.50(+2.30%) |
Mar 28, 2007 | 65.62 | 65.98 | 64.76 | 65.23 | 215,385 | -0.63(-0.96%) |
Mar 27, 2007 | 66.89 | 67.18 | 65.59 | 65.86 | 234,191 | -1.57(-2.33%) |
Mar 26, 2007 | 67.57 | 67.61 | 66.68 | 67.43 | 260,895 | +0.38(+0.57%) |
Mar 23, 2007 | 67.05 | 67.57 | 66.75 | 67.05 | 145,848 | -0.16(-0.24%) |
Mar 22, 2007 | 67.49 | 68.37 | 66.95 | 67.21 | 298,290 | -0.06(-0.09%) |
Mar 21, 2007 | 66.00 | 67.47 | 65.52 | 67.27 | 328,992 | +1.20(+1.82%) |
Mar 20, 2007 | 65.21 | 66.20 | 64.43 | 66.07 | 255,641 | +0.52(+0.79%) |
Mar 19, 2007 | 65.38 | 66.60 | 65.29 | 65.55 | 625,858 | +0.95(+1.47%) |
Mar 16, 2007 | 62.76 | 65.02 | 62.66 | 64.60 | 443,522 | +1.84(+2.93%) |
Mar 15, 2007 | 62.66 | 63.00 | 62.35 | 62.76 | 273,119 | +0.49(+0.79%) |
Mar 14, 2007 | 60.27 | 63.64 | 59.86 | 62.27 | 574,386 | +1.63(+2.69%) |
Mar 13, 2007 | 61.20 | 61.76 | 60.06 | 60.64 | 390,679 | -0.56(-0.92%) |
Mar 12, 2007 | 59.89 | 61.64 | 59.75 | 61.20 | 400,778 | +0.99(+1.64%) |
Mar 09, 2007 | 59.17 | 60.48 | 59.00 | 60.21 | 374,130 | +1.66(+2.84%) |
Mar 08, 2007 | 57.96 | 59.65 | 57.96 | 58.55 | 259,729 | +0.74(+1.28%) |
Mar 07, 2007 | 58.95 | 59.05 | 57.48 | 57.81 | 239,695 | -1.14(-1.93%) |
Mar 06, 2007 | 57.02 | 59.00 | 57.02 | 58.95 | 317,349 | +3.01(+5.38%) |
Mar 05, 2007 | 55.89 | 57.00 | 55.05 | 55.94 | 617,633 | -1.84(-3.18%) |
Mar 02, 2007 | 58.72 | 59.90 | 57.77 | 57.78 | 426,898 | -1.21(-2.05%) |
Mar 01, 2007 | 58.40 | 59.66 | 57.50 | 58.99 | 639,722 | -0.02(-0.03%) |
Feb 28, 2007 | 59.35 | 60.50 | 58.00 | 59.01 | 633,056 | +0.37(+0.63%) |
Feb 27, 2007 | 58.49 | 60.16 | 57.60 | 58.64 | 813,740 | -3.12(-5.05%) |
Feb 26, 2007 | 61.78 | 62.41 | 61.71 | 61.76 | 225,971 | -0.23(-0.37%) |
Feb 23, 2007 | 61.90 | 62.45 | 61.62 | 61.99 | 221,809 | -0.16(-0.26%) |
Feb 22, 2007 | 63.50 | 63.50 | 61.76 | 62.15 | 248,919 | -0.84(-1.33%) |
Feb 21, 2007 | 62.49 | 63.24 | 62.26 | 62.99 | 292,316 | +0.20(+0.32%) |
Feb 20, 2007 | 62.94 | 63.88 | 61.50 | 62.79 | 565,230 | +1.05(+1.70%) |
Feb 16, 2007 | 61.40 | 61.80 | 60.54 | 61.74 | 370,784 | +0.49(+0.80%) |
Feb 15, 2007 | 62.00 | 62.32 | 61.15 | 61.25 | 469,777 | -0.57(-0.92%) |
Feb 14, 2007 | 60.30 | 62.36 | 59.14 | 61.82 | 1,100,044 | +3.43(+5.87%) |
Feb 13, 2007 | 60.41 | 61.00 | 57.15 | 58.39 | 1,647,738 | -1.86(-3.09%) |
Feb 12, 2007 | 63.10 | 64.30 | 59.20 | 60.25 | 2,286,182 | -7.37(-10.90%) |
Feb 09, 2007 | 69.60 | 70.19 | 66.76 | 67.62 | 420,698 | -1.94(-2.79%) |
Feb 08, 2007 | 69.64 | 70.39 | 69.05 | 69.56 | 344,195 | -0.08(-0.11%) |
Feb 07, 2007 | 70.00 | 71.26 | 69.43 | 69.64 | 507,660 | -0.15(-0.21%) |
Feb 06, 2007 | 69.33 | 70.34 | 68.60 | 69.79 | 231,801 | +0.54(+0.78%) |
Feb 05, 2007 | 68.88 | 70.39 | 67.55 | 69.25 | 432,529 | +0.62(+0.90%) |
Feb 02, 2007 | 68.05 | 69.39 | 67.29 | 68.63 | 419,689 | +1.19(+1.76%) |
Feb 01, 2007 | 70.71 | 70.97 | 66.60 | 67.44 | 1,100,244 | -3.67(-5.16%) |
Jan 31, 2007 | 73.14 | 73.35 | 70.11 | 71.11 | 800,174 | -3.38(-4.54%) |
Jan 30, 2007 | 73.00 | 74.68 | 72.39 | 74.49 | 713,912 | +1.89(+2.60%) |
Jan 29, 2007 | 70.22 | 73.07 | 70.15 | 72.60 | 622,154 | +2.70(+3.86%) |
Jan 26, 2007 | 70.33 | 70.42 | 69.77 | 69.90 | 279,085 | +0.12(+0.17%) |
Jan 25, 2007 | 70.49 | 71.00 | 69.01 | 69.78 | 438,593 | -0.17(-0.24%) |
Jan 24, 2007 | 69.19 | 70.76 | 68.50 | 69.95 | 574,460 | +2.84(+4.23%) |
Jan 23, 2007 | 65.60 | 68.36 | 65.60 | 67.11 | 584,380 | +1.26(+1.91%) |
Jan 22, 2007 | 64.73 | 66.70 | 64.30 | 65.85 | 483,252 | +1.63(+2.54%) |
Jan 19, 2007 | 63.67 | 64.36 | 63.14 | 64.22 | 273,084 | +0.45(+0.71%) |
Jan 18, 2007 | 64.70 | 65.25 | 63.66 | 63.77 | 362,400 | -1.00(-1.54%) |
Jan 17, 2007 | 65.95 | 65.95 | 64.58 | 64.77 | 258,625 | -0.91(-1.39%) |
Jan 16, 2007 | 65.38 | 66.00 | 65.32 | 65.68 | 298,352 | +0.95(+1.47%) |
Jan 12, 2007 | 64.80 | 65.31 | 64.24 | 64.73 | 243,274 | +0.24(+0.37%) |
Jan 11, 2007 | 65.53 | 65.79 | 64.17 | 64.49 | 337,373 | -0.53(-0.82%) |
Jan 10, 2007 | 65.20 | 65.53 | 63.78 | 65.02 | 311,022 | -0.52(-0.79%) |
Jan 09, 2007 | 65.57 | 66.43 | 64.75 | 65.54 | 439,041 | +0.38(+0.58%) |
Jan 08, 2007 | 65.78 | 67.00 | 64.39 | 65.16 | 524,506 | -0.16(-0.24%) |
Jan 05, 2007 | 67.70 | 67.70 | 64.65 | 65.32 | 487,178 | -1.89(-2.81%) |
Jan 04, 2007 | 66.28 | 67.60 | 65.20 | 67.21 | 439,104 | +1.63(+2.49%) |
Jan 03, 2007 | 63.00 | 67.67 | 63.00 | 65.58 | 743,136 | +3.21(+5.15%) |
Dec 29, 2006 | 63.40 | 63.40 | 62.13 | 62.37 | 159,049 | -1.03(-1.62%) |
Dec 28, 2006 | 63.50 | 63.76 | 63.11 | 63.40 | 103,888 | -0.32(-0.50%) |
Dec 27, 2006 | 63.02 | 63.96 | 62.32 | 63.72 | 161,633 | +0.35(+0.55%) |
Dec 26, 2006 | 63.30 | 63.74 | 62.82 | 63.37 | 112,023 | +0.42(+0.67%) |
Dec 22, 2006 | 61.73 | 63.36 | 61.61 | 62.95 | 264,075 | +0.52(+0.83%) |
Dec 21, 2006 | 63.28 | 63.79 | 61.68 | 62.43 | 364,152 | -1.02(-1.61%) |
Dec 20, 2006 | 63.76 | 65.31 | 62.88 | 63.45 | 464,103 | -0.17(-0.27%) |
Dec 19, 2006 | 63.16 | 64.23 | 63.01 | 63.62 | 360,417 | +0.36(+0.57%) |
Dec 18, 2006 | 62.71 | 63.94 | 62.44 | 63.26 | 551,465 | +1.10(+1.77%) |
Dec 15, 2006 | 62.00 | 62.99 | 61.40 | 62.16 | 532,466 | +0.79(+1.29%) |
Dec 14, 2006 | 60.60 | 62.00 | 60.10 | 61.37 | 312,820 | +0.80(+1.32%) |
Dec 13, 2006 | 61.34 | 61.34 | 59.97 | 60.57 | 271,628 | -0.33(-0.54%) |
Dec 12, 2006 | 61.70 | 61.84 | 60.10 | 60.90 | 557,413 | -0.64(-1.04%) |
Dec 11, 2006 | 58.38 | 62.35 | 57.79 | 61.54 | 915,339 | +3.51(+6.05%) |
Dec 08, 2006 | 55.67 | 58.26 | 55.67 | 58.03 | 488,854 | +2.21(+3.96%) |
Dec 07, 2006 | 56.08 | 56.17 | 55.41 | 55.82 | 132,260 | -0.21(-0.37%) |
Dec 06, 2006 | 56.30 | 56.62 | 55.72 | 56.03 | 217,551 | -0.12(-0.21%) |
Dec 05, 2006 | 54.98 | 56.60 | 54.77 | 56.15 | 423,726 | +1.56(+2.86%) |
Dec 04, 2006 | 53.62 | 55.00 | 53.62 | 54.59 | 161,853 | +0.93(+1.73%) |
Dec 01, 2006 | 55.05 | 55.12 | 53.52 | 53.66 | 220,855 | -1.86(-3.35%) |
Nov 30, 2006 | 55.24 | 55.82 | 55.14 | 55.52 | 129,100 | +0.54(+0.98%) |
Nov 29, 2006 | 53.16 | 55.20 | 53.14 | 54.98 | 222,550 | +0.65(+1.20%) |
Nov 28, 2006 | 55.01 | 55.22 | 53.20 | 54.33 | 367,259 | -0.92(-1.67%) |
Nov 27, 2006 | 57.05 | 57.50 | 55.22 | 55.25 | 291,318 | -1.60(-2.81%) |
Nov 24, 2006 | 56.00 | 57.31 | 56.00 | 56.85 | 175,713 | +0.40(+0.71%) |
Nov 22, 2006 | 56.00 | 56.80 | 56.00 | 56.45 | 184,474 | +0.40(+0.71%) |
Nov 21, 2006 | 56.10 | 56.36 | 55.72 | 56.05 | 354,799 | -0.05(-0.09%) |
Nov 20, 2006 | 55.49 | 56.79 | 54.99 | 56.10 | 543,103 | +0.10(+0.18%) |
Nov 17, 2006 | 56.00 | 56.68 | 55.46 | 56.00 | 559,287 | +0.00(+0.00%) |
Nov 16, 2006 | 58.98 | 58.98 | 55.78 | 56.00 | 741,237 | -3.50(-5.88%) |
Nov 15, 2006 | 58.76 | 59.94 | 58.75 | 59.50 | 509,322 | +0.62(+1.05%) |
Nov 14, 2006 | 57.90 | 59.13 | 57.00 | 58.88 | 496,946 | +1.13(+1.96%) |
Nov 13, 2006 | 56.95 | 58.75 | 56.50 | 57.75 | 804,446 | +0.09(+0.16%) |
Nov 10, 2006 | 53.35 | 57.80 | 53.01 | 57.66 | 1,198,561 | +4.41(+8.28%) |
Nov 09, 2006 | 51.01 | 54.45 | 50.86 | 53.25 | 1,038,371 | -0.44(-0.82%) |
Nov 08, 2006 | 52.53 | 53.75 | 52.50 | 53.69 | 597,546 | +1.02(+1.94%) |
Nov 07, 2006 | 49.61 | 53.40 | 49.60 | 52.67 | 1,104,008 | +3.33(+6.75%) |
Nov 06, 2006 | 48.50 | 49.50 | 48.07 | 49.34 | 587,976 | +1.65(+3.46%) |
Nov 03, 2006 | 48.00 | 48.25 | 47.56 | 47.69 | 224,129 | -0.16(-0.33%) |
Nov 02, 2006 | 47.46 | 48.57 | 47.46 | 47.85 | 331,197 | +0.46(+0.97%) |
Nov 01, 2006 | 49.00 | 49.00 | 47.26 | 47.39 | 319,585 | -1.61(-3.29%) |
Oct 31, 2006 | 48.95 | 49.57 | 48.54 | 49.00 | 194,370 | +0.10(+0.20%) |
Oct 30, 2006 | 48.80 | 49.00 | 48.21 | 48.90 | 118,847 | +0.15(+0.31%) |
Oct 27, 2006 | 50.23 | 50.23 | 48.38 | 48.75 | 313,290 | -1.35(-2.69%) |
Oct 26, 2006 | 49.63 | 50.48 | 49.30 | 50.10 | 256,076 | +0.44(+0.89%) |
Oct 25, 2006 | 48.45 | 49.90 | 48.01 | 49.66 | 488,799 | +1.65(+3.44%) |
Oct 24, 2006 | 46.36 | 48.33 | 46.05 | 48.01 | 306,453 | +1.72(+3.72%) |
Oct 23, 2006 | 46.38 | 46.76 | 46.04 | 46.29 | 204,320 | -0.26(-0.56%) |
Oct 20, 2006 | 46.05 | 46.77 | 45.99 | 46.55 | 136,798 | +0.02(+0.04%) |
Oct 19, 2006 | 47.00 | 47.44 | 46.21 | 46.53 | 216,534 | -0.55(-1.17%) |
Oct 18, 2006 | 45.99 | 47.40 | 45.81 | 47.08 | 450,601 | +1.78(+3.93%) |
Oct 17, 2006 | 45.85 | 45.85 | 45.05 | 45.30 | 197,658 | -0.50(-1.09%) |
Oct 16, 2006 | 46.00 | 46.05 | 45.48 | 45.80 | 421,152 | -0.32(-0.69%) |
Oct 13, 2006 | 46.15 | 46.48 | 45.92 | 46.12 | 141,289 | -0.14(-0.30%) |
Oct 12, 2006 | 45.40 | 46.34 | 45.40 | 46.26 | 440,068 | +0.93(+2.05%) |
Oct 11, 2006 | 47.50 | 48.00 | 45.30 | 45.33 | 489,694 | -2.51(-5.25%) |
Oct 10, 2006 | 48.00 | 48.50 | 47.08 | 47.84 | 242,648 | -0.16(-0.33%) |
Oct 09, 2006 | 47.31 | 48.00 | 47.01 | 48.00 | 152,008 | +0.47(+0.99%) |
Oct 06, 2006 | 47.12 | 47.70 | 46.46 | 47.53 | 286,548 | +0.54(+1.15%) |
Oct 05, 2006 | 46.85 | 47.19 | 46.68 | 46.99 | 255,346 | +0.14(+0.30%) |
Oct 04, 2006 | 47.28 | 47.33 | 46.21 | 46.85 | 299,401 | -0.72(-1.51%) |
Oct 03, 2006 | 45.45 | 47.92 | 45.22 | 47.57 | 562,915 | +1.71(+3.73%) |
Oct 02, 2006 | 45.00 | 46.05 | 44.90 | 45.86 | 437,368 | +0.91(+2.02%) |
Sep 29, 2006 | 44.90 | 45.58 | 44.75 | 44.95 | 215,164 | +0.05(+0.11%) |
Sep 28, 2006 | 44.99 | 45.89 | 44.57 | 44.90 | 465,136 | +0.43(+0.97%) |
Sep 27, 2006 | 44.42 | 44.80 | 43.85 | 44.47 | 555,547 | +0.32(+0.72%) |
Sep 26, 2006 | 44.72 | 45.00 | 43.55 | 44.15 | 516,443 | -0.34(-0.76%) |
Sep 25, 2006 | 45.00 | 45.42 | 43.37 | 44.49 | 719,209 | -0.76(-1.68%) |
Sep 22, 2006 | 46.50 | 46.64 | 45.14 | 45.25 | 429,739 | -1.31(-2.81%) |
Sep 21, 2006 | 47.45 | 48.00 | 46.37 | 46.56 | 298,227 | -0.89(-1.88%) |
Sep 20, 2006 | 48.37 | 48.75 | 47.20 | 47.45 | 431,195 | -0.92(-1.90%) |
Sep 19, 2006 | 49.70 | 49.74 | 47.02 | 48.37 | 654,256 | -1.21(-2.44%) |
Sep 18, 2006 | 49.51 | 49.82 | 48.78 | 49.58 | 451,253 | +0.23(+0.47%) |
Sep 15, 2006 | 48.50 | 49.55 | 47.70 | 49.35 | 377,665 | +0.58(+1.19%) |
Sep 14, 2006 | 48.33 | 49.49 | 47.02 | 48.77 | 507,439 | +0.00(+0.00%) |
Sep 13, 2006 | 51.08 | 51.34 | 45.80 | 48.77 | 1,465,401 | -2.38(-4.65%) |
Sep 12, 2006 | 51.20 | 51.81 | 50.70 | 51.15 | 299,884 | -0.48(-0.94%) |
Sep 11, 2006 | 51.50 | 52.25 | 50.87 | 51.63 | 154,741 | +0.00(+0.01%) |
Sep 08, 2006 | 52.52 | 52.54 | 51.26 | 51.63 | 133,206 | -0.41(-0.79%) |
Sep 07, 2006 | 52.34 | 52.34 | 51.58 | 52.04 | 173,900 | -0.09(-0.17%) |
Sep 06, 2006 | 52.53 | 52.82 | 52.05 | 52.13 | 146,657 | -0.57(-1.08%) |
Sep 05, 2006 | 51.48 | 52.90 | 51.48 | 52.70 | 263,785 | +1.01(+1.95%) |
Sep 01, 2006 | 51.96 | 52.30 | 51.43 | 51.69 | 125,753 | +0.06(+0.12%) |
Aug 31, 2006 | 51.66 | 52.10 | 51.01 | 51.63 | 211,643 | -0.31(-0.60%) |
Aug 30, 2006 | 52.00 | 52.15 | 51.35 | 51.94 | 114,814 | -0.05(-0.10%) |
Aug 29, 2006 | 51.70 | 52.15 | 50.88 | 51.99 | 170,178 | +0.55(+1.07%) |
Aug 28, 2006 | 50.13 | 51.90 | 50.10 | 51.44 | 263,818 | +0.92(+1.82%) |
Aug 25, 2006 | 50.93 | 51.40 | 50.12 | 50.52 | 220,473 | -0.21(-0.41%) |
Aug 24, 2006 | 50.52 | 51.00 | 50.05 | 50.73 | 253,990 | +0.26(+0.52%) |
Aug 23, 2006 | 49.30 | 50.59 | 49.03 | 50.47 | 344,144 | +1.28(+2.60%) |
Aug 22, 2006 | 49.10 | 49.94 | 49.00 | 49.19 | 239,762 | +0.04(+0.08%) |
Aug 21, 2006 | 48.80 | 49.43 | 48.66 | 49.15 | 245,404 | -0.32(-0.65%) |
Aug 18, 2006 | 49.34 | 49.84 | 48.54 | 49.47 | 361,905 | +0.36(+0.73%) |
Aug 17, 2006 | 48.91 | 49.86 | 48.49 | 49.11 | 463,426 | +0.31(+0.64%) |
Aug 16, 2006 | 48.72 | 49.50 | 47.56 | 48.80 | 484,622 | +0.79(+1.65%) |
Aug 15, 2006 | 45.11 | 48.47 | 45.00 | 48.01 | 853,566 | +3.19(+7.12%) |
Aug 14, 2006 | 43.70 | 46.10 | 43.50 | 44.82 | 735,835 | +0.97(+2.21%) |
Aug 11, 2006 | 44.49 | 45.00 | 43.75 | 43.85 | 281,789 | -0.86(-1.92%) |
Aug 10, 2006 | 42.80 | 45.80 | 42.40 | 44.71 | 1,563,739 | -0.04(-0.09%) |
Aug 09, 2006 | 45.67 | 47.50 | 44.47 | 44.75 | 763,001 | -0.92(-2.01%) |
Aug 08, 2006 | 45.28 | 46.39 | 45.28 | 45.67 | 489,449 | +0.17(+0.37%) |
Aug 07, 2006 | 46.25 | 46.72 | 45.30 | 45.50 | 370,739 | -0.99(-2.13%) |
Aug 04, 2006 | 48.46 | 49.25 | 46.28 | 46.49 | 387,551 | -1.81(-3.75%) |
Aug 03, 2006 | 48.50 | 49.00 | 45.90 | 48.30 | 533,957 | -0.95(-1.93%) |
Aug 02, 2006 | 48.67 | 49.73 | 48.67 | 49.25 | 251,547 | +0.26(+0.53%) |
Aug 01, 2006 | 50.45 | 50.50 | 48.67 | 48.99 | 293,838 | -1.62(-3.21%) |
Jul 31, 2006 | 50.15 | 51.00 | 49.80 | 50.62 | 204,345 | +0.73(+1.45%) |
Jul 28, 2006 | 48.55 | 50.10 | 48.00 | 49.89 | 350,352 | +1.86(+3.87%) |
Jul 27, 2006 | 48.00 | 48.69 | 48.00 | 48.03 | 263,642 | -0.30(-0.62%) |
Jul 26, 2006 | 48.60 | 48.71 | 47.46 | 48.33 | 119,992 | -0.09(-0.19%) |
Jul 25, 2006 | 48.12 | 48.86 | 47.10 | 48.42 | 262,837 | +0.17(+0.35%) |
Jul 24, 2006 | 47.95 | 49.00 | 47.95 | 48.25 | 306,284 | +0.35(+0.74%) |
Jul 21, 2006 | 48.97 | 49.00 | 47.64 | 47.90 | 443,041 | -0.76(-1.56%) |
Jul 20, 2006 | 50.00 | 50.47 | 48.43 | 48.66 | 463,898 | -1.25(-2.50%) |
Jul 19, 2006 | 50.62 | 51.22 | 49.38 | 49.91 | 421,552 | -0.11(-0.22%) |
Jul 18, 2006 | 50.40 | 50.78 | 49.34 | 50.02 | 234,497 | +0.20(+0.40%) |
Jul 17, 2006 | 49.52 | 50.90 | 49.52 | 49.82 | 232,572 | +0.32(+0.65%) |
Jul 14, 2006 | 51.11 | 51.25 | 49.50 | 49.50 | 452,361 | -1.72(-3.36%) |
Jul 13, 2006 | 53.84 | 53.84 | 50.79 | 51.22 | 462,907 | -2.63(-4.88%) |
Jul 12, 2006 | 53.00 | 54.43 | 53.00 | 53.85 | 313,413 | +1.35(+2.57%) |
Jul 11, 2006 | 52.91 | 52.93 | 51.20 | 52.50 | 218,550 | -0.60(-1.13%) |
Jul 10, 2006 | 53.50 | 54.94 | 52.76 | 53.10 | 247,661 | -0.62(-1.15%) |
Jul 07, 2006 | 54.85 | 54.85 | 51.73 | 53.72 | 417,747 | -1.12(-2.04%) |
Jul 06, 2006 | 56.34 | 56.50 | 54.44 | 54.84 | 279,519 | -1.08(-1.93%) |
Jul 05, 2006 | 52.88 | 56.30 | 52.00 | 55.92 | 623,600 | +3.14(+5.95%) |
Jul 03, 2006 | 51.60 | 52.96 | 50.98 | 52.78 | 109,734 | +1.73(+3.39%) |
Jun 30, 2006 | 50.20 | 51.71 | 50.07 | 51.05 | 224,203 | +0.98(+1.96%) |
Jun 29, 2006 | 50.50 | 51.73 | 49.80 | 50.07 | 348,200 | -0.43(-0.85%) |
Jun 28, 2006 | 50.51 | 50.79 | 49.65 | 50.50 | 185,074 | +0.48(+0.96%) |
Jun 27, 2006 | 51.40 | 52.17 | 49.77 | 50.02 | 317,522 | -1.27(-2.48%) |
Jun 26, 2006 | 51.35 | 51.59 | 50.30 | 51.29 | 173,800 | +0.00(+0.00%) |
Jun 23, 2006 | 50.51 | 53.31 | 50.09 | 51.29 | 386,167 | +0.32(+0.63%) |
Jun 22, 2006 | 49.00 | 52.06 | 48.65 | 50.97 | 572,465 | +1.96(+4.00%) |
Jun 21, 2006 | 47.77 | 49.63 | 47.50 | 49.01 | 490,503 | +0.83(+1.72%) |
Jun 20, 2006 | 49.00 | 49.11 | 47.89 | 48.18 | 320,083 | -0.85(-1.73%) |
Jun 19, 2006 | 49.38 | 49.61 | 48.25 | 49.03 | 203,497 | -0.04(-0.08%) |
Jun 16, 2006 | 48.70 | 49.41 | 47.80 | 49.07 | 260,633 | +0.35(+0.72%) |
Jun 15, 2006 | 45.90 | 48.98 | 45.53 | 48.72 | 522,212 | +3.84(+8.56%) |
Jun 14, 2006 | 44.21 | 45.52 | 43.00 | 44.88 | 430,077 | -0.05(-0.11%) |
Jun 13, 2006 | 46.02 | 46.02 | 43.75 | 44.93 | 736,551 | -1.62(-3.48%) |
Jun 12, 2006 | 48.48 | 48.90 | 46.45 | 46.55 | 257,739 | -1.57(-3.26%) |
Jun 09, 2006 | 46.98 | 49.22 | 46.98 | 48.12 | 395,976 | +0.92(+1.95%) |
Jun 08, 2006 | 48.00 | 48.20 | 44.06 | 47.20 | 1,046,010 | -1.01(-2.10%) |
Jun 07, 2006 | 48.50 | 50.34 | 48.21 | 48.21 | 491,275 | -0.56(-1.15%) |
Jun 06, 2006 | 48.40 | 49.19 | 47.88 | 48.77 | 317,815 | +0.35(+0.72%) |
Jun 05, 2006 | 48.00 | 49.50 | 48.00 | 48.42 | 250,608 | -0.05(-0.10%) |
Jun 02, 2006 | 49.17 | 49.60 | 48.00 | 48.47 | 328,512 | -0.96(-1.94%) |