Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.25 | 14.52 | 14.25 | 14.35 | 345,164 | +0.08(+0.56%) |
May 30, 2007 | 14.18 | 14.35 | 14.10 | 14.27 | 522,020 | +0.08(+0.56%) |
May 29, 2007 | 14.28 | 14.46 | 14.18 | 14.19 | 307,676 | -0.03(-0.21%) |
May 25, 2007 | 14.34 | 14.50 | 14.14 | 14.22 | 302,299 | -0.03(-0.21%) |
May 24, 2007 | 14.61 | 14.72 | 14.21 | 14.25 | 331,593 | -0.41(-2.80%) |
May 23, 2007 | 14.88 | 14.93 | 14.65 | 14.66 | 255,657 | -0.08(-0.54%) |
May 22, 2007 | 14.26 | 14.85 | 14.26 | 14.74 | 337,442 | +0.39(+2.72%) |
May 21, 2007 | 14.19 | 14.51 | 14.06 | 14.35 | 293,109 | +0.11(+0.77%) |
May 18, 2007 | 14.42 | 14.42 | 14.22 | 14.24 | 524,892 | -0.18(-1.25%) |
May 17, 2007 | 14.53 | 14.53 | 14.09 | 14.42 | 562,925 | -0.18(-1.23%) |
May 16, 2007 | 14.61 | 14.69 | 14.26 | 14.60 | 143,005 | +0.05(+0.34%) |
May 15, 2007 | 14.73 | 14.75 | 14.42 | 14.55 | 286,335 | -0.14(-0.95%) |
May 14, 2007 | 14.48 | 14.86 | 14.47 | 14.69 | 308,288 | +0.24(+1.66%) |
May 11, 2007 | 14.43 | 15.02 | 14.25 | 14.45 | 421,411 | +0.03(+0.21%) |
May 10, 2007 | 15.00 | 15.02 | 14.38 | 14.42 | 628,049 | -0.61(-4.06%) |
May 09, 2007 | 14.89 | 15.41 | 14.89 | 15.03 | 466,037 | +0.05(+0.33%) |
May 08, 2007 | 15.48 | 15.48 | 14.69 | 14.98 | 796,447 | -0.60(-3.85%) |
May 07, 2007 | 15.39 | 16.15 | 15.39 | 15.58 | 487,403 | +0.19(+1.23%) |
May 04, 2007 | 15.34 | 15.42 | 15.15 | 15.39 | 267,122 | +0.14(+0.92%) |
May 03, 2007 | 15.35 | 15.57 | 15.21 | 15.25 | 189,281 | -0.17(-1.10%) |
May 02, 2007 | 15.31 | 15.60 | 15.03 | 15.42 | 279,865 | +0.14(+0.92%) |
May 01, 2007 | 14.81 | 15.32 | 14.77 | 15.28 | 232,782 | +0.47(+3.17%) |
Apr 30, 2007 | 14.89 | 15.07 | 14.78 | 14.81 | 293,062 | -0.08(-0.54%) |
Apr 27, 2007 | 15.23 | 15.23 | 14.88 | 14.89 | 170,821 | -0.33(-2.17%) |
Apr 26, 2007 | 14.98 | 15.28 | 14.93 | 15.22 | 203,541 | +0.23(+1.53%) |
Apr 25, 2007 | 15.15 | 15.18 | 14.88 | 14.99 | 295,510 | -0.11(-0.73%) |
Apr 24, 2007 | 14.93 | 15.34 | 14.90 | 15.10 | 290,226 | +0.15(+1.00%) |
Apr 23, 2007 | 14.73 | 14.99 | 14.67 | 14.95 | 172,047 | +0.16(+1.08%) |
Apr 20, 2007 | 14.70 | 14.80 | 14.63 | 14.79 | 325,698 | +0.13(+0.89%) |
Apr 19, 2007 | 14.81 | 14.96 | 14.64 | 14.66 | 291,365 | -0.19(-1.28%) |
Apr 18, 2007 | 15.03 | 15.03 | 14.85 | 14.85 | 135,148 | -0.19(-1.26%) |
Apr 17, 2007 | 14.92 | 15.05 | 14.80 | 15.04 | 215,827 | +0.14(+0.94%) |
Apr 16, 2007 | 14.94 | 15.00 | 14.78 | 14.90 | 247,976 | +0.00(+0.00%) |
Apr 13, 2007 | 14.92 | 15.00 | 14.83 | 14.90 | 184,988 | -0.05(-0.33%) |
Apr 12, 2007 | 14.97 | 14.99 | 14.74 | 14.95 | 236,259 | -0.02(-0.13%) |
Apr 11, 2007 | 15.15 | 15.15 | 14.89 | 14.97 | 273,683 | -0.07(-0.47%) |
Apr 10, 2007 | 14.89 | 15.15 | 14.82 | 15.04 | 246,266 | +0.03(+0.20%) |
Apr 09, 2007 | 14.77 | 15.09 | 14.58 | 15.01 | 361,352 | +0.31(+2.11%) |
Apr 05, 2007 | 14.78 | 14.78 | 14.48 | 14.70 | 367,058 | -0.03(-0.20%) |
Apr 04, 2007 | 14.71 | 14.84 | 14.56 | 14.73 | 277,255 | +0.02(+0.14%) |
Apr 03, 2007 | 14.65 | 14.74 | 14.47 | 14.71 | 482,879 | +0.07(+0.48%) |
Apr 02, 2007 | 14.86 | 14.86 | 14.48 | 14.64 | 481,415 | -0.13(-0.88%) |
Mar 30, 2007 | 14.70 | 14.86 | 14.60 | 14.77 | 200,027 | +0.07(+0.48%) |
Mar 29, 2007 | 14.95 | 14.95 | 14.47 | 14.70 | 414,772 | -0.08(-0.54%) |
Mar 28, 2007 | 14.61 | 14.98 | 14.60 | 14.78 | 302,431 | +0.05(+0.34%) |
Mar 27, 2007 | 15.05 | 15.15 | 14.62 | 14.73 | 612,568 | -0.42(-2.77%) |
Mar 26, 2007 | 15.33 | 15.45 | 15.01 | 15.15 | 339,830 | -0.13(-0.85%) |
Mar 23, 2007 | 14.93 | 15.37 | 14.91 | 15.28 | 452,970 | +0.40(+2.69%) |
Mar 22, 2007 | 14.75 | 14.96 | 14.68 | 14.88 | 431,985 | +0.13(+0.88%) |
Mar 21, 2007 | 14.48 | 14.75 | 14.45 | 14.75 | 385,041 | +0.23(+1.58%) |
Mar 20, 2007 | 14.45 | 14.54 | 14.19 | 14.52 | 307,457 | +0.15(+1.04%) |
Mar 19, 2007 | 14.24 | 14.64 | 14.24 | 14.37 | 403,233 | +0.26(+1.84%) |
Mar 16, 2007 | 13.89 | 14.38 | 13.84 | 14.11 | 417,627 | +0.21(+1.51%) |
Mar 15, 2007 | 13.66 | 14.00 | 13.66 | 13.90 | 426,252 | +0.19(+1.39%) |
Mar 14, 2007 | 13.43 | 13.74 | 13.39 | 13.71 | 310,141 | +0.32(+2.39%) |
Mar 13, 2007 | 13.57 | 13.95 | 13.38 | 13.39 | 635,419 | -0.18(-1.33%) |
Mar 12, 2007 | 13.76 | 13.98 | 13.48 | 13.57 | 517,747 | -0.22(-1.60%) |
Mar 09, 2007 | 13.62 | 14.12 | 13.50 | 13.79 | 647,998 | +0.22(+1.62%) |
Mar 08, 2007 | 13.67 | 13.72 | 13.49 | 13.57 | 523,569 | -0.02(-0.15%) |
Mar 07, 2007 | 13.90 | 13.90 | 13.51 | 13.59 | 534,080 | -0.22(-1.59%) |
Mar 06, 2007 | 13.69 | 13.85 | 13.64 | 13.81 | 358,557 | +0.17(+1.25%) |
Mar 05, 2007 | 13.81 | 13.97 | 13.61 | 13.64 | 591,753 | -0.26(-1.87%) |
Mar 02, 2007 | 14.06 | 14.19 | 13.83 | 13.90 | 788,169 | -0.19(-1.35%) |
Mar 01, 2007 | 13.85 | 14.12 | 13.64 | 14.09 | 472,471 | +0.14(+1.00%) |
Feb 28, 2007 | 13.86 | 14.12 | 13.67 | 13.95 | 500,845 | +0.05(+0.36%) |
Feb 27, 2007 | 13.90 | 14.14 | 13.74 | 13.90 | 565,192 | -0.29(-2.04%) |
Feb 26, 2007 | 14.26 | 14.32 | 14.11 | 14.19 | 634,782 | +0.00(+0.00%) |
Feb 23, 2007 | 13.98 | 14.30 | 13.81 | 14.19 | 775,318 | +0.22(+1.57%) |
Feb 22, 2007 | 13.92 | 14.04 | 13.82 | 13.97 | 715,629 | +0.12(+0.87%) |
Feb 21, 2007 | 13.66 | 13.94 | 13.63 | 13.85 | 765,488 | +0.11(+0.80%) |
Feb 20, 2007 | 13.33 | 13.75 | 13.19 | 13.74 | 716,997 | +0.37(+2.77%) |
Feb 16, 2007 | 13.46 | 13.58 | 13.36 | 13.37 | 684,399 | -0.08(-0.59%) |
Feb 15, 2007 | 13.15 | 13.69 | 13.15 | 13.45 | 1,599,180 | +0.27(+2.05%) |
Feb 14, 2007 | 13.22 | 13.42 | 13.12 | 13.18 | 1,316,356 | +0.05(+0.38%) |
Feb 13, 2007 | 13.26 | 13.31 | 12.95 | 13.13 | 1,204,213 | -0.02(-0.15%) |
Feb 12, 2007 | 13.49 | 13.49 | 12.95 | 13.15 | 1,543,318 | -0.08(-0.60%) |
Feb 09, 2007 | 13.74 | 13.74 | 13.08 | 13.23 | 3,513,500 | -0.43(-3.15%) |
Feb 08, 2007 | 12.34 | 13.78 | 12.20 | 13.66 | 7,312,364 | -1.09(-7.39%) |
Feb 07, 2007 | 14.73 | 14.99 | 14.61 | 14.75 | 1,834,394 | +0.06(+0.41%) |
Feb 06, 2007 | 14.90 | 15.99 | 14.59 | 14.69 | 4,054,604 | -29.36(-66.65%) |
Feb 05, 2007 | 43.93 | 44.21 | 43.05 | 44.05 | 578,700 | +0.16(+0.36%) |
Feb 02, 2007 | 44.72 | 44.92 | 43.62 | 43.89 | 493,020 | -0.63(-1.42%) |
Feb 01, 2007 | 45.00 | 45.07 | 43.98 | 44.52 | 306,428 | -0.27(-0.60%) |
Jan 31, 2007 | 44.30 | 45.73 | 43.84 | 44.79 | 330,414 | +0.29(+0.65%) |
Jan 30, 2007 | 44.10 | 44.75 | 43.79 | 44.50 | 274,515 | +0.31(+0.70%) |
Jan 29, 2007 | 43.82 | 44.83 | 43.30 | 44.19 | 555,908 | +0.54(+1.24%) |
Jan 26, 2007 | 42.86 | 44.01 | 42.53 | 43.65 | 391,229 | +0.75(+1.75%) |
Jan 25, 2007 | 42.60 | 43.21 | 42.50 | 42.90 | 461,471 | +0.33(+0.78%) |
Jan 24, 2007 | 42.49 | 42.70 | 42.10 | 42.57 | 443,022 | +0.27(+0.64%) |
Jan 23, 2007 | 42.68 | 42.83 | 42.09 | 42.30 | 458,015 | -0.60(-1.40%) |
Jan 22, 2007 | 44.59 | 46.71 | 42.58 | 42.90 | 1,591,634 | -5.89(-12.07%) |
Jan 19, 2007 | 48.58 | 48.95 | 48.13 | 48.79 | 169,196 | +0.08(+0.16%) |
Jan 18, 2007 | 48.84 | 49.10 | 48.28 | 48.71 | 183,764 | -0.10(-0.20%) |
Jan 17, 2007 | 48.63 | 49.13 | 48.54 | 48.81 | 134,406 | +0.06(+0.12%) |
Jan 16, 2007 | 48.21 | 49.13 | 48.21 | 48.75 | 211,787 | +0.63(+1.31%) |
Jan 12, 2007 | 47.81 | 48.22 | 47.49 | 48.12 | 154,662 | +0.28(+0.59%) |
Jan 11, 2007 | 47.79 | 48.27 | 47.60 | 47.84 | 163,141 | +0.11(+0.23%) |
Jan 10, 2007 | 46.81 | 48.02 | 46.81 | 47.73 | 303,876 | +0.66(+1.40%) |
Jan 09, 2007 | 46.92 | 47.10 | 45.99 | 47.07 | 382,648 | +0.15(+0.32%) |
Jan 08, 2007 | 46.91 | 47.66 | 46.05 | 46.92 | 364,608 | +0.12(+0.26%) |
Jan 05, 2007 | 46.93 | 47.32 | 46.28 | 46.80 | 428,201 | -0.25(-0.53%) |
Jan 04, 2007 | 48.01 | 48.13 | 46.40 | 47.05 | 400,532 | -0.85(-1.77%) |
Jan 03, 2007 | 48.57 | 48.63 | 46.74 | 47.90 | 480,174 | -0.52(-1.07%) |
Dec 29, 2006 | 48.84 | 49.13 | 48.35 | 48.42 | 168,383 | -0.30(-0.62%) |
Dec 28, 2006 | 48.41 | 49.05 | 48.10 | 48.72 | 231,728 | +0.32(+0.66%) |
Dec 27, 2006 | 47.26 | 48.49 | 47.14 | 48.40 | 290,672 | +1.21(+2.56%) |
Dec 26, 2006 | 46.38 | 47.25 | 46.34 | 47.19 | 266,270 | +0.93(+2.01%) |
Dec 22, 2006 | 46.34 | 46.44 | 45.72 | 46.26 | 301,404 | +0.26(+0.57%) |
Dec 21, 2006 | 45.68 | 46.80 | 45.68 | 46.00 | 268,966 | +0.28(+0.61%) |
Dec 20, 2006 | 45.69 | 45.90 | 45.49 | 45.72 | 172,395 | +0.00(+0.00%) |
Dec 19, 2006 | 45.56 | 46.15 | 45.51 | 45.72 | 356,154 | -0.15(-0.33%) |
Dec 18, 2006 | 47.18 | 47.31 | 45.80 | 45.87 | 434,976 | -1.38(-2.92%) |
Dec 15, 2006 | 47.23 | 47.44 | 47.06 | 47.25 | 423,448 | +0.10(+0.21%) |
Dec 14, 2006 | 47.18 | 47.34 | 46.68 | 47.15 | 355,794 | -0.12(-0.25%) |
Dec 13, 2006 | 47.40 | 47.55 | 46.71 | 47.27 | 1,016,682 | -0.95(-1.97%) |
Dec 12, 2006 | 48.20 | 48.90 | 47.76 | 48.22 | 347,758 | -0.06(-0.12%) |
Dec 11, 2006 | 48.34 | 48.34 | 47.50 | 48.28 | 522,358 | -0.08(-0.17%) |
Dec 08, 2006 | 45.90 | 48.53 | 45.45 | 48.36 | 3,478,740 | -4.53(-8.56%) |
Dec 07, 2006 | 52.71 | 53.33 | 52.36 | 52.89 | 458,430 | -0.11(-0.21%) |
Dec 06, 2006 | 53.03 | 53.29 | 52.64 | 53.00 | 2,274,918 | +0.10(+0.19%) |
Dec 05, 2006 | 53.97 | 53.98 | 52.71 | 52.90 | 1,107,076 | +1.37(+2.66%) |
Dec 04, 2006 | 51.39 | 52.25 | 51.34 | 51.53 | 163,389 | +0.14(+0.27%) |
Dec 01, 2006 | 52.25 | 52.25 | 51.25 | 51.39 | 133,016 | -0.81(-1.55%) |
Nov 30, 2006 | 52.00 | 52.52 | 51.50 | 52.20 | 120,500 | +0.05(+0.10%) |
Nov 29, 2006 | 51.22 | 52.25 | 51.17 | 52.15 | 185,309 | +1.23(+2.42%) |
Nov 28, 2006 | 50.23 | 51.12 | 50.02 | 50.92 | 208,593 | +0.57(+1.13%) |
Nov 27, 2006 | 51.44 | 51.47 | 49.63 | 50.35 | 252,454 | -1.75(-3.36%) |
Nov 24, 2006 | 51.00 | 52.64 | 50.98 | 52.10 | 95,959 | +0.46(+0.89%) |
Nov 22, 2006 | 51.93 | 52.45 | 51.57 | 51.64 | 218,527 | -0.34(-0.65%) |
Nov 21, 2006 | 54.60 | 54.60 | 51.85 | 51.98 | 624,113 | -2.64(-4.83%) |
Nov 20, 2006 | 54.89 | 54.98 | 54.15 | 54.62 | 144,315 | -0.18(-0.33%) |
Nov 17, 2006 | 55.03 | 55.03 | 54.33 | 54.80 | 187,635 | -0.24(-0.44%) |
Nov 16, 2006 | 54.70 | 55.11 | 54.65 | 55.04 | 256,603 | +0.51(+0.94%) |
Nov 15, 2006 | 54.30 | 54.79 | 54.10 | 54.53 | 201,656 | +0.08(+0.15%) |
Nov 14, 2006 | 54.08 | 54.62 | 53.32 | 54.45 | 280,571 | +0.39(+0.72%) |
Nov 13, 2006 | 54.38 | 54.38 | 53.78 | 54.06 | 145,397 | -0.16(-0.30%) |
Nov 10, 2006 | 53.00 | 54.31 | 53.00 | 54.22 | 256,965 | +1.22(+2.30%) |
Nov 09, 2006 | 53.17 | 53.36 | 52.80 | 53.00 | 227,967 | -0.15(-0.28%) |
Nov 08, 2006 | 52.21 | 53.39 | 51.89 | 53.15 | 157,156 | +0.90(+1.72%) |
Nov 07, 2006 | 51.70 | 52.88 | 51.57 | 52.25 | 238,636 | +0.72(+1.40%) |
Nov 06, 2006 | 50.28 | 51.69 | 50.28 | 51.53 | 204,528 | +1.28(+2.55%) |
Nov 03, 2006 | 49.78 | 50.29 | 49.60 | 50.25 | 135,238 | +0.74(+1.49%) |
Nov 02, 2006 | 48.89 | 49.79 | 48.56 | 49.51 | 206,091 | -0.13(-0.26%) |
Nov 01, 2006 | 50.26 | 50.26 | 49.34 | 49.64 | 191,820 | -0.33(-0.66%) |
Oct 31, 2006 | 50.52 | 50.52 | 49.74 | 49.97 | 119,941 | -0.38(-0.75%) |
Oct 30, 2006 | 50.13 | 50.55 | 49.58 | 50.35 | 79,443 | -0.05(-0.10%) |
Oct 27, 2006 | 50.64 | 50.99 | 49.99 | 50.40 | 127,640 | -0.49(-0.96%) |
Oct 26, 2006 | 50.15 | 50.97 | 49.48 | 50.89 | 95,136 | +0.76(+1.52%) |
Oct 25, 2006 | 49.88 | 50.73 | 49.79 | 50.13 | 119,047 | +0.38(+0.76%) |
Oct 24, 2006 | 49.81 | 49.84 | 49.28 | 49.75 | 101,766 | -0.25(-0.50%) |
Oct 23, 2006 | 49.81 | 50.03 | 49.08 | 50.00 | 145,972 | -0.04(-0.08%) |
Oct 20, 2006 | 50.18 | 50.33 | 49.50 | 50.04 | 120,411 | -0.01(-0.02%) |
Oct 19, 2006 | 50.44 | 50.61 | 49.85 | 50.05 | 183,030 | -0.45(-0.89%) |
Oct 18, 2006 | 50.51 | 51.00 | 50.47 | 50.50 | 133,495 | +0.08(+0.15%) |
Oct 17, 2006 | 50.50 | 50.77 | 49.59 | 50.42 | 202,325 | -0.27(-0.52%) |
Oct 16, 2006 | 49.99 | 50.93 | 49.96 | 50.69 | 232,896 | +0.56(+1.12%) |
Oct 13, 2006 | 49.96 | 50.50 | 49.78 | 50.13 | 123,581 | +0.05(+0.10%) |
Oct 12, 2006 | 49.27 | 50.27 | 49.19 | 50.08 | 157,518 | +0.95(+1.93%) |
Oct 11, 2006 | 49.20 | 49.62 | 48.58 | 49.13 | 156,669 | -0.21(-0.43%) |
Oct 10, 2006 | 50.35 | 50.35 | 49.00 | 49.34 | 180,571 | -1.14(-2.26%) |
Oct 09, 2006 | 48.97 | 50.50 | 48.56 | 50.48 | 208,282 | +1.27(+2.58%) |
Oct 06, 2006 | 49.40 | 49.50 | 48.42 | 49.21 | 164,891 | -0.34(-0.69%) |
Oct 05, 2006 | 49.10 | 49.57 | 49.00 | 49.55 | 118,054 | +0.55(+1.12%) |
Oct 04, 2006 | 47.80 | 49.26 | 47.57 | 49.00 | 177,769 | +1.25(+2.62%) |
Oct 03, 2006 | 47.24 | 48.61 | 46.93 | 47.75 | 135,726 | +0.26(+0.55%) |
Oct 02, 2006 | 48.08 | 48.29 | 47.15 | 47.49 | 140,130 | -0.77(-1.60%) |
Sep 29, 2006 | 48.55 | 48.94 | 48.00 | 48.26 | 164,831 | -0.11(-0.23%) |
Sep 28, 2006 | 48.80 | 49.06 | 48.27 | 48.37 | 119,855 | -0.20(-0.41%) |
Sep 27, 2006 | 48.79 | 49.14 | 48.53 | 48.57 | 98,393 | -0.51(-1.04%) |
Sep 26, 2006 | 48.82 | 49.33 | 48.44 | 49.08 | 117,445 | +0.09(+0.18%) |
Sep 25, 2006 | 49.26 | 49.35 | 47.98 | 48.99 | 188,428 | -0.03(-0.06%) |
Sep 22, 2006 | 49.58 | 49.86 | 48.95 | 49.02 | 257,960 | -0.82(-1.65%) |
Sep 21, 2006 | 49.64 | 49.95 | 49.36 | 49.84 | 160,556 | +0.41(+0.83%) |
Sep 20, 2006 | 48.62 | 49.75 | 48.61 | 49.43 | 227,838 | +1.18(+2.45%) |
Sep 19, 2006 | 48.60 | 49.00 | 47.77 | 48.25 | 140,240 | -0.33(-0.68%) |
Sep 18, 2006 | 48.40 | 49.10 | 48.13 | 48.58 | 316,144 | +0.06(+0.12%) |
Sep 15, 2006 | 47.35 | 48.58 | 47.27 | 48.52 | 393,997 | +1.50(+3.19%) |
Sep 14, 2006 | 45.54 | 47.21 | 45.48 | 47.02 | 275,155 | +1.17(+2.55%) |
Sep 13, 2006 | 45.92 | 45.92 | 45.25 | 45.85 | 172,874 | +0.08(+0.17%) |
Sep 12, 2006 | 44.89 | 46.13 | 44.82 | 45.77 | 162,710 | +0.77(+1.71%) |
Sep 11, 2006 | 44.50 | 45.10 | 43.87 | 45.00 | 221,531 | +0.18(+0.40%) |
Sep 08, 2006 | 44.96 | 45.12 | 44.50 | 44.82 | 179,329 | -0.11(-0.24%) |
Sep 07, 2006 | 43.59 | 45.20 | 43.59 | 44.93 | 194,200 | +1.14(+2.60%) |
Sep 06, 2006 | 44.19 | 44.19 | 43.53 | 43.79 | 122,158 | -0.49(-1.11%) |
Sep 05, 2006 | 43.93 | 44.32 | 43.73 | 44.28 | 81,815 | +0.54(+1.23%) |
Sep 01, 2006 | 43.73 | 44.36 | 43.73 | 43.74 | 100,541 | -0.09(-0.21%) |
Aug 31, 2006 | 43.44 | 44.14 | 43.04 | 43.83 | 107,303 | +0.60(+1.39%) |
Aug 30, 2006 | 43.25 | 43.55 | 42.52 | 43.23 | 159,208 | +0.16(+0.37%) |
Aug 29, 2006 | 42.86 | 43.39 | 42.63 | 43.07 | 276,028 | +0.16(+0.37%) |
Aug 28, 2006 | 42.76 | 43.34 | 42.76 | 42.91 | 206,150 | +0.41(+0.96%) |
Aug 25, 2006 | 42.60 | 42.65 | 42.20 | 42.50 | 108,782 | -0.33(-0.77%) |
Aug 24, 2006 | 42.36 | 42.94 | 42.26 | 42.83 | 183,488 | +0.43(+1.01%) |
Aug 23, 2006 | 42.18 | 42.69 | 42.07 | 42.40 | 180,415 | +0.40(+0.95%) |
Aug 22, 2006 | 42.00 | 42.14 | 41.76 | 42.00 | 134,750 | +0.02(+0.05%) |
Aug 21, 2006 | 42.27 | 42.61 | 41.72 | 41.98 | 237,232 | -0.52(-1.22%) |
Aug 18, 2006 | 43.02 | 43.02 | 42.05 | 42.50 | 106,387 | -0.31(-0.72%) |
Aug 17, 2006 | 42.66 | 43.01 | 42.55 | 42.81 | 217,885 | -0.12(-0.28%) |
Aug 16, 2006 | 43.26 | 43.61 | 42.55 | 42.93 | 205,876 | -0.09(-0.21%) |
Aug 15, 2006 | 43.47 | 44.07 | 42.73 | 43.02 | 160,233 | +0.03(+0.07%) |
Aug 14, 2006 | 43.05 | 44.11 | 42.83 | 42.99 | 170,265 | +0.14(+0.33%) |
Aug 11, 2006 | 42.90 | 43.19 | 42.64 | 42.85 | 131,340 | -0.15(-0.35%) |
Aug 10, 2006 | 42.29 | 43.41 | 42.29 | 43.00 | 103,702 | +0.60(+1.42%) |
Aug 09, 2006 | 42.89 | 43.23 | 42.37 | 42.40 | 136,997 | -0.10(-0.24%) |
Aug 08, 2006 | 43.28 | 43.38 | 42.48 | 42.50 | 215,135 | -0.54(-1.25%) |
Aug 07, 2006 | 42.72 | 44.52 | 42.72 | 43.04 | 337,541 | -1.20(-2.71%) |
Aug 04, 2006 | 44.00 | 44.98 | 42.91 | 44.24 | 476,061 | +0.13(+0.29%) |
Aug 03, 2006 | 41.00 | 44.16 | 40.64 | 44.11 | 1,152,073 | +5.94(+15.56%) |
Aug 02, 2006 | 38.48 | 38.61 | 37.86 | 38.17 | 183,082 | -0.09(-0.24%) |
Aug 01, 2006 | 39.26 | 39.54 | 38.16 | 38.26 | 619,869 | -1.28(-3.24%) |
Jul 31, 2006 | 39.11 | 39.76 | 39.07 | 39.54 | 154,250 | +0.17(+0.43%) |
Jul 28, 2006 | 39.20 | 39.40 | 38.73 | 39.37 | 211,819 | +0.33(+0.85%) |
Jul 27, 2006 | 39.00 | 40.00 | 38.80 | 39.04 | 407,819 | +0.16(+0.41%) |
Jul 26, 2006 | 38.61 | 38.92 | 38.07 | 38.88 | 222,668 | +0.09(+0.23%) |
Jul 25, 2006 | 38.01 | 39.11 | 38.00 | 38.79 | 157,990 | +0.59(+1.54%) |
Jul 24, 2006 | 37.41 | 38.34 | 37.52 | 38.20 | 103,130 | +0.79(+2.11%) |
Jul 21, 2006 | 38.12 | 37.97 | 37.13 | 37.41 | 104,862 | -0.71(-1.86%) |
Jul 20, 2006 | 38.47 | 38.64 | 38.02 | 38.12 | 124,453 | -0.38(-0.99%) |
Jul 19, 2006 | 37.60 | 38.80 | 37.54 | 38.50 | 114,525 | +0.90(+2.39%) |
Jul 18, 2006 | 38.54 | 38.54 | 37.07 | 37.60 | 462,633 | -0.75(-1.96%) |
Jul 17, 2006 | 39.35 | 39.44 | 38.25 | 38.35 | 249,821 | -1.07(-2.71%) |
Jul 14, 2006 | 39.64 | 40.12 | 39.26 | 39.42 | 247,787 | -0.37(-0.93%) |
Jul 13, 2006 | 40.38 | 40.38 | 39.39 | 39.79 | 364,816 | -0.72(-1.78%) |
Jul 12, 2006 | 42.29 | 42.29 | 40.51 | 40.51 | 269,197 | -1.67(-3.96%) |
Jul 11, 2006 | 42.03 | 42.29 | 41.72 | 42.18 | 196,430 | +0.08(+0.19%) |
Jul 10, 2006 | 41.68 | 42.46 | 41.68 | 42.10 | 182,066 | +0.40(+0.96%) |
Jul 07, 2006 | 42.66 | 42.66 | 41.54 | 41.70 | 296,906 | -0.96(-2.25%) |
Jul 06, 2006 | 41.96 | 42.70 | 41.90 | 42.66 | 211,565 | +0.71(+1.69%) |
Jul 05, 2006 | 41.95 | 42.16 | 41.00 | 41.95 | 286,632 | -0.47(-1.11%) |
Jul 03, 2006 | 42.83 | 43.09 | 42.28 | 42.42 | 123,034 | -0.63(-1.46%) |
Jun 30, 2006 | 43.14 | 43.80 | 42.86 | 43.05 | 379,037 | -0.02(-0.05%) |
Jun 29, 2006 | 42.22 | 43.50 | 42.09 | 43.07 | 369,400 | +0.96(+2.28%) |
Jun 28, 2006 | 42.20 | 42.24 | 41.65 | 42.11 | 210,817 | +0.11(+0.26%) |
Jun 27, 2006 | 41.92 | 42.17 | 41.81 | 42.00 | 308,693 | +0.04(+0.10%) |
Jun 26, 2006 | 41.30 | 42.07 | 41.30 | 41.96 | 279,200 | +0.86(+2.09%) |
Jun 23, 2006 | 40.40 | 41.41 | 40.32 | 41.10 | 309,593 | +0.99(+2.47%) |
Jun 22, 2006 | 40.02 | 40.12 | 39.57 | 40.11 | 184,088 | +0.12(+0.30%) |
Jun 21, 2006 | 39.76 | 40.35 | 39.64 | 39.99 | 316,249 | +0.11(+0.28%) |
Jun 20, 2006 | 40.67 | 40.77 | 39.82 | 39.88 | 416,923 | -1.01(-2.47%) |
Jun 19, 2006 | 41.80 | 41.92 | 40.64 | 40.89 | 287,704 | -0.84(-2.01%) |
Jun 16, 2006 | 40.56 | 42.18 | 40.56 | 41.73 | 697,352 | +0.98(+2.40%) |
Jun 15, 2006 | 40.96 | 41.11 | 40.55 | 40.75 | 403,724 | -0.05(-0.12%) |
Jun 14, 2006 | 40.53 | 41.03 | 40.53 | 40.80 | 429,684 | +0.20(+0.49%) |
Jun 13, 2006 | 40.80 | 41.41 | 40.59 | 40.60 | 340,357 | -0.27(-0.66%) |
Jun 12, 2006 | 41.78 | 42.01 | 40.87 | 40.87 | 288,283 | -0.69(-1.66%) |
Jun 09, 2006 | 41.13 | 42.10 | 41.05 | 41.56 | 374,034 | +0.56(+1.37%) |
Jun 08, 2006 | 40.88 | 41.22 | 40.24 | 41.00 | 486,930 | +0.17(+0.42%) |
Jun 07, 2006 | 40.20 | 41.70 | 40.10 | 40.83 | 456,334 | +0.70(+1.74%) |
Jun 06, 2006 | 41.00 | 41.00 | 39.98 | 40.13 | 372,053 | -0.75(-1.83%) |
Jun 05, 2006 | 41.79 | 42.14 | 40.20 | 40.88 | 418,088 | -1.14(-2.71%) |
Jun 02, 2006 | 42.26 | 42.53 | 41.73 | 42.02 | 201,062 | +0.03(+0.07%) |