Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 52.52 | 52.85 | 52.25 | 52.31 | 12,176 | -0.12(-0.23%) |
May 30, 2007 | 52.25 | 52.73 | 52.08 | 52.43 | 6,517 | +0.42(+0.80%) |
May 29, 2007 | 52.19 | 52.43 | 51.66 | 52.02 | 3,522 | +0.42(+0.80%) |
May 25, 2007 | 51.72 | 51.84 | 51.19 | 51.60 | 4,574 | +0.30(+0.58%) |
May 24, 2007 | 53.14 | 53.14 | 51.07 | 51.31 | 9,599 | -1.42(-2.70%) |
May 23, 2007 | 52.19 | 53.14 | 52.19 | 52.73 | 9,686 | +0.53(+1.02%) |
May 22, 2007 | 52.49 | 53.32 | 51.99 | 52.19 | 13,031 | +0.00(+0.00%) |
May 21, 2007 | 51.31 | 52.97 | 51.31 | 52.19 | 11,094 | +0.65(+1.27%) |
May 18, 2007 | 51.01 | 51.72 | 50.59 | 51.54 | 9,290 | +1.13(+2.24%) |
May 17, 2007 | 49.11 | 50.47 | 48.70 | 50.42 | 6,394 | +1.36(+2.78%) |
May 16, 2007 | 49.17 | 49.17 | 48.58 | 49.05 | 6,229 | -0.12(-0.24%) |
May 15, 2007 | 48.28 | 49.17 | 48.16 | 49.17 | 5,875 | +0.95(+1.97%) |
May 14, 2007 | 47.15 | 48.52 | 46.20 | 48.22 | 22,323 | +0.71(+1.50%) |
May 11, 2007 | 46.17 | 48.41 | 45.67 | 47.51 | 9,733 | -1.13(-2.32%) |
May 10, 2007 | 46.50 | 48.64 | 46.50 | 48.64 | 7,506 | +1.48(+3.14%) |
May 09, 2007 | 47.57 | 48.22 | 46.44 | 47.15 | 9,501 | -1.01(-2.09%) |
May 08, 2007 | 47.69 | 48.46 | 45.20 | 48.16 | 8,782 | +0.83(+1.75%) |
May 07, 2007 | 48.81 | 48.81 | 47.03 | 47.33 | 4,285 | -1.48(-3.04%) |
May 04, 2007 | 49.23 | 49.23 | 47.92 | 48.81 | 4,338 | -0.18(-0.36%) |
May 03, 2007 | 47.15 | 49.23 | 47.15 | 48.99 | 4,751 | +1.54(+3.25%) |
May 02, 2007 | 46.92 | 47.45 | 46.56 | 47.45 | 9,921 | +0.42(+0.88%) |
May 01, 2007 | 46.98 | 47.87 | 46.92 | 47.03 | 7,230 | -1.25(-2.58%) |
Apr 30, 2007 | 49.29 | 49.35 | 47.51 | 48.28 | 4,238 | -0.71(-1.45%) |
Apr 27, 2007 | 48.93 | 49.17 | 48.52 | 48.99 | 2,424 | -0.53(-1.08%) |
Apr 26, 2007 | 49.23 | 49.59 | 48.93 | 49.53 | 2,995 | -0.36(-0.71%) |
Apr 25, 2007 | 51.25 | 51.25 | 49.17 | 49.88 | 4,499 | -1.01(-1.98%) |
Apr 24, 2007 | 49.11 | 51.42 | 49.11 | 50.89 | 6,126 | +1.13(+2.26%) |
Apr 23, 2007 | 49.59 | 50.47 | 47.87 | 49.76 | 3,644 | +0.18(+0.36%) |
Apr 20, 2007 | 48.87 | 50.59 | 48.70 | 49.59 | 6,481 | +0.24(+0.48%) |
Apr 19, 2007 | 48.40 | 49.35 | 47.87 | 49.35 | 6,050 | +0.24(+0.48%) |
Apr 18, 2007 | 48.64 | 49.35 | 48.40 | 49.11 | 3,196 | -0.53(-1.08%) |
Apr 17, 2007 | 48.52 | 49.64 | 48.40 | 49.64 | 3,130 | +0.95(+1.95%) |
Apr 16, 2007 | 48.34 | 48.93 | 48.34 | 48.70 | 3,342 | +0.47(+0.98%) |
Apr 13, 2007 | 48.28 | 48.64 | 47.75 | 48.22 | 2,797 | +0.12(+0.25%) |
Apr 12, 2007 | 48.64 | 48.64 | 47.45 | 48.10 | 3,115 | -0.36(-0.73%) |
Apr 11, 2007 | 48.40 | 48.87 | 47.75 | 48.46 | 5,741 | +0.24(+0.49%) |
Apr 10, 2007 | 48.93 | 48.99 | 45.08 | 48.22 | 15,164 | -0.89(-1.81%) |
Apr 09, 2007 | 48.04 | 49.17 | 48.04 | 49.11 | 4,295 | +1.07(+2.22%) |
Apr 05, 2007 | 47.81 | 48.04 | 47.45 | 48.04 | 2,882 | -0.12(-0.25%) |
Apr 04, 2007 | 48.34 | 48.34 | 47.51 | 48.16 | 3,357 | +0.00(+0.00%) |
Apr 03, 2007 | 47.33 | 48.87 | 46.65 | 48.16 | 9,199 | +1.01(+2.14%) |
Apr 02, 2007 | 46.62 | 47.21 | 46.56 | 47.15 | 3,706 | +0.30(+0.63%) |
Mar 30, 2007 | 46.74 | 47.09 | 45.55 | 46.86 | 4,321 | -0.06(-0.13%) |
Mar 29, 2007 | 46.56 | 47.21 | 46.26 | 46.92 | 2,552 | +0.36(+0.76%) |
Mar 28, 2007 | 45.14 | 46.92 | 44.96 | 46.56 | 2,745 | +1.25(+2.75%) |
Mar 27, 2007 | 45.43 | 46.80 | 45.20 | 45.31 | 4,172 | -0.12(-0.26%) |
Mar 26, 2007 | 45.26 | 47.92 | 44.72 | 45.43 | 9,805 | +0.00(+0.00%) |
Mar 23, 2007 | 46.74 | 47.57 | 42.82 | 45.43 | 18,275 | -0.95(-2.05%) |
Mar 22, 2007 | 47.03 | 49.70 | 46.14 | 46.38 | 19,204 | -0.71(-1.51%) |
Mar 21, 2007 | 46.80 | 47.98 | 46.80 | 47.09 | 5,295 | +0.30(+0.63%) |
Mar 20, 2007 | 47.45 | 48.04 | 46.56 | 46.80 | 3,888 | -0.71(-1.50%) |
Mar 19, 2007 | 48.10 | 48.10 | 47.21 | 47.51 | 4,871 | -0.65(-1.35%) |
Mar 16, 2007 | 47.92 | 48.70 | 47.92 | 48.16 | 2,800 | +0.30(+0.62%) |
Mar 15, 2007 | 47.39 | 48.10 | 47.39 | 47.87 | 2,467 | +0.47(+1.00%) |
Mar 14, 2007 | 47.81 | 48.52 | 47.27 | 47.39 | 5,070 | -0.77(-1.60%) |
Mar 13, 2007 | 47.75 | 49.11 | 47.45 | 48.16 | 4,565 | +0.42(+0.87%) |
Mar 12, 2007 | 47.63 | 48.46 | 47.51 | 47.75 | 7,301 | -0.71(-1.47%) |
Mar 09, 2007 | 48.87 | 49.35 | 47.98 | 48.46 | 4,467 | -0.42(-0.85%) |
Mar 08, 2007 | 47.45 | 49.17 | 47.21 | 48.87 | 11,342 | +2.08(+4.44%) |
Mar 07, 2007 | 47.09 | 48.64 | 46.26 | 46.80 | 11,361 | -0.83(-1.74%) |
Mar 06, 2007 | 47.45 | 48.64 | 47.27 | 47.63 | 6,983 | +0.47(+1.01%) |
Mar 05, 2007 | 47.51 | 48.04 | 47.15 | 47.15 | 5,574 | -0.36(-0.75%) |
Mar 02, 2007 | 48.16 | 48.87 | 47.27 | 47.51 | 9,717 | -2.25(-4.53%) |
Mar 01, 2007 | 49.23 | 50.06 | 47.63 | 49.76 | 5,353 | +0.24(+0.48%) |
Feb 28, 2007 | 49.64 | 49.82 | 48.99 | 49.53 | 4,068 | -0.12(-0.24%) |
Feb 27, 2007 | 52.97 | 53.14 | 48.64 | 49.64 | 9,842 | -3.68(-6.90%) |
Feb 26, 2007 | 53.03 | 53.38 | 52.55 | 53.32 | 4,531 | +0.47(+0.90%) |
Feb 23, 2007 | 52.91 | 53.26 | 52.79 | 52.85 | 3,005 | +0.06(+0.11%) |
Feb 22, 2007 | 52.43 | 53.03 | 52.25 | 52.79 | 6,497 | +0.30(+0.57%) |
Feb 21, 2007 | 51.72 | 52.91 | 51.60 | 52.49 | 7,578 | +0.00(+0.00%) |
Feb 20, 2007 | 50.30 | 52.61 | 49.82 | 52.49 | 9,799 | +2.37(+4.73%) |
Feb 16, 2007 | 51.19 | 51.90 | 49.88 | 50.12 | 16,870 | -0.71(-1.40%) |
Feb 15, 2007 | 50.36 | 51.25 | 49.88 | 50.83 | 11,362 | +0.65(+1.30%) |
Feb 14, 2007 | 50.89 | 50.95 | 50.12 | 50.18 | 20,701 | -0.71(-1.40%) |
Feb 13, 2007 | 48.99 | 51.13 | 47.45 | 50.89 | 34,493 | +1.48(+3.00%) |
Feb 12, 2007 | 48.75 | 49.41 | 48.16 | 49.41 | 18,691 | +0.24(+0.48%) |
Feb 09, 2007 | 51.90 | 51.90 | 48.46 | 49.17 | 34,899 | -1.25(-2.47%) |
Feb 08, 2007 | 55.28 | 55.46 | 49.23 | 50.42 | 52,159 | -5.87(-10.43%) |
Feb 07, 2007 | 55.16 | 59.19 | 55.16 | 56.29 | 37,928 | +1.13(+2.04%) |
Feb 06, 2007 | 55.46 | 56.94 | 55.10 | 55.16 | 15,293 | -0.12(-0.21%) |
Feb 05, 2007 | 55.87 | 57.12 | 55.10 | 55.28 | 21,942 | -0.18(-0.32%) |
Feb 02, 2007 | 56.52 | 58.19 | 55.10 | 55.46 | 21,336 | -0.89(-1.58%) |
Feb 01, 2007 | 55.75 | 57.35 | 55.08 | 56.35 | 29,395 | +0.42(+0.74%) |
Jan 31, 2007 | 55.34 | 55.99 | 55.10 | 55.93 | 15,514 | +0.77(+1.40%) |
Jan 30, 2007 | 54.51 | 55.16 | 54.39 | 55.16 | 11,122 | +0.83(+1.53%) |
Jan 29, 2007 | 55.93 | 55.93 | 53.86 | 54.33 | 11,359 | -1.13(-2.03%) |
Jan 26, 2007 | 55.16 | 55.46 | 54.21 | 55.46 | 15,180 | +0.36(+0.65%) |
Jan 25, 2007 | 55.40 | 55.40 | 54.33 | 55.10 | 10,319 | -0.12(-0.21%) |
Jan 24, 2007 | 55.93 | 56.11 | 54.69 | 55.22 | 15,169 | -0.59(-1.06%) |
Jan 23, 2007 | 56.11 | 56.35 | 53.74 | 55.81 | 16,249 | -0.47(-0.84%) |
Jan 22, 2007 | 55.75 | 56.35 | 55.69 | 56.29 | 3,838 | +0.53(+0.96%) |
Jan 19, 2007 | 55.81 | 56.35 | 55.69 | 55.75 | 5,797 | -0.36(-0.63%) |
Jan 18, 2007 | 56.52 | 58.13 | 55.22 | 56.11 | 9,004 | -0.24(-0.42%) |
Jan 17, 2007 | 56.35 | 56.88 | 56.05 | 56.35 | 6,412 | +0.00(+0.00%) |
Jan 16, 2007 | 56.17 | 56.35 | 55.16 | 56.35 | 15,529 | +0.83(+1.50%) |
Jan 12, 2007 | 54.15 | 56.05 | 52.97 | 55.52 | 14,312 | +1.54(+2.86%) |
Jan 11, 2007 | 53.20 | 54.45 | 53.08 | 53.97 | 12,834 | +0.95(+1.79%) |
Jan 10, 2007 | 52.67 | 53.44 | 52.31 | 53.03 | 10,450 | -0.12(-0.22%) |
Jan 09, 2007 | 53.56 | 53.91 | 53.08 | 53.14 | 11,029 | -0.24(-0.44%) |
Jan 08, 2007 | 52.37 | 53.44 | 52.31 | 53.38 | 10,547 | +1.19(+2.27%) |
Jan 05, 2007 | 51.01 | 52.67 | 50.83 | 52.19 | 12,000 | +1.36(+2.68%) |
Jan 04, 2007 | 50.47 | 51.07 | 50.12 | 50.83 | 4,731 | +0.36(+0.71%) |
Jan 03, 2007 | 51.42 | 51.42 | 50.18 | 50.47 | 16,232 | -0.77(-1.50%) |
Dec 29, 2006 | 50.30 | 51.25 | 50.12 | 51.25 | 17,883 | +1.13(+2.25%) |
Dec 28, 2006 | 50.24 | 50.59 | 49.94 | 50.12 | 4,379 | -0.30(-0.59%) |
Dec 27, 2006 | 50.36 | 51.01 | 49.88 | 50.42 | 7,905 | +0.24(+0.47%) |
Dec 26, 2006 | 49.23 | 51.90 | 49.23 | 50.18 | 7,287 | +1.14(+2.32%) |
Dec 22, 2006 | 52.73 | 52.91 | 48.93 | 49.04 | 13,114 | -3.75(-7.10%) |
Dec 21, 2006 | 52.91 | 53.08 | 52.08 | 52.79 | 8,024 | -0.12(-0.22%) |
Dec 20, 2006 | 53.08 | 53.38 | 50.54 | 52.91 | 8,116 | +0.06(+0.11%) |
Dec 19, 2006 | 52.43 | 53.02 | 51.01 | 52.85 | 5,536 | +0.24(+0.45%) |
Dec 18, 2006 | 52.67 | 52.97 | 52.02 | 52.61 | 4,637 | -0.53(-1.00%) |
Dec 15, 2006 | 50.42 | 53.32 | 50.40 | 53.14 | 12,466 | +1.72(+3.35%) |
Dec 14, 2006 | 49.82 | 51.42 | 49.35 | 51.42 | 5,382 | +1.60(+3.21%) |
Dec 13, 2006 | 50.77 | 50.95 | 49.70 | 49.82 | 6,412 | -1.36(-2.66%) |
Dec 12, 2006 | 52.31 | 52.31 | 50.00 | 51.19 | 5,727 | -0.59(-1.15%) |
Dec 11, 2006 | 50.53 | 51.96 | 50.24 | 51.78 | 7,951 | +1.72(+3.44%) |
Dec 08, 2006 | 50.00 | 50.47 | 49.29 | 50.06 | 6,244 | +0.53(+1.08%) |
Dec 07, 2006 | 49.23 | 49.88 | 48.64 | 49.53 | 5,287 | +0.71(+1.46%) |
Dec 06, 2006 | 48.81 | 50.18 | 48.70 | 48.81 | 5,299 | -0.06(-0.12%) |
Dec 05, 2006 | 49.41 | 50.12 | 48.64 | 48.87 | 8,591 | +0.00(+0.00%) |
Dec 04, 2006 | 49.53 | 49.53 | 48.81 | 48.87 | 4,717 | -0.24(-0.48%) |
Dec 01, 2006 | 50.47 | 50.47 | 48.64 | 49.11 | 7,164 | -1.36(-2.70%) |
Nov 30, 2006 | 50.71 | 51.07 | 49.88 | 50.47 | 3,709 | +0.18(+0.35%) |
Nov 29, 2006 | 49.76 | 52.55 | 48.99 | 50.30 | 14,332 | +1.36(+2.79%) |
Nov 28, 2006 | 49.76 | 49.76 | 48.64 | 48.93 | 5,703 | -0.53(-1.08%) |
Nov 27, 2006 | 48.93 | 50.12 | 48.81 | 49.47 | 7,685 | +0.59(+1.21%) |
Nov 24, 2006 | 49.23 | 49.53 | 48.64 | 48.87 | 1,958 | +0.00(+0.00%) |
Nov 22, 2006 | 49.11 | 49.53 | 48.64 | 48.87 | 3,417 | +0.24(+0.49%) |
Nov 21, 2006 | 48.22 | 49.41 | 48.22 | 48.64 | 3,098 | +0.12(+0.24%) |
Nov 20, 2006 | 49.88 | 49.88 | 48.52 | 48.52 | 6,048 | -0.42(-0.85%) |
Nov 17, 2006 | 50.12 | 50.12 | 48.93 | 48.93 | 5,371 | -1.13(-2.25%) |
Nov 16, 2006 | 49.23 | 50.06 | 47.51 | 50.06 | 6,967 | +0.83(+1.69%) |
Nov 15, 2006 | 51.60 | 51.60 | 47.92 | 49.23 | 7,554 | -2.97(-5.68%) |
Nov 14, 2006 | 51.84 | 52.31 | 51.84 | 52.19 | 2,586 | +0.36(+0.69%) |
Nov 13, 2006 | 50.12 | 52.43 | 49.82 | 51.84 | 4,296 | +2.14(+4.30%) |
Nov 10, 2006 | 51.42 | 51.66 | 49.59 | 49.70 | 2,950 | -1.78(-3.46%) |
Nov 09, 2006 | 48.34 | 52.02 | 48.34 | 51.48 | 11,336 | +3.44(+7.16%) |
Nov 08, 2006 | 48.22 | 48.52 | 47.51 | 48.04 | 7,167 | -0.42(-0.86%) |
Nov 07, 2006 | 49.82 | 49.88 | 48.04 | 48.46 | 8,628 | -1.90(-3.77%) |
Nov 06, 2006 | 51.31 | 51.84 | 50.06 | 50.36 | 6,656 | -0.53(-1.05%) |
Nov 03, 2006 | 49.35 | 51.66 | 49.17 | 50.89 | 5,484 | +1.54(+3.12%) |
Nov 02, 2006 | 53.86 | 53.91 | 47.57 | 49.35 | 9,796 | -3.50(-6.62%) |
Nov 01, 2006 | 51.66 | 53.38 | 51.66 | 52.85 | 6,384 | +0.89(+1.71%) |
Oct 31, 2006 | 54.45 | 54.45 | 51.48 | 51.96 | 10,524 | -1.66(-3.10%) |
Oct 30, 2006 | 53.38 | 54.86 | 52.85 | 53.62 | 23,306 | +0.24(+0.44%) |
Oct 27, 2006 | 51.60 | 53.97 | 50.36 | 53.38 | 27,322 | +2.43(+4.77%) |
Oct 26, 2006 | 47.75 | 51.91 | 47.75 | 50.95 | 38,010 | +2.85(+5.92%) |
Oct 25, 2006 | 47.45 | 48.58 | 46.62 | 48.10 | 17,818 | +0.83(+1.76%) |
Oct 24, 2006 | 46.44 | 47.27 | 45.73 | 47.27 | 8,767 | +1.48(+3.24%) |
Oct 23, 2006 | 45.37 | 46.38 | 45.08 | 45.79 | 5,034 | +0.42(+0.92%) |
Oct 20, 2006 | 45.02 | 45.49 | 44.96 | 45.37 | 2,849 | +0.24(+0.53%) |
Oct 19, 2006 | 45.31 | 45.85 | 44.54 | 45.14 | 8,052 | +0.06(+0.13%) |
Oct 18, 2006 | 44.13 | 45.20 | 44.13 | 45.08 | 7,393 | +0.65(+1.47%) |
Oct 17, 2006 | 43.30 | 44.66 | 43.30 | 44.42 | 4,410 | +0.83(+1.90%) |
Oct 16, 2006 | 43.59 | 43.95 | 43.00 | 43.59 | 7,753 | +1.01(+2.37%) |
Oct 13, 2006 | 42.11 | 42.65 | 42.05 | 42.59 | 12,922 | +0.53(+1.27%) |
Oct 12, 2006 | 40.63 | 42.05 | 40.51 | 42.05 | 2,171 | +1.07(+2.61%) |
Oct 11, 2006 | 41.28 | 41.40 | 40.45 | 40.98 | 7,362 | -1.13(-2.68%) |
Oct 10, 2006 | 41.99 | 42.11 | 41.87 | 42.11 | 1,922 | +0.12(+0.28%) |
Oct 09, 2006 | 41.76 | 42.11 | 41.76 | 41.99 | 438 | +0.24(+0.57%) |
Oct 06, 2006 | 41.46 | 41.87 | 41.34 | 41.76 | 1,093 | +0.18(+0.43%) |
Oct 05, 2006 | 41.34 | 41.58 | 40.87 | 41.58 | 1,079 | -0.30(-0.71%) |
Oct 04, 2006 | 41.77 | 41.93 | 41.76 | 41.87 | 1,892 | -0.06(-0.14%) |
Oct 03, 2006 | 41.76 | 41.93 | 41.76 | 41.93 | 961 | +0.18(+0.43%) |
Oct 02, 2006 | 41.82 | 42.11 | 41.76 | 41.76 | 2,143 | +0.00(+0.00%) |
Sep 29, 2006 | 41.76 | 42.11 | 41.76 | 41.76 | 3,409 | -0.06(-0.14%) |
Sep 28, 2006 | 42.47 | 42.47 | 41.76 | 41.82 | 4,821 | -1.13(-2.62%) |
Sep 27, 2006 | 43.30 | 44.72 | 42.41 | 42.94 | 3,863 | -1.07(-2.43%) |
Sep 26, 2006 | 43.12 | 44.25 | 42.94 | 44.01 | 6,286 | +1.01(+2.34%) |
Sep 25, 2006 | 43.54 | 43.65 | 42.70 | 43.00 | 886 | -0.18(-0.41%) |
Sep 22, 2006 | 44.25 | 44.31 | 43.00 | 43.18 | 7,602 | -1.17(-2.63%) |
Sep 21, 2006 | 44.07 | 44.54 | 42.47 | 44.35 | 5,175 | -0.32(-0.71%) |
Sep 20, 2006 | 44.10 | 45.26 | 44.10 | 44.66 | 6,265 | +0.06(+0.13%) |
Sep 19, 2006 | 42.40 | 44.66 | 42.40 | 44.60 | 22,080 | +2.08(+4.88%) |
Sep 18, 2006 | 43.36 | 43.36 | 41.76 | 42.53 | 4,182 | -0.42(-0.97%) |
Sep 15, 2006 | 42.59 | 43.30 | 42.41 | 42.94 | 3,408 | +0.42(+0.98%) |
Sep 14, 2006 | 43.18 | 43.89 | 41.52 | 42.53 | 97,672 | -0.47(-1.10%) |
Sep 13, 2006 | 43.42 | 43.89 | 42.70 | 43.00 | 1,344 | -1.36(-3.07%) |
Sep 12, 2006 | 44.42 | 44.42 | 43.42 | 44.37 | 4,253 | +0.24(+0.54%) |
Sep 11, 2006 | 40.81 | 44.25 | 40.81 | 44.13 | 9,078 | +2.61(+6.29%) |
Sep 08, 2006 | 42.11 | 42.11 | 40.57 | 41.52 | 5,271 | +0.06(+0.14%) |
Sep 07, 2006 | 41.46 | 41.52 | 41.46 | 41.46 | 1,399 | -0.06(-0.14%) |
Sep 06, 2006 | 41.52 | 42.17 | 41.04 | 41.52 | 1,943 | -0.30(-0.71%) |
Sep 05, 2006 | 41.82 | 42.17 | 41.52 | 41.82 | 2,178 | +0.00(+0.00%) |
Sep 01, 2006 | 41.28 | 41.82 | 40.27 | 41.82 | 3,467 | +0.00(+0.00%) |
Aug 31, 2006 | 40.63 | 42.41 | 40.63 | 41.82 | 7,056 | +0.30(+0.71%) |
Aug 30, 2006 | 40.45 | 41.70 | 40.39 | 41.52 | 851 | +0.42(+1.01%) |
Aug 29, 2006 | 41.28 | 41.52 | 41.10 | 41.10 | 884 | -0.12(-0.29%) |
Aug 28, 2006 | 41.46 | 41.46 | 39.74 | 41.22 | 538 | -0.36(-0.86%) |
Aug 25, 2006 | 41.22 | 41.82 | 41.22 | 41.58 | 3,151 | +0.06(+0.14%) |
Aug 24, 2006 | 40.51 | 41.52 | 40.51 | 41.52 | 2,043 | +1.01(+2.49%) |
Aug 23, 2006 | 39.95 | 40.63 | 39.26 | 40.51 | 1,255 | -0.18(-0.44%) |
Aug 22, 2006 | 40.81 | 40.93 | 40.63 | 40.69 | 1,120 | +0.00(+0.00%) |
Aug 21, 2006 | 40.75 | 40.81 | 40.63 | 40.69 | 922 | -0.24(-0.58%) |
Aug 18, 2006 | 40.15 | 40.93 | 40.15 | 40.93 | 166 | +0.77(+1.92%) |
Aug 17, 2006 | 39.44 | 40.79 | 39.44 | 40.15 | 494 | +0.83(+2.11%) |
Aug 16, 2006 | 38.97 | 39.32 | 38.97 | 39.32 | 526 | +0.18(+0.45%) |
Aug 15, 2006 | 39.03 | 40.04 | 39.03 | 39.15 | 1,239 | +0.18(+0.46%) |
Aug 14, 2006 | 38.97 | 39.56 | 38.91 | 38.97 | 6,981 | -0.06(-0.15%) |
Aug 11, 2006 | 39.26 | 39.26 | 38.91 | 39.03 | 3,008 | -0.42(-1.05%) |
Aug 10, 2006 | 39.56 | 39.80 | 38.79 | 39.44 | 3,238 | -0.42(-1.04%) |
Aug 09, 2006 | 39.68 | 39.98 | 38.85 | 39.86 | 3,324 | -0.18(-0.44%) |
Aug 08, 2006 | 40.21 | 40.21 | 39.26 | 40.04 | 1,412 | -0.30(-0.74%) |
Aug 07, 2006 | 41.28 | 41.52 | 39.15 | 40.33 | 4,517 | -1.07(-2.58%) |
Aug 04, 2006 | 41.28 | 41.40 | 41.04 | 41.40 | 916 | +1.07(+2.65%) |
Aug 03, 2006 | 40.39 | 40.39 | 39.80 | 40.33 | 847 | -0.30(-0.73%) |
Aug 02, 2006 | 40.33 | 41.16 | 39.68 | 40.63 | 2,443 | -0.89(-2.14%) |
Aug 01, 2006 | 40.21 | 41.52 | 39.50 | 41.52 | 4,412 | +0.36(+0.86%) |
Jul 31, 2006 | 40.10 | 41.16 | 39.38 | 41.16 | 14,509 | +1.07(+2.66%) |
Jul 28, 2006 | 40.93 | 41.04 | 40.10 | 40.10 | 2,802 | -0.89(-2.17%) |
Jul 27, 2006 | 41.10 | 41.10 | 40.45 | 40.98 | 2,254 | -0.18(-0.43%) |
Jul 26, 2006 | 41.02 | 41.16 | 40.93 | 41.16 | 1,156 | -0.36(-0.86%) |
Jul 25, 2006 | 41.87 | 41.87 | 41.34 | 41.52 | 2,026 | -0.53(-1.27%) |
Jul 24, 2006 | 42.35 | 42.35 | 41.10 | 42.05 | 1,952 | -0.36(-0.84%) |
Jul 21, 2006 | 42.65 | 42.82 | 41.70 | 42.41 | 6,398 | -0.42(-0.97%) |
Jul 20, 2006 | 42.29 | 43.18 | 41.52 | 42.82 | 4,622 | -0.12(-0.28%) |
Jul 19, 2006 | 42.59 | 43.00 | 41.70 | 42.94 | 3,078 | -0.06(-0.14%) |
Jul 18, 2006 | 42.82 | 43.24 | 41.82 | 43.00 | 1,479 | +0.12(+0.28%) |
Jul 17, 2006 | 43.12 | 43.12 | 42.11 | 42.88 | 4,888 | -0.42(-0.96%) |
Jul 14, 2006 | 42.88 | 44.25 | 41.58 | 43.30 | 8,542 | +0.30(+0.69%) |
Jul 13, 2006 | 42.88 | 43.06 | 41.70 | 43.00 | 977 | +0.00(+0.00%) |
Jul 12, 2006 | 41.04 | 44.07 | 40.81 | 43.00 | 4,161 | +1.48(+3.57%) |
Jul 11, 2006 | 42.65 | 42.65 | 40.10 | 41.52 | 3,719 | -1.36(-3.18%) |
Jul 10, 2006 | 43.24 | 43.83 | 41.99 | 42.88 | 3,551 | -0.47(-1.09%) |
Jul 07, 2006 | 41.58 | 43.48 | 41.22 | 43.36 | 6,540 | +1.07(+2.52%) |
Jul 06, 2006 | 42.59 | 42.59 | 42.29 | 42.29 | 481 | -0.42(-0.97%) |
Jul 05, 2006 | 41.04 | 42.82 | 39.32 | 42.70 | 6,485 | +0.65(+1.55%) |
Jul 03, 2006 | 41.40 | 42.17 | 41.34 | 42.05 | 1,688 | +1.01(+2.46%) |
Jun 30, 2006 | 40.10 | 41.04 | 39.80 | 41.04 | 14,887 | +0.71(+1.76%) |
Jun 29, 2006 | 39.15 | 40.39 | 39.15 | 40.33 | 8,480 | +1.42(+3.66%) |
Jun 28, 2006 | 38.67 | 39.15 | 38.38 | 38.91 | 897 | +0.06(+0.15%) |
Jun 27, 2006 | 38.26 | 39.44 | 38.20 | 38.85 | 2,763 | +0.42(+1.08%) |
Jun 26, 2006 | 39.26 | 39.26 | 37.54 | 38.43 | 8,025 | -0.59(-1.52%) |
Jun 23, 2006 | 39.68 | 39.74 | 38.67 | 39.03 | 5,197 | -0.65(-1.64%) |
Jun 22, 2006 | 39.80 | 40.93 | 39.32 | 39.68 | 5,493 | -0.47(-1.18%) |
Jun 21, 2006 | 41.10 | 41.10 | 40.10 | 40.15 | 3,190 | -1.13(-2.73%) |
Jun 20, 2006 | 41.40 | 41.58 | 39.50 | 41.28 | 9,445 | -0.65(-1.56%) |
Jun 19, 2006 | 41.46 | 42.35 | 41.46 | 41.93 | 1,828 | +0.83(+2.02%) |
Jun 16, 2006 | 41.40 | 41.40 | 41.04 | 41.10 | 840 | -0.42(-1.00%) |
Jun 15, 2006 | 41.52 | 41.99 | 40.57 | 41.52 | 4,832 | -0.24(-0.57%) |
Jun 14, 2006 | 42.47 | 42.65 | 40.39 | 41.76 | 7,465 | -0.77(-1.81%) |
Jun 13, 2006 | 43.18 | 43.77 | 42.11 | 42.53 | 3,910 | -0.89(-2.05%) |
Jun 12, 2006 | 43.54 | 43.83 | 43.24 | 43.42 | 2,561 | -0.42(-0.95%) |
Jun 09, 2006 | 43.89 | 43.95 | 43.71 | 43.83 | 2,200 | -0.06(-0.14%) |
Jun 08, 2006 | 43.83 | 44.48 | 43.42 | 43.89 | 2,907 | -0.59(-1.33%) |
Jun 07, 2006 | 44.78 | 45.79 | 44.13 | 44.48 | 3,224 | -0.65(-1.45%) |
Jun 06, 2006 | 45.20 | 45.49 | 44.78 | 45.14 | 3,323 | +0.71(+1.60%) |
Jun 05, 2006 | 43.59 | 45.20 | 43.59 | 44.42 | 3,843 | +0.30(+0.67%) |
Jun 02, 2006 | 44.66 | 45.14 | 43.89 | 44.13 | 2,853 | -0.42(-0.93%) |