Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.50 | 51.94 | 50.68 | 50.79 | 452,134 | -0.73(-1.41%) |
Mar 29, 2007 | 52.32 | 52.44 | 51.33 | 51.52 | 393,194 | -0.27(-0.52%) |
Mar 28, 2007 | 52.81 | 52.82 | 51.17 | 51.79 | 485,777 | -1.26(-2.38%) |
Mar 27, 2007 | 54.03 | 54.30 | 53.05 | 53.06 | 310,497 | -0.97(-1.80%) |
Mar 26, 2007 | 54.01 | 54.65 | 53.63 | 54.03 | 256,935 | -0.12(-0.22%) |
Mar 23, 2007 | 54.13 | 54.72 | 53.90 | 54.14 | 304,061 | -0.23(-0.43%) |
Mar 22, 2007 | 54.60 | 55.04 | 53.48 | 54.38 | 276,512 | -0.47(-0.85%) |
Mar 21, 2007 | 54.60 | 55.35 | 54.52 | 54.84 | 338,200 | +0.16(+0.28%) |
Mar 20, 2007 | 53.52 | 55.03 | 53.42 | 54.69 | 528,103 | +0.84(+1.57%) |
Mar 19, 2007 | 52.92 | 53.94 | 52.69 | 53.84 | 326,975 | +1.17(+2.21%) |
Mar 16, 2007 | 52.65 | 53.08 | 52.26 | 52.68 | 290,003 | +0.21(+0.41%) |
Mar 15, 2007 | 52.30 | 52.75 | 52.23 | 52.46 | 275,082 | +0.01(+0.02%) |
Mar 14, 2007 | 50.65 | 52.81 | 50.65 | 52.45 | 488,557 | +0.94(+1.83%) |
Mar 13, 2007 | 53.41 | 53.43 | 51.18 | 51.51 | 1,122,323 | -1.89(-3.55%) |
Mar 12, 2007 | 53.42 | 53.61 | 53.20 | 53.41 | 462,296 | -0.17(-0.33%) |
Mar 09, 2007 | 53.97 | 53.97 | 53.28 | 53.58 | 285,266 | -0.19(-0.36%) |
Mar 08, 2007 | 54.33 | 54.83 | 53.62 | 53.78 | 375,583 | -0.28(-0.52%) |
Mar 07, 2007 | 54.38 | 55.11 | 54.06 | 54.06 | 405,552 | -0.39(-0.71%) |
Mar 06, 2007 | 53.75 | 54.85 | 53.73 | 54.45 | 491,338 | +1.04(+1.95%) |
Mar 05, 2007 | 53.41 | 54.03 | 52.23 | 53.41 | 841,794 | -0.24(-0.45%) |
Mar 02, 2007 | 54.12 | 55.23 | 53.63 | 53.65 | 512,965 | -0.47(-0.86%) |
Mar 01, 2007 | 53.42 | 54.32 | 52.97 | 54.12 | 511,626 | +0.10(+0.18%) |
Feb 28, 2007 | 53.54 | 54.22 | 53.28 | 54.02 | 531,502 | +0.61(+1.15%) |
Feb 27, 2007 | 53.07 | 54.23 | 53.07 | 53.41 | 683,301 | -0.02(-0.04%) |
Feb 26, 2007 | 53.45 | 53.74 | 53.39 | 53.43 | 358,698 | -0.01(-0.02%) |
Feb 23, 2007 | 53.89 | 53.99 | 53.41 | 53.44 | 239,232 | -0.51(-0.95%) |
Feb 22, 2007 | 55.25 | 55.45 | 53.50 | 53.95 | 326,975 | -0.97(-1.77%) |
Feb 21, 2007 | 53.86 | 56.14 | 53.70 | 54.92 | 810,280 | +1.18(+2.20%) |
Feb 20, 2007 | 53.12 | 53.89 | 53.06 | 53.74 | 441,081 | +0.33(+0.62%) |
Feb 16, 2007 | 53.78 | 54.04 | 53.19 | 53.41 | 392,061 | -0.15(-0.27%) |
Feb 15, 2007 | 53.11 | 54.11 | 53.11 | 53.55 | 291,033 | +0.56(+1.06%) |
Feb 14, 2007 | 53.26 | 53.71 | 52.92 | 52.99 | 361,364 | -0.32(-0.60%) |
Feb 13, 2007 | 52.87 | 53.54 | 52.63 | 53.31 | 415,729 | +0.83(+1.57%) |
Feb 12, 2007 | 54.42 | 54.59 | 52.22 | 52.48 | 886,952 | -1.92(-3.53%) |
Feb 09, 2007 | 55.36 | 55.83 | 54.24 | 54.41 | 366,006 | -1.11(-1.99%) |
Feb 08, 2007 | 56.42 | 57.25 | 55.03 | 55.51 | 569,812 | -1.38(-2.42%) |
Feb 07, 2007 | 58.26 | 58.26 | 56.37 | 56.89 | 866,098 | -2.40(-4.05%) |
Feb 06, 2007 | 57.72 | 62.24 | 57.62 | 59.29 | 1,465,364 | +2.40(+4.22%) |
Feb 05, 2007 | 56.91 | 57.12 | 55.73 | 56.89 | 360,651 | -0.01(-0.02%) |
Feb 02, 2007 | 56.61 | 57.74 | 56.55 | 56.90 | 397,313 | +0.27(+0.48%) |
Feb 01, 2007 | 56.31 | 56.87 | 55.79 | 56.63 | 412,040 | +0.41(+0.73%) |
Jan 31, 2007 | 54.72 | 56.32 | 54.65 | 56.22 | 472,595 | +1.17(+2.13%) |
Jan 30, 2007 | 55.53 | 55.54 | 54.45 | 55.05 | 327,490 | -0.47(-0.84%) |
Jan 29, 2007 | 54.93 | 56.04 | 54.93 | 55.51 | 290,209 | +0.49(+0.88%) |
Jan 26, 2007 | 55.88 | 56.12 | 54.42 | 55.03 | 374,863 | -0.75(-1.34%) |
Jan 25, 2007 | 56.32 | 56.69 | 55.59 | 55.78 | 469,814 | -0.54(-0.97%) |
Jan 24, 2007 | 55.45 | 56.41 | 55.45 | 56.32 | 296,800 | +0.84(+1.52%) |
Jan 23, 2007 | 55.49 | 56.50 | 55.25 | 55.47 | 287,429 | -0.04(-0.07%) |
Jan 22, 2007 | 56.28 | 56.28 | 55.39 | 55.51 | 361,886 | -0.57(-1.02%) |
Jan 19, 2007 | 55.31 | 56.32 | 55.12 | 56.09 | 289,180 | +0.64(+1.16%) |
Jan 18, 2007 | 56.32 | 56.32 | 55.19 | 55.45 | 294,844 | -0.63(-1.13%) |
Jan 17, 2007 | 55.01 | 56.32 | 54.97 | 56.08 | 394,944 | +0.54(+0.98%) |
Jan 16, 2007 | 54.90 | 55.73 | 54.46 | 55.53 | 424,707 | +0.50(+0.90%) |
Jan 12, 2007 | 54.71 | 55.21 | 54.22 | 55.04 | 328,314 | +0.41(+0.75%) |
Jan 11, 2007 | 53.21 | 54.66 | 52.88 | 54.63 | 516,054 | +1.55(+2.93%) |
Jan 10, 2007 | 52.82 | 53.22 | 52.47 | 53.08 | 881,648 | +0.01(+0.02%) |
Jan 09, 2007 | 51.87 | 53.07 | 51.69 | 53.07 | 301,023 | +1.08(+2.07%) |
Jan 08, 2007 | 52.35 | 52.37 | 51.45 | 51.99 | 466,416 | -0.45(-0.85%) |
Jan 05, 2007 | 52.24 | 52.61 | 51.79 | 52.44 | 362,504 | -0.05(-0.09%) |
Jan 04, 2007 | 52.25 | 52.58 | 51.64 | 52.48 | 335,008 | +0.15(+0.28%) |
Jan 03, 2007 | 53.11 | 53.11 | 52.05 | 52.34 | 574,034 | +0.32(+0.62%) |
Dec 29, 2006 | 51.42 | 52.35 | 51.42 | 52.02 | 335,625 | +0.46(+0.89%) |
Dec 28, 2006 | 51.66 | 51.95 | 51.25 | 51.56 | 320,487 | -0.30(-0.58%) |
Dec 27, 2006 | 51.54 | 51.90 | 51.45 | 51.86 | 269,818 | +0.32(+0.62%) |
Dec 26, 2006 | 51.47 | 51.95 | 51.25 | 51.54 | 216,988 | +0.07(+0.13%) |
Dec 22, 2006 | 51.18 | 51.76 | 50.97 | 51.47 | 312,145 | +0.30(+0.59%) |
Dec 21, 2006 | 50.74 | 51.53 | 50.74 | 51.17 | 347,881 | +0.44(+0.86%) |
Dec 20, 2006 | 50.74 | 50.98 | 50.54 | 50.74 | 286,090 | +0.24(+0.48%) |
Dec 19, 2006 | 50.49 | 50.79 | 49.73 | 50.49 | 397,416 | -0.51(-1.01%) |
Dec 18, 2006 | 52.10 | 52.10 | 50.66 | 51.01 | 449,320 | -1.54(-2.94%) |
Dec 15, 2006 | 52.53 | 52.71 | 51.69 | 52.55 | 363,740 | +0.02(+0.04%) |
Dec 14, 2006 | 52.63 | 53.30 | 52.28 | 52.53 | 254,268 | +0.04(+0.07%) |
Dec 13, 2006 | 53.33 | 53.55 | 52.49 | 52.49 | 263,022 | -1.01(-1.89%) |
Dec 12, 2006 | 53.79 | 54.00 | 52.89 | 53.50 | 281,868 | -0.20(-0.38%) |
Dec 11, 2006 | 54.86 | 54.86 | 52.80 | 53.71 | 512,656 | +0.16(+0.29%) |
Dec 08, 2006 | 53.21 | 53.94 | 53.19 | 53.55 | 250,354 | +0.39(+0.73%) |
Dec 07, 2006 | 55.25 | 55.25 | 53.15 | 53.16 | 381,145 | -2.14(-3.86%) |
Dec 06, 2006 | 55.30 | 56.55 | 54.91 | 55.30 | 642,210 | +0.19(+0.35%) |
Dec 05, 2006 | 53.65 | 55.79 | 53.52 | 55.11 | 581,964 | +1.28(+2.38%) |
Dec 04, 2006 | 53.42 | 53.91 | 53.42 | 53.82 | 184,650 | +0.14(+0.25%) |
Dec 01, 2006 | 53.18 | 54.56 | 53.05 | 53.69 | 374,965 | -0.68(-1.25%) |
Nov 30, 2006 | 52.20 | 55.33 | 51.75 | 54.37 | 603,900 | +2.21(+4.24%) |
Nov 29, 2006 | 51.95 | 52.52 | 51.29 | 52.15 | 327,799 | +0.17(+0.32%) |
Nov 28, 2006 | 51.64 | 52.67 | 50.71 | 51.99 | 222,549 | +0.35(+0.68%) |
Nov 27, 2006 | 53.40 | 53.40 | 51.27 | 51.64 | 432,122 | -1.75(-3.27%) |
Nov 24, 2006 | 53.41 | 53.69 | 53.03 | 53.39 | 141,500 | -0.16(-0.31%) |
Nov 22, 2006 | 53.41 | 54.11 | 53.31 | 53.55 | 286,296 | +0.05(+0.09%) |
Nov 21, 2006 | 52.62 | 53.99 | 52.51 | 53.50 | 490,102 | +1.01(+1.92%) |
Nov 20, 2006 | 52.44 | 53.00 | 52.17 | 52.49 | 375,274 | +0.06(+0.11%) |
Nov 17, 2006 | 52.18 | 52.55 | 51.76 | 52.44 | 241,292 | +0.01(+0.02%) |
Nov 16, 2006 | 52.43 | 52.56 | 52.06 | 52.43 | 197,009 | -0.22(-0.42%) |
Nov 15, 2006 | 51.61 | 52.89 | 51.46 | 52.65 | 296,285 | +0.83(+1.59%) |
Nov 14, 2006 | 50.55 | 52.22 | 50.24 | 51.82 | 394,636 | +1.51(+3.01%) |
Nov 13, 2006 | 50.10 | 51.36 | 49.92 | 50.31 | 288,253 | -0.21(-0.42%) |
Nov 10, 2006 | 49.96 | 50.62 | 49.81 | 50.52 | 368,477 | +0.55(+1.11%) |
Nov 09, 2006 | 49.86 | 50.40 | 49.62 | 49.97 | 395,871 | -0.28(-0.56%) |
Nov 08, 2006 | 49.72 | 50.67 | 49.57 | 50.25 | 402,359 | +0.17(+0.33%) |
Nov 07, 2006 | 50.01 | 50.40 | 49.67 | 50.09 | 369,301 | -0.21(-0.42%) |
Nov 06, 2006 | 49.86 | 50.69 | 49.62 | 50.30 | 297,830 | +0.34(+0.68%) |
Nov 03, 2006 | 50.68 | 50.82 | 49.62 | 49.96 | 389,486 | -0.48(-0.94%) |
Nov 02, 2006 | 50.30 | 51.27 | 49.91 | 50.43 | 537,166 | -0.44(-0.86%) |
Nov 01, 2006 | 51.95 | 52.19 | 50.31 | 50.87 | 924,902 | -1.35(-2.58%) |
Oct 31, 2006 | 54.52 | 55.85 | 51.76 | 52.22 | 1,030,667 | -2.16(-3.96%) |
Oct 30, 2006 | 54.67 | 55.83 | 54.04 | 54.38 | 456,632 | -0.53(-0.97%) |
Oct 27, 2006 | 55.03 | 55.34 | 54.05 | 54.91 | 638,091 | -0.12(-0.21%) |
Oct 26, 2006 | 53.45 | 55.24 | 52.92 | 55.03 | 644,270 | +1.48(+2.76%) |
Oct 25, 2006 | 51.95 | 53.84 | 51.76 | 53.55 | 702,662 | +1.60(+3.08%) |
Oct 24, 2006 | 51.56 | 52.34 | 51.30 | 51.95 | 809,456 | +0.12(+0.22%) |
Oct 23, 2006 | 51.90 | 52.63 | 51.35 | 51.83 | 846,737 | -0.01(-0.02%) |
Oct 20, 2006 | 52.00 | 52.11 | 51.18 | 51.84 | 488,351 | -0.19(-0.37%) |
Oct 19, 2006 | 51.46 | 52.50 | 51.32 | 52.04 | 832,422 | +0.57(+1.11%) |
Oct 18, 2006 | 51.55 | 52.38 | 50.56 | 51.46 | 598,545 | +0.40(+0.78%) |
Oct 17, 2006 | 52.32 | 52.33 | 51.02 | 51.07 | 690,407 | -1.74(-3.29%) |
Oct 16, 2006 | 52.30 | 53.02 | 51.89 | 52.80 | 304,524 | +0.50(+0.97%) |
Oct 13, 2006 | 52.92 | 52.92 | 52.26 | 52.30 | 257,872 | -0.99(-1.86%) |
Oct 12, 2006 | 52.24 | 53.75 | 51.85 | 53.29 | 522,233 | +1.38(+2.66%) |
Oct 11, 2006 | 52.19 | 52.33 | 51.31 | 51.91 | 395,253 | -0.39(-0.74%) |
Oct 10, 2006 | 52.53 | 53.07 | 51.65 | 52.30 | 552,716 | -0.03(-0.06%) |
Oct 09, 2006 | 51.66 | 53.04 | 51.59 | 52.33 | 628,822 | +0.23(+0.45%) |
Oct 06, 2006 | 52.29 | 52.60 | 51.79 | 52.10 | 424,501 | -0.63(-1.20%) |
Oct 05, 2006 | 52.44 | 52.73 | 52.14 | 52.73 | 394,430 | +0.29(+0.56%) |
Oct 04, 2006 | 51.90 | 52.64 | 50.70 | 52.44 | 902,760 | +0.52(+1.01%) |
Oct 03, 2006 | 54.04 | 54.04 | 51.75 | 51.91 | 650,140 | -2.13(-3.94%) |
Oct 02, 2006 | 53.28 | 54.51 | 52.75 | 54.04 | 601,943 | +0.76(+1.42%) |
Sep 29, 2006 | 53.42 | 54.18 | 53.24 | 53.28 | 664,763 | -0.20(-0.38%) |
Sep 28, 2006 | 53.41 | 53.70 | 52.98 | 53.48 | 598,853 | +0.08(+0.15%) |
Sep 27, 2006 | 53.17 | 54.15 | 52.58 | 53.41 | 1,321,392 | +0.24(+0.46%) |
Sep 26, 2006 | 52.40 | 54.23 | 51.72 | 53.16 | 1,477,928 | +1.23(+2.37%) |
Sep 25, 2006 | 51.95 | 52.91 | 50.97 | 51.93 | 853,019 | -0.08(-0.15%) |
Sep 22, 2006 | 51.39 | 52.29 | 49.52 | 52.01 | 549,215 | +0.45(+0.87%) |
Sep 21, 2006 | 52.77 | 53.15 | 51.43 | 51.56 | 655,186 | -1.26(-2.39%) |
Sep 20, 2006 | 52.44 | 53.81 | 52.35 | 52.82 | 352,824 | +0.24(+0.46%) |
Sep 19, 2006 | 52.67 | 53.46 | 51.92 | 52.58 | 1,089,883 | -0.09(-0.17%) |
Sep 18, 2006 | 53.33 | 54.13 | 51.32 | 52.67 | 1,054,250 | -1.32(-2.45%) |
Sep 15, 2006 | 52.10 | 55.00 | 52.09 | 53.99 | 1,302,648 | +2.02(+3.89%) |
Sep 14, 2006 | 52.48 | 52.68 | 51.18 | 51.97 | 1,134,269 | -2.41(-4.43%) |
Sep 13, 2006 | 53.75 | 56.67 | 52.96 | 54.38 | 1,878,743 | -0.05(-0.09%) |
Sep 12, 2006 | 51.66 | 55.93 | 51.65 | 54.43 | 2,258,755 | +2.73(+5.28%) |
Sep 11, 2006 | 48.55 | 53.39 | 46.56 | 51.70 | 2,050,624 | +3.47(+7.19%) |
Sep 08, 2006 | 46.12 | 48.46 | 44.68 | 48.23 | 1,517,268 | +1.70(+3.65%) |
Sep 07, 2006 | 46.26 | 47.08 | 45.26 | 46.53 | 1,372,266 | +0.03(+0.06%) |
Sep 06, 2006 | 47.90 | 47.90 | 46.05 | 46.50 | 1,245,492 | -1.39(-2.90%) |
Sep 05, 2006 | 48.79 | 49.22 | 47.77 | 47.89 | 1,006,980 | -1.47(-2.97%) |
Sep 01, 2006 | 49.48 | 49.92 | 48.75 | 49.36 | 473,213 | -0.13(-0.26%) |
Aug 31, 2006 | 48.02 | 50.02 | 47.95 | 49.48 | 617,803 | +1.32(+2.74%) |
Aug 30, 2006 | 48.41 | 48.42 | 47.20 | 48.16 | 471,668 | +0.22(+0.47%) |
Aug 29, 2006 | 47.67 | 48.35 | 45.67 | 47.94 | 714,814 | +0.45(+0.94%) |
Aug 28, 2006 | 46.11 | 48.05 | 46.11 | 47.49 | 451,174 | +1.22(+2.64%) |
Aug 25, 2006 | 45.88 | 46.61 | 45.69 | 46.27 | 277,542 | +0.24(+0.53%) |
Aug 24, 2006 | 45.75 | 46.46 | 45.56 | 46.03 | 445,819 | +0.27(+0.59%) |
Aug 23, 2006 | 45.74 | 46.15 | 45.26 | 45.75 | 699,263 | -0.71(-1.53%) |
Aug 22, 2006 | 45.84 | 46.68 | 45.07 | 46.46 | 527,588 | +0.62(+1.36%) |
Aug 21, 2006 | 46.38 | 46.47 | 45.01 | 45.84 | 755,905 | -0.78(-1.67%) |
Aug 18, 2006 | 46.61 | 47.36 | 44.97 | 46.62 | 647,565 | -0.02(-0.04%) |
Aug 17, 2006 | 46.02 | 47.73 | 45.45 | 46.64 | 843,132 | +0.63(+1.37%) |
Aug 16, 2006 | 43.68 | 46.26 | 43.27 | 46.01 | 684,639 | +2.47(+5.66%) |
Aug 15, 2006 | 42.86 | 43.90 | 42.08 | 43.54 | 850,547 | +1.17(+2.75%) |
Aug 14, 2006 | 43.73 | 44.07 | 41.85 | 42.38 | 941,070 | -1.36(-3.11%) |
Aug 11, 2006 | 44.08 | 44.08 | 43.26 | 43.73 | 572,798 | +0.04(+0.09%) |
Aug 10, 2006 | 44.17 | 44.67 | 43.50 | 43.70 | 598,956 | -0.28(-0.64%) |
Aug 09, 2006 | 46.31 | 46.31 | 43.79 | 43.98 | 1,004,406 | -2.39(-5.15%) |
Aug 08, 2006 | 48.68 | 48.82 | 46.12 | 46.37 | 939,011 | -1.70(-3.54%) |
Aug 07, 2006 | 47.30 | 48.43 | 46.90 | 48.07 | 436,447 | +0.52(+1.10%) |
Aug 04, 2006 | 51.08 | 51.86 | 46.12 | 47.54 | 1,611,190 | -3.05(-6.03%) |
Aug 03, 2006 | 46.61 | 51.46 | 46.33 | 50.59 | 1,794,502 | +3.41(+7.22%) |
Aug 02, 2006 | 45.44 | 47.68 | 44.45 | 47.18 | 1,222,424 | +1.62(+3.56%) |
Aug 01, 2006 | 41.75 | 46.58 | 41.17 | 45.56 | 2,447,937 | +1.96(+4.50%) |
Jul 31, 2006 | 44.57 | 44.81 | 43.60 | 43.60 | 663,219 | -1.20(-2.69%) |
Jul 28, 2006 | 44.60 | 45.69 | 44.31 | 44.80 | 500,091 | +0.45(+1.01%) |
Jul 27, 2006 | 47.00 | 47.37 | 44.25 | 44.36 | 777,428 | -2.50(-5.33%) |
Jul 26, 2006 | 47.68 | 47.84 | 46.42 | 46.85 | 800,600 | -0.83(-1.73%) |
Jul 25, 2006 | 45.41 | 47.82 | 45.40 | 47.68 | 933,862 | +2.27(+5.00%) |
Jul 24, 2006 | 43.36 | 45.50 | 43.27 | 45.41 | 951,678 | +1.99(+4.59%) |
Jul 21, 2006 | 44.27 | 44.67 | 43.04 | 43.41 | 1,609,748 | -0.86(-1.95%) |
Jul 20, 2006 | 44.84 | 45.40 | 44.25 | 44.28 | 970,524 | -0.58(-1.30%) |
Jul 19, 2006 | 42.41 | 45.06 | 42.39 | 44.86 | 1,003,994 | +2.52(+5.96%) |
Jul 18, 2006 | 43.75 | 44.02 | 42.05 | 42.34 | 1,574,630 | -1.42(-3.24%) |
Jul 17, 2006 | 45.15 | 45.25 | 43.70 | 43.75 | 701,529 | -1.50(-3.30%) |
Jul 14, 2006 | 44.67 | 45.43 | 43.59 | 45.25 | 956,415 | +0.09(+0.19%) |
Jul 13, 2006 | 47.18 | 47.18 | 44.92 | 45.16 | 1,122,117 | -2.02(-4.28%) |
Jul 12, 2006 | 46.85 | 48.20 | 46.80 | 47.18 | 858,889 | +0.62(+1.33%) |
Jul 11, 2006 | 47.13 | 47.18 | 46.29 | 46.56 | 1,173,094 | -0.67(-1.42%) |
Jul 10, 2006 | 46.95 | 47.52 | 46.88 | 47.23 | 713,681 | -0.01(-0.02%) |
Jul 07, 2006 | 45.46 | 47.82 | 45.41 | 47.24 | 1,265,677 | +1.58(+3.47%) |
Jul 06, 2006 | 44.62 | 45.89 | 44.59 | 45.66 | 799,261 | +1.01(+2.26%) |
Jul 05, 2006 | 45.40 | 45.40 | 44.64 | 44.65 | 724,391 | -0.84(-1.86%) |
Jul 03, 2006 | 45.19 | 45.64 | 44.95 | 45.49 | 233,671 | +0.30(+0.67%) |
Jun 30, 2006 | 46.54 | 46.72 | 44.96 | 45.19 | 805,955 | -1.12(-2.41%) |
Jun 29, 2006 | 44.60 | 46.34 | 44.54 | 46.31 | 673,414 | +1.84(+4.13%) |
Jun 28, 2006 | 45.51 | 45.63 | 44.03 | 44.47 | 632,426 | -1.04(-2.28%) |
Jun 27, 2006 | 46.37 | 46.61 | 45.36 | 45.51 | 854,976 | -0.16(-0.36%) |
Jun 26, 2006 | 44.47 | 46.79 | 44.40 | 45.68 | 1,571,850 | +1.40(+3.16%) |
Jun 23, 2006 | 43.70 | 44.61 | 43.25 | 44.28 | 900,701 | +0.80(+1.83%) |
Jun 22, 2006 | 43.09 | 43.62 | 42.61 | 43.48 | 1,015,425 | +0.61(+1.43%) |
Jun 21, 2006 | 42.05 | 42.99 | 41.72 | 42.87 | 700,396 | +1.30(+3.13%) |
Jun 20, 2006 | 39.74 | 41.92 | 39.74 | 41.57 | 1,003,479 | -0.04(-0.09%) |
Jun 19, 2006 | 42.79 | 43.41 | 41.27 | 41.61 | 1,026,547 | -0.99(-2.32%) |
Jun 16, 2006 | 42.97 | 43.42 | 42.09 | 42.60 | 1,054,662 | -0.89(-2.05%) |
Jun 15, 2006 | 41.03 | 43.70 | 41.03 | 43.49 | 1,444,252 | +2.71(+6.64%) |
Jun 14, 2006 | 40.71 | 41.24 | 40.46 | 40.78 | 916,251 | +0.08(+0.19%) |
Jun 13, 2006 | 40.98 | 41.70 | 40.51 | 40.71 | 1,694,710 | -0.45(-1.09%) |
Jun 12, 2006 | 44.14 | 44.37 | 40.90 | 41.15 | 2,059,274 | -2.99(-6.78%) |
Jun 09, 2006 | 43.22 | 44.61 | 43.22 | 44.14 | 1,227,058 | +1.02(+2.36%) |
Jun 08, 2006 | 43.23 | 43.99 | 42.14 | 43.12 | 1,954,951 | -0.11(-0.25%) |
Jun 07, 2006 | 42.77 | 43.51 | 42.53 | 43.23 | 1,298,426 | +0.46(+1.07%) |
Jun 06, 2006 | 43.70 | 43.70 | 42.05 | 42.77 | 2,128,171 | -0.91(-2.09%) |
Jun 05, 2006 | 45.35 | 45.35 | 43.66 | 43.69 | 1,382,770 | -1.74(-3.83%) |
Jun 02, 2006 | 46.15 | 46.49 | 45.04 | 45.42 | 914,192 | -0.48(-1.04%) |
Jun 01, 2006 | 45.58 | 45.99 | 44.91 | 45.90 | 1,189,881 | +0.24(+0.53%) |
May 31, 2006 | 46.07 | 46.31 | 45.29 | 45.66 | 1,389,361 | -0.27(-0.59%) |
May 30, 2006 | 47.34 | 47.34 | 45.81 | 45.93 | 1,648,985 | -1.49(-3.13%) |
May 26, 2006 | 47.09 | 47.47 | 47.09 | 47.41 | 705,133 | +0.47(+0.99%) |
May 25, 2006 | 46.71 | 47.34 | 46.61 | 46.95 | 961,255 | +0.24(+0.52%) |
May 24, 2006 | 47.58 | 48.07 | 45.68 | 46.71 | 2,080,695 | -1.12(-2.34%) |
May 23, 2006 | 48.87 | 49.52 | 47.75 | 47.82 | 1,630,139 | -1.05(-2.15%) |
May 22, 2006 | 49.18 | 49.29 | 48.16 | 48.87 | 1,272,989 | -0.70(-1.41%) |
May 19, 2006 | 49.16 | 50.34 | 48.84 | 49.57 | 1,098,431 | +0.42(+0.85%) |
May 18, 2006 | 49.77 | 50.17 | 49.13 | 49.15 | 793,391 | -0.42(-0.84%) |
May 17, 2006 | 50.21 | 50.38 | 49.41 | 49.57 | 1,097,916 | -1.08(-2.13%) |
May 16, 2006 | 52.34 | 52.36 | 50.59 | 50.65 | 1,249,200 | -1.88(-3.59%) |
May 15, 2006 | 51.67 | 52.61 | 51.32 | 52.53 | 1,644,248 | +0.91(+1.77%) |
May 12, 2006 | 51.23 | 51.64 | 50.39 | 51.62 | 1,205,122 | +0.40(+0.78%) |
May 11, 2006 | 51.71 | 51.86 | 51.19 | 51.22 | 793,597 | -0.57(-1.11%) |
May 10, 2006 | 51.42 | 52.02 | 51.17 | 51.79 | 774,133 | +0.38(+0.74%) |
May 09, 2006 | 51.92 | 52.05 | 51.07 | 51.42 | 951,266 | -0.62(-1.19%) |
May 08, 2006 | 51.66 | 52.18 | 51.27 | 52.04 | 1,156,720 | +0.95(+1.86%) |
May 05, 2006 | 49.35 | 51.29 | 49.32 | 51.09 | 994,622 | +1.73(+3.50%) |
May 04, 2006 | 49.53 | 49.70 | 49.26 | 49.36 | 861,464 | -0.17(-0.35%) |
May 03, 2006 | 49.52 | 50.34 | 49.33 | 49.53 | 2,125,493 | -0.48(-0.95%) |
May 02, 2006 | 50.02 | 51.89 | 49.99 | 50.01 | 3,750,174 | -3.50(-6.53%) |
May 01, 2006 | 54.47 | 54.71 | 53.40 | 53.50 | 913,059 | -1.03(-1.89%) |
Apr 28, 2006 | 54.43 | 54.76 | 53.97 | 54.53 | 514,303 | -0.16(-0.28%) |
Apr 27, 2006 | 52.73 | 54.79 | 51.46 | 54.69 | 1,237,974 | +0.82(+1.51%) |
Apr 26, 2006 | 54.23 | 55.60 | 53.76 | 53.87 | 883,708 | -0.88(-1.61%) |
Apr 25, 2006 | 56.71 | 56.71 | 54.14 | 54.76 | 598,030 | -1.03(-1.85%) |
Apr 24, 2006 | 55.98 | 56.20 | 55.53 | 55.79 | 486,704 | -0.42(-0.74%) |
Apr 21, 2006 | 56.51 | 56.75 | 55.67 | 56.20 | 693,599 | -0.31(-0.55%) |
Apr 20, 2006 | 56.17 | 56.71 | 55.43 | 56.51 | 850,547 | +0.49(+0.87%) |
Apr 19, 2006 | 56.42 | 56.42 | 54.93 | 56.03 | 857,859 | -0.67(-1.18%) |
Apr 18, 2006 | 55.11 | 57.08 | 54.93 | 56.70 | 791,125 | +1.27(+2.29%) |
Apr 17, 2006 | 56.08 | 56.32 | 55.12 | 55.43 | 610,079 | -1.10(-1.94%) |
Apr 13, 2006 | 57.06 | 57.18 | 56.42 | 56.52 | 373,524 | -0.53(-0.94%) |
Apr 12, 2006 | 57.57 | 58.01 | 56.99 | 57.06 | 407,612 | -0.58(-1.01%) |
Apr 11, 2006 | 58.08 | 58.46 | 57.37 | 57.64 | 419,558 | -0.44(-0.75%) |
Apr 10, 2006 | 58.26 | 58.53 | 57.97 | 58.08 | 368,477 | -0.20(-0.35%) |
Apr 07, 2006 | 59.06 | 59.18 | 57.82 | 58.28 | 624,291 | -1.16(-1.94%) |
Apr 06, 2006 | 59.81 | 59.91 | 59.04 | 59.44 | 381,762 | -0.46(-0.76%) |
Apr 05, 2006 | 59.16 | 59.93 | 58.62 | 59.89 | 582,170 | +0.68(+1.15%) |
Apr 04, 2006 | 58.74 | 59.48 | 58.31 | 59.21 | 1,272,062 | -0.01(-0.02%) |