Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 49.87 | 49.87 | 48.32 | 48.36 | 30,447 | -1.25(-2.52%) |
Apr 27, 2007 | 48.98 | 49.94 | 48.91 | 49.60 | 35,760 | +0.43(+0.87%) |
Apr 26, 2007 | 49.77 | 49.77 | 48.51 | 49.17 | 18,522 | -0.51(-1.03%) |
Apr 25, 2007 | 50.41 | 50.92 | 49.59 | 49.69 | 17,977 | -0.68(-1.35%) |
Apr 24, 2007 | 51.20 | 51.44 | 50.22 | 50.36 | 28,165 | -0.33(-0.65%) |
Apr 23, 2007 | 50.41 | 51.29 | 49.92 | 50.70 | 57,381 | +1.07(+2.15%) |
Apr 20, 2007 | 49.56 | 50.09 | 49.20 | 49.63 | 29,316 | +0.66(+1.35%) |
Apr 19, 2007 | 49.36 | 49.36 | 48.47 | 48.97 | 9,844 | -0.45(-0.92%) |
Apr 18, 2007 | 49.22 | 49.55 | 49.08 | 49.42 | 8,009 | +0.20(+0.40%) |
Apr 17, 2007 | 49.79 | 50.08 | 48.74 | 49.22 | 8,414 | -0.36(-0.73%) |
Apr 16, 2007 | 50.11 | 50.37 | 49.48 | 49.59 | 23,307 | -0.17(-0.33%) |
Apr 13, 2007 | 48.66 | 49.75 | 48.66 | 49.75 | 33,513 | +1.02(+2.09%) |
Apr 12, 2007 | 48.21 | 48.87 | 47.97 | 48.74 | 18,421 | +0.18(+0.37%) |
Apr 11, 2007 | 48.42 | 49.22 | 47.96 | 48.55 | 19,190 | +0.14(+0.29%) |
Apr 10, 2007 | 47.56 | 48.64 | 47.56 | 48.41 | 16,370 | +1.03(+2.18%) |
Apr 09, 2007 | 45.67 | 47.86 | 45.43 | 47.38 | 30,814 | +1.40(+3.04%) |
Apr 05, 2007 | 47.23 | 47.23 | 45.88 | 45.98 | 15,513 | -1.36(-2.86%) |
Apr 04, 2007 | 47.16 | 47.61 | 47.16 | 47.34 | 10,795 | -0.02(-0.05%) |
Apr 03, 2007 | 47.46 | 47.68 | 46.73 | 47.36 | 22,558 | -0.03(-0.07%) |
Apr 02, 2007 | 47.44 | 47.49 | 46.98 | 47.40 | 7,957 | +0.02(+0.03%) |
Mar 30, 2007 | 47.39 | 47.76 | 46.63 | 47.38 | 18,174 | +0.60(+1.29%) |
Mar 29, 2007 | 47.76 | 47.77 | 46.62 | 46.78 | 10,253 | -0.65(-1.38%) |
Mar 28, 2007 | 46.55 | 47.84 | 45.98 | 47.43 | 18,795 | +0.69(+1.49%) |
Mar 27, 2007 | 49.22 | 49.34 | 46.61 | 46.74 | 31,271 | -2.83(-5.72%) |
Mar 26, 2007 | 49.01 | 49.59 | 49.01 | 49.57 | 36,666 | +0.95(+1.95%) |
Mar 23, 2007 | 45.92 | 49.96 | 45.92 | 48.62 | 62,764 | +2.52(+5.47%) |
Mar 22, 2007 | 46.08 | 46.10 | 45.18 | 46.10 | 20,424 | +0.23(+0.50%) |
Mar 21, 2007 | 44.37 | 46.20 | 44.37 | 45.87 | 32,452 | +1.81(+4.11%) |
Mar 20, 2007 | 43.46 | 44.13 | 43.12 | 44.06 | 16,496 | +0.63(+1.45%) |
Mar 19, 2007 | 41.60 | 43.46 | 41.60 | 43.43 | 37,005 | +2.17(+5.25%) |
Mar 16, 2007 | 41.35 | 41.63 | 41.09 | 41.27 | 38,001 | -0.09(-0.22%) |
Mar 15, 2007 | 40.93 | 41.36 | 40.92 | 41.36 | 11,170 | +0.59(+1.44%) |
Mar 14, 2007 | 40.02 | 40.77 | 39.99 | 40.77 | 17,318 | +0.59(+1.48%) |
Mar 13, 2007 | 39.61 | 40.43 | 39.41 | 40.17 | 28,293 | +0.56(+1.42%) |
Mar 12, 2007 | 39.22 | 39.61 | 39.13 | 39.61 | 16,381 | +0.69(+1.76%) |
Mar 09, 2007 | 39.57 | 39.57 | 38.89 | 38.93 | 7,985 | -0.21(-0.53%) |
Mar 08, 2007 | 39.18 | 39.59 | 38.72 | 39.13 | 9,109 | +0.18(+0.47%) |
Mar 07, 2007 | 39.30 | 39.63 | 38.69 | 38.95 | 17,185 | -0.45(-1.15%) |
Mar 06, 2007 | 39.45 | 39.49 | 38.59 | 39.41 | 25,271 | +0.68(+1.75%) |
Mar 05, 2007 | 38.22 | 39.02 | 38.22 | 38.73 | 21,421 | +0.35(+0.90%) |
Mar 02, 2007 | 39.62 | 39.70 | 38.34 | 38.38 | 29,275 | -1.40(-3.51%) |
Mar 01, 2007 | 39.26 | 40.39 | 39.06 | 39.78 | 16,057 | +0.47(+1.20%) |
Feb 28, 2007 | 40.23 | 40.23 | 39.26 | 39.31 | 15,182 | +0.05(+0.13%) |
Feb 27, 2007 | 40.29 | 41.08 | 39.05 | 39.26 | 24,121 | -1.18(-2.92%) |
Feb 26, 2007 | 41.52 | 41.52 | 40.36 | 40.44 | 4,551 | -0.20(-0.49%) |
Feb 23, 2007 | 41.52 | 41.95 | 40.29 | 40.64 | 12,328 | -1.03(-2.48%) |
Feb 22, 2007 | 41.25 | 41.67 | 40.69 | 41.67 | 14,086 | +0.70(+1.71%) |
Feb 21, 2007 | 40.93 | 41.43 | 40.70 | 40.97 | 11,066 | -0.15(-0.36%) |
Feb 20, 2007 | 40.24 | 41.25 | 40.24 | 41.12 | 18,535 | +0.79(+1.95%) |
Feb 16, 2007 | 40.35 | 40.74 | 39.93 | 40.33 | 11,712 | -0.01(-0.02%) |
Feb 15, 2007 | 40.39 | 40.56 | 40.20 | 40.34 | 11,920 | +0.20(+0.49%) |
Feb 14, 2007 | 41.23 | 41.36 | 40.14 | 40.14 | 9,155 | -1.26(-3.03%) |
Feb 13, 2007 | 41.32 | 41.65 | 41.16 | 41.40 | 7,561 | +0.21(+0.50%) |
Feb 12, 2007 | 41.17 | 41.35 | 40.77 | 41.19 | 9,740 | +0.18(+0.44%) |
Feb 09, 2007 | 41.34 | 41.69 | 40.82 | 41.01 | 11,935 | -0.68(-1.63%) |
Feb 08, 2007 | 41.62 | 41.93 | 41.50 | 41.69 | 6,818 | +0.09(+0.22%) |
Feb 07, 2007 | 41.62 | 41.90 | 41.32 | 41.60 | 13,883 | -0.19(-0.45%) |
Feb 06, 2007 | 41.82 | 41.94 | 41.63 | 41.79 | 17,025 | +0.17(+0.42%) |
Feb 05, 2007 | 43.41 | 43.41 | 41.50 | 41.61 | 19,845 | -1.97(-4.51%) |
Feb 02, 2007 | 43.37 | 43.63 | 43.15 | 43.58 | 17,670 | +0.46(+1.06%) |
Feb 01, 2007 | 43.28 | 43.32 | 43.12 | 43.12 | 5,107 | -0.12(-0.29%) |
Jan 31, 2007 | 43.10 | 43.62 | 42.92 | 43.25 | 33,015 | -0.02(-0.06%) |
Jan 30, 2007 | 43.28 | 43.35 | 43.03 | 43.27 | 9,437 | -0.01(-0.02%) |
Jan 29, 2007 | 42.85 | 43.31 | 42.85 | 43.28 | 18,253 | +0.26(+0.60%) |
Jan 26, 2007 | 43.34 | 43.34 | 42.10 | 43.03 | 29,641 | +0.52(+1.23%) |
Jan 25, 2007 | 42.37 | 42.95 | 42.13 | 42.51 | 19,763 | -0.04(-0.10%) |
Jan 24, 2007 | 42.49 | 42.68 | 42.02 | 42.55 | 9,532 | +1.01(+2.43%) |
Jan 23, 2007 | 41.41 | 41.72 | 41.32 | 41.54 | 9,626 | -0.01(-0.02%) |
Jan 22, 2007 | 41.70 | 42.60 | 41.46 | 41.55 | 23,045 | -0.37(-0.89%) |
Jan 19, 2007 | 40.80 | 41.93 | 40.62 | 41.92 | 19,488 | +0.95(+2.32%) |
Jan 18, 2007 | 40.29 | 40.99 | 40.27 | 40.97 | 21,159 | +0.98(+2.46%) |
Jan 17, 2007 | 39.41 | 40.03 | 39.28 | 39.98 | 60,830 | +0.65(+1.66%) |
Jan 16, 2007 | 39.34 | 39.51 | 39.26 | 39.33 | 19,513 | +0.04(+0.11%) |
Jan 12, 2007 | 39.21 | 39.53 | 39.10 | 39.29 | 21,852 | -0.02(-0.04%) |
Jan 11, 2007 | 39.45 | 40.17 | 38.88 | 39.31 | 71,109 | -0.44(-1.10%) |
Jan 10, 2007 | 39.50 | 39.93 | 39.31 | 39.74 | 30,440 | -0.06(-0.15%) |
Jan 09, 2007 | 40.51 | 40.51 | 39.56 | 39.80 | 21,385 | -0.50(-1.23%) |
Jan 08, 2007 | 41.41 | 41.49 | 38.89 | 40.30 | 64,410 | -1.19(-2.87%) |
Jan 05, 2007 | 42.14 | 42.15 | 41.41 | 41.49 | 15,084 | -0.93(-2.20%) |
Jan 04, 2007 | 42.13 | 42.42 | 41.67 | 42.42 | 19,565 | -0.06(-0.14%) |
Jan 03, 2007 | 42.48 | 42.83 | 42.27 | 42.48 | 31,113 | +0.64(+1.52%) |
Dec 29, 2006 | 42.04 | 42.04 | 41.50 | 41.84 | 23,980 | +0.08(+0.20%) |
Dec 28, 2006 | 40.08 | 42.20 | 40.08 | 41.76 | 20,211 | -0.30(-0.71%) |
Dec 27, 2006 | 41.53 | 42.36 | 41.53 | 42.06 | 18,524 | +0.71(+1.72%) |
Dec 26, 2006 | 42.18 | 42.18 | 41.12 | 41.35 | 12,837 | +0.48(+1.17%) |
Dec 22, 2006 | 41.16 | 41.16 | 40.56 | 40.87 | 8,765 | +0.11(+0.26%) |
Dec 21, 2006 | 41.46 | 41.46 | 40.41 | 40.76 | 15,271 | -0.43(-1.04%) |
Dec 20, 2006 | 41.26 | 42.26 | 40.77 | 41.19 | 30,027 | +0.31(+0.75%) |
Dec 19, 2006 | 41.01 | 41.30 | 40.74 | 40.89 | 34,442 | -0.49(-1.18%) |
Dec 18, 2006 | 42.31 | 42.74 | 41.03 | 41.37 | 24,038 | -1.26(-2.97%) |
Dec 15, 2006 | 42.99 | 43.22 | 42.64 | 42.64 | 22,551 | -0.45(-1.04%) |
Dec 14, 2006 | 43.21 | 43.31 | 42.96 | 43.08 | 13,411 | +0.29(+0.68%) |
Dec 13, 2006 | 43.05 | 43.37 | 42.51 | 42.79 | 18,259 | +0.23(+0.54%) |
Dec 12, 2006 | 42.95 | 43.46 | 42.51 | 42.56 | 24,976 | -0.14(-0.33%) |
Dec 11, 2006 | 42.53 | 43.77 | 42.24 | 42.70 | 43,959 | -0.16(-0.37%) |
Dec 08, 2006 | 43.09 | 43.14 | 42.56 | 42.86 | 18,545 | -0.31(-0.73%) |
Dec 07, 2006 | 44.71 | 44.72 | 43.09 | 43.17 | 23,455 | -1.85(-4.11%) |
Dec 06, 2006 | 45.93 | 46.29 | 44.81 | 45.03 | 26,232 | -1.42(-3.06%) |
Dec 05, 2006 | 46.70 | 46.93 | 46.21 | 46.45 | 15,079 | +0.01(+0.02%) |
Dec 04, 2006 | 46.48 | 46.48 | 45.62 | 46.44 | 13,967 | +0.00(+0.00%) |
Dec 01, 2006 | 47.40 | 47.73 | 46.11 | 46.44 | 15,568 | -0.66(-1.40%) |
Nov 30, 2006 | 45.69 | 47.19 | 45.44 | 47.10 | 16,092 | +1.41(+3.07%) |
Nov 29, 2006 | 45.41 | 45.70 | 45.37 | 45.70 | 12,016 | +0.03(+0.07%) |
Nov 28, 2006 | 46.98 | 46.98 | 45.43 | 45.66 | 28,106 | -1.54(-3.26%) |
Nov 27, 2006 | 49.19 | 49.57 | 47.00 | 47.20 | 20,097 | -2.38(-4.80%) |
Nov 24, 2006 | 49.19 | 49.81 | 49.19 | 49.58 | 8,933 | -0.02(-0.05%) |
Nov 22, 2006 | 49.88 | 49.89 | 49.39 | 49.60 | 7,967 | +0.02(+0.03%) |
Nov 21, 2006 | 49.60 | 50.13 | 49.51 | 49.59 | 17,982 | -0.42(-0.84%) |
Nov 20, 2006 | 49.51 | 50.16 | 49.26 | 50.01 | 23,342 | +0.42(+0.85%) |
Nov 17, 2006 | 50.36 | 50.36 | 48.15 | 49.59 | 17,304 | -0.83(-1.64%) |
Nov 16, 2006 | 50.39 | 50.77 | 50.08 | 50.41 | 15,120 | +0.00(+0.00%) |
Nov 15, 2006 | 51.06 | 51.07 | 49.59 | 50.41 | 19,701 | +0.40(+0.81%) |
Nov 14, 2006 | 49.86 | 50.49 | 49.58 | 50.01 | 26,351 | +0.20(+0.40%) |
Nov 13, 2006 | 49.96 | 50.08 | 49.59 | 49.81 | 13,908 | -0.15(-0.30%) |
Nov 10, 2006 | 50.13 | 50.63 | 49.75 | 49.96 | 26,328 | +0.09(+0.18%) |
Nov 09, 2006 | 51.22 | 51.22 | 49.87 | 49.87 | 13,047 | -0.42(-0.84%) |
Nov 08, 2006 | 49.70 | 50.35 | 49.61 | 50.29 | 17,834 | +0.43(+0.86%) |
Nov 07, 2006 | 50.52 | 50.67 | 49.86 | 49.86 | 6,872 | -0.26(-0.51%) |
Nov 06, 2006 | 50.33 | 50.49 | 49.93 | 50.12 | 10,396 | -0.16(-0.31%) |
Nov 03, 2006 | 50.52 | 50.52 | 49.86 | 50.27 | 14,586 | +0.26(+0.53%) |
Nov 02, 2006 | 49.98 | 50.75 | 49.84 | 50.01 | 19,792 | -1.00(-1.96%) |
Nov 01, 2006 | 51.89 | 51.89 | 50.83 | 51.01 | 13,314 | -0.23(-0.45%) |
Oct 31, 2006 | 51.89 | 52.00 | 50.85 | 51.24 | 16,110 | -0.19(-0.37%) |
Oct 30, 2006 | 50.71 | 51.79 | 50.71 | 51.43 | 21,547 | +0.19(+0.37%) |
Oct 27, 2006 | 51.07 | 51.65 | 50.89 | 51.24 | 39,516 | +0.12(+0.23%) |
Oct 26, 2006 | 50.02 | 51.13 | 49.53 | 51.13 | 24,972 | +1.22(+2.45%) |
Oct 25, 2006 | 49.92 | 50.08 | 49.59 | 49.90 | 16,407 | -0.07(-0.13%) |
Oct 24, 2006 | 49.80 | 50.04 | 49.59 | 49.97 | 16,163 | +0.36(+0.73%) |
Oct 23, 2006 | 49.27 | 49.82 | 49.27 | 49.60 | 16,519 | -0.15(-0.30%) |
Oct 20, 2006 | 49.98 | 49.98 | 49.43 | 49.75 | 68,440 | +0.17(+0.33%) |
Oct 19, 2006 | 49.31 | 49.78 | 49.31 | 49.59 | 21,813 | +0.00(+0.00%) |
Oct 18, 2006 | 49.48 | 49.59 | 49.48 | 49.59 | 13,730 | +0.07(+0.15%) |
Oct 17, 2006 | 49.04 | 49.59 | 49.04 | 49.51 | 11,131 | -0.10(-0.20%) |
Oct 16, 2006 | 49.65 | 49.65 | 49.10 | 49.61 | 7,913 | +0.13(+0.27%) |
Oct 13, 2006 | 49.59 | 49.59 | 49.25 | 49.48 | 9,209 | -0.17(-0.35%) |
Oct 12, 2006 | 48.89 | 49.71 | 48.84 | 49.65 | 21,168 | +0.90(+1.85%) |
Oct 11, 2006 | 48.77 | 49.06 | 48.49 | 48.75 | 36,756 | +0.02(+0.03%) |
Oct 10, 2006 | 48.97 | 49.07 | 48.74 | 48.74 | 32,349 | +0.03(+0.07%) |
Oct 09, 2006 | 48.98 | 48.98 | 48.64 | 48.70 | 15,314 | -0.20(-0.41%) |
Oct 06, 2006 | 48.83 | 49.07 | 48.30 | 48.90 | 18,519 | +0.11(+0.22%) |
Oct 05, 2006 | 47.92 | 48.89 | 47.60 | 48.79 | 21,074 | +0.71(+1.48%) |
Oct 04, 2006 | 47.60 | 48.12 | 47.19 | 48.08 | 7,838 | +0.29(+0.61%) |
Oct 03, 2006 | 47.60 | 47.79 | 47.13 | 47.79 | 11,931 | +0.12(+0.26%) |
Oct 02, 2006 | 48.79 | 48.79 | 47.57 | 47.67 | 19,607 | -0.69(-1.42%) |
Sep 29, 2006 | 49.57 | 49.57 | 48.36 | 48.36 | 9,428 | -1.23(-2.48%) |
Sep 28, 2006 | 49.25 | 49.59 | 48.84 | 49.59 | 21,809 | -0.07(-0.13%) |
Sep 27, 2006 | 44.65 | 49.65 | 44.65 | 49.65 | 14,650 | +0.27(+0.55%) |
Sep 26, 2006 | 49.63 | 49.74 | 49.14 | 49.38 | 32,383 | -0.15(-0.30%) |
Sep 25, 2006 | 49.22 | 49.76 | 49.20 | 49.53 | 22,267 | -0.06(-0.12%) |
Sep 22, 2006 | 49.36 | 49.59 | 49.26 | 49.59 | 12,428 | +0.36(+0.72%) |
Sep 21, 2006 | 49.41 | 49.59 | 48.54 | 49.23 | 16,848 | -0.21(-0.42%) |
Sep 20, 2006 | 48.84 | 49.83 | 48.80 | 49.44 | 13,797 | +0.60(+1.22%) |
Sep 19, 2006 | 49.21 | 49.21 | 48.23 | 48.84 | 16,395 | -0.12(-0.25%) |
Sep 18, 2006 | 49.07 | 49.59 | 48.62 | 48.97 | 17,446 | -0.62(-1.25%) |
Sep 15, 2006 | 49.59 | 49.98 | 49.29 | 49.59 | 65,001 | +0.26(+0.54%) |
Sep 14, 2006 | 47.95 | 49.32 | 47.95 | 49.32 | 9,287 | +0.77(+1.58%) |
Sep 13, 2006 | 46.65 | 48.57 | 46.65 | 48.55 | 17,096 | +0.98(+2.05%) |
Sep 12, 2006 | 47.38 | 47.58 | 46.53 | 47.58 | 8,222 | +0.58(+1.23%) |
Sep 11, 2006 | 47.01 | 47.33 | 46.41 | 47.00 | 11,132 | +0.38(+0.82%) |
Sep 08, 2006 | 47.67 | 48.05 | 46.58 | 46.62 | 7,453 | -0.53(-1.12%) |
Sep 07, 2006 | 46.95 | 47.25 | 46.67 | 47.15 | 10,526 | -0.43(-0.90%) |
Sep 06, 2006 | 48.52 | 48.52 | 47.48 | 47.58 | 16,315 | -1.60(-3.26%) |
Sep 05, 2006 | 49.58 | 49.58 | 49.18 | 49.18 | 8,070 | -0.39(-0.78%) |
Sep 01, 2006 | 49.03 | 49.57 | 48.59 | 49.57 | 9,085 | +0.99(+2.04%) |
Aug 31, 2006 | 48.51 | 49.07 | 48.50 | 48.58 | 10,775 | -0.31(-0.64%) |
Aug 30, 2006 | 48.43 | 49.06 | 48.02 | 48.89 | 12,686 | +0.46(+0.96%) |
Aug 29, 2006 | 47.94 | 48.65 | 47.22 | 48.43 | 15,234 | +0.79(+1.65%) |
Aug 28, 2006 | 46.75 | 47.65 | 46.63 | 47.65 | 11,615 | +1.32(+2.85%) |
Aug 25, 2006 | 45.70 | 46.46 | 45.67 | 46.32 | 6,115 | +0.30(+0.65%) |
Aug 24, 2006 | 46.51 | 47.07 | 45.89 | 46.03 | 12,300 | -0.54(-1.15%) |
Aug 23, 2006 | 46.49 | 46.85 | 45.75 | 46.56 | 18,723 | -0.01(-0.02%) |
Aug 22, 2006 | 46.50 | 47.13 | 46.28 | 46.57 | 14,499 | -0.40(-0.84%) |
Aug 21, 2006 | 47.60 | 47.60 | 46.43 | 46.97 | 51,485 | -1.02(-2.12%) |
Aug 18, 2006 | 48.61 | 48.69 | 47.92 | 47.98 | 11,913 | -0.51(-1.06%) |
Aug 17, 2006 | 47.22 | 48.53 | 47.13 | 48.50 | 18,586 | +0.98(+2.05%) |
Aug 16, 2006 | 46.60 | 47.52 | 46.49 | 47.52 | 23,193 | +0.60(+1.27%) |
Aug 15, 2006 | 46.46 | 46.94 | 46.02 | 46.93 | 23,906 | +1.18(+2.58%) |
Aug 14, 2006 | 45.80 | 46.00 | 45.43 | 45.74 | 12,734 | -0.10(-0.22%) |
Aug 11, 2006 | 45.46 | 45.91 | 45.03 | 45.84 | 35,799 | -0.10(-0.22%) |
Aug 10, 2006 | 45.92 | 46.02 | 45.55 | 45.94 | 20,809 | -0.12(-0.27%) |
Aug 09, 2006 | 46.60 | 46.60 | 45.84 | 46.07 | 23,091 | -0.06(-0.13%) |
Aug 08, 2006 | 46.20 | 46.43 | 45.66 | 46.13 | 18,680 | -0.09(-0.20%) |
Aug 07, 2006 | 46.29 | 46.34 | 46.07 | 46.22 | 29,342 | -0.02(-0.05%) |
Aug 04, 2006 | 46.49 | 47.30 | 46.01 | 46.24 | 35,097 | -0.13(-0.29%) |
Aug 03, 2006 | 45.51 | 46.46 | 45.18 | 46.37 | 38,405 | +0.69(+1.52%) |
Aug 02, 2006 | 45.12 | 45.68 | 45.12 | 45.68 | 18,389 | +0.25(+0.55%) |
Aug 01, 2006 | 45.04 | 45.43 | 45.03 | 45.43 | 11,681 | +0.39(+0.86%) |
Jul 31, 2006 | 44.10 | 45.18 | 44.10 | 45.04 | 14,647 | +0.42(+0.94%) |
Jul 28, 2006 | 44.55 | 44.71 | 44.42 | 44.62 | 8,212 | +0.05(+0.11%) |
Jul 27, 2006 | 45.15 | 45.36 | 44.06 | 44.57 | 26,128 | -0.15(-0.33%) |
Jul 26, 2006 | 44.37 | 45.16 | 44.37 | 44.72 | 26,364 | -0.23(-0.51%) |
Jul 25, 2006 | 44.59 | 44.95 | 43.98 | 44.95 | 27,558 | +0.88(+2.01%) |
Jul 24, 2006 | 43.36 | 44.16 | 42.83 | 44.07 | 20,606 | +0.92(+2.13%) |
Jul 21, 2006 | 44.17 | 44.17 | 41.70 | 43.15 | 28,625 | -1.19(-2.68%) |
Jul 20, 2006 | 45.53 | 45.53 | 44.20 | 44.34 | 16,092 | -1.23(-2.70%) |
Jul 19, 2006 | 45.11 | 45.57 | 45.09 | 45.57 | 26,332 | +0.77(+1.72%) |
Jul 18, 2006 | 43.81 | 45.04 | 43.81 | 44.80 | 19,087 | +0.67(+1.52%) |
Jul 17, 2006 | 43.22 | 44.22 | 43.22 | 44.13 | 41,568 | +0.61(+1.41%) |
Jul 14, 2006 | 44.13 | 44.59 | 43.17 | 43.52 | 22,048 | -1.04(-2.34%) |
Jul 13, 2006 | 45.95 | 45.95 | 44.56 | 44.56 | 19,629 | -1.51(-3.28%) |
Jul 12, 2006 | 46.03 | 46.28 | 46.03 | 46.08 | 18,004 | -0.16(-0.34%) |
Jul 11, 2006 | 46.43 | 46.43 | 46.07 | 46.23 | 7,259 | -0.20(-0.43%) |
Jul 10, 2006 | 46.46 | 46.57 | 46.43 | 46.43 | 6,919 | -0.02(-0.05%) |
Jul 07, 2006 | 46.86 | 46.94 | 46.46 | 46.46 | 15,897 | -0.86(-1.82%) |
Jul 06, 2006 | 46.90 | 47.32 | 46.61 | 47.32 | 15,373 | +0.52(+1.11%) |
Jul 05, 2006 | 45.74 | 47.09 | 45.74 | 46.79 | 28,070 | +0.74(+1.60%) |
Jul 03, 2006 | 46.12 | 46.12 | 45.65 | 46.06 | 11,263 | +0.51(+1.13%) |
Jun 30, 2006 | 44.55 | 45.55 | 44.35 | 45.55 | 50,636 | +0.76(+1.70%) |
Jun 29, 2006 | 44.15 | 44.79 | 44.00 | 44.79 | 15,124 | +1.13(+2.59%) |
Jun 28, 2006 | 43.74 | 44.50 | 43.13 | 43.65 | 17,543 | -0.14(-0.32%) |
Jun 27, 2006 | 43.96 | 44.71 | 43.79 | 43.79 | 39,267 | +0.17(+0.40%) |
Jun 26, 2006 | 43.46 | 43.89 | 42.89 | 43.62 | 15,971 | +0.48(+1.11%) |
Jun 23, 2006 | 43.46 | 44.31 | 42.71 | 43.14 | 47,344 | -1.26(-2.83%) |
Jun 22, 2006 | 44.29 | 44.65 | 43.76 | 44.40 | 69,028 | +0.51(+1.17%) |
Jun 21, 2006 | 43.07 | 43.99 | 42.98 | 43.89 | 17,457 | +0.56(+1.30%) |
Jun 20, 2006 | 42.66 | 43.41 | 42.49 | 43.32 | 33,737 | +0.79(+1.85%) |
Jun 19, 2006 | 43.26 | 43.26 | 42.54 | 42.54 | 11,710 | -0.40(-0.92%) |
Jun 16, 2006 | 42.74 | 43.07 | 42.74 | 42.94 | 59,160 | -0.02(-0.04%) |
Jun 15, 2006 | 40.29 | 43.02 | 40.29 | 42.95 | 24,621 | +2.67(+6.63%) |
Jun 14, 2006 | 40.47 | 40.60 | 39.91 | 40.28 | 15,924 | -0.25(-0.61%) |
Jun 13, 2006 | 41.78 | 42.36 | 40.42 | 40.53 | 15,043 | -1.88(-4.44%) |
Jun 12, 2006 | 42.33 | 43.11 | 41.96 | 42.41 | 37,805 | -0.23(-0.54%) |
Jun 09, 2006 | 43.12 | 43.45 | 42.60 | 42.65 | 41,489 | -0.85(-1.96%) |
Jun 08, 2006 | 43.72 | 43.92 | 42.38 | 43.50 | 23,807 | -0.33(-0.75%) |
Jun 07, 2006 | 46.05 | 46.08 | 43.45 | 43.83 | 60,710 | -1.76(-3.86%) |
Jun 06, 2006 | 46.32 | 46.89 | 45.28 | 45.59 | 12,668 | -1.01(-2.16%) |
Jun 05, 2006 | 46.27 | 47.04 | 46.16 | 46.60 | 50,830 | -0.02(-0.05%) |
Jun 02, 2006 | 45.79 | 46.76 | 45.79 | 46.62 | 21,180 | +0.83(+1.80%) |
Jun 01, 2006 | 45.62 | 45.79 | 45.38 | 45.79 | 16,650 | +0.34(+0.75%) |
May 31, 2006 | 45.46 | 45.56 | 45.27 | 45.46 | 23,479 | +0.21(+0.46%) |
May 30, 2006 | 45.10 | 45.84 | 44.72 | 45.25 | 15,588 | -0.49(-1.07%) |
May 26, 2006 | 45.52 | 45.82 | 45.24 | 45.74 | 10,617 | +0.26(+0.56%) |
May 25, 2006 | 45.28 | 45.65 | 45.14 | 45.48 | 8,916 | +0.02(+0.05%) |
May 24, 2006 | 44.87 | 45.46 | 44.79 | 45.46 | 26,166 | +0.25(+0.55%) |
May 23, 2006 | 45.47 | 45.66 | 45.21 | 45.21 | 13,159 | +0.07(+0.15%) |
May 22, 2006 | 45.36 | 45.55 | 45.12 | 45.14 | 24,169 | -0.01(-0.02%) |
May 19, 2006 | 45.29 | 46.36 | 44.22 | 45.15 | 26,480 | -0.31(-0.67%) |
May 18, 2006 | 47.70 | 47.70 | 45.44 | 45.46 | 11,667 | -1.69(-3.59%) |
May 17, 2006 | 47.68 | 47.77 | 46.46 | 47.15 | 32,596 | -1.12(-2.31%) |
May 16, 2006 | 47.69 | 48.27 | 47.65 | 48.27 | 32,959 | +0.04(+0.09%) |
May 15, 2006 | 47.75 | 48.66 | 47.75 | 48.22 | 69,308 | +0.23(+0.48%) |
May 12, 2006 | 47.82 | 48.42 | 47.52 | 47.99 | 105,373 | +0.09(+0.19%) |
May 11, 2006 | 47.61 | 48.27 | 47.61 | 47.90 | 33,750 | -0.20(-0.41%) |
May 10, 2006 | 48.27 | 48.27 | 47.54 | 48.10 | 43,060 | -0.07(-0.14%) |
May 09, 2006 | 45.95 | 48.51 | 45.95 | 48.17 | 52,645 | +1.94(+4.20%) |
May 08, 2006 | 45.21 | 46.22 | 44.93 | 46.22 | 37,685 | +1.38(+3.08%) |
May 05, 2006 | 44.72 | 45.12 | 44.22 | 44.84 | 14,219 | +0.12(+0.28%) |
May 04, 2006 | 43.84 | 44.76 | 43.27 | 44.72 | 43,399 | +0.53(+1.20%) |
May 03, 2006 | 43.83 | 44.67 | 43.18 | 44.19 | 43,169 | +0.26(+0.58%) |
May 02, 2006 | 42.41 | 44.00 | 42.22 | 43.94 | 29,318 | +1.56(+3.69%) |