Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 54.33 | 54.54 | 53.90 | 54.19 | 88,827 | +0.04(+0.07%) |
Mar 29, 2007 | 54.40 | 54.40 | 53.74 | 54.16 | 59,931 | +0.14(+0.26%) |
Mar 28, 2007 | 54.15 | 54.26 | 53.80 | 54.02 | 31,571 | -0.40(-0.73%) |
Mar 27, 2007 | 54.67 | 54.67 | 54.19 | 54.41 | 33,711 | -0.32(-0.59%) |
Mar 26, 2007 | 54.89 | 55.32 | 54.33 | 54.73 | 48,560 | -0.06(-0.11%) |
Mar 23, 2007 | 54.76 | 54.89 | 54.68 | 54.79 | 46,420 | +0.04(+0.08%) |
Mar 22, 2007 | 54.93 | 54.93 | 54.58 | 54.75 | 269,693 | -0.04(-0.08%) |
Mar 21, 2007 | 54.02 | 54.90 | 53.86 | 54.79 | 37,725 | +0.90(+1.66%) |
Mar 20, 2007 | 53.45 | 53.90 | 53.38 | 53.90 | 78,526 | +0.44(+0.82%) |
Mar 19, 2007 | 53.34 | 53.57 | 53.25 | 53.45 | 42,273 | +0.52(+0.97%) |
Mar 16, 2007 | 53.14 | 53.39 | 52.82 | 52.94 | 44,280 | -0.29(-0.55%) |
Mar 15, 2007 | 52.92 | 53.23 | 52.92 | 53.23 | 37,858 | +0.53(+1.01%) |
Mar 14, 2007 | 52.31 | 52.84 | 51.75 | 52.70 | 89,897 | +0.41(+0.79%) |
Mar 13, 2007 | 53.57 | 53.36 | 52.25 | 52.29 | 91,369 | -1.29(-2.40%) |
Mar 12, 2007 | 53.33 | 53.66 | 53.24 | 53.57 | 31,571 | +0.22(+0.42%) |
Mar 09, 2007 | 53.46 | 53.58 | 53.11 | 53.35 | 65,684 | +0.16(+0.31%) |
Mar 08, 2007 | 53.20 | 53.51 | 53.01 | 53.19 | 135,248 | +0.40(+0.76%) |
Mar 07, 2007 | 52.92 | 53.16 | 52.70 | 52.78 | 189,695 | -0.10(-0.20%) |
Mar 06, 2007 | 52.14 | 53.04 | 52.14 | 52.89 | 58,861 | +1.11(+2.14%) |
Mar 05, 2007 | 52.33 | 52.91 | 51.77 | 51.78 | 156,384 | -1.10(-2.08%) |
Mar 02, 2007 | 53.61 | 53.77 | 52.88 | 52.88 | 106,352 | -0.92(-1.71%) |
Mar 01, 2007 | 53.42 | 54.17 | 52.74 | 53.80 | 197,015 | -0.10(-0.18%) |
Feb 28, 2007 | 53.74 | 54.24 | 53.53 | 53.90 | 125,482 | +0.45(+0.84%) |
Feb 27, 2007 | 55.02 | 55.02 | 53.45 | 53.45 | 187,822 | -2.18(-3.91%) |
Feb 26, 2007 | 55.89 | 56.00 | 55.26 | 55.62 | 68,999 | -0.15(-0.27%) |
Feb 23, 2007 | 56.06 | 56.08 | 55.61 | 55.77 | 93,911 | -0.34(-0.60%) |
Feb 22, 2007 | 56.00 | 56.16 | 55.69 | 56.11 | 137,656 | +0.09(+0.16%) |
Feb 21, 2007 | 55.83 | 56.02 | 55.69 | 56.02 | 93,376 | +0.07(+0.13%) |
Feb 20, 2007 | 55.50 | 56.06 | 55.18 | 55.94 | 91,503 | +0.37(+0.66%) |
Feb 16, 2007 | 55.42 | 55.58 | 55.10 | 55.58 | 141,134 | +0.16(+0.30%) |
Feb 15, 2007 | 55.39 | 55.64 | 55.25 | 55.41 | 435,443 | +0.09(+0.16%) |
Feb 14, 2007 | 55.38 | 55.66 | 55.21 | 55.32 | 93,574 | -0.04(-0.07%) |
Feb 13, 2007 | 55.02 | 55.36 | 54.94 | 55.36 | 91,658 | +0.58(+1.06%) |
Feb 12, 2007 | 55.09 | 55.09 | 54.62 | 54.78 | 60,661 | -0.29(-0.53%) |
Feb 09, 2007 | 55.54 | 55.55 | 54.64 | 55.07 | 53,778 | -0.42(-0.75%) |
Feb 08, 2007 | 55.52 | 55.56 | 55.24 | 55.49 | 49,764 | +0.03(+0.05%) |
Feb 07, 2007 | 55.24 | 55.49 | 55.06 | 55.46 | 104,880 | +0.29(+0.53%) |
Feb 06, 2007 | 54.94 | 55.17 | 54.80 | 55.17 | 67,289 | +0.44(+0.81%) |
Feb 05, 2007 | 54.93 | 54.98 | 54.72 | 54.73 | 55,249 | -0.19(-0.34%) |
Feb 02, 2007 | 54.94 | 54.96 | 54.73 | 54.91 | 47,624 | +0.16(+0.30%) |
Feb 01, 2007 | 54.42 | 54.78 | 54.41 | 54.75 | 63,677 | +0.53(+0.98%) |
Jan 31, 2007 | 54.04 | 54.48 | 53.78 | 54.22 | 68,895 | +0.10(+0.18%) |
Jan 30, 2007 | 53.91 | 54.12 | 53.69 | 54.12 | 96,185 | +0.36(+0.67%) |
Jan 29, 2007 | 53.38 | 53.88 | 53.38 | 53.76 | 93,242 | +0.40(+0.76%) |
Jan 26, 2007 | 53.25 | 53.51 | 52.33 | 53.36 | 80,934 | +0.14(+0.27%) |
Jan 25, 2007 | 53.90 | 53.90 | 53.10 | 53.22 | 111,837 | -0.58(-1.08%) |
Jan 24, 2007 | 53.32 | 53.81 | 53.32 | 53.80 | 73,978 | +0.55(+1.02%) |
Jan 23, 2007 | 52.88 | 53.50 | 52.80 | 53.25 | 131,234 | +0.43(+0.82%) |
Jan 22, 2007 | 53.25 | 53.25 | 52.74 | 52.82 | 93,643 | -0.32(-0.60%) |
Jan 19, 2007 | 52.74 | 53.28 | 52.65 | 53.14 | 83,610 | +0.32(+0.61%) |
Jan 18, 2007 | 53.17 | 53.25 | 52.77 | 52.82 | 242,938 | -0.40(-0.74%) |
Jan 17, 2007 | 53.26 | 53.51 | 53.19 | 53.22 | 59,396 | -0.11(-0.21%) |
Jan 16, 2007 | 53.73 | 53.78 | 53.22 | 53.33 | 116,519 | -0.12(-0.22%) |
Jan 12, 2007 | 53.25 | 53.45 | 53.16 | 53.45 | 65,550 | +0.23(+0.44%) |
Jan 11, 2007 | 52.72 | 53.34 | 52.70 | 53.22 | 350,093 | +0.62(+1.18%) |
Jan 10, 2007 | 52.37 | 52.68 | 52.23 | 52.60 | 66,620 | +0.02(+0.04%) |
Jan 09, 2007 | 52.30 | 52.59 | 52.03 | 52.57 | 54,045 | +0.17(+0.33%) |
Jan 08, 2007 | 52.42 | 52.50 | 51.96 | 52.40 | 248,557 | +0.11(+0.21%) |
Jan 05, 2007 | 53.22 | 53.22 | 52.29 | 52.29 | 82,941 | -0.99(-1.87%) |
Jan 04, 2007 | 53.30 | 53.45 | 52.87 | 53.28 | 365,745 | -0.02(-0.03%) |
Jan 03, 2007 | 53.67 | 53.82 | 52.81 | 53.30 | 101,135 | +0.13(+0.24%) |
Dec 29, 2006 | 53.56 | 53.67 | 53.16 | 53.17 | 93,376 | -0.47(-0.88%) |
Dec 28, 2006 | 53.73 | 53.81 | 53.52 | 53.64 | 71,436 | -0.14(-0.26%) |
Dec 27, 2006 | 53.42 | 53.78 | 53.42 | 53.78 | 85,617 | +0.58(+1.08%) |
Dec 26, 2006 | 52.76 | 53.21 | 52.76 | 53.21 | 23,544 | +0.57(+1.08%) |
Dec 22, 2006 | 52.71 | 52.86 | 52.57 | 52.64 | 53,644 | -1.19(-2.21%) |
Dec 21, 2006 | 54.12 | 54.30 | 53.72 | 53.83 | 114,111 | -0.28(-0.53%) |
Dec 20, 2006 | 53.97 | 54.25 | 53.95 | 54.11 | 51,236 | +0.28(+0.53%) |
Dec 19, 2006 | 53.62 | 53.90 | 53.45 | 53.83 | 54,313 | -0.10(-0.18%) |
Dec 18, 2006 | 54.58 | 54.58 | 53.75 | 53.93 | 56,988 | -0.49(-0.89%) |
Dec 15, 2006 | 54.56 | 54.71 | 54.37 | 54.41 | 39,196 | -0.07(-0.12%) |
Dec 14, 2006 | 54.26 | 54.64 | 54.26 | 54.48 | 33,577 | +0.32(+0.59%) |
Dec 13, 2006 | 54.34 | 54.35 | 54.02 | 54.16 | 65,416 | +0.08(+0.15%) |
Dec 12, 2006 | 54.29 | 54.29 | 53.82 | 54.08 | 48,159 | -0.26(-0.48%) |
Dec 11, 2006 | 54.27 | 54.38 | 54.11 | 54.34 | 33,711 | +0.12(+0.22%) |
Dec 08, 2006 | 54.16 | 54.44 | 53.89 | 54.22 | 44,413 | -0.06(-0.11%) |
Dec 07, 2006 | 54.46 | 54.66 | 54.25 | 54.28 | 24,079 | -0.22(-0.41%) |
Dec 06, 2006 | 54.58 | 54.69 | 54.35 | 54.50 | 29,832 | -0.18(-0.33%) |
Dec 05, 2006 | 54.64 | 54.83 | 54.49 | 54.68 | 124,011 | +0.15(+0.27%) |
Dec 04, 2006 | 53.93 | 54.57 | 53.78 | 54.53 | 87,891 | +0.78(+1.45%) |
Dec 01, 2006 | 53.51 | 54.13 | 53.26 | 53.75 | 139,662 | -0.32(-0.59%) |
Nov 30, 2006 | 53.78 | 54.11 | 53.55 | 54.08 | 68,895 | +0.28(+0.53%) |
Nov 29, 2006 | 53.48 | 53.83 | 53.37 | 53.79 | 91,770 | +0.63(+1.18%) |
Nov 28, 2006 | 52.80 | 53.19 | 52.72 | 53.16 | 37,189 | +0.19(+0.35%) |
Nov 27, 2006 | 54.05 | 54.05 | 52.93 | 52.98 | 755,838 | -1.25(-2.30%) |
Nov 24, 2006 | 53.99 | 54.32 | 53.86 | 54.22 | 201,735 | +0.02(+0.04%) |
Nov 22, 2006 | 54.18 | 54.27 | 54.01 | 54.20 | 39,196 | +0.11(+0.21%) |
Nov 21, 2006 | 54.12 | 54.12 | 53.81 | 54.09 | 56,186 | +0.19(+0.35%) |
Nov 20, 2006 | 53.64 | 54.05 | 53.63 | 53.90 | 49,764 | +0.23(+0.43%) |
Nov 17, 2006 | 53.75 | 53.75 | 53.45 | 53.67 | 48,159 | -0.14(-0.26%) |
Nov 16, 2006 | 54.01 | 54.01 | 53.74 | 53.81 | 49,631 | +0.02(+0.04%) |
Nov 15, 2006 | 53.51 | 53.91 | 53.51 | 53.79 | 61,403 | +0.29(+0.54%) |
Nov 14, 2006 | 52.85 | 53.50 | 52.61 | 53.50 | 34,113 | +0.79(+1.50%) |
Nov 13, 2006 | 52.56 | 52.74 | 52.41 | 52.71 | 47,089 | +0.17(+0.33%) |
Nov 10, 2006 | 52.18 | 52.54 | 52.10 | 52.54 | 26,086 | +0.41(+0.79%) |
Nov 09, 2006 | 52.55 | 52.56 | 52.00 | 52.12 | 21,270 | -0.33(-0.63%) |
Nov 08, 2006 | 51.89 | 52.59 | 51.86 | 52.45 | 35,718 | +0.34(+0.66%) |
Nov 07, 2006 | 52.13 | 52.56 | 52.08 | 52.11 | 56,855 | -0.01(-0.01%) |
Nov 06, 2006 | 51.73 | 52.21 | 51.62 | 52.12 | 65,416 | +0.65(+1.26%) |
Nov 03, 2006 | 51.62 | 51.92 | 51.11 | 51.47 | 38,795 | +0.05(+0.10%) |
Nov 02, 2006 | 51.39 | 51.57 | 51.24 | 51.41 | 44,280 | -0.16(-0.30%) |
Nov 01, 2006 | 52.53 | 52.53 | 51.57 | 51.57 | 26,755 | -0.66(-1.26%) |
Oct 31, 2006 | 52.67 | 52.88 | 52.12 | 52.23 | 36,387 | -0.25(-0.47%) |
Oct 30, 2006 | 52.07 | 52.60 | 51.98 | 52.48 | 45,885 | +0.24(+0.46%) |
Oct 27, 2006 | 52.77 | 52.78 | 52.21 | 52.24 | 59,664 | -0.62(-1.17%) |
Oct 26, 2006 | 52.66 | 52.86 | 52.28 | 52.86 | 61,135 | +0.39(+0.74%) |
Oct 25, 2006 | 52.20 | 52.51 | 52.08 | 52.47 | 83,209 | +0.26(+0.50%) |
Oct 24, 2006 | 51.98 | 52.21 | 51.90 | 52.21 | 161,602 | +0.08(+0.16%) |
Oct 23, 2006 | 51.77 | 52.24 | 51.62 | 52.12 | 98,192 | +0.16(+0.30%) |
Oct 20, 2006 | 52.27 | 52.27 | 51.85 | 51.97 | 58,594 | -0.29(-0.56%) |
Oct 19, 2006 | 52.03 | 52.32 | 51.94 | 52.26 | 162,137 | +0.16(+0.30%) |
Oct 18, 2006 | 52.54 | 52.54 | 51.95 | 52.10 | 45,885 | +0.01(+0.01%) |
Oct 17, 2006 | 52.18 | 52.18 | 51.77 | 52.09 | 34,915 | -0.27(-0.51%) |
Oct 16, 2006 | 52.15 | 52.43 | 52.06 | 52.36 | 27,558 | +0.28(+0.53%) |
Oct 13, 2006 | 51.83 | 52.10 | 51.79 | 52.09 | 48,560 | +0.30(+0.58%) |
Oct 12, 2006 | 51.10 | 51.79 | 51.10 | 51.79 | 44,012 | +0.86(+1.69%) |
Oct 11, 2006 | 51.00 | 51.22 | 50.69 | 50.93 | 24,481 | -0.15(-0.29%) |
Oct 10, 2006 | 51.08 | 51.24 | 50.86 | 51.08 | 20,066 | +0.01(+0.01%) |
Oct 09, 2006 | 50.62 | 51.07 | 50.47 | 51.07 | 69,965 | +0.37(+0.74%) |
Oct 06, 2006 | 50.99 | 50.99 | 50.47 | 50.70 | 55,249 | -0.32(-0.63%) |
Oct 05, 2006 | 50.61 | 51.03 | 50.53 | 51.02 | 27,959 | +0.46(+0.92%) |
Oct 04, 2006 | 49.66 | 50.55 | 49.66 | 50.55 | 19,798 | +0.87(+1.75%) |
Oct 03, 2006 | 49.60 | 49.98 | 49.34 | 49.69 | 23,544 | +0.01(+0.02%) |
Oct 02, 2006 | 49.91 | 50.05 | 49.52 | 49.68 | 26,487 | -0.23(-0.46%) |
Sep 29, 2006 | 50.40 | 50.49 | 49.91 | 49.91 | 23,143 | -0.49(-0.98%) |
Sep 28, 2006 | 50.53 | 50.66 | 50.11 | 50.40 | 21,404 | -0.01(-0.01%) |
Sep 27, 2006 | 50.18 | 50.49 | 50.18 | 50.41 | 27,022 | +0.20(+0.40%) |
Sep 26, 2006 | 49.93 | 50.32 | 49.93 | 50.21 | 38,393 | +0.20(+0.40%) |
Sep 25, 2006 | 49.58 | 50.07 | 49.27 | 50.01 | 30,367 | +0.51(+1.03%) |
Sep 22, 2006 | 49.75 | 49.75 | 49.25 | 49.50 | 48,427 | -0.34(-0.69%) |
Sep 21, 2006 | 50.44 | 50.53 | 49.72 | 49.84 | 29,297 | -0.51(-1.01%) |
Sep 20, 2006 | 50.18 | 50.49 | 50.16 | 50.35 | 23,678 | +0.47(+0.94%) |
Sep 19, 2006 | 49.86 | 49.96 | 49.29 | 49.88 | 59,931 | -0.10(-0.19%) |
Sep 18, 2006 | 50.07 | 50.20 | 49.87 | 49.98 | 26,621 | -0.07(-0.15%) |
Sep 15, 2006 | 50.19 | 50.23 | 49.90 | 50.05 | 38,260 | +0.14(+0.28%) |
Sep 14, 2006 | 49.99 | 50.02 | 49.78 | 49.91 | 30,233 | -0.24(-0.48%) |
Sep 13, 2006 | 49.81 | 50.20 | 49.79 | 50.15 | 19,665 | +0.42(+0.84%) |
Sep 12, 2006 | 49.01 | 49.86 | 49.01 | 49.73 | 16,053 | +0.85(+1.74%) |
Sep 11, 2006 | 48.72 | 49.11 | 48.45 | 48.88 | 20,334 | -0.05(-0.11%) |
Sep 08, 2006 | 48.85 | 48.98 | 48.67 | 48.93 | 51,504 | +0.18(+0.37%) |
Sep 07, 2006 | 48.92 | 49.15 | 48.66 | 48.75 | 61,002 | -0.31(-0.64%) |
Sep 06, 2006 | 49.65 | 49.65 | 49.07 | 49.07 | 21,002 | -0.83(-1.66%) |
Sep 05, 2006 | 49.58 | 49.93 | 49.52 | 49.90 | 220,062 | +0.32(+0.65%) |
Sep 01, 2006 | 49.72 | 49.74 | 49.38 | 49.58 | 34,246 | +0.10(+0.21%) |
Aug 31, 2006 | 49.48 | 49.64 | 49.47 | 49.47 | 12,441 | +0.06(+0.12%) |
Aug 30, 2006 | 49.27 | 49.49 | 49.13 | 49.41 | 20,066 | +0.28(+0.56%) |
Aug 29, 2006 | 48.91 | 49.13 | 48.57 | 49.13 | 35,852 | +0.29(+0.60%) |
Aug 28, 2006 | 48.33 | 48.84 | 48.33 | 48.84 | 26,889 | +0.54(+1.11%) |
Aug 25, 2006 | 48.21 | 48.57 | 48.12 | 48.30 | 26,889 | +0.03(+0.06%) |
Aug 24, 2006 | 48.40 | 48.48 | 48.05 | 48.27 | 22,474 | -0.16(-0.32%) |
Aug 23, 2006 | 49.01 | 49.04 | 48.17 | 48.43 | 139,395 | -0.49(-1.01%) |
Aug 22, 2006 | 48.72 | 49.00 | 48.71 | 48.92 | 21,671 | +0.16(+0.32%) |
Aug 21, 2006 | 26.48 | 48.90 | 48.61 | 48.77 | 31,303 | -0.30(-0.61%) |
Aug 18, 2006 | 49.10 | 49.10 | 48.71 | 49.07 | 15,116 | +0.04(+0.09%) |
Aug 17, 2006 | 48.85 | 49.22 | 48.80 | 49.02 | 30,902 | +0.02(+0.05%) |
Aug 16, 2006 | 48.61 | 49.02 | 48.51 | 49.00 | 18,594 | +0.59(+1.22%) |
Aug 15, 2006 | 48.18 | 48.41 | 48.06 | 48.41 | 26,889 | +0.83(+1.74%) |
Aug 14, 2006 | 47.59 | 48.07 | 47.45 | 47.58 | 14,180 | +0.22(+0.47%) |
Aug 11, 2006 | 47.53 | 47.53 | 47.17 | 47.35 | 14,715 | -0.50(-1.05%) |
Aug 10, 2006 | 47.27 | 47.90 | 47.15 | 47.86 | 15,384 | +0.33(+0.69%) |
Aug 09, 2006 | 48.21 | 48.27 | 47.43 | 47.53 | 21,002 | -0.37(-0.76%) |
Aug 08, 2006 | 48.48 | 48.65 | 47.80 | 47.89 | 46,554 | -0.49(-1.02%) |
Aug 07, 2006 | 48.48 | 48.56 | 48.21 | 48.39 | 13,779 | -0.26(-0.54%) |
Aug 04, 2006 | 49.23 | 49.31 | 48.36 | 48.65 | 119,863 | -0.04(-0.09%) |
Aug 03, 2006 | 47.95 | 48.76 | 47.95 | 48.69 | 32,373 | +0.43(+0.90%) |
Aug 02, 2006 | 48.07 | 48.45 | 48.07 | 48.26 | 14,849 | +0.29(+0.61%) |
Aug 01, 2006 | 48.04 | 48.10 | 47.67 | 47.97 | 45,617 | -0.47(-0.97%) |
Jul 31, 2006 | 48.33 | 48.48 | 48.15 | 48.44 | 18,862 | -0.02(-0.03%) |
Jul 28, 2006 | 47.91 | 48.47 | 47.91 | 48.45 | 38,527 | +0.92(+1.93%) |
Jul 27, 2006 | 48.38 | 48.42 | 47.53 | 47.53 | 31,437 | -0.59(-1.23%) |
Jul 26, 2006 | 47.92 | 48.35 | 47.62 | 48.12 | 29,430 | -0.05(-0.11%) |
Jul 25, 2006 | 47.92 | 48.37 | 47.78 | 48.18 | 117,991 | +0.42(+0.88%) |
Jul 24, 2006 | 47.13 | 47.76 | 47.13 | 47.76 | 32,775 | +1.02(+2.19%) |
Jul 21, 2006 | 47.24 | 47.24 | 46.53 | 46.73 | 65,684 | -0.73(-1.54%) |
Jul 20, 2006 | 48.54 | 48.57 | 47.47 | 47.47 | 31,571 | -0.89(-1.84%) |
Jul 19, 2006 | 47.33 | 48.41 | 47.33 | 48.36 | 84,948 | +1.14(+2.42%) |
Jul 18, 2006 | 45.76 | 47.25 | 46.62 | 47.21 | 37,858 | +0.37(+0.78%) |
Jul 17, 2006 | 47.03 | 47.32 | 46.72 | 46.85 | 29,430 | -0.27(-0.57%) |
Jul 14, 2006 | 47.28 | 47.31 | 46.72 | 47.12 | 62,741 | -0.43(-0.91%) |
Jul 13, 2006 | 48.08 | 48.08 | 47.54 | 47.55 | 43,076 | -0.71(-1.47%) |
Jul 12, 2006 | 48.88 | 48.92 | 48.25 | 48.26 | 29,698 | -0.75(-1.53%) |
Jul 11, 2006 | 48.57 | 49.01 | 48.27 | 49.01 | 61,135 | +0.25(+0.51%) |
Jul 10, 2006 | 48.70 | 49.04 | 48.60 | 48.76 | 42,273 | +0.26(+0.54%) |
Jul 07, 2006 | 48.89 | 49.15 | 48.46 | 48.50 | 33,042 | -0.50(-1.02%) |
Jul 06, 2006 | 49.14 | 49.24 | 48.75 | 49.00 | 18,996 | +0.16(+0.32%) |
Jul 05, 2006 | 49.01 | 49.01 | 48.54 | 48.84 | 43,878 | -0.56(-1.13%) |
Jul 03, 2006 | 48.98 | 49.40 | 48.98 | 49.40 | 15,518 | +0.37(+0.75%) |
Jun 30, 2006 | 49.07 | 49.15 | 48.70 | 49.04 | 93,643 | +0.15(+0.31%) |
Jun 29, 2006 | 47.81 | 48.89 | 47.81 | 48.89 | 37,858 | +1.44(+3.04%) |
Jun 28, 2006 | 47.34 | 47.46 | 47.05 | 47.44 | 17,926 | +0.16(+0.33%) |
Jun 27, 2006 | 47.86 | 48.06 | 47.24 | 47.29 | 25,417 | -0.57(-1.19%) |
Jun 26, 2006 | 47.62 | 47.86 | 47.62 | 47.86 | 22,073 | +0.54(+1.14%) |
Jun 23, 2006 | 47.03 | 47.56 | 46.96 | 47.32 | 16,320 | +0.07(+0.16%) |
Jun 22, 2006 | 47.21 | 47.28 | 46.94 | 47.24 | 47,490 | -0.12(-0.25%) |
Jun 21, 2006 | 46.59 | 47.55 | 46.59 | 47.36 | 25,283 | +0.64(+1.38%) |
Jun 20, 2006 | 46.92 | 47.10 | 46.68 | 46.72 | 54,982 | -0.10(-0.21%) |
Jun 19, 2006 | 47.53 | 47.53 | 46.73 | 46.82 | 29,564 | -0.64(-1.35%) |
Jun 16, 2006 | 47.73 | 47.87 | 47.32 | 47.46 | 44,280 | -0.34(-0.72%) |
Jun 15, 2006 | 46.72 | 47.86 | 46.72 | 47.80 | 103,141 | +1.31(+2.81%) |
Jun 14, 2006 | 46.31 | 46.67 | 46.13 | 46.50 | 77,055 | +0.14(+0.31%) |
Jun 13, 2006 | 46.87 | 47.31 | 46.32 | 46.35 | 81,871 | -0.74(-1.57%) |
Jun 12, 2006 | 47.91 | 47.91 | 47.02 | 47.09 | 72,908 | -0.83(-1.73%) |
Jun 09, 2006 | 48.27 | 48.48 | 47.79 | 47.92 | 21,136 | -0.07(-0.14%) |
Jun 08, 2006 | 47.70 | 48.15 | 46.91 | 47.99 | 200,129 | +0.05(+0.11%) |
Jun 07, 2006 | 48.35 | 48.77 | 47.94 | 47.94 | 74,914 | -0.30(-0.62%) |
Jun 06, 2006 | 48.44 | 48.44 | 47.68 | 48.24 | 31,437 | -0.13(-0.26%) |
Jun 05, 2006 | 49.43 | 49.43 | 48.32 | 48.36 | 24,079 | -1.16(-2.34%) |
Jun 02, 2006 | 49.64 | 49.64 | 49.17 | 49.52 | 57,122 | +0.19(+0.38%) |
Jun 01, 2006 | 48.65 | 49.34 | 48.61 | 49.34 | 31,303 | +0.78(+1.62%) |
May 31, 2006 | 48.21 | 48.58 | 48.07 | 48.55 | 14,581 | +0.63(+1.31%) |
May 30, 2006 | 48.87 | 48.87 | 47.92 | 47.92 | 22,474 | -1.00(-2.05%) |
May 26, 2006 | 48.96 | 49.09 | 48.78 | 48.92 | 25,283 | +0.24(+0.49%) |
May 25, 2006 | 48.25 | 48.69 | 48.18 | 48.69 | 26,086 | +0.72(+1.50%) |
May 24, 2006 | 47.63 | 48.09 | 47.09 | 47.97 | 40,133 | +0.08(+0.17%) |
May 23, 2006 | 48.57 | 48.73 | 47.86 | 47.89 | 33,711 | -0.33(-0.68%) |
May 22, 2006 | 48.27 | 48.45 | 47.67 | 48.21 | 37,858 | -0.32(-0.66%) |
May 19, 2006 | 48.27 | 48.74 | 47.91 | 48.54 | 26,755 | +0.24(+0.50%) |
May 18, 2006 | 48.86 | 49.00 | 48.22 | 48.30 | 29,029 | -0.36(-0.74%) |
May 17, 2006 | 48.94 | 49.19 | 48.53 | 48.66 | 57,523 | -0.72(-1.45%) |
May 16, 2006 | 49.48 | 49.63 | 49.23 | 49.37 | 35,317 | -0.06(-0.12%) |
May 15, 2006 | 49.11 | 49.49 | 48.96 | 49.43 | 37,591 | -0.05(-0.11%) |
May 12, 2006 | 50.10 | 50.10 | 49.46 | 49.49 | 77,991 | -0.87(-1.74%) |
May 11, 2006 | 51.16 | 51.16 | 50.36 | 50.36 | 43,209 | -0.84(-1.64%) |
May 10, 2006 | 51.34 | 51.46 | 51.20 | 51.20 | 32,507 | -0.29(-0.57%) |
May 09, 2006 | 51.41 | 51.55 | 51.34 | 51.49 | 13,779 | -0.01(-0.03%) |
May 08, 2006 | 51.41 | 51.56 | 51.34 | 51.50 | 26,755 | -0.01(-0.01%) |
May 05, 2006 | 51.28 | 51.61 | 51.23 | 51.51 | 16,588 | +0.55(+1.07%) |
May 04, 2006 | 50.70 | 51.02 | 50.66 | 50.97 | 21,538 | +0.28(+0.55%) |
May 03, 2006 | 50.55 | 50.69 | 50.38 | 50.69 | 26,354 | +0.23(+0.46%) |
May 02, 2006 | 50.32 | 50.50 | 50.11 | 50.46 | 14,314 | +0.19(+0.37%) |
May 01, 2006 | 50.75 | 50.83 | 50.20 | 50.27 | 20,601 | -0.17(-0.34%) |
Apr 28, 2006 | 50.15 | 50.64 | 50.15 | 50.44 | 24,882 | +0.25(+0.51%) |
Apr 27, 2006 | 50.12 | 50.73 | 49.79 | 50.19 | 50,300 | -0.22(-0.44%) |
Apr 26, 2006 | 50.35 | 50.67 | 50.29 | 50.41 | 14,447 | +0.20(+0.40%) |
Apr 25, 2006 | 50.46 | 50.46 | 50.11 | 50.21 | 17,658 | -0.16(-0.33%) |
Apr 24, 2006 | 50.67 | 50.67 | 50.18 | 50.38 | 33,979 | -0.28(-0.55%) |
Apr 21, 2006 | 51.03 | 51.03 | 50.50 | 50.65 | 10,167 | -0.07(-0.13%) |
Apr 20, 2006 | 50.84 | 50.85 | 50.43 | 50.72 | 24,079 | -0.12(-0.24%) |
Apr 19, 2006 | 50.64 | 50.91 | 50.46 | 50.84 | 40,668 | +0.41(+0.81%) |
Apr 18, 2006 | 49.52 | 50.51 | 49.52 | 50.43 | 19,130 | +1.09(+2.21%) |
Apr 17, 2006 | 49.41 | 49.50 | 49.00 | 49.34 | 20,066 | +0.00(+0.00%) |
Apr 13, 2006 | 49.34 | 49.58 | 49.13 | 49.34 | 11,371 | +0.00(+0.00%) |
Apr 12, 2006 | 49.18 | 49.41 | 49.16 | 49.34 | 12,976 | +0.19(+0.38%) |
Apr 11, 2006 | 49.86 | 49.90 | 49.04 | 49.15 | 84,413 | -0.52(-1.04%) |
Apr 10, 2006 | 49.97 | 50.05 | 49.52 | 49.66 | 17,390 | -0.27(-0.54%) |
Apr 07, 2006 | 50.55 | 50.72 | 49.84 | 49.93 | 35,985 | -0.58(-1.14%) |
Apr 06, 2006 | 50.58 | 50.58 | 50.23 | 50.51 | 27,022 | -0.10(-0.19%) |
Apr 05, 2006 | 50.40 | 50.64 | 50.23 | 50.61 | 23,143 | +0.27(+0.53%) |
Apr 04, 2006 | 50.17 | 50.45 | 49.96 | 50.34 | 27,558 | +0.16(+0.33%) |