Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 58.40 | 58.80 | 58.40 | 58.40 | 57,110 | +0.05(+0.09%) |
Apr 27, 2007 | 58.60 | 58.75 | 58.10 | 58.35 | 45,949 | -0.25(-0.43%) |
Apr 26, 2007 | 58.60 | 58.85 | 58.25 | 58.60 | 49,205 | -0.40(-0.68%) |
Apr 25, 2007 | 58.30 | 59.00 | 58.25 | 59.00 | 65,851 | +0.70(+1.20%) |
Apr 24, 2007 | 58.30 | 58.30 | 57.39 | 58.30 | 290,639 | +0.35(+0.60%) |
Apr 23, 2007 | 57.95 | 58.45 | 57.95 | 57.95 | 62,337 | -0.35(-0.60%) |
Apr 20, 2007 | 58.30 | 59.55 | 57.25 | 58.30 | 67,898 | +1.35(+2.37%) |
Apr 19, 2007 | 57.25 | 56.95 | 56.10 | 56.95 | 41,901 | -0.30(-0.52%) |
Apr 18, 2007 | 57.25 | 57.25 | 56.70 | 57.25 | 93,264 | +0.80(+1.42%) |
Apr 17, 2007 | 56.45 | 56.75 | 56.15 | 56.45 | 66,843 | -0.05(-0.09%) |
Apr 16, 2007 | 56.50 | 56.90 | 56.25 | 56.50 | 87,026 | +1.35(+2.45%) |
Apr 13, 2007 | 55.15 | 55.20 | 54.40 | 55.15 | 74,691 | +0.70(+1.29%) |
Apr 12, 2007 | 54.45 | 54.45 | 53.50 | 54.45 | 46,202 | +0.70(+1.30%) |
Apr 11, 2007 | 53.75 | 54.25 | 53.60 | 53.75 | 150,586 | -0.45(-0.83%) |
Apr 10, 2007 | 54.20 | 54.35 | 54.00 | 54.20 | 54,842 | +0.25(+0.46%) |
Apr 09, 2007 | 53.95 | 54.10 | 53.80 | 53.95 | 46,911 | -0.05(-0.09%) |
Apr 05, 2007 | 54.00 | 54.10 | 53.70 | 54.00 | 94,202 | +0.80(+1.50%) |
Apr 04, 2007 | 53.20 | 53.35 | 52.29 | 53.20 | 62,847 | +0.35(+0.66%) |
Apr 03, 2007 | 52.85 | 53.05 | 52.35 | 52.85 | 54,834 | +0.75(+1.44%) |
Apr 02, 2007 | 52.10 | 52.35 | 51.75 | 52.10 | 123,821 | -0.40(-0.76%) |
Mar 30, 2007 | 52.50 | 52.65 | 51.74 | 52.50 | 185,128 | +0.35(+0.67%) |
Mar 29, 2007 | 52.15 | 52.15 | 51.75 | 52.15 | 76,819 | +0.30(+0.58%) |
Mar 28, 2007 | 51.85 | 51.85 | 43.30 | 51.85 | 64,768 | -0.75(-1.43%) |
Mar 27, 2007 | 52.60 | 52.60 | 52.00 | 52.60 | 57,970 | +0.50(+0.96%) |
Mar 26, 2007 | 52.10 | 52.60 | 51.65 | 52.10 | 141,931 | -0.68(-1.29%) |
Mar 23, 2007 | 52.78 | 53.15 | 52.50 | 52.78 | 123,741 | -0.82(-1.53%) |
Mar 22, 2007 | 53.60 | 53.65 | 53.05 | 53.60 | 56,286 | +1.00(+1.90%) |
Mar 21, 2007 | 52.60 | 52.95 | 51.72 | 52.60 | 76,104 | +0.10(+0.19%) |
Mar 20, 2007 | 52.50 | 52.50 | 51.45 | 52.50 | 117,261 | +0.75(+1.45%) |
Mar 19, 2007 | 51.75 | 52.20 | 51.50 | 51.75 | 54,159 | +0.90(+1.77%) |
Mar 16, 2007 | 50.85 | 51.15 | 50.45 | 50.85 | 45,936 | +0.00(+0.00%) |
Mar 15, 2007 | 50.85 | 51.00 | 49.95 | 50.85 | 64,359 | +0.50(+0.99%) |
Mar 14, 2007 | 50.35 | 51.00 | 49.70 | 50.35 | 58,171 | -0.85(-1.66%) |
Mar 13, 2007 | 52.70 | 52.25 | 50.75 | 51.20 | 75,835 | -1.50(-2.85%) |
Mar 12, 2007 | 52.70 | 52.85 | 52.35 | 52.70 | 60,381 | +0.00(+0.00%) |
Mar 09, 2007 | 52.70 | 52.95 | 52.40 | 52.70 | 52,320 | -0.20(-0.38%) |
Mar 08, 2007 | 52.90 | 53.00 | 51.45 | 52.90 | 91,467 | +1.15(+2.22%) |
Mar 07, 2007 | 51.75 | 51.95 | 51.20 | 51.75 | 81,624 | +0.25(+0.49%) |
Mar 06, 2007 | 51.50 | 52.20 | 51.00 | 51.50 | 80,893 | +1.00(+1.98%) |
Mar 05, 2007 | 50.50 | 51.00 | 49.75 | 50.50 | 84,518 | -0.35(-0.69%) |
Mar 02, 2007 | 52.20 | 51.25 | 50.70 | 50.85 | 79,448 | -1.35(-2.59%) |
Mar 01, 2007 | 52.20 | 52.20 | 50.70 | 52.20 | 81,245 | +0.10(+0.19%) |
Feb 28, 2007 | 52.10 | 52.60 | 51.90 | 52.10 | 81,955 | -0.60(-1.14%) |
Feb 27, 2007 | 52.70 | 53.75 | 52.00 | 52.70 | 91,850 | -1.65(-3.04%) |
Feb 26, 2007 | 54.35 | 54.50 | 54.20 | 54.35 | 60,337 | -0.05(-0.09%) |
Feb 23, 2007 | 54.40 | 54.50 | 53.75 | 54.40 | 82,263 | +0.45(+0.83%) |
Feb 22, 2007 | 53.95 | 53.95 | 53.65 | 53.95 | 59,111 | -0.05(-0.09%) |
Feb 21, 2007 | 54.00 | 54.25 | 53.90 | 54.00 | 85,546 | -0.90(-1.64%) |
Feb 20, 2007 | 54.90 | 54.90 | 54.05 | 54.90 | 92,063 | -0.05(-0.09%) |
Feb 16, 2007 | 54.95 | 54.95 | 54.50 | 54.95 | 45,008 | -0.25(-0.45%) |
Feb 15, 2007 | 55.20 | 55.25 | 54.85 | 55.20 | 81,269 | -2.45(-4.25%) |
Feb 14, 2007 | 57.65 | 57.65 | 56.70 | 57.65 | 67,567 | +0.85(+1.50%) |
Feb 13, 2007 | 56.80 | 56.80 | 56.00 | 56.80 | 61,460 | +0.90(+1.61%) |
Feb 12, 2007 | 56.50 | 56.05 | 55.60 | 55.90 | 44,133 | -0.60(-1.06%) |
Feb 09, 2007 | 56.50 | 57.00 | 56.40 | 56.50 | 54,950 | -0.50(-0.88%) |
Feb 08, 2007 | 57.00 | 57.15 | 56.25 | 57.00 | 70,421 | -0.35(-0.61%) |
Feb 07, 2007 | 57.35 | 57.35 | 56.65 | 57.35 | 127,300 | +0.65(+1.15%) |
Feb 06, 2007 | 56.70 | 56.85 | 56.30 | 56.70 | 70,891 | +0.45(+0.80%) |
Feb 05, 2007 | 56.25 | 56.30 | 56.00 | 56.25 | 56,515 | -0.20(-0.35%) |
Feb 02, 2007 | 56.45 | 56.80 | 56.40 | 56.45 | 77,692 | +0.00(+0.00%) |
Feb 01, 2007 | 56.45 | 56.70 | 56.20 | 56.45 | 90,159 | +0.55(+0.98%) |
Jan 31, 2007 | 55.90 | 56.05 | 55.65 | 55.90 | 80,273 | +0.30(+0.54%) |
Jan 30, 2007 | 55.60 | 55.60 | 55.20 | 55.60 | 55,438 | +1.35(+2.49%) |
Jan 29, 2007 | 54.25 | 54.75 | 54.25 | 54.25 | 106,683 | +0.25(+0.46%) |
Jan 26, 2007 | 54.00 | 54.10 | 53.40 | 54.00 | 113,125 | -0.70(-1.28%) |
Jan 25, 2007 | 54.70 | 55.50 | 54.40 | 54.70 | 90,088 | -0.80(-1.44%) |
Jan 24, 2007 | 55.50 | 55.50 | 54.70 | 55.50 | 95,221 | +0.75(+1.37%) |
Jan 23, 2007 | 54.75 | 54.75 | 54.05 | 54.75 | 76,851 | +0.60(+1.11%) |
Jan 22, 2007 | 54.15 | 54.65 | 53.70 | 54.15 | 63,245 | -0.25(-0.46%) |
Jan 19, 2007 | 54.40 | 54.75 | 53.90 | 54.40 | 118,065 | +0.40(+0.74%) |
Jan 18, 2007 | 54.00 | 54.70 | 54.00 | 54.00 | 166,128 | -0.35(-0.64%) |
Jan 17, 2007 | 54.35 | 54.63 | 54.20 | 54.35 | 96,982 | -0.85(-1.54%) |
Jan 16, 2007 | 55.20 | 55.30 | 54.95 | 55.20 | 43,371 | +0.05(+0.09%) |
Jan 12, 2007 | 55.15 | 55.50 | 55.00 | 55.15 | 51,878 | +0.35(+0.64%) |
Jan 11, 2007 | 54.80 | 55.50 | 54.10 | 54.80 | 67,217 | +0.90(+1.67%) |
Jan 10, 2007 | 53.90 | 53.95 | 53.50 | 53.90 | 47,692 | -1.00(-1.82%) |
Jan 09, 2007 | 54.90 | 55.15 | 54.65 | 54.90 | 88,893 | -0.10(-0.18%) |
Jan 08, 2007 | 55.00 | 55.15 | 54.60 | 55.00 | 92,853 | +0.15(+0.27%) |
Jan 05, 2007 | 54.85 | 55.35 | 54.75 | 54.85 | 50,584 | -1.05(-1.88%) |
Jan 04, 2007 | 56.30 | 56.15 | 55.50 | 55.90 | 72,777 | -0.40(-0.71%) |
Jan 03, 2007 | 56.30 | 56.85 | 56.05 | 56.30 | 78,894 | +1.45(+2.64%) |
Dec 29, 2006 | 54.85 | 54.95 | 54.55 | 54.85 | 37,409 | +0.35(+0.64%) |
Dec 28, 2006 | 54.50 | 54.80 | 54.30 | 54.50 | 65,897 | +0.45(+0.83%) |
Dec 27, 2006 | 54.05 | 54.30 | 53.95 | 54.05 | 52,016 | +0.45(+0.84%) |
Dec 26, 2006 | 53.60 | 53.60 | 53.05 | 53.60 | 54,957 | +0.40(+0.75%) |
Dec 22, 2006 | 53.20 | 53.45 | 53.00 | 53.20 | 70,511 | -0.70(-1.30%) |
Dec 21, 2006 | 53.90 | 54.05 | 53.80 | 53.90 | 52,283 | -0.50(-0.92%) |
Dec 20, 2006 | 54.40 | 54.45 | 54.10 | 54.40 | 56,751 | -0.10(-0.18%) |
Dec 19, 2006 | 54.50 | 54.50 | 54.00 | 54.50 | 69,969 | +0.20(+0.37%) |
Dec 18, 2006 | 54.30 | 54.85 | 54.30 | 54.30 | 36,776 | -0.30(-0.55%) |
Dec 15, 2006 | 54.60 | 54.60 | 54.25 | 54.60 | 60,068 | -0.40(-0.73%) |
Dec 14, 2006 | 55.00 | 55.00 | 54.45 | 55.00 | 30,837 | +0.85(+1.57%) |
Dec 13, 2006 | 54.15 | 54.40 | 53.95 | 54.15 | 66,780 | +0.10(+0.19%) |
Dec 12, 2006 | 54.05 | 54.05 | 53.35 | 54.05 | 77,139 | +0.15(+0.28%) |
Dec 11, 2006 | 53.90 | 54.00 | 53.05 | 53.90 | 50,395 | +0.25(+0.47%) |
Dec 08, 2006 | 53.65 | 53.95 | 53.25 | 53.65 | 69,620 | -0.30(-0.56%) |
Dec 07, 2006 | 53.95 | 54.40 | 53.80 | 53.95 | 50,974 | +0.00(+0.00%) |
Dec 06, 2006 | 53.95 | 54.25 | 53.70 | 53.95 | 35,039 | -0.60(-1.10%) |
Dec 05, 2006 | 54.55 | 54.60 | 53.65 | 54.55 | 76,347 | +0.85(+1.58%) |
Dec 04, 2006 | 53.70 | 54.00 | 52.90 | 53.70 | 83,965 | +0.55(+1.03%) |
Dec 01, 2006 | 53.15 | 54.55 | 53.00 | 53.15 | 51,243 | -1.25(-2.30%) |
Nov 30, 2006 | 54.40 | 54.50 | 54.00 | 54.40 | 43,887 | -0.15(-0.27%) |
Nov 29, 2006 | 54.55 | 54.55 | 53.85 | 54.55 | 50,602 | +0.85(+1.58%) |
Nov 28, 2006 | 53.70 | 53.70 | 52.80 | 53.70 | 39,388 | +0.40(+0.75%) |
Nov 27, 2006 | 53.30 | 53.75 | 53.05 | 53.30 | 52,880 | -1.35(-2.47%) |
Nov 24, 2006 | 54.65 | 54.65 | 54.15 | 54.65 | 39,579 | +0.10(+0.18%) |
Nov 22, 2006 | 54.55 | 54.70 | 54.25 | 54.55 | 118,222 | +0.27(+0.50%) |
Nov 21, 2006 | 54.28 | 54.30 | 53.90 | 54.28 | 224,691 | +0.48(+0.89%) |
Nov 20, 2006 | 53.80 | 54.05 | 53.35 | 53.80 | 66,664 | -0.20(-0.37%) |
Nov 17, 2006 | 54.00 | 54.00 | 53.30 | 54.00 | 56,851 | +0.00(+0.00%) |
Nov 16, 2006 | 54.00 | 54.30 | 53.70 | 54.00 | 133,595 | -1.60(-2.88%) |
Nov 15, 2006 | 55.60 | 55.60 | 55.25 | 55.60 | 32,346 | -0.40(-0.71%) |
Nov 14, 2006 | 56.00 | 56.00 | 55.20 | 56.00 | 66,580 | +0.20(+0.36%) |
Nov 13, 2006 | 55.80 | 55.95 | 55.55 | 55.80 | 43,575 | +0.30(+0.54%) |
Nov 10, 2006 | 55.50 | 55.60 | 55.10 | 55.50 | 52,001 | +0.35(+0.63%) |
Nov 09, 2006 | 55.15 | 55.50 | 54.90 | 55.15 | 57,656 | -0.45(-0.81%) |
Nov 08, 2006 | 55.60 | 55.60 | 54.85 | 55.60 | 45,310 | -0.15(-0.27%) |
Nov 07, 2006 | 55.75 | 55.75 | 55.20 | 55.75 | 47,560 | +1.15(+2.11%) |
Nov 06, 2006 | 54.60 | 54.60 | 53.80 | 54.60 | 37,778 | +0.90(+1.68%) |
Nov 03, 2006 | 53.70 | 53.70 | 53.15 | 53.70 | 48,473 | -0.10(-0.19%) |
Nov 02, 2006 | 53.80 | 53.80 | 53.50 | 53.80 | 40,953 | -1.30(-2.36%) |
Nov 01, 2006 | 55.10 | 55.15 | 54.65 | 55.10 | 79,440 | -0.15(-0.27%) |
Oct 31, 2006 | 55.25 | 55.30 | 54.80 | 55.25 | 32,655 | +0.60(+1.10%) |
Oct 30, 2006 | 54.65 | 54.75 | 54.40 | 54.65 | 36,326 | -0.35(-0.64%) |
Oct 27, 2006 | 55.00 | 55.60 | 55.00 | 55.00 | 23,532 | -0.60(-1.08%) |
Oct 26, 2006 | 55.60 | 55.60 | 55.05 | 55.60 | 45,564 | +0.75(+1.37%) |
Oct 25, 2006 | 54.85 | 54.85 | 54.15 | 54.85 | 38,413 | +0.10(+0.18%) |
Oct 24, 2006 | 54.75 | 54.75 | 54.15 | 54.75 | 60,097 | -0.30(-0.54%) |
Oct 23, 2006 | 54.65 | 55.05 | 54.00 | 55.05 | 33,464 | +0.40(+0.73%) |
Oct 20, 2006 | 54.65 | 54.70 | 54.30 | 54.65 | 46,564 | -0.25(-0.46%) |
Oct 19, 2006 | 54.90 | 54.90 | 54.40 | 54.90 | 46,587 | +0.65(+1.20%) |
Oct 18, 2006 | 54.25 | 54.35 | 53.55 | 54.25 | 52,756 | +0.70(+1.31%) |
Oct 17, 2006 | 53.55 | 53.60 | 53.10 | 53.55 | 66,123 | -0.50(-0.93%) |
Oct 16, 2006 | 54.05 | 54.30 | 53.85 | 54.05 | 33,950 | -1.20(-2.17%) |
Oct 13, 2006 | 55.25 | 55.90 | 54.35 | 55.25 | 68,458 | -0.20(-0.36%) |
Oct 12, 2006 | 55.45 | 55.45 | 54.70 | 55.45 | 47,262 | +1.00(+1.84%) |
Oct 11, 2006 | 54.45 | 54.55 | 54.00 | 54.45 | 30,974 | -0.35(-0.64%) |
Oct 10, 2006 | 54.80 | 54.80 | 54.25 | 54.80 | 43,126 | -0.40(-0.72%) |
Oct 09, 2006 | 55.20 | 55.20 | 54.55 | 55.20 | 42,437 | +0.25(+0.45%) |
Oct 06, 2006 | 54.95 | 55.95 | 54.60 | 54.95 | 38,802 | -0.25(-0.45%) |
Oct 05, 2006 | 55.20 | 55.35 | 54.90 | 55.20 | 33,722 | -0.65(-1.16%) |
Oct 04, 2006 | 55.85 | 55.85 | 53.95 | 55.85 | 49,727 | +2.15(+4.00%) |
Oct 03, 2006 | 53.70 | 54.00 | 53.40 | 53.70 | 60,554 | -0.35(-0.65%) |
Oct 02, 2006 | 54.05 | 54.05 | 53.55 | 54.05 | 41,441 | +0.05(+0.09%) |
Sep 29, 2006 | 54.00 | 54.10 | 53.60 | 54.00 | 49,671 | +0.05(+0.09%) |
Sep 28, 2006 | 53.95 | 54.15 | 53.60 | 53.95 | 66,875 | -0.45(-0.83%) |
Sep 27, 2006 | 54.40 | 54.40 | 53.75 | 54.40 | 53,320 | +0.60(+1.12%) |
Sep 26, 2006 | 53.75 | 53.80 | 53.25 | 53.80 | 41,048 | +0.05(+0.09%) |
Sep 25, 2006 | 53.75 | 53.85 | 52.70 | 53.75 | 49,783 | +0.85(+1.61%) |
Sep 22, 2006 | 52.90 | 53.35 | 52.90 | 52.90 | 153,081 | -1.10(-2.04%) |
Sep 21, 2006 | 54.00 | 54.00 | 53.50 | 54.00 | 88,511 | +0.75(+1.41%) |
Sep 20, 2006 | 53.25 | 53.50 | 52.85 | 53.25 | 50,260 | +1.05(+2.01%) |
Sep 19, 2006 | 52.20 | 52.50 | 51.90 | 52.20 | 125,159 | -0.80(-1.51%) |
Sep 18, 2006 | 53.00 | 53.00 | 52.65 | 53.00 | 35,259 | +0.30(+0.57%) |
Sep 15, 2006 | 52.70 | 53.00 | 52.50 | 52.70 | 33,924 | -0.15(-0.28%) |
Sep 14, 2006 | 52.85 | 52.90 | 52.40 | 52.85 | 106,975 | +0.15(+0.28%) |
Sep 13, 2006 | 52.70 | 52.70 | 52.15 | 52.70 | 69,889 | -0.25(-0.47%) |
Sep 12, 2006 | 52.95 | 52.95 | 52.10 | 52.95 | 77,249 | +0.55(+1.05%) |
Sep 11, 2006 | 52.40 | 52.45 | 51.85 | 52.40 | 64,379 | -0.15(-0.29%) |
Sep 08, 2006 | 52.55 | 52.55 | 52.15 | 52.55 | 144,809 | -0.15(-0.28%) |
Sep 07, 2006 | 52.70 | 57.30 | 52.00 | 52.70 | 84,987 | -0.40(-0.75%) |
Sep 06, 2006 | 53.10 | 53.50 | 52.75 | 53.10 | 209,696 | -0.85(-1.58%) |
Sep 05, 2006 | 53.95 | 54.20 | 53.40 | 53.95 | 125,395 | +0.15(+0.28%) |
Sep 01, 2006 | 53.80 | 55.35 | 53.20 | 53.80 | 77,099 | +0.25(+0.47%) |
Aug 31, 2006 | 53.55 | 53.60 | 53.00 | 53.55 | 50,579 | -0.40(-0.74%) |
Aug 30, 2006 | 53.95 | 54.05 | 53.55 | 53.95 | 102,335 | +0.55(+1.03%) |
Aug 29, 2006 | 53.40 | 53.95 | 53.15 | 53.40 | 25,398 | +0.20(+0.38%) |
Aug 28, 2006 | 53.20 | 53.35 | 52.75 | 53.20 | 33,650 | +0.35(+0.66%) |
Aug 25, 2006 | 52.85 | 52.85 | 52.15 | 52.85 | 91,562 | +0.25(+0.48%) |
Aug 24, 2006 | 52.60 | 53.00 | 52.35 | 52.60 | 82,820 | +0.70(+1.35%) |
Aug 23, 2006 | 51.90 | 52.70 | 51.80 | 51.90 | 56,891 | -0.70(-1.33%) |
Aug 22, 2006 | 52.60 | 53.00 | 52.20 | 52.60 | 70,333 | +0.00(+0.00%) |
Aug 21, 2006 | 52.60 | 53.30 | 52.60 | 52.60 | 49,672 | -1.00(-1.87%) |
Aug 18, 2006 | 53.60 | 53.60 | 53.05 | 53.60 | 60,976 | -0.15(-0.28%) |
Aug 17, 2006 | 53.75 | 54.15 | 53.40 | 53.75 | 44,094 | -0.40(-0.74%) |
Aug 16, 2006 | 54.15 | 54.15 | 53.55 | 54.15 | 84,702 | +0.40(+0.74%) |
Aug 15, 2006 | 53.75 | 53.75 | 52.50 | 53.75 | 102,533 | +2.25(+4.37%) |
Aug 14, 2006 | 51.50 | 52.35 | 51.50 | 51.50 | 174,094 | -0.10(-0.19%) |
Aug 11, 2006 | 51.60 | 51.87 | 51.40 | 51.60 | 121,095 | +0.15(+0.29%) |
Aug 10, 2006 | 51.45 | 51.55 | 50.95 | 51.45 | 96,643 | +0.05(+0.10%) |
Aug 09, 2006 | 51.40 | 52.10 | 50.90 | 51.40 | 527,044 | +0.40(+0.78%) |
Aug 08, 2006 | 51.00 | 51.45 | 50.80 | 51.00 | 146,572 | +0.20(+0.39%) |
Aug 07, 2006 | 50.80 | 50.90 | 50.40 | 50.80 | 120,924 | -1.05(-2.03%) |
Aug 04, 2006 | 51.85 | 51.85 | 51.40 | 51.85 | 96,238 | +1.95(+3.91%) |
Aug 03, 2006 | 49.90 | 50.15 | 49.50 | 49.90 | 24,141 | -0.40(-0.80%) |
Aug 02, 2006 | 50.30 | 50.30 | 49.85 | 50.30 | 23,260 | +2.25(+4.68%) |
Aug 01, 2006 | 48.05 | 48.25 | 47.50 | 48.05 | 31,150 | -0.60(-1.23%) |
Jul 31, 2006 | 48.65 | 49.00 | 48.65 | 48.65 | 30,737 | -1.10(-2.21%) |
Jul 28, 2006 | 49.75 | 49.75 | 48.00 | 49.75 | 41,075 | +1.20(+2.47%) |
Jul 27, 2006 | 48.55 | 48.95 | 48.20 | 48.55 | 43,173 | +1.05(+2.21%) |
Jul 26, 2006 | 47.50 | 47.70 | 47.00 | 47.50 | 28,125 | +0.60(+1.28%) |
Jul 25, 2006 | 46.90 | 47.40 | 46.75 | 46.90 | 33,732 | -0.55(-1.16%) |
Jul 24, 2006 | 47.45 | 47.45 | 46.25 | 47.45 | 34,162 | +1.25(+2.71%) |
Jul 21, 2006 | 46.20 | 46.30 | 45.80 | 46.20 | 26,450 | +0.35(+0.76%) |
Jul 20, 2006 | 45.85 | 46.90 | 45.85 | 45.85 | 29,422 | -0.50(-1.08%) |
Jul 19, 2006 | 46.35 | 46.35 | 44.40 | 46.35 | 35,545 | +1.80(+4.04%) |
Jul 18, 2006 | 44.55 | 44.75 | 44.10 | 44.55 | 37,445 | -0.35(-0.78%) |
Jul 17, 2006 | 44.90 | 45.50 | 44.45 | 44.90 | 55,170 | -1.00(-2.18%) |
Jul 14, 2006 | 45.90 | 46.85 | 45.55 | 45.90 | 113,696 | -0.95(-2.03%) |
Jul 13, 2006 | 46.85 | 47.35 | 46.60 | 46.85 | 653,244 | -1.55(-3.20%) |
Jul 12, 2006 | 48.40 | 48.60 | 47.75 | 48.40 | 273,926 | -0.25(-0.51%) |
Jul 11, 2006 | 49.00 | 48.80 | 48.10 | 48.65 | 366,672 | -0.35(-0.71%) |
Jul 10, 2006 | 49.00 | 49.25 | 48.65 | 49.00 | 179,478 | +0.15(+0.31%) |
Jul 07, 2006 | 48.85 | 49.30 | 48.60 | 48.85 | 43,404 | -0.40(-0.81%) |
Jul 06, 2006 | 49.25 | 49.25 | 48.15 | 49.25 | 262,241 | +1.40(+2.93%) |
Jul 05, 2006 | 47.85 | 48.20 | 47.60 | 47.85 | 34,388 | -0.50(-1.03%) |
Jul 03, 2006 | 48.35 | 48.40 | 47.90 | 48.35 | 12,310 | +0.15(+0.31%) |
Jun 30, 2006 | 48.20 | 48.25 | 47.55 | 48.20 | 28,085 | +0.75(+1.58%) |
Jun 29, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +2.05(+4.52%) |
Jun 28, 2006 | 45.40 | 45.55 | 44.85 | 45.40 | 23,499 | +0.50(+1.11%) |
Jun 27, 2006 | 44.90 | 45.75 | 44.85 | 44.90 | 52,022 | -0.75(-1.64%) |
Jun 23, 2006 | 45.65 | 45.65 | 45.00 | 45.65 | 21,313 | +0.15(+0.33%) |
Jun 22, 2006 | 45.50 | 45.90 | 45.25 | 45.50 | 24,757 | -0.30(-0.66%) |
Jun 21, 2006 | 45.80 | 45.90 | 44.90 | 45.80 | 42,282 | +0.80(+1.78%) |
Jun 20, 2006 | 45.00 | 45.20 | 44.80 | 45.00 | 32,790 | +0.50(+1.12%) |
Jun 19, 2006 | 44.50 | 45.20 | 44.50 | 44.50 | 21,338 | +0.00(+0.00%) |
Jun 16, 2006 | 44.50 | 45.00 | 44.25 | 44.50 | 33,547 | -0.50(-1.11%) |
Jun 15, 2006 | 45.00 | 45.00 | 43.30 | 45.00 | 20,040 | +2.10(+4.90%) |
Jun 14, 2006 | 42.90 | 43.10 | 42.35 | 42.90 | 29,320 | +1.15(+2.75%) |
Jun 13, 2006 | 41.75 | 42.75 | 41.75 | 41.75 | 305,071 | -2.30(-5.22%) |
Jun 12, 2006 | 44.05 | 44.45 | 41.10 | 44.05 | 41,136 | -0.50(-1.12%) |
Jun 09, 2006 | 44.55 | 45.00 | 44.35 | 44.55 | 32,818 | -0.15(-0.34%) |
Jun 08, 2006 | 44.70 | 44.80 | 43.90 | 44.70 | 28,590 | -1.70(-3.66%) |
Jun 07, 2006 | 46.40 | 46.45 | 45.65 | 46.40 | 33,886 | +0.25(+0.54%) |
Jun 06, 2006 | 46.15 | 46.15 | 45.50 | 46.15 | 25,985 | -0.10(-0.22%) |
Jun 05, 2006 | 46.25 | 47.40 | 46.25 | 46.25 | 36,046 | -1.45(-3.04%) |
Jun 02, 2006 | 47.70 | 47.76 | 47.25 | 47.70 | 45,089 | +0.70(+1.49%) |
Jun 01, 2006 | 47.00 | 47.00 | 46.20 | 47.00 | 28,449 | +0.35(+0.75%) |
May 31, 2006 | 46.65 | 47.05 | 46.15 | 46.65 | 49,879 | +1.00(+2.19%) |
May 30, 2006 | 45.65 | 47.90 | 45.65 | 45.65 | 32,232 | -1.10(-2.35%) |
May 26, 2006 | 46.75 | 47.10 | 46.20 | 46.75 | 46,781 | +0.30(+0.65%) |
May 25, 2006 | 46.45 | 46.90 | 45.80 | 46.45 | 53,539 | -0.80(-1.69%) |
May 24, 2006 | 47.25 | 47.70 | 46.85 | 47.25 | 54,174 | -0.75(-1.56%) |
May 23, 2006 | 48.00 | 48.05 | 47.45 | 48.00 | 55,622 | +0.50(+1.05%) |
May 22, 2006 | 47.50 | 47.75 | 46.70 | 47.50 | 31,471 | -0.50(-1.04%) |
May 19, 2006 | 48.00 | 48.00 | 47.50 | 48.00 | 41,443 | +1.80(+3.90%) |
May 18, 2006 | 46.20 | 47.25 | 45.85 | 46.20 | 36,062 | +0.40(+0.87%) |
May 17, 2006 | 48.35 | 47.90 | 45.75 | 45.80 | 36,283 | -2.55(-5.27%) |
May 16, 2006 | 48.35 | 48.70 | 46.50 | 48.35 | 27,907 | +0.25(+0.52%) |
May 15, 2006 | 48.10 | 48.25 | 47.75 | 48.10 | 23,190 | -1.30(-2.63%) |
May 12, 2006 | 49.40 | 49.65 | 49.20 | 49.40 | 36,404 | -0.45(-0.90%) |
May 11, 2006 | 49.85 | 50.40 | 49.80 | 49.85 | 17,523 | -0.05(-0.10%) |
May 10, 2006 | 49.90 | 49.90 | 49.50 | 49.90 | 25,688 | +0.15(+0.30%) |
May 09, 2006 | 49.75 | 49.75 | 49.35 | 49.75 | 23,507 | +0.40(+0.81%) |
May 08, 2006 | 49.35 | 49.75 | 49.00 | 49.35 | 114,780 | +0.40(+0.82%) |
May 05, 2006 | 48.95 | 49.20 | 48.55 | 48.95 | 30,103 | +1.10(+2.30%) |
May 04, 2006 | 47.85 | 48.10 | 47.60 | 47.85 | 30,090 | +0.10(+0.21%) |
May 03, 2006 | 47.75 | 47.75 | 47.25 | 47.75 | 54,741 | -0.20(-0.42%) |
May 02, 2006 | 47.95 | 47.95 | 47.01 | 47.95 | 77,334 | +1.10(+2.35%) |