Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 51.86 | 52.24 | 51.53 | 51.83 | 2,928,036 | -0.03(-0.05%) |
Mar 29, 2007 | 51.53 | 51.88 | 51.14 | 51.85 | 3,196,029 | +0.48(+0.93%) |
Mar 28, 2007 | 52.46 | 52.46 | 51.25 | 51.38 | 5,779,705 | -1.18(-2.24%) |
Mar 27, 2007 | 53.53 | 53.63 | 52.48 | 52.55 | 4,099,395 | -1.31(-2.43%) |
Mar 26, 2007 | 54.54 | 54.55 | 53.28 | 53.86 | 2,985,994 | -0.89(-1.63%) |
Mar 23, 2007 | 55.37 | 55.57 | 54.68 | 54.76 | 2,145,853 | -0.64(-1.16%) |
Mar 22, 2007 | 54.35 | 55.72 | 54.35 | 55.40 | 2,730,575 | -0.02(-0.05%) |
Mar 21, 2007 | 54.19 | 55.51 | 53.70 | 55.43 | 2,676,928 | +1.62(+3.01%) |
Mar 20, 2007 | 53.43 | 53.95 | 53.26 | 53.81 | 3,178,186 | +0.13(+0.23%) |
Mar 19, 2007 | 53.67 | 54.09 | 52.81 | 53.68 | 4,715,011 | +0.90(+1.71%) |
Mar 16, 2007 | 53.69 | 54.52 | 52.63 | 52.78 | 6,895,471 | -0.26(-0.49%) |
Mar 15, 2007 | 50.44 | 53.69 | 50.39 | 53.04 | 7,910,321 | +2.74(+5.45%) |
Mar 14, 2007 | 49.94 | 50.71 | 49.28 | 50.30 | 7,926,247 | +0.56(+1.12%) |
Mar 13, 2007 | 53.09 | 52.67 | 48.98 | 49.74 | 16,081,690 | -3.35(-6.31%) |
Mar 12, 2007 | 53.30 | 53.98 | 52.94 | 53.09 | 3,545,448 | -1.05(-1.94%) |
Mar 09, 2007 | 54.70 | 54.82 | 53.86 | 54.14 | 3,211,356 | -0.40(-0.73%) |
Mar 08, 2007 | 54.78 | 55.26 | 54.16 | 54.54 | 2,313,379 | +0.25(+0.46%) |
Mar 07, 2007 | 54.78 | 55.12 | 54.01 | 54.29 | 2,914,385 | -0.58(-1.07%) |
Mar 06, 2007 | 54.41 | 55.18 | 53.99 | 54.87 | 3,792,006 | +1.01(+1.88%) |
Mar 05, 2007 | 54.67 | 54.92 | 53.71 | 53.86 | 3,319,727 | -1.34(-2.42%) |
Mar 02, 2007 | 55.53 | 57.00 | 54.78 | 55.20 | 4,527,847 | -0.04(-0.08%) |
Mar 01, 2007 | 53.86 | 55.67 | 52.62 | 55.24 | 4,473,678 | +1.19(+2.21%) |
Feb 28, 2007 | 54.18 | 54.83 | 53.66 | 54.05 | 3,835,953 | -0.13(-0.25%) |
Feb 27, 2007 | 54.71 | 55.20 | 53.20 | 54.18 | 4,945,163 | -0.41(-0.75%) |
Feb 26, 2007 | 55.74 | 55.83 | 53.04 | 54.59 | 6,272,886 | -1.72(-3.06%) |
Feb 23, 2007 | 57.62 | 57.62 | 55.71 | 56.31 | 5,660,408 | -1.14(-1.98%) |
Feb 22, 2007 | 59.17 | 59.18 | 57.40 | 57.45 | 3,953,783 | -2.02(-3.40%) |
Feb 21, 2007 | 60.70 | 60.71 | 59.24 | 59.47 | 2,312,780 | -1.20(-1.98%) |
Feb 20, 2007 | 60.66 | 60.86 | 60.17 | 60.67 | 1,427,615 | -0.03(-0.04%) |
Feb 16, 2007 | 59.71 | 60.75 | 59.65 | 60.70 | 1,567,239 | +0.73(+1.23%) |
Feb 15, 2007 | 60.00 | 60.34 | 59.66 | 59.96 | 1,114,478 | +0.10(+0.17%) |
Feb 14, 2007 | 59.38 | 60.28 | 59.35 | 59.86 | 1,947,823 | +0.61(+1.03%) |
Feb 13, 2007 | 59.99 | 60.21 | 59.13 | 59.25 | 3,379,074 | -0.73(-1.22%) |
Feb 12, 2007 | 61.13 | 61.55 | 59.90 | 59.99 | 2,344,802 | -1.57(-2.55%) |
Feb 09, 2007 | 62.63 | 62.84 | 61.51 | 61.56 | 1,743,266 | -0.94(-1.51%) |
Feb 08, 2007 | 61.67 | 63.54 | 61.67 | 62.50 | 2,035,447 | +0.74(+1.20%) |
Feb 07, 2007 | 60.64 | 61.80 | 60.23 | 61.76 | 1,900,852 | +1.12(+1.85%) |
Feb 06, 2007 | 60.46 | 60.67 | 60.14 | 60.64 | 808,646 | +0.43(+0.72%) |
Feb 05, 2007 | 60.31 | 60.69 | 60.04 | 60.20 | 696,324 | -0.32(-0.52%) |
Feb 02, 2007 | 60.64 | 60.89 | 60.40 | 60.52 | 878,818 | -0.12(-0.19%) |
Feb 01, 2007 | 60.09 | 60.67 | 60.00 | 60.64 | 1,348,702 | +0.88(+1.47%) |
Jan 31, 2007 | 58.92 | 60.07 | 58.81 | 59.76 | 1,144,415 | +0.80(+1.36%) |
Jan 30, 2007 | 59.48 | 59.71 | 58.87 | 58.96 | 964,197 | -0.53(-0.90%) |
Jan 29, 2007 | 59.16 | 59.90 | 59.05 | 59.49 | 1,275,298 | +0.41(+0.69%) |
Jan 26, 2007 | 60.05 | 60.43 | 58.77 | 59.08 | 1,215,425 | -0.89(-1.49%) |
Jan 25, 2007 | 60.54 | 60.63 | 59.73 | 59.98 | 1,441,506 | -0.47(-0.77%) |
Jan 24, 2007 | 60.30 | 60.54 | 59.99 | 60.44 | 817,867 | +0.02(+0.03%) |
Jan 23, 2007 | 59.79 | 60.63 | 59.71 | 60.43 | 1,717,162 | +0.51(+0.85%) |
Jan 22, 2007 | 59.47 | 60.06 | 59.22 | 59.92 | 1,522,095 | +0.34(+0.57%) |
Jan 19, 2007 | 59.07 | 59.68 | 59.07 | 59.58 | 1,238,416 | +0.55(+0.93%) |
Jan 18, 2007 | 58.62 | 59.38 | 58.30 | 59.02 | 2,546,405 | +0.12(+0.20%) |
Jan 17, 2007 | 57.89 | 59.02 | 57.46 | 58.91 | 1,707,462 | +0.99(+1.70%) |
Jan 16, 2007 | 57.75 | 58.10 | 57.45 | 57.92 | 1,030,297 | -0.01(-0.01%) |
Jan 12, 2007 | 58.05 | 58.31 | 57.35 | 57.93 | 953,060 | -0.35(-0.60%) |
Jan 11, 2007 | 57.75 | 58.40 | 57.38 | 58.28 | 937,853 | +0.73(+1.26%) |
Jan 10, 2007 | 56.74 | 57.79 | 56.40 | 57.55 | 1,010,060 | +0.60(+1.06%) |
Jan 09, 2007 | 57.45 | 57.61 | 56.55 | 56.95 | 1,279,489 | -0.47(-0.81%) |
Jan 08, 2007 | 57.43 | 57.74 | 57.00 | 57.42 | 892,589 | -0.02(-0.03%) |
Jan 05, 2007 | 57.91 | 57.97 | 57.42 | 57.44 | 1,134,955 | -0.86(-1.48%) |
Jan 04, 2007 | 58.73 | 58.88 | 58.00 | 58.30 | 1,382,710 | -0.43(-0.73%) |
Jan 03, 2007 | 57.62 | 59.95 | 57.62 | 58.72 | 2,221,773 | +1.05(+1.82%) |
Dec 29, 2006 | 58.46 | 58.54 | 57.49 | 57.67 | 842,535 | -0.83(-1.41%) |
Dec 28, 2006 | 58.20 | 58.76 | 58.05 | 58.50 | 689,858 | +0.01(+0.01%) |
Dec 27, 2006 | 59.07 | 59.25 | 58.37 | 58.49 | 673,573 | -0.23(-0.40%) |
Dec 26, 2006 | 58.52 | 58.87 | 58.42 | 58.72 | 446,893 | +0.20(+0.34%) |
Dec 22, 2006 | 58.87 | 59.25 | 58.52 | 58.52 | 1,477,070 | -0.33(-0.55%) |
Dec 21, 2006 | 58.92 | 59.59 | 58.60 | 58.85 | 1,189,679 | +0.09(+0.16%) |
Dec 20, 2006 | 58.37 | 58.88 | 58.16 | 58.76 | 920,130 | +0.38(+0.66%) |
Dec 19, 2006 | 58.11 | 58.44 | 58.04 | 58.37 | 1,120,346 | +0.18(+0.30%) |
Dec 18, 2006 | 57.47 | 58.48 | 57.47 | 58.20 | 1,344,152 | -0.11(-0.19%) |
Dec 15, 2006 | 58.65 | 58.97 | 57.82 | 58.31 | 1,188,003 | -0.25(-0.43%) |
Dec 14, 2006 | 58.78 | 59.28 | 58.28 | 58.56 | 832,236 | -0.13(-0.23%) |
Dec 13, 2006 | 58.54 | 59.02 | 58.42 | 58.69 | 881,093 | +0.58(+1.01%) |
Dec 12, 2006 | 58.25 | 58.87 | 58.04 | 58.11 | 1,120,586 | -0.06(-0.10%) |
Dec 11, 2006 | 58.01 | 58.66 | 58.00 | 58.16 | 947,313 | +0.16(+0.27%) |
Dec 08, 2006 | 58.54 | 58.87 | 57.91 | 58.01 | 1,105,019 | -0.46(-0.79%) |
Dec 07, 2006 | 59.68 | 59.71 | 58.31 | 58.47 | 1,080,231 | -1.24(-2.07%) |
Dec 06, 2006 | 58.62 | 59.88 | 58.62 | 59.70 | 2,128,610 | +1.09(+1.85%) |
Dec 05, 2006 | 58.56 | 58.75 | 58.01 | 58.62 | 1,026,944 | +0.05(+0.09%) |
Dec 04, 2006 | 58.07 | 58.65 | 57.91 | 58.57 | 1,093,643 | +0.69(+1.20%) |
Dec 01, 2006 | 57.69 | 58.67 | 57.46 | 57.87 | 1,321,161 | -0.15(-0.26%) |
Nov 30, 2006 | 57.99 | 58.53 | 57.47 | 58.02 | 2,415,163 | +0.17(+0.29%) |
Nov 29, 2006 | 57.26 | 57.94 | 56.90 | 57.86 | 1,796,673 | +0.65(+1.14%) |
Nov 28, 2006 | 56.16 | 57.33 | 56.16 | 57.20 | 2,217,701 | +0.62(+1.09%) |
Nov 27, 2006 | 58.00 | 58.07 | 56.19 | 56.59 | 1,792,003 | -1.65(-2.83%) |
Nov 24, 2006 | 58.33 | 58.50 | 58.05 | 58.23 | 284,397 | -0.18(-0.30%) |
Nov 22, 2006 | 58.08 | 58.46 | 58.02 | 58.41 | 675,249 | +0.43(+0.73%) |
Nov 21, 2006 | 58.45 | 58.46 | 57.91 | 57.98 | 1,010,060 | -0.26(-0.44%) |
Nov 20, 2006 | 57.65 | 58.41 | 57.27 | 58.24 | 1,583,525 | +0.72(+1.25%) |
Nov 17, 2006 | 57.71 | 58.05 | 57.43 | 57.52 | 781,943 | -0.35(-0.61%) |
Nov 16, 2006 | 57.75 | 58.13 | 57.61 | 57.87 | 1,045,864 | +0.43(+0.74%) |
Nov 15, 2006 | 57.41 | 58.16 | 57.15 | 57.45 | 1,774,999 | +0.21(+0.36%) |
Nov 14, 2006 | 56.79 | 57.29 | 56.15 | 57.24 | 1,400,672 | +0.48(+0.84%) |
Nov 13, 2006 | 55.32 | 56.79 | 55.19 | 56.76 | 1,506,648 | +1.44(+2.61%) |
Nov 10, 2006 | 55.03 | 55.49 | 54.58 | 55.32 | 925,998 | +0.06(+0.11%) |
Nov 09, 2006 | 55.23 | 55.82 | 54.99 | 55.26 | 1,299,008 | +0.08(+0.15%) |
Nov 08, 2006 | 55.12 | 55.23 | 54.82 | 55.17 | 1,249,313 | +0.04(+0.08%) |
Nov 07, 2006 | 55.12 | 55.53 | 54.87 | 55.13 | 979,764 | -0.03(-0.06%) |
Nov 06, 2006 | 55.09 | 55.62 | 54.99 | 55.17 | 904,324 | +0.23(+0.43%) |
Nov 03, 2006 | 55.03 | 55.38 | 54.77 | 54.93 | 1,144,535 | +0.19(+0.35%) |
Nov 02, 2006 | 55.03 | 55.12 | 54.51 | 54.74 | 1,309,904 | -0.29(-0.53%) |
Nov 01, 2006 | 55.25 | 55.39 | 54.68 | 55.03 | 1,984,196 | -0.33(-0.60%) |
Oct 31, 2006 | 55.33 | 56.08 | 55.02 | 55.37 | 2,266,797 | +0.50(+0.91%) |
Oct 30, 2006 | 55.02 | 55.45 | 54.63 | 54.87 | 1,039,757 | -0.18(-0.33%) |
Oct 27, 2006 | 55.62 | 55.93 | 55.02 | 55.05 | 940,846 | -0.44(-0.80%) |
Oct 26, 2006 | 54.41 | 55.81 | 54.41 | 55.49 | 1,532,273 | +1.11(+2.04%) |
Oct 25, 2006 | 55.20 | 55.21 | 53.50 | 54.38 | 1,705,067 | +0.58(+1.07%) |
Oct 24, 2006 | 54.82 | 55.01 | 53.71 | 53.81 | 1,447,972 | -1.42(-2.57%) |
Oct 23, 2006 | 53.99 | 55.33 | 53.98 | 55.23 | 1,133,159 | +0.80(+1.47%) |
Oct 20, 2006 | 55.12 | 55.48 | 54.05 | 54.42 | 1,586,638 | -0.33(-0.61%) |
Oct 19, 2006 | 53.57 | 55.68 | 53.57 | 54.76 | 2,479,347 | +1.59(+2.98%) |
Oct 18, 2006 | 52.90 | 53.31 | 52.41 | 53.17 | 1,030,536 | +0.68(+1.30%) |
Oct 17, 2006 | 52.94 | 53.00 | 52.39 | 52.49 | 808,048 | -0.45(-0.85%) |
Oct 16, 2006 | 52.79 | 53.28 | 52.38 | 52.94 | 1,182,734 | +0.53(+1.00%) |
Oct 13, 2006 | 51.63 | 52.54 | 51.56 | 52.41 | 1,437,195 | +0.97(+1.88%) |
Oct 12, 2006 | 51.28 | 52.03 | 51.28 | 51.44 | 1,529,280 | +0.15(+0.29%) |
Oct 11, 2006 | 51.28 | 51.63 | 50.79 | 51.29 | 1,290,625 | -0.11(-0.21%) |
Oct 10, 2006 | 50.77 | 51.53 | 50.77 | 51.40 | 1,575,741 | +0.53(+1.05%) |
Oct 09, 2006 | 51.65 | 51.77 | 50.61 | 50.87 | 1,867,324 | -0.89(-1.71%) |
Oct 06, 2006 | 52.24 | 52.55 | 51.61 | 51.75 | 1,131,243 | -0.86(-1.63%) |
Oct 05, 2006 | 52.44 | 52.74 | 51.78 | 52.61 | 1,357,084 | +0.04(+0.08%) |
Oct 04, 2006 | 51.53 | 52.65 | 51.51 | 52.57 | 1,417,796 | +0.98(+1.89%) |
Oct 03, 2006 | 53.45 | 53.50 | 51.18 | 51.59 | 3,147,531 | -2.06(-3.84%) |
Oct 02, 2006 | 54.60 | 54.66 | 53.24 | 53.66 | 1,580,531 | -0.94(-1.73%) |
Sep 29, 2006 | 52.82 | 54.98 | 52.82 | 54.60 | 2,636,694 | +2.01(+3.83%) |
Sep 28, 2006 | 52.86 | 53.08 | 52.52 | 52.59 | 1,065,023 | -0.39(-0.74%) |
Sep 27, 2006 | 52.86 | 53.28 | 52.81 | 52.98 | 1,036,404 | -0.24(-0.45%) |
Sep 26, 2006 | 53.32 | 53.46 | 52.86 | 53.22 | 1,130,405 | +0.04(+0.08%) |
Sep 25, 2006 | 52.99 | 53.40 | 52.43 | 53.18 | 993,774 | +0.47(+0.89%) |
Sep 22, 2006 | 53.00 | 53.18 | 52.61 | 52.71 | 726,860 | -0.28(-0.52%) |
Sep 21, 2006 | 53.03 | 53.24 | 52.71 | 52.99 | 1,074,842 | +0.17(+0.32%) |
Sep 20, 2006 | 52.57 | 53.12 | 52.57 | 52.82 | 734,523 | +0.43(+0.83%) |
Sep 19, 2006 | 52.95 | 53.35 | 52.30 | 52.39 | 1,293,140 | -0.54(-1.03%) |
Sep 18, 2006 | 54.25 | 54.41 | 52.93 | 52.93 | 1,503,175 | -1.08(-1.99%) |
Sep 15, 2006 | 53.15 | 54.17 | 52.90 | 54.01 | 2,647,830 | +1.23(+2.33%) |
Sep 14, 2006 | 52.92 | 53.28 | 52.55 | 52.78 | 1,016,047 | -0.14(-0.27%) |
Sep 13, 2006 | 51.83 | 52.94 | 51.69 | 52.92 | 1,251,947 | +1.00(+1.93%) |
Sep 12, 2006 | 51.92 | 52.20 | 51.63 | 51.92 | 1,574,185 | +0.00(+0.00%) |
Sep 11, 2006 | 51.65 | 52.22 | 51.05 | 51.92 | 1,338,763 | +0.27(+0.52%) |
Sep 08, 2006 | 50.90 | 51.74 | 50.77 | 51.65 | 1,054,126 | +1.05(+2.08%) |
Sep 07, 2006 | 51.07 | 51.19 | 50.52 | 50.60 | 1,365,826 | -0.65(-1.27%) |
Sep 06, 2006 | 52.35 | 52.35 | 51.10 | 51.25 | 1,239,015 | -1.19(-2.26%) |
Sep 05, 2006 | 52.53 | 52.79 | 51.95 | 52.44 | 1,755,600 | +0.19(+0.37%) |
Sep 01, 2006 | 51.36 | 52.58 | 51.36 | 52.24 | 1,320,322 | +1.15(+2.26%) |
Aug 31, 2006 | 51.73 | 51.73 | 50.96 | 51.09 | 1,663,755 | -0.38(-0.73%) |
Aug 30, 2006 | 50.86 | 51.54 | 50.56 | 51.47 | 1,614,300 | +0.79(+1.55%) |
Aug 29, 2006 | 50.32 | 50.72 | 50.02 | 50.68 | 1,788,890 | +0.53(+1.07%) |
Aug 28, 2006 | 49.30 | 50.48 | 49.27 | 50.15 | 1,735,124 | +0.88(+1.78%) |
Aug 25, 2006 | 48.68 | 49.34 | 48.50 | 49.27 | 743,624 | +0.43(+0.87%) |
Aug 24, 2006 | 49.43 | 49.53 | 48.79 | 48.84 | 882,290 | -0.58(-1.18%) |
Aug 23, 2006 | 49.86 | 50.31 | 49.30 | 49.43 | 569,034 | -0.43(-0.85%) |
Aug 22, 2006 | 49.55 | 49.95 | 49.42 | 49.86 | 875,225 | +0.31(+0.62%) |
Aug 21, 2006 | 49.52 | 49.80 | 49.10 | 49.55 | 596,097 | -0.25(-0.50%) |
Aug 18, 2006 | 49.96 | 50.08 | 49.59 | 49.80 | 831,159 | -0.17(-0.33%) |
Aug 17, 2006 | 49.55 | 50.11 | 49.53 | 49.96 | 864,209 | +0.29(+0.59%) |
Aug 16, 2006 | 49.76 | 50.08 | 49.35 | 49.67 | 1,405,821 | +0.28(+0.56%) |
Aug 15, 2006 | 48.35 | 49.82 | 48.19 | 49.40 | 1,871,634 | +1.77(+3.72%) |
Aug 14, 2006 | 48.10 | 48.69 | 47.54 | 47.63 | 1,288,829 | -0.14(-0.30%) |
Aug 11, 2006 | 48.20 | 48.29 | 47.67 | 47.77 | 1,501,738 | -0.66(-1.36%) |
Aug 10, 2006 | 47.68 | 48.57 | 47.52 | 48.43 | 1,552,031 | +0.28(+0.59%) |
Aug 09, 2006 | 48.74 | 49.03 | 48.02 | 48.14 | 1,023,112 | -0.39(-0.81%) |
Aug 08, 2006 | 49.60 | 49.74 | 48.35 | 48.54 | 1,711,294 | -0.88(-1.77%) |
Aug 07, 2006 | 49.61 | 49.89 | 49.27 | 49.41 | 1,137,230 | -0.12(-0.24%) |
Aug 04, 2006 | 50.06 | 50.45 | 49.26 | 49.53 | 1,575,502 | -0.08(-0.15%) |
Aug 03, 2006 | 49.31 | 50.31 | 49.10 | 49.60 | 2,786,975 | -0.59(-1.18%) |
Aug 02, 2006 | 46.52 | 50.20 | 46.46 | 50.20 | 6,312,067 | +5.01(+11.09%) |
Aug 01, 2006 | 45.93 | 45.94 | 44.97 | 45.19 | 2,236,382 | -0.64(-1.40%) |
Jul 31, 2006 | 46.76 | 46.77 | 45.77 | 45.83 | 1,428,214 | -1.00(-2.14%) |
Jul 28, 2006 | 45.76 | 47.06 | 45.76 | 46.83 | 1,482,698 | +1.19(+2.62%) |
Jul 27, 2006 | 45.93 | 46.06 | 45.38 | 45.64 | 1,303,558 | -0.09(-0.20%) |
Jul 26, 2006 | 45.64 | 46.03 | 45.30 | 45.73 | 3,862,656 | +1.47(+3.32%) |
Jul 25, 2006 | 43.26 | 44.42 | 43.25 | 44.26 | 3,235,066 | +0.88(+2.02%) |
Jul 24, 2006 | 42.25 | 43.49 | 42.21 | 43.38 | 1,454,199 | +1.18(+2.79%) |
Jul 21, 2006 | 42.88 | 43.02 | 42.16 | 42.21 | 1,163,215 | -0.48(-1.12%) |
Jul 20, 2006 | 43.38 | 43.59 | 42.68 | 42.68 | 801,102 | -0.86(-1.98%) |
Jul 19, 2006 | 43.01 | 44.00 | 42.92 | 43.54 | 1,488,925 | +0.91(+2.14%) |
Jul 18, 2006 | 42.21 | 42.80 | 41.97 | 42.63 | 1,888,040 | +0.63(+1.49%) |
Jul 17, 2006 | 41.92 | 42.26 | 41.75 | 42.01 | 2,040,716 | -0.03(-0.06%) |
Jul 14, 2006 | 41.96 | 42.13 | 41.55 | 42.03 | 2,156,032 | -0.10(-0.24%) |
Jul 13, 2006 | 42.97 | 42.97 | 41.76 | 42.13 | 2,827,210 | -1.21(-2.79%) |
Jul 12, 2006 | 44.18 | 44.48 | 43.19 | 43.34 | 1,948,871 | -0.99(-2.24%) |
Jul 11, 2006 | 44.74 | 44.74 | 43.98 | 44.34 | 1,332,297 | -0.57(-1.26%) |
Jul 10, 2006 | 45.11 | 45.45 | 44.87 | 44.90 | 1,134,356 | +0.01(+0.02%) |
Jul 07, 2006 | 45.68 | 45.98 | 44.68 | 44.89 | 1,784,459 | -0.88(-1.92%) |
Jul 06, 2006 | 45.91 | 46.02 | 45.65 | 45.77 | 930,069 | -0.10(-0.22%) |
Jul 05, 2006 | 45.97 | 45.98 | 45.13 | 45.87 | 1,974,257 | -0.18(-0.40%) |
Jul 03, 2006 | 45.93 | 46.15 | 45.72 | 46.06 | 810,443 | +0.58(+1.27%) |
Jun 30, 2006 | 45.22 | 46.03 | 45.22 | 45.48 | 2,843,735 | +0.38(+0.83%) |
Jun 29, 2006 | 44.89 | 45.29 | 44.75 | 45.10 | 2,236,262 | +0.38(+0.84%) |
Jun 28, 2006 | 44.30 | 44.80 | 44.05 | 44.73 | 1,685,908 | +0.63(+1.44%) |
Jun 27, 2006 | 44.34 | 44.54 | 43.73 | 44.09 | 2,083,466 | -0.20(-0.45%) |
Jun 26, 2006 | 44.39 | 44.58 | 44.07 | 44.29 | 2,938,335 | -0.27(-0.60%) |
Jun 23, 2006 | 44.18 | 44.93 | 44.18 | 44.56 | 2,369,659 | +0.55(+1.25%) |
Jun 22, 2006 | 44.43 | 44.79 | 43.79 | 44.01 | 2,535,268 | -0.31(-0.70%) |
Jun 21, 2006 | 43.87 | 44.44 | 43.73 | 44.32 | 1,826,849 | +0.36(+0.82%) |
Jun 20, 2006 | 43.96 | 44.23 | 43.68 | 43.96 | 1,429,172 | +0.00(+0.00%) |
Jun 19, 2006 | 43.93 | 44.18 | 43.41 | 43.96 | 1,988,627 | -0.08(-0.17%) |
Jun 16, 2006 | 43.62 | 44.04 | 43.51 | 44.03 | 2,284,520 | +0.50(+1.15%) |
Jun 15, 2006 | 42.72 | 43.68 | 42.50 | 43.53 | 1,619,089 | +1.07(+2.52%) |
Jun 14, 2006 | 41.92 | 42.56 | 41.56 | 42.46 | 2,586,640 | +0.35(+0.83%) |
Jun 13, 2006 | 42.84 | 42.96 | 41.99 | 42.11 | 2,701,596 | -1.24(-2.85%) |
Jun 12, 2006 | 43.93 | 44.13 | 43.34 | 43.35 | 1,853,193 | -0.70(-1.59%) |
Jun 09, 2006 | 44.69 | 45.05 | 44.05 | 44.05 | 3,003,237 | +0.47(+1.07%) |
Jun 08, 2006 | 43.17 | 43.76 | 42.60 | 43.58 | 2,693,693 | +0.20(+0.46%) |
Jun 07, 2006 | 44.30 | 44.76 | 43.22 | 43.38 | 3,099,992 | -0.87(-1.96%) |
Jun 06, 2006 | 43.34 | 44.68 | 43.34 | 44.25 | 3,988,989 | +0.97(+2.24%) |
Jun 05, 2006 | 44.09 | 44.12 | 43.18 | 43.28 | 2,175,910 | -0.91(-2.06%) |
Jun 02, 2006 | 44.09 | 44.63 | 43.85 | 44.19 | 1,960,726 | +0.24(+0.55%) |
Jun 01, 2006 | 43.88 | 44.08 | 43.68 | 43.95 | 1,912,588 | +0.28(+0.63%) |
May 31, 2006 | 43.94 | 44.36 | 43.36 | 43.68 | 3,324,876 | -0.21(-0.48%) |
May 30, 2006 | 44.64 | 44.64 | 43.83 | 43.88 | 2,427,497 | -1.07(-2.38%) |
May 26, 2006 | 45.39 | 45.75 | 44.77 | 44.95 | 2,783,622 | -0.08(-0.17%) |
May 25, 2006 | 45.10 | 45.59 | 44.65 | 45.03 | 2,245,722 | +0.22(+0.48%) |
May 24, 2006 | 44.89 | 45.19 | 44.29 | 44.81 | 2,475,156 | -0.30(-0.67%) |
May 23, 2006 | 45.51 | 45.81 | 45.07 | 45.11 | 3,269,074 | -0.40(-0.88%) |
May 22, 2006 | 45.22 | 45.66 | 44.52 | 45.51 | 4,108,017 | +0.05(+0.11%) |
May 19, 2006 | 46.27 | 46.51 | 45.42 | 45.46 | 3,607,956 | -0.81(-1.75%) |
May 18, 2006 | 47.07 | 47.83 | 46.26 | 46.27 | 2,599,213 | -1.45(-3.04%) |
May 17, 2006 | 48.69 | 48.72 | 47.22 | 47.73 | 3,591,910 | -1.26(-2.57%) |
May 16, 2006 | 49.00 | 49.45 | 48.47 | 48.99 | 3,161,661 | +0.00(+0.00%) |
May 15, 2006 | 47.98 | 49.06 | 47.93 | 48.99 | 3,857,028 | +0.68(+1.40%) |
May 12, 2006 | 46.85 | 48.61 | 46.67 | 48.31 | 4,863,736 | +1.39(+2.97%) |
May 11, 2006 | 47.52 | 47.73 | 46.74 | 46.92 | 3,786,617 | -0.38(-0.81%) |
May 10, 2006 | 45.72 | 47.61 | 45.40 | 47.30 | 4,706,030 | +0.99(+2.13%) |
May 09, 2006 | 47.60 | 47.65 | 46.09 | 46.31 | 5,304,642 | -1.78(-3.70%) |
May 08, 2006 | 48.64 | 48.79 | 47.86 | 48.09 | 2,857,147 | -0.84(-1.72%) |
May 05, 2006 | 49.25 | 49.30 | 48.73 | 48.94 | 3,119,032 | -0.02(-0.05%) |
May 04, 2006 | 48.94 | 49.69 | 48.86 | 48.96 | 3,071,373 | -0.10(-0.20%) |
May 03, 2006 | 49.25 | 49.59 | 48.95 | 49.06 | 4,407,023 | -0.26(-0.52%) |
May 02, 2006 | 49.77 | 49.97 | 48.82 | 49.32 | 4,550,240 | -0.73(-1.45%) |
May 01, 2006 | 51.40 | 51.60 | 50.02 | 50.05 | 3,676,211 | -1.74(-3.35%) |
Apr 28, 2006 | 51.43 | 52.07 | 51.09 | 51.78 | 2,716,924 | +0.01(+0.02%) |
Apr 27, 2006 | 51.78 | 52.40 | 50.15 | 51.78 | 4,675,614 | +0.00(+0.00%) |
Apr 26, 2006 | 58.12 | 58.13 | 51.15 | 51.78 | 12,457,688 | -7.04(-11.97%) |
Apr 25, 2006 | 59.29 | 59.30 | 58.77 | 58.82 | 1,095,798 | -0.51(-0.86%) |
Apr 24, 2006 | 59.27 | 59.50 | 58.93 | 59.33 | 978,806 | +0.06(+0.10%) |
Apr 21, 2006 | 59.88 | 59.92 | 58.87 | 59.27 | 806,132 | -0.33(-0.55%) |
Apr 20, 2006 | 59.19 | 59.70 | 59.19 | 59.59 | 1,095,798 | +0.40(+0.68%) |
Apr 19, 2006 | 59.38 | 59.59 | 58.72 | 59.19 | 1,066,819 | -0.22(-0.37%) |
Apr 18, 2006 | 58.88 | 59.69 | 58.90 | 59.41 | 2,661,481 | +0.53(+0.91%) |
Apr 17, 2006 | 57.87 | 58.97 | 57.87 | 58.87 | 1,582,447 | +0.67(+1.15%) |
Apr 13, 2006 | 58.17 | 58.34 | 58.02 | 58.21 | 863,730 | +0.03(+0.06%) |
Apr 12, 2006 | 58.33 | 58.41 | 57.90 | 58.17 | 960,365 | -0.08(-0.13%) |
Apr 11, 2006 | 58.75 | 58.75 | 57.99 | 58.25 | 1,761,109 | -0.54(-0.92%) |
Apr 10, 2006 | 59.29 | 59.30 | 58.67 | 58.79 | 1,099,151 | -0.39(-0.66%) |
Apr 07, 2006 | 59.12 | 59.50 | 59.08 | 59.18 | 1,054,007 | -0.11(-0.18%) |
Apr 06, 2006 | 59.48 | 59.51 | 59.02 | 59.29 | 1,852,116 | -0.19(-0.32%) |
Apr 05, 2006 | 60.71 | 60.72 | 59.48 | 59.48 | 1,711,414 | -1.02(-1.68%) |
Apr 04, 2006 | 60.59 | 60.84 | 60.38 | 60.50 | 1,099,390 | +0.12(+0.19%) |