Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 52.18 | 52.74 | 51.76 | 52.15 | 154,615 | -0.41(-0.78%) |
Feb 27, 2007 | 53.50 | 53.50 | 52.50 | 52.56 | 235,187 | -1.27(-2.36%) |
Feb 26, 2007 | 53.80 | 54.13 | 53.80 | 53.83 | 119,406 | +0.23(+0.43%) |
Feb 23, 2007 | 53.09 | 53.60 | 53.00 | 53.60 | 98,937 | +0.40(+0.75%) |
Feb 22, 2007 | 53.25 | 53.75 | 53.17 | 53.20 | 159,607 | -0.47(-0.88%) |
Feb 21, 2007 | 53.10 | 53.67 | 53.01 | 53.67 | 163,111 | +0.47(+0.88%) |
Feb 20, 2007 | 53.93 | 53.93 | 52.99 | 53.20 | 133,676 | +0.20(+0.38%) |
Feb 16, 2007 | 52.80 | 53.29 | 52.80 | 53.00 | 137,553 | +0.01(+0.02%) |
Feb 15, 2007 | 52.89 | 53.47 | 52.48 | 52.99 | 412,434 | +0.08(+0.15%) |
Feb 14, 2007 | 50.60 | 54.04 | 50.60 | 52.91 | 764,323 | +2.50(+4.96%) |
Feb 13, 2007 | 50.00 | 50.54 | 49.75 | 50.41 | 610,158 | +0.16(+0.32%) |
Feb 12, 2007 | 50.45 | 50.54 | 50.07 | 50.25 | 250,330 | -0.05(-0.10%) |
Feb 09, 2007 | 50.50 | 50.65 | 50.10 | 50.30 | 294,864 | -0.17(-0.34%) |
Feb 08, 2007 | 50.15 | 50.99 | 49.93 | 50.47 | 322,426 | +0.49(+0.98%) |
Feb 07, 2007 | 49.79 | 50.25 | 49.02 | 49.98 | 245,032 | +0.09(+0.18%) |
Feb 06, 2007 | 50.75 | 50.82 | 49.06 | 49.89 | 298,691 | -0.86(-1.69%) |
Feb 05, 2007 | 49.75 | 50.96 | 49.55 | 50.75 | 294,173 | +1.25(+2.53%) |
Feb 02, 2007 | 49.20 | 50.00 | 49.10 | 49.50 | 264,546 | +0.43(+0.88%) |
Feb 01, 2007 | 47.60 | 49.51 | 47.60 | 49.07 | 299,768 | +1.41(+2.96%) |
Jan 31, 2007 | 48.50 | 48.95 | 47.66 | 47.66 | 252,509 | -1.04(-2.14%) |
Jan 30, 2007 | 48.70 | 49.00 | 48.58 | 48.70 | 204,055 | +0.09(+0.19%) |
Jan 29, 2007 | 48.85 | 48.95 | 48.41 | 48.61 | 178,866 | +0.21(+0.43%) |
Jan 26, 2007 | 47.90 | 48.86 | 47.80 | 48.40 | 226,679 | +0.33(+0.69%) |
Jan 25, 2007 | 47.25 | 48.13 | 47.25 | 48.07 | 309,359 | +0.76(+1.61%) |
Jan 24, 2007 | 46.90 | 47.51 | 46.90 | 47.31 | 174,475 | +0.21(+0.45%) |
Jan 23, 2007 | 46.56 | 47.13 | 46.56 | 47.10 | 160,052 | +0.35(+0.75%) |
Jan 22, 2007 | 47.00 | 47.32 | 46.71 | 46.75 | 179,292 | -0.22(-0.47%) |
Jan 19, 2007 | 47.30 | 47.65 | 46.66 | 46.97 | 145,626 | -0.26(-0.55%) |
Jan 18, 2007 | 47.24 | 47.29 | 46.72 | 47.23 | 432,583 | +0.68(+1.46%) |
Jan 17, 2007 | 46.35 | 47.07 | 46.12 | 46.55 | 230,473 | +0.24(+0.52%) |
Jan 16, 2007 | 47.32 | 47.68 | 46.12 | 46.31 | 296,920 | -1.22(-2.57%) |
Jan 12, 2007 | 47.39 | 47.60 | 47.00 | 47.53 | 112,431 | +0.38(+0.81%) |
Jan 11, 2007 | 46.87 | 47.45 | 46.80 | 47.15 | 561,315 | +0.15(+0.32%) |
Jan 10, 2007 | 46.91 | 47.00 | 46.51 | 47.00 | 169,251 | +0.04(+0.09%) |
Jan 09, 2007 | 46.99 | 47.22 | 46.43 | 46.96 | 290,036 | -0.02(-0.04%) |
Jan 08, 2007 | 46.28 | 47.25 | 46.05 | 46.98 | 286,293 | +0.78(+1.69%) |
Jan 05, 2007 | 46.15 | 46.95 | 46.00 | 46.20 | 111,727 | -0.27(-0.58%) |
Jan 04, 2007 | 47.90 | 48.07 | 46.06 | 46.47 | 257,799 | -1.21(-2.54%) |
Jan 03, 2007 | 47.85 | 48.20 | 47.50 | 47.68 | 157,274 | -0.11(-0.23%) |
Dec 29, 2006 | 47.69 | 48.13 | 47.39 | 47.79 | 80,372 | +0.20(+0.42%) |
Dec 28, 2006 | 47.82 | 47.95 | 47.36 | 47.59 | 66,423 | -0.01(-0.02%) |
Dec 27, 2006 | 45.90 | 47.62 | 45.90 | 47.60 | 41,510 | +1.79(+3.91%) |
Dec 26, 2006 | 46.14 | 47.21 | 45.81 | 45.81 | 93,257 | +0.00(+0.00%) |
Dec 22, 2006 | 46.14 | 47.21 | 45.81 | 45.81 | 93,257 | -0.37(-0.80%) |
Dec 21, 2006 | 47.03 | 47.72 | 46.12 | 46.18 | 124,818 | -1.07(-2.26%) |
Dec 20, 2006 | 47.10 | 47.99 | 47.10 | 47.25 | 93,325 | +0.14(+0.30%) |
Dec 19, 2006 | 46.70 | 47.49 | 46.52 | 47.11 | 97,614 | -0.33(-0.70%) |
Dec 18, 2006 | 47.50 | 48.47 | 46.88 | 47.44 | 396,180 | -0.05(-0.11%) |
Dec 15, 2006 | 46.71 | 47.99 | 46.69 | 47.49 | 154,210 | +0.70(+1.50%) |
Dec 14, 2006 | 46.49 | 47.10 | 46.49 | 46.79 | 303,487 | +0.55(+1.19%) |
Dec 13, 2006 | 45.95 | 46.74 | 45.89 | 46.24 | 371,346 | +0.50(+1.09%) |
Dec 12, 2006 | 45.50 | 45.93 | 45.43 | 45.74 | 381,045 | +0.41(+0.90%) |
Dec 11, 2006 | 45.20 | 45.62 | 44.85 | 45.33 | 146,273 | +0.33(+0.73%) |
Dec 08, 2006 | 45.24 | 45.25 | 44.77 | 45.00 | 232,832 | -0.20(-0.44%) |
Dec 07, 2006 | 44.99 | 45.21 | 44.53 | 45.20 | 441,625 | +0.45(+1.01%) |
Dec 06, 2006 | 44.77 | 45.00 | 44.70 | 44.75 | 217,227 | -0.16(-0.36%) |
Dec 05, 2006 | 44.89 | 45.00 | 44.76 | 44.91 | 103,748 | +0.02(+0.04%) |
Dec 04, 2006 | 44.99 | 45.00 | 44.71 | 44.89 | 361,849 | +0.19(+0.43%) |
Dec 01, 2006 | 44.66 | 44.90 | 44.65 | 44.70 | 218,629 | +0.05(+0.11%) |
Nov 30, 2006 | 44.30 | 44.95 | 44.30 | 44.65 | 183,570 | -0.09(-0.20%) |
Nov 29, 2006 | 44.54 | 44.95 | 44.50 | 44.74 | 189,373 | +0.18(+0.40%) |
Nov 28, 2006 | 44.50 | 45.00 | 44.02 | 44.56 | 299,084 | +0.05(+0.11%) |
Nov 27, 2006 | 44.70 | 44.99 | 43.85 | 44.51 | 283,984 | -0.19(-0.43%) |
Nov 24, 2006 | 44.05 | 44.75 | 43.87 | 44.70 | 141,818 | -0.17(-0.38%) |
Nov 22, 2006 | 45.49 | 45.49 | 44.70 | 44.87 | 235,628 | -0.90(-1.97%) |
Nov 21, 2006 | 44.32 | 46.00 | 44.06 | 45.77 | 297,895 | +1.45(+3.27%) |
Nov 20, 2006 | 43.15 | 44.74 | 42.76 | 44.32 | 525,471 | +1.41(+3.29%) |
Nov 17, 2006 | 43.75 | 43.75 | 42.79 | 42.91 | 206,855 | -0.84(-1.92%) |
Nov 16, 2006 | 43.75 | 44.23 | 43.61 | 43.75 | 187,218 | -0.16(-0.36%) |
Nov 15, 2006 | 42.40 | 44.58 | 42.40 | 43.91 | 326,311 | +1.46(+3.44%) |
Nov 14, 2006 | 41.50 | 42.61 | 41.50 | 42.45 | 319,067 | +1.06(+2.56%) |
Nov 13, 2006 | 41.24 | 41.49 | 40.95 | 41.39 | 215,850 | +0.38(+0.93%) |
Nov 10, 2006 | 40.75 | 41.20 | 40.75 | 41.01 | 210,677 | +0.26(+0.64%) |
Nov 09, 2006 | 40.06 | 41.00 | 40.06 | 40.75 | 150,048 | +0.28(+0.69%) |
Nov 08, 2006 | 40.00 | 40.89 | 40.00 | 40.47 | 115,252 | +0.45(+1.12%) |
Nov 07, 2006 | 39.99 | 40.14 | 39.70 | 40.02 | 59,837 | +0.06(+0.15%) |
Nov 06, 2006 | 39.42 | 40.00 | 39.42 | 39.96 | 172,489 | +0.33(+0.83%) |
Nov 03, 2006 | 39.50 | 39.63 | 39.00 | 39.63 | 67,121 | +0.16(+0.41%) |
Nov 02, 2006 | 39.50 | 39.50 | 39.02 | 39.47 | 47,707 | +0.21(+0.53%) |
Nov 01, 2006 | 39.50 | 39.64 | 38.77 | 39.26 | 215,042 | -0.49(-1.23%) |
Oct 31, 2006 | 39.51 | 39.94 | 39.49 | 39.75 | 153,725 | +0.27(+0.68%) |
Oct 30, 2006 | 40.00 | 40.00 | 39.42 | 39.48 | 208,399 | -0.43(-1.08%) |
Oct 27, 2006 | 39.25 | 40.16 | 39.25 | 39.91 | 147,648 | +0.56(+1.42%) |
Oct 26, 2006 | 39.80 | 39.86 | 39.05 | 39.35 | 176,047 | -0.70(-1.75%) |
Oct 25, 2006 | 39.40 | 40.05 | 39.40 | 40.05 | 154,958 | +0.28(+0.70%) |
Oct 24, 2006 | 39.48 | 39.78 | 39.05 | 39.77 | 108,234 | +0.71(+1.82%) |
Oct 23, 2006 | 38.65 | 39.06 | 38.65 | 39.06 | 99,453 | +0.07(+0.18%) |
Oct 20, 2006 | 39.00 | 39.05 | 38.43 | 38.99 | 558,224 | -0.58(-1.47%) |
Oct 19, 2006 | 39.49 | 39.80 | 39.12 | 39.57 | 89,546 | +0.12(+0.30%) |
Oct 18, 2006 | 39.11 | 39.49 | 39.11 | 39.45 | 90,797 | +0.35(+0.90%) |
Oct 17, 2006 | 39.26 | 39.26 | 38.80 | 39.10 | 136,360 | -0.21(-0.53%) |
Oct 16, 2006 | 39.00 | 39.44 | 38.85 | 39.31 | 92,677 | +0.31(+0.79%) |
Oct 13, 2006 | 38.25 | 39.33 | 38.25 | 39.00 | 158,141 | +0.55(+1.43%) |
Oct 12, 2006 | 38.01 | 38.48 | 38.00 | 38.45 | 104,793 | +0.46(+1.21%) |
Oct 11, 2006 | 37.99 | 38.18 | 37.95 | 37.99 | 158,833 | +0.07(+0.18%) |
Oct 10, 2006 | 37.28 | 37.99 | 37.28 | 37.92 | 141,890 | +0.61(+1.63%) |
Oct 09, 2006 | 37.01 | 37.74 | 37.01 | 37.31 | 118,438 | +0.00(+0.00%) |
Oct 06, 2006 | 37.01 | 37.74 | 37.01 | 37.31 | 118,438 | -0.21(-0.56%) |
Oct 05, 2006 | 37.95 | 38.20 | 37.41 | 37.52 | 253,254 | +0.14(+0.37%) |
Oct 04, 2006 | 37.26 | 37.40 | 36.58 | 37.38 | 161,081 | +0.08(+0.21%) |
Oct 03, 2006 | 37.65 | 37.87 | 37.02 | 37.30 | 226,330 | -0.55(-1.45%) |
Oct 02, 2006 | 37.70 | 38.23 | 37.42 | 37.85 | 95,232 | +0.44(+1.18%) |
Sep 29, 2006 | 37.55 | 37.75 | 37.30 | 37.41 | 254,993 | -0.19(-0.51%) |
Sep 28, 2006 | 37.51 | 37.80 | 37.50 | 37.60 | 107,061 | -0.10(-0.27%) |
Sep 27, 2006 | 37.48 | 37.84 | 37.25 | 37.70 | 170,251 | +0.22(+0.59%) |
Sep 26, 2006 | 37.94 | 38.31 | 37.14 | 37.48 | 334,795 | -0.55(-1.45%) |
Sep 25, 2006 | 39.19 | 39.19 | 38.00 | 38.03 | 379,100 | -0.75(-1.93%) |
Sep 22, 2006 | 38.95 | 39.07 | 37.58 | 38.78 | 565,805 | -0.03(-0.08%) |
Sep 21, 2006 | 38.83 | 38.85 | 38.01 | 38.81 | 171,829 | +0.45(+1.17%) |
Sep 20, 2006 | 38.01 | 38.64 | 37.92 | 38.36 | 355,627 | +0.36(+0.95%) |
Sep 19, 2006 | 37.55 | 38.05 | 37.32 | 38.00 | 301,300 | +0.70(+1.88%) |
Sep 18, 2006 | 37.80 | 37.90 | 37.25 | 37.30 | 229,237 | -0.50(-1.32%) |
Sep 15, 2006 | 37.88 | 38.20 | 37.75 | 37.80 | 82,639 | -0.03(-0.08%) |
Sep 14, 2006 | 37.80 | 38.28 | 37.80 | 37.83 | 55,020 | -0.07(-0.18%) |
Sep 13, 2006 | 37.80 | 38.00 | 37.72 | 37.90 | 78,415 | +0.08(+0.21%) |
Sep 12, 2006 | 37.61 | 38.22 | 37.61 | 37.82 | 89,180 | -0.12(-0.32%) |
Sep 11, 2006 | 38.05 | 38.42 | 37.80 | 37.94 | 85,157 | -0.59(-1.53%) |
Sep 08, 2006 | 38.70 | 38.85 | 38.12 | 38.53 | 107,032 | -0.56(-1.43%) |
Sep 07, 2006 | 38.51 | 39.35 | 38.51 | 39.09 | 111,565 | +0.09(+0.23%) |
Sep 06, 2006 | 39.01 | 39.72 | 39.00 | 39.00 | 156,623 | -0.40(-1.02%) |
Sep 05, 2006 | 39.79 | 39.79 | 39.09 | 39.40 | 141,546 | -0.42(-1.05%) |
Sep 01, 2006 | 39.85 | 39.90 | 39.48 | 39.82 | 91,267 | +0.09(+0.23%) |
Aug 31, 2006 | 39.73 | 39.89 | 39.43 | 39.73 | 128,306 | +0.00(+0.00%) |
Aug 30, 2006 | 39.40 | 39.95 | 39.07 | 39.73 | 109,591 | +0.06(+0.15%) |
Aug 29, 2006 | 39.36 | 39.75 | 38.70 | 39.67 | 344,639 | +0.67(+1.72%) |
Aug 28, 2006 | 38.75 | 39.07 | 38.66 | 39.00 | 221,493 | +0.05(+0.13%) |
Aug 25, 2006 | 38.82 | 39.32 | 38.82 | 38.95 | 66,834 | -0.30(-0.76%) |
Aug 24, 2006 | 38.80 | 39.35 | 38.80 | 39.25 | 69,092 | +0.23(+0.59%) |
Aug 23, 2006 | 39.21 | 39.40 | 38.75 | 39.02 | 164,291 | +0.02(+0.05%) |
Aug 22, 2006 | 39.54 | 39.54 | 38.72 | 39.00 | 86,782 | -0.54(-1.37%) |
Aug 21, 2006 | 39.04 | 39.90 | 39.04 | 39.54 | 91,539 | -0.01(-0.03%) |
Aug 18, 2006 | 39.03 | 39.65 | 38.62 | 39.55 | 178,017 | +0.55(+1.41%) |
Aug 17, 2006 | 38.26 | 39.10 | 38.26 | 39.00 | 184,739 | +0.25(+0.65%) |
Aug 16, 2006 | 38.60 | 38.75 | 38.22 | 38.75 | 158,199 | +0.10(+0.26%) |
Aug 15, 2006 | 38.90 | 38.99 | 38.24 | 38.65 | 139,053 | -0.22(-0.57%) |
Aug 14, 2006 | 38.95 | 39.48 | 38.85 | 38.87 | 104,309 | -0.28(-0.72%) |
Aug 11, 2006 | 38.73 | 39.25 | 38.73 | 39.15 | 113,827 | +0.26(+0.67%) |
Aug 10, 2006 | 39.00 | 39.10 | 38.81 | 38.89 | 260,409 | +0.03(+0.08%) |
Aug 09, 2006 | 39.00 | 39.11 | 38.65 | 38.86 | 198,639 | -0.19(-0.49%) |
Aug 08, 2006 | 39.40 | 39.50 | 38.76 | 39.05 | 155,801 | +0.05(+0.13%) |
Aug 07, 2006 | 38.51 | 39.10 | 38.51 | 39.00 | 88,459 | +0.00(+0.00%) |
Aug 04, 2006 | 38.51 | 39.10 | 38.51 | 39.00 | 88,459 | +0.30(+0.78%) |
Aug 03, 2006 | 38.80 | 38.85 | 38.51 | 38.70 | 58,419 | -0.16(-0.41%) |
Aug 02, 2006 | 38.75 | 39.00 | 38.42 | 38.86 | 164,734 | +0.13(+0.34%) |
Aug 01, 2006 | 38.23 | 38.74 | 38.23 | 38.73 | 94,290 | +0.52(+1.36%) |
Jul 31, 2006 | 38.53 | 38.70 | 38.07 | 38.21 | 188,834 | -0.32(-0.83%) |
Jul 28, 2006 | 38.88 | 39.13 | 38.52 | 38.53 | 93,823 | -0.07(-0.18%) |
Jul 27, 2006 | 39.74 | 39.87 | 38.51 | 38.60 | 129,788 | -1.37(-3.43%) |
Jul 26, 2006 | 38.56 | 40.30 | 38.55 | 39.97 | 285,981 | +1.22(+3.15%) |
Jul 25, 2006 | 37.45 | 38.75 | 37.45 | 38.75 | 77,795 | +0.70(+1.84%) |
Jul 24, 2006 | 37.27 | 38.05 | 37.27 | 38.05 | 109,458 | +0.45(+1.20%) |
Jul 21, 2006 | 37.51 | 38.16 | 37.36 | 37.60 | 178,394 | -0.10(-0.27%) |
Jul 20, 2006 | 38.20 | 38.20 | 37.51 | 37.70 | 111,586 | -0.30(-0.79%) |
Jul 19, 2006 | 37.30 | 38.20 | 37.30 | 38.00 | 143,162 | +0.19(+0.50%) |
Jul 18, 2006 | 38.33 | 38.42 | 37.37 | 37.81 | 87,877 | -0.52(-1.36%) |
Jul 17, 2006 | 38.25 | 38.71 | 38.09 | 38.33 | 62,300 | +0.08(+0.21%) |
Jul 14, 2006 | 38.86 | 39.35 | 37.97 | 38.25 | 271,588 | -0.85(-2.17%) |
Jul 13, 2006 | 39.01 | 39.49 | 39.01 | 39.10 | 273,524 | -0.13(-0.33%) |
Jul 12, 2006 | 38.99 | 39.49 | 38.40 | 39.23 | 244,418 | +0.36(+0.93%) |
Jul 11, 2006 | 38.55 | 39.34 | 38.27 | 38.87 | 73,332 | +0.07(+0.18%) |
Jul 10, 2006 | 38.30 | 39.00 | 38.11 | 38.80 | 383,302 | +0.45(+1.17%) |
Jul 07, 2006 | 37.34 | 38.65 | 37.07 | 38.35 | 273,000 | +1.01(+2.70%) |
Jul 06, 2006 | 36.92 | 37.39 | 36.30 | 37.34 | 183,939 | +0.42(+1.14%) |
Jul 05, 2006 | 37.28 | 37.67 | 36.70 | 36.92 | 127,014 | -0.28(-0.75%) |
Jul 03, 2006 | 37.20 | 37.20 | 37.20 | 37.20 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 38.49 | 38.95 | 37.12 | 37.20 | 225,915 | -1.27(-3.30%) |
Jun 29, 2006 | 38.47 | 38.47 | 38.47 | 38.47 | 0 | -0.03(-0.08%) |
Jun 28, 2006 | 37.16 | 38.50 | 36.80 | 38.50 | 147,915 | +1.37(+3.69%) |
Jun 27, 2006 | 37.03 | 37.70 | 37.03 | 37.13 | 113,125 | +0.30(+0.81%) |
Jun 23, 2006 | 36.60 | 36.94 | 36.35 | 36.83 | 63,895 | +0.48(+1.32%) |
Jun 22, 2006 | 37.15 | 37.34 | 36.35 | 36.35 | 89,433 | -0.59(-1.60%) |
Jun 21, 2006 | 37.00 | 37.30 | 36.63 | 36.94 | 97,492 | -0.06(-0.16%) |
Jun 20, 2006 | 37.72 | 37.72 | 36.55 | 37.00 | 135,509 | -0.72(-1.91%) |
Jun 19, 2006 | 38.00 | 38.40 | 37.00 | 37.72 | 174,763 | -0.36(-0.95%) |
Jun 16, 2006 | 37.97 | 38.15 | 37.85 | 38.08 | 116,005 | +0.08(+0.21%) |
Jun 15, 2006 | 37.25 | 38.25 | 37.00 | 38.00 | 202,153 | +0.74(+1.99%) |
Jun 14, 2006 | 36.10 | 37.40 | 35.76 | 37.26 | 184,917 | +1.16(+3.21%) |
Jun 13, 2006 | 37.44 | 37.60 | 35.89 | 36.10 | 300,873 | -1.65(-4.37%) |
Jun 12, 2006 | 38.35 | 38.58 | 37.52 | 37.75 | 112,590 | -0.60(-1.56%) |
Jun 09, 2006 | 37.91 | 38.65 | 37.91 | 38.35 | 117,475 | +0.15(+0.39%) |
Jun 08, 2006 | 38.24 | 38.49 | 37.77 | 38.20 | 218,246 | -0.06(-0.16%) |
Jun 07, 2006 | 38.47 | 38.96 | 38.26 | 38.26 | 220,758 | -0.17(-0.44%) |
Jun 06, 2006 | 38.41 | 38.94 | 37.81 | 38.43 | 167,633 | +0.02(+0.05%) |
Jun 05, 2006 | 38.87 | 39.59 | 38.27 | 38.41 | 156,507 | -0.38(-0.98%) |
Jun 02, 2006 | 38.72 | 39.34 | 38.40 | 38.79 | 116,790 | -0.30(-0.77%) |
Jun 01, 2006 | 38.00 | 39.10 | 37.85 | 39.09 | 138,695 | +1.39(+3.69%) |
May 31, 2006 | 38.52 | 38.64 | 37.54 | 37.70 | 314,692 | -0.86(-2.23%) |
May 30, 2006 | 39.02 | 39.44 | 38.29 | 38.56 | 281,702 | -0.07(-0.18%) |
May 26, 2006 | 38.95 | 38.95 | 38.00 | 38.63 | 68,928 | +0.73(+1.93%) |
May 25, 2006 | 37.11 | 38.57 | 37.11 | 37.90 | 163,490 | +0.65(+1.74%) |
May 24, 2006 | 37.66 | 37.83 | 37.10 | 37.25 | 163,731 | -0.36(-0.96%) |
May 23, 2006 | 38.00 | 38.70 | 37.61 | 37.61 | 207,162 | -0.44(-1.16%) |
May 22, 2006 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | +0.00(+0.00%) |
May 19, 2006 | 39.17 | 39.17 | 37.92 | 38.05 | 165,457 | -0.94(-2.41%) |
May 18, 2006 | 39.34 | 39.35 | 38.64 | 38.99 | 183,070 | -0.37(-0.94%) |
May 17, 2006 | 39.26 | 40.20 | 39.25 | 39.36 | 274,486 | -0.14(-0.35%) |
May 16, 2006 | 39.07 | 40.34 | 39.00 | 39.50 | 248,461 | -0.12(-0.30%) |
May 15, 2006 | 40.15 | 40.36 | 38.89 | 39.62 | 340,574 | -0.70(-1.74%) |
May 12, 2006 | 40.75 | 41.01 | 40.01 | 40.32 | 413,758 | -0.67(-1.63%) |
May 11, 2006 | 40.94 | 41.31 | 40.70 | 40.99 | 632,109 | +0.98(+2.45%) |
May 10, 2006 | 40.99 | 41.20 | 39.85 | 40.01 | 386,551 | -0.06(-0.15%) |
May 09, 2006 | 40.00 | 40.41 | 39.88 | 40.07 | 323,437 | -0.18(-0.45%) |
May 08, 2006 | 41.00 | 41.00 | 40.03 | 40.25 | 278,746 | -0.75(-1.83%) |
May 05, 2006 | 41.15 | 41.40 | 40.75 | 41.00 | 203,380 | -0.27(-0.65%) |
May 04, 2006 | 40.53 | 41.50 | 40.53 | 41.27 | 130,047 | +0.12(+0.29%) |
May 03, 2006 | 40.05 | 41.45 | 40.05 | 41.15 | 166,763 | +0.89(+2.21%) |
May 02, 2006 | 40.18 | 40.97 | 40.07 | 40.26 | 388,414 | +0.15(+0.37%) |
May 01, 2006 | 40.57 | 40.61 | 39.46 | 40.11 | 57,831 | -0.19(-0.47%) |
Apr 28, 2006 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.28(+0.70%) |
Apr 27, 2006 | 40.25 | 40.74 | 39.96 | 40.02 | 177,859 | -0.23(-0.57%) |
Apr 26, 2006 | 40.74 | 40.74 | 40.03 | 40.25 | 171,089 | +0.03(+0.07%) |
Apr 25, 2006 | 41.03 | 41.51 | 40.20 | 40.22 | 297,519 | -0.96(-2.33%) |
Apr 24, 2006 | 41.55 | 42.72 | 41.01 | 41.18 | 428,094 | -0.37(-0.89%) |
Apr 21, 2006 | 40.25 | 41.70 | 40.25 | 41.55 | 568,841 | +1.54(+3.85%) |
Apr 20, 2006 | 39.75 | 40.24 | 39.55 | 40.01 | 163,575 | +0.21(+0.53%) |
Apr 19, 2006 | 39.77 | 39.80 | 39.25 | 39.80 | 189,258 | -0.02(-0.05%) |
Apr 18, 2006 | 39.49 | 39.82 | 39.27 | 39.82 | 217,260 | +0.27(+0.68%) |
Apr 17, 2006 | 39.40 | 39.63 | 39.10 | 39.55 | 89,435 | +0.00(+0.00%) |
Apr 13, 2006 | 39.37 | 39.75 | 38.96 | 39.55 | 151,421 | +0.45(+1.15%) |
Apr 12, 2006 | 38.94 | 39.16 | 38.52 | 39.10 | 78,993 | +0.15(+0.39%) |
Apr 11, 2006 | 38.70 | 39.25 | 38.65 | 38.95 | 255,066 | +0.15(+0.39%) |
Apr 10, 2006 | 38.90 | 39.42 | 38.73 | 38.80 | 367,054 | -0.30(-0.77%) |
Apr 07, 2006 | 39.50 | 39.50 | 39.10 | 39.10 | 271,720 | -0.54(-1.36%) |
Apr 06, 2006 | 40.00 | 40.00 | 39.45 | 39.64 | 324,097 | -0.63(-1.56%) |
Apr 05, 2006 | 39.40 | 40.40 | 39.25 | 40.27 | 337,794 | +1.05(+2.68%) |
Apr 04, 2006 | 38.69 | 39.60 | 38.50 | 39.22 | 1,514,831 | +0.84(+2.19%) |
Apr 03, 2006 | 38.99 | 39.20 | 38.38 | 38.38 | 100,300 | -0.22(-0.57%) |
Mar 31, 2006 | 38.49 | 38.98 | 38.48 | 38.60 | 176,732 | +0.10(+0.26%) |
Mar 30, 2006 | 38.50 | 38.50 | 38.00 | 38.50 | 940,474 | +0.53(+1.40%) |
Mar 29, 2006 | 38.06 | 38.69 | 37.85 | 37.97 | 396,190 | -0.22(-0.58%) |
Mar 28, 2006 | 38.40 | 38.60 | 38.19 | 38.19 | 307,617 | -0.31(-0.81%) |
Mar 27, 2006 | 39.35 | 39.35 | 38.47 | 38.50 | 1,058,423 | -0.75(-1.91%) |
Mar 24, 2006 | 39.65 | 39.75 | 39.11 | 39.25 | 130,601 | -0.75(-1.88%) |
Mar 21, 2006 | 39.86 | 40.17 | 39.80 | 40.00 | 115,337 | +0.10(+0.25%) |
Mar 20, 2006 | 40.00 | 40.00 | 39.85 | 39.90 | 131,349 | -0.05(-0.13%) |
Mar 17, 2006 | 40.50 | 40.62 | 39.86 | 39.95 | 146,924 | -0.57(-1.41%) |
Mar 16, 2006 | 39.60 | 40.89 | 39.60 | 40.52 | 252,697 | +1.02(+2.58%) |
Mar 15, 2006 | 39.80 | 39.80 | 39.31 | 39.50 | 102,346 | -0.30(-0.75%) |
Mar 14, 2006 | 39.60 | 39.89 | 39.33 | 39.80 | 152,082 | -0.05(-0.13%) |
Mar 13, 2006 | 39.50 | 39.90 | 39.40 | 39.85 | 46,152 | +0.38(+0.96%) |
Mar 10, 2006 | 39.28 | 39.61 | 39.12 | 39.47 | 276,246 | +0.19(+0.48%) |
Mar 09, 2006 | 39.41 | 39.48 | 39.05 | 39.28 | 188,915 | -0.16(-0.41%) |
Mar 08, 2006 | 39.14 | 39.44 | 38.77 | 39.44 | 205,070 | -0.41(-1.03%) |
Mar 07, 2006 | 39.72 | 40.25 | 39.49 | 39.85 | 378,666 | +0.00(+0.00%) |
Mar 06, 2006 | 39.67 | 39.90 | 39.85 | 39.85 | 334,400 | -0.05(-0.13%) |
Mar 03, 2006 | 39.61 | 39.97 | 39.51 | 39.90 | 344,901 | -0.06(-0.15%) |
Mar 02, 2006 | 38.11 | 40.00 | 38.11 | 39.96 | 430,884 | +1.76(+4.61%) |