Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 52.75 | 52.75 | 51.24 | 52.03 | 16,500 | -0.62(-1.18%) |
Mar 29, 2007 | 52.35 | 52.82 | 51.61 | 52.65 | 45,400 | +1.35(+2.63%) |
Mar 28, 2007 | 51.38 | 51.59 | 50.85 | 51.30 | 30,600 | +0.00(+0.00%) |
Mar 27, 2007 | 51.69 | 51.69 | 51.24 | 51.30 | 10,200 | -0.72(-1.38%) |
Mar 26, 2007 | 51.85 | 52.31 | 51.65 | 52.02 | 22,500 | +0.20(+0.39%) |
Mar 23, 2007 | 52.11 | 52.49 | 51.51 | 51.82 | 19,300 | -0.33(-0.63%) |
Mar 22, 2007 | 51.95 | 52.68 | 51.76 | 52.15 | 23,800 | -0.85(-1.60%) |
Mar 21, 2007 | 52.00 | 53.40 | 51.48 | 53.00 | 101,500 | +3.12(+6.26%) |
Mar 20, 2007 | 49.30 | 50.00 | 49.24 | 49.88 | 8,600 | +0.19(+0.38%) |
Mar 19, 2007 | 48.67 | 49.75 | 48.67 | 49.69 | 24,400 | +1.29(+2.67%) |
Mar 16, 2007 | 48.39 | 48.50 | 48.00 | 48.40 | 8,600 | -0.34(-0.70%) |
Mar 15, 2007 | 48.54 | 48.74 | 48.49 | 48.74 | 21,000 | +1.15(+2.42%) |
Mar 14, 2007 | 47.95 | 48.00 | 47.00 | 47.59 | 36,400 | +0.09(+0.19%) |
Mar 13, 2007 | 48.72 | 48.59 | 47.25 | 47.50 | 22,900 | -1.22(-2.50%) |
Mar 12, 2007 | 48.31 | 48.83 | 48.06 | 48.72 | 14,900 | +1.25(+2.63%) |
Mar 09, 2007 | 48.00 | 48.13 | 47.47 | 47.47 | 11,500 | -0.78(-1.62%) |
Mar 08, 2007 | 48.40 | 48.69 | 48.15 | 48.25 | 26,400 | -0.10(-0.21%) |
Mar 07, 2007 | 47.60 | 48.62 | 47.56 | 48.35 | 29,800 | +0.60(+1.26%) |
Mar 06, 2007 | 45.76 | 47.79 | 46.20 | 47.75 | 34,200 | +2.88(+6.42%) |
Mar 05, 2007 | 45.33 | 45.48 | 44.55 | 44.87 | 57,900 | -2.99(-6.25%) |
Mar 02, 2007 | 48.30 | 48.45 | 47.58 | 47.86 | 20,600 | -1.29(-2.62%) |
Mar 01, 2007 | 49.50 | 49.50 | 48.48 | 49.15 | 32,800 | -1.30(-2.58%) |
Feb 28, 2007 | 50.00 | 51.37 | 48.62 | 50.45 | 39,800 | +2.34(+4.86%) |
Feb 27, 2007 | 47.52 | 51.00 | 47.50 | 48.11 | 65,500 | -4.59(-8.71%) |
Feb 26, 2007 | 52.70 | 53.00 | 52.50 | 52.70 | 39,600 | +0.70(+1.35%) |
Feb 23, 2007 | 52.30 | 52.35 | 51.75 | 52.00 | 9,100 | +0.30(+0.58%) |
Feb 22, 2007 | 52.37 | 52.37 | 51.60 | 51.70 | 18,500 | -0.71(-1.35%) |
Feb 21, 2007 | 52.05 | 52.44 | 51.75 | 52.41 | 25,400 | +1.72(+3.39%) |
Feb 20, 2007 | 50.60 | 50.70 | 50.26 | 50.69 | 19,400 | +0.12(+0.24%) |
Feb 16, 2007 | 50.71 | 51.00 | 50.33 | 50.57 | 24,900 | +0.36(+0.72%) |
Feb 15, 2007 | 50.30 | 50.49 | 50.07 | 50.21 | 28,800 | +0.44(+0.88%) |
Feb 14, 2007 | 49.20 | 49.89 | 49.20 | 49.77 | 37,460 | +0.75(+1.53%) |
Feb 13, 2007 | 48.70 | 49.40 | 48.61 | 49.02 | 10,100 | +0.27(+0.55%) |
Feb 12, 2007 | 48.98 | 48.98 | 48.25 | 48.75 | 21,100 | +0.15(+0.31%) |
Feb 09, 2007 | 49.58 | 49.60 | 48.51 | 48.60 | 17,200 | -1.30(-2.61%) |
Feb 08, 2007 | 49.24 | 50.15 | 49.12 | 49.90 | 14,400 | +0.80(+1.63%) |
Feb 07, 2007 | 49.67 | 49.67 | 49.10 | 49.10 | 9,100 | -0.57(-1.15%) |
Feb 06, 2007 | 49.08 | 49.85 | 49.02 | 49.67 | 30,200 | +1.47(+3.05%) |
Feb 05, 2007 | 48.78 | 49.50 | 48.20 | 48.20 | 74,700 | -0.72(-1.47%) |
Feb 02, 2007 | 48.80 | 49.00 | 48.50 | 48.92 | 15,700 | -0.26(-0.53%) |
Feb 01, 2007 | 49.80 | 49.80 | 48.60 | 49.18 | 63,400 | -0.17(-0.34%) |
Jan 31, 2007 | 49.55 | 49.70 | 49.20 | 49.35 | 15,500 | -1.25(-2.47%) |
Jan 30, 2007 | 49.60 | 50.60 | 49.60 | 50.60 | 17,800 | +1.50(+3.05%) |
Jan 29, 2007 | 49.20 | 49.92 | 48.95 | 49.10 | 26,200 | -1.00(-2.00%) |
Jan 26, 2007 | 50.00 | 50.24 | 49.50 | 50.10 | 22,800 | -0.65(-1.28%) |
Jan 25, 2007 | 51.60 | 51.61 | 50.49 | 50.75 | 34,400 | -3.00(-5.58%) |
Jan 24, 2007 | 53.91 | 54.00 | 53.15 | 53.75 | 19,000 | -1.02(-1.86%) |
Jan 23, 2007 | 53.75 | 54.90 | 53.61 | 54.77 | 19,400 | +1.49(+2.80%) |
Jan 22, 2007 | 52.90 | 53.30 | 52.53 | 53.28 | 19,400 | +1.88(+3.66%) |
Jan 19, 2007 | 50.00 | 51.48 | 49.91 | 51.40 | 17,200 | +1.13(+2.25%) |
Jan 18, 2007 | 50.75 | 50.83 | 50.01 | 50.27 | 14,100 | -1.99(-3.81%) |
Jan 17, 2007 | 52.72 | 52.72 | 51.63 | 52.26 | 17,000 | -0.84(-1.58%) |
Jan 16, 2007 | 53.01 | 53.20 | 52.58 | 53.10 | 17,500 | +0.32(+0.60%) |
Jan 12, 2007 | 51.80 | 52.80 | 51.55 | 52.78 | 17,100 | +1.18(+2.29%) |
Jan 11, 2007 | 51.04 | 53.87 | 50.65 | 51.60 | 30,100 | +0.55(+1.08%) |
Jan 10, 2007 | 52.65 | 52.65 | 49.60 | 51.05 | 63,700 | -3.30(-6.07%) |
Jan 09, 2007 | 54.76 | 54.79 | 53.95 | 54.35 | 65,600 | +1.78(+3.39%) |
Jan 08, 2007 | 52.00 | 52.57 | 51.40 | 52.57 | 49,700 | +2.77(+5.56%) |
Jan 05, 2007 | 49.65 | 50.50 | 49.65 | 49.80 | 14,200 | +0.15(+0.30%) |
Jan 04, 2007 | 50.21 | 50.29 | 49.59 | 49.65 | 23,500 | -2.65(-5.07%) |
Jan 03, 2007 | 50.02 | 54.81 | 50.02 | 52.30 | 96,200 | +2.77(+5.59%) |
Dec 29, 2006 | 49.39 | 50.36 | 49.39 | 49.53 | 66,300 | -0.82(-1.63%) |
Dec 28, 2006 | 50.50 | 50.65 | 50.20 | 50.35 | 32,500 | +0.25(+0.50%) |
Dec 27, 2006 | 50.05 | 50.20 | 49.58 | 50.10 | 29,100 | +0.11(+0.22%) |
Dec 26, 2006 | 48.26 | 50.20 | 48.08 | 49.99 | 16,600 | +1.98(+4.12%) |
Dec 22, 2006 | 48.00 | 48.01 | 47.54 | 48.01 | 7,000 | +0.01(+0.02%) |
Dec 21, 2006 | 48.01 | 48.17 | 47.60 | 48.00 | 16,700 | -1.05(-2.14%) |
Dec 20, 2006 | 48.50 | 49.05 | 48.50 | 49.05 | 12,200 | -0.01(-0.02%) |
Dec 19, 2006 | 48.25 | 49.09 | 48.11 | 49.06 | 8,000 | +0.06(+0.12%) |
Dec 18, 2006 | 49.10 | 49.25 | 48.63 | 49.00 | 12,000 | -0.48(-0.97%) |
Dec 15, 2006 | 49.96 | 49.96 | 49.09 | 49.48 | 7,900 | -0.94(-1.86%) |
Dec 14, 2006 | 49.20 | 50.62 | 49.20 | 50.42 | 14,100 | +1.32(+2.69%) |
Dec 13, 2006 | 49.78 | 49.78 | 48.82 | 49.10 | 14,900 | -0.68(-1.37%) |
Dec 12, 2006 | 50.00 | 50.00 | 49.40 | 49.78 | 15,900 | -0.24(-0.48%) |
Dec 11, 2006 | 49.75 | 50.34 | 49.56 | 50.02 | 14,400 | +0.12(+0.24%) |
Dec 08, 2006 | 50.10 | 50.10 | 49.21 | 49.90 | 9,600 | -0.08(-0.16%) |
Dec 07, 2006 | 49.92 | 50.00 | 49.54 | 49.98 | 11,800 | -0.77(-1.52%) |
Dec 06, 2006 | 50.81 | 51.11 | 50.31 | 50.75 | 16,500 | -0.44(-0.86%) |
Dec 05, 2006 | 50.01 | 51.44 | 50.01 | 51.19 | 42,800 | +2.01(+4.09%) |
Dec 04, 2006 | 48.74 | 49.23 | 48.74 | 49.18 | 22,800 | +1.18(+2.46%) |
Dec 01, 2006 | 47.50 | 48.00 | 47.50 | 48.00 | 24,200 | +0.55(+1.16%) |
Nov 30, 2006 | 46.65 | 47.45 | 46.65 | 47.45 | 14,300 | +1.01(+2.17%) |
Nov 29, 2006 | 46.00 | 46.55 | 45.97 | 46.44 | 27,100 | +1.47(+3.27%) |
Nov 28, 2006 | 44.75 | 45.00 | 44.22 | 44.97 | 20,400 | -2.03(-4.32%) |
Nov 27, 2006 | 47.35 | 47.35 | 46.21 | 47.00 | 21,000 | -0.99(-2.06%) |
Nov 24, 2006 | 47.50 | 48.21 | 47.50 | 47.99 | 14,300 | +1.69(+3.65%) |
Nov 22, 2006 | 46.00 | 46.52 | 46.00 | 46.30 | 15,200 | +0.44(+0.96%) |
Nov 21, 2006 | 45.59 | 45.92 | 45.59 | 45.86 | 14,000 | +0.28(+0.61%) |
Nov 20, 2006 | 45.20 | 45.73 | 45.20 | 45.58 | 13,800 | +0.83(+1.85%) |
Nov 17, 2006 | 44.55 | 44.75 | 44.41 | 44.75 | 9,300 | +0.50(+1.13%) |
Nov 16, 2006 | 44.24 | 44.55 | 44.19 | 44.25 | 24,600 | +0.07(+0.16%) |
Nov 15, 2006 | 44.02 | 44.25 | 43.94 | 44.18 | 10,100 | +0.08(+0.18%) |
Nov 14, 2006 | 43.80 | 44.15 | 43.71 | 44.10 | 12,000 | +0.08(+0.18%) |
Nov 13, 2006 | 43.40 | 44.14 | 43.16 | 44.02 | 21,400 | +0.94(+2.18%) |
Nov 10, 2006 | 43.51 | 43.65 | 42.79 | 43.08 | 18,400 | -0.95(-2.16%) |
Nov 09, 2006 | 43.90 | 44.44 | 43.90 | 44.03 | 27,900 | +2.09(+4.98%) |
Nov 08, 2006 | 41.55 | 41.94 | 41.31 | 41.94 | 9,400 | +0.08(+0.19%) |
Nov 07, 2006 | 41.75 | 42.41 | 41.75 | 41.86 | 17,600 | -0.25(-0.59%) |
Nov 06, 2006 | 41.84 | 42.40 | 41.84 | 42.11 | 13,700 | +0.52(+1.25%) |
Nov 03, 2006 | 41.50 | 41.68 | 41.25 | 41.59 | 7,500 | -1.01(-2.37%) |
Nov 02, 2006 | 42.00 | 42.69 | 42.00 | 42.60 | 9,100 | +0.49(+1.16%) |
Nov 01, 2006 | 42.50 | 42.59 | 42.10 | 42.11 | 10,200 | -0.55(-1.29%) |
Oct 31, 2006 | 42.76 | 42.94 | 42.41 | 42.66 | 19,100 | -0.07(-0.16%) |
Oct 30, 2006 | 41.88 | 42.87 | 41.50 | 42.73 | 57,600 | +0.84(+2.01%) |
Oct 27, 2006 | 42.10 | 42.19 | 41.70 | 41.89 | 16,900 | -1.28(-2.97%) |
Oct 26, 2006 | 43.85 | 43.85 | 43.01 | 43.17 | 16,700 | -1.23(-2.77%) |
Oct 25, 2006 | 44.25 | 44.53 | 44.10 | 44.40 | 10,400 | +0.21(+0.48%) |
Oct 24, 2006 | 43.36 | 44.47 | 43.35 | 44.19 | 12,400 | +0.84(+1.94%) |
Oct 23, 2006 | 43.40 | 43.57 | 43.10 | 43.35 | 6,400 | +0.08(+0.18%) |
Oct 20, 2006 | 43.15 | 43.27 | 42.80 | 43.27 | 3,000 | +0.10(+0.23%) |
Oct 19, 2006 | 42.73 | 43.47 | 42.68 | 43.17 | 13,800 | +0.57(+1.34%) |
Oct 18, 2006 | 42.95 | 43.33 | 42.51 | 42.60 | 17,500 | -0.35(-0.81%) |
Oct 17, 2006 | 42.80 | 43.20 | 42.62 | 42.95 | 15,400 | -0.65(-1.49%) |
Oct 16, 2006 | 42.80 | 44.00 | 42.80 | 43.60 | 22,700 | +1.53(+3.64%) |
Oct 13, 2006 | 42.10 | 42.48 | 41.90 | 42.07 | 16,100 | -0.51(-1.20%) |
Oct 12, 2006 | 41.85 | 42.60 | 41.85 | 42.58 | 21,000 | +0.84(+2.01%) |
Oct 11, 2006 | 42.01 | 42.01 | 41.65 | 41.74 | 5,300 | -0.27(-0.64%) |
Oct 10, 2006 | 41.52 | 42.45 | 41.43 | 42.01 | 13,700 | +0.49(+1.18%) |
Oct 09, 2006 | 40.85 | 41.80 | 40.85 | 41.52 | 19,500 | -0.67(-1.59%) |
Oct 06, 2006 | 41.53 | 42.21 | 41.52 | 42.19 | 16,600 | +0.16(+0.38%) |
Oct 05, 2006 | 42.00 | 42.34 | 41.63 | 42.03 | 44,800 | -1.49(-3.42%) |
Oct 04, 2006 | 43.95 | 43.99 | 43.05 | 43.52 | 54,700 | -2.66(-5.76%) |
Oct 03, 2006 | 46.40 | 46.42 | 45.18 | 46.18 | 35,400 | -3.37(-6.80%) |
Oct 02, 2006 | 49.90 | 49.90 | 49.35 | 49.55 | 5,100 | -0.19(-0.38%) |
Sep 29, 2006 | 50.00 | 50.00 | 49.53 | 49.74 | 9,700 | -0.16(-0.32%) |
Sep 28, 2006 | 49.15 | 50.08 | 49.15 | 49.90 | 18,200 | +0.75(+1.53%) |
Sep 27, 2006 | 48.61 | 49.17 | 48.61 | 49.15 | 14,300 | +0.68(+1.40%) |
Sep 26, 2006 | 48.05 | 48.50 | 47.90 | 48.47 | 3,000 | +0.14(+0.29%) |
Sep 25, 2006 | 48.33 | 48.40 | 47.90 | 48.33 | 14,700 | +0.32(+0.67%) |
Sep 22, 2006 | 48.91 | 48.91 | 47.82 | 48.01 | 7,100 | -0.91(-1.86%) |
Sep 21, 2006 | 48.50 | 49.20 | 48.49 | 48.92 | 9,900 | +0.87(+1.81%) |
Sep 20, 2006 | 47.90 | 48.38 | 47.90 | 48.05 | 6,300 | +0.35(+0.73%) |
Sep 19, 2006 | 47.96 | 47.96 | 47.50 | 47.70 | 4,900 | -0.25(-0.52%) |
Sep 18, 2006 | 47.71 | 48.00 | 47.70 | 47.95 | 8,500 | +0.00(+0.00%) |
Sep 15, 2006 | 47.87 | 48.07 | 47.58 | 47.95 | 11,600 | +0.13(+0.27%) |
Sep 14, 2006 | 48.28 | 48.70 | 47.80 | 47.82 | 45,800 | -1.15(-2.35%) |
Sep 13, 2006 | 47.85 | 48.99 | 47.76 | 48.97 | 32,400 | +0.97(+2.02%) |
Sep 12, 2006 | 47.21 | 48.00 | 47.21 | 48.00 | 12,000 | +1.61(+3.47%) |
Sep 11, 2006 | 46.90 | 46.90 | 46.07 | 46.39 | 17,800 | -0.91(-1.92%) |
Sep 08, 2006 | 47.55 | 47.92 | 47.29 | 47.30 | 5,200 | -0.16(-0.34%) |
Sep 07, 2006 | 47.70 | 47.70 | 47.21 | 47.46 | 7,600 | -0.08(-0.17%) |
Sep 06, 2006 | 48.00 | 48.15 | 47.51 | 47.54 | 13,200 | -0.65(-1.35%) |
Sep 05, 2006 | 48.10 | 48.30 | 47.54 | 48.19 | 27,100 | +0.27(+0.56%) |
Sep 01, 2006 | 47.30 | 48.02 | 47.30 | 47.92 | 9,800 | +1.32(+2.83%) |
Aug 31, 2006 | 47.32 | 47.39 | 46.47 | 46.60 | 12,700 | -1.40(-2.92%) |
Aug 30, 2006 | 47.68 | 48.00 | 47.66 | 48.00 | 18,900 | +2.11(+4.60%) |
Aug 29, 2006 | 45.07 | 46.49 | 44.40 | 45.89 | 26,900 | +0.97(+2.16%) |
Aug 28, 2006 | 44.95 | 45.37 | 44.70 | 44.92 | 16,600 | +0.70(+1.58%) |
Aug 25, 2006 | 44.78 | 45.12 | 44.20 | 44.22 | 33,400 | -0.27(-0.61%) |
Aug 24, 2006 | 44.85 | 45.15 | 44.49 | 44.49 | 18,700 | -0.53(-1.18%) |
Aug 23, 2006 | 46.15 | 46.18 | 44.65 | 45.02 | 40,200 | -2.33(-4.92%) |
Aug 22, 2006 | 47.10 | 47.76 | 46.88 | 47.35 | 27,100 | +0.15(+0.32%) |
Aug 21, 2006 | 47.15 | 48.00 | 46.41 | 47.20 | 74,400 | -4.62(-8.92%) |
Aug 18, 2006 | 51.59 | 51.82 | 51.34 | 51.82 | 6,800 | -0.16(-0.31%) |
Aug 17, 2006 | 52.00 | 52.00 | 51.63 | 51.98 | 10,400 | -0.02(-0.04%) |
Aug 16, 2006 | 51.90 | 52.39 | 51.81 | 52.00 | 79,500 | +0.00(+0.00%) |
Aug 15, 2006 | 51.80 | 52.44 | 51.72 | 52.00 | 89,800 | +0.40(+0.78%) |
Aug 14, 2006 | 51.85 | 52.09 | 51.45 | 51.60 | 21,200 | -1.38(-2.60%) |
Aug 11, 2006 | 53.00 | 53.20 | 52.50 | 52.98 | 24,400 | +1.52(+2.95%) |
Aug 10, 2006 | 51.55 | 51.64 | 50.61 | 51.46 | 25,000 | +1.65(+3.31%) |
Aug 09, 2006 | 50.43 | 51.00 | 49.62 | 49.81 | 20,100 | -0.82(-1.62%) |
Aug 08, 2006 | 50.40 | 50.88 | 50.40 | 50.63 | 27,600 | +1.68(+3.43%) |
Aug 07, 2006 | 48.80 | 49.33 | 48.80 | 48.95 | 5,600 | -0.25(-0.51%) |
Aug 04, 2006 | 49.02 | 49.52 | 48.98 | 49.20 | 10,000 | +0.60(+1.23%) |
Aug 03, 2006 | 48.82 | 48.82 | 48.60 | 48.60 | 7,300 | -0.25(-0.51%) |
Aug 02, 2006 | 48.10 | 48.94 | 48.10 | 48.85 | 6,300 | +1.04(+2.18%) |
Aug 01, 2006 | 48.47 | 48.47 | 47.57 | 47.81 | 12,400 | -0.80(-1.65%) |
Jul 31, 2006 | 49.10 | 49.10 | 48.60 | 48.61 | 3,000 | -0.63(-1.28%) |
Jul 28, 2006 | 48.98 | 49.75 | 48.98 | 49.24 | 6,300 | +0.81(+1.67%) |
Jul 27, 2006 | 48.79 | 49.10 | 48.32 | 48.43 | 9,100 | -0.26(-0.53%) |
Jul 26, 2006 | 48.29 | 48.73 | 48.01 | 48.69 | 14,300 | -0.10(-0.20%) |
Jul 25, 2006 | 48.20 | 48.90 | 48.17 | 48.79 | 14,100 | -0.34(-0.69%) |
Jul 24, 2006 | 47.59 | 49.13 | 47.59 | 49.13 | 28,100 | +1.68(+3.54%) |
Jul 21, 2006 | 47.84 | 47.87 | 47.32 | 47.45 | 4,600 | -0.41(-0.86%) |
Jul 20, 2006 | 48.15 | 48.66 | 47.86 | 47.86 | 11,300 | -0.99(-2.03%) |
Jul 19, 2006 | 47.25 | 48.95 | 47.25 | 48.85 | 15,700 | +1.69(+3.58%) |
Jul 18, 2006 | 47.00 | 47.25 | 46.95 | 47.16 | 6,800 | +0.39(+0.83%) |
Jul 17, 2006 | 47.40 | 47.41 | 46.43 | 46.77 | 21,600 | -1.14(-2.38%) |
Jul 14, 2006 | 47.78 | 48.23 | 47.53 | 47.91 | 15,500 | +0.18(+0.38%) |
Jul 13, 2006 | 48.55 | 48.68 | 47.71 | 47.73 | 10,500 | -1.79(-3.61%) |
Jul 12, 2006 | 49.87 | 50.10 | 49.20 | 49.52 | 9,900 | -0.42(-0.84%) |
Jul 11, 2006 | 49.82 | 50.00 | 49.50 | 49.94 | 7,800 | +0.18(+0.36%) |
Jul 10, 2006 | 49.29 | 49.83 | 49.29 | 49.76 | 5,600 | +0.27(+0.55%) |
Jul 07, 2006 | 50.20 | 50.33 | 49.40 | 49.49 | 9,100 | -0.87(-1.73%) |
Jul 06, 2006 | 49.65 | 50.49 | 49.65 | 50.36 | 35,800 | +2.13(+4.42%) |
Jul 05, 2006 | 48.73 | 48.73 | 47.79 | 48.23 | 22,700 | -0.61(-1.25%) |
Jul 03, 2006 | 48.78 | 48.98 | 48.46 | 48.84 | 8,400 | -0.51(-1.03%) |
Jun 30, 2006 | 49.15 | 49.50 | 48.71 | 49.35 | 11,600 | +0.20(+0.41%) |
Jun 29, 2006 | 47.80 | 49.18 | 47.50 | 49.15 | 26,700 | +1.36(+2.85%) |
Jun 28, 2006 | 46.50 | 47.79 | 46.50 | 47.79 | 19,300 | +1.29(+2.77%) |
Jun 27, 2006 | 47.25 | 47.35 | 46.50 | 46.50 | 13,900 | -1.03(-2.17%) |
Jun 26, 2006 | 47.35 | 47.55 | 47.00 | 47.53 | 13,300 | -0.97(-2.00%) |
Jun 23, 2006 | 47.82 | 48.74 | 47.80 | 48.50 | 28,900 | +2.43(+5.27%) |
Jun 22, 2006 | 46.35 | 46.40 | 45.58 | 46.07 | 18,100 | -0.88(-1.87%) |
Jun 21, 2006 | 46.22 | 47.00 | 45.90 | 46.95 | 53,600 | +3.08(+7.02%) |
Jun 20, 2006 | 43.90 | 44.27 | 43.70 | 43.87 | 14,900 | -0.53(-1.19%) |
Jun 19, 2006 | 44.80 | 44.80 | 43.84 | 44.40 | 28,000 | -0.30(-0.67%) |
Jun 16, 2006 | 44.79 | 44.81 | 44.25 | 44.70 | 15,800 | +0.49(+1.11%) |
Jun 15, 2006 | 43.56 | 44.35 | 43.20 | 44.21 | 20,700 | +0.97(+2.24%) |
Jun 14, 2006 | 42.00 | 43.30 | 41.62 | 43.24 | 51,700 | +0.84(+1.98%) |
Jun 13, 2006 | 43.60 | 43.60 | 42.27 | 42.40 | 42,100 | -1.35(-3.09%) |
Jun 12, 2006 | 45.00 | 45.30 | 43.74 | 43.75 | 30,100 | -0.35(-0.79%) |
Jun 09, 2006 | 44.15 | 44.65 | 43.03 | 44.10 | 38,400 | +1.34(+3.13%) |
Jun 08, 2006 | 43.40 | 43.40 | 41.49 | 42.76 | 36,000 | -1.59(-3.59%) |
Jun 07, 2006 | 45.15 | 46.23 | 44.35 | 44.35 | 63,800 | +0.60(+1.37%) |
Jun 06, 2006 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 44.40 | 44.56 | 43.61 | 43.75 | 35,900 | -1.35(-2.99%) |
Jun 02, 2006 | 45.09 | 45.20 | 44.90 | 45.10 | 32,800 | +0.90(+2.04%) |
Jun 01, 2006 | 44.15 | 44.21 | 43.69 | 44.20 | 18,600 | -0.25(-0.56%) |
May 31, 2006 | 43.75 | 44.57 | 43.75 | 44.45 | 19,400 | +0.44(+1.00%) |
May 30, 2006 | 44.86 | 44.87 | 43.93 | 44.01 | 27,100 | -0.83(-1.85%) |
May 26, 2006 | 44.99 | 45.00 | 44.51 | 44.84 | 31,900 | -0.30(-0.66%) |
May 25, 2006 | 43.77 | 45.75 | 43.65 | 45.14 | 131,500 | -1.84(-3.92%) |
May 24, 2006 | 47.40 | 47.75 | 45.67 | 46.98 | 52,800 | -2.47(-4.99%) |
May 23, 2006 | 49.40 | 50.38 | 49.32 | 49.45 | 132,100 | +1.95(+4.11%) |
May 22, 2006 | 48.68 | 49.30 | 46.66 | 47.50 | 185,300 | -8.70(-15.48%) |
May 19, 2006 | 56.17 | 56.28 | 54.50 | 56.20 | 26,500 | -0.08(-0.14%) |
May 18, 2006 | 56.50 | 56.80 | 56.28 | 56.28 | 29,200 | +0.08(+0.14%) |
May 17, 2006 | 56.85 | 57.67 | 55.80 | 56.20 | 64,700 | -0.66(-1.16%) |
May 16, 2006 | 56.90 | 57.16 | 55.83 | 56.86 | 47,000 | -2.64(-4.44%) |
May 15, 2006 | 58.49 | 59.50 | 58.10 | 59.50 | 53,700 | +1.21(+2.08%) |
May 12, 2006 | 58.98 | 59.02 | 58.00 | 58.29 | 79,000 | +1.13(+1.98%) |
May 11, 2006 | 57.90 | 58.20 | 57.00 | 57.16 | 73,300 | +0.97(+1.73%) |
May 10, 2006 | 57.25 | 57.29 | 55.85 | 56.19 | 99,700 | -2.96(-5.00%) |
May 09, 2006 | 59.44 | 59.63 | 59.00 | 59.15 | 47,900 | -0.09(-0.15%) |
May 08, 2006 | 59.36 | 59.66 | 59.01 | 59.24 | 36,500 | -0.69(-1.15%) |
May 05, 2006 | 59.24 | 60.25 | 59.24 | 59.93 | 43,900 | +0.78(+1.32%) |
May 04, 2006 | 58.90 | 59.80 | 58.74 | 59.15 | 37,000 | +0.14(+0.24%) |
May 03, 2006 | 59.40 | 59.40 | 58.81 | 59.01 | 9,000 | -0.79(-1.32%) |
May 02, 2006 | 58.80 | 59.80 | 58.74 | 59.80 | 17,600 | +1.38(+2.36%) |
May 01, 2006 | 58.90 | 58.90 | 58.37 | 58.42 | 63,500 | +0.42(+0.72%) |
Apr 28, 2006 | 58.75 | 58.99 | 57.75 | 58.00 | 92,000 | +0.01(+0.02%) |
Apr 27, 2006 | 59.60 | 59.60 | 57.85 | 57.99 | 28,200 | -1.93(-3.22%) |
Apr 26, 2006 | 59.98 | 60.26 | 59.91 | 59.92 | 25,000 | +0.70(+1.18%) |
Apr 25, 2006 | 59.55 | 59.98 | 58.83 | 59.22 | 14,700 | -1.63(-2.68%) |
Apr 24, 2006 | 60.79 | 60.92 | 60.22 | 60.85 | 32,100 | -0.77(-1.25%) |
Apr 21, 2006 | 60.27 | 62.00 | 60.27 | 61.62 | 41,600 | +2.42(+4.09%) |
Apr 20, 2006 | 59.85 | 59.85 | 58.95 | 59.20 | 20,100 | -0.97(-1.61%) |
Apr 19, 2006 | 60.50 | 60.60 | 59.85 | 60.17 | 23,900 | -0.93(-1.52%) |
Apr 18, 2006 | 59.54 | 61.26 | 59.54 | 61.10 | 71,300 | +2.22(+3.77%) |
Apr 17, 2006 | 58.23 | 59.19 | 58.21 | 58.88 | 34,800 | +0.66(+1.13%) |
Apr 13, 2006 | 58.25 | 58.24 | 57.75 | 58.22 | 13,000 | -0.03(-0.05%) |
Apr 12, 2006 | 57.77 | 58.34 | 57.77 | 58.25 | 17,300 | +0.53(+0.92%) |
Apr 11, 2006 | 59.75 | 59.75 | 57.62 | 57.72 | 43,600 | -0.84(-1.43%) |
Apr 10, 2006 | 57.65 | 58.76 | 57.56 | 58.56 | 46,600 | +1.76(+3.10%) |
Apr 07, 2006 | 57.05 | 57.20 | 56.30 | 56.80 | 91,500 | -2.00(-3.40%) |
Apr 06, 2006 | 59.10 | 59.55 | 58.69 | 58.80 | 42,200 | -1.04(-1.74%) |
Apr 05, 2006 | 59.10 | 59.87 | 59.00 | 59.84 | 26,900 | +0.69(+1.17%) |
Apr 04, 2006 | 59.45 | 59.55 | 58.82 | 59.15 | 49,400 | +1.37(+2.37%) |