Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 30.78 | 32.04 | 26.40 | 28.85 | 16,539,054 | -5.56(-16.14%) |
Jul 30, 2007 | 35.45 | 35.83 | 33.37 | 34.41 | 3,723,636 | -1.13(-3.18%) |
Jul 27, 2007 | 36.38 | 36.93 | 35.54 | 35.54 | 3,807,003 | -0.97(-2.65%) |
Jul 26, 2007 | 37.64 | 37.89 | 35.13 | 36.51 | 7,615,817 | -1.92(-4.99%) |
Jul 25, 2007 | 37.66 | 39.49 | 37.27 | 38.42 | 7,601,385 | -0.38(-0.97%) |
Jul 24, 2007 | 41.13 | 41.60 | 38.24 | 38.80 | 3,681,120 | -2.78(-6.69%) |
Jul 23, 2007 | 42.69 | 42.69 | 41.58 | 41.58 | 2,153,452 | -0.74(-1.76%) |
Jul 20, 2007 | 43.95 | 44.13 | 41.80 | 42.33 | 3,219,952 | -1.87(-4.22%) |
Jul 19, 2007 | 44.02 | 45.18 | 43.84 | 44.19 | 1,997,283 | -0.56(-1.26%) |
Jul 18, 2007 | 44.94 | 45.34 | 44.26 | 44.76 | 1,623,390 | -0.48(-1.06%) |
Jul 17, 2007 | 45.38 | 45.49 | 45.20 | 45.24 | 1,102,692 | -0.11(-0.25%) |
Jul 16, 2007 | 45.71 | 45.79 | 45.35 | 45.35 | 1,001,081 | -0.39(-0.86%) |
Jul 13, 2007 | 46.05 | 46.05 | 45.68 | 45.74 | 809,801 | -0.27(-0.58%) |
Jul 12, 2007 | 45.92 | 46.36 | 45.71 | 46.01 | 1,716,055 | +0.17(+0.37%) |
Jul 11, 2007 | 45.48 | 46.31 | 45.37 | 45.84 | 1,622,595 | +0.27(+0.60%) |
Jul 10, 2007 | 46.87 | 46.96 | 45.52 | 45.56 | 1,791,202 | -1.86(-3.92%) |
Jul 09, 2007 | 47.11 | 47.90 | 46.96 | 47.42 | 817,781 | +0.23(+0.49%) |
Jul 06, 2007 | 45.67 | 47.19 | 45.55 | 47.19 | 906,685 | +1.53(+3.36%) |
Jul 05, 2007 | 46.36 | 46.80 | 45.66 | 45.66 | 667,075 | -0.46(-1.00%) |
Jul 03, 2007 | 46.85 | 46.85 | 45.97 | 46.12 | 355,851 | -0.52(-1.12%) |
Jul 02, 2007 | 46.35 | 46.92 | 46.27 | 46.64 | 473,845 | +0.42(+0.91%) |
Jun 29, 2007 | 46.96 | 46.68 | 45.86 | 46.22 | 987,529 | -0.84(-1.78%) |
Jun 28, 2007 | 47.28 | 47.73 | 45.69 | 47.06 | 792,541 | -0.15(-0.31%) |
Jun 27, 2007 | 47.12 | 47.39 | 46.43 | 47.21 | 1,217,209 | -0.28(-0.59%) |
Jun 26, 2007 | 48.15 | 48.33 | 47.32 | 47.49 | 1,425,509 | -0.42(-0.88%) |
Jun 25, 2007 | 48.82 | 48.82 | 47.34 | 47.91 | 2,167,116 | -0.91(-1.86%) |
Jun 22, 2007 | 48.88 | 49.17 | 48.36 | 48.82 | 1,310,786 | -0.27(-0.56%) |
Jun 21, 2007 | 48.35 | 49.22 | 48.02 | 49.09 | 973,911 | +0.56(+1.15%) |
Jun 20, 2007 | 50.33 | 50.47 | 48.41 | 48.53 | 1,425,509 | -1.75(-3.49%) |
Jun 19, 2007 | 50.29 | 50.61 | 50.13 | 50.29 | 503,519 | -0.15(-0.29%) |
Jun 18, 2007 | 50.47 | 50.85 | 50.43 | 50.43 | 540,436 | -0.03(-0.05%) |
Jun 15, 2007 | 51.32 | 51.32 | 50.46 | 50.46 | 1,140,104 | -0.31(-0.61%) |
Jun 14, 2007 | 49.98 | 50.78 | 49.94 | 50.77 | 632,378 | +0.79(+1.58%) |
Jun 13, 2007 | 50.47 | 50.47 | 49.05 | 49.98 | 1,149,450 | -0.49(-0.97%) |
Jun 12, 2007 | 51.32 | 51.62 | 50.42 | 50.47 | 866,147 | -1.27(-2.45%) |
Jun 11, 2007 | 51.22 | 51.91 | 51.14 | 51.74 | 335,490 | +0.49(+0.95%) |
Jun 08, 2007 | 50.57 | 51.43 | 50.08 | 51.25 | 850,959 | +0.61(+1.20%) |
Jun 07, 2007 | 52.43 | 52.43 | 50.61 | 50.64 | 1,472,271 | -1.91(-3.63%) |
Jun 06, 2007 | 53.12 | 53.12 | 51.90 | 52.55 | 743,596 | -0.57(-1.08%) |
Jun 05, 2007 | 53.50 | 53.41 | 52.67 | 53.12 | 312,392 | -0.43(-0.80%) |
Jun 04, 2007 | 53.07 | 53.89 | 53.07 | 53.55 | 429,919 | +0.35(+0.66%) |
Jun 01, 2007 | 52.99 | 53.20 | 52.29 | 53.20 | 388,329 | +0.21(+0.40%) |
May 31, 2007 | 53.84 | 54.17 | 52.73 | 52.98 | 784,186 | -0.76(-1.42%) |
May 30, 2007 | 53.53 | 53.75 | 53.07 | 53.75 | 405,868 | +0.00(+0.00%) |
May 29, 2007 | 53.27 | 53.83 | 53.37 | 53.75 | 270,802 | +0.25(+0.46%) |
May 25, 2007 | 53.06 | 53.58 | 52.94 | 53.50 | 331,532 | +0.47(+0.89%) |
May 24, 2007 | 54.35 | 54.67 | 53.03 | 53.03 | 534,361 | -1.19(-2.19%) |
May 23, 2007 | 53.76 | 54.74 | 53.50 | 54.22 | 631,718 | +0.50(+0.94%) |
May 22, 2007 | 53.97 | 54.05 | 53.31 | 53.71 | 943,252 | -0.19(-0.35%) |
May 21, 2007 | 53.69 | 54.17 | 53.61 | 53.90 | 1,178,306 | +0.09(+0.16%) |
May 18, 2007 | 53.45 | 53.93 | 53.28 | 53.82 | 638,219 | +0.44(+0.82%) |
May 17, 2007 | 53.43 | 53.79 | 52.99 | 53.38 | 611,350 | -0.16(-0.30%) |
May 16, 2007 | 52.89 | 53.64 | 52.84 | 53.54 | 782,616 | +0.61(+1.15%) |
May 15, 2007 | 53.54 | 54.19 | 52.93 | 52.93 | 750,956 | -0.45(-0.83%) |
May 14, 2007 | 53.41 | 53.67 | 53.36 | 53.38 | 519,875 | -0.16(-0.30%) |
May 11, 2007 | 53.01 | 54.05 | 52.98 | 53.54 | 579,807 | +0.63(+1.20%) |
May 10, 2007 | 53.35 | 53.82 | 52.91 | 52.91 | 1,097,579 | +0.14(+0.26%) |
May 09, 2007 | 50.88 | 52.86 | 50.88 | 52.77 | 1,202,489 | +1.82(+3.58%) |
May 08, 2007 | 50.62 | 51.26 | 50.37 | 50.95 | 876,428 | +0.05(+0.10%) |
May 07, 2007 | 51.00 | 51.26 | 50.67 | 50.90 | 1,355,998 | +0.00(+0.00%) |
May 04, 2007 | 50.78 | 51.20 | 50.33 | 50.90 | 478,869 | +0.16(+0.32%) |
May 03, 2007 | 50.64 | 51.33 | 50.46 | 50.73 | 675,721 | +0.31(+0.61%) |
May 02, 2007 | 49.83 | 51.00 | 49.73 | 50.43 | 531,674 | +0.51(+1.01%) |
May 01, 2007 | 49.66 | 50.21 | 49.30 | 49.92 | 1,040,931 | +0.18(+0.36%) |
Apr 30, 2007 | 51.53 | 51.53 | 49.64 | 49.74 | 1,720,182 | -1.83(-3.55%) |
Apr 27, 2007 | 51.91 | 51.97 | 51.38 | 51.57 | 762,241 | -0.50(-0.95%) |
Apr 26, 2007 | 51.03 | 52.34 | 50.67 | 52.07 | 1,451,653 | +0.98(+1.91%) |
Apr 25, 2007 | 49.69 | 51.28 | 49.69 | 51.09 | 1,298,400 | +1.57(+3.16%) |
Apr 24, 2007 | 49.99 | 50.05 | 48.83 | 49.53 | 1,188,090 | -0.39(-0.79%) |
Apr 23, 2007 | 50.96 | 51.00 | 49.92 | 49.92 | 961,432 | -1.04(-2.03%) |
Apr 20, 2007 | 50.88 | 50.96 | 50.30 | 50.96 | 830,164 | +0.68(+1.36%) |
Apr 19, 2007 | 49.73 | 50.75 | 49.55 | 50.27 | 1,340,927 | +0.12(+0.24%) |
Apr 18, 2007 | 48.52 | 50.52 | 48.52 | 50.15 | 2,729,177 | +1.42(+2.92%) |
Apr 17, 2007 | 47.68 | 48.86 | 47.54 | 48.73 | 2,089,197 | +1.31(+2.76%) |
Apr 16, 2007 | 47.12 | 47.97 | 46.76 | 47.42 | 1,525,588 | +0.50(+1.06%) |
Apr 13, 2007 | 45.57 | 47.09 | 45.42 | 46.92 | 1,748,837 | +1.35(+2.97%) |
Apr 12, 2007 | 43.50 | 46.14 | 43.50 | 45.57 | 3,328,233 | +0.20(+0.43%) |
Apr 11, 2007 | 46.00 | 46.66 | 45.23 | 45.38 | 2,666,710 | -0.43(-0.93%) |
Apr 10, 2007 | 45.07 | 46.05 | 44.90 | 45.80 | 1,528,082 | +0.92(+2.04%) |
Apr 09, 2007 | 44.97 | 45.27 | 44.53 | 44.89 | 2,712,347 | -0.09(-0.19%) |
Apr 05, 2007 | 45.79 | 45.97 | 44.84 | 44.97 | 3,167,393 | -0.90(-1.96%) |
Apr 04, 2007 | 46.52 | 46.61 | 45.67 | 45.87 | 1,671,662 | -0.72(-1.54%) |
Apr 03, 2007 | 46.13 | 46.81 | 46.13 | 46.59 | 1,791,077 | +0.68(+1.49%) |
Apr 02, 2007 | 46.93 | 46.94 | 45.48 | 45.91 | 1,570,257 | -1.07(-2.28%) |
Mar 30, 2007 | 46.57 | 47.08 | 46.55 | 46.98 | 1,616,403 | +0.40(+0.86%) |
Mar 29, 2007 | 47.04 | 47.59 | 46.45 | 46.57 | 2,571,483 | -0.04(-0.09%) |
Mar 28, 2007 | 47.19 | 47.25 | 46.16 | 46.62 | 2,428,348 | -0.79(-1.66%) |
Mar 27, 2007 | 48.11 | 48.23 | 47.24 | 47.40 | 1,858,232 | -0.89(-1.84%) |
Mar 26, 2007 | 48.66 | 48.70 | 47.71 | 48.29 | 987,529 | -0.22(-0.46%) |
Mar 23, 2007 | 48.31 | 49.38 | 47.87 | 48.52 | 1,852,891 | +0.21(+0.43%) |
Mar 22, 2007 | 49.54 | 49.69 | 48.11 | 48.31 | 2,215,196 | -1.22(-2.47%) |
Mar 21, 2007 | 47.55 | 49.83 | 47.30 | 49.54 | 2,536,636 | +2.23(+4.72%) |
Mar 20, 2007 | 46.19 | 48.30 | 46.17 | 47.30 | 2,489,910 | +1.11(+2.41%) |
Mar 19, 2007 | 46.38 | 46.87 | 46.03 | 46.19 | 1,772,132 | -0.15(-0.31%) |
Mar 16, 2007 | 47.89 | 47.89 | 46.07 | 46.33 | 1,875,523 | -1.10(-2.31%) |
Mar 15, 2007 | 45.52 | 48.40 | 45.31 | 47.43 | 2,888,988 | +1.92(+4.21%) |
Mar 14, 2007 | 46.45 | 46.67 | 44.24 | 45.51 | 5,621,105 | -0.76(-1.65%) |
Mar 13, 2007 | 47.83 | 48.27 | 45.78 | 46.27 | 4,334,241 | -1.56(-3.26%) |
Mar 12, 2007 | 47.66 | 47.99 | 47.23 | 47.83 | 2,705,805 | +0.03(+0.07%) |
Mar 09, 2007 | 48.29 | 48.30 | 47.00 | 47.80 | 2,286,283 | -0.19(-0.39%) |
Mar 08, 2007 | 48.62 | 48.95 | 47.72 | 47.99 | 2,699,963 | -0.09(-0.20%) |
Mar 07, 2007 | 47.52 | 49.09 | 47.52 | 48.08 | 2,281,376 | +0.57(+1.19%) |
Mar 06, 2007 | 46.82 | 47.87 | 46.67 | 47.52 | 2,992,729 | +1.34(+2.91%) |
Mar 05, 2007 | 46.56 | 47.03 | 46.03 | 46.17 | 3,429,775 | -0.96(-2.03%) |
Mar 02, 2007 | 47.85 | 47.98 | 46.51 | 47.13 | 3,860,278 | -1.12(-2.32%) |
Mar 01, 2007 | 48.82 | 49.16 | 46.68 | 48.25 | 3,196,105 | -0.92(-1.88%) |
Feb 28, 2007 | 49.28 | 49.68 | 48.82 | 49.18 | 1,867,111 | -0.26(-0.52%) |
Feb 27, 2007 | 50.67 | 51.02 | 48.60 | 49.43 | 2,293,409 | -1.54(-3.02%) |
Feb 26, 2007 | 52.07 | 52.09 | 50.45 | 50.97 | 1,648,744 | -0.83(-1.60%) |
Feb 23, 2007 | 52.50 | 52.57 | 50.66 | 51.80 | 2,503,813 | -0.69(-1.32%) |
Feb 22, 2007 | 53.45 | 53.88 | 52.22 | 52.50 | 1,545,957 | -0.95(-1.78%) |
Feb 21, 2007 | 53.60 | 53.92 | 53.01 | 53.45 | 1,500,512 | -0.64(-1.19%) |
Feb 20, 2007 | 53.73 | 54.32 | 53.04 | 54.09 | 1,124,098 | +0.40(+0.75%) |
Feb 16, 2007 | 53.67 | 53.88 | 53.28 | 53.69 | 996,875 | -0.08(-0.14%) |
Feb 15, 2007 | 53.76 | 54.10 | 53.25 | 53.76 | 1,330,413 | -0.10(-0.19%) |
Feb 14, 2007 | 52.98 | 54.87 | 52.94 | 53.87 | 2,613,891 | +0.88(+1.66%) |
Feb 13, 2007 | 52.21 | 53.08 | 52.06 | 52.98 | 1,847,220 | +0.84(+1.61%) |
Feb 12, 2007 | 53.34 | 53.62 | 51.44 | 52.15 | 2,174,411 | -1.11(-2.09%) |
Feb 09, 2007 | 53.93 | 54.74 | 53.11 | 53.26 | 3,204,885 | -0.62(-1.16%) |
Feb 08, 2007 | 55.43 | 55.43 | 53.28 | 53.88 | 2,738,282 | -1.80(-3.23%) |
Feb 07, 2007 | 56.28 | 56.71 | 55.54 | 55.68 | 2,631,971 | -1.25(-2.20%) |
Feb 06, 2007 | 56.49 | 57.65 | 56.15 | 56.93 | 5,536,146 | +4.85(+9.32%) |
Feb 05, 2007 | 52.46 | 52.46 | 51.90 | 52.08 | 754,578 | -0.38(-0.72%) |
Feb 02, 2007 | 52.21 | 52.69 | 51.90 | 52.45 | 850,025 | +0.42(+0.81%) |
Feb 01, 2007 | 51.67 | 52.14 | 51.53 | 52.03 | 867,315 | +0.49(+0.95%) |
Jan 31, 2007 | 50.80 | 51.55 | 50.67 | 51.55 | 912,410 | +0.74(+1.47%) |
Jan 30, 2007 | 50.20 | 50.97 | 50.20 | 50.80 | 899,092 | +0.13(+0.25%) |
Jan 29, 2007 | 50.87 | 51.25 | 50.39 | 50.67 | 1,163,586 | -0.16(-0.32%) |
Jan 26, 2007 | 50.84 | 51.08 | 50.58 | 50.84 | 1,299,571 | +0.11(+0.22%) |
Jan 25, 2007 | 51.74 | 51.80 | 50.70 | 50.73 | 1,627,384 | -1.10(-2.11%) |
Jan 24, 2007 | 50.01 | 53.50 | 50.00 | 51.82 | 3,472,533 | +2.83(+5.78%) |
Jan 23, 2007 | 48.51 | 49.12 | 48.41 | 48.99 | 1,046,643 | +0.48(+0.99%) |
Jan 22, 2007 | 48.64 | 48.67 | 48.38 | 48.51 | 972,926 | -0.03(-0.07%) |
Jan 19, 2007 | 48.83 | 48.83 | 48.36 | 48.54 | 826,076 | -0.03(-0.07%) |
Jan 18, 2007 | 48.23 | 48.75 | 48.22 | 48.58 | 888,110 | +0.39(+0.82%) |
Jan 17, 2007 | 48.17 | 48.39 | 48.03 | 48.18 | 1,045,825 | +0.05(+0.11%) |
Jan 16, 2007 | 48.27 | 48.34 | 47.98 | 48.13 | 1,178,890 | -0.08(-0.16%) |
Jan 12, 2007 | 48.31 | 48.49 | 48.01 | 48.21 | 695,581 | +0.02(+0.04%) |
Jan 11, 2007 | 46.67 | 48.52 | 46.21 | 48.19 | 1,605,071 | +1.53(+3.28%) |
Jan 10, 2007 | 46.42 | 46.80 | 46.21 | 46.66 | 1,593,622 | +0.06(+0.13%) |
Jan 09, 2007 | 46.82 | 47.00 | 46.56 | 46.60 | 895,353 | -0.22(-0.48%) |
Jan 08, 2007 | 47.27 | 47.27 | 46.43 | 46.82 | 820,585 | -0.47(-1.00%) |
Jan 05, 2007 | 47.46 | 47.54 | 47.10 | 47.29 | 1,002,015 | -0.26(-0.54%) |
Jan 04, 2007 | 47.23 | 47.58 | 47.15 | 47.55 | 916,148 | +0.32(+0.67%) |
Jan 03, 2007 | 46.36 | 47.87 | 46.32 | 47.23 | 1,091,270 | +1.09(+2.36%) |
Dec 29, 2006 | 46.48 | 46.48 | 46.12 | 46.15 | 618,943 | -0.37(-0.79%) |
Dec 28, 2006 | 46.67 | 46.83 | 46.45 | 46.51 | 414,147 | -0.40(-0.86%) |
Dec 27, 2006 | 46.63 | 47.01 | 46.51 | 46.92 | 575,250 | +0.34(+0.74%) |
Dec 26, 2006 | 45.99 | 46.63 | 45.99 | 46.57 | 219,165 | +0.41(+0.89%) |
Dec 22, 2006 | 46.33 | 46.53 | 46.03 | 46.16 | 312,626 | -0.20(-0.42%) |
Dec 21, 2006 | 46.48 | 46.70 | 46.26 | 46.36 | 725,839 | -0.25(-0.53%) |
Dec 20, 2006 | 46.22 | 46.74 | 45.96 | 46.61 | 836,473 | +0.56(+1.23%) |
Dec 19, 2006 | 45.55 | 46.22 | 45.44 | 46.04 | 755,045 | +0.28(+0.62%) |
Dec 18, 2006 | 45.87 | 46.10 | 45.69 | 45.76 | 1,893,631 | -0.09(-0.21%) |
Dec 15, 2006 | 46.31 | 46.56 | 45.85 | 45.85 | 923,158 | -0.14(-0.30%) |
Dec 14, 2006 | 45.55 | 46.11 | 45.47 | 45.99 | 1,622,244 | +0.43(+0.94%) |
Dec 13, 2006 | 46.19 | 46.25 | 45.52 | 45.56 | 1,102,018 | -0.39(-0.84%) |
Dec 12, 2006 | 45.97 | 46.09 | 45.67 | 45.95 | 744,181 | +0.09(+0.19%) |
Dec 11, 2006 | 46.27 | 46.48 | 45.11 | 45.86 | 991,384 | -0.52(-1.13%) |
Dec 08, 2006 | 46.99 | 47.05 | 46.26 | 46.39 | 2,136,629 | -0.70(-1.49%) |
Dec 07, 2006 | 46.21 | 48.70 | 46.05 | 47.09 | 3,350,099 | +0.86(+1.85%) |
Dec 06, 2006 | 46.01 | 46.40 | 46.01 | 46.23 | 595,929 | +0.22(+0.48%) |
Dec 05, 2006 | 46.13 | 46.20 | 45.73 | 46.01 | 739,624 | -0.13(-0.28%) |
Dec 04, 2006 | 45.70 | 46.34 | 45.66 | 46.14 | 667,776 | +0.36(+0.79%) |
Dec 01, 2006 | 45.93 | 46.22 | 45.41 | 45.78 | 1,204,241 | +0.23(+0.51%) |
Nov 30, 2006 | 45.28 | 45.91 | 45.26 | 45.55 | 1,110,430 | +0.16(+0.36%) |
Nov 29, 2006 | 44.55 | 45.44 | 44.51 | 45.38 | 911,358 | +1.16(+2.63%) |
Nov 28, 2006 | 44.37 | 44.92 | 44.18 | 44.22 | 1,751,687 | -0.15(-0.33%) |
Nov 27, 2006 | 45.20 | 45.20 | 44.26 | 44.37 | 1,899,122 | -0.99(-2.19%) |
Nov 24, 2006 | 45.37 | 45.42 | 45.14 | 45.36 | 159,116 | -0.12(-0.26%) |
Nov 22, 2006 | 45.18 | 45.51 | 45.09 | 45.48 | 880,049 | +0.18(+0.40%) |
Nov 21, 2006 | 45.86 | 45.93 | 45.23 | 45.30 | 906,919 | -0.65(-1.42%) |
Nov 20, 2006 | 46.37 | 46.39 | 45.77 | 45.95 | 880,166 | -0.55(-1.18%) |
Nov 17, 2006 | 46.78 | 46.81 | 46.17 | 46.50 | 913,345 | -0.39(-0.82%) |
Nov 16, 2006 | 45.98 | 46.91 | 45.96 | 46.88 | 992,786 | +1.07(+2.34%) |
Nov 15, 2006 | 45.52 | 46.10 | 45.11 | 45.81 | 908,788 | +0.30(+0.66%) |
Nov 14, 2006 | 45.76 | 45.85 | 44.99 | 45.51 | 1,046,643 | -0.03(-0.08%) |
Nov 13, 2006 | 45.14 | 45.72 | 45.05 | 45.55 | 1,020,123 | +0.40(+0.89%) |
Nov 10, 2006 | 45.71 | 45.92 | 45.07 | 45.14 | 1,378,779 | -0.47(-1.03%) |
Nov 09, 2006 | 46.19 | 46.32 | 45.61 | 45.61 | 976,430 | -0.57(-1.24%) |
Nov 08, 2006 | 45.96 | 46.32 | 45.66 | 46.19 | 756,915 | -0.04(-0.09%) |
Nov 07, 2006 | 45.95 | 46.31 | 45.85 | 46.23 | 677,823 | +0.16(+0.35%) |
Nov 06, 2006 | 45.77 | 46.39 | 45.67 | 46.07 | 800,724 | +0.30(+0.65%) |
Nov 03, 2006 | 45.55 | 46.01 | 45.55 | 45.77 | 1,132,043 | +0.15(+0.32%) |
Nov 02, 2006 | 45.07 | 45.73 | 44.94 | 45.62 | 790,911 | +0.28(+0.62%) |
Nov 01, 2006 | 45.62 | 45.79 | 45.32 | 45.34 | 876,661 | -0.28(-0.62%) |
Oct 31, 2006 | 46.36 | 46.36 | 45.59 | 45.62 | 1,210,666 | -0.65(-1.41%) |
Oct 30, 2006 | 46.22 | 46.44 | 46.05 | 46.27 | 860,306 | -0.13(-0.28%) |
Oct 27, 2006 | 47.12 | 47.16 | 46.27 | 46.40 | 866,380 | -0.89(-1.88%) |
Oct 26, 2006 | 46.79 | 47.54 | 46.79 | 47.29 | 1,125,617 | +0.68(+1.45%) |
Oct 25, 2006 | 46.27 | 46.92 | 45.98 | 46.62 | 1,232,396 | +0.31(+0.67%) |
Oct 24, 2006 | 47.46 | 47.72 | 46.23 | 46.31 | 1,659,512 | -1.43(-2.99%) |
Oct 23, 2006 | 47.22 | 48.11 | 47.09 | 47.74 | 1,228,658 | +0.44(+0.92%) |
Oct 20, 2006 | 47.56 | 47.56 | 46.49 | 47.30 | 2,329,391 | -0.30(-0.63%) |
Oct 19, 2006 | 50.33 | 50.33 | 47.10 | 47.60 | 4,605,277 | -5.01(-9.52%) |
Oct 18, 2006 | 52.75 | 53.14 | 52.51 | 52.61 | 837,524 | +0.08(+0.15%) |
Oct 17, 2006 | 52.14 | 52.70 | 52.09 | 52.53 | 687,637 | +0.15(+0.28%) |
Oct 16, 2006 | 52.36 | 52.43 | 52.06 | 52.39 | 268,582 | +0.15(+0.28%) |
Oct 13, 2006 | 51.50 | 52.42 | 51.44 | 52.24 | 515,903 | +0.83(+1.62%) |
Oct 12, 2006 | 51.59 | 51.63 | 51.03 | 51.41 | 826,660 | -0.23(-0.45%) |
Oct 11, 2006 | 51.96 | 52.11 | 51.44 | 51.64 | 541,254 | -0.32(-0.61%) |
Oct 10, 2006 | 51.56 | 52.10 | 51.44 | 51.96 | 487,748 | +0.31(+0.60%) |
Oct 09, 2006 | 50.77 | 51.71 | 50.63 | 51.65 | 629,107 | +0.63(+1.24%) |
Oct 06, 2006 | 51.87 | 52.03 | 50.92 | 51.02 | 579,807 | -0.99(-1.91%) |
Oct 05, 2006 | 51.91 | 52.10 | 51.57 | 52.01 | 430,970 | +0.23(+0.45%) |
Oct 04, 2006 | 51.05 | 51.78 | 50.83 | 51.78 | 461,228 | +0.73(+1.43%) |
Oct 03, 2006 | 50.97 | 51.42 | 50.88 | 51.05 | 423,493 | +0.08(+0.15%) |
Oct 02, 2006 | 51.37 | 51.37 | 50.72 | 50.97 | 624,200 | -0.39(-0.75%) |
Sep 29, 2006 | 52.43 | 52.58 | 51.36 | 51.36 | 706,563 | -1.12(-2.14%) |
Sep 28, 2006 | 51.97 | 52.59 | 51.93 | 52.48 | 485,995 | +0.49(+0.94%) |
Sep 27, 2006 | 52.03 | 52.72 | 51.85 | 51.99 | 692,544 | -0.03(-0.05%) |
Sep 26, 2006 | 51.70 | 52.12 | 51.52 | 52.02 | 652,706 | +0.15(+0.28%) |
Sep 25, 2006 | 51.50 | 51.87 | 50.99 | 51.87 | 687,403 | +0.29(+0.56%) |
Sep 22, 2006 | 51.75 | 51.86 | 51.30 | 51.58 | 753,994 | -0.22(-0.43%) |
Sep 21, 2006 | 51.93 | 52.28 | 51.46 | 51.80 | 957,972 | -0.04(-0.08%) |
Sep 20, 2006 | 50.94 | 51.88 | 50.88 | 51.85 | 554,806 | +1.12(+2.21%) |
Sep 19, 2006 | 51.79 | 51.79 | 50.59 | 50.73 | 1,282,865 | -1.11(-2.15%) |
Sep 18, 2006 | 52.29 | 52.57 | 51.58 | 51.84 | 993,604 | -0.18(-0.35%) |
Sep 15, 2006 | 52.43 | 52.52 | 52.02 | 52.02 | 870,703 | -0.15(-0.30%) |
Sep 14, 2006 | 52.13 | 52.39 | 51.87 | 52.17 | 798,855 | +0.04(+0.08%) |
Sep 13, 2006 | 51.88 | 52.25 | 51.61 | 52.13 | 1,025,731 | +0.42(+0.81%) |
Sep 12, 2006 | 50.31 | 51.77 | 50.27 | 51.71 | 976,898 | +1.29(+2.56%) |
Sep 11, 2006 | 50.17 | 50.54 | 49.90 | 50.42 | 996,057 | +0.26(+0.51%) |
Sep 08, 2006 | 50.60 | 50.60 | 49.95 | 50.16 | 905,751 | -0.43(-0.85%) |
Sep 07, 2006 | 50.49 | 50.95 | 49.60 | 50.59 | 1,632,058 | +0.02(+0.03%) |
Sep 06, 2006 | 51.87 | 51.87 | 50.47 | 50.57 | 1,172,348 | -1.46(-2.81%) |
Sep 05, 2006 | 51.81 | 52.33 | 51.63 | 52.03 | 651,771 | +0.22(+0.43%) |
Sep 01, 2006 | 51.36 | 51.91 | 51.20 | 51.81 | 555,740 | +0.56(+1.09%) |
Aug 31, 2006 | 51.36 | 51.48 | 50.84 | 51.26 | 700,137 | -0.06(-0.12%) |
Aug 30, 2006 | 51.57 | 51.91 | 51.02 | 51.32 | 803,879 | -0.21(-0.42%) |
Aug 29, 2006 | 51.45 | 51.66 | 51.16 | 51.53 | 1,333,684 | +0.09(+0.17%) |
Aug 28, 2006 | 51.08 | 51.89 | 51.08 | 51.44 | 805,514 | +0.40(+0.79%) |
Aug 25, 2006 | 52.45 | 52.45 | 51.04 | 51.04 | 1,477,731 | -1.41(-2.69%) |
Aug 24, 2006 | 53.16 | 53.35 | 52.11 | 52.45 | 740,442 | -0.71(-1.34%) |
Aug 23, 2006 | 53.28 | 53.54 | 52.67 | 53.16 | 835,422 | +0.15(+0.29%) |
Aug 22, 2006 | 52.73 | 53.16 | 52.27 | 53.01 | 905,284 | +0.30(+0.57%) |
Aug 21, 2006 | 53.01 | 53.06 | 52.71 | 52.71 | 614,387 | -0.29(-0.55%) |
Aug 18, 2006 | 53.41 | 53.78 | 52.88 | 53.00 | 674,436 | -0.29(-0.55%) |
Aug 17, 2006 | 52.64 | 53.32 | 52.62 | 53.29 | 537,282 | +0.61(+1.15%) |
Aug 16, 2006 | 53.35 | 53.38 | 52.63 | 52.69 | 774,672 | +0.09(+0.16%) |
Aug 15, 2006 | 52.56 | 52.79 | 52.30 | 52.60 | 557,726 | +0.48(+0.92%) |
Aug 14, 2006 | 52.03 | 52.63 | 51.86 | 52.12 | 614,854 | +0.18(+0.35%) |
Aug 11, 2006 | 52.30 | 52.68 | 51.83 | 51.94 | 888,811 | -0.31(-0.59%) |
Aug 10, 2006 | 52.72 | 52.73 | 51.49 | 52.25 | 1,897,486 | -0.51(-0.96%) |
Aug 09, 2006 | 53.46 | 53.80 | 52.63 | 52.75 | 1,361,956 | -0.19(-0.36%) |
Aug 08, 2006 | 53.26 | 53.73 | 52.71 | 52.94 | 932,504 | -0.32(-0.59%) |
Aug 07, 2006 | 53.48 | 53.63 | 53.01 | 53.26 | 722,685 | -0.21(-0.40%) |
Aug 04, 2006 | 53.51 | 54.35 | 53.31 | 53.47 | 1,217,092 | +0.31(+0.58%) |
Aug 03, 2006 | 52.21 | 53.33 | 52.11 | 53.16 | 885,073 | +0.95(+1.82%) |
Aug 02, 2006 | 52.39 | 52.75 | 51.95 | 52.21 | 919,419 | -0.09(-0.18%) |