Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.10 | 48.21 | 47.73 | 47.90 | 160,156 | +0.30(+0.62%) |
Aug 30, 2007 | 47.42 | 48.06 | 47.32 | 47.61 | 103,686 | -0.14(-0.30%) |
Aug 29, 2007 | 47.16 | 47.80 | 46.93 | 47.75 | 73,553 | +0.98(+2.09%) |
Aug 28, 2007 | 47.68 | 47.68 | 46.72 | 46.77 | 88,145 | -1.07(-2.24%) |
Aug 27, 2007 | 48.18 | 48.18 | 47.75 | 47.84 | 102,618 | -0.34(-0.70%) |
Aug 24, 2007 | 47.79 | 48.22 | 47.63 | 48.18 | 205,474 | +0.50(+1.04%) |
Aug 23, 2007 | 48.43 | 48.43 | 47.53 | 47.68 | 82,688 | -0.49(-1.01%) |
Aug 22, 2007 | 48.23 | 48.23 | 47.89 | 48.17 | 99,178 | +0.58(+1.22%) |
Aug 21, 2007 | 47.43 | 47.80 | 47.28 | 47.59 | 138,208 | +0.19(+0.39%) |
Aug 20, 2007 | 47.74 | 47.74 | 47.00 | 47.41 | 61,215 | -0.15(-0.32%) |
Aug 17, 2007 | 48.09 | 48.09 | 47.00 | 47.56 | 166,325 | +0.79(+1.69%) |
Aug 16, 2007 | 45.68 | 46.77 | 44.82 | 46.77 | 244,267 | +1.08(+2.36%) |
Aug 15, 2007 | 46.08 | 46.72 | 45.69 | 45.69 | 119,701 | -0.56(-1.22%) |
Aug 14, 2007 | 47.24 | 47.25 | 46.15 | 46.25 | 334,785 | -0.82(-1.74%) |
Aug 13, 2007 | 48.31 | 48.31 | 47.06 | 47.07 | 41,877 | -0.47(-0.99%) |
Aug 10, 2007 | 46.52 | 48.12 | 46.52 | 47.54 | 169,884 | +0.20(+0.43%) |
Aug 09, 2007 | 47.49 | 47.99 | 47.19 | 47.34 | 269,536 | -0.81(-1.68%) |
Aug 08, 2007 | 47.48 | 48.43 | 47.46 | 48.15 | 174,154 | +1.47(+3.14%) |
Aug 07, 2007 | 46.19 | 46.91 | 45.96 | 46.68 | 232,997 | +0.48(+1.04%) |
Aug 06, 2007 | 45.86 | 46.39 | 45.15 | 46.20 | 444,640 | +0.08(+0.18%) |
Aug 03, 2007 | 46.48 | 47.69 | 46.09 | 46.12 | 95,381 | -1.58(-3.30%) |
Aug 02, 2007 | 47.49 | 47.69 | 47.22 | 47.69 | 216,270 | +0.46(+0.96%) |
Aug 01, 2007 | 47.21 | 47.61 | 46.69 | 47.24 | 368,477 | +0.08(+0.18%) |
Jul 31, 2007 | 47.96 | 48.20 | 47.15 | 47.15 | 377,375 | -0.42(-0.89%) |
Jul 30, 2007 | 47.37 | 47.80 | 46.98 | 47.57 | 287,569 | +0.44(+0.93%) |
Jul 27, 2007 | 47.87 | 48.31 | 47.14 | 47.14 | 76,281 | -1.06(-2.20%) |
Jul 26, 2007 | 48.59 | 48.96 | 47.73 | 48.20 | 336,209 | -1.27(-2.57%) |
Jul 25, 2007 | 49.94 | 49.99 | 49.05 | 49.47 | 144,140 | -0.10(-0.20%) |
Jul 24, 2007 | 50.32 | 50.39 | 49.35 | 49.57 | 48,640 | -1.34(-2.63%) |
Jul 23, 2007 | 50.75 | 51.23 | 50.75 | 50.91 | 24,913 | +0.01(+0.02%) |
Jul 20, 2007 | 51.55 | 51.67 | 50.65 | 50.90 | 61,927 | -0.85(-1.64%) |
Jul 19, 2007 | 51.87 | 51.87 | 51.67 | 51.76 | 20,523 | +0.34(+0.66%) |
Jul 18, 2007 | 51.34 | 51.48 | 50.95 | 51.42 | 66,079 | -0.18(-0.34%) |
Jul 17, 2007 | 51.73 | 51.92 | 51.60 | 51.60 | 59,079 | +0.00(+0.00%) |
Jul 16, 2007 | 51.96 | 51.99 | 51.47 | 51.60 | 77,230 | -0.44(-0.84%) |
Jul 13, 2007 | 51.80 | 52.07 | 51.80 | 52.03 | 47,335 | -0.03(-0.05%) |
Jul 12, 2007 | 51.68 | 52.08 | 51.67 | 52.06 | 62,045 | +0.61(+1.18%) |
Jul 11, 2007 | 51.23 | 51.45 | 51.10 | 51.45 | 33,217 | +0.21(+0.41%) |
Jul 10, 2007 | 51.84 | 51.84 | 51.22 | 51.24 | 60,622 | -0.78(-1.49%) |
Jul 09, 2007 | 52.23 | 52.23 | 51.85 | 52.02 | 34,878 | +0.05(+0.10%) |
Jul 06, 2007 | 51.77 | 52.03 | 51.69 | 51.97 | 85,060 | +0.09(+0.18%) |
Jul 05, 2007 | 51.88 | 51.88 | 51.52 | 51.87 | 36,657 | +0.09(+0.18%) |
Jul 03, 2007 | 51.76 | 51.82 | 51.66 | 51.78 | 14,829 | +0.15(+0.29%) |
Jul 02, 2007 | 51.44 | 51.68 | 51.27 | 51.63 | 72,722 | +0.63(+1.24%) |
Jun 29, 2007 | 51.38 | 51.72 | 50.97 | 51.00 | 36,895 | -0.38(-0.74%) |
Jun 28, 2007 | 51.28 | 51.70 | 51.28 | 51.38 | 138,564 | -0.03(-0.07%) |
Jun 27, 2007 | 50.47 | 51.41 | 50.38 | 51.41 | 339,056 | +0.83(+1.63%) |
Jun 26, 2007 | 51.04 | 51.04 | 50.48 | 50.58 | 41,403 | -0.13(-0.26%) |
Jun 25, 2007 | 51.02 | 51.40 | 50.61 | 50.72 | 29,065 | -0.35(-0.68%) |
Jun 22, 2007 | 51.53 | 51.53 | 50.93 | 51.06 | 38,081 | -0.39(-0.75%) |
Jun 21, 2007 | 51.27 | 51.66 | 51.03 | 51.45 | 137,141 | +0.05(+0.10%) |
Jun 20, 2007 | 52.30 | 52.30 | 51.38 | 51.40 | 119,227 | -0.85(-1.63%) |
Jun 19, 2007 | 51.88 | 52.25 | 51.76 | 52.25 | 34,166 | +0.30(+0.58%) |
Jun 18, 2007 | 52.03 | 52.04 | 51.65 | 51.95 | 22,303 | +0.05(+0.10%) |
Jun 15, 2007 | 51.54 | 52.12 | 51.54 | 51.90 | 51,961 | +0.62(+1.20%) |
Jun 14, 2007 | 51.29 | 51.48 | 51.18 | 51.28 | 69,638 | +0.21(+0.41%) |
Jun 13, 2007 | 50.58 | 51.07 | 50.49 | 51.07 | 56,232 | +0.78(+1.54%) |
Jun 12, 2007 | 50.71 | 50.89 | 50.26 | 50.30 | 59,317 | -0.75(-1.47%) |
Jun 11, 2007 | 50.97 | 51.31 | 50.66 | 51.05 | 50,063 | -0.03(-0.05%) |
Jun 08, 2007 | 50.85 | 51.19 | 50.45 | 51.07 | 248,182 | +0.43(+0.85%) |
Jun 07, 2007 | 50.99 | 51.24 | 50.46 | 50.64 | 25,031 | -0.77(-1.49%) |
Jun 06, 2007 | 51.49 | 51.41 | 51.12 | 51.41 | 85,772 | -0.28(-0.54%) |
Jun 05, 2007 | 51.97 | 51.97 | 51.51 | 51.69 | 40,098 | -0.37(-0.71%) |
Jun 04, 2007 | 52.01 | 52.08 | 51.88 | 52.06 | 16,490 | +0.05(+0.10%) |
Jun 01, 2007 | 51.99 | 52.19 | 51.87 | 52.01 | 117,341 | +0.39(+0.75%) |
May 31, 2007 | 51.72 | 51.76 | 51.47 | 51.62 | 68,451 | +0.20(+0.39%) |
May 30, 2007 | 50.90 | 51.46 | 50.89 | 51.42 | 35,115 | +0.28(+0.54%) |
May 29, 2007 | 51.07 | 51.25 | 50.97 | 51.14 | 26,811 | +0.29(+0.56%) |
May 25, 2007 | 50.78 | 50.85 | 50.61 | 50.85 | 40,454 | +0.48(+0.95%) |
May 24, 2007 | 50.91 | 51.26 | 50.26 | 50.37 | 54,927 | -0.67(-1.32%) |
May 23, 2007 | 51.41 | 51.87 | 51.02 | 51.05 | 94,195 | -0.22(-0.43%) |
May 22, 2007 | 50.80 | 51.32 | 50.80 | 51.27 | 87,670 | +0.47(+0.93%) |
May 21, 2007 | 50.36 | 50.90 | 50.31 | 50.79 | 30,251 | +0.62(+1.24%) |
May 18, 2007 | 49.85 | 50.23 | 49.67 | 50.17 | 46,860 | +0.34(+0.68%) |
May 17, 2007 | 50.00 | 50.00 | 49.70 | 49.83 | 37,844 | -0.08(-0.15%) |
May 16, 2007 | 49.86 | 49.91 | 49.51 | 49.91 | 58,605 | +0.24(+0.48%) |
May 15, 2007 | 50.15 | 50.40 | 49.62 | 49.67 | 74,027 | -0.50(-0.99%) |
May 14, 2007 | 50.59 | 50.74 | 50.13 | 50.17 | 118,005 | -0.45(-0.88%) |
May 11, 2007 | 50.32 | 50.63 | 50.20 | 50.62 | 81,383 | +0.49(+0.98%) |
May 10, 2007 | 50.66 | 50.68 | 50.04 | 50.13 | 159,207 | -0.92(-1.80%) |
May 09, 2007 | 50.67 | 51.08 | 50.61 | 51.05 | 107,126 | +0.10(+0.20%) |
May 08, 2007 | 50.84 | 50.95 | 50.44 | 50.95 | 123,498 | -0.17(-0.33%) |
May 07, 2007 | 51.32 | 51.32 | 51.02 | 51.12 | 20,286 | -0.04(-0.08%) |
May 04, 2007 | 51.09 | 51.18 | 50.92 | 51.16 | 74,739 | +0.23(+0.45%) |
May 03, 2007 | 51.17 | 51.17 | 50.86 | 50.93 | 49,233 | -0.03(-0.07%) |
May 02, 2007 | 50.26 | 51.05 | 50.26 | 50.96 | 46,148 | +0.82(+1.63%) |
May 01, 2007 | 50.22 | 50.22 | 49.77 | 50.15 | 114,007 | +0.00(+0.00%) |
Apr 30, 2007 | 51.05 | 51.05 | 50.12 | 50.15 | 73,671 | -0.82(-1.60%) |
Apr 27, 2007 | 51.05 | 51.12 | 50.79 | 50.96 | 162,291 | -0.29(-0.56%) |
Apr 26, 2007 | 51.24 | 51.33 | 50.95 | 51.25 | 85,772 | +0.08(+0.16%) |
Apr 25, 2007 | 51.17 | 51.38 | 50.95 | 51.17 | 33,929 | +0.22(+0.43%) |
Apr 24, 2007 | 51.06 | 51.10 | 50.71 | 50.95 | 85,772 | -0.13(-0.25%) |
Apr 23, 2007 | 51.33 | 51.33 | 50.96 | 51.07 | 91,941 | -0.08(-0.15%) |
Apr 20, 2007 | 51.23 | 51.23 | 50.94 | 51.15 | 72,248 | +0.50(+0.98%) |
Apr 19, 2007 | 50.61 | 50.91 | 50.56 | 50.65 | 18,744 | -0.37(-0.73%) |
Apr 18, 2007 | 51.22 | 51.24 | 51.02 | 51.02 | 35,471 | -0.25(-0.49%) |
Apr 17, 2007 | 51.46 | 51.50 | 51.18 | 51.28 | 49,707 | -0.24(-0.46%) |
Apr 16, 2007 | 51.19 | 51.51 | 51.18 | 51.51 | 43,894 | +0.71(+1.39%) |
Apr 13, 2007 | 50.59 | 50.80 | 50.34 | 50.80 | 236,437 | +0.34(+0.67%) |
Apr 12, 2007 | 49.83 | 50.47 | 49.73 | 50.47 | 88,501 | +0.51(+1.01%) |
Apr 11, 2007 | 50.41 | 50.41 | 49.77 | 49.96 | 21,116 | -0.46(-0.92%) |
Apr 10, 2007 | 50.37 | 50.52 | 50.28 | 50.42 | 26,218 | +0.20(+0.40%) |
Apr 09, 2007 | 50.38 | 50.38 | 50.11 | 50.22 | 38,556 | -0.02(-0.03%) |
Apr 05, 2007 | 50.10 | 50.56 | 49.94 | 50.24 | 141,293 | +0.18(+0.35%) |
Apr 04, 2007 | 50.17 | 50.17 | 49.99 | 50.06 | 39,386 | -0.14(-0.28%) |
Apr 03, 2007 | 49.94 | 50.27 | 49.88 | 50.20 | 137,971 | +0.50(+1.01%) |
Apr 02, 2007 | 49.75 | 49.80 | 49.38 | 49.70 | 334,311 | +0.13(+0.25%) |
Mar 30, 2007 | 49.52 | 49.77 | 49.28 | 49.57 | 39,979 | +0.21(+0.43%) |
Mar 29, 2007 | 49.67 | 49.69 | 49.00 | 49.36 | 28,946 | +0.08(+0.15%) |
Mar 28, 2007 | 49.45 | 49.45 | 49.14 | 49.29 | 65,367 | -0.32(-0.65%) |
Mar 27, 2007 | 49.75 | 49.81 | 49.49 | 49.61 | 143,428 | -0.34(-0.68%) |
Mar 26, 2007 | 50.12 | 50.12 | 49.66 | 49.94 | 24,082 | +0.02(+0.03%) |
Mar 23, 2007 | 49.94 | 50.00 | 49.83 | 49.93 | 57,300 | +0.03(+0.07%) |
Mar 22, 2007 | 49.83 | 49.92 | 49.66 | 49.89 | 114,244 | +0.17(+0.34%) |
Mar 21, 2007 | 49.07 | 49.79 | 49.02 | 49.72 | 263,130 | +0.72(+1.46%) |
Mar 20, 2007 | 48.54 | 49.02 | 48.54 | 49.01 | 53,385 | +0.41(+0.85%) |
Mar 19, 2007 | 48.43 | 48.77 | 47.94 | 48.59 | 163,240 | +0.45(+0.93%) |
Mar 16, 2007 | 48.49 | 48.50 | 47.99 | 48.15 | 742,056 | -0.24(-0.49%) |
Mar 15, 2007 | 48.15 | 48.38 | 48.12 | 48.38 | 337,039 | +0.42(+0.88%) |
Mar 14, 2007 | 47.95 | 48.07 | 47.27 | 47.96 | 101,788 | +0.22(+0.46%) |
Mar 13, 2007 | 48.93 | 48.70 | 47.71 | 47.74 | 46,979 | -1.19(-2.43%) |
Mar 12, 2007 | 48.70 | 48.96 | 48.68 | 48.93 | 14,710 | +0.21(+0.43%) |
Mar 09, 2007 | 48.92 | 48.92 | 48.43 | 48.72 | 43,182 | +0.12(+0.24%) |
Mar 08, 2007 | 48.81 | 48.86 | 48.41 | 48.60 | 428,625 | +0.35(+0.72%) |
Mar 07, 2007 | 48.45 | 48.54 | 48.18 | 48.26 | 50,894 | -0.30(-0.61%) |
Mar 06, 2007 | 47.71 | 48.65 | 47.71 | 48.55 | 70,468 | +1.32(+2.80%) |
Mar 05, 2007 | 47.53 | 48.10 | 47.23 | 47.23 | 174,392 | -0.79(-1.65%) |
Mar 02, 2007 | 48.78 | 48.92 | 47.80 | 48.02 | 186,492 | -0.99(-2.03%) |
Mar 01, 2007 | 48.39 | 49.26 | 48.04 | 49.02 | 99,059 | -0.27(-0.55%) |
Feb 28, 2007 | 49.12 | 49.59 | 48.81 | 49.29 | 178,425 | +0.02(+0.03%) |
Feb 27, 2007 | 50.48 | 50.48 | 49.08 | 49.27 | 219,591 | -1.92(-3.75%) |
Feb 26, 2007 | 51.55 | 51.57 | 50.91 | 51.19 | 68,790 | -0.19(-0.36%) |
Feb 23, 2007 | 51.53 | 51.53 | 51.26 | 51.38 | 112,939 | -0.31(-0.60%) |
Feb 22, 2007 | 51.48 | 51.70 | 51.19 | 51.69 | 92,653 | +0.32(+0.62%) |
Feb 21, 2007 | 51.19 | 51.44 | 51.17 | 51.37 | 84,586 | -0.01(-0.02%) |
Feb 20, 2007 | 50.85 | 51.96 | 50.56 | 51.38 | 75,807 | +0.60(+1.18%) |
Feb 16, 2007 | 50.52 | 50.82 | 50.34 | 50.78 | 87,789 | +0.16(+0.31%) |
Feb 15, 2007 | 50.66 | 50.77 | 50.53 | 50.62 | 65,723 | +0.04(+0.09%) |
Feb 14, 2007 | 50.73 | 50.89 | 50.54 | 50.58 | 118,744 | +0.01(+0.02%) |
Feb 13, 2007 | 50.40 | 50.60 | 50.32 | 50.57 | 52,280 | +0.38(+0.76%) |
Feb 12, 2007 | 50.37 | 50.37 | 50.07 | 50.19 | 48,165 | -0.19(-0.37%) |
Feb 09, 2007 | 50.89 | 51.03 | 50.15 | 50.37 | 150,428 | -0.42(-0.83%) |
Feb 08, 2007 | 50.68 | 50.79 | 50.56 | 50.79 | 134,649 | +0.06(+0.12%) |
Feb 07, 2007 | 50.42 | 50.74 | 50.39 | 50.74 | 195,627 | +0.40(+0.79%) |
Feb 06, 2007 | 50.42 | 50.42 | 50.09 | 50.34 | 295,873 | +0.08(+0.15%) |
Feb 05, 2007 | 50.30 | 50.48 | 50.12 | 50.26 | 28,828 | -0.13(-0.27%) |
Feb 02, 2007 | 50.47 | 50.62 | 50.25 | 50.40 | 379,273 | +0.14(+0.29%) |
Feb 01, 2007 | 50.01 | 50.34 | 49.95 | 50.26 | 106,296 | +0.37(+0.74%) |
Jan 31, 2007 | 49.64 | 50.09 | 49.56 | 49.88 | 724,024 | +0.08(+0.15%) |
Jan 30, 2007 | 49.55 | 49.81 | 49.43 | 49.81 | 151,377 | +0.40(+0.80%) |
Jan 29, 2007 | 49.10 | 49.48 | 48.96 | 49.41 | 84,942 | +0.45(+0.91%) |
Jan 26, 2007 | 48.87 | 49.02 | 48.47 | 48.97 | 117,210 | +0.25(+0.52%) |
Jan 25, 2007 | 49.38 | 49.38 | 48.63 | 48.71 | 117,685 | -0.68(-1.38%) |
Jan 24, 2007 | 48.94 | 49.40 | 48.94 | 49.40 | 111,990 | +0.47(+0.96%) |
Jan 23, 2007 | 48.59 | 49.09 | 48.46 | 48.92 | 51,605 | +0.34(+0.69%) |
Jan 22, 2007 | 48.81 | 48.83 | 48.38 | 48.59 | 88,856 | -0.35(-0.72%) |
Jan 19, 2007 | 48.43 | 49.02 | 48.38 | 48.94 | 52,792 | +0.35(+0.73%) |
Jan 18, 2007 | 49.10 | 49.10 | 48.49 | 48.59 | 109,973 | -0.64(-1.30%) |
Jan 17, 2007 | 49.34 | 49.54 | 49.23 | 49.23 | 56,825 | -0.18(-0.36%) |
Jan 16, 2007 | 49.71 | 49.81 | 49.28 | 49.40 | 123,735 | -0.04(-0.09%) |
Jan 12, 2007 | 49.21 | 49.50 | 49.13 | 49.45 | 113,058 | +0.25(+0.51%) |
Jan 11, 2007 | 48.83 | 49.31 | 48.83 | 49.19 | 58,486 | +0.59(+1.21%) |
Jan 10, 2007 | 48.43 | 48.68 | 48.37 | 48.60 | 40,335 | -0.07(-0.14%) |
Jan 09, 2007 | 48.70 | 48.70 | 48.12 | 48.67 | 109,143 | +0.02(+0.03%) |
Jan 08, 2007 | 48.47 | 48.74 | 48.25 | 48.65 | 57,774 | +0.16(+0.33%) |
Jan 05, 2007 | 49.01 | 49.03 | 48.48 | 48.49 | 135,005 | -0.93(-1.88%) |
Jan 04, 2007 | 49.06 | 49.50 | 48.87 | 49.42 | 49,114 | +0.16(+0.33%) |
Jan 03, 2007 | 49.82 | 49.88 | 48.83 | 49.26 | 182,459 | -0.01(-0.02%) |
Dec 29, 2006 | 49.67 | 49.79 | 49.13 | 49.27 | 181,154 | -0.46(-0.93%) |
Dec 28, 2006 | 49.83 | 49.93 | 49.56 | 49.73 | 173,917 | -0.15(-0.30%) |
Dec 27, 2006 | 49.40 | 49.88 | 49.39 | 49.88 | 57,300 | +0.62(+1.27%) |
Dec 26, 2006 | 48.83 | 49.26 | 48.83 | 49.26 | 266,096 | +0.53(+1.09%) |
Dec 22, 2006 | 48.81 | 48.87 | 48.61 | 48.73 | 30,014 | -0.03(-0.07%) |
Dec 21, 2006 | 48.86 | 49.10 | 48.69 | 48.76 | 111,516 | -0.09(-0.19%) |
Dec 20, 2006 | 48.66 | 48.97 | 48.66 | 48.86 | 250,436 | +0.10(+0.21%) |
Dec 19, 2006 | 48.34 | 48.75 | 48.33 | 48.75 | 342,734 | +0.06(+0.12%) |
Dec 18, 2006 | 49.42 | 49.47 | 48.62 | 48.70 | 135,124 | -0.72(-1.45%) |
Dec 15, 2006 | 49.68 | 49.68 | 49.34 | 49.41 | 308,686 | -0.04(-0.09%) |
Dec 14, 2006 | 49.29 | 49.67 | 49.29 | 49.45 | 40,216 | +0.24(+0.50%) |
Dec 13, 2006 | 49.48 | 49.48 | 49.05 | 49.21 | 38,437 | +0.09(+0.18%) |
Dec 12, 2006 | 49.33 | 49.39 | 48.89 | 49.12 | 19,100 | -0.28(-0.57%) |
Dec 11, 2006 | 49.38 | 49.49 | 49.27 | 49.40 | 20,760 | +0.11(+0.22%) |
Dec 08, 2006 | 49.22 | 49.51 | 48.98 | 49.29 | 19,337 | +0.07(+0.14%) |
Dec 07, 2006 | 49.45 | 49.55 | 49.20 | 49.23 | 18,862 | -0.09(-0.19%) |
Dec 06, 2006 | 49.45 | 49.50 | 49.27 | 49.32 | 27,641 | -0.10(-0.20%) |
Dec 05, 2006 | 49.44 | 49.61 | 49.34 | 49.42 | 81,620 | +0.15(+0.31%) |
Dec 04, 2006 | 48.43 | 49.34 | 48.43 | 49.27 | 53,504 | +0.74(+1.53%) |
Dec 01, 2006 | 48.21 | 48.75 | 48.05 | 48.53 | 123,972 | -0.24(-0.50%) |
Nov 30, 2006 | 48.72 | 48.93 | 48.44 | 48.77 | 33,929 | +0.09(+0.19%) |
Nov 29, 2006 | 48.38 | 48.72 | 48.38 | 48.68 | 34,403 | +0.65(+1.35%) |
Nov 28, 2006 | 47.79 | 48.03 | 47.60 | 48.03 | 14,117 | +0.23(+0.48%) |
Nov 27, 2006 | 48.92 | 48.92 | 47.79 | 47.80 | 199,305 | -1.30(-2.64%) |
Nov 24, 2006 | 48.97 | 49.14 | 48.75 | 49.10 | 19,100 | +0.02(+0.03%) |
Nov 22, 2006 | 49.23 | 49.23 | 48.99 | 49.08 | 22,421 | -0.07(-0.14%) |
Nov 21, 2006 | 49.14 | 49.15 | 48.88 | 49.15 | 18,981 | +0.17(+0.34%) |
Nov 20, 2006 | 48.96 | 49.09 | 48.74 | 48.98 | 101,076 | +0.02(+0.03%) |
Nov 17, 2006 | 48.76 | 48.97 | 48.68 | 48.97 | 62,401 | -0.13(-0.27%) |
Nov 16, 2006 | 49.24 | 49.29 | 48.91 | 49.10 | 164,901 | -0.07(-0.14%) |
Nov 15, 2006 | 48.75 | 49.23 | 48.75 | 49.17 | 43,182 | +0.62(+1.27%) |
Nov 14, 2006 | 48.08 | 48.64 | 47.79 | 48.55 | 155,766 | +0.65(+1.36%) |
Nov 13, 2006 | 47.80 | 48.03 | 47.75 | 47.90 | 29,184 | +0.16(+0.34%) |
Nov 10, 2006 | 47.39 | 47.74 | 47.35 | 47.74 | 89,212 | +0.39(+0.82%) |
Nov 09, 2006 | 47.97 | 47.97 | 47.20 | 47.36 | 14,829 | -0.51(-1.06%) |
Nov 08, 2006 | 47.37 | 47.97 | 47.20 | 47.86 | 39,742 | +0.38(+0.80%) |
Nov 07, 2006 | 47.57 | 47.89 | 47.34 | 47.48 | 29,184 | +0.01(+0.02%) |
Nov 06, 2006 | 47.09 | 47.52 | 46.99 | 47.47 | 266,926 | +0.56(+1.20%) |
Nov 03, 2006 | 46.82 | 46.98 | 46.58 | 46.91 | 52,554 | +0.41(+0.89%) |
Nov 02, 2006 | 46.66 | 46.81 | 46.43 | 46.50 | 155,410 | -0.36(-0.77%) |
Nov 01, 2006 | 47.83 | 47.85 | 46.75 | 46.86 | 99,178 | -0.79(-1.66%) |
Oct 31, 2006 | 47.90 | 47.95 | 47.43 | 47.65 | 70,350 | -0.18(-0.37%) |
Oct 30, 2006 | 47.60 | 47.88 | 47.32 | 47.83 | 217,219 | +0.26(+0.55%) |
Oct 27, 2006 | 47.93 | 48.15 | 47.57 | 47.57 | 91,585 | -0.59(-1.23%) |
Oct 26, 2006 | 47.75 | 48.22 | 47.56 | 48.16 | 113,651 | +0.50(+1.04%) |
Oct 25, 2006 | 47.25 | 47.68 | 47.20 | 47.66 | 35,708 | +0.39(+0.82%) |
Oct 24, 2006 | 47.29 | 47.46 | 47.18 | 47.27 | 39,861 | -0.22(-0.46%) |
Oct 23, 2006 | 47.31 | 47.76 | 47.20 | 47.49 | 55,283 | +0.01(+0.02%) |
Oct 20, 2006 | 47.67 | 47.73 | 47.36 | 47.48 | 96,568 | -0.24(-0.51%) |
Oct 19, 2006 | 47.37 | 47.79 | 47.37 | 47.73 | 17,320 | +0.20(+0.43%) |
Oct 18, 2006 | 47.93 | 47.93 | 47.38 | 47.52 | 50,656 | -0.06(-0.12%) |
Oct 17, 2006 | 47.67 | 47.67 | 47.08 | 47.58 | 62,876 | -0.17(-0.35%) |
Oct 16, 2006 | 47.20 | 47.79 | 47.20 | 47.75 | 37,013 | +0.41(+0.87%) |
Oct 13, 2006 | 47.01 | 47.37 | 46.95 | 47.34 | 111,278 | +0.43(+0.92%) |
Oct 12, 2006 | 46.36 | 46.91 | 46.26 | 46.91 | 27,404 | +0.98(+2.13%) |
Oct 11, 2006 | 46.02 | 46.24 | 45.64 | 45.93 | 45,911 | -0.29(-0.62%) |
Oct 10, 2006 | 46.19 | 46.27 | 45.92 | 46.22 | 16,608 | +0.09(+0.20%) |
Oct 09, 2006 | 45.77 | 46.12 | 45.58 | 46.12 | 34,285 | +0.35(+0.77%) |
Oct 06, 2006 | 45.53 | 45.99 | 45.47 | 45.77 | 45,199 | -0.20(-0.44%) |
Oct 05, 2006 | 45.29 | 45.99 | 45.29 | 45.97 | 24,438 | +0.70(+1.55%) |
Oct 04, 2006 | 44.30 | 45.27 | 44.30 | 45.27 | 18,151 | +0.81(+1.82%) |
Oct 03, 2006 | 44.24 | 44.74 | 44.10 | 44.46 | 76,163 | -0.01(-0.02%) |
Oct 02, 2006 | 44.93 | 45.06 | 44.40 | 44.47 | 111,753 | -0.54(-1.20%) |
Sep 29, 2006 | 45.43 | 45.50 | 45.01 | 45.01 | 61,808 | -0.40(-0.87%) |
Sep 28, 2006 | 45.56 | 45.62 | 45.19 | 45.41 | 45,674 | -0.08(-0.17%) |
Sep 27, 2006 | 45.14 | 45.48 | 45.12 | 45.48 | 43,657 | +0.30(+0.67%) |
Sep 26, 2006 | 44.95 | 45.32 | 44.95 | 45.18 | 160,986 | -0.04(-0.09%) |
Sep 25, 2006 | 44.96 | 45.31 | 44.58 | 45.22 | 80,552 | +0.40(+0.90%) |
Sep 22, 2006 | 45.10 | 45.10 | 44.54 | 44.82 | 515,228 | -0.47(-1.04%) |
Sep 21, 2006 | 45.82 | 45.91 | 45.19 | 45.29 | 80,908 | -0.38(-0.83%) |
Sep 20, 2006 | 45.47 | 45.93 | 45.47 | 45.67 | 76,519 | +0.49(+1.08%) |
Sep 19, 2006 | 45.47 | 45.47 | 44.63 | 45.18 | 23,964 | -0.17(-0.37%) |
Sep 18, 2006 | 45.43 | 45.64 | 45.22 | 45.35 | 44,013 | -0.01(-0.01%) |
Sep 15, 2006 | 45.42 | 45.49 | 45.10 | 45.36 | 218,286 | +0.10(+0.22%) |
Sep 14, 2006 | 45.26 | 45.32 | 45.03 | 45.26 | 40,810 | -0.25(-0.56%) |
Sep 13, 2006 | 44.98 | 45.60 | 44.98 | 45.51 | 56,588 | +0.44(+0.97%) |
Sep 12, 2006 | 44.27 | 45.07 | 44.25 | 45.07 | 50,182 | +0.90(+2.04%) |
Sep 11, 2006 | 44.00 | 44.31 | 43.87 | 44.17 | 19,574 | -0.07(-0.15%) |
Sep 08, 2006 | 44.34 | 44.34 | 44.20 | 44.24 | 32,031 | +0.06(+0.13%) |
Sep 07, 2006 | 44.39 | 44.59 | 44.17 | 44.18 | 168,223 | -0.45(-1.00%) |
Sep 06, 2006 | 45.10 | 45.10 | 44.62 | 44.62 | 67,028 | -0.82(-1.80%) |
Sep 05, 2006 | 45.18 | 45.47 | 45.09 | 45.44 | 58,368 | +0.36(+0.80%) |