Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.56 | 37.84 | 36.24 | 37.34 | 1,179,254 | +1.36(+3.79%) |
Aug 30, 2007 | 35.58 | 36.26 | 35.57 | 35.98 | 601,577 | -0.03(-0.08%) |
Aug 29, 2007 | 35.87 | 36.25 | 35.68 | 36.01 | 818,799 | +0.19(+0.53%) |
Aug 28, 2007 | 36.89 | 36.89 | 35.78 | 35.82 | 582,915 | -1.09(-2.96%) |
Aug 27, 2007 | 37.51 | 37.66 | 36.90 | 36.92 | 460,799 | -0.65(-1.72%) |
Aug 24, 2007 | 38.03 | 38.25 | 37.25 | 37.56 | 367,166 | -0.46(-1.21%) |
Aug 23, 2007 | 38.95 | 39.10 | 37.88 | 38.02 | 378,297 | -0.59(-1.52%) |
Aug 22, 2007 | 38.52 | 39.05 | 38.02 | 38.61 | 1,027,837 | +0.39(+1.02%) |
Aug 21, 2007 | 37.80 | 38.32 | 37.53 | 38.22 | 474,386 | +0.22(+0.58%) |
Aug 20, 2007 | 37.51 | 38.48 | 37.37 | 38.00 | 540,682 | +0.24(+0.65%) |
Aug 17, 2007 | 37.87 | 38.30 | 37.31 | 37.75 | 1,026,691 | +0.31(+0.82%) |
Aug 16, 2007 | 36.73 | 37.69 | 36.02 | 37.45 | 1,184,001 | +1.03(+2.82%) |
Aug 15, 2007 | 36.78 | 37.84 | 36.30 | 36.42 | 939,769 | -0.49(-1.32%) |
Aug 14, 2007 | 38.83 | 38.85 | 36.89 | 36.91 | 532,334 | -2.05(-5.27%) |
Aug 13, 2007 | 39.20 | 39.48 | 38.34 | 38.96 | 395,158 | -0.08(-0.20%) |
Aug 10, 2007 | 40.03 | 40.40 | 38.95 | 39.04 | 617,291 | -1.37(-3.40%) |
Aug 09, 2007 | 39.52 | 40.87 | 39.26 | 40.42 | 951,228 | -0.01(-0.03%) |
Aug 08, 2007 | 39.05 | 40.76 | 38.96 | 40.43 | 875,765 | +1.69(+4.37%) |
Aug 07, 2007 | 38.62 | 38.99 | 37.72 | 38.74 | 761,015 | +0.02(+0.06%) |
Aug 06, 2007 | 38.05 | 38.79 | 37.18 | 38.71 | 880,021 | +1.14(+3.04%) |
Aug 03, 2007 | 37.39 | 38.73 | 37.27 | 37.57 | 936,004 | -1.16(-3.00%) |
Aug 02, 2007 | 39.61 | 39.81 | 38.61 | 38.73 | 1,361,119 | -0.53(-1.35%) |
Aug 01, 2007 | 39.10 | 39.49 | 38.19 | 39.26 | 717,309 | -0.10(-0.25%) |
Jul 31, 2007 | 39.06 | 39.42 | 38.77 | 39.36 | 979,220 | +0.81(+2.11%) |
Jul 30, 2007 | 38.53 | 38.65 | 37.69 | 38.55 | 729,095 | +0.27(+0.72%) |
Jul 27, 2007 | 39.23 | 39.72 | 38.05 | 38.27 | 798,665 | -1.51(-3.79%) |
Jul 26, 2007 | 40.33 | 40.33 | 38.59 | 39.78 | 1,393,367 | -1.15(-2.82%) |
Jul 25, 2007 | 41.45 | 41.99 | 39.79 | 40.94 | 1,843,996 | -0.82(-1.96%) |
Jul 24, 2007 | 42.35 | 42.40 | 41.47 | 41.75 | 735,479 | -0.70(-1.64%) |
Jul 23, 2007 | 43.37 | 43.43 | 42.38 | 42.45 | 620,238 | -0.78(-1.81%) |
Jul 20, 2007 | 43.83 | 43.83 | 42.97 | 43.23 | 507,452 | -0.61(-1.39%) |
Jul 19, 2007 | 43.86 | 44.02 | 43.70 | 43.84 | 157,801 | +0.26(+0.60%) |
Jul 18, 2007 | 42.96 | 43.64 | 42.76 | 43.58 | 636,280 | +0.24(+0.55%) |
Jul 17, 2007 | 43.25 | 43.58 | 42.92 | 43.34 | 401,869 | +0.09(+0.21%) |
Jul 16, 2007 | 43.62 | 43.75 | 43.24 | 43.25 | 610,907 | -0.07(-0.17%) |
Jul 13, 2007 | 42.99 | 43.40 | 42.98 | 43.32 | 661,161 | +0.32(+0.74%) |
Jul 12, 2007 | 43.04 | 43.31 | 42.67 | 43.01 | 714,853 | +0.12(+0.27%) |
Jul 11, 2007 | 42.96 | 43.12 | 42.75 | 42.89 | 361,273 | -0.15(-0.35%) |
Jul 10, 2007 | 44.16 | 44.27 | 42.92 | 43.04 | 585,043 | -1.31(-2.95%) |
Jul 09, 2007 | 44.76 | 44.78 | 44.17 | 44.35 | 274,351 | -0.30(-0.67%) |
Jul 06, 2007 | 44.58 | 44.95 | 44.09 | 44.65 | 350,633 | -0.07(-0.15%) |
Jul 05, 2007 | 44.30 | 45.16 | 44.30 | 44.72 | 606,324 | +0.72(+1.64%) |
Jul 03, 2007 | 44.14 | 44.49 | 43.88 | 44.00 | 152,235 | -0.19(-0.43%) |
Jul 02, 2007 | 43.37 | 44.39 | 43.30 | 44.19 | 545,757 | +0.91(+2.10%) |
Jun 29, 2007 | 43.68 | 44.09 | 43.07 | 43.28 | 633,661 | -0.32(-0.74%) |
Jun 28, 2007 | 43.71 | 44.22 | 43.60 | 43.60 | 606,160 | -0.11(-0.25%) |
Jun 27, 2007 | 42.48 | 43.77 | 42.17 | 43.71 | 844,827 | +1.00(+2.35%) |
Jun 26, 2007 | 42.39 | 43.12 | 42.39 | 42.71 | 1,022,108 | -0.03(-0.07%) |
Jun 25, 2007 | 43.23 | 43.38 | 42.33 | 42.74 | 1,009,503 | -0.49(-1.13%) |
Jun 22, 2007 | 43.37 | 43.58 | 43.10 | 43.23 | 658,706 | -0.21(-0.49%) |
Jun 21, 2007 | 43.83 | 43.83 | 43.07 | 43.44 | 793,754 | -0.51(-1.17%) |
Jun 20, 2007 | 44.63 | 44.63 | 43.73 | 43.95 | 502,378 | -0.64(-1.43%) |
Jun 19, 2007 | 44.20 | 44.59 | 43.73 | 44.59 | 513,018 | +0.38(+0.87%) |
Jun 18, 2007 | 44.60 | 44.72 | 43.98 | 44.20 | 334,755 | -0.41(-0.92%) |
Jun 15, 2007 | 44.61 | 44.96 | 44.37 | 44.61 | 481,916 | +0.26(+0.58%) |
Jun 14, 2007 | 44.74 | 45.04 | 44.05 | 44.36 | 490,264 | -0.60(-1.35%) |
Jun 13, 2007 | 44.35 | 45.04 | 43.94 | 44.96 | 498,613 | +1.04(+2.38%) |
Jun 12, 2007 | 44.72 | 44.75 | 43.90 | 43.92 | 927,820 | -0.86(-1.92%) |
Jun 11, 2007 | 44.93 | 45.18 | 44.70 | 44.78 | 591,100 | -0.51(-1.12%) |
Jun 08, 2007 | 44.98 | 45.42 | 44.53 | 45.29 | 868,235 | +0.31(+0.68%) |
Jun 07, 2007 | 46.04 | 46.04 | 44.77 | 44.98 | 881,658 | -1.10(-2.39%) |
Jun 06, 2007 | 46.18 | 46.37 | 45.84 | 46.08 | 1,060,903 | +0.00(+0.00%) |
Jun 05, 2007 | 46.18 | 46.43 | 45.88 | 46.08 | 775,584 | -0.25(-0.54%) |
Jun 04, 2007 | 45.40 | 46.67 | 45.14 | 46.33 | 541,337 | +0.72(+1.58%) |
Jun 01, 2007 | 45.48 | 45.77 | 45.11 | 45.61 | 449,504 | +0.21(+0.46%) |
May 31, 2007 | 45.36 | 45.82 | 44.93 | 45.40 | 534,298 | +0.04(+0.09%) |
May 30, 2007 | 44.19 | 45.48 | 44.09 | 45.36 | 1,205,445 | +1.17(+2.64%) |
May 29, 2007 | 43.34 | 44.30 | 43.34 | 44.19 | 602,395 | +1.21(+2.81%) |
May 25, 2007 | 43.44 | 43.85 | 42.79 | 42.98 | 297,760 | -0.08(-0.18%) |
May 24, 2007 | 44.00 | 44.01 | 42.60 | 43.06 | 659,524 | -0.74(-1.69%) |
May 23, 2007 | 44.69 | 44.98 | 43.80 | 43.80 | 523,167 | -0.75(-1.69%) |
May 22, 2007 | 43.75 | 44.80 | 43.55 | 44.55 | 858,413 | +1.41(+3.27%) |
May 21, 2007 | 42.60 | 43.57 | 42.48 | 43.14 | 762,325 | +0.70(+1.64%) |
May 18, 2007 | 43.07 | 43.10 | 42.18 | 42.44 | 748,656 | -0.47(-1.10%) |
May 17, 2007 | 43.81 | 43.81 | 42.88 | 42.92 | 644,956 | -0.89(-2.04%) |
May 16, 2007 | 44.34 | 44.44 | 43.37 | 43.81 | 642,336 | -0.54(-1.23%) |
May 15, 2007 | 45.02 | 45.16 | 44.20 | 44.35 | 697,338 | -0.54(-1.21%) |
May 14, 2007 | 45.46 | 45.58 | 44.75 | 44.89 | 707,978 | -0.71(-1.57%) |
May 11, 2007 | 45.27 | 45.81 | 45.18 | 45.61 | 586,844 | +0.25(+0.55%) |
May 10, 2007 | 46.06 | 46.29 | 45.35 | 45.36 | 609,270 | -0.98(-2.12%) |
May 09, 2007 | 45.84 | 46.46 | 45.72 | 46.34 | 398,595 | +0.50(+1.09%) |
May 08, 2007 | 46.10 | 46.26 | 45.80 | 45.84 | 530,697 | -0.41(-0.88%) |
May 07, 2007 | 46.35 | 46.66 | 45.72 | 46.25 | 419,221 | +0.01(+0.03%) |
May 04, 2007 | 46.70 | 46.88 | 45.96 | 46.24 | 926,837 | -0.31(-0.66%) |
May 03, 2007 | 46.43 | 46.71 | 46.09 | 46.54 | 440,174 | +0.12(+0.26%) |
May 02, 2007 | 46.36 | 46.64 | 45.93 | 46.42 | 618,601 | +0.24(+0.53%) |
May 01, 2007 | 45.84 | 46.40 | 45.44 | 46.18 | 844,990 | -0.21(-0.45%) |
Apr 30, 2007 | 47.17 | 47.28 | 46.35 | 46.39 | 838,115 | -0.60(-1.29%) |
Apr 27, 2007 | 46.60 | 47.13 | 46.49 | 46.99 | 385,500 | +0.39(+0.84%) |
Apr 26, 2007 | 46.62 | 46.81 | 46.48 | 46.60 | 330,171 | +0.22(+0.47%) |
Apr 25, 2007 | 46.53 | 46.82 | 45.82 | 46.38 | 451,796 | +0.10(+0.21%) |
Apr 24, 2007 | 46.73 | 46.83 | 45.58 | 46.28 | 559,343 | -0.45(-0.95%) |
Apr 23, 2007 | 46.32 | 46.73 | 45.63 | 46.73 | 587,826 | +0.95(+2.07%) |
Apr 20, 2007 | 45.69 | 45.85 | 45.33 | 45.78 | 279,262 | +0.46(+1.02%) |
Apr 19, 2007 | 45.66 | 45.66 | 45.17 | 45.32 | 428,552 | -0.36(-0.79%) |
Apr 18, 2007 | 45.63 | 45.92 | 45.55 | 45.68 | 390,247 | -0.17(-0.37%) |
Apr 17, 2007 | 45.55 | 45.92 | 45.47 | 45.85 | 537,245 | +0.36(+0.79%) |
Apr 16, 2007 | 45.39 | 45.58 | 45.15 | 45.49 | 443,611 | +0.16(+0.36%) |
Apr 13, 2007 | 44.67 | 45.33 | 44.67 | 45.32 | 329,353 | +0.49(+1.10%) |
Apr 12, 2007 | 45.11 | 45.11 | 44.53 | 44.83 | 529,060 | -0.20(-0.43%) |
Apr 11, 2007 | 45.93 | 45.93 | 44.97 | 45.02 | 713,052 | -0.90(-1.97%) |
Apr 10, 2007 | 46.05 | 46.23 | 45.75 | 45.93 | 543,629 | +0.00(+0.00%) |
Apr 09, 2007 | 45.69 | 46.11 | 45.63 | 45.93 | 404,980 | +0.23(+0.51%) |
Apr 05, 2007 | 45.85 | 45.85 | 45.55 | 45.69 | 344,904 | -0.01(-0.01%) |
Apr 04, 2007 | 45.77 | 45.86 | 45.14 | 45.70 | 624,494 | -0.19(-0.41%) |
Apr 03, 2007 | 45.52 | 45.98 | 45.48 | 45.89 | 637,262 | +0.42(+0.93%) |
Apr 02, 2007 | 45.03 | 45.54 | 44.90 | 45.47 | 561,308 | +0.42(+0.92%) |
Mar 30, 2007 | 44.41 | 45.06 | 44.29 | 45.05 | 970,544 | +0.53(+1.18%) |
Mar 29, 2007 | 44.77 | 44.80 | 44.16 | 44.53 | 1,186,948 | +0.12(+0.26%) |
Mar 28, 2007 | 44.24 | 44.47 | 44.05 | 44.41 | 3,265,212 | -0.41(-0.91%) |
Mar 27, 2007 | 45.53 | 45.54 | 44.82 | 44.82 | 1,744,164 | -1.20(-2.60%) |
Mar 26, 2007 | 46.95 | 47.14 | 45.97 | 46.02 | 960,558 | -1.08(-2.30%) |
Mar 23, 2007 | 46.42 | 47.18 | 46.41 | 47.10 | 338,683 | +0.53(+1.13%) |
Mar 22, 2007 | 46.79 | 46.79 | 45.98 | 46.57 | 365,365 | +0.34(+0.73%) |
Mar 21, 2007 | 45.69 | 46.24 | 45.35 | 46.24 | 379,934 | +0.66(+1.45%) |
Mar 20, 2007 | 45.67 | 45.74 | 45.02 | 45.58 | 1,228,854 | -0.09(-0.19%) |
Mar 19, 2007 | 46.24 | 46.24 | 45.48 | 45.66 | 857,922 | -0.35(-0.77%) |
Mar 16, 2007 | 46.94 | 47.05 | 45.82 | 46.02 | 505,815 | -0.92(-1.95%) |
Mar 15, 2007 | 46.62 | 47.09 | 46.46 | 46.94 | 544,120 | +0.45(+0.96%) |
Mar 14, 2007 | 46.94 | 46.94 | 45.91 | 46.49 | 790,153 | -0.35(-0.74%) |
Mar 13, 2007 | 48.65 | 48.30 | 46.72 | 46.84 | 520,057 | -1.81(-3.72%) |
Mar 12, 2007 | 48.30 | 49.01 | 48.24 | 48.65 | 375,187 | -0.16(-0.33%) |
Mar 09, 2007 | 48.26 | 49.16 | 48.13 | 48.80 | 530,369 | +0.91(+1.90%) |
Mar 08, 2007 | 48.10 | 48.44 | 47.69 | 47.89 | 534,953 | +0.68(+1.44%) |
Mar 07, 2007 | 47.43 | 48.07 | 46.75 | 47.22 | 445,576 | -0.69(-1.44%) |
Mar 06, 2007 | 47.25 | 48.33 | 47.25 | 47.91 | 675,566 | +0.66(+1.40%) |
Mar 05, 2007 | 49.15 | 49.15 | 46.82 | 47.25 | 507,289 | -2.02(-4.10%) |
Mar 02, 2007 | 49.89 | 50.15 | 49.22 | 49.27 | 582,588 | -0.61(-1.22%) |
Mar 01, 2007 | 50.31 | 50.31 | 48.95 | 49.88 | 589,791 | -0.50(-0.99%) |
Feb 28, 2007 | 50.50 | 50.61 | 49.93 | 50.38 | 666,727 | -0.04(-0.08%) |
Feb 27, 2007 | 52.03 | 52.03 | 50.11 | 50.42 | 406,944 | -1.61(-3.09%) |
Feb 26, 2007 | 51.24 | 52.03 | 50.58 | 52.03 | 552,141 | +0.32(+0.63%) |
Feb 23, 2007 | 52.74 | 52.74 | 51.65 | 51.71 | 389,265 | -1.19(-2.24%) |
Feb 22, 2007 | 53.27 | 53.28 | 52.36 | 52.89 | 283,355 | -0.38(-0.72%) |
Feb 21, 2007 | 53.28 | 53.71 | 53.06 | 53.28 | 279,099 | -0.65(-1.20%) |
Feb 20, 2007 | 52.93 | 54.08 | 52.48 | 53.92 | 482,734 | +0.84(+1.58%) |
Feb 16, 2007 | 53.51 | 53.64 | 52.62 | 53.09 | 270,259 | -0.43(-0.80%) |
Feb 15, 2007 | 53.50 | 53.87 | 53.22 | 53.51 | 363,074 | +0.01(+0.02%) |
Feb 14, 2007 | 54.37 | 54.58 | 53.31 | 53.50 | 760,825 | -1.36(-2.47%) |
Feb 13, 2007 | 52.90 | 54.96 | 52.90 | 54.86 | 769,334 | +1.95(+3.70%) |
Feb 12, 2007 | 54.17 | 54.17 | 52.35 | 52.90 | 398,722 | -1.27(-2.35%) |
Feb 09, 2007 | 54.22 | 54.33 | 52.40 | 54.17 | 691,117 | -0.05(-0.09%) |
Feb 08, 2007 | 53.93 | 55.05 | 53.69 | 54.22 | 381,571 | +0.29(+0.54%) |
Feb 07, 2007 | 53.15 | 53.94 | 53.02 | 53.93 | 500,741 | +0.58(+1.09%) |
Feb 06, 2007 | 53.10 | 53.45 | 52.69 | 53.35 | 299,888 | +0.24(+0.46%) |
Feb 05, 2007 | 54.08 | 55.07 | 52.77 | 53.10 | 638,244 | -0.21(-0.40%) |
Feb 02, 2007 | 52.96 | 53.34 | 52.57 | 53.32 | 406,616 | +0.12(+0.23%) |
Feb 01, 2007 | 53.05 | 53.29 | 52.70 | 53.20 | 288,429 | +0.15(+0.28%) |
Jan 31, 2007 | 52.35 | 53.24 | 52.14 | 53.05 | 309,873 | +0.70(+1.33%) |
Jan 30, 2007 | 51.98 | 52.36 | 51.69 | 52.35 | 321,986 | +0.12(+0.23%) |
Jan 29, 2007 | 52.08 | 52.63 | 51.94 | 52.23 | 252,416 | +0.15(+0.29%) |
Jan 26, 2007 | 52.05 | 52.18 | 51.71 | 52.08 | 144,051 | +0.09(+0.16%) |
Jan 25, 2007 | 51.62 | 53.07 | 51.61 | 51.99 | 448,031 | +0.58(+1.13%) |
Jan 24, 2007 | 50.58 | 51.51 | 50.58 | 51.41 | 310,037 | +0.89(+1.75%) |
Jan 23, 2007 | 50.43 | 50.77 | 50.38 | 50.53 | 286,301 | -0.01(-0.01%) |
Jan 22, 2007 | 50.58 | 51.06 | 50.40 | 50.53 | 381,408 | +0.02(+0.04%) |
Jan 19, 2007 | 50.69 | 50.69 | 49.94 | 50.51 | 270,750 | +0.43(+0.87%) |
Jan 18, 2007 | 50.50 | 50.68 | 49.90 | 50.08 | 428,715 | -0.32(-0.64%) |
Jan 17, 2007 | 50.20 | 50.43 | 49.62 | 50.40 | 263,875 | +0.20(+0.40%) |
Jan 16, 2007 | 49.59 | 50.35 | 49.59 | 50.20 | 318,713 | +0.73(+1.48%) |
Jan 12, 2007 | 49.03 | 49.47 | 48.89 | 49.47 | 287,447 | +0.29(+0.58%) |
Jan 11, 2007 | 48.26 | 49.24 | 48.26 | 49.18 | 370,276 | +1.01(+2.11%) |
Jan 10, 2007 | 47.36 | 48.27 | 47.24 | 48.17 | 346,868 | +0.65(+1.38%) |
Jan 09, 2007 | 47.28 | 47.65 | 47.04 | 47.52 | 459,981 | +0.24(+0.50%) |
Jan 08, 2007 | 47.34 | 47.37 | 46.94 | 47.28 | 408,745 | -0.29(-0.60%) |
Jan 05, 2007 | 48.11 | 48.19 | 47.56 | 47.56 | 344,413 | -0.67(-1.39%) |
Jan 04, 2007 | 48.10 | 48.33 | 47.77 | 48.24 | 445,412 | +0.75(+1.57%) |
Jan 03, 2007 | 47.89 | 48.40 | 47.16 | 47.49 | 374,205 | -0.16(-0.33%) |
Dec 29, 2006 | 48.09 | 48.09 | 47.51 | 47.65 | 213,621 | -0.43(-0.89%) |
Dec 28, 2006 | 47.38 | 48.16 | 47.33 | 48.08 | 204,781 | +0.79(+1.67%) |
Dec 27, 2006 | 46.89 | 47.36 | 46.86 | 47.29 | 350,797 | +0.02(+0.04%) |
Dec 26, 2006 | 46.97 | 47.56 | 46.97 | 47.27 | 134,229 | +0.31(+0.66%) |
Dec 22, 2006 | 47.60 | 47.60 | 46.89 | 46.96 | 139,631 | -0.64(-1.34%) |
Dec 21, 2006 | 47.90 | 48.17 | 47.59 | 47.59 | 335,246 | -0.31(-0.64%) |
Dec 20, 2006 | 47.75 | 48.12 | 47.71 | 47.90 | 381,899 | +0.15(+0.31%) |
Dec 19, 2006 | 48.38 | 48.39 | 47.50 | 47.75 | 412,018 | -0.63(-1.30%) |
Dec 18, 2006 | 48.58 | 48.78 | 48.07 | 48.38 | 298,742 | -0.14(-0.29%) |
Dec 15, 2006 | 48.91 | 49.10 | 48.52 | 48.52 | 395,813 | -0.38(-0.79%) |
Dec 14, 2006 | 48.95 | 49.48 | 48.90 | 48.91 | 222,297 | -0.04(-0.09%) |
Dec 13, 2006 | 49.73 | 49.75 | 48.81 | 48.95 | 169,423 | -0.66(-1.33%) |
Dec 12, 2006 | 49.45 | 49.90 | 49.37 | 49.61 | 322,641 | +0.16(+0.33%) |
Dec 11, 2006 | 48.96 | 49.68 | 48.93 | 49.45 | 300,542 | +0.49(+1.00%) |
Dec 08, 2006 | 49.36 | 49.42 | 48.60 | 48.96 | 1,146,188 | -0.43(-0.88%) |
Dec 07, 2006 | 50.39 | 50.46 | 49.34 | 49.39 | 1,287,293 | -0.87(-1.74%) |
Dec 06, 2006 | 50.35 | 50.45 | 49.67 | 50.26 | 408,090 | -0.09(-0.17%) |
Dec 05, 2006 | 51.09 | 51.19 | 50.25 | 50.35 | 367,657 | -0.61(-1.20%) |
Dec 04, 2006 | 50.23 | 51.35 | 50.23 | 50.96 | 372,568 | +0.72(+1.43%) |
Dec 01, 2006 | 49.95 | 50.34 | 49.83 | 50.24 | 563,436 | +0.27(+0.54%) |
Nov 30, 2006 | 48.90 | 49.97 | 48.83 | 49.97 | 442,138 | +1.08(+2.20%) |
Nov 29, 2006 | 47.91 | 48.99 | 47.91 | 48.90 | 295,304 | +1.00(+2.08%) |
Nov 28, 2006 | 47.65 | 47.96 | 47.49 | 47.90 | 654,450 | -0.11(-0.23%) |
Nov 27, 2006 | 48.75 | 48.81 | 47.96 | 48.01 | 938,623 | -0.84(-1.71%) |
Nov 24, 2006 | 48.26 | 48.92 | 48.26 | 48.85 | 60,566 | +0.47(+0.97%) |
Nov 22, 2006 | 48.03 | 48.77 | 48.03 | 48.38 | 365,038 | +0.23(+0.47%) |
Nov 21, 2006 | 46.80 | 48.41 | 46.80 | 48.15 | 517,765 | +1.35(+2.88%) |
Nov 20, 2006 | 45.47 | 47.79 | 45.47 | 46.80 | 1,487,327 | +1.41(+3.10%) |
Nov 17, 2006 | 45.77 | 45.77 | 45.19 | 45.40 | 262,565 | -0.38(-0.83%) |
Nov 16, 2006 | 45.37 | 45.79 | 45.37 | 45.77 | 303,980 | +0.42(+0.92%) |
Nov 15, 2006 | 45.44 | 45.57 | 45.23 | 45.36 | 293,667 | -0.08(-0.17%) |
Nov 14, 2006 | 44.65 | 45.46 | 44.56 | 45.44 | 325,751 | +0.88(+1.97%) |
Nov 13, 2006 | 44.41 | 44.71 | 44.41 | 44.56 | 384,190 | +0.15(+0.34%) |
Nov 10, 2006 | 44.29 | 44.41 | 43.92 | 44.41 | 633,006 | +0.27(+0.61%) |
Nov 09, 2006 | 43.98 | 44.24 | 43.68 | 44.14 | 308,564 | +0.21(+0.47%) |
Nov 08, 2006 | 43.68 | 44.01 | 43.43 | 43.93 | 277,134 | +0.23(+0.53%) |
Nov 07, 2006 | 44.17 | 44.18 | 43.69 | 43.70 | 427,242 | -0.45(-1.02%) |
Nov 06, 2006 | 44.23 | 44.41 | 44.05 | 44.15 | 449,832 | -0.12(-0.26%) |
Nov 03, 2006 | 45.15 | 45.15 | 43.90 | 44.27 | 556,561 | -0.48(-1.08%) |
Nov 02, 2006 | 45.51 | 45.51 | 44.55 | 44.75 | 389,592 | -0.76(-1.66%) |
Nov 01, 2006 | 46.40 | 46.42 | 45.34 | 45.51 | 902,774 | -0.51(-1.12%) |
Oct 31, 2006 | 46.79 | 46.79 | 45.17 | 46.02 | 1,154,700 | -0.60(-1.30%) |
Oct 30, 2006 | 46.79 | 47.04 | 46.45 | 46.62 | 281,718 | -0.26(-0.55%) |
Oct 27, 2006 | 47.04 | 47.28 | 46.87 | 46.88 | 489,937 | -0.22(-0.47%) |
Oct 26, 2006 | 46.54 | 47.10 | 46.54 | 47.10 | 206,091 | +0.61(+1.31%) |
Oct 25, 2006 | 46.03 | 46.57 | 46.02 | 46.49 | 244,232 | +0.43(+0.93%) |
Oct 24, 2006 | 46.21 | 46.21 | 45.94 | 46.06 | 354,725 | -0.15(-0.32%) |
Oct 23, 2006 | 45.98 | 46.26 | 45.82 | 46.21 | 299,888 | +0.23(+0.49%) |
Oct 20, 2006 | 45.95 | 46.02 | 45.63 | 45.98 | 614,508 | +0.11(+0.24%) |
Oct 19, 2006 | 45.85 | 46.05 | 45.62 | 45.87 | 216,404 | -0.01(-0.01%) |
Oct 18, 2006 | 45.98 | 46.06 | 45.63 | 45.88 | 832,058 | +0.01(+0.03%) |
Oct 17, 2006 | 45.80 | 45.98 | 45.69 | 45.87 | 367,002 | -0.01(-0.03%) |
Oct 16, 2006 | 46.07 | 46.18 | 45.66 | 45.88 | 1,320,195 | -0.13(-0.29%) |
Oct 13, 2006 | 45.00 | 46.17 | 45.00 | 46.01 | 818,963 | +1.08(+2.39%) |
Oct 12, 2006 | 44.64 | 44.94 | 44.55 | 44.94 | 293,504 | +0.38(+0.86%) |
Oct 11, 2006 | 44.61 | 44.79 | 44.33 | 44.55 | 210,511 | -0.06(-0.14%) |
Oct 10, 2006 | 44.23 | 44.72 | 44.09 | 44.61 | 820,600 | +0.32(+0.73%) |
Oct 09, 2006 | 44.30 | 44.38 | 43.62 | 44.29 | 427,078 | -0.01(-0.01%) |
Oct 06, 2006 | 44.90 | 44.90 | 44.16 | 44.30 | 373,714 | -0.60(-1.35%) |
Oct 05, 2006 | 45.27 | 45.32 | 44.60 | 44.90 | 2,063,695 | -0.31(-0.68%) |
Oct 04, 2006 | 45.21 | 45.33 | 45.10 | 45.21 | 806,849 | +0.00(+0.00%) |
Oct 03, 2006 | 45.60 | 45.62 | 44.96 | 45.21 | 1,347,205 | -0.79(-1.73%) |
Oct 02, 2006 | 45.97 | 46.23 | 45.69 | 46.00 | 414,310 | -0.02(-0.05%) |
Sep 29, 2006 | 45.73 | 46.13 | 45.73 | 46.02 | 519,729 | +0.09(+0.19%) |
Sep 28, 2006 | 46.01 | 46.26 | 45.77 | 45.94 | 653,304 | -0.21(-0.45%) |
Sep 27, 2006 | 46.06 | 46.35 | 45.99 | 46.15 | 275,825 | -0.17(-0.37%) |
Sep 26, 2006 | 46.54 | 46.73 | 46.29 | 46.32 | 229,335 | -0.18(-0.39%) |
Sep 25, 2006 | 46.61 | 46.72 | 46.23 | 46.50 | 296,286 | -0.29(-0.63%) |
Sep 22, 2006 | 47.09 | 47.16 | 46.45 | 46.79 | 431,498 | -0.26(-0.55%) |
Sep 21, 2006 | 47.84 | 47.91 | 46.94 | 47.05 | 191,686 | -0.79(-1.65%) |
Sep 20, 2006 | 48.38 | 48.38 | 47.56 | 47.84 | 347,195 | -0.42(-0.87%) |
Sep 19, 2006 | 47.53 | 48.28 | 47.53 | 48.26 | 244,723 | +0.62(+1.30%) |
Sep 18, 2006 | 47.97 | 48.27 | 47.58 | 47.64 | 224,588 | -0.63(-1.30%) |
Sep 15, 2006 | 47.83 | 48.33 | 47.83 | 48.27 | 222,460 | +0.45(+0.93%) |
Sep 14, 2006 | 48.53 | 48.53 | 47.62 | 47.83 | 865,943 | -0.70(-1.45%) |
Sep 13, 2006 | 47.86 | 48.75 | 47.75 | 48.53 | 637,262 | +0.73(+1.52%) |
Sep 12, 2006 | 47.59 | 47.82 | 47.22 | 47.80 | 431,825 | +0.16(+0.35%) |
Sep 11, 2006 | 47.19 | 47.69 | 46.99 | 47.64 | 316,585 | +0.29(+0.62%) |
Sep 08, 2006 | 47.25 | 47.37 | 46.94 | 47.34 | 538,063 | +0.13(+0.28%) |
Sep 07, 2006 | 47.85 | 47.94 | 47.12 | 47.21 | 287,283 | -0.79(-1.65%) |
Sep 06, 2006 | 48.19 | 48.42 | 47.86 | 48.00 | 183,337 | -0.19(-0.39%) |
Sep 05, 2006 | 47.75 | 48.19 | 47.71 | 48.19 | 257,163 | +0.45(+0.93%) |