Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 39.97 | 39.98 | 39.59 | 39.89 | 31,352 | +0.45(+1.15%) |
Aug 30, 2007 | 39.40 | 39.56 | 39.40 | 39.43 | 5,984 | -0.52(-1.31%) |
Aug 29, 2007 | 39.45 | 39.96 | 39.45 | 39.96 | 4,683 | +0.78(+1.98%) |
Aug 28, 2007 | 40.13 | 40.13 | 39.18 | 39.18 | 2,601 | -1.28(-3.17%) |
Aug 27, 2007 | 40.81 | 40.81 | 40.46 | 40.46 | 2,731 | -0.33(-0.81%) |
Aug 24, 2007 | 40.28 | 40.79 | 40.28 | 40.79 | 2,731 | +0.41(+1.01%) |
Aug 23, 2007 | 40.78 | 40.79 | 40.13 | 40.39 | 5,984 | -0.10(-0.24%) |
Aug 22, 2007 | 40.27 | 40.51 | 40.18 | 40.48 | 15,481 | +0.72(+1.81%) |
Aug 21, 2007 | 39.82 | 40.08 | 39.76 | 39.76 | 9,887 | +0.00(+0.00%) |
Aug 20, 2007 | 39.97 | 39.97 | 39.41 | 39.76 | 1,691 | +0.01(+0.02%) |
Aug 17, 2007 | 40.50 | 40.55 | 39.49 | 39.76 | 71,681 | +0.97(+2.50%) |
Aug 16, 2007 | 37.74 | 38.79 | 37.70 | 38.79 | 116,823 | +0.68(+1.80%) |
Aug 15, 2007 | 38.66 | 39.57 | 38.10 | 38.10 | 198,131 | -0.48(-1.24%) |
Aug 14, 2007 | 39.47 | 39.47 | 38.58 | 38.58 | 1,040 | -0.87(-2.20%) |
Aug 13, 2007 | 39.47 | 39.67 | 39.45 | 39.45 | 1,431 | +0.28(+0.71%) |
Aug 10, 2007 | 38.28 | 39.38 | 38.00 | 39.17 | 89,894 | +0.42(+1.09%) |
Aug 09, 2007 | 39.43 | 39.69 | 38.75 | 38.75 | 202,164 | -1.35(-3.36%) |
Aug 08, 2007 | 40.12 | 40.39 | 39.63 | 40.09 | 61,533 | +0.57(+1.44%) |
Aug 07, 2007 | 39.13 | 40.06 | 39.13 | 39.53 | 36,556 | +0.33(+0.84%) |
Aug 06, 2007 | 37.76 | 39.20 | 37.67 | 39.20 | 72,721 | +0.79(+2.06%) |
Aug 03, 2007 | 38.51 | 39.58 | 38.35 | 38.40 | 8,586 | -1.18(-2.97%) |
Aug 02, 2007 | 39.79 | 40.25 | 39.47 | 39.58 | 46,963 | +0.08(+0.19%) |
Aug 01, 2007 | 39.24 | 39.50 | 38.12 | 39.50 | 101,212 | +0.20(+0.51%) |
Jul 31, 2007 | 40.19 | 40.26 | 39.30 | 39.30 | 18,603 | -0.50(-1.26%) |
Jul 30, 2007 | 39.43 | 39.93 | 39.37 | 39.80 | 18,082 | +0.12(+0.29%) |
Jul 27, 2007 | 40.39 | 40.39 | 39.69 | 39.69 | 16,781 | -0.91(-2.23%) |
Jul 26, 2007 | 40.88 | 41.07 | 40.18 | 40.59 | 8,586 | -0.93(-2.24%) |
Jul 25, 2007 | 41.10 | 41.61 | 41.10 | 41.52 | 52,037 | +0.63(+1.54%) |
Jul 24, 2007 | 41.51 | 41.51 | 40.82 | 40.89 | 40,849 | -0.95(-2.26%) |
Jul 23, 2007 | 41.93 | 42.02 | 41.84 | 41.84 | 9,887 | +0.22(+0.54%) |
Jul 20, 2007 | 42.03 | 42.03 | 41.52 | 41.62 | 43,190 | -0.66(-1.55%) |
Jul 19, 2007 | 42.45 | 42.45 | 42.25 | 42.27 | 16,131 | +0.06(+0.15%) |
Jul 18, 2007 | 42.28 | 42.37 | 41.99 | 42.21 | 20,684 | -0.38(-0.88%) |
Jul 17, 2007 | 42.59 | 42.65 | 42.55 | 42.59 | 1,691 | -0.14(-0.32%) |
Jul 16, 2007 | 42.82 | 42.86 | 42.72 | 42.72 | 9,236 | -0.16(-0.38%) |
Jul 13, 2007 | 42.89 | 42.96 | 42.85 | 42.88 | 1,170 | +0.06(+0.14%) |
Jul 12, 2007 | 42.54 | 42.83 | 42.49 | 42.82 | 62,444 | +0.47(+1.11%) |
Jul 11, 2007 | 42.20 | 42.35 | 42.15 | 42.35 | 5,073 | +0.08(+0.18%) |
Jul 10, 2007 | 43.04 | 43.04 | 42.28 | 42.28 | 4,553 | -0.98(-2.26%) |
Jul 09, 2007 | 43.38 | 43.38 | 43.25 | 43.25 | 2,601 | -0.02(-0.05%) |
Jul 06, 2007 | 43.06 | 43.28 | 43.02 | 43.28 | 4,683 | +0.08(+0.20%) |
Jul 05, 2007 | 43.35 | 43.35 | 43.15 | 43.19 | 4,162 | -0.38(-0.88%) |
Jul 03, 2007 | 43.55 | 43.60 | 43.55 | 43.58 | 910 | +0.28(+0.64%) |
Jul 02, 2007 | 43.32 | 43.32 | 43.18 | 43.30 | 10,407 | +0.45(+1.04%) |
Jun 29, 2007 | 43.05 | 43.05 | 42.85 | 42.85 | 8,586 | -0.26(-0.61%) |
Jun 28, 2007 | 42.92 | 43.28 | 42.86 | 43.12 | 34,734 | +0.24(+0.56%) |
Jun 27, 2007 | 42.70 | 42.88 | 42.70 | 42.88 | 22,766 | -0.25(-0.59%) |
Jun 26, 2007 | 43.25 | 43.25 | 43.09 | 43.13 | 15,871 | +0.11(+0.25%) |
Jun 25, 2007 | 43.09 | 43.35 | 42.92 | 43.02 | 20,944 | -0.15(-0.36%) |
Jun 22, 2007 | 43.33 | 43.33 | 43.18 | 43.18 | 7,285 | -0.34(-0.78%) |
Jun 21, 2007 | 43.27 | 43.59 | 43.23 | 43.52 | 12,618 | +0.03(+0.07%) |
Jun 20, 2007 | 43.93 | 43.93 | 43.48 | 43.48 | 780 | -0.52(-1.19%) |
Jun 19, 2007 | 43.99 | 44.01 | 43.99 | 44.01 | 780 | +0.08(+0.19%) |
Jun 18, 2007 | 43.97 | 44.01 | 43.91 | 43.92 | 2,992 | -0.06(-0.14%) |
Jun 15, 2007 | 44.07 | 44.16 | 43.98 | 43.98 | 8,456 | +0.09(+0.21%) |
Jun 14, 2007 | 43.70 | 43.89 | 43.70 | 43.89 | 2,731 | +0.18(+0.42%) |
Jun 13, 2007 | 43.35 | 43.71 | 43.35 | 43.71 | 2,731 | +0.42(+0.98%) |
Jun 12, 2007 | 43.56 | 43.60 | 43.28 | 43.28 | 19,774 | -0.42(-0.95%) |
Jun 11, 2007 | 43.39 | 43.70 | 43.39 | 43.70 | 1,951 | +0.25(+0.57%) |
Jun 08, 2007 | 42.98 | 43.45 | 42.98 | 43.45 | 7,025 | +0.32(+0.75%) |
Jun 07, 2007 | 43.68 | 43.68 | 43.13 | 43.13 | 3,772 | -0.66(-1.51%) |
Jun 06, 2007 | 43.84 | 43.84 | 43.78 | 43.79 | 1,691 | -0.19(-0.44%) |
Jun 05, 2007 | 44.16 | 44.16 | 43.98 | 43.98 | 11,838 | -0.25(-0.56%) |
Jun 04, 2007 | 44.05 | 44.25 | 44.05 | 44.23 | 11,187 | +0.09(+0.21%) |
Jun 01, 2007 | 44.20 | 44.21 | 44.11 | 44.14 | 7,805 | +0.09(+0.22%) |
May 31, 2007 | 44.05 | 44.05 | 43.95 | 44.04 | 2,471 | +0.08(+0.19%) |
May 30, 2007 | 43.66 | 43.96 | 43.61 | 43.96 | 3,252 | +0.24(+0.55%) |
May 29, 2007 | 43.72 | 43.72 | 43.72 | 43.72 | 9,887 | +0.08(+0.18%) |
May 25, 2007 | 43.60 | 43.73 | 43.60 | 43.64 | 4,293 | +0.04(+0.08%) |
May 24, 2007 | 43.89 | 43.90 | 43.61 | 43.61 | 2,471 | -0.47(-1.06%) |
May 23, 2007 | 44.08 | 44.08 | 44.08 | 44.08 | 130 | -0.16(-0.37%) |
May 22, 2007 | 44.08 | 44.25 | 44.06 | 44.24 | 3,642 | +0.14(+0.31%) |
May 21, 2007 | 44.15 | 44.18 | 44.08 | 44.10 | 33,954 | -0.03(-0.07%) |
May 18, 2007 | 44.17 | 44.17 | 44.12 | 44.13 | 1,691 | +0.10(+0.23%) |
May 17, 2007 | 44.12 | 44.12 | 44.01 | 44.03 | 7,285 | -0.12(-0.26%) |
May 16, 2007 | 43.99 | 44.15 | 43.95 | 44.15 | 6,764 | +0.19(+0.44%) |
May 15, 2007 | 44.22 | 44.22 | 43.95 | 43.95 | 2,471 | -0.07(-0.16%) |
May 14, 2007 | 44.28 | 44.28 | 43.96 | 44.02 | 3,642 | -0.13(-0.29%) |
May 11, 2007 | 44.01 | 44.15 | 43.99 | 44.15 | 3,642 | +0.25(+0.57%) |
May 10, 2007 | 43.93 | 43.95 | 43.89 | 43.90 | 5,073 | -0.12(-0.26%) |
May 09, 2007 | 43.99 | 44.01 | 43.99 | 44.01 | 2,992 | +0.09(+0.21%) |
May 08, 2007 | 43.81 | 43.92 | 43.80 | 43.92 | 8,456 | +0.42(+0.95%) |
May 07, 2007 | 43.51 | 43.51 | 43.51 | 43.51 | 0 | +0.00(+0.00%) |
May 04, 2007 | 43.62 | 43.62 | 43.51 | 43.51 | 2,731 | +0.04(+0.09%) |
May 03, 2007 | 43.27 | 43.47 | 43.27 | 43.47 | 3,252 | +0.31(+0.71%) |
May 02, 2007 | 42.82 | 43.16 | 42.82 | 43.16 | 780 | +0.54(+1.26%) |
May 01, 2007 | 42.74 | 42.74 | 42.62 | 42.62 | 8,456 | -0.28(-0.65%) |
Apr 30, 2007 | 42.90 | 42.90 | 42.90 | 42.90 | 390 | -0.10(-0.23%) |
Apr 27, 2007 | 42.95 | 43.01 | 42.95 | 43.00 | 1,170 | +0.08(+0.19%) |
Apr 26, 2007 | 43.08 | 43.08 | 42.92 | 42.92 | 1,040 | -0.19(-0.45%) |
Apr 25, 2007 | 42.97 | 43.11 | 42.92 | 43.11 | 15,220 | +0.65(+1.54%) |
Apr 24, 2007 | 42.38 | 42.45 | 42.37 | 42.45 | 39,808 | -0.02(-0.05%) |
Apr 23, 2007 | 42.59 | 42.59 | 42.48 | 42.48 | 2,601 | -0.08(-0.18%) |
Apr 20, 2007 | 42.57 | 42.57 | 42.55 | 42.55 | 260 | +0.45(+1.06%) |
Apr 19, 2007 | 42.11 | 42.11 | 42.11 | 42.11 | 130 | -0.11(-0.25%) |
Apr 18, 2007 | 42.26 | 42.26 | 42.22 | 42.22 | 6,764 | +0.35(+0.84%) |
Apr 17, 2007 | 41.86 | 41.86 | 41.86 | 41.86 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 41.64 | 41.89 | 41.62 | 41.86 | 127,881 | +0.48(+1.15%) |
Apr 13, 2007 | 41.40 | 41.40 | 41.35 | 41.39 | 1,300 | +0.13(+0.32%) |
Apr 12, 2007 | 41.02 | 41.26 | 41.02 | 41.26 | 2,731 | +0.07(+0.17%) |
Apr 11, 2007 | 41.29 | 41.32 | 41.14 | 41.19 | 84,430 | -0.10(-0.24%) |
Apr 10, 2007 | 41.36 | 41.39 | 41.29 | 41.29 | 780 | -0.04(-0.09%) |
Apr 09, 2007 | 41.43 | 41.43 | 41.32 | 41.32 | 1,040 | -0.05(-0.13%) |
Apr 05, 2007 | 41.30 | 41.38 | 41.28 | 41.38 | 5,073 | +0.08(+0.19%) |
Apr 04, 2007 | 41.24 | 41.30 | 41.23 | 41.30 | 1,170 | -0.03(-0.07%) |
Apr 03, 2007 | 41.05 | 41.33 | 41.05 | 41.33 | 260 | +0.35(+0.86%) |
Apr 02, 2007 | 41.05 | 41.05 | 40.88 | 40.98 | 1,170 | +0.08(+0.21%) |
Mar 30, 2007 | 41.07 | 41.07 | 40.77 | 40.89 | 8,456 | -0.02(-0.04%) |
Mar 29, 2007 | 41.06 | 41.06 | 40.77 | 40.91 | 910 | +0.02(+0.04%) |
Mar 28, 2007 | 41.05 | 41.05 | 40.86 | 40.89 | 14,310 | -0.30(-0.73%) |
Mar 27, 2007 | 41.19 | 41.23 | 41.10 | 41.19 | 2,731 | -0.09(-0.22%) |
Mar 26, 2007 | 41.38 | 41.38 | 41.16 | 41.29 | 1,951 | -0.12(-0.30%) |
Mar 23, 2007 | 41.42 | 41.43 | 41.41 | 41.41 | 2,731 | +0.02(+0.04%) |
Mar 22, 2007 | 41.62 | 41.62 | 41.31 | 41.39 | 233,126 | -0.16(-0.39%) |
Mar 21, 2007 | 41.07 | 41.55 | 41.02 | 41.55 | 9,106 | +0.49(+1.20%) |
Mar 20, 2007 | 40.95 | 41.06 | 40.95 | 41.06 | 1,170 | +0.32(+0.79%) |
Mar 19, 2007 | 40.74 | 40.74 | 40.74 | 40.74 | 390 | +0.46(+1.15%) |
Mar 16, 2007 | 40.48 | 40.48 | 40.28 | 40.28 | 8,846 | -0.14(-0.34%) |
Mar 15, 2007 | 40.42 | 40.51 | 40.42 | 40.42 | 910 | +0.25(+0.61%) |
Mar 14, 2007 | 40.20 | 40.20 | 39.72 | 40.17 | 13,529 | -0.03(-0.08%) |
Mar 13, 2007 | 40.89 | 40.89 | 40.20 | 40.20 | 19,383 | -0.95(-2.32%) |
Mar 12, 2007 | 41.16 | 41.24 | 41.16 | 41.16 | 2,081 | -0.03(-0.07%) |
Mar 09, 2007 | 41.20 | 41.20 | 41.16 | 41.19 | 14,050 | +0.12(+0.30%) |
Mar 08, 2007 | 41.17 | 41.19 | 41.00 | 41.06 | 2,731 | +0.12(+0.28%) |
Mar 07, 2007 | 41.01 | 41.02 | 40.90 | 40.95 | 6,374 | -0.11(-0.26%) |
Mar 06, 2007 | 40.83 | 41.06 | 40.78 | 41.06 | 2,731 | +0.28(+0.68%) |
Mar 05, 2007 | 40.86 | 41.09 | 40.76 | 40.78 | 18,733 | -0.33(-0.80%) |
Mar 02, 2007 | 41.12 | 41.25 | 41.11 | 41.11 | 7,415 | +0.18(+0.43%) |
Mar 01, 2007 | 40.59 | 40.93 | 40.34 | 40.93 | 8,325 | -0.03(-0.08%) |
Feb 28, 2007 | 40.82 | 41.00 | 40.78 | 40.96 | 54,899 | +0.27(+0.66%) |
Feb 27, 2007 | 41.62 | 41.62 | 40.48 | 40.69 | 27,189 | -1.12(-2.68%) |
Feb 26, 2007 | 42.05 | 42.05 | 41.82 | 41.82 | 2,471 | -0.18(-0.44%) |
Feb 23, 2007 | 41.95 | 42.00 | 41.89 | 42.00 | 1,821 | -0.24(-0.56%) |
Feb 22, 2007 | 42.24 | 42.32 | 42.16 | 42.24 | 2,081 | -0.02(-0.05%) |
Feb 21, 2007 | 42.24 | 42.26 | 42.18 | 42.26 | 4,813 | -0.12(-0.27%) |
Feb 20, 2007 | 42.19 | 42.45 | 42.19 | 42.38 | 14,570 | +0.19(+0.46%) |
Feb 16, 2007 | 42.09 | 42.22 | 42.09 | 42.19 | 56,980 | +0.10(+0.24%) |
Feb 15, 2007 | 42.10 | 42.12 | 42.06 | 42.09 | 2,471 | -0.08(-0.18%) |
Feb 14, 2007 | 41.93 | 42.22 | 41.93 | 42.16 | 17,172 | +0.29(+0.70%) |
Feb 13, 2007 | 41.89 | 41.93 | 41.87 | 41.87 | 2,081 | +0.28(+0.68%) |
Feb 12, 2007 | 41.78 | 41.78 | 41.59 | 41.59 | 1,691 | -0.13(-0.31%) |
Feb 09, 2007 | 42.21 | 42.21 | 41.59 | 41.72 | 8,325 | -0.36(-0.86%) |
Feb 08, 2007 | 42.15 | 42.15 | 42.00 | 42.08 | 8,195 | -0.09(-0.22%) |
Feb 07, 2007 | 42.16 | 42.25 | 42.09 | 42.17 | 2,862 | +0.12(+0.27%) |
Feb 06, 2007 | 41.85 | 42.07 | 41.85 | 42.05 | 1,431 | +0.24(+0.57%) |
Feb 05, 2007 | 41.74 | 41.89 | 41.65 | 41.82 | 10,277 | +0.00(+0.00%) |
Feb 02, 2007 | 41.77 | 41.86 | 41.77 | 41.82 | 3,382 | +0.28(+0.68%) |
Feb 01, 2007 | 41.38 | 41.54 | 41.38 | 41.53 | 5,593 | +0.30(+0.73%) |
Jan 31, 2007 | 41.08 | 41.28 | 41.08 | 41.23 | 32,132 | -0.08(-0.19%) |
Jan 30, 2007 | 41.18 | 41.33 | 41.18 | 41.31 | 8,586 | +0.21(+0.51%) |
Jan 29, 2007 | 41.18 | 41.18 | 41.10 | 41.10 | 390 | +0.10(+0.24%) |
Jan 26, 2007 | 41.01 | 41.01 | 40.81 | 41.00 | 1,821 | +0.00(+0.00%) |
Jan 25, 2007 | 41.19 | 41.37 | 41.00 | 41.00 | 4,683 | -0.48(-1.15%) |
Jan 24, 2007 | 41.39 | 41.50 | 41.35 | 41.48 | 5,724 | +0.18(+0.45%) |
Jan 23, 2007 | 41.19 | 41.38 | 41.19 | 41.29 | 1,821 | +0.02(+0.06%) |
Jan 22, 2007 | 41.30 | 41.30 | 41.19 | 41.27 | 2,731 | -0.30(-0.72%) |
Jan 19, 2007 | 41.49 | 41.59 | 41.42 | 41.57 | 7,025 | +0.11(+0.26%) |
Jan 18, 2007 | 41.69 | 41.69 | 41.46 | 41.46 | 1,300 | -0.05(-0.11%) |
Jan 17, 2007 | 41.61 | 41.61 | 41.51 | 41.51 | 1,691 | -0.13(-0.31%) |
Jan 16, 2007 | 41.56 | 41.66 | 41.56 | 41.64 | 1,691 | +0.07(+0.18%) |
Jan 12, 2007 | 41.50 | 41.57 | 41.45 | 41.57 | 2,211 | +0.01(+0.02%) |
Jan 11, 2007 | 41.54 | 41.60 | 41.54 | 41.55 | 1,561 | +0.23(+0.56%) |
Jan 10, 2007 | 41.28 | 41.32 | 41.20 | 41.32 | 1,040 | +0.03(+0.07%) |
Jan 09, 2007 | 41.35 | 41.35 | 41.16 | 41.29 | 7,025 | -0.13(-0.32%) |
Jan 08, 2007 | 41.32 | 41.42 | 41.17 | 41.42 | 2,341 | -0.01(-0.02%) |
Jan 05, 2007 | 41.55 | 41.55 | 41.43 | 41.43 | 780 | -0.28(-0.68%) |
Jan 04, 2007 | 41.83 | 41.83 | 41.65 | 41.72 | 1,951 | -0.15(-0.35%) |
Jan 03, 2007 | 42.12 | 42.17 | 41.86 | 41.86 | 5,854 | +0.17(+0.41%) |
Dec 29, 2006 | 41.85 | 41.86 | 41.63 | 41.69 | 3,382 | -0.28(-0.66%) |
Dec 28, 2006 | 42.05 | 42.05 | 41.95 | 41.97 | 2,341 | -0.06(-0.15%) |
Dec 27, 2006 | 42.01 | 42.07 | 41.94 | 42.03 | 1,170 | +0.18(+0.42%) |
Dec 26, 2006 | 41.67 | 41.87 | 41.67 | 41.85 | 4,162 | +0.25(+0.61%) |
Dec 22, 2006 | 41.60 | 41.60 | 41.60 | 41.60 | 130 | -0.05(-0.11%) |
Dec 21, 2006 | 41.81 | 41.88 | 41.65 | 41.65 | 1,170 | -0.10(-0.24%) |
Dec 20, 2006 | 41.82 | 41.82 | 41.70 | 41.75 | 1,040 | -0.07(-0.17%) |
Dec 19, 2006 | 41.89 | 41.89 | 41.82 | 41.82 | 1,170 | +0.01(+0.02%) |
Dec 18, 2006 | 41.93 | 41.99 | 41.81 | 41.81 | 1,300 | -0.01(-0.02%) |
Dec 15, 2006 | 41.72 | 41.82 | 41.72 | 41.82 | 910 | +0.16(+0.39%) |
Dec 14, 2006 | 41.54 | 41.65 | 41.53 | 41.65 | 2,081 | +0.25(+0.59%) |
Dec 13, 2006 | 41.42 | 41.42 | 41.41 | 41.41 | 390 | +0.05(+0.13%) |
Dec 12, 2006 | 41.29 | 41.45 | 41.26 | 41.36 | 3,512 | +0.15(+0.35%) |
Dec 11, 2006 | 41.20 | 41.27 | 41.17 | 41.21 | 1,951 | +0.21(+0.51%) |
Dec 08, 2006 | 40.97 | 41.07 | 40.97 | 41.00 | 2,862 | +0.04(+0.09%) |
Dec 07, 2006 | 41.12 | 41.12 | 40.96 | 40.96 | 1,300 | -0.06(-0.15%) |
Dec 06, 2006 | 41.01 | 41.06 | 41.00 | 41.03 | 1,821 | +0.17(+0.42%) |
Dec 05, 2006 | 40.66 | 40.89 | 40.66 | 40.86 | 3,122 | +0.26(+0.64%) |
Dec 04, 2006 | 40.47 | 40.59 | 40.47 | 40.59 | 2,731 | +0.32(+0.80%) |
Dec 01, 2006 | 40.21 | 40.35 | 40.13 | 40.27 | 1,431 | -0.39(-0.96%) |
Nov 30, 2006 | 40.66 | 40.66 | 40.66 | 40.66 | 3,642 | +0.20(+0.49%) |
Nov 29, 2006 | 40.49 | 40.50 | 40.46 | 40.46 | 780 | +0.20(+0.50%) |
Nov 28, 2006 | 40.16 | 40.41 | 40.16 | 40.26 | 5,203 | -0.05(-0.13%) |
Nov 27, 2006 | 40.59 | 40.59 | 40.24 | 40.32 | 1,691 | -0.46(-1.13%) |
Nov 24, 2006 | 40.65 | 40.78 | 40.65 | 40.78 | 2,731 | -0.01(-0.03%) |
Nov 22, 2006 | 40.94 | 40.94 | 40.72 | 40.79 | 34,864 | -0.12(-0.29%) |
Nov 21, 2006 | 41.03 | 41.03 | 40.88 | 40.91 | 1,040 | -0.15(-0.37%) |
Nov 20, 2006 | 40.86 | 41.06 | 40.86 | 41.06 | 15,481 | +0.07(+0.17%) |
Nov 17, 2006 | 41.12 | 41.12 | 40.89 | 40.99 | 4,943 | -0.11(-0.26%) |
Nov 16, 2006 | 40.97 | 41.13 | 40.92 | 41.10 | 8,586 | +0.30(+0.73%) |
Nov 15, 2006 | 40.70 | 40.86 | 40.70 | 40.80 | 45,662 | +0.16(+0.40%) |
Nov 14, 2006 | 40.36 | 40.64 | 40.34 | 40.64 | 3,642 | +0.18(+0.46%) |
Nov 13, 2006 | 40.36 | 40.53 | 40.36 | 40.46 | 5,984 | +0.16(+0.40%) |
Nov 10, 2006 | 40.23 | 40.29 | 40.22 | 40.29 | 4,293 | +0.36(+0.90%) |
Nov 09, 2006 | 39.99 | 40.01 | 39.89 | 39.93 | 8,976 | -0.24(-0.59%) |
Nov 08, 2006 | 40.09 | 40.17 | 40.01 | 40.17 | 6,764 | +0.10(+0.25%) |
Nov 07, 2006 | 39.86 | 40.07 | 39.86 | 40.07 | 31,872 | +0.22(+0.56%) |
Nov 06, 2006 | 39.69 | 39.85 | 39.67 | 39.85 | 9,496 | +0.40(+1.01%) |
Nov 03, 2006 | 39.33 | 39.45 | 39.30 | 39.45 | 1,040 | -0.02(-0.04%) |
Nov 02, 2006 | 39.29 | 39.48 | 39.29 | 39.46 | 11,187 | +0.09(+0.23%) |
Nov 01, 2006 | 39.55 | 39.55 | 39.37 | 39.37 | 2,211 | -0.19(-0.49%) |
Oct 31, 2006 | 39.86 | 39.86 | 39.43 | 39.56 | 41,889 | -0.25(-0.62%) |
Oct 30, 2006 | 39.76 | 39.86 | 39.76 | 39.81 | 6,894 | +0.12(+0.29%) |
Oct 27, 2006 | 40.03 | 40.03 | 39.69 | 39.69 | 1,561 | -0.57(-1.41%) |
Oct 26, 2006 | 40.12 | 40.26 | 40.12 | 40.26 | 1,040 | +0.64(+1.61%) |
Oct 25, 2006 | 39.78 | 39.78 | 39.57 | 39.63 | 84,170 | -0.02(-0.04%) |
Oct 24, 2006 | 39.59 | 39.69 | 39.59 | 39.64 | 6,114 | -0.05(-0.12%) |
Oct 23, 2006 | 39.55 | 39.77 | 39.53 | 39.69 | 7,285 | +0.12(+0.31%) |
Oct 20, 2006 | 39.76 | 39.76 | 39.56 | 39.56 | 1,170 | -0.13(-0.33%) |
Oct 19, 2006 | 39.97 | 39.97 | 39.60 | 39.69 | 5,854 | -0.28(-0.71%) |
Oct 18, 2006 | 40.13 | 40.16 | 39.98 | 39.98 | 8,065 | +0.05(+0.12%) |
Oct 17, 2006 | 39.86 | 39.93 | 39.74 | 39.93 | 4,293 | -0.02(-0.06%) |
Oct 16, 2006 | 40.01 | 40.01 | 39.95 | 39.96 | 6,374 | +0.00(+0.00%) |
Oct 13, 2006 | 39.83 | 39.96 | 39.83 | 39.96 | 14,700 | +0.18(+0.46%) |
Oct 12, 2006 | 39.66 | 39.77 | 39.66 | 39.77 | 780 | +0.13(+0.33%) |
Oct 11, 2006 | 39.53 | 39.66 | 39.53 | 39.64 | 1,951 | +0.11(+0.27%) |
Oct 10, 2006 | 39.63 | 39.63 | 39.46 | 39.53 | 1,170 | -0.01(-0.02%) |
Oct 09, 2006 | 39.59 | 39.59 | 39.48 | 39.54 | 16,131 | -0.05(-0.12%) |
Oct 06, 2006 | 39.59 | 39.61 | 39.59 | 39.59 | 2,211 | -0.21(-0.52%) |
Oct 05, 2006 | 39.69 | 39.80 | 39.67 | 39.79 | 17,172 | +0.12(+0.30%) |
Oct 04, 2006 | 39.38 | 39.67 | 39.38 | 39.67 | 2,211 | +0.39(+1.00%) |
Oct 03, 2006 | 38.99 | 39.30 | 38.99 | 39.28 | 1,951 | +0.40(+1.03%) |
Oct 02, 2006 | 38.96 | 38.96 | 38.88 | 38.88 | 2,992 | -0.24(-0.61%) |
Sep 29, 2006 | 39.19 | 39.19 | 39.08 | 39.12 | 3,772 | -0.14(-0.35%) |
Sep 28, 2006 | 39.14 | 39.26 | 39.14 | 39.26 | 3,382 | +0.18(+0.45%) |
Sep 27, 2006 | 39.16 | 39.24 | 39.08 | 39.08 | 4,162 | -0.17(-0.43%) |
Sep 26, 2006 | 39.16 | 39.27 | 39.16 | 39.25 | 1,561 | +0.07(+0.18%) |
Sep 25, 2006 | 38.86 | 39.18 | 38.85 | 39.18 | 1,040 | +0.51(+1.33%) |
Sep 22, 2006 | 38.64 | 38.67 | 38.63 | 38.66 | 3,122 | -0.11(-0.28%) |
Sep 21, 2006 | 38.87 | 38.93 | 38.77 | 38.77 | 9,756 | -0.12(-0.32%) |
Sep 20, 2006 | 38.70 | 38.90 | 38.70 | 38.90 | 2,862 | +0.30(+0.78%) |
Sep 19, 2006 | 38.66 | 38.66 | 38.55 | 38.60 | 10,407 | -0.10(-0.26%) |
Sep 18, 2006 | 38.70 | 38.80 | 38.70 | 38.70 | 910 | -0.11(-0.28%) |
Sep 15, 2006 | 38.81 | 38.85 | 38.80 | 38.80 | 910 | +0.12(+0.32%) |
Sep 14, 2006 | 38.80 | 38.80 | 38.68 | 38.68 | 6,504 | -0.09(-0.24%) |
Sep 13, 2006 | 38.60 | 38.77 | 38.60 | 38.77 | 1,561 | +0.06(+0.16%) |
Sep 12, 2006 | 38.51 | 38.74 | 38.48 | 38.71 | 3,122 | +0.33(+0.86%) |
Sep 11, 2006 | 38.20 | 38.46 | 38.20 | 38.38 | 120,986 | +0.23(+0.60%) |
Sep 08, 2006 | 37.83 | 38.15 | 37.83 | 38.15 | 390 | +0.32(+0.85%) |
Sep 07, 2006 | 37.77 | 37.83 | 37.77 | 37.83 | 520 | -0.06(-0.16%) |
Sep 06, 2006 | 38.01 | 38.01 | 37.76 | 37.89 | 780 | -0.17(-0.44%) |
Sep 05, 2006 | 38.13 | 38.18 | 38.06 | 38.06 | 910 | -0.07(-0.18%) |