Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.59 | 44.59 | 43.01 | 43.24 | 350,540 | +1.11(+2.65%) |
Aug 30, 2007 | 41.99 | 42.61 | 41.78 | 42.12 | 316,899 | -1.46(-3.34%) |
Aug 29, 2007 | 42.86 | 43.58 | 41.85 | 43.58 | 522,514 | +3.20(+7.93%) |
Aug 28, 2007 | 42.06 | 42.35 | 40.37 | 40.37 | 681,704 | -3.63(-8.26%) |
Aug 27, 2007 | 42.77 | 44.17 | 42.49 | 44.01 | 648,332 | +1.98(+4.72%) |
Aug 24, 2007 | 40.76 | 42.02 | 40.60 | 42.02 | 379,337 | +2.01(+5.03%) |
Aug 23, 2007 | 40.46 | 40.49 | 39.42 | 40.01 | 218,129 | -0.68(-1.66%) |
Aug 22, 2007 | 39.75 | 40.69 | 39.75 | 40.69 | 377,992 | +2.06(+5.33%) |
Aug 21, 2007 | 38.72 | 38.83 | 38.31 | 38.63 | 133,488 | -0.35(-0.90%) |
Aug 20, 2007 | 39.02 | 39.36 | 38.41 | 38.98 | 234,815 | +0.77(+2.02%) |
Aug 17, 2007 | 36.90 | 38.38 | 36.79 | 38.20 | 370,590 | +3.35(+9.62%) |
Aug 16, 2007 | 35.86 | 36.21 | 33.67 | 34.85 | 564,094 | -2.03(-5.50%) |
Aug 15, 2007 | 38.01 | 38.19 | 36.79 | 36.88 | 303,712 | -1.29(-3.37%) |
Aug 14, 2007 | 38.99 | 39.35 | 38.09 | 38.17 | 286,218 | -0.66(-1.70%) |
Aug 13, 2007 | 39.01 | 39.50 | 38.78 | 38.83 | 179,912 | -0.09(-0.23%) |
Aug 10, 2007 | 38.64 | 39.31 | 38.08 | 38.92 | 395,754 | -0.21(-0.53%) |
Aug 09, 2007 | 39.54 | 40.20 | 39.05 | 39.13 | 408,538 | -1.42(-3.50%) |
Aug 08, 2007 | 40.23 | 40.80 | 40.00 | 40.55 | 519,015 | +0.91(+2.29%) |
Aug 07, 2007 | 38.91 | 39.89 | 38.91 | 39.64 | 255,134 | -0.35(-0.87%) |
Aug 06, 2007 | 40.20 | 40.31 | 38.88 | 39.99 | 342,063 | -0.13(-0.32%) |
Aug 03, 2007 | 40.49 | 41.47 | 40.11 | 40.11 | 250,963 | -1.35(-3.26%) |
Aug 02, 2007 | 41.00 | 41.59 | 40.98 | 41.47 | 215,572 | -0.19(-0.45%) |
Aug 01, 2007 | 41.79 | 42.02 | 40.87 | 41.65 | 349,329 | -1.23(-2.86%) |
Jul 31, 2007 | 43.51 | 43.66 | 42.80 | 42.88 | 201,443 | -0.47(-1.08%) |
Jul 30, 2007 | 42.84 | 43.55 | 42.54 | 43.35 | 257,691 | +1.32(+3.15%) |
Jul 27, 2007 | 42.40 | 42.85 | 41.80 | 42.02 | 252,308 | -0.57(-1.34%) |
Jul 26, 2007 | 44.11 | 44.22 | 41.91 | 42.60 | 496,947 | -2.41(-5.35%) |
Jul 25, 2007 | 44.81 | 45.24 | 44.40 | 45.00 | 224,588 | +0.45(+1.00%) |
Jul 24, 2007 | 44.96 | 45.26 | 44.51 | 44.56 | 290,121 | -0.09(-0.20%) |
Jul 23, 2007 | 44.07 | 44.80 | 43.96 | 44.65 | 170,224 | +1.07(+2.46%) |
Jul 20, 2007 | 44.19 | 44.25 | 43.42 | 43.58 | 155,153 | -0.76(-1.71%) |
Jul 19, 2007 | 43.74 | 44.38 | 43.70 | 44.34 | 275,319 | +1.29(+2.99%) |
Jul 18, 2007 | 43.36 | 43.44 | 42.67 | 43.05 | 266,303 | -1.04(-2.36%) |
Jul 17, 2007 | 44.22 | 44.37 | 43.93 | 44.09 | 196,464 | -0.49(-1.10%) |
Jul 16, 2007 | 44.57 | 44.67 | 44.29 | 44.58 | 288,237 | -1.06(-2.31%) |
Jul 13, 2007 | 45.87 | 45.87 | 45.41 | 45.64 | 143,311 | -0.65(-1.41%) |
Jul 12, 2007 | 45.60 | 46.43 | 45.60 | 46.29 | 146,137 | +0.95(+2.10%) |
Jul 11, 2007 | 45.26 | 45.46 | 45.09 | 45.34 | 171,569 | -0.62(-1.36%) |
Jul 10, 2007 | 46.72 | 46.73 | 45.82 | 45.96 | 209,920 | -1.18(-2.51%) |
Jul 09, 2007 | 46.77 | 47.29 | 46.72 | 47.14 | 141,023 | +0.79(+1.70%) |
Jul 06, 2007 | 45.70 | 46.49 | 45.43 | 46.36 | 217,052 | +1.11(+2.46%) |
Jul 05, 2007 | 45.55 | 45.54 | 45.07 | 45.24 | 146,675 | -1.36(-2.92%) |
Jul 03, 2007 | 46.10 | 46.70 | 46.04 | 46.60 | 140,485 | +1.58(+3.52%) |
Jul 02, 2007 | 43.85 | 45.09 | 44.19 | 45.02 | 286,218 | +1.06(+2.40%) |
Jun 29, 2007 | 44.16 | 44.44 | 43.48 | 43.96 | 231,182 | -0.48(-1.07%) |
Jun 28, 2007 | 44.48 | 44.72 | 44.37 | 44.44 | 211,535 | -1.20(-2.62%) |
Jun 27, 2007 | 44.96 | 45.66 | 44.89 | 45.64 | 141,158 | +0.48(+1.07%) |
Jun 26, 2007 | 45.65 | 45.61 | 45.01 | 45.15 | 184,218 | -0.59(-1.30%) |
Jun 25, 2007 | 46.08 | 46.41 | 45.55 | 45.75 | 246,926 | +0.27(+0.60%) |
Jun 22, 2007 | 45.85 | 46.11 | 45.23 | 45.47 | 160,266 | -0.84(-1.81%) |
Jun 21, 2007 | 45.35 | 46.35 | 45.21 | 46.31 | 216,514 | +1.69(+3.80%) |
Jun 20, 2007 | 45.08 | 45.33 | 44.55 | 44.62 | 322,282 | -0.79(-1.73%) |
Jun 19, 2007 | 45.26 | 45.78 | 45.22 | 45.41 | 117,609 | -0.09(-0.20%) |
Jun 18, 2007 | 45.18 | 45.53 | 45.01 | 45.49 | 213,015 | +1.95(+4.47%) |
Jun 15, 2007 | 43.18 | 43.86 | 43.18 | 43.55 | 238,313 | +0.65(+1.52%) |
Jun 14, 2007 | 43.16 | 43.16 | 42.57 | 42.89 | 125,817 | +0.17(+0.40%) |
Jun 13, 2007 | 42.23 | 42.82 | 42.13 | 42.72 | 257,825 | -0.12(-0.28%) |
Jun 12, 2007 | 43.32 | 43.32 | 42.62 | 42.84 | 272,627 | -0.80(-1.84%) |
Jun 11, 2007 | 43.28 | 43.99 | 43.16 | 43.64 | 164,464 | +0.59(+1.36%) |
Jun 08, 2007 | 42.25 | 43.06 | 42.25 | 43.06 | 131,098 | +0.94(+2.24%) |
Jun 07, 2007 | 43.11 | 43.29 | 41.94 | 42.11 | 484,028 | -0.77(-1.80%) |
Jun 06, 2007 | 43.10 | 43.47 | 42.51 | 42.89 | 618,324 | +2.10(+5.14%) |
Jun 05, 2007 | 40.69 | 40.87 | 40.42 | 40.79 | 164,034 | +0.32(+0.79%) |
Jun 04, 2007 | 40.28 | 40.66 | 40.06 | 40.47 | 232,662 | +0.02(+0.06%) |
Jun 01, 2007 | 40.24 | 40.58 | 40.14 | 40.45 | 158,113 | +0.47(+1.17%) |
May 31, 2007 | 39.71 | 40.38 | 39.67 | 39.98 | 236,430 | +1.23(+3.18%) |
May 30, 2007 | 39.02 | 38.75 | 37.97 | 38.75 | 210,658 | -0.46(-1.18%) |
May 29, 2007 | 39.56 | 40.04 | 39.07 | 39.21 | 154,480 | -0.44(-1.11%) |
May 25, 2007 | 39.50 | 39.72 | 39.28 | 39.65 | 133,789 | +0.45(+1.14%) |
May 24, 2007 | 40.32 | 40.49 | 38.85 | 39.20 | 332,842 | -1.03(-2.55%) |
May 23, 2007 | 40.64 | 40.87 | 40.18 | 40.23 | 157,505 | +0.36(+0.91%) |
May 22, 2007 | 40.12 | 40.12 | 39.64 | 39.86 | 104,825 | -0.54(-1.34%) |
May 21, 2007 | 40.31 | 40.58 | 40.23 | 40.40 | 187,313 | +0.26(+0.65%) |
May 18, 2007 | 40.28 | 40.59 | 39.94 | 40.14 | 148,155 | -0.68(-1.67%) |
May 17, 2007 | 40.72 | 40.99 | 40.47 | 40.83 | 128,643 | -1.14(-2.73%) |
May 16, 2007 | 41.47 | 42.17 | 41.36 | 41.97 | 220,147 | +0.69(+1.67%) |
May 15, 2007 | 41.61 | 42.02 | 41.10 | 41.28 | 190,575 | -0.65(-1.56%) |
May 14, 2007 | 41.99 | 42.43 | 41.72 | 41.94 | 270,071 | +0.55(+1.33%) |
May 11, 2007 | 39.76 | 41.87 | 40.13 | 41.39 | 625,386 | +2.07(+5.25%) |
May 10, 2007 | 39.85 | 40.32 | 39.11 | 39.32 | 456,577 | +1.70(+4.52%) |
May 09, 2007 | 37.38 | 37.69 | 37.28 | 37.62 | 77,643 | +0.39(+1.06%) |
May 08, 2007 | 37.16 | 37.47 | 36.87 | 37.22 | 153,269 | -0.62(-1.63%) |
May 07, 2007 | 37.91 | 38.03 | 37.74 | 37.84 | 161,746 | +0.80(+2.17%) |
May 04, 2007 | 36.99 | 37.13 | 36.84 | 37.04 | 97,860 | +0.56(+1.53%) |
May 03, 2007 | 36.33 | 36.53 | 36.19 | 36.48 | 54,364 | +0.33(+0.93%) |
May 02, 2007 | 35.60 | 36.19 | 35.60 | 36.15 | 92,984 | +1.14(+3.27%) |
May 01, 2007 | 35.28 | 35.28 | 34.81 | 35.00 | 138,230 | -0.10(-0.30%) |
Apr 30, 2007 | 35.58 | 35.61 | 35.04 | 35.11 | 78,182 | -0.49(-1.38%) |
Apr 27, 2007 | 35.82 | 35.82 | 35.48 | 35.60 | 84,506 | -0.63(-1.74%) |
Apr 26, 2007 | 36.30 | 36.30 | 36.05 | 36.23 | 53,153 | -0.30(-0.81%) |
Apr 25, 2007 | 36.17 | 36.58 | 36.14 | 36.53 | 237,775 | +0.45(+1.24%) |
Apr 24, 2007 | 36.26 | 36.30 | 35.90 | 36.08 | 159,593 | -0.41(-1.12%) |
Apr 23, 2007 | 36.54 | 36.79 | 36.42 | 36.49 | 199,021 | -1.18(-3.14%) |
Apr 20, 2007 | 37.24 | 37.81 | 37.23 | 37.67 | 129,451 | -0.13(-0.35%) |
Apr 19, 2007 | 37.72 | 38.01 | 37.23 | 37.80 | 144,387 | -1.17(-3.01%) |
Apr 18, 2007 | 39.19 | 39.20 | 38.85 | 38.98 | 75,894 | +0.19(+0.48%) |
Apr 17, 2007 | 39.01 | 39.19 | 38.42 | 38.79 | 72,530 | -0.10(-0.25%) |
Apr 16, 2007 | 38.64 | 38.93 | 38.51 | 38.89 | 125,158 | +0.51(+1.34%) |
Apr 13, 2007 | 38.20 | 38.46 | 37.91 | 38.38 | 149,501 | -0.27(-0.69%) |
Apr 12, 2007 | 37.90 | 38.64 | 37.83 | 38.64 | 109,131 | +1.00(+2.65%) |
Apr 11, 2007 | 37.92 | 37.96 | 37.59 | 37.65 | 88,543 | -0.34(-0.90%) |
Apr 10, 2007 | 37.86 | 38.05 | 37.80 | 37.99 | 106,575 | +0.43(+1.15%) |
Apr 09, 2007 | 37.38 | 37.57 | 37.30 | 37.56 | 115,860 | +0.41(+1.10%) |
Apr 05, 2007 | 37.31 | 37.34 | 37.13 | 37.15 | 28,393 | -0.06(-0.16%) |
Apr 04, 2007 | 37.12 | 37.27 | 37.02 | 37.21 | 36,736 | +0.07(+0.20%) |
Apr 03, 2007 | 37.12 | 37.32 | 36.80 | 37.13 | 101,999 | +0.20(+0.54%) |
Apr 02, 2007 | 36.67 | 37.16 | 36.53 | 36.93 | 171,839 | +0.54(+1.49%) |
Mar 30, 2007 | 36.34 | 36.86 | 36.22 | 36.39 | 175,875 | -0.91(-2.43%) |
Mar 29, 2007 | 37.16 | 37.33 | 36.85 | 37.30 | 148,155 | +0.73(+1.99%) |
Mar 28, 2007 | 36.62 | 36.86 | 36.44 | 36.57 | 155,556 | +0.16(+0.45%) |
Mar 27, 2007 | 36.23 | 36.58 | 36.22 | 36.41 | 269,936 | +1.37(+3.92%) |
Mar 26, 2007 | 35.11 | 35.15 | 34.60 | 35.03 | 179,643 | -0.05(-0.15%) |
Mar 23, 2007 | 34.93 | 35.15 | 34.67 | 35.08 | 157,036 | +0.10(+0.28%) |
Mar 22, 2007 | 35.08 | 35.15 | 34.74 | 34.99 | 176,817 | -0.41(-1.15%) |
Mar 21, 2007 | 34.78 | 35.49 | 34.38 | 35.40 | 312,997 | +0.71(+2.03%) |
Mar 20, 2007 | 34.41 | 34.74 | 34.33 | 34.69 | 236,833 | +0.10(+0.30%) |
Mar 19, 2007 | 34.17 | 34.63 | 34.17 | 34.59 | 235,084 | +1.21(+3.63%) |
Mar 16, 2007 | 33.37 | 33.89 | 33.34 | 33.37 | 194,715 | -0.10(-0.29%) |
Mar 15, 2007 | 33.72 | 33.72 | 33.36 | 33.47 | 180,316 | -0.25(-0.73%) |
Mar 14, 2007 | 33.48 | 33.86 | 32.70 | 33.72 | 209,651 | +0.50(+1.50%) |
Mar 13, 2007 | 33.72 | 34.12 | 33.14 | 33.22 | 376,511 | -0.51(-1.50%) |
Mar 12, 2007 | 33.50 | 33.80 | 33.46 | 33.72 | 132,546 | +0.77(+2.35%) |
Mar 09, 2007 | 33.17 | 33.26 | 32.84 | 32.95 | 88,678 | -0.41(-1.23%) |
Mar 08, 2007 | 33.14 | 33.46 | 33.14 | 33.36 | 131,604 | +1.11(+3.43%) |
Mar 07, 2007 | 32.39 | 32.59 | 32.24 | 32.25 | 124,875 | -0.71(-2.16%) |
Mar 06, 2007 | 32.64 | 33.14 | 32.58 | 32.97 | 182,873 | +1.39(+4.40%) |
Mar 05, 2007 | 31.40 | 32.10 | 31.40 | 31.58 | 258,903 | -1.26(-3.83%) |
Mar 02, 2007 | 33.55 | 33.43 | 32.75 | 32.83 | 148,424 | -0.29(-0.87%) |
Mar 01, 2007 | 31.82 | 33.44 | 32.56 | 33.12 | 293,216 | -0.94(-2.77%) |
Feb 28, 2007 | 34.21 | 34.33 | 33.69 | 34.07 | 312,459 | +1.16(+3.52%) |
Feb 27, 2007 | 35.11 | 35.11 | 32.91 | 32.91 | 825,150 | -2.44(-6.92%) |
Feb 26, 2007 | 35.55 | 35.57 | 35.22 | 35.35 | 82,986 | -0.41(-1.14%) |
Feb 23, 2007 | 36.18 | 36.18 | 35.71 | 35.76 | 140,081 | -0.40(-1.11%) |
Feb 22, 2007 | 36.56 | 36.63 | 35.90 | 36.16 | 120,569 | -0.87(-2.35%) |
Feb 21, 2007 | 36.81 | 37.16 | 36.80 | 37.03 | 142,369 | +0.21(+0.56%) |
Feb 20, 2007 | 36.79 | 37.15 | 36.72 | 36.82 | 180,989 | +0.09(+0.24%) |
Feb 16, 2007 | 36.87 | 37.16 | 36.58 | 36.73 | 352,828 | +1.51(+4.28%) |
Feb 15, 2007 | 35.19 | 35.35 | 35.00 | 35.22 | 238,179 | +0.80(+2.31%) |
Feb 14, 2007 | 32.39 | 34.43 | 32.39 | 34.43 | 134,368 | +0.63(+1.87%) |
Feb 13, 2007 | 33.44 | 33.80 | 33.20 | 33.80 | 133,747 | +0.04(+0.11%) |
Feb 12, 2007 | 34.01 | 34.04 | 33.58 | 33.76 | 93,387 | -0.08(-0.24%) |
Feb 09, 2007 | 34.44 | 34.45 | 33.84 | 33.84 | 228,625 | -0.84(-2.42%) |
Feb 08, 2007 | 34.46 | 34.79 | 34.36 | 34.68 | 149,366 | +0.34(+1.00%) |
Feb 07, 2007 | 34.58 | 34.58 | 34.34 | 34.34 | 128,778 | -0.27(-0.79%) |
Feb 06, 2007 | 34.55 | 34.76 | 34.38 | 34.62 | 195,185 | -0.23(-0.66%) |
Feb 05, 2007 | 35.00 | 35.09 | 34.63 | 34.85 | 221,762 | -0.61(-1.72%) |
Feb 02, 2007 | 35.68 | 35.79 | 35.43 | 35.46 | 255,134 | -0.48(-1.32%) |
Feb 01, 2007 | 36.75 | 36.76 | 35.68 | 35.93 | 209,517 | -0.07(-0.21%) |
Jan 31, 2007 | 35.77 | 36.28 | 35.52 | 36.01 | 178,836 | -0.51(-1.40%) |
Jan 30, 2007 | 36.30 | 36.63 | 36.22 | 36.52 | 272,089 | +0.58(+1.61%) |
Jan 29, 2007 | 36.04 | 36.64 | 35.86 | 35.94 | 240,197 | -0.42(-1.14%) |
Jan 26, 2007 | 36.29 | 36.41 | 35.79 | 36.35 | 266,707 | -0.22(-0.59%) |
Jan 25, 2007 | 37.51 | 37.60 | 36.47 | 36.57 | 294,427 | -1.42(-3.74%) |
Jan 24, 2007 | 37.60 | 38.04 | 37.48 | 37.99 | 263,881 | -0.16(-0.43%) |
Jan 23, 2007 | 37.98 | 38.21 | 37.59 | 38.15 | 189,601 | -0.39(-1.02%) |
Jan 22, 2007 | 38.55 | 38.72 | 38.15 | 38.55 | 269,129 | +1.02(+2.71%) |
Jan 19, 2007 | 37.16 | 37.54 | 37.02 | 37.53 | 171,300 | +1.03(+2.81%) |
Jan 18, 2007 | 37.45 | 37.45 | 36.39 | 36.50 | 188,390 | -0.51(-1.37%) |
Jan 17, 2007 | 36.79 | 37.08 | 36.38 | 37.01 | 336,411 | -0.85(-2.26%) |
Jan 16, 2007 | 37.16 | 37.90 | 37.16 | 37.86 | 338,699 | +1.56(+4.30%) |
Jan 12, 2007 | 36.33 | 36.60 | 36.04 | 36.30 | 557,232 | -0.03(-0.08%) |
Jan 11, 2007 | 35.74 | 36.58 | 35.67 | 36.33 | 237,237 | +0.42(+1.16%) |
Jan 10, 2007 | 36.15 | 36.26 | 35.48 | 35.92 | 478,646 | -0.39(-1.06%) |
Jan 09, 2007 | 37.38 | 37.45 | 36.12 | 36.30 | 562,210 | -1.75(-4.59%) |
Jan 08, 2007 | 37.79 | 38.05 | 37.25 | 38.05 | 438,411 | +1.40(+3.83%) |
Jan 05, 2007 | 37.86 | 37.90 | 36.47 | 36.64 | 395,619 | -2.43(-6.22%) |
Jan 04, 2007 | 38.94 | 39.28 | 38.23 | 39.07 | 706,060 | -2.73(-6.52%) |
Jan 03, 2007 | 41.62 | 42.09 | 40.87 | 41.80 | 456,039 | +1.37(+3.40%) |
Dec 29, 2006 | 39.92 | 40.69 | 39.37 | 40.43 | 505,962 | +2.19(+5.73%) |
Dec 28, 2006 | 38.64 | 38.67 | 37.90 | 38.23 | 309,498 | -0.04(-0.10%) |
Dec 27, 2006 | 36.86 | 38.27 | 36.83 | 38.27 | 402,751 | +1.80(+4.93%) |
Dec 26, 2006 | 35.45 | 36.47 | 35.37 | 36.47 | 256,883 | +1.23(+3.48%) |
Dec 22, 2006 | 35.22 | 35.30 | 35.15 | 35.25 | 45,482 | +0.09(+0.25%) |
Dec 21, 2006 | 35.42 | 35.44 | 34.93 | 35.16 | 90,427 | -0.33(-0.92%) |
Dec 20, 2006 | 35.45 | 35.67 | 35.38 | 35.48 | 167,129 | +0.46(+1.32%) |
Dec 19, 2006 | 34.62 | 35.02 | 34.41 | 35.02 | 133,622 | -0.16(-0.44%) |
Dec 18, 2006 | 35.08 | 35.55 | 35.02 | 35.18 | 143,984 | -0.04(-0.13%) |
Dec 15, 2006 | 35.00 | 35.60 | 34.54 | 35.22 | 388,757 | -0.21(-0.59%) |
Dec 14, 2006 | 35.20 | 35.52 | 35.20 | 35.43 | 499,907 | +0.27(+0.76%) |
Dec 13, 2006 | 35.14 | 35.28 | 34.89 | 35.17 | 267,649 | -0.81(-2.25%) |
Dec 12, 2006 | 36.16 | 36.30 | 35.93 | 35.98 | 191,620 | -0.56(-1.55%) |
Dec 11, 2006 | 36.41 | 36.79 | 35.97 | 36.54 | 341,525 | +1.61(+4.62%) |
Dec 08, 2006 | 35.37 | 35.47 | 34.71 | 34.93 | 361,709 | -1.04(-2.89%) |
Dec 07, 2006 | 36.34 | 36.60 | 35.83 | 35.97 | 206,152 | -0.97(-2.62%) |
Dec 06, 2006 | 37.16 | 37.36 | 36.86 | 36.93 | 278,683 | -1.53(-3.98%) |
Dec 05, 2006 | 38.08 | 39.01 | 37.88 | 38.46 | 321,340 | +4.60(+13.58%) |
Dec 04, 2006 | 33.18 | 33.86 | 33.18 | 33.86 | 125,952 | +0.18(+0.53%) |
Dec 01, 2006 | 33.67 | 34.10 | 33.37 | 33.69 | 155,287 | -0.71(-2.05%) |
Nov 30, 2006 | 34.18 | 34.39 | 33.79 | 34.39 | 129,182 | +0.63(+1.87%) |
Nov 29, 2006 | 33.37 | 33.81 | 33.36 | 33.76 | 206,018 | +1.84(+5.75%) |
Nov 28, 2006 | 31.66 | 31.95 | 31.51 | 31.93 | 273,166 | -0.82(-2.52%) |
Nov 27, 2006 | 33.07 | 33.23 | 32.58 | 32.75 | 224,050 | -1.30(-3.82%) |
Nov 24, 2006 | 34.10 | 34.24 | 34.05 | 34.05 | 32,160 | -0.34(-0.99%) |
Nov 22, 2006 | 34.11 | 34.43 | 34.10 | 34.39 | 137,794 | +1.04(+3.12%) |
Nov 21, 2006 | 33.33 | 33.43 | 33.14 | 33.35 | 94,464 | -0.13(-0.38%) |
Nov 20, 2006 | 33.44 | 33.77 | 33.29 | 33.48 | 314,612 | -1.20(-3.45%) |
Nov 17, 2006 | 34.73 | 34.80 | 34.56 | 34.67 | 139,408 | -0.94(-2.63%) |
Nov 16, 2006 | 35.54 | 35.66 | 35.34 | 35.61 | 280,432 | +2.69(+8.17%) |
Nov 15, 2006 | 32.88 | 32.98 | 32.78 | 32.92 | 77,374 | +0.00(+0.00%) |
Nov 14, 2006 | 32.99 | 32.99 | 32.71 | 32.92 | 140,620 | -0.15(-0.45%) |
Nov 13, 2006 | 32.46 | 33.12 | 32.46 | 33.07 | 205,480 | +0.60(+1.85%) |
Nov 10, 2006 | 32.36 | 32.55 | 32.36 | 32.47 | 118,013 | +0.22(+0.67%) |
Nov 09, 2006 | 32.42 | 32.56 | 32.14 | 32.25 | 169,013 | +0.66(+2.09%) |
Nov 08, 2006 | 31.40 | 31.61 | 31.17 | 31.59 | 215,168 | -0.37(-1.16%) |
Nov 07, 2006 | 31.95 | 32.25 | 31.67 | 31.96 | 260,517 | +2.09(+6.99%) |
Nov 06, 2006 | 29.39 | 29.91 | 29.39 | 29.87 | 220,955 | +1.36(+4.77%) |
Nov 03, 2006 | 28.35 | 28.51 | 28.34 | 28.51 | 82,757 | +0.20(+0.71%) |
Nov 02, 2006 | 28.24 | 28.40 | 28.24 | 28.31 | 111,688 | +0.11(+0.40%) |
Nov 01, 2006 | 28.17 | 28.34 | 28.11 | 28.20 | 147,482 | +0.13(+0.45%) |
Oct 31, 2006 | 27.76 | 28.08 | 27.76 | 28.08 | 119,627 | +0.75(+2.75%) |
Oct 30, 2006 | 27.11 | 27.39 | 27.11 | 27.33 | 99,039 | -0.07(-0.24%) |
Oct 27, 2006 | 27.50 | 27.73 | 27.39 | 27.39 | 48,174 | -0.42(-1.52%) |
Oct 26, 2006 | 27.42 | 27.82 | 27.42 | 27.82 | 74,145 | +0.29(+1.05%) |
Oct 25, 2006 | 27.16 | 27.53 | 27.16 | 27.53 | 84,910 | +0.23(+0.84%) |
Oct 24, 2006 | 26.85 | 27.30 | 26.85 | 27.30 | 137,525 | +0.25(+0.91%) |
Oct 23, 2006 | 26.83 | 27.19 | 26.82 | 27.05 | 105,094 | -0.39(-1.44%) |
Oct 20, 2006 | 27.44 | 27.44 | 27.31 | 27.44 | 33,506 | -0.19(-0.70%) |
Oct 19, 2006 | 27.72 | 27.72 | 27.53 | 27.64 | 22,606 | -0.27(-0.96%) |
Oct 18, 2006 | 27.72 | 27.90 | 27.70 | 27.90 | 41,176 | +0.30(+1.08%) |
Oct 17, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 54,498 | -0.22(-0.80%) |
Oct 16, 2006 | 27.53 | 27.83 | 27.53 | 27.83 | 32,026 | +0.26(+0.94%) |
Oct 13, 2006 | 27.55 | 27.59 | 27.38 | 27.57 | 37,274 | -0.05(-0.19%) |
Oct 12, 2006 | 27.45 | 27.67 | 27.27 | 27.62 | 138,332 | +0.84(+3.14%) |
Oct 11, 2006 | 26.68 | 26.91 | 26.67 | 26.78 | 37,947 | +0.17(+0.64%) |
Oct 10, 2006 | 26.68 | 26.69 | 26.57 | 26.61 | 31,084 | -0.16(-0.61%) |
Oct 09, 2006 | 26.60 | 26.78 | 26.57 | 26.78 | 29,200 | -0.06(-0.22%) |
Oct 06, 2006 | 26.86 | 26.90 | 26.66 | 26.83 | 29,469 | -0.40(-1.47%) |
Oct 05, 2006 | 27.01 | 27.26 | 27.01 | 27.24 | 50,999 | +0.07(+0.27%) |
Oct 04, 2006 | 26.86 | 27.17 | 26.72 | 27.16 | 87,197 | +0.13(+0.47%) |
Oct 03, 2006 | 26.79 | 27.05 | 26.75 | 27.04 | 73,472 | +0.17(+0.64%) |
Oct 02, 2006 | 26.78 | 27.00 | 26.78 | 26.86 | 43,060 | +0.00(+0.00%) |
Sep 29, 2006 | 26.94 | 27.01 | 26.80 | 26.86 | 29,873 | +0.10(+0.36%) |
Sep 28, 2006 | 26.75 | 26.86 | 26.66 | 26.77 | 74,817 | +0.12(+0.45%) |
Sep 27, 2006 | 26.55 | 26.65 | 26.46 | 26.65 | 87,870 | +0.01(+0.04%) |
Sep 26, 2006 | 26.56 | 26.66 | 26.36 | 26.64 | 91,369 | -0.06(-0.21%) |
Sep 25, 2006 | 26.34 | 26.69 | 26.16 | 26.69 | 121,242 | +0.82(+3.19%) |
Sep 22, 2006 | 25.95 | 25.95 | 25.80 | 25.87 | 35,390 | -0.05(-0.20%) |
Sep 21, 2006 | 26.11 | 26.20 | 25.91 | 25.92 | 38,754 | -0.19(-0.74%) |
Sep 20, 2006 | 25.94 | 26.13 | 25.93 | 26.11 | 99,577 | +0.42(+1.65%) |
Sep 19, 2006 | 25.77 | 25.86 | 25.65 | 25.69 | 57,324 | -0.04(-0.14%) |
Sep 18, 2006 | 25.70 | 25.73 | 25.64 | 25.73 | 66,609 | +0.09(+0.35%) |
Sep 15, 2006 | 25.60 | 25.67 | 25.47 | 25.64 | 43,329 | +0.09(+0.35%) |
Sep 14, 2006 | 25.49 | 25.62 | 25.46 | 25.55 | 31,353 | -0.08(-0.32%) |
Sep 13, 2006 | 25.38 | 25.63 | 25.38 | 25.63 | 41,580 | -0.07(-0.26%) |
Sep 12, 2006 | 25.30 | 25.70 | 25.30 | 25.70 | 67,282 | +0.38(+1.50%) |
Sep 11, 2006 | 25.19 | 25.36 | 25.17 | 25.32 | 69,839 | +0.05(+0.21%) |
Sep 08, 2006 | 25.21 | 25.37 | 25.15 | 25.27 | 67,282 | +0.06(+0.24%) |
Sep 07, 2006 | 25.36 | 25.36 | 25.04 | 25.21 | 86,390 | -0.16(-0.62%) |
Sep 06, 2006 | 25.53 | 25.56 | 25.35 | 25.36 | 58,804 | -0.32(-1.24%) |
Sep 05, 2006 | 25.52 | 25.71 | 25.52 | 25.68 | 27,316 | +0.11(+0.44%) |