Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 55.41 | 55.68 | 54.78 | 54.90 | 22,881 | -0.37(-0.67%) |
Sep 27, 2007 | 55.36 | 55.37 | 54.84 | 55.27 | 49,108 | +0.53(+0.96%) |
Sep 26, 2007 | 55.21 | 55.28 | 54.14 | 54.74 | 59,901 | +0.00(+0.00%) |
Sep 25, 2007 | 54.59 | 54.77 | 54.28 | 54.74 | 61,844 | -0.91(-1.63%) |
Sep 24, 2007 | 55.90 | 55.90 | 55.08 | 55.65 | 117,320 | -0.13(-0.23%) |
Sep 21, 2007 | 55.71 | 56.11 | 55.60 | 55.78 | 88,934 | +0.41(+0.74%) |
Sep 20, 2007 | 55.47 | 55.58 | 55.04 | 55.37 | 302,420 | +0.11(+0.20%) |
Sep 19, 2007 | 55.78 | 56.02 | 54.97 | 55.26 | 42,200 | +0.19(+0.34%) |
Sep 18, 2007 | 53.65 | 55.23 | 53.33 | 55.07 | 20,075 | +1.66(+3.10%) |
Sep 17, 2007 | 53.82 | 54.17 | 53.41 | 53.41 | 22,557 | -0.31(-0.57%) |
Sep 14, 2007 | 53.37 | 54.02 | 53.28 | 53.72 | 15,110 | +0.00(+0.00%) |
Sep 13, 2007 | 53.51 | 53.91 | 53.49 | 53.72 | 81,379 | +0.44(+0.83%) |
Sep 12, 2007 | 52.49 | 53.58 | 52.49 | 53.28 | 73,392 | +0.82(+1.55%) |
Sep 11, 2007 | 51.95 | 52.56 | 51.30 | 52.46 | 158,657 | +0.79(+1.52%) |
Sep 10, 2007 | 51.98 | 52.03 | 50.66 | 51.67 | 27,846 | -0.30(-0.57%) |
Sep 07, 2007 | 51.89 | 52.03 | 51.41 | 51.97 | 75,551 | -0.70(-1.34%) |
Sep 06, 2007 | 52.53 | 52.92 | 52.44 | 52.67 | 60,980 | +0.49(+0.94%) |
Sep 05, 2007 | 51.89 | 52.26 | 51.77 | 52.18 | 47,597 | +0.33(+0.64%) |
Sep 04, 2007 | 50.50 | 52.31 | 50.36 | 51.85 | 75,227 | +1.41(+2.79%) |
Aug 31, 2007 | 50.59 | 50.79 | 50.41 | 50.44 | 32,163 | +0.72(+1.45%) |
Aug 30, 2007 | 49.71 | 50.42 | 49.71 | 49.72 | 37,451 | -0.19(-0.39%) |
Aug 29, 2007 | 49.38 | 50.08 | 49.01 | 49.91 | 51,374 | +1.05(+2.14%) |
Aug 28, 2007 | 49.66 | 49.76 | 48.83 | 48.86 | 23,960 | -1.19(-2.37%) |
Aug 27, 2007 | 50.45 | 50.45 | 49.90 | 50.05 | 47,489 | -0.95(-1.87%) |
Aug 24, 2007 | 49.94 | 51.01 | 49.94 | 51.01 | 50,187 | +1.15(+2.30%) |
Aug 23, 2007 | 50.03 | 50.09 | 49.32 | 49.86 | 333,936 | +0.24(+0.49%) |
Aug 22, 2007 | 49.66 | 49.91 | 49.23 | 49.62 | 80,947 | +0.44(+0.90%) |
Aug 21, 2007 | 49.43 | 49.97 | 48.74 | 49.17 | 150,994 | -0.53(-1.06%) |
Aug 20, 2007 | 49.94 | 50.19 | 48.99 | 49.70 | 672,405 | -0.47(-0.94%) |
Aug 17, 2007 | 50.14 | 50.70 | 49.20 | 50.17 | 39,178 | +1.45(+2.99%) |
Aug 16, 2007 | 48.74 | 49.05 | 46.72 | 48.72 | 2,000,596 | -0.44(-0.89%) |
Aug 15, 2007 | 50.73 | 51.04 | 48.95 | 49.15 | 1,428,026 | -1.49(-2.95%) |
Aug 14, 2007 | 51.84 | 51.84 | 50.60 | 50.64 | 20,938 | -0.81(-1.58%) |
Aug 13, 2007 | 52.21 | 52.37 | 51.38 | 51.46 | 16,513 | -0.12(-0.24%) |
Aug 10, 2007 | 50.22 | 51.74 | 50.09 | 51.58 | 29,141 | +0.50(+0.98%) |
Aug 09, 2007 | 51.19 | 52.46 | 50.77 | 51.08 | 87,963 | -0.90(-1.73%) |
Aug 08, 2007 | 51.38 | 52.83 | 51.36 | 51.98 | 161,787 | +0.93(+1.82%) |
Aug 07, 2007 | 49.94 | 51.32 | 49.87 | 51.05 | 87,207 | +0.99(+1.97%) |
Aug 06, 2007 | 49.38 | 50.19 | 48.69 | 50.06 | 223,307 | -0.22(-0.44%) |
Aug 03, 2007 | 50.71 | 51.89 | 50.28 | 50.28 | 81,055 | -1.60(-3.09%) |
Aug 02, 2007 | 51.89 | 52.12 | 50.96 | 51.89 | 28,817 | +0.17(+0.32%) |
Aug 01, 2007 | 51.51 | 52.15 | 50.26 | 51.72 | 96,381 | +0.18(+0.34%) |
Jul 31, 2007 | 52.81 | 52.93 | 51.54 | 51.54 | 130,056 | -0.31(-0.59%) |
Jul 30, 2007 | 51.14 | 52.16 | 50.83 | 51.85 | 27,953 | +0.61(+1.19%) |
Jul 27, 2007 | 51.51 | 52.17 | 50.44 | 51.24 | 49,216 | -0.60(-1.16%) |
Jul 26, 2007 | 52.39 | 52.78 | 50.74 | 51.84 | 65,621 | -1.37(-2.58%) |
Jul 25, 2007 | 53.19 | 53.38 | 51.87 | 53.21 | 52,022 | +0.34(+0.65%) |
Jul 24, 2007 | 54.50 | 54.50 | 52.65 | 52.87 | 74,364 | -2.12(-3.86%) |
Jul 23, 2007 | 55.68 | 55.94 | 54.82 | 54.99 | 33,242 | -0.95(-1.71%) |
Jul 20, 2007 | 56.80 | 56.80 | 55.54 | 55.94 | 51,051 | -0.86(-1.52%) |
Jul 19, 2007 | 56.80 | 56.84 | 56.46 | 56.81 | 13,599 | +0.24(+0.43%) |
Jul 18, 2007 | 55.28 | 56.56 | 55.27 | 56.56 | 31,731 | +1.30(+2.35%) |
Jul 17, 2007 | 56.01 | 56.23 | 55.21 | 55.27 | 34,429 | -0.27(-0.48%) |
Jul 16, 2007 | 56.55 | 56.55 | 55.14 | 55.54 | 182,402 | -1.04(-1.83%) |
Jul 13, 2007 | 56.15 | 56.81 | 56.15 | 56.57 | 88,179 | +0.63(+1.13%) |
Jul 12, 2007 | 56.05 | 56.16 | 55.54 | 55.94 | 75,982 | +0.44(+0.80%) |
Jul 11, 2007 | 55.59 | 55.72 | 55.29 | 55.50 | 24,716 | -0.12(-0.22%) |
Jul 10, 2007 | 55.87 | 56.16 | 55.38 | 55.62 | 13,599 | -0.36(-0.65%) |
Jul 09, 2007 | 55.60 | 56.17 | 55.55 | 55.98 | 37,343 | +0.59(+1.07%) |
Jul 06, 2007 | 55.29 | 55.69 | 55.27 | 55.39 | 64,650 | +0.21(+0.39%) |
Jul 05, 2007 | 55.54 | 55.66 | 54.71 | 55.17 | 31,731 | -0.05(-0.08%) |
Jul 03, 2007 | 54.94 | 55.27 | 54.94 | 55.22 | 20,290 | +0.53(+0.97%) |
Jul 02, 2007 | 54.48 | 54.69 | 54.24 | 54.69 | 23,420 | +0.47(+0.87%) |
Jun 29, 2007 | 54.02 | 54.82 | 54.02 | 54.22 | 25,579 | +0.40(+0.74%) |
Jun 28, 2007 | 54.66 | 54.70 | 53.82 | 53.82 | 82,242 | -0.36(-0.67%) |
Jun 27, 2007 | 52.90 | 54.18 | 52.52 | 54.18 | 252,556 | +0.53(+0.98%) |
Jun 26, 2007 | 55.22 | 55.26 | 53.51 | 53.66 | 137,395 | -1.45(-2.64%) |
Jun 25, 2007 | 55.35 | 55.71 | 54.90 | 55.11 | 32,487 | -1.09(-1.95%) |
Jun 22, 2007 | 56.66 | 56.75 | 55.73 | 56.20 | 133,186 | -0.55(-0.96%) |
Jun 21, 2007 | 56.29 | 56.80 | 55.95 | 56.75 | 93,035 | +1.03(+1.85%) |
Jun 20, 2007 | 57.54 | 57.82 | 55.69 | 55.72 | 780,228 | -1.64(-2.86%) |
Jun 19, 2007 | 57.48 | 57.63 | 57.00 | 57.36 | 45,114 | -0.31(-0.55%) |
Jun 18, 2007 | 57.58 | 57.82 | 57.24 | 57.68 | 71,341 | +0.50(+0.88%) |
Jun 15, 2007 | 57.21 | 57.32 | 56.88 | 57.18 | 51,158 | +0.62(+1.10%) |
Jun 14, 2007 | 55.95 | 56.63 | 55.95 | 56.55 | 31,299 | +0.90(+1.61%) |
Jun 13, 2007 | 54.71 | 55.66 | 54.56 | 55.66 | 32,379 | +1.25(+2.30%) |
Jun 12, 2007 | 54.34 | 55.10 | 53.97 | 54.41 | 112,679 | -0.05(-0.09%) |
Jun 11, 2007 | 54.39 | 54.95 | 54.27 | 54.45 | 33,458 | +0.32(+0.60%) |
Jun 08, 2007 | 53.74 | 54.32 | 53.18 | 54.13 | 26,550 | +0.27(+0.50%) |
Jun 07, 2007 | 55.10 | 55.36 | 53.84 | 53.86 | 22,449 | -1.30(-2.35%) |
Jun 06, 2007 | 55.87 | 55.87 | 54.92 | 55.16 | 39,502 | -0.95(-1.68%) |
Jun 05, 2007 | 56.24 | 56.25 | 55.75 | 56.10 | 28,277 | -0.06(-0.12%) |
Jun 04, 2007 | 55.17 | 56.35 | 55.17 | 56.17 | 136,316 | +1.36(+2.49%) |
Jun 01, 2007 | 54.85 | 55.15 | 54.66 | 54.80 | 184,452 | +0.62(+1.15%) |
May 31, 2007 | 54.55 | 54.85 | 54.14 | 54.18 | 109,225 | -0.22(-0.41%) |
May 30, 2007 | 53.02 | 54.43 | 53.02 | 54.41 | 23,528 | +1.10(+2.07%) |
May 29, 2007 | 53.41 | 53.57 | 53.00 | 53.30 | 31,083 | -0.23(-0.43%) |
May 25, 2007 | 53.43 | 53.55 | 53.19 | 53.53 | 70,586 | +0.84(+1.60%) |
May 24, 2007 | 53.83 | 54.20 | 52.59 | 52.69 | 32,918 | -0.98(-1.83%) |
May 23, 2007 | 54.32 | 54.53 | 53.67 | 53.67 | 77,278 | -0.19(-0.34%) |
May 22, 2007 | 54.38 | 54.66 | 53.86 | 53.86 | 55,044 | -0.35(-0.65%) |
May 21, 2007 | 53.91 | 54.62 | 53.84 | 54.21 | 93,467 | +0.71(+1.33%) |
May 18, 2007 | 53.15 | 53.57 | 53.04 | 53.50 | 58,929 | +0.82(+1.55%) |
May 17, 2007 | 52.02 | 53.05 | 51.59 | 52.68 | 69,830 | +0.88(+1.70%) |
May 16, 2007 | 51.84 | 51.90 | 51.11 | 51.80 | 101,346 | +0.14(+0.27%) |
May 15, 2007 | 52.15 | 52.26 | 51.66 | 51.66 | 48,568 | -0.35(-0.68%) |
May 14, 2007 | 52.02 | 52.33 | 51.88 | 52.02 | 24,176 | +0.16(+0.30%) |
May 11, 2007 | 51.33 | 51.89 | 51.30 | 51.86 | 6,907 | +1.12(+2.21%) |
May 10, 2007 | 51.85 | 51.87 | 50.65 | 50.74 | 31,299 | -0.88(-1.71%) |
May 09, 2007 | 51.64 | 51.74 | 51.13 | 51.62 | 36,588 | -0.26(-0.50%) |
May 08, 2007 | 51.75 | 51.93 | 51.18 | 51.88 | 25,255 | -0.13(-0.25%) |
May 07, 2007 | 51.98 | 52.06 | 51.83 | 52.01 | 11,332 | -0.20(-0.39%) |
May 04, 2007 | 52.39 | 52.65 | 51.95 | 52.21 | 54,612 | +0.12(+0.23%) |
May 03, 2007 | 51.70 | 52.34 | 51.60 | 52.09 | 35,185 | +0.23(+0.45%) |
May 02, 2007 | 51.38 | 52.00 | 51.38 | 51.86 | 11,764 | +0.91(+1.78%) |
May 01, 2007 | 51.05 | 51.05 | 50.47 | 50.95 | 35,401 | +0.31(+0.62%) |
Apr 30, 2007 | 51.56 | 51.79 | 50.60 | 50.63 | 28,601 | -0.74(-1.44%) |
Apr 27, 2007 | 51.28 | 51.62 | 51.14 | 51.38 | 73,068 | -0.12(-0.23%) |
Apr 26, 2007 | 51.61 | 51.65 | 51.18 | 51.50 | 8,634 | -0.06(-0.11%) |
Apr 25, 2007 | 51.14 | 51.97 | 50.91 | 51.55 | 45,870 | +1.00(+1.98%) |
Apr 24, 2007 | 50.77 | 50.81 | 50.50 | 50.55 | 17,700 | +0.02(+0.04%) |
Apr 23, 2007 | 49.99 | 50.71 | 49.99 | 50.53 | 46,086 | +0.42(+0.83%) |
Apr 20, 2007 | 49.99 | 50.12 | 49.60 | 50.12 | 156,067 | +0.75(+1.52%) |
Apr 19, 2007 | 49.64 | 49.68 | 49.35 | 49.37 | 34,537 | -0.64(-1.28%) |
Apr 18, 2007 | 50.03 | 50.24 | 49.86 | 50.00 | 55,152 | -0.37(-0.74%) |
Apr 17, 2007 | 51.14 | 51.18 | 50.18 | 50.38 | 56,015 | -0.66(-1.29%) |
Apr 16, 2007 | 51.14 | 51.17 | 50.50 | 51.03 | 35,077 | -0.13(-0.25%) |
Apr 13, 2007 | 51.07 | 51.16 | 50.68 | 51.16 | 32,594 | +0.20(+0.40%) |
Apr 12, 2007 | 50.45 | 51.09 | 50.19 | 50.96 | 16,837 | +0.96(+1.93%) |
Apr 11, 2007 | 50.37 | 50.50 | 49.98 | 50.00 | 15,649 | -0.31(-0.63%) |
Apr 10, 2007 | 49.80 | 50.35 | 49.80 | 50.31 | 27,953 | +0.75(+1.51%) |
Apr 09, 2007 | 49.57 | 50.00 | 49.38 | 49.56 | 39,070 | +0.18(+0.36%) |
Apr 05, 2007 | 49.18 | 49.49 | 49.18 | 49.38 | 18,887 | +0.34(+0.70%) |
Apr 04, 2007 | 48.55 | 49.19 | 48.31 | 49.04 | 35,940 | +0.51(+1.05%) |
Apr 03, 2007 | 48.43 | 48.85 | 48.08 | 48.53 | 23,636 | +0.11(+0.23%) |
Apr 02, 2007 | 48.27 | 48.64 | 48.17 | 48.42 | 32,918 | +0.47(+0.99%) |
Mar 30, 2007 | 48.50 | 48.58 | 47.95 | 47.95 | 29,464 | -0.59(-1.22%) |
Mar 29, 2007 | 48.59 | 48.59 | 48.10 | 48.54 | 33,998 | +0.36(+0.75%) |
Mar 28, 2007 | 48.27 | 48.54 | 47.95 | 48.18 | 52,130 | +0.20(+0.41%) |
Mar 27, 2007 | 47.72 | 48.07 | 47.72 | 47.98 | 11,656 | -0.00(-0.01%) |
Mar 26, 2007 | 47.92 | 48.04 | 47.35 | 47.98 | 71,126 | +0.41(+0.86%) |
Mar 23, 2007 | 47.72 | 47.75 | 47.25 | 47.58 | 27,738 | +0.24(+0.51%) |
Mar 22, 2007 | 47.16 | 47.59 | 47.14 | 47.34 | 20,830 | +0.75(+1.61%) |
Mar 21, 2007 | 46.28 | 46.87 | 46.19 | 46.59 | 22,881 | +0.63(+1.37%) |
Mar 20, 2007 | 45.47 | 46.09 | 45.44 | 45.96 | 75,767 | +0.49(+1.08%) |
Mar 19, 2007 | 45.31 | 45.63 | 45.07 | 45.46 | 178,516 | +0.82(+1.85%) |
Mar 16, 2007 | 45.17 | 45.31 | 44.64 | 44.64 | 7,770 | -0.50(-1.10%) |
Mar 15, 2007 | 45.26 | 45.32 | 45.13 | 45.14 | 4,101 | -0.06(-0.13%) |
Mar 14, 2007 | 44.84 | 45.20 | 44.40 | 45.19 | 6,259 | +0.45(+1.01%) |
Mar 13, 2007 | 45.18 | 45.83 | 44.60 | 44.74 | 20,290 | -0.44(-0.96%) |
Mar 12, 2007 | 44.85 | 45.32 | 44.78 | 45.18 | 12,951 | -0.12(-0.27%) |
Mar 09, 2007 | 45.54 | 45.62 | 45.15 | 45.30 | 15,110 | +0.05(+0.10%) |
Mar 08, 2007 | 45.82 | 45.82 | 45.17 | 45.25 | 18,240 | -0.17(-0.37%) |
Mar 07, 2007 | 44.47 | 45.98 | 44.47 | 45.42 | 46,841 | +0.93(+2.08%) |
Mar 06, 2007 | 44.47 | 44.67 | 44.14 | 44.49 | 16,945 | +0.90(+2.06%) |
Mar 05, 2007 | 43.73 | 44.29 | 43.59 | 43.59 | 263,026 | -0.88(-1.98%) |
Mar 02, 2007 | 45.31 | 45.31 | 44.46 | 44.47 | 54,936 | -0.88(-1.94%) |
Mar 01, 2007 | 44.29 | 45.72 | 44.29 | 45.35 | 11,008 | +0.02(+0.04%) |
Feb 28, 2007 | 45.39 | 45.62 | 44.95 | 45.33 | 80,731 | +0.08(+0.18%) |
Feb 27, 2007 | 45.86 | 46.29 | 44.87 | 45.25 | 41,445 | -1.44(-3.08%) |
Feb 26, 2007 | 46.78 | 46.99 | 46.53 | 46.69 | 20,614 | +0.34(+0.74%) |
Feb 23, 2007 | 46.65 | 46.70 | 46.21 | 46.34 | 50,403 | +0.08(+0.18%) |
Feb 22, 2007 | 45.82 | 46.34 | 45.69 | 46.26 | 361,890 | +0.51(+1.11%) |
Feb 21, 2007 | 45.17 | 45.76 | 44.94 | 45.75 | 37,451 | +0.66(+1.46%) |
Feb 20, 2007 | 45.03 | 45.15 | 44.88 | 45.09 | 123,364 | -0.33(-0.73%) |
Feb 16, 2007 | 45.45 | 45.50 | 45.20 | 45.43 | 36,912 | +0.30(+0.66%) |
Feb 15, 2007 | 45.49 | 45.49 | 44.90 | 45.13 | 362,753 | -0.39(-0.85%) |
Feb 14, 2007 | 45.45 | 45.93 | 45.33 | 45.52 | 84,725 | +0.21(+0.47%) |
Feb 13, 2007 | 45.12 | 45.36 | 44.99 | 45.31 | 65,729 | +0.58(+1.31%) |
Feb 12, 2007 | 45.17 | 45.21 | 44.53 | 44.72 | 55,584 | -0.76(-1.67%) |
Feb 09, 2007 | 45.82 | 45.82 | 45.30 | 45.48 | 29,033 | -0.04(-0.08%) |
Feb 08, 2007 | 45.26 | 45.67 | 44.94 | 45.52 | 17,160 | +0.25(+0.55%) |
Feb 07, 2007 | 45.37 | 45.64 | 45.01 | 45.27 | 22,557 | -0.15(-0.33%) |
Feb 06, 2007 | 45.91 | 45.97 | 45.17 | 45.42 | 43,280 | -0.27(-0.59%) |
Feb 05, 2007 | 46.33 | 46.34 | 45.63 | 45.69 | 18,887 | -0.23(-0.50%) |
Feb 02, 2007 | 46.14 | 46.14 | 45.53 | 45.92 | 20,722 | -0.12(-0.26%) |
Feb 01, 2007 | 46.02 | 46.27 | 45.59 | 46.04 | 35,077 | +0.33(+0.73%) |
Jan 31, 2007 | 45.24 | 46.00 | 45.24 | 45.71 | 20,075 | +0.22(+0.49%) |
Jan 30, 2007 | 44.64 | 45.56 | 44.58 | 45.48 | 18,024 | +1.18(+2.66%) |
Jan 29, 2007 | 44.43 | 44.93 | 44.09 | 44.31 | 88,394 | +0.02(+0.04%) |
Jan 26, 2007 | 44.57 | 44.57 | 44.11 | 44.29 | 10,793 | +0.21(+0.48%) |
Jan 25, 2007 | 44.98 | 44.98 | 43.91 | 44.07 | 36,156 | -0.95(-2.12%) |
Jan 24, 2007 | 44.61 | 45.06 | 44.13 | 45.03 | 24,068 | +0.35(+0.79%) |
Jan 23, 2007 | 44.01 | 44.94 | 44.01 | 44.68 | 36,912 | +1.24(+2.86%) |
Jan 22, 2007 | 44.01 | 44.01 | 43.30 | 43.44 | 18,564 | -0.12(-0.28%) |
Jan 19, 2007 | 42.62 | 43.61 | 42.62 | 43.56 | 25,363 | +1.17(+2.75%) |
Jan 18, 2007 | 42.90 | 42.90 | 42.16 | 42.39 | 26,982 | -0.25(-0.59%) |
Jan 17, 2007 | 42.56 | 42.87 | 42.35 | 42.64 | 12,951 | +0.40(+0.94%) |
Jan 16, 2007 | 42.57 | 42.85 | 42.08 | 42.24 | 147,324 | -0.37(-0.87%) |
Jan 12, 2007 | 41.65 | 42.68 | 41.65 | 42.61 | 20,722 | +1.29(+3.12%) |
Jan 11, 2007 | 41.55 | 42.48 | 41.30 | 41.32 | 613,368 | -0.15(-0.36%) |
Jan 10, 2007 | 41.83 | 41.88 | 41.37 | 41.47 | 22,449 | -0.66(-1.56%) |
Jan 09, 2007 | 42.02 | 42.45 | 41.60 | 42.13 | 41,229 | -0.50(-1.17%) |
Jan 08, 2007 | 42.99 | 43.20 | 42.31 | 42.63 | 11,440 | +0.16(+0.37%) |
Jan 05, 2007 | 42.15 | 42.49 | 41.78 | 42.47 | 21,154 | +0.46(+1.10%) |
Jan 04, 2007 | 41.88 | 42.50 | 41.88 | 42.01 | 92,064 | -0.64(-1.50%) |
Jan 03, 2007 | 43.50 | 43.52 | 42.44 | 42.65 | 177,329 | -1.59(-3.60%) |
Dec 29, 2006 | 44.54 | 44.54 | 44.16 | 44.24 | 26,658 | -0.48(-1.08%) |
Dec 28, 2006 | 44.92 | 44.92 | 44.51 | 44.72 | 12,196 | -0.05(-0.10%) |
Dec 27, 2006 | 44.52 | 44.86 | 44.20 | 44.77 | 113,326 | +0.39(+0.88%) |
Dec 26, 2006 | 44.70 | 44.78 | 44.16 | 44.38 | 105,663 | -0.32(-0.70%) |
Dec 22, 2006 | 45.12 | 45.12 | 44.68 | 44.70 | 4,425 | -0.33(-0.74%) |
Dec 21, 2006 | 45.30 | 45.30 | 44.80 | 45.03 | 39,718 | -0.30(-0.65%) |
Dec 20, 2006 | 45.69 | 46.09 | 45.29 | 45.33 | 5,936 | -0.66(-1.43%) |
Dec 19, 2006 | 44.75 | 46.15 | 44.75 | 45.98 | 10,037 | +0.75(+1.66%) |
Dec 18, 2006 | 46.74 | 46.74 | 45.21 | 45.23 | 18,671 | -1.86(-3.95%) |
Dec 15, 2006 | 47.62 | 47.62 | 46.89 | 47.10 | 10,900 | -0.44(-0.94%) |
Dec 14, 2006 | 47.16 | 47.74 | 47.16 | 47.54 | 13,599 | +0.62(+1.32%) |
Dec 13, 2006 | 46.77 | 47.10 | 46.60 | 46.92 | 6,259 | +0.25(+0.54%) |
Dec 12, 2006 | 47.07 | 47.18 | 46.45 | 46.67 | 17,700 | -0.43(-0.90%) |
Dec 11, 2006 | 46.97 | 47.12 | 46.82 | 47.10 | 4,748 | -0.06(-0.12%) |
Dec 08, 2006 | 47.67 | 47.67 | 47.15 | 47.15 | 32,918 | -0.48(-1.01%) |
Dec 07, 2006 | 47.85 | 47.91 | 47.44 | 47.63 | 34,861 | -0.32(-0.66%) |
Dec 06, 2006 | 47.99 | 48.52 | 47.88 | 47.95 | 18,024 | -0.07(-0.15%) |
Dec 05, 2006 | 47.62 | 48.12 | 47.56 | 48.02 | 8,850 | +0.45(+0.95%) |
Dec 04, 2006 | 47.95 | 47.95 | 47.17 | 47.57 | 10,361 | -0.50(-1.04%) |
Dec 01, 2006 | 47.61 | 48.07 | 47.51 | 48.07 | 6,475 | +0.13(+0.27%) |
Nov 30, 2006 | 47.94 | 48.15 | 47.48 | 47.94 | 29,464 | +0.13(+0.27%) |
Nov 29, 2006 | 46.31 | 47.85 | 46.31 | 47.81 | 18,779 | +1.69(+3.66%) |
Nov 28, 2006 | 45.60 | 46.22 | 45.60 | 46.12 | 13,707 | +0.89(+1.97%) |
Nov 27, 2006 | 45.96 | 45.96 | 45.23 | 45.23 | 48,136 | -0.45(-0.99%) |
Nov 24, 2006 | 45.83 | 45.99 | 45.68 | 45.69 | 3,022 | +0.00(+0.00%) |
Nov 22, 2006 | 45.94 | 46.04 | 45.19 | 45.69 | 12,411 | -0.25(-0.54%) |
Nov 21, 2006 | 45.63 | 45.95 | 45.55 | 45.94 | 9,821 | +0.92(+2.04%) |
Nov 20, 2006 | 44.84 | 45.39 | 44.77 | 45.02 | 11,224 | -0.26(-0.57%) |
Nov 17, 2006 | 44.20 | 45.31 | 44.20 | 45.28 | 12,627 | +0.61(+1.37%) |
Nov 16, 2006 | 46.14 | 46.14 | 44.67 | 44.67 | 18,779 | -1.09(-2.39%) |
Nov 15, 2006 | 45.32 | 46.05 | 45.32 | 45.76 | 13,059 | +0.75(+1.67%) |
Nov 14, 2006 | 45.35 | 45.35 | 44.73 | 45.01 | 5,288 | +0.12(+0.27%) |
Nov 13, 2006 | 44.97 | 45.18 | 44.51 | 44.89 | 9,497 | -0.25(-0.55%) |
Nov 10, 2006 | 45.32 | 45.32 | 44.87 | 45.14 | 31,083 | -0.51(-1.12%) |
Nov 09, 2006 | 45.61 | 46.19 | 45.55 | 45.65 | 60,764 | +0.44(+0.98%) |
Nov 08, 2006 | 45.14 | 45.33 | 45.14 | 45.21 | 3,993 | +0.60(+1.35%) |
Nov 07, 2006 | 45.12 | 45.12 | 44.31 | 44.60 | 3,669 | -0.52(-1.15%) |
Nov 06, 2006 | 44.75 | 45.18 | 44.45 | 45.12 | 25,687 | +0.33(+0.74%) |
Nov 03, 2006 | 44.51 | 44.98 | 44.50 | 44.79 | 7,015 | +0.96(+2.20%) |
Nov 02, 2006 | 43.43 | 43.95 | 43.18 | 43.82 | 52,777 | +0.10(+0.23%) |
Nov 01, 2006 | 44.01 | 44.32 | 43.69 | 43.72 | 83,106 | -0.55(-1.23%) |
Oct 31, 2006 | 43.82 | 44.27 | 43.25 | 44.27 | 130,271 | +0.26(+0.59%) |
Oct 30, 2006 | 44.45 | 44.45 | 43.89 | 44.01 | 16,405 | -0.69(-1.53%) |
Oct 27, 2006 | 45.22 | 45.51 | 44.68 | 44.70 | 7,339 | -0.49(-1.09%) |
Oct 26, 2006 | 46.05 | 46.05 | 44.91 | 45.19 | 24,176 | -0.38(-0.83%) |
Oct 25, 2006 | 44.54 | 45.62 | 44.54 | 45.57 | 22,449 | +0.78(+1.74%) |
Oct 24, 2006 | 43.65 | 44.79 | 43.65 | 44.79 | 50,943 | +1.14(+2.61%) |
Oct 23, 2006 | 43.18 | 43.78 | 43.18 | 43.65 | 5,288 | -0.23(-0.53%) |
Oct 20, 2006 | 44.47 | 44.47 | 43.71 | 43.88 | 11,440 | -0.62(-1.39%) |
Oct 19, 2006 | 43.61 | 44.51 | 43.61 | 44.50 | 6,259 | +0.98(+2.26%) |
Oct 18, 2006 | 43.66 | 44.14 | 43.31 | 43.52 | 8,526 | +0.05(+0.11%) |
Oct 17, 2006 | 44.18 | 44.18 | 43.21 | 43.47 | 14,678 | -0.72(-1.64%) |
Oct 16, 2006 | 43.14 | 44.21 | 43.14 | 44.20 | 93,899 | +1.27(+2.96%) |
Oct 13, 2006 | 42.57 | 43.19 | 42.57 | 42.93 | 5,612 | +0.70(+1.67%) |
Oct 12, 2006 | 41.49 | 42.29 | 41.49 | 42.22 | 117,967 | +0.93(+2.25%) |
Oct 11, 2006 | 41.73 | 41.81 | 41.23 | 41.29 | 58,714 | -0.53(-1.27%) |
Oct 10, 2006 | 41.82 | 42.04 | 41.62 | 41.82 | 3,777 | +0.85(+2.08%) |
Oct 09, 2006 | 41.94 | 41.97 | 40.97 | 40.97 | 2,050 | -0.36(-0.87%) |
Oct 06, 2006 | 41.18 | 41.33 | 40.76 | 41.33 | 2,590 | +0.06(+0.16%) |
Oct 05, 2006 | 41.21 | 41.52 | 40.77 | 41.27 | 55,907 | +0.74(+1.83%) |
Oct 04, 2006 | 39.85 | 40.53 | 39.06 | 40.53 | 52,238 | +0.69(+1.72%) |
Oct 03, 2006 | 40.75 | 40.75 | 39.84 | 39.84 | 20,938 | -1.66(-4.00%) |