Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 16.22 | 16.59 | 14.85 | 15.22 | 1,997,166 | +0.38(+2.56%) |
Aug 30, 2007 | 15.21 | 15.30 | 14.55 | 14.84 | 2,312,215 | -0.62(-4.02%) |
Aug 29, 2007 | 16.06 | 16.65 | 14.65 | 15.46 | 3,222,705 | -0.48(-3.03%) |
Aug 28, 2007 | 17.22 | 17.24 | 15.64 | 15.94 | 3,416,394 | -1.57(-8.97%) |
Aug 27, 2007 | 18.77 | 18.97 | 17.17 | 17.51 | 1,077,449 | -1.31(-6.97%) |
Aug 24, 2007 | 18.38 | 19.36 | 17.08 | 18.82 | 2,157,472 | +0.77(+4.25%) |
Aug 23, 2007 | 19.41 | 20.71 | 17.69 | 18.06 | 2,385,124 | -1.18(-6.14%) |
Aug 22, 2007 | 20.10 | 22.22 | 18.80 | 19.24 | 2,722,544 | -0.53(-2.71%) |
Aug 21, 2007 | 17.94 | 20.24 | 17.33 | 19.77 | 3,358,206 | +0.97(+5.14%) |
Aug 20, 2007 | 16.48 | 19.14 | 15.99 | 18.81 | 2,513,786 | +2.29(+13.84%) |
Aug 17, 2007 | 15.74 | 17.40 | 15.30 | 16.52 | 3,413,728 | +1.89(+12.91%) |
Aug 16, 2007 | 14.09 | 16.55 | 13.42 | 14.63 | 6,174,524 | +0.34(+2.35%) |
Aug 15, 2007 | 15.10 | 15.87 | 14.13 | 14.30 | 5,578,387 | -1.14(-7.38%) |
Aug 14, 2007 | 16.12 | 16.41 | 14.80 | 15.43 | 8,354,715 | -0.56(-3.51%) |
Aug 13, 2007 | 17.25 | 18.98 | 15.53 | 15.99 | 4,108,158 | -0.91(-5.41%) |
Aug 10, 2007 | 15.70 | 16.91 | 14.23 | 16.91 | 7,743,163 | +0.13(+0.77%) |
Aug 09, 2007 | 16.50 | 18.89 | 14.66 | 16.78 | 7,580,654 | -1.34(-7.38%) |
Aug 08, 2007 | 17.31 | 19.33 | 13.11 | 18.12 | 26,388,558 | +0.33(+1.84%) |
Aug 07, 2007 | 20.70 | 22.40 | 17.69 | 17.79 | 7,940,763 | -2.25(-11.24%) |
Aug 06, 2007 | 20.08 | 21.14 | 15.05 | 20.04 | 16,063,875 | +0.50(+2.56%) |
Aug 03, 2007 | 20.42 | 23.21 | 19.07 | 19.54 | 10,346,176 | -3.24(-14.20%) |
Aug 02, 2007 | 22.50 | 26.52 | 22.22 | 22.78 | 10,634,169 | -0.96(-4.03%) |
Aug 01, 2007 | 28.71 | 28.86 | 21.41 | 23.73 | 15,596,501 | -5.35(-18.39%) |
Jul 31, 2007 | 31.02 | 32.29 | 26.61 | 29.08 | 16,409,691 | -5.60(-16.14%) |
Jul 30, 2007 | 35.73 | 36.11 | 33.63 | 34.68 | 3,694,511 | -1.14(-3.18%) |
Jul 27, 2007 | 36.67 | 37.22 | 35.82 | 35.82 | 3,777,226 | -0.97(-2.65%) |
Jul 26, 2007 | 37.93 | 38.19 | 35.41 | 36.80 | 7,556,248 | -1.93(-4.99%) |
Jul 25, 2007 | 37.96 | 39.81 | 37.56 | 38.73 | 7,541,930 | -0.38(-0.97%) |
Jul 24, 2007 | 41.45 | 41.93 | 38.55 | 39.11 | 3,652,327 | -2.80(-6.69%) |
Jul 23, 2007 | 43.02 | 43.02 | 41.91 | 41.91 | 2,136,608 | -0.75(-1.76%) |
Jul 20, 2007 | 44.30 | 44.47 | 42.13 | 42.66 | 3,194,767 | -1.88(-4.22%) |
Jul 19, 2007 | 44.37 | 45.53 | 44.19 | 44.54 | 1,981,661 | -0.57(-1.26%) |
Jul 18, 2007 | 45.29 | 45.70 | 44.61 | 45.11 | 1,610,693 | -0.48(-1.06%) |
Jul 17, 2007 | 45.73 | 45.85 | 45.55 | 45.59 | 1,094,068 | -0.11(-0.25%) |
Jul 16, 2007 | 46.07 | 46.15 | 45.71 | 45.71 | 993,251 | -0.40(-0.86%) |
Jul 13, 2007 | 46.41 | 46.41 | 46.04 | 46.10 | 803,467 | -0.27(-0.58%) |
Jul 12, 2007 | 46.29 | 46.73 | 46.07 | 46.37 | 1,702,633 | +0.17(+0.37%) |
Jul 11, 2007 | 45.84 | 46.67 | 45.72 | 46.20 | 1,609,903 | +0.28(+0.60%) |
Jul 10, 2007 | 47.24 | 47.33 | 45.88 | 45.92 | 1,777,192 | -1.87(-3.92%) |
Jul 09, 2007 | 47.48 | 48.28 | 47.33 | 47.79 | 811,385 | +0.23(+0.49%) |
Jul 06, 2007 | 46.03 | 47.56 | 45.91 | 47.56 | 899,594 | +1.54(+3.36%) |
Jul 05, 2007 | 46.73 | 47.16 | 46.02 | 46.02 | 661,858 | -0.47(-1.00%) |
Jul 03, 2007 | 47.22 | 47.22 | 46.33 | 46.48 | 353,068 | -0.53(-1.12%) |
Jul 02, 2007 | 46.72 | 47.29 | 46.63 | 47.01 | 470,139 | +0.42(+0.91%) |
Jun 29, 2007 | 47.33 | 47.05 | 46.22 | 46.59 | 979,805 | -0.85(-1.78%) |
Jun 28, 2007 | 47.66 | 48.11 | 46.05 | 47.43 | 786,342 | -0.15(-0.31%) |
Jun 27, 2007 | 47.49 | 47.76 | 46.79 | 47.58 | 1,207,688 | -0.28(-0.59%) |
Jun 26, 2007 | 48.53 | 48.71 | 47.69 | 47.86 | 1,414,360 | -0.42(-0.88%) |
Jun 25, 2007 | 49.20 | 49.20 | 47.72 | 48.29 | 2,150,165 | -0.91(-1.86%) |
Jun 22, 2007 | 49.26 | 49.55 | 48.74 | 49.20 | 1,300,534 | -0.28(-0.56%) |
Jun 21, 2007 | 48.73 | 49.61 | 48.40 | 49.48 | 966,293 | +0.56(+1.15%) |
Jun 20, 2007 | 50.73 | 50.87 | 48.79 | 48.92 | 1,414,360 | -1.77(-3.49%) |
Jun 19, 2007 | 50.68 | 51.01 | 50.52 | 50.68 | 499,581 | -0.15(-0.29%) |
Jun 18, 2007 | 50.87 | 51.25 | 50.82 | 50.83 | 536,209 | -0.03(-0.05%) |
Jun 15, 2007 | 51.72 | 51.72 | 50.86 | 50.86 | 1,131,186 | -0.31(-0.61%) |
Jun 14, 2007 | 50.37 | 51.19 | 50.33 | 51.17 | 627,432 | +0.79(+1.58%) |
Jun 13, 2007 | 50.87 | 50.87 | 49.43 | 50.37 | 1,140,459 | -0.49(-0.97%) |
Jun 12, 2007 | 51.72 | 52.02 | 50.81 | 50.87 | 859,372 | -1.28(-2.45%) |
Jun 11, 2007 | 51.63 | 52.32 | 51.55 | 52.14 | 332,866 | +0.49(+0.95%) |
Jun 08, 2007 | 50.97 | 51.83 | 50.48 | 51.65 | 844,304 | +0.61(+1.20%) |
Jun 07, 2007 | 52.84 | 52.84 | 51.01 | 51.04 | 1,460,756 | -1.92(-3.63%) |
Jun 06, 2007 | 53.54 | 53.54 | 52.31 | 52.96 | 737,780 | -0.58(-1.08%) |
Jun 05, 2007 | 53.92 | 53.83 | 53.08 | 53.54 | 309,949 | -0.43(-0.80%) |
Jun 04, 2007 | 53.49 | 54.32 | 53.49 | 53.97 | 426,556 | +0.35(+0.66%) |
Jun 01, 2007 | 53.41 | 53.62 | 52.70 | 53.62 | 385,291 | +0.22(+0.40%) |
May 31, 2007 | 54.27 | 54.60 | 53.14 | 53.40 | 778,053 | -0.77(-1.42%) |
May 30, 2007 | 53.95 | 54.17 | 53.49 | 54.17 | 402,693 | +0.00(+0.00%) |
May 29, 2007 | 53.69 | 54.26 | 53.79 | 54.17 | 268,684 | +0.25(+0.46%) |
May 25, 2007 | 53.48 | 54.01 | 53.36 | 53.92 | 328,938 | +0.47(+0.89%) |
May 24, 2007 | 54.78 | 55.10 | 53.45 | 53.45 | 530,182 | -1.20(-2.19%) |
May 23, 2007 | 54.18 | 55.17 | 53.92 | 54.64 | 626,777 | +0.51(+0.94%) |
May 22, 2007 | 54.39 | 54.48 | 53.73 | 54.14 | 935,874 | -0.19(-0.35%) |
May 21, 2007 | 54.11 | 54.60 | 54.03 | 54.33 | 1,169,089 | +0.09(+0.16%) |
May 18, 2007 | 53.87 | 54.35 | 53.70 | 54.24 | 633,228 | +0.44(+0.82%) |
May 17, 2007 | 53.85 | 54.21 | 53.41 | 53.80 | 606,568 | -0.16(-0.30%) |
May 16, 2007 | 53.31 | 54.06 | 53.26 | 53.96 | 776,495 | +0.61(+1.15%) |
May 15, 2007 | 53.96 | 54.62 | 53.35 | 53.35 | 745,083 | -0.45(-0.83%) |
May 14, 2007 | 53.83 | 54.09 | 53.78 | 53.80 | 515,809 | -0.16(-0.30%) |
May 11, 2007 | 53.43 | 54.48 | 53.39 | 53.96 | 575,271 | +0.64(+1.20%) |
May 10, 2007 | 53.77 | 54.24 | 53.32 | 53.32 | 1,088,994 | +0.14(+0.26%) |
May 09, 2007 | 51.28 | 53.27 | 51.28 | 53.19 | 1,193,083 | +1.84(+3.58%) |
May 08, 2007 | 51.02 | 51.66 | 50.77 | 51.35 | 869,572 | +0.05(+0.10%) |
May 07, 2007 | 51.40 | 51.67 | 51.07 | 51.30 | 1,345,392 | +0.00(+0.00%) |
May 04, 2007 | 51.18 | 51.61 | 50.73 | 51.30 | 475,123 | +0.16(+0.32%) |
May 03, 2007 | 51.04 | 51.74 | 50.86 | 51.13 | 670,435 | +0.31(+0.61%) |
May 02, 2007 | 50.23 | 51.40 | 50.12 | 50.82 | 527,516 | +0.51(+1.01%) |
May 01, 2007 | 50.06 | 50.61 | 49.68 | 50.31 | 1,032,789 | +0.18(+0.36%) |
Apr 30, 2007 | 51.94 | 51.94 | 50.03 | 50.13 | 1,706,727 | -1.85(-3.55%) |
Apr 27, 2007 | 52.32 | 52.38 | 51.78 | 51.98 | 756,279 | -0.50(-0.95%) |
Apr 26, 2007 | 51.44 | 52.76 | 51.06 | 52.48 | 1,440,298 | +0.98(+1.91%) |
Apr 25, 2007 | 50.08 | 51.69 | 50.08 | 51.50 | 1,288,245 | +1.58(+3.16%) |
Apr 24, 2007 | 50.38 | 50.44 | 49.22 | 49.92 | 1,178,797 | -0.40(-0.79%) |
Apr 23, 2007 | 51.36 | 51.40 | 50.31 | 50.31 | 953,912 | -1.04(-2.03%) |
Apr 20, 2007 | 51.28 | 51.36 | 50.69 | 51.36 | 823,671 | +0.69(+1.36%) |
Apr 19, 2007 | 50.12 | 51.15 | 49.94 | 50.67 | 1,330,439 | +0.12(+0.24%) |
Apr 18, 2007 | 48.90 | 50.92 | 48.90 | 50.55 | 2,707,830 | +1.43(+2.92%) |
Apr 17, 2007 | 48.05 | 49.24 | 47.92 | 49.11 | 2,072,856 | +1.32(+2.76%) |
Apr 16, 2007 | 47.49 | 48.35 | 47.13 | 47.79 | 1,513,656 | +0.50(+1.06%) |
Apr 13, 2007 | 45.93 | 47.46 | 45.78 | 47.29 | 1,735,158 | +1.36(+2.97%) |
Apr 12, 2007 | 43.84 | 46.50 | 43.84 | 45.93 | 3,302,201 | +0.20(+0.43%) |
Apr 11, 2007 | 46.36 | 47.03 | 45.59 | 45.73 | 2,645,852 | -0.43(-0.93%) |
Apr 10, 2007 | 45.42 | 46.41 | 45.25 | 46.16 | 1,516,130 | +0.92(+2.04%) |
Apr 09, 2007 | 45.33 | 45.63 | 44.88 | 45.24 | 2,691,132 | -0.09(-0.19%) |
Apr 05, 2007 | 46.16 | 46.34 | 45.20 | 45.33 | 3,142,619 | -0.91(-1.96%) |
Apr 04, 2007 | 46.89 | 46.98 | 46.03 | 46.23 | 1,658,586 | -0.72(-1.54%) |
Apr 03, 2007 | 46.49 | 47.18 | 46.49 | 46.96 | 1,777,068 | +0.69(+1.49%) |
Apr 02, 2007 | 47.30 | 47.31 | 45.84 | 46.27 | 1,557,975 | -1.08(-2.28%) |
Mar 30, 2007 | 46.94 | 47.45 | 46.91 | 47.35 | 1,603,760 | +0.41(+0.86%) |
Mar 29, 2007 | 47.41 | 47.97 | 46.81 | 46.94 | 2,551,370 | -0.04(-0.09%) |
Mar 28, 2007 | 47.56 | 47.62 | 46.53 | 46.98 | 2,409,354 | -0.79(-1.66%) |
Mar 27, 2007 | 48.48 | 48.61 | 47.61 | 47.78 | 1,843,698 | -0.90(-1.84%) |
Mar 26, 2007 | 49.05 | 49.09 | 48.09 | 48.67 | 979,805 | -0.22(-0.46%) |
Mar 23, 2007 | 48.69 | 49.77 | 48.25 | 48.90 | 1,838,399 | +0.21(+0.43%) |
Mar 22, 2007 | 49.93 | 50.08 | 48.49 | 48.69 | 2,197,870 | -1.23(-2.47%) |
Mar 21, 2007 | 47.92 | 50.22 | 47.67 | 49.93 | 2,516,795 | +2.25(+4.72%) |
Mar 20, 2007 | 46.55 | 48.68 | 46.54 | 47.67 | 2,470,435 | +1.12(+2.41%) |
Mar 19, 2007 | 46.74 | 47.24 | 46.39 | 46.55 | 1,758,271 | -0.15(-0.31%) |
Mar 16, 2007 | 48.27 | 48.27 | 46.43 | 46.70 | 1,860,853 | -1.10(-2.31%) |
Mar 15, 2007 | 45.88 | 48.78 | 45.66 | 47.80 | 2,866,391 | +1.93(+4.21%) |
Mar 14, 2007 | 46.81 | 47.04 | 44.59 | 45.87 | 5,577,139 | -0.77(-1.65%) |
Mar 13, 2007 | 48.21 | 48.65 | 46.14 | 46.64 | 4,300,340 | -1.57(-3.26%) |
Mar 12, 2007 | 48.04 | 48.36 | 47.60 | 48.21 | 2,684,641 | +0.03(+0.07%) |
Mar 09, 2007 | 48.67 | 48.68 | 47.37 | 48.17 | 2,268,400 | -0.19(-0.39%) |
Mar 08, 2007 | 49.00 | 49.34 | 48.10 | 48.36 | 2,678,845 | -0.09(-0.20%) |
Mar 07, 2007 | 47.90 | 49.48 | 47.90 | 48.46 | 2,263,532 | +0.57(+1.19%) |
Mar 06, 2007 | 47.19 | 48.24 | 47.04 | 47.89 | 2,969,321 | +1.35(+2.91%) |
Mar 05, 2007 | 46.92 | 47.40 | 46.40 | 46.54 | 3,402,948 | -0.97(-2.03%) |
Mar 02, 2007 | 48.23 | 48.36 | 46.88 | 47.50 | 3,830,084 | -1.13(-2.32%) |
Mar 01, 2007 | 49.21 | 49.55 | 47.04 | 48.63 | 3,171,107 | -0.93(-1.88%) |
Feb 28, 2007 | 49.67 | 50.07 | 49.20 | 49.56 | 1,852,507 | -0.26(-0.52%) |
Feb 27, 2007 | 51.07 | 51.43 | 48.99 | 49.82 | 2,275,471 | -1.55(-3.02%) |
Feb 26, 2007 | 52.48 | 52.51 | 50.85 | 51.38 | 1,635,848 | -0.84(-1.60%) |
Feb 23, 2007 | 52.91 | 52.98 | 51.06 | 52.21 | 2,484,229 | -0.70(-1.32%) |
Feb 22, 2007 | 53.87 | 54.31 | 52.63 | 52.91 | 1,533,865 | -0.96(-1.78%) |
Feb 21, 2007 | 54.02 | 54.34 | 53.43 | 53.87 | 1,488,775 | -0.65(-1.19%) |
Feb 20, 2007 | 54.15 | 54.75 | 53.46 | 54.52 | 1,115,306 | +0.41(+0.75%) |
Feb 16, 2007 | 54.09 | 54.31 | 53.70 | 54.11 | 989,078 | -0.08(-0.14%) |
Feb 15, 2007 | 54.18 | 54.52 | 53.67 | 54.19 | 1,320,007 | -0.10(-0.19%) |
Feb 14, 2007 | 53.39 | 55.30 | 53.36 | 54.29 | 2,593,446 | +0.89(+1.66%) |
Feb 13, 2007 | 52.63 | 53.50 | 52.47 | 53.40 | 1,832,772 | +0.85(+1.61%) |
Feb 12, 2007 | 53.76 | 54.04 | 51.85 | 52.56 | 2,157,404 | -1.12(-2.09%) |
Feb 09, 2007 | 54.35 | 55.17 | 53.53 | 53.68 | 3,179,817 | -0.63(-1.16%) |
Feb 08, 2007 | 55.87 | 55.87 | 53.70 | 54.31 | 2,716,864 | -1.81(-3.23%) |
Feb 07, 2007 | 56.72 | 57.16 | 55.98 | 56.12 | 2,611,384 | -1.26(-2.20%) |
Feb 06, 2007 | 56.94 | 58.10 | 56.59 | 57.38 | 5,492,844 | +4.89(+9.32%) |
Feb 05, 2007 | 52.88 | 52.88 | 52.31 | 52.49 | 748,676 | -0.38(-0.72%) |
Feb 02, 2007 | 52.62 | 53.10 | 52.31 | 52.87 | 843,376 | +0.42(+0.81%) |
Feb 01, 2007 | 52.07 | 52.55 | 51.94 | 52.44 | 860,531 | +0.49(+0.95%) |
Jan 31, 2007 | 51.20 | 51.95 | 51.07 | 51.95 | 905,273 | +0.75(+1.47%) |
Jan 30, 2007 | 50.60 | 51.38 | 50.60 | 51.20 | 892,059 | +0.13(+0.25%) |
Jan 29, 2007 | 51.27 | 51.65 | 50.79 | 51.07 | 1,154,484 | -0.16(-0.32%) |
Jan 26, 2007 | 51.25 | 51.49 | 50.98 | 51.24 | 1,289,406 | +0.11(+0.22%) |
Jan 25, 2007 | 52.15 | 52.21 | 51.10 | 51.12 | 1,614,656 | -1.10(-2.11%) |
Jan 24, 2007 | 50.41 | 53.92 | 50.39 | 52.23 | 3,445,372 | +2.86(+5.78%) |
Jan 23, 2007 | 48.89 | 49.50 | 48.79 | 49.37 | 1,038,456 | +0.48(+0.99%) |
Jan 22, 2007 | 49.02 | 49.05 | 48.76 | 48.89 | 965,316 | -0.03(-0.07%) |
Jan 19, 2007 | 49.22 | 49.22 | 48.74 | 48.92 | 819,614 | -0.03(-0.07%) |
Jan 18, 2007 | 48.61 | 49.13 | 48.60 | 48.96 | 881,164 | +0.40(+0.82%) |
Jan 17, 2007 | 48.55 | 48.77 | 48.41 | 48.56 | 1,037,645 | +0.05(+0.11%) |
Jan 16, 2007 | 48.65 | 48.72 | 48.36 | 48.51 | 1,169,669 | -0.08(-0.16%) |
Jan 12, 2007 | 48.69 | 48.87 | 48.39 | 48.59 | 690,140 | +0.02(+0.04%) |
Jan 11, 2007 | 47.04 | 48.90 | 46.57 | 48.57 | 1,592,516 | +1.54(+3.28%) |
Jan 10, 2007 | 46.79 | 47.17 | 46.58 | 47.03 | 1,581,157 | +0.06(+0.13%) |
Jan 09, 2007 | 47.19 | 47.37 | 46.93 | 46.97 | 888,350 | -0.22(-0.48%) |
Jan 08, 2007 | 47.64 | 47.64 | 46.79 | 47.19 | 814,166 | -0.47(-1.00%) |
Jan 05, 2007 | 47.84 | 47.92 | 47.47 | 47.67 | 994,178 | -0.26(-0.54%) |
Jan 04, 2007 | 47.60 | 47.95 | 47.52 | 47.92 | 908,983 | +0.32(+0.67%) |
Jan 03, 2007 | 46.73 | 48.25 | 46.68 | 47.60 | 1,082,735 | +1.10(+2.36%) |
Dec 29, 2006 | 46.85 | 46.85 | 46.48 | 46.51 | 614,102 | -0.37(-0.79%) |
Dec 28, 2006 | 47.04 | 47.20 | 46.82 | 46.88 | 410,908 | -0.41(-0.86%) |
Dec 27, 2006 | 47.00 | 47.38 | 46.87 | 47.29 | 570,751 | +0.35(+0.74%) |
Dec 26, 2006 | 46.35 | 47.00 | 46.35 | 46.94 | 217,451 | +0.41(+0.89%) |
Dec 22, 2006 | 46.70 | 46.90 | 46.40 | 46.53 | 310,180 | -0.20(-0.42%) |
Dec 21, 2006 | 46.85 | 47.07 | 46.62 | 46.73 | 720,162 | -0.25(-0.53%) |
Dec 20, 2006 | 46.59 | 47.11 | 46.32 | 46.98 | 829,930 | +0.57(+1.23%) |
Dec 19, 2006 | 45.91 | 46.59 | 45.79 | 46.41 | 749,140 | +0.28(+0.62%) |
Dec 18, 2006 | 46.23 | 46.47 | 46.05 | 46.12 | 1,878,819 | -0.09(-0.21%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.21 | 46.22 | 915,937 | -0.14(-0.30%) |
Dec 14, 2006 | 45.91 | 46.47 | 45.83 | 46.35 | 1,609,556 | +0.43(+0.94%) |
Dec 13, 2006 | 46.55 | 46.61 | 45.88 | 45.92 | 1,093,399 | -0.39(-0.84%) |
Dec 12, 2006 | 46.33 | 46.46 | 46.03 | 46.31 | 738,360 | +0.09(+0.19%) |
Dec 11, 2006 | 46.63 | 46.85 | 45.47 | 46.22 | 983,630 | -0.53(-1.13%) |
Dec 08, 2006 | 47.36 | 47.42 | 46.62 | 46.75 | 2,119,917 | -0.71(-1.49%) |
Dec 07, 2006 | 46.58 | 49.09 | 46.41 | 47.46 | 3,323,896 | +0.86(+1.85%) |
Dec 06, 2006 | 46.37 | 46.77 | 46.37 | 46.60 | 591,267 | +0.22(+0.48%) |
Dec 05, 2006 | 46.49 | 46.56 | 46.09 | 46.37 | 733,839 | -0.13(-0.28%) |
Dec 04, 2006 | 46.06 | 46.71 | 46.02 | 46.50 | 662,553 | +0.36(+0.79%) |
Dec 01, 2006 | 46.29 | 46.59 | 45.77 | 46.14 | 1,194,822 | +0.23(+0.51%) |
Nov 30, 2006 | 45.64 | 46.27 | 45.61 | 45.91 | 1,101,744 | +0.16(+0.36%) |
Nov 29, 2006 | 44.90 | 45.79 | 44.86 | 45.74 | 904,230 | +1.17(+2.63%) |
Nov 28, 2006 | 44.71 | 45.28 | 44.53 | 44.57 | 1,737,986 | -0.15(-0.33%) |
Nov 27, 2006 | 45.55 | 45.55 | 44.61 | 44.71 | 1,884,267 | -1.00(-2.19%) |
Nov 24, 2006 | 45.72 | 45.78 | 45.49 | 45.72 | 157,872 | -0.12(-0.26%) |
Nov 22, 2006 | 45.53 | 45.87 | 45.45 | 45.84 | 873,166 | +0.18(+0.40%) |
Nov 21, 2006 | 46.22 | 46.29 | 45.59 | 45.66 | 899,825 | -0.66(-1.42%) |
Nov 20, 2006 | 46.73 | 46.75 | 46.13 | 46.31 | 873,282 | -0.55(-1.18%) |
Nov 17, 2006 | 47.15 | 47.18 | 46.54 | 46.86 | 906,201 | -0.39(-0.82%) |
Nov 16, 2006 | 46.35 | 47.28 | 46.32 | 47.25 | 985,021 | +1.08(+2.34%) |
Nov 15, 2006 | 45.88 | 46.47 | 45.47 | 46.17 | 901,680 | +0.30(+0.66%) |
Nov 14, 2006 | 46.12 | 46.22 | 45.34 | 45.87 | 1,038,456 | -0.03(-0.08%) |
Nov 13, 2006 | 45.50 | 46.08 | 45.41 | 45.91 | 1,012,144 | +0.41(+0.89%) |
Nov 10, 2006 | 46.07 | 46.29 | 45.42 | 45.50 | 1,367,995 | -0.47(-1.03%) |
Nov 09, 2006 | 46.55 | 46.68 | 45.97 | 45.97 | 968,793 | -0.58(-1.24%) |
Nov 08, 2006 | 46.32 | 46.68 | 46.02 | 46.55 | 750,994 | -0.04(-0.09%) |
Nov 07, 2006 | 46.31 | 46.67 | 46.21 | 46.60 | 672,522 | +0.16(+0.35%) |
Nov 06, 2006 | 46.13 | 46.76 | 46.03 | 46.43 | 794,461 | +0.30(+0.65%) |
Nov 03, 2006 | 45.91 | 46.37 | 45.91 | 46.13 | 1,123,188 | +0.15(+0.32%) |
Nov 02, 2006 | 45.42 | 46.10 | 45.29 | 45.98 | 784,725 | +0.28(+0.62%) |
Nov 01, 2006 | 45.98 | 46.16 | 45.68 | 45.70 | 869,804 | -0.28(-0.62%) |
Oct 31, 2006 | 46.73 | 46.73 | 45.95 | 45.98 | 1,201,197 | -0.66(-1.41%) |
Oct 30, 2006 | 46.59 | 46.80 | 46.41 | 46.64 | 853,577 | -0.13(-0.28%) |
Oct 27, 2006 | 47.49 | 47.54 | 46.63 | 46.77 | 859,604 | -0.90(-1.88%) |
Oct 26, 2006 | 47.16 | 47.92 | 47.16 | 47.67 | 1,116,813 | +0.68(+1.45%) |
Oct 25, 2006 | 46.63 | 47.29 | 46.35 | 46.98 | 1,222,757 | +0.31(+0.67%) |
Oct 24, 2006 | 47.84 | 48.10 | 46.60 | 46.67 | 1,646,532 | -1.44(-2.99%) |
Oct 23, 2006 | 47.59 | 48.48 | 47.46 | 48.11 | 1,219,048 | +0.44(+0.92%) |
Oct 20, 2006 | 47.93 | 47.93 | 46.85 | 47.67 | 2,311,172 | -0.30(-0.63%) |
Oct 19, 2006 | 50.73 | 50.73 | 47.48 | 47.98 | 4,569,256 | -5.05(-9.52%) |
Oct 18, 2006 | 53.16 | 53.56 | 52.92 | 53.02 | 830,974 | +0.08(+0.15%) |
Oct 17, 2006 | 52.55 | 53.12 | 52.50 | 52.95 | 682,258 | +0.15(+0.28%) |
Oct 16, 2006 | 52.77 | 52.84 | 52.47 | 52.80 | 266,482 | +0.15(+0.28%) |
Oct 13, 2006 | 51.90 | 52.83 | 51.85 | 52.65 | 511,868 | +0.84(+1.61%) |
Oct 12, 2006 | 52.00 | 52.04 | 51.44 | 51.82 | 820,194 | -0.23(-0.45%) |
Oct 11, 2006 | 52.37 | 52.52 | 51.85 | 52.05 | 537,020 | -0.32(-0.61%) |
Oct 10, 2006 | 51.96 | 52.51 | 51.85 | 52.37 | 483,933 | +0.31(+0.60%) |
Oct 09, 2006 | 51.17 | 52.12 | 51.03 | 52.06 | 624,186 | +0.64(+1.24%) |
Oct 06, 2006 | 52.28 | 52.44 | 51.32 | 51.42 | 575,271 | -1.00(-1.91%) |
Oct 05, 2006 | 52.32 | 52.51 | 51.98 | 52.42 | 427,599 | +0.23(+0.45%) |
Oct 04, 2006 | 51.45 | 52.19 | 51.23 | 52.19 | 457,621 | +0.73(+1.43%) |
Oct 03, 2006 | 51.38 | 51.82 | 51.28 | 51.45 | 420,181 | +0.08(+0.15%) |
Oct 02, 2006 | 51.77 | 51.77 | 51.12 | 51.38 | 619,318 | -0.39(-0.75%) |
Sep 29, 2006 | 52.84 | 53.00 | 51.76 | 51.76 | 701,036 | -1.13(-2.14%) |
Sep 28, 2006 | 52.38 | 53.01 | 52.34 | 52.89 | 482,194 | +0.49(+0.94%) |
Sep 27, 2006 | 52.44 | 53.14 | 52.26 | 52.40 | 687,127 | -0.03(-0.05%) |
Sep 26, 2006 | 52.11 | 52.53 | 51.93 | 52.43 | 647,601 | +0.15(+0.28%) |
Sep 25, 2006 | 51.90 | 52.28 | 51.39 | 52.28 | 682,027 | +0.29(+0.56%) |
Sep 22, 2006 | 52.16 | 52.27 | 51.70 | 51.99 | 748,096 | -0.22(-0.43%) |
Sep 21, 2006 | 52.34 | 52.70 | 51.87 | 52.21 | 950,479 | -0.04(-0.08%) |
Sep 20, 2006 | 51.34 | 52.29 | 51.28 | 52.26 | 550,466 | +1.13(+2.21%) |
Sep 19, 2006 | 52.19 | 52.19 | 50.99 | 51.12 | 1,272,831 | -1.12(-2.15%) |
Sep 18, 2006 | 52.70 | 52.98 | 51.99 | 52.25 | 985,832 | -0.18(-0.35%) |
Sep 15, 2006 | 52.84 | 52.94 | 52.43 | 52.43 | 863,893 | -0.16(-0.30%) |
Sep 14, 2006 | 52.54 | 52.81 | 52.28 | 52.58 | 792,607 | +0.04(+0.08%) |
Sep 13, 2006 | 52.29 | 52.66 | 52.01 | 52.54 | 1,017,708 | +0.42(+0.81%) |
Sep 12, 2006 | 50.71 | 52.18 | 50.67 | 52.12 | 969,257 | +1.30(+2.56%) |
Sep 11, 2006 | 50.56 | 50.94 | 50.30 | 50.81 | 988,266 | +0.26(+0.51%) |
Sep 08, 2006 | 51.00 | 51.00 | 50.35 | 50.56 | 898,666 | -0.43(-0.85%) |
Sep 07, 2006 | 50.88 | 51.35 | 49.99 | 50.99 | 1,619,292 | +0.02(+0.03%) |
Sep 06, 2006 | 52.28 | 52.28 | 50.87 | 50.97 | 1,163,178 | -1.48(-2.81%) |
Sep 05, 2006 | 52.22 | 52.75 | 52.04 | 52.44 | 646,673 | +0.22(+0.43%) |