Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.98 | 39.19 | 38.64 | 38.97 | 2,183,450 | +0.75(+1.95%) |
Aug 30, 2007 | 37.90 | 38.67 | 37.78 | 38.22 | 1,694,720 | -0.46(-1.18%) |
Aug 29, 2007 | 38.20 | 38.68 | 37.65 | 38.68 | 2,311,387 | +0.74(+1.95%) |
Aug 28, 2007 | 38.72 | 38.73 | 37.88 | 37.94 | 1,750,181 | -1.32(-3.36%) |
Aug 27, 2007 | 39.62 | 39.62 | 39.22 | 39.26 | 875,720 | -0.50(-1.25%) |
Aug 24, 2007 | 39.20 | 39.83 | 38.99 | 39.76 | 1,200,013 | +0.39(+0.98%) |
Aug 23, 2007 | 39.83 | 39.83 | 39.04 | 39.37 | 2,025,373 | -0.04(-0.09%) |
Aug 22, 2007 | 39.70 | 39.90 | 38.88 | 39.41 | 3,333,739 | +0.42(+1.08%) |
Aug 21, 2007 | 38.20 | 39.23 | 38.16 | 38.99 | 6,682,231 | +0.51(+1.33%) |
Aug 20, 2007 | 38.99 | 39.10 | 37.84 | 38.47 | 7,513,059 | -0.31(-0.79%) |
Aug 17, 2007 | 39.36 | 41.68 | 37.69 | 38.78 | 11,425,575 | +1.67(+4.49%) |
Aug 16, 2007 | 35.94 | 37.48 | 34.50 | 37.11 | 15,681,191 | +0.68(+1.86%) |
Aug 15, 2007 | 37.15 | 38.11 | 36.35 | 36.44 | 7,484,724 | -0.99(-2.65%) |
Aug 14, 2007 | 39.03 | 39.08 | 37.43 | 37.43 | 3,961,470 | -1.24(-3.21%) |
Aug 13, 2007 | 40.24 | 40.28 | 38.53 | 38.67 | 4,376,312 | -0.50(-1.28%) |
Aug 10, 2007 | 33.81 | 39.99 | 38.66 | 39.17 | 4,174,741 | -0.69(-1.74%) |
Aug 09, 2007 | 39.72 | 40.72 | 37.35 | 39.87 | 7,228,570 | -1.02(-2.50%) |
Aug 08, 2007 | 40.64 | 41.71 | 40.39 | 40.89 | 7,598,043 | +0.92(+2.30%) |
Aug 07, 2007 | 39.01 | 40.38 | 38.92 | 39.97 | 7,788,390 | +0.86(+2.19%) |
Aug 06, 2007 | 38.10 | 39.25 | 37.15 | 39.11 | 4,725,277 | +0.89(+2.32%) |
Aug 03, 2007 | 38.40 | 39.50 | 38.18 | 38.22 | 5,400,062 | -1.27(-3.23%) |
Aug 02, 2007 | 39.83 | 40.35 | 39.13 | 39.50 | 5,436,307 | -0.13(-0.34%) |
Aug 01, 2007 | 39.76 | 40.02 | 38.58 | 39.63 | 3,475,157 | -0.30(-0.75%) |
Jul 31, 2007 | 41.62 | 41.67 | 39.87 | 39.93 | 3,007,665 | -1.12(-2.74%) |
Jul 30, 2007 | 40.65 | 41.23 | 40.07 | 41.05 | 4,261,524 | +0.83(+2.07%) |
Jul 27, 2007 | 39.97 | 40.98 | 39.50 | 40.22 | 2,563,344 | +0.00(+0.00%) |
Jul 26, 2007 | 40.51 | 40.72 | 39.19 | 40.22 | 5,174,583 | -1.16(-2.79%) |
Jul 25, 2007 | 41.69 | 41.97 | 40.84 | 41.38 | 3,264,364 | +0.09(+0.23%) |
Jul 24, 2007 | 42.20 | 42.26 | 41.01 | 41.28 | 3,091,473 | -1.38(-3.23%) |
Jul 23, 2007 | 42.89 | 43.04 | 42.63 | 42.66 | 1,210,060 | +0.01(+0.02%) |
Jul 20, 2007 | 43.56 | 43.68 | 42.44 | 42.65 | 3,137,891 | -1.01(-2.32%) |
Jul 19, 2007 | 44.39 | 44.49 | 43.50 | 43.66 | 1,116,969 | -0.33(-0.75%) |
Jul 18, 2007 | 44.24 | 44.55 | 43.56 | 43.99 | 1,894,002 | -0.79(-1.77%) |
Jul 17, 2007 | 45.06 | 45.16 | 44.69 | 44.79 | 144,469 | -0.01(-0.02%) |
Jul 16, 2007 | 45.03 | 45.41 | 44.70 | 44.80 | 200,299 | -0.19(-0.43%) |
Jul 13, 2007 | 44.66 | 45.13 | 44.66 | 44.99 | 602,550 | +0.24(+0.54%) |
Jul 12, 2007 | 44.14 | 44.76 | 44.14 | 44.75 | 868,089 | +0.89(+2.03%) |
Jul 11, 2007 | 43.39 | 43.91 | 43.08 | 43.86 | 1,899,979 | +0.57(+1.33%) |
Jul 10, 2007 | 43.99 | 44.02 | 43.24 | 43.29 | 439,259 | -1.17(-2.64%) |
Jul 09, 2007 | 44.55 | 44.78 | 44.30 | 44.46 | 211,871 | -0.03(-0.07%) |
Jul 06, 2007 | 43.97 | 44.52 | 43.85 | 44.49 | 272,661 | +0.53(+1.20%) |
Jul 05, 2007 | 43.87 | 44.02 | 43.70 | 43.96 | 91,056 | +0.01(+0.02%) |
Jul 03, 2007 | 43.72 | 44.03 | 43.65 | 43.96 | 462,786 | +0.50(+1.14%) |
Jul 02, 2007 | 44.90 | 45.13 | 43.21 | 43.46 | 418,020 | +0.49(+1.13%) |
Jun 29, 2007 | 43.63 | 43.86 | 42.57 | 42.97 | 731,250 | -0.61(-1.39%) |
Jun 28, 2007 | 43.57 | 43.96 | 43.48 | 43.58 | 194,067 | -0.12(-0.27%) |
Jun 27, 2007 | 42.62 | 43.72 | 42.59 | 43.70 | 232,855 | +0.91(+2.13%) |
Jun 26, 2007 | 43.36 | 43.52 | 42.78 | 42.78 | 265,666 | -0.47(-1.09%) |
Jun 25, 2007 | 43.88 | 44.09 | 42.90 | 43.26 | 834,388 | -0.76(-1.73%) |
Jun 22, 2007 | 44.60 | 44.60 | 43.69 | 44.02 | 455,410 | -0.68(-1.53%) |
Jun 21, 2007 | 44.59 | 44.79 | 44.03 | 44.70 | 213,779 | -0.07(-0.16%) |
Jun 20, 2007 | 45.65 | 45.75 | 44.66 | 44.77 | 175,118 | -0.57(-1.27%) |
Jun 19, 2007 | 45.28 | 45.43 | 45.14 | 45.35 | 77,576 | -0.05(-0.10%) |
Jun 18, 2007 | 45.69 | 45.69 | 45.23 | 45.39 | 79,865 | -0.10(-0.22%) |
Jun 15, 2007 | 45.87 | 45.98 | 45.49 | 45.50 | 78,212 | +0.17(+0.36%) |
Jun 14, 2007 | 44.97 | 45.43 | 44.91 | 45.33 | 160,747 | +0.31(+0.70%) |
Jun 13, 2007 | 44.62 | 45.02 | 44.48 | 45.02 | 150,446 | +0.57(+1.29%) |
Jun 12, 2007 | 44.64 | 44.91 | 44.44 | 44.44 | 142,053 | -0.18(-0.41%) |
Jun 11, 2007 | 44.35 | 44.80 | 44.23 | 44.62 | 119,925 | +0.27(+0.60%) |
Jun 08, 2007 | 43.72 | 44.36 | 43.66 | 44.36 | 403,904 | +0.67(+1.53%) |
Jun 07, 2007 | 44.56 | 44.74 | 43.68 | 43.69 | 485,931 | -1.01(-2.25%) |
Jun 06, 2007 | 44.81 | 44.81 | 44.55 | 44.69 | 139,128 | -0.26(-0.58%) |
Jun 05, 2007 | 45.09 | 45.13 | 44.78 | 44.95 | 213,779 | -0.26(-0.57%) |
Jun 04, 2007 | 45.02 | 45.24 | 44.93 | 45.21 | 55,829 | +0.09(+0.21%) |
Jun 01, 2007 | 45.10 | 45.25 | 44.99 | 45.12 | 179,188 | +0.24(+0.53%) |
May 31, 2007 | 45.20 | 45.27 | 44.79 | 44.88 | 144,088 | +0.38(+0.85%) |
May 30, 2007 | 43.66 | 44.54 | 43.66 | 44.51 | 213,289 | +0.46(+1.05%) |
May 29, 2007 | 43.84 | 44.04 | 43.77 | 44.04 | 34,336 | +0.39(+0.88%) |
May 25, 2007 | 43.68 | 43.69 | 43.42 | 43.66 | 101,866 | +0.14(+0.33%) |
May 24, 2007 | 44.30 | 44.55 | 43.44 | 43.52 | 242,648 | -0.83(-1.86%) |
May 23, 2007 | 44.62 | 44.82 | 44.34 | 44.34 | 434,935 | -0.03(-0.07%) |
May 22, 2007 | 44.22 | 44.51 | 44.11 | 44.37 | 133,659 | +0.26(+0.59%) |
May 21, 2007 | 43.48 | 44.33 | 43.44 | 44.11 | 156,296 | +0.61(+1.41%) |
May 18, 2007 | 43.34 | 43.60 | 43.26 | 43.50 | 304,708 | +0.44(+1.02%) |
May 17, 2007 | 43.00 | 43.26 | 42.85 | 43.06 | 392,459 | +0.00(+0.00%) |
May 16, 2007 | 43.02 | 43.06 | 42.67 | 43.06 | 361,174 | +0.30(+0.70%) |
May 15, 2007 | 43.48 | 43.66 | 42.71 | 42.76 | 108,606 | -0.53(-1.24%) |
May 14, 2007 | 43.92 | 43.92 | 43.19 | 43.30 | 97,033 | -0.57(-1.31%) |
May 11, 2007 | 43.31 | 43.87 | 43.31 | 43.87 | 594,538 | +0.83(+1.94%) |
May 10, 2007 | 43.57 | 43.77 | 43.01 | 43.03 | 646,934 | -0.79(-1.80%) |
May 09, 2007 | 43.52 | 43.87 | 43.37 | 43.82 | 125,902 | +0.21(+0.49%) |
May 08, 2007 | 43.66 | 43.66 | 43.26 | 43.61 | 55,447 | -0.26(-0.59%) |
May 07, 2007 | 44.30 | 44.40 | 43.81 | 43.87 | 60,026 | -0.36(-0.82%) |
May 04, 2007 | 43.99 | 44.27 | 43.88 | 44.23 | 613,614 | +0.41(+0.93%) |
May 03, 2007 | 43.70 | 43.82 | 43.47 | 43.82 | 81,391 | +0.37(+0.85%) |
May 02, 2007 | 43.09 | 43.59 | 43.07 | 43.45 | 185,801 | +0.55(+1.28%) |
May 01, 2007 | 43.19 | 43.19 | 42.52 | 42.90 | 449,941 | -0.21(-0.49%) |
Apr 30, 2007 | 43.66 | 43.76 | 43.11 | 43.11 | 919,468 | +0.02(+0.05%) |
Apr 27, 2007 | 43.05 | 43.22 | 42.90 | 43.09 | 77,448 | -0.05(-0.13%) |
Apr 26, 2007 | 43.48 | 43.48 | 43.11 | 43.15 | 94,235 | -0.28(-0.65%) |
Apr 25, 2007 | 43.04 | 43.43 | 42.68 | 43.43 | 107,843 | +0.64(+1.49%) |
Apr 24, 2007 | 43.37 | 43.45 | 42.74 | 42.79 | 158,713 | -0.66(-1.52%) |
Apr 23, 2007 | 43.76 | 43.91 | 43.40 | 43.45 | 207,166 | -0.34(-0.77%) |
Apr 20, 2007 | 43.77 | 43.96 | 43.59 | 43.79 | 122,214 | +0.37(+0.85%) |
Apr 19, 2007 | 43.41 | 43.81 | 43.16 | 43.42 | 178,170 | -0.38(-0.86%) |
Apr 18, 2007 | 43.44 | 44.10 | 43.44 | 43.80 | 213,016 | +0.28(+0.63%) |
Apr 17, 2007 | 43.59 | 43.70 | 43.31 | 43.52 | 170,031 | -0.09(-0.20%) |
Apr 16, 2007 | 42.82 | 43.69 | 42.82 | 43.61 | 500,811 | +1.01(+2.38%) |
Apr 13, 2007 | 42.56 | 42.64 | 42.45 | 42.60 | 258,036 | +0.18(+0.43%) |
Apr 12, 2007 | 42.12 | 42.53 | 41.92 | 42.41 | 330,722 | +0.21(+0.50%) |
Apr 11, 2007 | 42.57 | 42.57 | 42.02 | 42.20 | 141,035 | -0.28(-0.67%) |
Apr 10, 2007 | 42.45 | 42.71 | 42.45 | 42.49 | 97,669 | +0.06(+0.15%) |
Apr 09, 2007 | 42.56 | 42.61 | 42.29 | 42.42 | 145,105 | -0.06(-0.14%) |
Apr 05, 2007 | 42.34 | 42.58 | 42.22 | 42.48 | 69,437 | +0.12(+0.29%) |
Apr 04, 2007 | 42.32 | 42.56 | 42.32 | 42.36 | 544,686 | -0.05(-0.13%) |
Apr 03, 2007 | 42.08 | 42.45 | 42.01 | 42.41 | 246,208 | +0.55(+1.31%) |
Apr 02, 2007 | 41.66 | 41.86 | 41.23 | 41.86 | 140,400 | +0.42(+1.02%) |
Mar 30, 2007 | 41.79 | 42.15 | 41.36 | 41.44 | 586,526 | -0.36(-0.87%) |
Mar 29, 2007 | 42.16 | 42.26 | 41.27 | 41.80 | 272,025 | +0.11(+0.26%) |
Mar 28, 2007 | 41.95 | 41.95 | 41.60 | 41.69 | 161,638 | -0.48(-1.14%) |
Mar 27, 2007 | 42.26 | 42.45 | 42.12 | 42.17 | 185,292 | -0.20(-0.46%) |
Mar 26, 2007 | 42.60 | 42.60 | 41.95 | 42.37 | 172,447 | -0.18(-0.43%) |
Mar 23, 2007 | 42.36 | 42.85 | 42.36 | 42.55 | 188,471 | +0.09(+0.22%) |
Mar 22, 2007 | 42.78 | 42.93 | 42.39 | 42.45 | 272,533 | -0.26(-0.61%) |
Mar 21, 2007 | 41.79 | 42.92 | 41.49 | 42.71 | 1,269,705 | +1.29(+3.11%) |
Mar 20, 2007 | 41.23 | 41.57 | 41.20 | 41.42 | 330,398 | +0.28(+0.67%) |
Mar 19, 2007 | 40.89 | 41.24 | 40.81 | 41.15 | 86,351 | +0.65(+1.61%) |
Mar 16, 2007 | 40.79 | 40.96 | 40.34 | 40.50 | 828,538 | -0.41(-1.00%) |
Mar 15, 2007 | 40.90 | 41.24 | 40.65 | 40.90 | 124,757 | +0.36(+0.89%) |
Mar 14, 2007 | 39.79 | 40.58 | 39.24 | 40.54 | 748,864 | +0.56(+1.40%) |
Mar 13, 2007 | 41.71 | 41.52 | 39.86 | 39.98 | 544,813 | -1.73(-4.15%) |
Mar 12, 2007 | 41.23 | 41.79 | 41.17 | 41.71 | 259,943 | +0.19(+0.45%) |
Mar 09, 2007 | 41.87 | 41.87 | 41.17 | 41.53 | 197,119 | +0.07(+0.17%) |
Mar 08, 2007 | 41.36 | 41.99 | 41.36 | 41.45 | 262,487 | +0.57(+1.40%) |
Mar 07, 2007 | 41.27 | 41.45 | 40.88 | 40.88 | 272,406 | -0.48(-1.16%) |
Mar 06, 2007 | 40.97 | 41.51 | 40.70 | 41.36 | 699,838 | +1.42(+3.54%) |
Mar 05, 2007 | 40.10 | 41.04 | 39.95 | 39.95 | 487,203 | -0.87(-2.14%) |
Mar 02, 2007 | 41.39 | 41.82 | 40.82 | 40.82 | 510,858 | -0.95(-2.28%) |
Mar 01, 2007 | 40.72 | 42.12 | 40.52 | 41.77 | 558,230 | -0.17(-0.39%) |
Feb 28, 2007 | 41.76 | 42.13 | 41.23 | 41.93 | 937,781 | +0.53(+1.27%) |
Feb 27, 2007 | 42.72 | 42.78 | 41.07 | 41.41 | 1,417,990 | -2.20(-5.05%) |
Feb 26, 2007 | 44.71 | 44.71 | 43.45 | 43.61 | 339,273 | -0.81(-1.82%) |
Feb 23, 2007 | 45.10 | 45.10 | 44.30 | 44.42 | 304,073 | -0.75(-1.67%) |
Feb 22, 2007 | 45.50 | 45.70 | 44.99 | 45.17 | 153,626 | -0.20(-0.45%) |
Feb 21, 2007 | 45.27 | 45.49 | 45.19 | 45.38 | 104,537 | -0.09(-0.19%) |
Feb 20, 2007 | 44.99 | 45.55 | 44.79 | 45.47 | 89,021 | +0.45(+1.00%) |
Feb 16, 2007 | 44.87 | 45.02 | 44.66 | 45.02 | 110,387 | +0.04(+0.09%) |
Feb 15, 2007 | 44.95 | 45.13 | 44.83 | 44.98 | 43,747 | +0.04(+0.09%) |
Feb 14, 2007 | 44.32 | 45.13 | 44.29 | 44.94 | 206,132 | +0.75(+1.71%) |
Feb 13, 2007 | 44.05 | 44.25 | 43.81 | 44.18 | 194,131 | +0.27(+0.61%) |
Feb 12, 2007 | 44.51 | 44.51 | 43.69 | 43.92 | 285,251 | -0.60(-1.34%) |
Feb 09, 2007 | 45.48 | 45.69 | 44.18 | 44.51 | 496,868 | -0.88(-1.94%) |
Feb 08, 2007 | 45.13 | 45.63 | 44.90 | 45.39 | 327,218 | -0.08(-0.17%) |
Feb 07, 2007 | 45.12 | 45.47 | 45.12 | 45.47 | 49,979 | +0.31(+0.70%) |
Feb 06, 2007 | 45.05 | 45.27 | 44.98 | 45.16 | 98,432 | +0.18(+0.40%) |
Feb 05, 2007 | 44.98 | 45.10 | 44.76 | 44.98 | 72,489 | -0.13(-0.30%) |
Feb 02, 2007 | 44.97 | 45.11 | 44.79 | 45.11 | 106,063 | +0.30(+0.67%) |
Feb 01, 2007 | 44.80 | 44.90 | 44.49 | 44.81 | 239,087 | +0.53(+1.19%) |
Jan 31, 2007 | 43.92 | 44.39 | 43.62 | 44.29 | 254,602 | +0.38(+0.86%) |
Jan 30, 2007 | 43.63 | 43.93 | 43.52 | 43.91 | 412,806 | +0.19(+0.43%) |
Jan 29, 2007 | 44.34 | 44.36 | 43.68 | 43.72 | 327,473 | -0.67(-1.51%) |
Jan 26, 2007 | 44.43 | 44.47 | 43.73 | 44.39 | 218,484 | +0.21(+0.48%) |
Jan 25, 2007 | 45.40 | 45.40 | 44.02 | 44.18 | 388,516 | -1.09(-2.41%) |
Jan 24, 2007 | 44.66 | 45.27 | 44.66 | 45.27 | 270,371 | +0.99(+2.24%) |
Jan 23, 2007 | 44.14 | 44.30 | 43.82 | 44.28 | 101,739 | +0.08(+0.18%) |
Jan 22, 2007 | 44.44 | 44.44 | 43.95 | 44.20 | 279,146 | -0.13(-0.30%) |
Jan 19, 2007 | 44.19 | 44.47 | 43.99 | 44.33 | 105,045 | +0.06(+0.12%) |
Jan 18, 2007 | 45.14 | 45.18 | 44.12 | 44.28 | 249,515 | -0.81(-1.80%) |
Jan 17, 2007 | 45.06 | 45.36 | 44.90 | 45.09 | 169,522 | -0.02(-0.04%) |
Jan 16, 2007 | 45.54 | 45.56 | 45.06 | 45.10 | 196,102 | -0.14(-0.31%) |
Jan 12, 2007 | 44.84 | 45.28 | 44.80 | 45.25 | 298,477 | +0.38(+0.84%) |
Jan 11, 2007 | 44.40 | 44.90 | 44.39 | 44.87 | 481,353 | +0.50(+1.13%) |
Jan 10, 2007 | 43.30 | 44.47 | 43.24 | 44.36 | 143,833 | +0.83(+1.91%) |
Jan 09, 2007 | 43.38 | 43.58 | 43.22 | 43.53 | 85,333 | +0.24(+0.56%) |
Jan 08, 2007 | 42.56 | 43.32 | 42.51 | 43.29 | 98,178 | +0.61(+1.42%) |
Jan 05, 2007 | 42.71 | 42.93 | 42.60 | 42.68 | 97,796 | -0.09(-0.22%) |
Jan 04, 2007 | 42.53 | 42.86 | 42.42 | 42.78 | 54,430 | -0.01(-0.02%) |
Jan 03, 2007 | 42.75 | 43.04 | 42.41 | 42.78 | 233,618 | +0.47(+1.11%) |
Dec 29, 2006 | 42.54 | 42.64 | 42.30 | 42.31 | 9,283 | -0.23(-0.54%) |
Dec 28, 2006 | 42.61 | 42.65 | 42.41 | 42.54 | 28,741 | -0.07(-0.17%) |
Dec 27, 2006 | 42.38 | 42.61 | 42.38 | 42.61 | 38,533 | +0.51(+1.20%) |
Dec 26, 2006 | 42.00 | 42.11 | 41.89 | 42.11 | 36,371 | +0.14(+0.34%) |
Dec 22, 2006 | 42.16 | 42.16 | 41.67 | 41.97 | 64,604 | -0.29(-0.69%) |
Dec 21, 2006 | 42.69 | 42.78 | 42.19 | 42.26 | 54,430 | -0.42(-0.99%) |
Dec 20, 2006 | 42.52 | 42.96 | 42.52 | 42.68 | 47,944 | +0.07(+0.17%) |
Dec 19, 2006 | 42.58 | 42.68 | 42.22 | 42.61 | 443,328 | -0.14(-0.33%) |
Dec 18, 2006 | 42.84 | 43.12 | 42.74 | 42.75 | 41,840 | -0.01(-0.03%) |
Dec 15, 2006 | 42.82 | 42.95 | 42.74 | 42.77 | 92,964 | +0.26(+0.61%) |
Dec 14, 2006 | 42.41 | 42.71 | 42.37 | 42.51 | 47,054 | +0.09(+0.22%) |
Dec 13, 2006 | 42.89 | 42.89 | 42.32 | 42.41 | 23,654 | -0.31(-0.74%) |
Dec 12, 2006 | 42.89 | 43.11 | 42.53 | 42.73 | 156,296 | -0.29(-0.68%) |
Dec 11, 2006 | 43.18 | 43.38 | 42.91 | 43.02 | 121,196 | -0.03(-0.07%) |
Dec 08, 2006 | 42.67 | 43.13 | 42.67 | 43.05 | 45,401 | +0.43(+1.01%) |
Dec 07, 2006 | 43.20 | 43.35 | 42.60 | 42.62 | 48,326 | -0.45(-1.04%) |
Dec 06, 2006 | 42.70 | 43.11 | 42.70 | 43.07 | 69,437 | +0.31(+0.74%) |
Dec 05, 2006 | 42.52 | 42.90 | 42.41 | 42.75 | 31,920 | +0.36(+0.85%) |
Dec 04, 2006 | 41.53 | 42.40 | 41.53 | 42.39 | 83,171 | +0.97(+2.33%) |
Dec 01, 2006 | 41.27 | 42.05 | 41.04 | 41.42 | 136,584 | -0.57(-1.35%) |
Nov 30, 2006 | 42.24 | 42.28 | 41.74 | 41.99 | 88,640 | -0.19(-0.45%) |
Nov 29, 2006 | 42.68 | 42.76 | 41.71 | 42.18 | 113,566 | -0.19(-0.45%) |
Nov 28, 2006 | 41.93 | 42.46 | 41.63 | 42.37 | 34,972 | +0.24(+0.58%) |
Nov 27, 2006 | 43.55 | 43.59 | 42.08 | 42.12 | 143,197 | -1.65(-3.77%) |
Nov 24, 2006 | 43.38 | 43.92 | 43.29 | 43.77 | 53,031 | -0.09(-0.21%) |
Nov 22, 2006 | 43.91 | 43.91 | 43.59 | 43.87 | 120,688 | +0.43(+1.00%) |
Nov 21, 2006 | 42.89 | 43.44 | 42.89 | 43.44 | 42,730 | +0.68(+1.58%) |
Nov 20, 2006 | 42.57 | 42.88 | 42.50 | 42.76 | 105,172 | +0.31(+0.74%) |
Nov 17, 2006 | 42.24 | 42.60 | 42.11 | 42.45 | 42,857 | +0.09(+0.22%) |
Nov 16, 2006 | 42.48 | 42.52 | 42.27 | 42.35 | 67,402 | +0.17(+0.39%) |
Nov 15, 2006 | 41.68 | 42.28 | 41.68 | 42.19 | 134,931 | +0.35(+0.83%) |
Nov 14, 2006 | 41.34 | 41.86 | 40.86 | 41.84 | 69,309 | +0.69(+1.68%) |
Nov 13, 2006 | 40.95 | 41.34 | 40.95 | 41.15 | 31,539 | +0.29(+0.71%) |
Nov 10, 2006 | 40.53 | 40.89 | 40.44 | 40.86 | 16,151 | +0.64(+1.60%) |
Nov 09, 2006 | 40.98 | 41.05 | 40.15 | 40.21 | 59,390 | -0.85(-2.07%) |
Nov 08, 2006 | 40.85 | 41.16 | 40.83 | 41.06 | 25,689 | -0.13(-0.31%) |
Nov 07, 2006 | 41.16 | 41.45 | 41.12 | 41.19 | 32,938 | +0.03(+0.08%) |
Nov 06, 2006 | 40.34 | 41.24 | 40.34 | 41.16 | 95,634 | +1.01(+2.51%) |
Nov 03, 2006 | 40.30 | 40.33 | 39.84 | 40.15 | 120,179 | -0.02(-0.06%) |
Nov 02, 2006 | 39.87 | 40.34 | 39.60 | 40.17 | 296,696 | +0.11(+0.27%) |
Nov 01, 2006 | 41.16 | 41.29 | 40.06 | 40.06 | 73,379 | -0.89(-2.17%) |
Oct 31, 2006 | 41.16 | 41.17 | 40.91 | 40.95 | 52,650 | -0.02(-0.06%) |
Oct 30, 2006 | 40.67 | 41.15 | 40.62 | 40.98 | 29,122 | +0.19(+0.46%) |
Oct 27, 2006 | 41.16 | 41.28 | 40.76 | 40.79 | 288,557 | -0.46(-1.11%) |
Oct 26, 2006 | 40.89 | 41.25 | 40.59 | 41.24 | 269,100 | +0.43(+1.06%) |
Oct 25, 2006 | 40.89 | 41.01 | 40.57 | 40.81 | 98,432 | +0.02(+0.04%) |
Oct 24, 2006 | 40.44 | 40.79 | 40.43 | 40.79 | 15,642 | +0.22(+0.54%) |
Oct 23, 2006 | 40.02 | 40.58 | 40.02 | 40.57 | 91,565 | +0.46(+1.14%) |
Oct 20, 2006 | 40.15 | 40.20 | 40.07 | 40.12 | 85,460 | +0.06(+0.14%) |
Oct 19, 2006 | 40.31 | 40.31 | 39.97 | 40.06 | 292,373 | -0.31(-0.76%) |
Oct 18, 2006 | 40.53 | 40.68 | 40.21 | 40.37 | 52,268 | +0.17(+0.43%) |
Oct 17, 2006 | 40.48 | 40.48 | 39.99 | 40.20 | 71,598 | -0.03(-0.08%) |
Oct 16, 2006 | 40.34 | 40.45 | 40.19 | 40.23 | 44,510 | -0.15(-0.37%) |
Oct 13, 2006 | 40.29 | 40.51 | 40.25 | 40.38 | 56,465 | +0.09(+0.23%) |
Oct 12, 2006 | 39.94 | 40.37 | 39.94 | 40.28 | 111,150 | +0.53(+1.33%) |
Oct 11, 2006 | 39.88 | 39.91 | 39.50 | 39.76 | 89,657 | -0.98(-2.41%) |
Oct 10, 2006 | 40.79 | 41.09 | 40.45 | 40.74 | 284,488 | +0.07(+0.17%) |
Oct 09, 2006 | 40.25 | 40.73 | 40.22 | 40.67 | 66,893 | +0.35(+0.86%) |
Oct 06, 2006 | 40.12 | 40.39 | 40.04 | 40.32 | 35,227 | -0.11(-0.27%) |
Oct 05, 2006 | 39.96 | 40.47 | 39.95 | 40.43 | 189,107 | +0.39(+0.98%) |
Oct 04, 2006 | 39.06 | 40.05 | 38.92 | 40.04 | 114,838 | +0.89(+2.27%) |
Oct 03, 2006 | 38.58 | 39.21 | 38.58 | 39.15 | 43,239 | +0.52(+1.34%) |
Oct 02, 2006 | 38.66 | 38.81 | 38.46 | 38.63 | 86,478 | -0.19(-0.49%) |
Sep 29, 2006 | 38.95 | 39.07 | 38.82 | 38.82 | 48,326 | +0.01(+0.02%) |
Sep 28, 2006 | 38.86 | 38.87 | 38.45 | 38.81 | 65,621 | +0.07(+0.18%) |
Sep 27, 2006 | 38.87 | 39.02 | 38.58 | 38.74 | 12,971 | -0.32(-0.83%) |
Sep 26, 2006 | 38.55 | 39.08 | 38.51 | 39.06 | 46,672 | +0.45(+1.16%) |
Sep 25, 2006 | 38.66 | 38.74 | 38.25 | 38.62 | 24,163 | +0.34(+0.88%) |
Sep 22, 2006 | 38.10 | 38.33 | 37.98 | 38.28 | 14,370 | -0.04(-0.10%) |
Sep 21, 2006 | 38.48 | 38.79 | 38.11 | 38.32 | 32,175 | -0.09(-0.25%) |
Sep 20, 2006 | 38.30 | 38.70 | 38.20 | 38.41 | 84,062 | +0.43(+1.14%) |
Sep 19, 2006 | 38.20 | 38.33 | 37.78 | 37.98 | 44,256 | -0.31(-0.82%) |
Sep 18, 2006 | 38.27 | 38.39 | 38.04 | 38.29 | 27,088 | +0.13(+0.33%) |
Sep 15, 2006 | 37.90 | 38.23 | 37.88 | 38.17 | 68,419 | +0.66(+1.76%) |
Sep 14, 2006 | 37.15 | 37.55 | 36.97 | 37.51 | 53,921 | +0.25(+0.68%) |
Sep 13, 2006 | 36.59 | 37.52 | 36.59 | 37.25 | 79,865 | +0.80(+2.19%) |
Sep 12, 2006 | 35.75 | 36.56 | 35.75 | 36.45 | 29,504 | +1.02(+2.88%) |
Sep 11, 2006 | 35.42 | 35.60 | 35.23 | 35.43 | 35,481 | -0.15(-0.42%) |
Sep 08, 2006 | 35.23 | 35.63 | 35.20 | 35.58 | 4,578 | +0.27(+0.76%) |
Sep 07, 2006 | 35.54 | 35.62 | 35.31 | 35.31 | 31,920 | -0.37(-1.04%) |
Sep 06, 2006 | 35.86 | 35.90 | 35.68 | 35.68 | 75,414 | -0.40(-1.11%) |
Sep 05, 2006 | 35.80 | 36.12 | 35.75 | 36.08 | 46,927 | +0.42(+1.17%) |