Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.02 | 43.28 | 43.02 | 43.28 | 6,436 | +0.48(+1.11%) |
Aug 30, 2007 | 42.91 | 43.03 | 42.71 | 42.80 | 29,832 | -0.02(-0.04%) |
Aug 29, 2007 | 42.61 | 42.82 | 42.55 | 42.82 | 1,114 | +0.38(+0.89%) |
Aug 28, 2007 | 43.11 | 43.11 | 42.42 | 42.44 | 11,759 | -0.73(-1.68%) |
Aug 27, 2007 | 43.22 | 43.26 | 43.16 | 43.16 | 4,456 | -0.15(-0.34%) |
Aug 24, 2007 | 43.11 | 43.31 | 43.11 | 43.31 | 3,837 | +0.23(+0.54%) |
Aug 23, 2007 | 43.23 | 43.23 | 42.96 | 43.07 | 3,589 | -0.09(-0.21%) |
Aug 22, 2007 | 42.99 | 43.16 | 42.85 | 43.16 | 5,941 | +0.44(+1.04%) |
Aug 21, 2007 | 42.49 | 42.75 | 42.45 | 42.72 | 7,551 | +0.06(+0.15%) |
Aug 20, 2007 | 42.69 | 42.75 | 42.41 | 42.65 | 13,616 | +0.11(+0.27%) |
Aug 17, 2007 | 42.87 | 42.87 | 42.15 | 42.54 | 19,805 | +0.29(+0.69%) |
Aug 16, 2007 | 41.99 | 42.25 | 41.47 | 42.25 | 43,573 | -0.04(-0.10%) |
Aug 15, 2007 | 42.38 | 42.87 | 42.26 | 42.29 | 10,893 | -0.36(-0.85%) |
Aug 14, 2007 | 43.01 | 43.07 | 42.59 | 42.65 | 4,951 | -0.32(-0.75%) |
Aug 13, 2007 | 43.14 | 43.14 | 42.89 | 42.98 | 13,121 | +0.00(+0.00%) |
Aug 10, 2007 | 42.48 | 42.98 | 42.23 | 42.98 | 17,825 | -0.16(-0.37%) |
Aug 09, 2007 | 43.33 | 43.68 | 43.14 | 43.14 | 40,725 | -0.66(-1.51%) |
Aug 08, 2007 | 43.83 | 43.92 | 43.46 | 43.80 | 41,221 | +0.27(+0.63%) |
Aug 07, 2007 | 43.29 | 43.74 | 43.22 | 43.53 | 31,565 | +0.06(+0.15%) |
Aug 06, 2007 | 42.86 | 43.46 | 42.86 | 43.46 | 29,461 | +0.44(+1.03%) |
Aug 03, 2007 | 43.17 | 43.20 | 43.02 | 43.02 | 5,570 | -0.18(-0.41%) |
Aug 02, 2007 | 43.04 | 43.28 | 42.83 | 43.20 | 19,558 | +0.40(+0.94%) |
Aug 01, 2007 | 42.61 | 42.81 | 42.33 | 42.79 | 21,662 | +0.39(+0.91%) |
Jul 31, 2007 | 43.18 | 43.18 | 42.40 | 42.40 | 32,060 | -0.25(-0.59%) |
Jul 30, 2007 | 42.41 | 42.69 | 42.34 | 42.65 | 36,888 | +0.14(+0.32%) |
Jul 27, 2007 | 43.40 | 43.57 | 42.52 | 42.52 | 78,728 | -1.37(-3.11%) |
Jul 26, 2007 | 44.62 | 44.62 | 43.70 | 43.88 | 42,954 | -1.03(-2.28%) |
Jul 25, 2007 | 45.04 | 45.04 | 44.71 | 44.91 | 13,121 | +0.09(+0.20%) |
Jul 24, 2007 | 45.31 | 45.37 | 44.79 | 44.82 | 54,837 | -0.84(-1.84%) |
Jul 23, 2007 | 45.52 | 45.84 | 45.46 | 45.66 | 31,441 | +0.61(+1.36%) |
Jul 20, 2007 | 45.52 | 45.52 | 45.02 | 45.05 | 24,881 | -0.63(-1.38%) |
Jul 19, 2007 | 45.72 | 45.76 | 45.45 | 45.68 | 77,119 | +0.29(+0.64%) |
Jul 18, 2007 | 45.56 | 45.59 | 45.30 | 45.38 | 36,641 | -0.39(-0.85%) |
Jul 17, 2007 | 46.05 | 46.05 | 45.76 | 45.77 | 8,912 | -0.35(-0.75%) |
Jul 16, 2007 | 46.18 | 46.25 | 46.03 | 46.12 | 10,893 | -0.17(-0.37%) |
Jul 13, 2007 | 46.26 | 46.29 | 46.11 | 46.29 | 6,808 | +0.02(+0.05%) |
Jul 12, 2007 | 45.59 | 46.26 | 45.59 | 46.26 | 27,480 | +0.77(+1.69%) |
Jul 11, 2007 | 45.32 | 45.50 | 45.23 | 45.50 | 8,665 | +0.21(+0.46%) |
Jul 10, 2007 | 45.55 | 45.68 | 45.28 | 45.29 | 3,961 | -0.48(-1.04%) |
Jul 09, 2007 | 45.87 | 45.87 | 45.66 | 45.76 | 5,075 | -0.04(-0.09%) |
Jul 06, 2007 | 45.72 | 45.82 | 45.67 | 45.80 | 11,017 | -0.04(-0.09%) |
Jul 05, 2007 | 45.81 | 45.89 | 45.58 | 45.85 | 16,339 | +0.00(+0.00%) |
Jul 03, 2007 | 45.83 | 45.91 | 45.82 | 45.84 | 23,395 | +0.22(+0.49%) |
Jul 02, 2007 | 45.60 | 45.63 | 45.44 | 45.62 | 49,267 | +0.39(+0.86%) |
Jun 29, 2007 | 45.55 | 45.68 | 45.03 | 45.23 | 17,949 | -0.23(-0.50%) |
Jun 28, 2007 | 45.72 | 45.85 | 45.46 | 45.46 | 61,893 | -0.14(-0.30%) |
Jun 27, 2007 | 45.17 | 45.59 | 45.17 | 45.59 | 17,825 | +0.19(+0.43%) |
Jun 26, 2007 | 45.24 | 45.55 | 45.20 | 45.40 | 20,796 | +0.36(+0.81%) |
Jun 25, 2007 | 45.17 | 45.47 | 44.92 | 45.04 | 14,359 | -0.15(-0.32%) |
Jun 22, 2007 | 45.68 | 45.68 | 45.01 | 45.18 | 19,805 | -0.53(-1.17%) |
Jun 21, 2007 | 45.61 | 45.78 | 45.33 | 45.72 | 16,835 | +0.08(+0.18%) |
Jun 20, 2007 | 46.40 | 46.40 | 45.63 | 45.63 | 7,427 | -0.69(-1.49%) |
Jun 19, 2007 | 46.47 | 46.47 | 46.32 | 46.32 | 3,094 | -0.08(-0.17%) |
Jun 18, 2007 | 46.49 | 46.52 | 46.38 | 46.40 | 3,342 | -0.19(-0.40%) |
Jun 15, 2007 | 46.62 | 46.77 | 46.54 | 46.59 | 52,857 | +0.35(+0.75%) |
Jun 14, 2007 | 46.21 | 46.38 | 46.21 | 46.24 | 1,733 | +0.07(+0.16%) |
Jun 13, 2007 | 45.89 | 46.18 | 45.68 | 46.17 | 18,815 | +0.45(+0.98%) |
Jun 12, 2007 | 46.05 | 46.09 | 45.72 | 45.72 | 14,483 | -0.54(-1.16%) |
Jun 11, 2007 | 45.97 | 46.35 | 45.97 | 46.25 | 1,856 | +0.23(+0.50%) |
Jun 08, 2007 | 45.85 | 46.02 | 45.72 | 46.02 | 6,932 | +0.01(+0.02%) |
Jun 07, 2007 | 46.51 | 46.51 | 45.91 | 46.01 | 58,922 | -0.78(-1.67%) |
Jun 06, 2007 | 47.07 | 47.07 | 46.71 | 46.80 | 29,708 | -0.44(-0.92%) |
Jun 05, 2007 | 47.34 | 47.34 | 47.16 | 47.23 | 9,407 | -0.19(-0.39%) |
Jun 04, 2007 | 47.26 | 47.43 | 47.26 | 47.42 | 7,303 | +0.08(+0.17%) |
Jun 01, 2007 | 47.27 | 47.43 | 47.14 | 47.34 | 8,293 | +0.05(+0.10%) |
May 31, 2007 | 47.38 | 47.38 | 47.19 | 47.29 | 16,958 | +0.21(+0.45%) |
May 30, 2007 | 47.06 | 47.10 | 46.77 | 47.08 | 5,570 | -0.15(-0.32%) |
May 29, 2007 | 47.22 | 47.24 | 47.06 | 47.23 | 1,980 | +0.13(+0.27%) |
May 25, 2007 | 47.01 | 47.16 | 47.01 | 47.10 | 4,084 | +0.11(+0.24%) |
May 24, 2007 | 47.31 | 47.31 | 46.99 | 46.99 | 4,827 | -0.48(-1.00%) |
May 23, 2007 | 47.68 | 47.78 | 47.44 | 47.47 | 5,941 | -0.10(-0.21%) |
May 22, 2007 | 47.48 | 47.67 | 47.40 | 47.57 | 11,759 | +0.13(+0.28%) |
May 21, 2007 | 47.35 | 47.56 | 47.35 | 47.44 | 60,160 | +0.20(+0.43%) |
May 18, 2007 | 47.02 | 47.23 | 46.98 | 47.23 | 67,587 | +0.23(+0.50%) |
May 17, 2007 | 46.93 | 47.02 | 46.83 | 47.00 | 5,322 | -0.02(-0.05%) |
May 16, 2007 | 46.88 | 47.02 | 46.77 | 47.02 | 4,208 | +0.32(+0.67%) |
May 15, 2007 | 46.73 | 46.97 | 46.63 | 46.71 | 11,512 | +0.03(+0.07%) |
May 14, 2007 | 46.79 | 46.98 | 46.60 | 46.68 | 6,560 | -0.09(-0.19%) |
May 11, 2007 | 46.56 | 46.78 | 46.50 | 46.77 | 14,359 | +0.27(+0.57%) |
May 10, 2007 | 47.11 | 47.11 | 46.50 | 46.50 | 17,330 | -0.84(-1.77%) |
May 09, 2007 | 47.26 | 47.39 | 47.20 | 47.34 | 4,580 | +0.20(+0.43%) |
May 08, 2007 | 47.13 | 47.15 | 46.97 | 47.14 | 4,703 | -0.20(-0.42%) |
May 07, 2007 | 47.28 | 47.35 | 47.28 | 47.33 | 4,332 | +0.15(+0.31%) |
May 04, 2007 | 46.98 | 47.58 | 46.98 | 47.19 | 61,274 | +0.29(+0.62%) |
May 03, 2007 | 46.81 | 46.99 | 46.81 | 46.89 | 10,398 | +0.11(+0.24%) |
May 02, 2007 | 46.57 | 46.85 | 46.57 | 46.78 | 3,837 | +0.33(+0.71%) |
May 01, 2007 | 46.51 | 46.51 | 46.23 | 46.45 | 13,245 | -0.15(-0.33%) |
Apr 30, 2007 | 46.92 | 48.47 | 46.60 | 46.60 | 51,000 | -0.36(-0.77%) |
Apr 27, 2007 | 46.95 | 46.97 | 46.73 | 46.97 | 6,684 | -0.18(-0.38%) |
Apr 26, 2007 | 46.83 | 47.19 | 46.83 | 47.15 | 43,077 | +0.16(+0.34%) |
Apr 25, 2007 | 46.53 | 46.98 | 46.43 | 46.98 | 7,179 | +0.74(+1.59%) |
Apr 24, 2007 | 46.41 | 46.41 | 46.10 | 46.25 | 16,711 | -0.14(-0.30%) |
Apr 23, 2007 | 46.53 | 46.60 | 46.38 | 46.39 | 13,740 | -0.21(-0.45%) |
Apr 20, 2007 | 46.56 | 46.60 | 46.50 | 46.60 | 3,713 | +0.33(+0.71%) |
Apr 19, 2007 | 46.17 | 46.43 | 46.14 | 46.27 | 18,196 | +0.05(+0.11%) |
Apr 18, 2007 | 45.93 | 46.22 | 45.84 | 46.22 | 35,031 | -0.03(-0.07%) |
Apr 17, 2007 | 46.45 | 46.45 | 46.20 | 46.25 | 24,633 | +0.01(+0.01%) |
Apr 16, 2007 | 46.05 | 46.25 | 46.05 | 46.24 | 21,662 | +0.43(+0.94%) |
Apr 13, 2007 | 45.58 | 45.89 | 45.51 | 45.81 | 11,883 | +0.74(+1.63%) |
Apr 12, 2007 | 44.75 | 45.11 | 44.75 | 45.08 | 2,104 | +0.42(+0.94%) |
Apr 11, 2007 | 44.71 | 44.74 | 44.57 | 44.66 | 7,055 | -0.05(-0.11%) |
Apr 10, 2007 | 44.51 | 44.71 | 44.51 | 44.71 | 6,189 | +0.06(+0.14%) |
Apr 09, 2007 | 44.64 | 44.67 | 44.55 | 44.64 | 7,674 | -0.02(-0.05%) |
Apr 05, 2007 | 44.25 | 44.70 | 44.25 | 44.67 | 6,436 | +0.48(+1.10%) |
Apr 04, 2007 | 43.93 | 44.22 | 43.93 | 44.18 | 2,104 | +0.21(+0.48%) |
Apr 03, 2007 | 43.90 | 43.99 | 43.89 | 43.97 | 17,577 | +0.39(+0.89%) |
Apr 02, 2007 | 43.60 | 43.63 | 43.47 | 43.58 | 7,179 | +0.25(+0.58%) |
Mar 30, 2007 | 43.46 | 43.51 | 43.16 | 43.33 | 40,354 | +0.01(+0.02%) |
Mar 29, 2007 | 43.23 | 43.34 | 43.19 | 43.32 | 3,342 | +0.28(+0.66%) |
Mar 28, 2007 | 43.14 | 43.18 | 42.99 | 43.04 | 39,859 | -0.23(-0.54%) |
Mar 27, 2007 | 43.32 | 43.36 | 43.16 | 43.28 | 2,599 | -0.20(-0.46%) |
Mar 26, 2007 | 43.36 | 43.48 | 43.18 | 43.48 | 14,235 | +0.16(+0.37%) |
Mar 23, 2007 | 43.45 | 43.45 | 43.23 | 43.32 | 2,351 | -0.17(-0.39%) |
Mar 22, 2007 | 43.38 | 43.70 | 43.38 | 43.49 | 180,110 | +0.25(+0.58%) |
Mar 21, 2007 | 42.85 | 43.29 | 42.76 | 43.24 | 4,703 | +0.46(+1.08%) |
Mar 20, 2007 | 42.57 | 42.80 | 42.56 | 42.77 | 6,189 | +0.28(+0.67%) |
Mar 19, 2007 | 42.26 | 42.51 | 42.14 | 42.49 | 5,446 | +0.29(+0.69%) |
Mar 16, 2007 | 42.54 | 42.54 | 42.17 | 42.20 | 15,720 | -0.19(-0.46%) |
Mar 15, 2007 | 42.36 | 42.49 | 42.31 | 42.40 | 9,779 | +0.01(+0.02%) |
Mar 14, 2007 | 42.64 | 42.64 | 42.00 | 42.39 | 22,776 | -0.21(-0.49%) |
Mar 13, 2007 | 43.34 | 43.23 | 42.56 | 42.60 | 6,808 | -0.74(-1.71%) |
Mar 12, 2007 | 43.03 | 43.34 | 42.99 | 43.34 | 3,218 | +0.25(+0.57%) |
Mar 09, 2007 | 43.14 | 43.18 | 42.99 | 43.09 | 5,570 | +0.17(+0.40%) |
Mar 08, 2007 | 42.90 | 43.06 | 42.90 | 42.92 | 13,616 | +0.19(+0.43%) |
Mar 07, 2007 | 42.86 | 42.96 | 42.73 | 42.73 | 19,682 | -0.15(-0.34%) |
Mar 06, 2007 | 42.66 | 42.97 | 42.55 | 42.88 | 22,281 | +0.52(+1.22%) |
Mar 05, 2007 | 42.35 | 42.81 | 42.35 | 42.36 | 11,512 | -0.36(-0.85%) |
Mar 02, 2007 | 43.06 | 43.10 | 42.60 | 42.73 | 29,708 | -0.62(-1.43%) |
Mar 01, 2007 | 42.90 | 43.46 | 42.86 | 43.35 | 149,658 | -0.27(-0.63%) |
Feb 28, 2007 | 43.64 | 43.86 | 43.42 | 43.62 | 56,323 | +0.06(+0.15%) |
Feb 27, 2007 | 44.24 | 44.25 | 43.23 | 43.56 | 35,031 | -1.16(-2.58%) |
Feb 26, 2007 | 44.68 | 44.76 | 44.66 | 44.71 | 136,289 | +0.13(+0.29%) |
Feb 23, 2007 | 44.67 | 44.67 | 44.37 | 44.58 | 14,730 | -0.08(-0.18%) |
Feb 22, 2007 | 44.77 | 44.79 | 44.62 | 44.67 | 3,713 | -0.08(-0.18%) |
Feb 21, 2007 | 44.79 | 44.79 | 44.67 | 44.75 | 3,837 | -0.15(-0.32%) |
Feb 20, 2007 | 44.86 | 44.89 | 44.73 | 44.89 | 13,740 | +0.12(+0.27%) |
Feb 16, 2007 | 44.66 | 44.77 | 44.66 | 44.77 | 4,456 | -0.06(-0.13%) |
Feb 15, 2007 | 44.61 | 44.84 | 44.61 | 44.83 | 8,169 | +0.15(+0.33%) |
Feb 14, 2007 | 44.71 | 44.80 | 44.66 | 44.68 | 110,294 | +0.13(+0.29%) |
Feb 13, 2007 | 44.67 | 44.67 | 44.47 | 44.55 | 7,551 | +0.05(+0.11%) |
Feb 12, 2007 | 44.63 | 44.63 | 44.37 | 44.50 | 16,958 | -0.15(-0.33%) |
Feb 09, 2007 | 45.00 | 45.00 | 44.61 | 44.65 | 9,779 | -0.25(-0.56%) |
Feb 08, 2007 | 44.84 | 44.92 | 44.76 | 44.90 | 58,056 | +0.15(+0.33%) |
Feb 07, 2007 | 44.79 | 44.93 | 44.59 | 44.75 | 56,323 | -0.10(-0.22%) |
Feb 06, 2007 | 44.85 | 44.93 | 44.72 | 44.85 | 9,531 | -0.12(-0.27%) |
Feb 05, 2007 | 44.92 | 45.00 | 44.75 | 44.97 | 29,832 | -0.09(-0.20%) |
Feb 02, 2007 | 45.29 | 45.29 | 44.97 | 45.06 | 24,509 | -0.13(-0.29%) |
Feb 01, 2007 | 45.07 | 45.23 | 45.00 | 45.19 | 13,740 | +0.27(+0.61%) |
Jan 31, 2007 | 44.75 | 44.92 | 44.67 | 44.92 | 16,463 | +0.15(+0.32%) |
Jan 30, 2007 | 44.78 | 44.79 | 44.67 | 44.77 | 24,881 | +0.03(+0.07%) |
Jan 29, 2007 | 44.67 | 44.75 | 44.67 | 44.74 | 12,626 | +0.07(+0.16%) |
Jan 26, 2007 | 44.47 | 44.67 | 44.39 | 44.67 | 4,456 | +0.09(+0.20%) |
Jan 25, 2007 | 44.71 | 44.80 | 44.58 | 44.58 | 9,160 | -0.35(-0.77%) |
Jan 24, 2007 | 44.69 | 44.96 | 44.65 | 44.92 | 24,138 | +0.36(+0.80%) |
Jan 23, 2007 | 44.53 | 44.57 | 44.38 | 44.57 | 4,580 | +0.08(+0.18%) |
Jan 22, 2007 | 44.75 | 44.75 | 44.41 | 44.49 | 16,587 | -0.23(-0.51%) |
Jan 19, 2007 | 44.69 | 44.86 | 44.63 | 44.71 | 29,089 | +0.07(+0.16%) |
Jan 18, 2007 | 44.47 | 44.70 | 44.36 | 44.64 | 41,840 | +0.37(+0.84%) |
Jan 17, 2007 | 43.95 | 44.47 | 43.95 | 44.27 | 14,111 | +0.38(+0.86%) |
Jan 16, 2007 | 44.05 | 44.08 | 43.89 | 43.89 | 16,587 | -0.12(-0.28%) |
Jan 12, 2007 | 43.78 | 44.08 | 43.78 | 44.01 | 4,332 | +0.34(+0.78%) |
Jan 11, 2007 | 43.56 | 43.79 | 43.56 | 43.67 | 17,330 | +0.17(+0.39%) |
Jan 10, 2007 | 43.42 | 43.51 | 43.33 | 43.50 | 13,369 | -0.02(-0.04%) |
Jan 09, 2007 | 43.56 | 43.56 | 43.30 | 43.52 | 8,912 | +0.20(+0.47%) |
Jan 08, 2007 | 43.24 | 43.43 | 43.02 | 43.32 | 19,682 | +0.02(+0.04%) |
Jan 05, 2007 | 43.38 | 43.38 | 43.16 | 43.30 | 21,043 | -0.24(-0.56%) |
Jan 04, 2007 | 43.24 | 43.66 | 43.03 | 43.54 | 16,835 | +0.45(+1.03%) |
Jan 03, 2007 | 43.08 | 43.48 | 42.82 | 43.10 | 31,937 | +0.22(+0.51%) |
Dec 29, 2006 | 42.94 | 42.99 | 42.85 | 42.88 | 14,730 | -0.15(-0.34%) |
Dec 28, 2006 | 43.02 | 43.13 | 42.95 | 43.03 | 3,961 | +0.02(+0.06%) |
Dec 27, 2006 | 43.03 | 43.10 | 42.95 | 43.00 | 21,662 | +0.16(+0.38%) |
Dec 26, 2006 | 42.81 | 42.84 | 42.67 | 42.84 | 1,114 | +0.15(+0.36%) |
Dec 22, 2006 | 42.73 | 42.73 | 42.69 | 42.69 | 4,580 | -0.16(-0.38%) |
Dec 21, 2006 | 42.95 | 43.13 | 42.77 | 42.85 | 13,245 | -0.19(-0.45%) |
Dec 20, 2006 | 43.11 | 43.15 | 42.98 | 43.04 | 7,798 | +0.02(+0.04%) |
Dec 19, 2006 | 42.94 | 43.03 | 42.80 | 43.03 | 10,645 | +0.05(+0.11%) |
Dec 18, 2006 | 43.07 | 43.20 | 42.89 | 42.98 | 5,446 | -0.25(-0.58%) |
Dec 15, 2006 | 43.21 | 43.24 | 43.07 | 43.23 | 16,463 | +0.17(+0.39%) |
Dec 14, 2006 | 42.87 | 43.12 | 42.87 | 43.06 | 5,075 | +0.27(+0.64%) |
Dec 13, 2006 | 43.07 | 43.07 | 42.72 | 42.78 | 12,378 | -0.07(-0.17%) |
Dec 12, 2006 | 43.01 | 43.01 | 42.70 | 42.86 | 4,332 | -0.08(-0.19%) |
Dec 11, 2006 | 42.84 | 42.94 | 42.76 | 42.94 | 7,551 | -0.48(-1.12%) |
Dec 08, 2006 | 43.24 | 43.47 | 43.18 | 43.42 | 18,444 | +0.15(+0.35%) |
Dec 07, 2006 | 43.46 | 43.47 | 43.22 | 43.27 | 25,376 | -0.02(-0.04%) |
Dec 06, 2006 | 43.34 | 43.34 | 43.20 | 43.28 | 6,684 | -0.14(-0.32%) |
Dec 05, 2006 | 43.19 | 43.42 | 43.18 | 43.42 | 5,941 | +0.34(+0.79%) |
Dec 04, 2006 | 42.94 | 43.11 | 42.90 | 43.08 | 77,366 | +0.13(+0.30%) |
Dec 01, 2006 | 42.75 | 42.99 | 42.73 | 42.95 | 10,026 | +0.01(+0.02%) |
Nov 30, 2006 | 43.06 | 43.06 | 42.83 | 42.94 | 17,206 | -0.01(-0.02%) |
Nov 29, 2006 | 42.96 | 42.96 | 42.77 | 42.95 | 8,169 | +0.47(+1.10%) |
Nov 28, 2006 | 42.56 | 42.58 | 42.44 | 42.48 | 5,075 | +0.00(+0.00%) |
Nov 27, 2006 | 42.82 | 42.82 | 42.40 | 42.48 | 8,169 | -0.36(-0.85%) |
Nov 24, 2006 | 42.91 | 42.91 | 42.80 | 42.85 | 35,279 | -0.13(-0.30%) |
Nov 22, 2006 | 42.93 | 43.02 | 42.86 | 42.98 | 3,218 | +0.06(+0.13%) |
Nov 21, 2006 | 43.21 | 43.21 | 42.87 | 42.92 | 3,961 | -0.34(-0.78%) |
Nov 20, 2006 | 43.32 | 43.37 | 43.00 | 43.26 | 35,898 | +0.04(+0.09%) |
Nov 17, 2006 | 42.99 | 43.22 | 42.99 | 43.22 | 12,873 | +0.23(+0.53%) |
Nov 16, 2006 | 42.85 | 43.02 | 42.80 | 42.99 | 22,405 | +0.29(+0.68%) |
Nov 15, 2006 | 42.53 | 42.76 | 42.48 | 42.70 | 73,158 | +0.27(+0.65%) |
Nov 14, 2006 | 42.07 | 42.43 | 41.95 | 42.43 | 8,169 | +0.28(+0.65%) |
Nov 13, 2006 | 41.95 | 42.37 | 41.95 | 42.15 | 5,199 | +0.20(+0.48%) |
Nov 10, 2006 | 41.95 | 41.99 | 41.60 | 41.95 | 19,187 | +0.08(+0.19%) |
Nov 09, 2006 | 42.75 | 42.80 | 41.71 | 41.87 | 94,697 | -0.99(-2.30%) |
Nov 08, 2006 | 42.81 | 42.94 | 42.74 | 42.86 | 60,408 | -0.61(-1.39%) |
Nov 07, 2006 | 43.26 | 43.62 | 43.26 | 43.46 | 7,922 | +0.34(+0.79%) |
Nov 06, 2006 | 42.69 | 43.14 | 42.69 | 43.12 | 42,458 | +0.58(+1.37%) |
Nov 03, 2006 | 42.61 | 42.69 | 42.42 | 42.54 | 6,436 | -0.19(-0.43%) |
Nov 02, 2006 | 42.57 | 42.73 | 42.49 | 42.73 | 15,225 | +0.06(+0.15%) |
Nov 01, 2006 | 43.24 | 43.24 | 42.62 | 42.66 | 29,213 | -0.40(-0.92%) |
Oct 31, 2006 | 43.23 | 43.23 | 42.91 | 43.06 | 100,020 | -0.13(-0.30%) |
Oct 30, 2006 | 43.42 | 43.42 | 43.16 | 43.19 | 13,740 | -0.24(-0.56%) |
Oct 27, 2006 | 43.41 | 43.64 | 43.38 | 43.43 | 26,861 | -0.31(-0.70%) |
Oct 26, 2006 | 43.65 | 43.74 | 43.24 | 43.74 | 21,910 | +0.13(+0.30%) |
Oct 25, 2006 | 43.72 | 43.72 | 43.36 | 43.61 | 36,517 | -0.03(-0.07%) |
Oct 24, 2006 | 43.59 | 43.64 | 43.32 | 43.64 | 9,779 | -0.23(-0.53%) |
Oct 23, 2006 | 43.74 | 43.89 | 43.59 | 43.87 | 79,966 | +0.08(+0.18%) |
Oct 20, 2006 | 43.74 | 43.79 | 43.42 | 43.79 | 12,254 | +0.17(+0.39%) |
Oct 19, 2006 | 43.66 | 43.70 | 43.49 | 43.62 | 40,849 | -0.01(-0.02%) |
Oct 18, 2006 | 43.70 | 43.70 | 43.42 | 43.63 | 24,138 | +0.21(+0.48%) |
Oct 17, 2006 | 43.32 | 43.55 | 43.22 | 43.42 | 7,674 | +0.10(+0.22%) |
Oct 16, 2006 | 43.15 | 43.32 | 43.15 | 43.32 | 6,560 | +0.29(+0.68%) |
Oct 13, 2006 | 43.01 | 43.11 | 42.87 | 43.03 | 9,655 | +0.12(+0.28%) |
Oct 12, 2006 | 42.66 | 42.91 | 42.65 | 42.91 | 8,665 | +0.42(+0.99%) |
Oct 11, 2006 | 42.59 | 42.59 | 42.21 | 42.49 | 8,665 | -0.08(-0.19%) |
Oct 10, 2006 | 42.77 | 42.77 | 42.33 | 42.57 | 11,388 | -0.20(-0.47%) |
Oct 09, 2006 | 42.63 | 42.77 | 42.53 | 42.77 | 9,407 | +0.16(+0.38%) |
Oct 06, 2006 | 42.49 | 42.69 | 42.42 | 42.61 | 15,844 | +0.12(+0.29%) |
Oct 05, 2006 | 42.55 | 42.55 | 42.25 | 42.49 | 6,313 | +0.05(+0.13%) |
Oct 04, 2006 | 42.17 | 42.44 | 42.01 | 42.44 | 8,912 | +0.31(+0.75%) |
Oct 03, 2006 | 41.89 | 42.25 | 41.85 | 42.12 | 8,912 | +0.13(+0.31%) |
Oct 02, 2006 | 42.37 | 42.37 | 41.99 | 41.99 | 8,417 | -0.30(-0.71%) |
Sep 29, 2006 | 42.14 | 42.36 | 42.14 | 42.29 | 27,852 | +0.20(+0.48%) |
Sep 28, 2006 | 41.98 | 42.09 | 41.87 | 42.09 | 2,847 | +0.11(+0.27%) |
Sep 27, 2006 | 41.72 | 42.05 | 41.72 | 41.98 | 10,645 | +0.12(+0.29%) |
Sep 26, 2006 | 41.84 | 41.85 | 41.66 | 41.85 | 9,160 | -0.07(-0.17%) |
Sep 25, 2006 | 41.66 | 41.98 | 41.48 | 41.93 | 11,017 | +0.42(+1.01%) |
Sep 22, 2006 | 41.69 | 41.69 | 41.33 | 41.51 | 8,169 | -0.25(-0.60%) |
Sep 21, 2006 | 42.04 | 42.04 | 41.64 | 41.76 | 50,010 | -0.23(-0.56%) |
Sep 20, 2006 | 41.91 | 42.09 | 41.91 | 41.99 | 17,453 | +0.34(+0.81%) |
Sep 19, 2006 | 41.81 | 41.81 | 41.36 | 41.65 | 6,189 | -0.04(-0.10%) |
Sep 18, 2006 | 41.81 | 41.85 | 41.61 | 41.69 | 17,082 | -0.10(-0.23%) |
Sep 15, 2006 | 41.89 | 41.93 | 41.75 | 41.79 | 12,626 | +0.07(+0.17%) |
Sep 14, 2006 | 41.68 | 41.72 | 41.51 | 41.72 | 34,289 | +0.01(+0.02%) |
Sep 13, 2006 | 41.68 | 41.81 | 41.63 | 41.71 | 15,844 | -0.05(-0.12%) |
Sep 12, 2006 | 41.37 | 41.82 | 41.20 | 41.76 | 54,466 | +0.65(+1.57%) |
Sep 11, 2006 | 40.79 | 41.17 | 40.79 | 41.11 | 4,951 | +0.10(+0.24%) |
Sep 08, 2006 | 40.69 | 41.04 | 40.63 | 41.01 | 6,684 | +0.41(+1.01%) |
Sep 07, 2006 | 40.80 | 40.89 | 40.48 | 40.60 | 13,492 | -0.32(-0.77%) |
Sep 06, 2006 | 41.41 | 41.41 | 40.86 | 40.92 | 25,252 | -0.53(-1.29%) |
Sep 05, 2006 | 41.46 | 41.47 | 41.26 | 41.45 | 41,716 | -0.29(-0.70%) |