Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.79 | 35.98 | 35.14 | 35.51 | 1,654,921 | +0.29(+0.82%) |
Aug 30, 2007 | 35.21 | 35.51 | 34.54 | 35.22 | 813,435 | +0.02(+0.05%) |
Aug 29, 2007 | 34.55 | 35.22 | 34.45 | 35.21 | 779,845 | +0.79(+2.30%) |
Aug 28, 2007 | 35.40 | 35.40 | 34.42 | 34.42 | 715,782 | -0.97(-2.74%) |
Aug 27, 2007 | 35.84 | 36.15 | 35.27 | 35.39 | 308,890 | -0.50(-1.38%) |
Aug 24, 2007 | 36.03 | 36.32 | 35.36 | 35.88 | 656,912 | -0.49(-1.35%) |
Aug 23, 2007 | 36.54 | 37.18 | 36.16 | 36.37 | 985,195 | +0.01(+0.03%) |
Aug 22, 2007 | 36.82 | 37.33 | 36.00 | 36.36 | 640,810 | -0.23(-0.62%) |
Aug 21, 2007 | 36.86 | 37.45 | 36.40 | 36.59 | 917,496 | -0.27(-0.74%) |
Aug 20, 2007 | 35.55 | 36.97 | 35.55 | 36.86 | 671,976 | +1.03(+2.89%) |
Aug 17, 2007 | 35.35 | 36.67 | 35.23 | 35.83 | 1,620,119 | +1.32(+3.82%) |
Aug 16, 2007 | 33.50 | 35.35 | 33.45 | 34.51 | 1,165,266 | +0.26(+0.76%) |
Aug 15, 2007 | 33.72 | 35.16 | 33.15 | 34.25 | 1,183,566 | +0.28(+0.82%) |
Aug 14, 2007 | 35.13 | 35.15 | 33.71 | 33.97 | 1,159,805 | -1.16(-3.30%) |
Aug 13, 2007 | 35.37 | 35.57 | 34.70 | 35.13 | 889,619 | -0.10(-0.28%) |
Aug 10, 2007 | 35.76 | 36.03 | 34.88 | 35.23 | 1,251,565 | -0.96(-2.66%) |
Aug 09, 2007 | 35.74 | 37.07 | 35.25 | 36.20 | 1,489,827 | -0.07(-0.19%) |
Aug 08, 2007 | 34.60 | 37.79 | 34.48 | 36.26 | 2,049,865 | +1.66(+4.81%) |
Aug 07, 2007 | 33.84 | 35.80 | 33.24 | 34.60 | 1,342,394 | +0.61(+1.80%) |
Aug 06, 2007 | 32.29 | 34.11 | 31.42 | 33.99 | 1,748,760 | +1.63(+5.05%) |
Aug 03, 2007 | 32.31 | 32.78 | 32.23 | 32.35 | 1,547,917 | -0.25(-0.78%) |
Aug 02, 2007 | 31.94 | 33.06 | 31.51 | 32.61 | 1,783,395 | +0.27(+0.82%) |
Aug 01, 2007 | 31.57 | 32.57 | 30.93 | 32.34 | 1,267,999 | +0.60(+1.89%) |
Jul 31, 2007 | 32.54 | 32.91 | 31.67 | 31.74 | 867,407 | -0.40(-1.24%) |
Jul 30, 2007 | 32.29 | 32.41 | 31.74 | 32.14 | 891,870 | -0.01(-0.04%) |
Jul 27, 2007 | 32.29 | 33.27 | 32.15 | 32.15 | 980,261 | -1.09(-3.28%) |
Jul 26, 2007 | 34.11 | 34.11 | 32.71 | 33.24 | 1,506,535 | -1.33(-3.84%) |
Jul 25, 2007 | 35.81 | 35.81 | 34.07 | 34.57 | 1,500,804 | -0.60(-1.71%) |
Jul 24, 2007 | 36.22 | 36.31 | 35.05 | 35.17 | 1,195,740 | -1.06(-2.93%) |
Jul 23, 2007 | 37.10 | 37.25 | 36.14 | 36.24 | 594,407 | -0.83(-2.24%) |
Jul 20, 2007 | 37.86 | 37.99 | 36.84 | 37.07 | 798,545 | -0.96(-2.54%) |
Jul 19, 2007 | 38.35 | 38.53 | 37.78 | 38.03 | 686,520 | +0.01(+0.03%) |
Jul 18, 2007 | 38.41 | 38.44 | 37.44 | 38.02 | 813,089 | -0.61(-1.57%) |
Jul 17, 2007 | 39.13 | 39.53 | 38.41 | 38.63 | 773,266 | -0.53(-1.36%) |
Jul 16, 2007 | 39.19 | 39.76 | 39.15 | 39.16 | 848,757 | -0.16(-0.41%) |
Jul 13, 2007 | 38.93 | 39.44 | 38.76 | 39.32 | 572,301 | +0.21(+0.53%) |
Jul 12, 2007 | 38.53 | 39.11 | 38.30 | 39.11 | 1,177,387 | +0.64(+1.65%) |
Jul 11, 2007 | 38.18 | 38.59 | 37.64 | 38.48 | 1,250,800 | +0.21(+0.56%) |
Jul 10, 2007 | 38.55 | 39.08 | 38.11 | 38.26 | 1,279,331 | -0.90(-2.30%) |
Jul 09, 2007 | 39.60 | 39.71 | 39.09 | 39.16 | 1,195,740 | -0.49(-1.24%) |
Jul 06, 2007 | 39.62 | 39.91 | 39.19 | 39.65 | 609,297 | -0.05(-0.12%) |
Jul 05, 2007 | 39.46 | 40.08 | 39.46 | 39.70 | 1,183,274 | +0.47(+1.21%) |
Jul 03, 2007 | 39.31 | 39.42 | 38.92 | 39.23 | 534,499 | +0.29(+0.74%) |
Jul 02, 2007 | 38.41 | 38.94 | 38.20 | 38.94 | 1,504,458 | +0.26(+0.67%) |
Jun 29, 2007 | 39.27 | 39.57 | 38.38 | 38.68 | 1,537,182 | -0.45(-1.15%) |
Jun 28, 2007 | 39.10 | 40.01 | 38.70 | 39.13 | 979,308 | +0.03(+0.09%) |
Jun 27, 2007 | 38.41 | 39.37 | 38.07 | 39.09 | 1,338,412 | +0.09(+0.24%) |
Jun 26, 2007 | 39.49 | 39.59 | 38.78 | 39.00 | 775,690 | -0.41(-1.04%) |
Jun 25, 2007 | 39.98 | 40.28 | 39.29 | 39.41 | 945,372 | -0.57(-1.42%) |
Jun 22, 2007 | 39.51 | 40.04 | 39.39 | 39.98 | 1,027,616 | +0.34(+0.85%) |
Jun 21, 2007 | 39.56 | 39.76 | 38.86 | 39.64 | 1,110,553 | +0.03(+0.07%) |
Jun 20, 2007 | 40.77 | 40.79 | 39.59 | 39.61 | 937,407 | -1.04(-2.56%) |
Jun 19, 2007 | 40.16 | 40.71 | 39.85 | 40.65 | 856,029 | +0.49(+1.22%) |
Jun 18, 2007 | 41.15 | 41.15 | 40.15 | 40.16 | 644,792 | -0.99(-2.40%) |
Jun 15, 2007 | 41.10 | 41.70 | 40.78 | 41.15 | 944,506 | +0.26(+0.64%) |
Jun 14, 2007 | 41.42 | 41.66 | 40.88 | 40.89 | 711,626 | -0.61(-1.48%) |
Jun 13, 2007 | 40.87 | 41.70 | 40.86 | 41.50 | 914,898 | +0.96(+2.38%) |
Jun 12, 2007 | 41.45 | 41.45 | 40.36 | 40.54 | 821,746 | -0.91(-2.19%) |
Jun 11, 2007 | 42.13 | 42.13 | 41.41 | 41.45 | 911,609 | -0.74(-1.75%) |
Jun 08, 2007 | 41.91 | 42.21 | 41.14 | 42.18 | 1,003,895 | +0.31(+0.74%) |
Jun 07, 2007 | 43.03 | 43.03 | 41.72 | 41.87 | 1,394,684 | -1.16(-2.68%) |
Jun 06, 2007 | 42.33 | 43.40 | 42.15 | 43.03 | 949,008 | +0.15(+0.35%) |
Jun 05, 2007 | 43.14 | 43.26 | 42.84 | 42.88 | 1,179,291 | -0.32(-0.75%) |
Jun 04, 2007 | 43.00 | 43.67 | 42.89 | 43.20 | 924,248 | +0.20(+0.47%) |
Jun 01, 2007 | 43.43 | 43.52 | 42.68 | 43.00 | 986,407 | -0.12(-0.27%) |
May 31, 2007 | 43.37 | 43.37 | 42.44 | 43.11 | 1,411,998 | -0.39(-0.89%) |
May 30, 2007 | 41.88 | 43.64 | 41.77 | 43.50 | 1,827,720 | +1.17(+2.76%) |
May 29, 2007 | 41.64 | 43.13 | 41.64 | 42.33 | 1,612,673 | +2.26(+5.63%) |
May 25, 2007 | 40.76 | 40.99 | 39.59 | 40.08 | 1,222,404 | +0.40(+1.00%) |
May 24, 2007 | 41.06 | 41.06 | 39.27 | 39.68 | 1,100,337 | -0.51(-1.28%) |
May 23, 2007 | 40.57 | 40.84 | 40.09 | 40.19 | 1,153,146 | -0.24(-0.59%) |
May 22, 2007 | 40.29 | 40.78 | 40.00 | 40.43 | 1,256,168 | +0.28(+0.70%) |
May 21, 2007 | 39.89 | 40.64 | 39.74 | 40.15 | 1,085,620 | +0.28(+0.71%) |
May 18, 2007 | 40.57 | 40.58 | 39.71 | 39.86 | 1,002,856 | -0.71(-1.75%) |
May 17, 2007 | 40.98 | 41.09 | 40.43 | 40.57 | 825,902 | -0.42(-1.03%) |
May 16, 2007 | 41.76 | 42.33 | 40.57 | 40.99 | 843,216 | -0.78(-1.87%) |
May 15, 2007 | 43.80 | 45.03 | 41.73 | 41.77 | 1,731,278 | +0.07(+0.17%) |
May 14, 2007 | 41.58 | 42.29 | 41.58 | 41.70 | 1,369,924 | +0.09(+0.22%) |
May 11, 2007 | 41.80 | 43.60 | 41.16 | 41.61 | 2,303,869 | +1.60(+4.00%) |
May 10, 2007 | 39.92 | 40.27 | 39.85 | 40.01 | 1,158,687 | +0.09(+0.23%) |
May 09, 2007 | 39.41 | 40.34 | 39.41 | 39.92 | 1,031,425 | +0.52(+1.32%) |
May 08, 2007 | 39.39 | 39.67 | 39.36 | 39.40 | 1,209,245 | +0.01(+0.03%) |
May 07, 2007 | 39.30 | 39.59 | 39.25 | 39.39 | 1,535,797 | +0.13(+0.32%) |
May 04, 2007 | 39.38 | 39.65 | 38.80 | 39.26 | 2,482,208 | -0.13(-0.34%) |
May 03, 2007 | 39.36 | 39.62 | 39.16 | 39.39 | 1,556,921 | +0.12(+0.31%) |
May 02, 2007 | 39.52 | 39.52 | 39.10 | 39.27 | 1,102,242 | -0.24(-0.60%) |
May 01, 2007 | 40.08 | 40.09 | 39.06 | 39.51 | 1,584,451 | -0.72(-1.78%) |
Apr 30, 2007 | 41.09 | 41.18 | 40.13 | 40.23 | 1,128,560 | -0.28(-0.70%) |
Apr 27, 2007 | 40.40 | 40.66 | 40.09 | 40.51 | 1,206,994 | -0.47(-1.14%) |
Apr 26, 2007 | 41.26 | 41.36 | 40.86 | 40.98 | 688,944 | -0.25(-0.62%) |
Apr 25, 2007 | 41.44 | 41.73 | 40.91 | 41.23 | 717,686 | -0.05(-0.11%) |
Apr 24, 2007 | 41.80 | 41.87 | 41.04 | 41.28 | 478,226 | -0.44(-1.05%) |
Apr 23, 2007 | 41.27 | 41.73 | 41.27 | 41.72 | 700,025 | +0.44(+1.08%) |
Apr 20, 2007 | 41.47 | 41.53 | 41.14 | 41.27 | 574,668 | +0.09(+0.22%) |
Apr 19, 2007 | 41.20 | 41.24 | 40.75 | 41.18 | 1,029,347 | -0.02(-0.04%) |
Apr 18, 2007 | 41.47 | 41.70 | 41.12 | 41.20 | 916,284 | -0.27(-0.65%) |
Apr 17, 2007 | 41.38 | 41.80 | 41.13 | 41.47 | 641,329 | +0.20(+0.48%) |
Apr 16, 2007 | 41.15 | 41.45 | 40.77 | 41.27 | 675,612 | +0.18(+0.45%) |
Apr 13, 2007 | 40.84 | 41.27 | 40.64 | 41.09 | 835,771 | +0.20(+0.49%) |
Apr 12, 2007 | 40.66 | 41.05 | 40.33 | 40.88 | 848,064 | +0.06(+0.16%) |
Apr 11, 2007 | 41.87 | 41.88 | 40.73 | 40.82 | 550,601 | -0.84(-2.02%) |
Apr 10, 2007 | 41.76 | 41.83 | 41.36 | 41.66 | 659,683 | +0.12(+0.28%) |
Apr 09, 2007 | 41.58 | 41.64 | 41.40 | 41.55 | 644,619 | +0.03(+0.07%) |
Apr 05, 2007 | 41.29 | 41.52 | 41.13 | 41.52 | 696,736 | +0.23(+0.55%) |
Apr 04, 2007 | 41.55 | 41.65 | 41.13 | 41.29 | 1,093,238 | -0.21(-0.51%) |
Apr 03, 2007 | 41.12 | 41.73 | 41.12 | 41.51 | 942,602 | +0.54(+1.33%) |
Apr 02, 2007 | 40.54 | 41.14 | 40.43 | 40.97 | 649,813 | +0.36(+0.88%) |
Mar 30, 2007 | 40.20 | 40.64 | 39.85 | 40.61 | 1,377,196 | +0.43(+1.08%) |
Mar 29, 2007 | 40.54 | 40.54 | 39.81 | 40.17 | 1,007,358 | +0.28(+0.71%) |
Mar 28, 2007 | 40.31 | 40.86 | 39.50 | 39.89 | 1,417,193 | -1.05(-2.57%) |
Mar 27, 2007 | 41.58 | 41.58 | 40.62 | 40.94 | 986,234 | -0.78(-1.87%) |
Mar 26, 2007 | 42.83 | 42.85 | 41.49 | 41.72 | 1,212,189 | -1.19(-2.77%) |
Mar 23, 2007 | 42.80 | 43.18 | 42.54 | 42.91 | 675,266 | +0.02(+0.05%) |
Mar 22, 2007 | 42.83 | 43.10 | 42.54 | 42.89 | 1,002,856 | +0.08(+0.18%) |
Mar 21, 2007 | 42.31 | 42.94 | 41.86 | 42.81 | 780,365 | +0.48(+1.13%) |
Mar 20, 2007 | 41.73 | 42.39 | 41.49 | 42.33 | 972,729 | +0.52(+1.24%) |
Mar 19, 2007 | 41.38 | 41.91 | 41.31 | 41.81 | 570,167 | +0.66(+1.61%) |
Mar 16, 2007 | 41.58 | 41.62 | 41.11 | 41.15 | 587,308 | -0.43(-1.04%) |
Mar 15, 2007 | 41.23 | 41.70 | 41.16 | 41.58 | 679,594 | +0.36(+0.87%) |
Mar 14, 2007 | 41.18 | 42.17 | 40.30 | 41.23 | 606,181 | +0.11(+0.27%) |
Mar 13, 2007 | 42.19 | 41.96 | 40.97 | 41.12 | 1,251,839 | -1.07(-2.55%) |
Mar 12, 2007 | 41.80 | 42.45 | 41.72 | 42.19 | 990,390 | +0.60(+1.44%) |
Mar 09, 2007 | 41.18 | 41.77 | 41.12 | 41.59 | 699,333 | +0.56(+1.37%) |
Mar 08, 2007 | 40.57 | 43.33 | 40.54 | 41.03 | 1,132,196 | +0.76(+1.89%) |
Mar 07, 2007 | 40.54 | 40.63 | 39.92 | 40.27 | 1,570,426 | +0.21(+0.53%) |
Mar 06, 2007 | 39.85 | 40.57 | 39.65 | 40.05 | 1,137,390 | +0.73(+1.85%) |
Mar 05, 2007 | 40.57 | 40.60 | 39.29 | 39.33 | 879,577 | -1.57(-3.83%) |
Mar 02, 2007 | 41.13 | 41.21 | 40.64 | 40.89 | 1,240,238 | -0.24(-0.58%) |
Mar 01, 2007 | 41.38 | 41.58 | 39.65 | 41.13 | 958,704 | -0.44(-1.07%) |
Feb 28, 2007 | 41.57 | 42.06 | 40.94 | 41.57 | 1,351,397 | +0.13(+0.32%) |
Feb 27, 2007 | 42.91 | 42.92 | 41.22 | 41.44 | 729,114 | -1.59(-3.69%) |
Feb 26, 2007 | 42.03 | 43.39 | 42.03 | 43.03 | 700,025 | -0.10(-0.23%) |
Feb 23, 2007 | 43.85 | 43.88 | 42.22 | 43.13 | 642,195 | -0.80(-1.83%) |
Feb 22, 2007 | 44.53 | 44.59 | 43.78 | 43.93 | 515,453 | -0.57(-1.27%) |
Feb 21, 2007 | 44.78 | 44.78 | 44.29 | 44.49 | 531,555 | -0.28(-0.63%) |
Feb 20, 2007 | 44.70 | 44.89 | 43.67 | 44.78 | 618,647 | +0.22(+0.49%) |
Feb 16, 2007 | 44.40 | 44.70 | 44.04 | 44.56 | 828,672 | +0.17(+0.38%) |
Feb 15, 2007 | 44.12 | 44.75 | 44.04 | 44.39 | 820,361 | +0.25(+0.56%) |
Feb 14, 2007 | 44.47 | 44.84 | 43.91 | 44.14 | 1,316,249 | -0.46(-1.04%) |
Feb 13, 2007 | 43.97 | 44.92 | 43.33 | 44.60 | 1,789,619 | +0.64(+1.44%) |
Feb 12, 2007 | 43.89 | 44.14 | 42.95 | 43.97 | 1,516,464 | +0.08(+0.18%) |
Feb 09, 2007 | 44.12 | 44.44 | 42.74 | 43.89 | 1,926,412 | -1.28(-2.83%) |
Feb 08, 2007 | 45.47 | 46.12 | 44.82 | 45.16 | 767,033 | -0.31(-0.67%) |
Feb 07, 2007 | 45.05 | 45.49 | 44.41 | 45.47 | 874,383 | +0.42(+0.94%) |
Feb 06, 2007 | 44.64 | 45.08 | 44.59 | 45.05 | 831,269 | +0.32(+0.72%) |
Feb 05, 2007 | 45.02 | 45.41 | 44.63 | 44.73 | 569,474 | -0.24(-0.54%) |
Feb 02, 2007 | 45.05 | 45.11 | 44.74 | 44.97 | 681,845 | -0.05(-0.12%) |
Feb 01, 2007 | 45.40 | 45.40 | 44.88 | 45.02 | 814,994 | -0.26(-0.57%) |
Jan 31, 2007 | 45.23 | 45.51 | 44.99 | 45.28 | 675,092 | +0.05(+0.10%) |
Jan 30, 2007 | 45.39 | 45.39 | 45.15 | 45.23 | 466,279 | -0.16(-0.34%) |
Jan 29, 2007 | 45.54 | 45.63 | 45.10 | 45.39 | 472,339 | -0.15(-0.33%) |
Jan 26, 2007 | 45.92 | 45.96 | 45.30 | 45.54 | 370,184 | -0.24(-0.52%) |
Jan 25, 2007 | 45.90 | 46.20 | 45.52 | 45.78 | 777,594 | +0.32(+0.71%) |
Jan 24, 2007 | 44.97 | 45.63 | 44.85 | 45.45 | 452,428 | +0.66(+1.47%) |
Jan 23, 2007 | 44.55 | 45.15 | 44.39 | 44.79 | 544,195 | +0.11(+0.25%) |
Jan 22, 2007 | 44.99 | 45.05 | 44.56 | 44.69 | 443,251 | -0.46(-1.01%) |
Jan 19, 2007 | 44.60 | 45.15 | 44.29 | 45.14 | 341,788 | +0.54(+1.22%) |
Jan 18, 2007 | 44.47 | 44.78 | 44.33 | 44.60 | 414,163 | +0.13(+0.30%) |
Jan 17, 2007 | 44.69 | 44.79 | 44.08 | 44.47 | 420,396 | -0.22(-0.49%) |
Jan 16, 2007 | 44.44 | 44.79 | 44.44 | 44.69 | 575,015 | +0.29(+0.66%) |
Jan 12, 2007 | 44.30 | 44.64 | 44.22 | 44.39 | 823,478 | +0.10(+0.22%) |
Jan 11, 2007 | 43.49 | 44.69 | 43.49 | 44.29 | 1,217,729 | +1.07(+2.49%) |
Jan 10, 2007 | 42.43 | 43.36 | 42.29 | 43.22 | 668,686 | +0.55(+1.29%) |
Jan 09, 2007 | 41.86 | 42.92 | 41.38 | 42.67 | 1,224,136 | +1.61(+3.92%) |
Jan 08, 2007 | 41.29 | 41.53 | 40.75 | 41.06 | 1,213,054 | -0.36(-0.88%) |
Jan 05, 2007 | 41.92 | 42.05 | 40.07 | 41.42 | 592,675 | -0.64(-1.52%) |
Jan 04, 2007 | 42.28 | 42.53 | 42.00 | 42.06 | 815,686 | -0.28(-0.67%) |
Jan 03, 2007 | 42.73 | 42.80 | 41.78 | 42.35 | 978,270 | -0.31(-0.72%) |
Dec 29, 2006 | 42.05 | 42.81 | 42.03 | 42.65 | 960,263 | +0.62(+1.48%) |
Dec 28, 2006 | 41.86 | 42.22 | 41.54 | 42.03 | 556,834 | +0.18(+0.43%) |
Dec 27, 2006 | 41.87 | 42.08 | 41.72 | 41.85 | 355,293 | +0.08(+0.19%) |
Dec 26, 2006 | 41.35 | 41.88 | 41.31 | 41.77 | 243,788 | +0.53(+1.29%) |
Dec 22, 2006 | 41.18 | 41.61 | 40.86 | 41.24 | 556,488 | -0.48(-1.15%) |
Dec 21, 2006 | 42.38 | 42.54 | 41.62 | 41.72 | 593,541 | -0.64(-1.51%) |
Dec 20, 2006 | 42.05 | 43.10 | 42.01 | 42.36 | 1,168,556 | -0.01(-0.01%) |
Dec 19, 2006 | 43.03 | 43.03 | 42.09 | 42.36 | 679,421 | -0.81(-1.87%) |
Dec 18, 2006 | 43.39 | 43.61 | 43.03 | 43.17 | 468,011 | -0.21(-0.49%) |
Dec 15, 2006 | 43.82 | 43.84 | 43.37 | 43.39 | 513,375 | -0.42(-0.95%) |
Dec 14, 2006 | 44.06 | 44.17 | 43.74 | 43.80 | 372,088 | -0.13(-0.29%) |
Dec 13, 2006 | 44.41 | 44.44 | 43.74 | 43.93 | 682,365 | -0.44(-1.00%) |
Dec 12, 2006 | 44.76 | 44.84 | 44.36 | 44.37 | 528,612 | -0.39(-0.86%) |
Dec 11, 2006 | 44.88 | 44.90 | 44.56 | 44.76 | 853,259 | -0.12(-0.27%) |
Dec 08, 2006 | 44.93 | 45.10 | 44.73 | 44.88 | 287,074 | -0.05(-0.10%) |
Dec 07, 2006 | 45.14 | 45.24 | 44.82 | 44.93 | 563,068 | -0.30(-0.66%) |
Dec 06, 2006 | 45.60 | 45.73 | 44.80 | 45.23 | 666,955 | -0.50(-1.10%) |
Dec 05, 2006 | 46.20 | 46.22 | 45.57 | 45.73 | 746,428 | -0.47(-1.03%) |
Dec 04, 2006 | 45.95 | 46.34 | 45.95 | 46.20 | 829,019 | +0.14(+0.30%) |
Dec 01, 2006 | 46.11 | 46.24 | 45.86 | 46.07 | 804,951 | +0.02(+0.04%) |
Nov 30, 2006 | 45.45 | 46.35 | 45.34 | 46.05 | 2,325,339 | +0.68(+1.49%) |
Nov 29, 2006 | 44.46 | 45.38 | 44.46 | 45.37 | 1,048,567 | +1.06(+2.38%) |
Nov 28, 2006 | 44.29 | 44.33 | 43.84 | 44.32 | 532,594 | +0.17(+0.38%) |
Nov 27, 2006 | 45.39 | 45.40 | 44.12 | 44.15 | 751,623 | -1.25(-2.75%) |
Nov 24, 2006 | 44.76 | 45.46 | 44.76 | 45.40 | 227,339 | +0.34(+0.76%) |
Nov 22, 2006 | 45.14 | 45.52 | 44.72 | 45.05 | 740,022 | +0.01(+0.01%) |
Nov 21, 2006 | 44.05 | 45.05 | 43.97 | 45.05 | 704,527 | +1.00(+2.27%) |
Nov 20, 2006 | 42.80 | 44.17 | 42.80 | 44.05 | 1,188,122 | +1.25(+2.93%) |
Nov 17, 2006 | 42.83 | 42.95 | 42.75 | 42.80 | 372,088 | -0.14(-0.34%) |
Nov 16, 2006 | 42.45 | 42.97 | 42.42 | 42.94 | 646,004 | +0.40(+0.95%) |
Nov 15, 2006 | 42.91 | 42.91 | 42.38 | 42.54 | 741,580 | -0.43(-0.99%) |
Nov 14, 2006 | 42.58 | 43.03 | 42.38 | 42.96 | 782,616 | +0.45(+1.06%) |
Nov 13, 2006 | 42.65 | 42.97 | 42.45 | 42.51 | 765,474 | -0.40(-0.94%) |
Nov 10, 2006 | 43.17 | 43.18 | 42.79 | 42.92 | 510,258 | -0.25(-0.59%) |
Nov 09, 2006 | 43.33 | 43.49 | 42.98 | 43.17 | 773,958 | -0.20(-0.47%) |
Nov 08, 2006 | 43.60 | 43.60 | 42.93 | 43.37 | 753,008 | -0.23(-0.53%) |
Nov 07, 2006 | 44.18 | 44.21 | 43.44 | 43.60 | 684,789 | -0.43(-0.98%) |
Nov 06, 2006 | 44.06 | 44.25 | 43.86 | 44.04 | 696,909 | +0.13(+0.29%) |
Nov 03, 2006 | 45.21 | 45.55 | 43.55 | 43.91 | 1,224,136 | -1.30(-2.87%) |
Nov 02, 2006 | 46.34 | 46.34 | 45.01 | 45.21 | 489,654 | -1.27(-2.73%) |
Nov 01, 2006 | 46.64 | 46.69 | 46.31 | 46.48 | 371,050 | -0.14(-0.30%) |
Oct 31, 2006 | 46.58 | 46.78 | 46.25 | 46.62 | 520,647 | +0.18(+0.40%) |
Oct 30, 2006 | 46.12 | 46.53 | 45.92 | 46.44 | 448,792 | +0.31(+0.68%) |
Oct 27, 2006 | 46.44 | 46.52 | 45.97 | 46.12 | 921,997 | -0.40(-0.86%) |
Oct 26, 2006 | 46.64 | 46.68 | 46.31 | 46.52 | 429,053 | -0.17(-0.37%) |
Oct 25, 2006 | 46.38 | 46.78 | 46.28 | 46.69 | 326,032 | +0.15(+0.32%) |
Oct 24, 2006 | 46.67 | 46.88 | 46.46 | 46.54 | 297,117 | -0.21(-0.44%) |
Oct 23, 2006 | 46.22 | 46.75 | 46.00 | 46.75 | 336,421 | +0.49(+1.06%) |
Oct 20, 2006 | 46.55 | 46.61 | 46.16 | 46.26 | 283,092 | -0.35(-0.74%) |
Oct 19, 2006 | 46.80 | 46.95 | 46.43 | 46.61 | 209,851 | -0.16(-0.33%) |
Oct 18, 2006 | 46.72 | 46.98 | 46.63 | 46.76 | 390,615 | +0.33(+0.72%) |
Oct 17, 2006 | 46.63 | 46.69 | 46.42 | 46.43 | 266,989 | -0.20(-0.43%) |
Oct 16, 2006 | 46.28 | 46.63 | 46.28 | 46.63 | 232,187 | +0.35(+0.76%) |
Oct 13, 2006 | 45.54 | 46.52 | 45.54 | 46.28 | 398,407 | +0.77(+1.69%) |
Oct 12, 2006 | 44.94 | 45.51 | 44.82 | 45.51 | 361,873 | +0.69(+1.55%) |
Oct 11, 2006 | 44.82 | 45.23 | 44.59 | 44.82 | 295,905 | -0.09(-0.19%) |
Oct 10, 2006 | 44.76 | 45.40 | 44.53 | 44.90 | 286,728 | +0.01(+0.01%) |
Oct 09, 2006 | 44.30 | 44.91 | 43.93 | 44.90 | 301,272 | +0.57(+1.29%) |
Oct 06, 2006 | 44.70 | 44.87 | 44.22 | 44.33 | 433,555 | -0.46(-1.02%) |
Oct 05, 2006 | 44.52 | 44.93 | 44.52 | 44.78 | 392,866 | +0.18(+0.41%) |
Oct 04, 2006 | 44.28 | 44.74 | 44.28 | 44.60 | 345,597 | +0.32(+0.72%) |
Oct 03, 2006 | 43.92 | 44.44 | 43.91 | 44.28 | 505,410 | +0.36(+0.82%) |
Oct 02, 2006 | 43.90 | 44.17 | 43.49 | 43.92 | 370,530 | +0.02(+0.05%) |
Sep 29, 2006 | 43.76 | 44.11 | 43.71 | 43.90 | 475,110 | +0.28(+0.65%) |
Sep 28, 2006 | 43.89 | 43.92 | 43.58 | 43.62 | 281,534 | -0.28(-0.63%) |
Sep 27, 2006 | 43.26 | 43.95 | 43.09 | 43.89 | 481,170 | +0.32(+0.74%) |
Sep 26, 2006 | 43.52 | 43.71 | 43.35 | 43.57 | 756,644 | +0.05(+0.12%) |
Sep 25, 2006 | 43.95 | 44.07 | 43.36 | 43.52 | 552,506 | -0.43(-0.99%) |
Sep 22, 2006 | 43.55 | 43.96 | 43.29 | 43.95 | 265,258 | +0.42(+0.96%) |
Sep 21, 2006 | 44.01 | 44.27 | 43.34 | 43.54 | 238,420 | -0.57(-1.30%) |
Sep 20, 2006 | 44.56 | 44.89 | 44.02 | 44.11 | 240,325 | -0.39(-0.87%) |
Sep 19, 2006 | 44.10 | 44.53 | 43.95 | 44.49 | 327,936 | +0.49(+1.10%) |
Sep 18, 2006 | 44.36 | 44.64 | 43.89 | 44.01 | 416,587 | -0.59(-1.32%) |
Sep 15, 2006 | 44.85 | 44.90 | 44.60 | 44.60 | 272,530 | +0.11(+0.25%) |
Sep 14, 2006 | 44.90 | 44.93 | 44.36 | 44.49 | 340,749 | -0.55(-1.23%) |
Sep 13, 2006 | 44.66 | 45.25 | 44.65 | 45.04 | 579,863 | +0.38(+0.85%) |
Sep 12, 2006 | 44.04 | 44.66 | 43.72 | 44.66 | 393,905 | +0.62(+1.42%) |
Sep 11, 2006 | 43.89 | 44.06 | 43.45 | 44.04 | 448,445 | +0.08(+0.18%) |
Sep 08, 2006 | 43.69 | 44.03 | 43.34 | 43.96 | 436,325 | +0.40(+0.93%) |
Sep 07, 2006 | 43.95 | 43.95 | 43.50 | 43.55 | 236,343 | -0.49(-1.10%) |
Sep 06, 2006 | 44.38 | 44.43 | 43.98 | 44.04 | 360,141 | -0.35(-0.78%) |
Sep 05, 2006 | 44.38 | 44.44 | 44.30 | 44.38 | 541,598 | -0.09(-0.19%) |