Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 54.98 | 55.14 | 54.71 | 54.96 | 255,729 | -0.07(-0.13%) |
Sep 27, 2007 | 55.12 | 55.20 | 54.92 | 55.03 | 351,655 | +0.15(+0.27%) |
Sep 26, 2007 | 55.08 | 55.20 | 54.77 | 54.88 | 249,385 | +0.30(+0.55%) |
Sep 25, 2007 | 54.08 | 55.17 | 54.03 | 54.58 | 780,862 | +0.38(+0.71%) |
Sep 24, 2007 | 54.21 | 54.72 | 54.05 | 54.20 | 184,304 | +0.09(+0.17%) |
Sep 21, 2007 | 54.01 | 54.32 | 54.01 | 54.11 | 95,816 | +0.39(+0.73%) |
Sep 20, 2007 | 53.63 | 53.97 | 53.61 | 53.71 | 263,167 | -0.01(-0.02%) |
Sep 19, 2007 | 53.87 | 54.07 | 53.47 | 53.72 | 546,680 | +0.27(+0.51%) |
Sep 18, 2007 | 52.71 | 53.61 | 52.38 | 53.45 | 436,097 | +1.09(+2.08%) |
Sep 17, 2007 | 52.42 | 52.51 | 52.21 | 52.36 | 551,930 | -0.29(-0.56%) |
Sep 14, 2007 | 52.23 | 52.72 | 52.21 | 52.65 | 289,637 | -0.07(-0.14%) |
Sep 13, 2007 | 52.93 | 52.98 | 52.64 | 52.72 | 195,680 | -0.04(-0.07%) |
Sep 12, 2007 | 52.80 | 53.26 | 52.70 | 52.76 | 266,339 | -0.24(-0.45%) |
Sep 11, 2007 | 52.49 | 53.09 | 52.49 | 53.00 | 484,333 | +0.65(+1.24%) |
Sep 10, 2007 | 52.68 | 52.75 | 51.79 | 52.35 | 452,722 | -0.07(-0.14%) |
Sep 07, 2007 | 52.57 | 52.65 | 51.99 | 52.42 | 489,802 | -0.90(-1.69%) |
Sep 06, 2007 | 53.31 | 53.44 | 52.78 | 53.32 | 400,658 | +0.18(+0.34%) |
Sep 05, 2007 | 53.40 | 53.50 | 52.90 | 53.15 | 309,325 | -0.46(-0.85%) |
Sep 04, 2007 | 52.83 | 53.93 | 52.62 | 53.60 | 220,618 | +0.93(+1.77%) |
Aug 31, 2007 | 52.74 | 52.88 | 52.45 | 52.67 | 197,102 | +0.59(+1.12%) |
Aug 30, 2007 | 51.65 | 52.63 | 51.62 | 52.08 | 311,076 | +0.19(+0.37%) |
Aug 29, 2007 | 50.94 | 51.93 | 50.94 | 51.89 | 256,495 | +1.28(+2.53%) |
Aug 28, 2007 | 51.46 | 51.49 | 50.54 | 50.61 | 150,069 | -1.15(-2.23%) |
Aug 27, 2007 | 51.93 | 51.98 | 51.68 | 51.76 | 415,424 | -0.24(-0.46%) |
Aug 24, 2007 | 51.19 | 52.04 | 51.13 | 52.00 | 155,209 | +0.69(+1.34%) |
Aug 23, 2007 | 51.44 | 51.57 | 50.93 | 51.32 | 237,791 | +0.05(+0.11%) |
Aug 22, 2007 | 51.43 | 51.43 | 50.92 | 51.26 | 454,363 | +0.57(+1.12%) |
Aug 21, 2007 | 50.34 | 51.38 | 50.29 | 50.69 | 319,498 | +0.26(+0.51%) |
Aug 20, 2007 | 50.47 | 50.68 | 50.09 | 50.44 | 324,529 | +0.10(+0.20%) |
Aug 17, 2007 | 50.65 | 50.70 | 49.64 | 50.34 | 534,101 | +0.91(+1.83%) |
Aug 16, 2007 | 49.35 | 49.56 | 48.13 | 49.43 | 246,432 | -0.34(-0.68%) |
Aug 15, 2007 | 50.43 | 50.96 | 49.65 | 49.77 | 529,179 | -0.90(-1.77%) |
Aug 14, 2007 | 51.74 | 51.74 | 50.67 | 50.67 | 193,164 | -0.85(-1.65%) |
Aug 13, 2007 | 51.75 | 51.92 | 51.45 | 51.52 | 427,127 | +0.27(+0.54%) |
Aug 10, 2007 | 50.78 | 51.64 | 50.32 | 51.24 | 217,228 | -0.05(-0.11%) |
Aug 09, 2007 | 51.75 | 52.63 | 51.30 | 51.30 | 285,918 | -1.26(-2.40%) |
Aug 08, 2007 | 52.13 | 52.81 | 52.13 | 52.56 | 466,614 | +0.91(+1.75%) |
Aug 07, 2007 | 51.41 | 52.04 | 50.87 | 51.65 | 747,610 | +0.19(+0.37%) |
Aug 06, 2007 | 51.29 | 51.62 | 50.78 | 51.46 | 373,859 | +0.05(+0.11%) |
Aug 03, 2007 | 51.56 | 52.09 | 51.33 | 51.41 | 168,663 | -0.69(-1.32%) |
Aug 02, 2007 | 52.00 | 52.38 | 51.75 | 52.09 | 276,402 | +0.37(+0.72%) |
Aug 01, 2007 | 51.54 | 51.80 | 50.89 | 51.72 | 460,269 | +0.44(+0.86%) |
Jul 31, 2007 | 52.60 | 52.63 | 51.19 | 51.28 | 840,145 | -0.98(-1.87%) |
Jul 30, 2007 | 51.97 | 52.37 | 51.67 | 52.26 | 83,128 | +0.33(+0.63%) |
Jul 27, 2007 | 52.77 | 52.94 | 51.93 | 51.93 | 212,634 | -0.93(-1.76%) |
Jul 26, 2007 | 53.10 | 53.45 | 52.00 | 52.86 | 182,882 | -0.56(-1.04%) |
Jul 25, 2007 | 53.59 | 53.79 | 53.17 | 53.42 | 424,502 | +0.01(+0.02%) |
Jul 24, 2007 | 53.83 | 54.24 | 53.28 | 53.41 | 81,816 | -1.01(-1.85%) |
Jul 23, 2007 | 54.30 | 54.56 | 54.21 | 54.42 | 226,306 | +0.27(+0.51%) |
Jul 20, 2007 | 54.47 | 54.51 | 53.90 | 54.14 | 247,635 | -0.60(-1.10%) |
Jul 19, 2007 | 54.64 | 54.86 | 54.55 | 54.75 | 136,068 | +0.69(+1.29%) |
Jul 18, 2007 | 53.86 | 54.06 | 53.53 | 54.05 | 150,615 | -0.38(-0.71%) |
Jul 17, 2007 | 54.31 | 54.63 | 54.17 | 54.43 | 443,097 | +0.39(+0.73%) |
Jul 16, 2007 | 53.91 | 54.23 | 53.91 | 54.04 | 55,783 | +0.10(+0.19%) |
Jul 13, 2007 | 53.86 | 53.99 | 53.77 | 53.94 | 73,721 | +0.02(+0.03%) |
Jul 12, 2007 | 53.09 | 53.92 | 53.04 | 53.92 | 64,643 | +1.11(+2.09%) |
Jul 11, 2007 | 52.62 | 52.83 | 52.43 | 52.82 | 73,175 | +0.27(+0.50%) |
Jul 10, 2007 | 52.78 | 52.97 | 52.53 | 52.55 | 261,745 | -0.39(-0.74%) |
Jul 09, 2007 | 53.01 | 53.01 | 52.81 | 52.94 | 133,005 | +0.03(+0.05%) |
Jul 06, 2007 | 52.83 | 53.03 | 52.65 | 52.92 | 39,048 | +0.16(+0.31%) |
Jul 05, 2007 | 52.48 | 52.82 | 52.40 | 52.75 | 48,127 | +0.36(+0.68%) |
Jul 03, 2007 | 52.24 | 52.45 | 52.22 | 52.40 | 210,556 | +0.24(+0.46%) |
Jul 02, 2007 | 52.02 | 52.18 | 51.96 | 52.16 | 518,131 | +0.44(+0.85%) |
Jun 29, 2007 | 51.97 | 52.13 | 51.33 | 51.72 | 575,009 | -0.05(-0.11%) |
Jun 28, 2007 | 51.76 | 52.10 | 51.75 | 51.77 | 509,053 | +0.11(+0.21%) |
Jun 27, 2007 | 51.12 | 51.72 | 51.12 | 51.66 | 19,907 | +0.54(+1.06%) |
Jun 26, 2007 | 51.51 | 51.51 | 50.94 | 51.12 | 51,408 | -0.14(-0.27%) |
Jun 25, 2007 | 51.45 | 51.77 | 51.06 | 51.26 | 56,221 | -0.20(-0.39%) |
Jun 22, 2007 | 51.88 | 51.97 | 51.40 | 51.46 | 42,001 | -0.52(-1.00%) |
Jun 21, 2007 | 51.45 | 52.05 | 51.31 | 51.98 | 82,144 | +0.45(+0.87%) |
Jun 20, 2007 | 52.09 | 52.09 | 51.43 | 51.54 | 57,533 | -0.39(-0.76%) |
Jun 19, 2007 | 51.86 | 52.05 | 51.75 | 51.93 | 217,556 | -0.02(-0.04%) |
Jun 18, 2007 | 52.08 | 52.08 | 51.80 | 51.95 | 52,502 | +0.06(+0.12%) |
Jun 15, 2007 | 51.99 | 51.99 | 51.76 | 51.88 | 39,704 | +0.51(+1.00%) |
Jun 14, 2007 | 50.98 | 51.48 | 50.98 | 51.37 | 22,204 | +0.44(+0.86%) |
Jun 13, 2007 | 50.52 | 50.97 | 50.43 | 50.93 | 59,174 | +0.55(+1.09%) |
Jun 12, 2007 | 50.45 | 50.87 | 50.36 | 50.38 | 37,298 | -0.37(-0.72%) |
Jun 11, 2007 | 50.69 | 51.05 | 50.69 | 50.75 | 52,830 | -0.13(-0.25%) |
Jun 08, 2007 | 50.23 | 50.92 | 50.06 | 50.88 | 156,194 | +0.78(+1.55%) |
Jun 07, 2007 | 50.90 | 50.99 | 50.05 | 50.10 | 32,595 | -0.86(-1.69%) |
Jun 06, 2007 | 51.23 | 51.23 | 50.86 | 50.96 | 103,254 | -0.48(-0.92%) |
Jun 05, 2007 | 51.40 | 51.49 | 51.13 | 51.44 | 81,159 | -0.14(-0.27%) |
Jun 04, 2007 | 51.21 | 51.58 | 51.21 | 51.57 | 11,703 | +0.16(+0.30%) |
Jun 01, 2007 | 51.65 | 51.72 | 51.39 | 51.42 | 71,971 | +0.04(+0.07%) |
May 31, 2007 | 51.17 | 51.38 | 51.06 | 51.38 | 10,828 | +0.37(+0.73%) |
May 30, 2007 | 50.19 | 51.01 | 50.19 | 51.01 | 77,003 | +0.44(+0.87%) |
May 29, 2007 | 50.50 | 50.78 | 50.38 | 50.57 | 88,050 | +0.24(+0.47%) |
May 25, 2007 | 50.08 | 50.35 | 50.01 | 50.33 | 217,009 | +0.54(+1.08%) |
May 24, 2007 | 50.50 | 50.80 | 49.70 | 49.79 | 49,439 | -0.91(-1.80%) |
May 23, 2007 | 51.01 | 51.14 | 50.62 | 50.70 | 19,250 | -0.33(-0.64%) |
May 22, 2007 | 50.96 | 51.21 | 50.81 | 51.03 | 17,172 | +0.17(+0.34%) |
May 21, 2007 | 50.58 | 51.11 | 50.58 | 50.86 | 49,439 | +0.27(+0.52%) |
May 18, 2007 | 50.51 | 50.59 | 50.27 | 50.59 | 58,190 | +0.31(+0.62%) |
May 17, 2007 | 50.35 | 50.48 | 50.18 | 50.28 | 22,860 | -0.11(-0.22%) |
May 16, 2007 | 50.02 | 50.39 | 49.87 | 50.39 | 22,641 | +0.52(+1.04%) |
May 15, 2007 | 50.35 | 50.55 | 49.87 | 49.87 | 98,988 | -0.44(-0.87%) |
May 14, 2007 | 50.65 | 50.72 | 50.09 | 50.31 | 74,487 | -0.28(-0.56%) |
May 11, 2007 | 50.10 | 50.60 | 50.07 | 50.59 | 66,284 | +0.69(+1.37%) |
May 10, 2007 | 50.37 | 50.58 | 49.91 | 49.91 | 42,548 | -0.74(-1.46%) |
May 09, 2007 | 50.06 | 50.70 | 50.06 | 50.65 | 37,736 | +0.24(+0.47%) |
May 08, 2007 | 50.10 | 50.48 | 50.02 | 50.41 | 20,125 | +0.18(+0.36%) |
May 07, 2007 | 50.28 | 50.35 | 50.17 | 50.23 | 23,735 | -0.01(-0.02%) |
May 04, 2007 | 50.28 | 50.40 | 49.95 | 50.24 | 155,975 | +0.23(+0.46%) |
May 03, 2007 | 49.94 | 50.14 | 49.80 | 50.01 | 10,609 | +0.25(+0.50%) |
May 02, 2007 | 49.41 | 49.88 | 49.41 | 49.76 | 21,875 | +0.43(+0.87%) |
May 01, 2007 | 49.24 | 49.38 | 48.97 | 49.33 | 199,618 | +0.15(+0.30%) |
Apr 30, 2007 | 49.79 | 49.83 | 49.19 | 49.19 | 65,080 | -0.55(-1.10%) |
Apr 27, 2007 | 49.70 | 49.88 | 49.68 | 49.73 | 16,516 | +0.04(+0.07%) |
Apr 26, 2007 | 49.48 | 49.84 | 49.48 | 49.70 | 61,799 | +0.13(+0.26%) |
Apr 25, 2007 | 49.26 | 49.62 | 49.08 | 49.57 | 296,419 | +0.55(+1.12%) |
Apr 24, 2007 | 48.84 | 49.17 | 48.66 | 49.02 | 122,067 | +0.41(+0.85%) |
Apr 23, 2007 | 48.65 | 48.77 | 48.57 | 48.61 | 59,611 | -0.25(-0.51%) |
Apr 20, 2007 | 48.85 | 48.98 | 48.63 | 48.86 | 53,158 | +0.42(+0.87%) |
Apr 19, 2007 | 48.19 | 48.66 | 48.19 | 48.44 | 34,892 | -0.12(-0.24%) |
Apr 18, 2007 | 48.36 | 48.70 | 48.20 | 48.56 | 54,799 | -0.09(-0.19%) |
Apr 17, 2007 | 48.60 | 48.67 | 48.49 | 48.65 | 31,391 | +0.11(+0.23%) |
Apr 16, 2007 | 48.36 | 48.54 | 48.25 | 48.54 | 119,333 | +0.46(+0.95%) |
Apr 13, 2007 | 47.97 | 48.18 | 47.58 | 48.08 | 46,267 | +0.10(+0.21%) |
Apr 12, 2007 | 47.55 | 48.01 | 47.55 | 47.98 | 493,083 | +0.32(+0.67%) |
Apr 11, 2007 | 48.13 | 48.13 | 47.54 | 47.66 | 37,298 | -0.38(-0.80%) |
Apr 10, 2007 | 47.96 | 48.06 | 47.87 | 48.04 | 272,355 | +0.07(+0.15%) |
Apr 09, 2007 | 48.16 | 48.16 | 47.84 | 47.97 | 146,678 | -0.07(-0.15%) |
Apr 05, 2007 | 47.78 | 48.04 | 47.78 | 48.04 | 12,688 | +0.29(+0.61%) |
Apr 04, 2007 | 47.50 | 47.83 | 47.50 | 47.75 | 63,549 | +0.26(+0.54%) |
Apr 03, 2007 | 47.20 | 47.67 | 47.20 | 47.50 | 40,798 | +0.52(+1.11%) |
Apr 02, 2007 | 46.99 | 47.08 | 46.67 | 46.97 | 123,599 | +0.14(+0.29%) |
Mar 30, 2007 | 46.98 | 47.00 | 46.54 | 46.84 | 11,594 | -0.03(-0.06%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.44 | 46.86 | 44,736 | -0.05(-0.12%) |
Mar 28, 2007 | 47.11 | 47.32 | 46.92 | 46.92 | 25,376 | -0.46(-0.96%) |
Mar 27, 2007 | 47.47 | 47.51 | 47.30 | 47.38 | 13,453 | -0.19(-0.40%) |
Mar 26, 2007 | 47.41 | 47.60 | 46.95 | 47.57 | 45,611 | +0.15(+0.31%) |
Mar 23, 2007 | 47.50 | 47.54 | 47.36 | 47.42 | 86,191 | -0.05(-0.10%) |
Mar 22, 2007 | 47.60 | 47.60 | 47.25 | 47.47 | 10,937 | -0.17(-0.36%) |
Mar 21, 2007 | 46.96 | 47.68 | 46.80 | 47.64 | 28,876 | +0.90(+1.92%) |
Mar 20, 2007 | 46.49 | 46.90 | 46.46 | 46.75 | 33,360 | +0.27(+0.57%) |
Mar 19, 2007 | 46.45 | 46.67 | 46.35 | 46.48 | 25,704 | +0.27(+0.57%) |
Mar 16, 2007 | 46.26 | 46.37 | 46.08 | 46.22 | 14,875 | -0.10(-0.22%) |
Mar 15, 2007 | 46.22 | 46.40 | 46.17 | 46.32 | 27,235 | +0.05(+0.10%) |
Mar 14, 2007 | 45.79 | 46.32 | 45.48 | 46.27 | 212,415 | +0.48(+1.06%) |
Mar 13, 2007 | 46.62 | 46.53 | 45.75 | 45.79 | 42,876 | -0.83(-1.78%) |
Mar 12, 2007 | 46.38 | 46.75 | 46.23 | 46.62 | 23,188 | +0.29(+0.63%) |
Mar 09, 2007 | 46.63 | 46.73 | 46.02 | 46.32 | 51,517 | +0.11(+0.24%) |
Mar 08, 2007 | 46.45 | 46.62 | 46.22 | 46.22 | 19,907 | +0.17(+0.36%) |
Mar 07, 2007 | 46.26 | 46.38 | 46.05 | 46.05 | 104,785 | -0.24(-0.52%) |
Mar 06, 2007 | 45.85 | 46.34 | 45.85 | 46.29 | 40,470 | +0.96(+2.12%) |
Mar 05, 2007 | 45.38 | 46.10 | 45.31 | 45.33 | 53,924 | -0.39(-0.86%) |
Mar 02, 2007 | 46.27 | 46.39 | 45.72 | 45.72 | 313,372 | -0.75(-1.61%) |
Mar 01, 2007 | 45.52 | 46.82 | 45.52 | 46.47 | 545,843 | -0.24(-0.51%) |
Feb 28, 2007 | 46.67 | 47.05 | 46.33 | 46.71 | 360,843 | +0.16(+0.33%) |
Feb 27, 2007 | 47.51 | 47.79 | 46.31 | 46.55 | 195,461 | -1.89(-3.91%) |
Feb 26, 2007 | 48.85 | 48.85 | 48.22 | 48.45 | 257,251 | -0.17(-0.36%) |
Feb 23, 2007 | 48.72 | 48.72 | 48.51 | 48.62 | 26,032 | -0.07(-0.15%) |
Feb 22, 2007 | 48.70 | 48.89 | 48.49 | 48.69 | 60,268 | +0.20(+0.41%) |
Feb 21, 2007 | 48.36 | 48.56 | 48.26 | 48.49 | 100,957 | -0.15(-0.31%) |
Feb 20, 2007 | 48.26 | 48.64 | 48.06 | 48.64 | 48,017 | +0.26(+0.54%) |
Feb 16, 2007 | 48.18 | 48.45 | 48.15 | 48.38 | 462,566 | -0.13(-0.26%) |
Feb 15, 2007 | 48.23 | 48.55 | 48.23 | 48.51 | 64,643 | +0.30(+0.63%) |
Feb 14, 2007 | 47.67 | 48.41 | 47.67 | 48.21 | 63,877 | +0.66(+1.38%) |
Feb 13, 2007 | 47.49 | 47.70 | 47.40 | 47.55 | 92,645 | +0.20(+0.42%) |
Feb 12, 2007 | 47.51 | 47.55 | 47.32 | 47.35 | 81,070 | -0.25(-0.52%) |
Feb 09, 2007 | 48.20 | 48.38 | 47.44 | 47.60 | 150,287 | -0.56(-1.16%) |
Feb 08, 2007 | 48.00 | 48.27 | 47.92 | 48.15 | 196,555 | +0.04(+0.08%) |
Feb 07, 2007 | 48.07 | 48.36 | 47.95 | 48.12 | 340,936 | +0.39(+0.82%) |
Feb 06, 2007 | 47.89 | 47.90 | 47.36 | 47.72 | 82,691 | -0.14(-0.29%) |
Feb 05, 2007 | 47.78 | 47.92 | 47.68 | 47.86 | 19,469 | +0.11(+0.23%) |
Feb 02, 2007 | 47.74 | 47.88 | 47.65 | 47.75 | 20,235 | +0.10(+0.21%) |
Feb 01, 2007 | 47.95 | 48.02 | 47.41 | 47.65 | 322,560 | +0.00(+0.00%) |
Jan 31, 2007 | 47.24 | 47.87 | 47.11 | 47.65 | 35,876 | +0.19(+0.40%) |
Jan 30, 2007 | 47.38 | 47.49 | 47.23 | 47.46 | 275,965 | +0.23(+0.48%) |
Jan 29, 2007 | 47.25 | 47.50 | 47.08 | 47.23 | 75,362 | +0.12(+0.25%) |
Jan 26, 2007 | 47.40 | 47.40 | 46.90 | 47.11 | 409,627 | +0.06(+0.14%) |
Jan 25, 2007 | 47.80 | 47.90 | 46.84 | 47.05 | 60,596 | -0.48(-1.00%) |
Jan 24, 2007 | 47.22 | 47.61 | 47.13 | 47.52 | 473,395 | +0.79(+1.68%) |
Jan 23, 2007 | 46.83 | 47.08 | 46.63 | 46.74 | 776,596 | +0.00(+0.00%) |
Jan 22, 2007 | 47.14 | 47.22 | 46.52 | 46.74 | 182,007 | -0.48(-1.03%) |
Jan 19, 2007 | 46.89 | 47.29 | 46.86 | 47.22 | 96,363 | +0.10(+0.21%) |
Jan 18, 2007 | 47.83 | 47.83 | 47.02 | 47.12 | 769,595 | -0.99(-2.05%) |
Jan 17, 2007 | 48.45 | 48.52 | 48.00 | 48.11 | 871,975 | -0.57(-1.16%) |
Jan 16, 2007 | 48.82 | 48.87 | 48.51 | 48.67 | 294,997 | -0.28(-0.58%) |
Jan 12, 2007 | 48.59 | 48.96 | 48.43 | 48.96 | 437,956 | +0.37(+0.75%) |
Jan 11, 2007 | 48.35 | 48.76 | 48.35 | 48.59 | 105,442 | +0.33(+0.68%) |
Jan 10, 2007 | 47.69 | 48.31 | 47.67 | 48.26 | 244,026 | +0.42(+0.88%) |
Jan 09, 2007 | 47.92 | 48.00 | 47.50 | 47.84 | 34,126 | +0.09(+0.19%) |
Jan 08, 2007 | 47.77 | 47.90 | 47.47 | 47.75 | 166,585 | +0.13(+0.26%) |
Jan 05, 2007 | 47.34 | 47.64 | 47.28 | 47.63 | 31,610 | -0.35(-0.72%) |
Jan 04, 2007 | 47.16 | 48.09 | 46.97 | 47.97 | 419,908 | +0.90(+1.90%) |
Jan 03, 2007 | 47.35 | 47.78 | 46.48 | 47.07 | 58,955 | +0.06(+0.14%) |
Dec 29, 2006 | 47.09 | 47.42 | 47.01 | 47.01 | 340,280 | -0.05(-0.12%) |
Dec 28, 2006 | 47.12 | 47.23 | 47.01 | 47.07 | 69,128 | -0.11(-0.23%) |
Dec 27, 2006 | 46.99 | 47.28 | 46.99 | 47.18 | 93,738 | +0.26(+0.55%) |
Dec 26, 2006 | 46.63 | 46.94 | 46.63 | 46.92 | 26,360 | +0.32(+0.69%) |
Dec 22, 2006 | 47.04 | 47.08 | 46.60 | 46.60 | 358,218 | -0.38(-0.82%) |
Dec 21, 2006 | 47.22 | 47.37 | 46.78 | 46.98 | 19,360 | -0.36(-0.75%) |
Dec 20, 2006 | 47.28 | 47.50 | 47.25 | 47.34 | 14,985 | +0.22(+0.47%) |
Dec 19, 2006 | 47.03 | 47.36 | 46.71 | 47.12 | 58,299 | -0.04(-0.08%) |
Dec 18, 2006 | 47.72 | 47.87 | 47.11 | 47.16 | 27,016 | -0.43(-0.90%) |
Dec 15, 2006 | 47.78 | 47.81 | 47.50 | 47.59 | 44,080 | +0.18(+0.39%) |
Dec 14, 2006 | 47.08 | 47.60 | 47.08 | 47.40 | 18,594 | +0.42(+0.90%) |
Dec 13, 2006 | 47.05 | 47.07 | 46.75 | 46.98 | 11,156 | +0.14(+0.29%) |
Dec 12, 2006 | 47.24 | 47.24 | 46.63 | 46.85 | 14,438 | -0.35(-0.74%) |
Dec 11, 2006 | 47.01 | 47.43 | 46.94 | 47.19 | 18,594 | +0.23(+0.49%) |
Dec 08, 2006 | 46.86 | 47.28 | 46.72 | 46.96 | 16,953 | +0.01(+0.02%) |
Dec 07, 2006 | 47.36 | 47.36 | 46.87 | 46.96 | 13,781 | -0.43(-0.91%) |
Dec 06, 2006 | 47.50 | 47.53 | 47.27 | 47.39 | 56,877 | -0.16(-0.33%) |
Dec 05, 2006 | 47.54 | 47.71 | 47.50 | 47.54 | 14,875 | +0.12(+0.25%) |
Dec 04, 2006 | 46.94 | 47.66 | 46.86 | 47.42 | 22,641 | +0.59(+1.25%) |
Dec 01, 2006 | 46.80 | 47.31 | 46.49 | 46.84 | 56,549 | -0.55(-1.16%) |
Nov 30, 2006 | 47.26 | 47.60 | 47.12 | 47.39 | 37,845 | +0.17(+0.37%) |
Nov 29, 2006 | 47.22 | 47.38 | 46.94 | 47.21 | 18,485 | +0.22(+0.47%) |
Nov 28, 2006 | 46.55 | 47.00 | 46.21 | 46.99 | 51,189 | +0.20(+0.43%) |
Nov 27, 2006 | 47.80 | 47.92 | 46.76 | 46.79 | 56,221 | -1.25(-2.61%) |
Nov 24, 2006 | 47.93 | 48.23 | 47.70 | 48.04 | 14,656 | -0.12(-0.25%) |
Nov 22, 2006 | 47.75 | 48.18 | 47.74 | 48.16 | 22,641 | +0.45(+0.94%) |
Nov 21, 2006 | 47.76 | 47.86 | 47.57 | 47.71 | 54,689 | +0.01(+0.02%) |
Nov 20, 2006 | 47.53 | 47.86 | 47.32 | 47.71 | 24,829 | +0.13(+0.27%) |
Nov 17, 2006 | 47.57 | 47.61 | 47.28 | 47.58 | 401,533 | -0.12(-0.25%) |
Nov 16, 2006 | 47.58 | 47.78 | 47.31 | 47.70 | 75,034 | +0.26(+0.54%) |
Nov 15, 2006 | 47.47 | 47.70 | 47.27 | 47.44 | 72,190 | +0.10(+0.21%) |
Nov 14, 2006 | 46.85 | 47.36 | 46.50 | 47.34 | 39,376 | +0.61(+1.31%) |
Nov 13, 2006 | 46.32 | 46.79 | 46.32 | 46.73 | 73,284 | +0.29(+0.63%) |
Nov 10, 2006 | 46.22 | 46.43 | 46.09 | 46.43 | 170,304 | +0.34(+0.73%) |
Nov 09, 2006 | 46.56 | 46.57 | 46.01 | 46.10 | 42,986 | +0.07(+0.16%) |
Nov 08, 2006 | 45.56 | 46.22 | 45.47 | 46.02 | 102,707 | +0.24(+0.52%) |
Nov 07, 2006 | 45.85 | 46.21 | 45.76 | 45.79 | 45,064 | +0.04(+0.08%) |
Nov 06, 2006 | 45.16 | 45.84 | 45.10 | 45.75 | 495,052 | +0.69(+1.52%) |
Nov 03, 2006 | 45.37 | 45.37 | 44.83 | 45.06 | 21,438 | -0.10(-0.22%) |
Nov 02, 2006 | 45.02 | 45.25 | 44.93 | 45.16 | 44,736 | -0.02(-0.04%) |
Nov 01, 2006 | 45.72 | 45.90 | 45.04 | 45.18 | 27,673 | -0.37(-0.82%) |
Oct 31, 2006 | 45.85 | 45.92 | 45.49 | 45.56 | 21,657 | +0.14(+0.30%) |
Oct 30, 2006 | 45.07 | 45.68 | 45.02 | 45.42 | 122,724 | +0.34(+0.75%) |
Oct 27, 2006 | 45.80 | 45.80 | 44.96 | 45.08 | 125,130 | -0.80(-1.75%) |
Oct 26, 2006 | 45.71 | 45.94 | 45.38 | 45.89 | 106,535 | +0.25(+0.54%) |
Oct 25, 2006 | 45.29 | 45.71 | 45.26 | 45.64 | 24,938 | +0.34(+0.75%) |
Oct 24, 2006 | 45.46 | 45.63 | 45.12 | 45.30 | 85,644 | -0.27(-0.60%) |
Oct 23, 2006 | 45.21 | 45.81 | 45.15 | 45.58 | 124,911 | +0.32(+0.71%) |
Oct 20, 2006 | 45.30 | 45.31 | 44.93 | 45.26 | 329,233 | +0.11(+0.24%) |
Oct 19, 2006 | 44.71 | 45.28 | 44.70 | 45.15 | 41,892 | +0.05(+0.10%) |
Oct 18, 2006 | 45.76 | 45.78 | 44.94 | 45.10 | 52,721 | -0.28(-0.62%) |
Oct 17, 2006 | 45.47 | 45.52 | 45.03 | 45.38 | 108,614 | -0.45(-0.98%) |
Oct 16, 2006 | 45.85 | 46.04 | 45.81 | 45.83 | 503,693 | +0.10(+0.22%) |
Oct 13, 2006 | 45.52 | 45.83 | 45.26 | 45.73 | 164,944 | +0.31(+0.68%) |
Oct 12, 2006 | 44.84 | 45.42 | 44.84 | 45.42 | 62,455 | +0.55(+1.22%) |
Oct 11, 2006 | 44.48 | 45.04 | 44.39 | 44.87 | 255,292 | +0.18(+0.41%) |
Oct 10, 2006 | 44.80 | 44.89 | 44.41 | 44.69 | 147,881 | -0.03(-0.06%) |
Oct 09, 2006 | 44.65 | 44.83 | 44.42 | 44.72 | 110,911 | +0.21(+0.47%) |
Oct 06, 2006 | 44.42 | 44.61 | 44.28 | 44.51 | 140,990 | -0.11(-0.25%) |
Oct 05, 2006 | 44.55 | 44.65 | 44.36 | 44.62 | 21,875 | +0.06(+0.14%) |
Oct 04, 2006 | 43.54 | 44.55 | 43.54 | 44.55 | 28,438 | +0.91(+2.07%) |
Oct 03, 2006 | 43.43 | 43.81 | 43.20 | 43.65 | 173,476 | -0.06(-0.15%) |