Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.50 | 48.74 | 46.50 | 47.31 | 17,443 | +0.88(+1.89%) |
Sep 27, 2007 | 46.26 | 46.55 | 45.20 | 46.43 | 9,057 | -0.12(-0.25%) |
Sep 26, 2007 | 46.33 | 46.55 | 44.72 | 46.55 | 12,523 | +0.04(+0.10%) |
Sep 25, 2007 | 45.61 | 46.55 | 45.39 | 46.50 | 9,280 | +0.45(+0.97%) |
Sep 24, 2007 | 44.84 | 46.27 | 41.36 | 46.06 | 25,606 | +0.89(+1.98%) |
Sep 21, 2007 | 45.61 | 45.61 | 44.05 | 45.16 | 3,466 | +0.45(+1.00%) |
Sep 20, 2007 | 46.76 | 46.76 | 44.28 | 44.72 | 12,523 | -2.59(-5.48%) |
Sep 19, 2007 | 43.14 | 47.31 | 42.93 | 47.31 | 37,123 | +4.92(+11.60%) |
Sep 18, 2007 | 43.02 | 43.64 | 42.03 | 42.39 | 9,504 | -0.20(-0.46%) |
Sep 17, 2007 | 42.86 | 43.37 | 42.03 | 42.59 | 21,357 | +0.11(+0.25%) |
Sep 14, 2007 | 42.56 | 44.72 | 42.20 | 42.48 | 28,960 | +0.22(+0.53%) |
Sep 13, 2007 | 42.69 | 43.24 | 42.05 | 42.26 | 35,893 | -0.03(-0.06%) |
Sep 12, 2007 | 45.16 | 45.62 | 42.03 | 42.28 | 67,984 | -4.42(-9.46%) |
Sep 11, 2007 | 46.29 | 48.74 | 46.29 | 46.70 | 7,827 | -0.55(-1.17%) |
Sep 10, 2007 | 47.18 | 47.99 | 46.77 | 47.26 | 9,839 | -0.81(-1.69%) |
Sep 07, 2007 | 49.19 | 49.19 | 47.62 | 48.07 | 18,337 | -1.34(-2.71%) |
Sep 06, 2007 | 49.18 | 50.08 | 48.74 | 49.41 | 4,360 | +0.89(+1.84%) |
Sep 05, 2007 | 48.33 | 50.08 | 47.62 | 48.52 | 4,919 | -0.67(-1.36%) |
Sep 04, 2007 | 49.19 | 49.86 | 48.36 | 49.19 | 24,040 | -2.24(-4.35%) |
Aug 31, 2007 | 49.19 | 52.32 | 48.38 | 51.42 | 13,753 | +2.81(+5.78%) |
Aug 30, 2007 | 48.70 | 48.74 | 47.62 | 48.62 | 7,715 | -0.13(-0.26%) |
Aug 29, 2007 | 47.40 | 49.19 | 46.50 | 48.74 | 10,622 | +1.49(+3.16%) |
Aug 28, 2007 | 47.62 | 47.79 | 45.96 | 47.25 | 23,481 | -0.38(-0.79%) |
Aug 27, 2007 | 47.86 | 48.29 | 47.62 | 47.62 | 1,677 | +0.23(+0.49%) |
Aug 24, 2007 | 48.52 | 48.96 | 47.28 | 47.39 | 5,367 | -0.65(-1.36%) |
Aug 23, 2007 | 47.25 | 48.52 | 46.95 | 48.04 | 7,268 | +1.31(+2.81%) |
Aug 22, 2007 | 45.61 | 47.40 | 44.45 | 46.73 | 10,846 | -0.04(-0.08%) |
Aug 21, 2007 | 44.42 | 47.19 | 43.97 | 46.76 | 6,820 | +2.67(+6.04%) |
Aug 20, 2007 | 42.94 | 44.40 | 40.67 | 44.10 | 22,363 | +1.17(+2.73%) |
Aug 17, 2007 | 46.63 | 47.39 | 41.14 | 42.93 | 49,199 | -2.71(-5.94%) |
Aug 16, 2007 | 51.42 | 51.42 | 43.82 | 45.64 | 47,522 | -6.29(-12.11%) |
Aug 15, 2007 | 51.20 | 53.16 | 49.63 | 51.92 | 4,808 | -0.07(-0.14%) |
Aug 14, 2007 | 50.49 | 53.03 | 50.08 | 52.00 | 16,996 | +0.80(+1.55%) |
Aug 13, 2007 | 53.16 | 53.16 | 51.20 | 51.20 | 6,485 | -1.56(-2.95%) |
Aug 10, 2007 | 47.49 | 52.76 | 46.18 | 52.76 | 41,484 | +2.81(+5.62%) |
Aug 09, 2007 | 50.08 | 50.75 | 48.30 | 49.95 | 10,287 | -0.89(-1.76%) |
Aug 08, 2007 | 51.65 | 51.65 | 49.64 | 50.84 | 13,418 | -0.80(-1.56%) |
Aug 07, 2007 | 51.83 | 51.87 | 50.08 | 51.65 | 21,133 | -0.03(-0.06%) |
Aug 06, 2007 | 51.87 | 51.87 | 50.53 | 51.68 | 7,156 | -0.14(-0.27%) |
Aug 03, 2007 | 51.87 | 53.07 | 50.98 | 51.82 | 56,243 | -0.04(-0.09%) |
Aug 02, 2007 | 50.09 | 51.87 | 49.55 | 51.86 | 63,511 | +1.91(+3.83%) |
Aug 01, 2007 | 54.55 | 54.55 | 49.51 | 49.95 | 40,142 | -4.38(-8.07%) |
Jul 31, 2007 | 54.55 | 55.43 | 54.11 | 54.33 | 6,709 | -0.13(-0.23%) |
Jul 30, 2007 | 50.75 | 54.55 | 50.75 | 54.46 | 20,238 | +3.93(+7.77%) |
Jul 27, 2007 | 48.52 | 51.33 | 46.95 | 50.53 | 17,331 | +1.52(+3.10%) |
Jul 26, 2007 | 47.85 | 50.75 | 43.82 | 49.01 | 26,612 | -1.30(-2.58%) |
Jul 25, 2007 | 51.87 | 51.87 | 50.17 | 50.31 | 10,063 | -0.72(-1.42%) |
Jul 24, 2007 | 51.42 | 52.09 | 44.72 | 51.03 | 11,740 | -1.20(-2.29%) |
Jul 23, 2007 | 53.88 | 54.46 | 52.07 | 52.23 | 20,574 | -0.82(-1.55%) |
Jul 20, 2007 | 54.02 | 54.10 | 51.87 | 53.05 | 13,194 | -0.61(-1.13%) |
Jul 19, 2007 | 52.54 | 53.88 | 52.20 | 53.66 | 11,628 | +0.76(+1.44%) |
Jul 18, 2007 | 53.27 | 54.11 | 52.76 | 52.90 | 14,200 | -0.76(-1.42%) |
Jul 17, 2007 | 53.12 | 54.54 | 52.99 | 53.66 | 21,580 | +0.54(+1.01%) |
Jul 16, 2007 | 55.77 | 56.12 | 52.77 | 53.12 | 117,966 | -0.98(-1.82%) |
Jul 13, 2007 | 52.05 | 55.45 | 50.98 | 54.11 | 103,318 | +2.95(+5.77%) |
Jul 12, 2007 | 50.62 | 51.69 | 48.83 | 51.16 | 237,610 | +0.89(+1.78%) |
Jul 11, 2007 | 51.78 | 52.76 | 50.26 | 50.26 | 36,899 | -1.79(-3.43%) |
Jul 10, 2007 | 52.94 | 53.84 | 51.51 | 52.05 | 30,749 | -0.54(-1.02%) |
Jul 09, 2007 | 52.05 | 53.12 | 51.69 | 52.59 | 16,772 | -0.01(-0.02%) |
Jul 06, 2007 | 53.12 | 53.12 | 52.05 | 52.59 | 17,331 | -0.89(-1.66%) |
Jul 05, 2007 | 53.21 | 53.48 | 53.21 | 53.48 | 6,149 | -0.09(-0.17%) |
Jul 03, 2007 | 53.21 | 53.57 | 52.50 | 53.57 | 3,913 | +0.00(+0.00%) |
Jul 02, 2007 | 54.91 | 54.91 | 52.05 | 53.57 | 43,049 | -1.43(-2.60%) |
Jun 29, 2007 | 54.91 | 55.54 | 54.91 | 55.00 | 16,213 | +0.72(+1.32%) |
Jun 28, 2007 | 52.94 | 54.64 | 52.76 | 54.29 | 17,331 | +1.70(+3.23%) |
Jun 27, 2007 | 51.16 | 53.48 | 50.80 | 52.59 | 24,599 | +1.07(+2.08%) |
Jun 26, 2007 | 52.14 | 52.41 | 51.16 | 51.51 | 21,804 | -0.36(-0.69%) |
Jun 25, 2007 | 52.23 | 53.75 | 51.70 | 51.87 | 29,631 | +1.16(+2.29%) |
Jun 22, 2007 | 50.08 | 51.51 | 49.73 | 50.71 | 24,599 | +0.63(+1.25%) |
Jun 21, 2007 | 49.37 | 50.53 | 48.47 | 50.08 | 53,112 | +0.98(+2.00%) |
Jun 20, 2007 | 46.60 | 50.98 | 46.60 | 49.10 | 78,271 | +1.88(+3.98%) |
Jun 19, 2007 | 45.34 | 47.26 | 45.25 | 47.22 | 20,686 | +2.06(+4.55%) |
Jun 18, 2007 | 43.29 | 45.16 | 43.29 | 45.16 | 16,772 | +1.71(+3.93%) |
Jun 15, 2007 | 42.39 | 43.64 | 42.21 | 43.45 | 15,654 | +1.42(+3.38%) |
Jun 14, 2007 | 41.50 | 44.47 | 40.78 | 42.03 | 23,481 | +0.18(+0.43%) |
Jun 13, 2007 | 41.98 | 41.98 | 40.97 | 41.85 | 10,622 | -0.49(-1.15%) |
Jun 12, 2007 | 42.75 | 42.93 | 42.21 | 42.34 | 8,386 | -0.58(-1.36%) |
Jun 11, 2007 | 42.75 | 43.11 | 42.03 | 42.93 | 10,063 | +0.18(+0.42%) |
Jun 08, 2007 | 43.29 | 43.29 | 42.75 | 42.75 | 2,795 | -0.18(-0.42%) |
Jun 07, 2007 | 43.73 | 43.73 | 42.39 | 42.93 | 21,245 | +0.89(+2.13%) |
Jun 06, 2007 | 41.94 | 42.39 | 41.68 | 42.03 | 8,945 | +0.45(+1.08%) |
Jun 05, 2007 | 41.86 | 42.16 | 41.59 | 41.59 | 3,913 | -0.38(-0.92%) |
Jun 04, 2007 | 40.24 | 42.03 | 40.24 | 41.97 | 17,331 | +1.46(+3.60%) |
Jun 01, 2007 | 41.08 | 41.05 | 40.51 | 40.51 | 10,063 | -0.54(-1.31%) |
May 31, 2007 | 40.51 | 41.14 | 40.24 | 41.05 | 23,481 | +0.80(+2.00%) |
May 30, 2007 | 39.17 | 40.24 | 38.81 | 40.24 | 21,245 | +1.35(+3.46%) |
May 29, 2007 | 37.92 | 39.15 | 37.56 | 38.90 | 26,836 | +1.15(+3.05%) |
May 25, 2007 | 38.63 | 38.63 | 37.74 | 37.75 | 5,590 | -1.59(-4.05%) |
May 24, 2007 | 38.99 | 39.34 | 38.10 | 39.34 | 11,181 | -0.01(-0.02%) |
May 23, 2007 | 38.99 | 39.71 | 38.19 | 39.35 | 15,654 | +0.61(+1.57%) |
May 22, 2007 | 37.92 | 39.71 | 37.92 | 38.74 | 31,308 | +1.35(+3.61%) |
May 21, 2007 | 38.68 | 38.72 | 37.21 | 37.39 | 165,488 | -2.14(-5.41%) |
May 18, 2007 | 40.47 | 40.47 | 36.74 | 39.53 | 52,553 | -1.07(-2.64%) |
May 17, 2007 | 41.50 | 41.50 | 40.29 | 40.60 | 6,709 | -1.08(-2.58%) |
May 16, 2007 | 41.76 | 41.76 | 41.68 | 41.68 | 1,677 | -0.35(-0.84%) |
May 15, 2007 | 42.03 | 42.03 | 42.03 | 42.03 | 5,590 | -0.00(-0.00%) |
May 14, 2007 | 42.39 | 42.66 | 41.85 | 42.03 | 10,063 | -0.35(-0.82%) |
May 11, 2007 | 40.42 | 42.93 | 40.42 | 42.38 | 13,418 | +0.35(+0.83%) |
May 10, 2007 | 42.39 | 42.92 | 39.35 | 42.03 | 30,749 | -0.72(-1.67%) |
May 09, 2007 | 43.29 | 43.29 | 42.66 | 42.75 | 3,913 | -0.80(-1.85%) |
May 08, 2007 | 43.55 | 44.09 | 43.55 | 43.55 | 4,472 | -0.27(-0.61%) |
May 07, 2007 | 43.29 | 44.54 | 43.11 | 43.82 | 13,418 | +0.36(+0.82%) |
May 04, 2007 | 42.58 | 43.46 | 42.58 | 43.46 | 5,590 | +0.89(+2.08%) |
May 03, 2007 | 43.73 | 43.73 | 42.48 | 42.58 | 12,858 | -0.53(-1.23%) |
May 02, 2007 | 43.82 | 43.82 | 41.85 | 43.11 | 19,008 | -0.63(-1.45%) |
May 01, 2007 | 43.37 | 44.00 | 43.14 | 43.74 | 8,945 | +0.10(+0.23%) |
Apr 30, 2007 | 42.93 | 43.64 | 42.67 | 43.64 | 19,567 | +0.72(+1.67%) |
Apr 27, 2007 | 42.93 | 42.93 | 42.93 | 42.93 | 1,677 | +0.00(+0.00%) |
Apr 26, 2007 | 42.66 | 42.93 | 42.12 | 42.93 | 8,945 | +0.00(+0.00%) |
Apr 25, 2007 | 42.93 | 42.98 | 42.75 | 42.93 | 8,386 | +0.00(+0.00%) |
Apr 24, 2007 | 43.11 | 43.11 | 42.93 | 42.93 | 11,181 | +0.00(+0.00%) |
Apr 23, 2007 | 42.75 | 42.93 | 42.75 | 42.93 | 5,590 | +0.00(+0.00%) |
Apr 20, 2007 | 43.20 | 43.29 | 42.93 | 42.93 | 11,740 | +0.02(+0.04%) |
Apr 19, 2007 | 42.79 | 42.91 | 42.75 | 42.91 | 3,354 | +0.07(+0.17%) |
Apr 18, 2007 | 43.02 | 43.37 | 42.75 | 42.84 | 35,222 | -0.09(-0.20%) |
Apr 17, 2007 | 42.84 | 42.93 | 42.48 | 42.93 | 16,213 | -0.00(-0.00%) |
Apr 16, 2007 | 43.19 | 43.38 | 42.93 | 42.93 | 5,590 | -0.26(-0.60%) |
Apr 13, 2007 | 43.29 | 43.29 | 42.93 | 43.19 | 3,354 | -0.01(-0.02%) |
Apr 12, 2007 | 43.24 | 43.24 | 42.93 | 43.20 | 8,945 | -0.40(-0.92%) |
Apr 11, 2007 | 44.09 | 44.09 | 43.55 | 43.60 | 12,299 | -0.23(-0.51%) |
Apr 10, 2007 | 43.91 | 43.91 | 43.61 | 43.82 | 13,418 | +0.00(+0.00%) |
Apr 09, 2007 | 44.18 | 44.18 | 43.82 | 43.82 | 5,590 | -0.36(-0.81%) |
Apr 05, 2007 | 44.06 | 44.68 | 44.06 | 44.18 | 24,040 | +0.30(+0.67%) |
Apr 04, 2007 | 44.00 | 44.00 | 43.88 | 43.88 | 8,386 | -0.12(-0.26%) |
Apr 03, 2007 | 43.64 | 44.57 | 43.64 | 44.00 | 95,603 | +0.36(+0.82%) |
Apr 02, 2007 | 43.37 | 43.64 | 43.02 | 43.64 | 44,167 | +0.27(+0.62%) |
Mar 30, 2007 | 42.93 | 43.64 | 42.93 | 43.37 | 20,127 | +0.63(+1.46%) |
Mar 29, 2007 | 42.93 | 42.93 | 42.75 | 42.75 | 7,268 | +0.09(+0.21%) |
Mar 28, 2007 | 42.57 | 42.75 | 42.57 | 42.66 | 6,709 | +0.27(+0.63%) |
Mar 27, 2007 | 42.66 | 42.66 | 42.39 | 42.39 | 6,149 | +0.00(+0.00%) |
Mar 26, 2007 | 42.39 | 42.75 | 42.39 | 42.39 | 3,913 | +0.26(+0.62%) |
Mar 23, 2007 | 43.11 | 43.11 | 42.03 | 42.13 | 19,008 | -0.62(-1.45%) |
Mar 22, 2007 | 42.93 | 42.93 | 42.75 | 42.75 | 5,590 | -0.18(-0.42%) |
Mar 21, 2007 | 42.75 | 42.93 | 42.74 | 42.93 | 7,268 | +0.00(+0.00%) |
Mar 20, 2007 | 43.20 | 43.20 | 42.93 | 42.93 | 7,268 | +0.09(+0.21%) |
Mar 19, 2007 | 43.20 | 43.20 | 42.84 | 42.84 | 2,236 | -0.63(-1.44%) |
Mar 16, 2007 | 43.46 | 43.46 | 43.46 | 43.46 | 1,118 | +0.18(+0.41%) |
Mar 15, 2007 | 42.66 | 43.29 | 42.40 | 43.29 | 16,772 | +0.89(+2.11%) |
Mar 14, 2007 | 42.75 | 42.75 | 42.39 | 42.39 | 2,795 | -0.36(-0.84%) |
Mar 13, 2007 | 42.93 | 42.93 | 42.57 | 42.75 | 5,590 | -0.18(-0.42%) |
Mar 12, 2007 | 42.21 | 42.93 | 42.03 | 42.93 | 6,709 | +0.72(+1.70%) |
Mar 09, 2007 | 41.14 | 42.21 | 39.42 | 42.21 | 36,899 | +0.72(+1.72%) |
Mar 08, 2007 | 41.14 | 41.71 | 41.14 | 41.50 | 16,213 | +0.18(+0.43%) |
Mar 07, 2007 | 41.32 | 42.84 | 41.32 | 41.32 | 29,631 | -0.36(-0.86%) |
Mar 06, 2007 | 42.93 | 42.93 | 41.00 | 41.68 | 20,127 | -0.67(-1.59%) |
Mar 05, 2007 | 43.05 | 43.05 | 42.35 | 42.35 | 12,299 | -0.58(-1.35%) |
Mar 02, 2007 | 43.20 | 43.20 | 42.48 | 42.93 | 8,386 | +0.27(+0.63%) |
Mar 01, 2007 | 43.82 | 44.18 | 42.57 | 42.66 | 13,418 | -1.52(-3.44%) |
Feb 28, 2007 | 43.46 | 47.04 | 42.93 | 44.18 | 53,112 | +0.36(+0.82%) |
Feb 27, 2007 | 44.18 | 44.54 | 42.75 | 43.82 | 7,268 | -0.72(-1.61%) |
Feb 26, 2007 | 44.18 | 44.54 | 44.00 | 44.54 | 5,031 | +0.00(+0.00%) |
Feb 23, 2007 | 43.64 | 44.54 | 43.64 | 44.54 | 10,622 | +0.80(+1.84%) |
Feb 22, 2007 | 43.29 | 43.73 | 43.29 | 43.73 | 13,977 | +0.80(+1.88%) |
Feb 21, 2007 | 43.37 | 43.46 | 42.93 | 42.93 | 5,590 | -0.54(-1.23%) |
Feb 20, 2007 | 42.75 | 43.46 | 42.75 | 43.46 | 5,031 | +0.88(+2.08%) |
Feb 16, 2007 | 42.93 | 43.29 | 42.57 | 42.58 | 5,031 | -0.53(-1.22%) |
Feb 15, 2007 | 43.29 | 43.29 | 42.93 | 43.11 | 2,795 | -0.18(-0.41%) |
Feb 14, 2007 | 43.82 | 43.82 | 43.29 | 43.29 | 3,354 | -0.45(-1.02%) |
Feb 13, 2007 | 43.37 | 43.73 | 43.29 | 43.73 | 5,590 | +0.63(+1.45%) |
Feb 12, 2007 | 43.46 | 44.18 | 43.11 | 43.11 | 6,709 | -1.25(-2.82%) |
Feb 09, 2007 | 44.18 | 44.36 | 44.00 | 44.36 | 10,063 | +0.45(+1.01%) |
Feb 08, 2007 | 43.29 | 44.36 | 43.02 | 43.91 | 10,622 | +1.34(+3.15%) |
Feb 07, 2007 | 41.68 | 42.66 | 41.68 | 42.57 | 5,031 | +0.54(+1.28%) |
Feb 06, 2007 | 41.68 | 42.03 | 41.32 | 42.03 | 7,827 | +0.45(+1.08%) |
Feb 05, 2007 | 42.93 | 42.93 | 41.41 | 41.59 | 18,449 | -1.24(-2.90%) |
Feb 02, 2007 | 42.57 | 42.93 | 42.57 | 42.83 | 8,945 | -0.10(-0.23%) |
Feb 01, 2007 | 43.46 | 44.00 | 42.57 | 42.93 | 37,458 | -0.18(-0.41%) |
Jan 31, 2007 | 41.14 | 43.11 | 40.96 | 43.11 | 17,890 | +2.15(+5.24%) |
Jan 30, 2007 | 40.78 | 41.05 | 40.78 | 40.96 | 12,858 | +0.18(+0.45%) |
Jan 29, 2007 | 40.33 | 41.54 | 39.84 | 40.78 | 15,654 | +0.29(+0.72%) |
Jan 26, 2007 | 40.57 | 41.23 | 40.48 | 40.48 | 19,567 | +0.28(+0.69%) |
Jan 25, 2007 | 39.35 | 40.24 | 38.46 | 40.21 | 12,858 | +0.59(+1.49%) |
Jan 24, 2007 | 38.14 | 40.00 | 38.08 | 39.62 | 7,268 | +1.30(+3.38%) |
Jan 23, 2007 | 38.37 | 38.72 | 38.21 | 38.32 | 11,740 | -0.76(-1.95%) |
Jan 22, 2007 | 39.71 | 39.71 | 38.72 | 39.08 | 6,709 | -0.63(-1.58%) |
Jan 19, 2007 | 39.22 | 39.71 | 38.87 | 39.71 | 5,590 | +0.00(+0.00%) |
Jan 18, 2007 | 38.99 | 39.71 | 38.72 | 39.71 | 6,149 | +0.36(+0.91%) |
Jan 17, 2007 | 39.69 | 39.71 | 39.35 | 39.35 | 8,945 | -0.34(-0.86%) |
Jan 16, 2007 | 38.37 | 39.89 | 38.37 | 39.69 | 11,740 | +1.53(+4.02%) |
Jan 12, 2007 | 38.28 | 38.28 | 37.91 | 38.16 | 10,063 | -0.30(-0.77%) |
Jan 11, 2007 | 37.96 | 38.46 | 36.89 | 38.46 | 29,072 | +0.15(+0.38%) |
Jan 10, 2007 | 38.63 | 38.93 | 38.31 | 38.31 | 24,040 | -0.68(-1.75%) |
Jan 09, 2007 | 39.08 | 39.35 | 38.28 | 38.99 | 21,804 | -0.36(-0.91%) |
Jan 08, 2007 | 40.78 | 40.78 | 37.20 | 39.35 | 50,317 | -1.43(-3.50%) |
Jan 05, 2007 | 39.71 | 40.78 | 39.17 | 40.78 | 16,772 | +1.25(+3.16%) |
Jan 04, 2007 | 39.35 | 39.75 | 39.17 | 39.53 | 140,889 | +1.07(+2.79%) |
Jan 03, 2007 | 38.46 | 39.53 | 37.56 | 38.46 | 30,190 | -0.36(-0.92%) |
Dec 29, 2006 | 38.63 | 39.53 | 37.56 | 38.81 | 20,127 | +0.36(+0.93%) |
Dec 28, 2006 | 35.77 | 38.46 | 35.77 | 38.46 | 83,303 | +2.86(+8.04%) |
Dec 27, 2006 | 34.70 | 35.59 | 34.70 | 35.59 | 5,590 | +1.07(+3.10%) |
Dec 26, 2006 | 35.06 | 35.24 | 34.52 | 34.52 | 7,827 | -0.35(-1.02%) |
Dec 22, 2006 | 34.88 | 35.06 | 34.52 | 34.88 | 13,977 | -0.45(-1.27%) |
Dec 21, 2006 | 35.24 | 35.42 | 34.88 | 35.33 | 10,063 | +0.27(+0.77%) |
Dec 20, 2006 | 34.88 | 35.42 | 34.70 | 35.06 | 16,772 | +0.36(+1.03%) |
Dec 19, 2006 | 34.70 | 34.70 | 34.70 | 34.70 | 1,118 | +0.00(+0.00%) |
Dec 18, 2006 | 34.70 | 34.88 | 34.61 | 34.70 | 51,435 | +0.18(+0.52%) |
Dec 15, 2006 | 34.70 | 34.88 | 34.34 | 34.52 | 7,268 | -0.36(-1.03%) |
Dec 14, 2006 | 35.06 | 35.06 | 34.88 | 34.88 | 49,758 | +0.00(+0.01%) |
Dec 13, 2006 | 34.43 | 35.74 | 34.38 | 34.88 | 60,940 | +0.18(+0.53%) |
Dec 12, 2006 | 34.43 | 34.79 | 34.43 | 34.70 | 2,795 | +0.09(+0.25%) |
Dec 11, 2006 | 34.25 | 34.61 | 33.81 | 34.61 | 13,977 | +0.18(+0.52%) |
Dec 08, 2006 | 34.43 | 34.88 | 34.25 | 34.43 | 16,772 | +0.18(+0.52%) |
Dec 07, 2006 | 34.88 | 35.06 | 34.25 | 34.25 | 55,908 | -0.47(-1.36%) |
Dec 06, 2006 | 34.12 | 35.06 | 33.94 | 34.73 | 26,276 | +0.43(+1.26%) |
Dec 05, 2006 | 33.98 | 34.34 | 33.63 | 34.30 | 9,504 | -0.05(-0.14%) |
Dec 04, 2006 | 34.69 | 34.69 | 33.98 | 34.34 | 17,331 | -0.36(-1.03%) |
Dec 01, 2006 | 33.81 | 34.79 | 33.63 | 34.70 | 25,158 | +0.09(+0.26%) |
Nov 30, 2006 | 35.50 | 36.31 | 34.61 | 34.61 | 77,153 | -1.15(-3.22%) |
Nov 29, 2006 | 34.03 | 35.77 | 34.03 | 35.76 | 53,672 | +1.42(+4.14%) |
Nov 28, 2006 | 32.73 | 34.34 | 32.73 | 34.34 | 49,758 | +1.79(+5.49%) |
Nov 27, 2006 | 31.84 | 32.55 | 31.46 | 32.55 | 21,245 | +0.54(+1.68%) |
Nov 24, 2006 | 31.84 | 32.13 | 31.30 | 32.02 | 18,449 | +0.36(+1.13%) |
Nov 22, 2006 | 31.03 | 32.55 | 30.68 | 31.66 | 58,144 | +0.36(+1.14%) |
Nov 21, 2006 | 30.59 | 31.48 | 30.59 | 31.30 | 40,254 | +0.91(+3.00%) |
Nov 20, 2006 | 30.23 | 30.50 | 29.87 | 30.39 | 14,536 | -0.20(-0.64%) |
Nov 17, 2006 | 30.23 | 30.68 | 30.23 | 30.58 | 10,622 | +0.18(+0.58%) |
Nov 16, 2006 | 30.85 | 30.94 | 30.41 | 30.41 | 17,890 | -0.54(-1.73%) |
Nov 15, 2006 | 30.59 | 31.12 | 30.46 | 30.94 | 16,213 | +0.63(+2.06%) |
Nov 14, 2006 | 30.05 | 30.41 | 29.87 | 30.32 | 22,922 | -0.09(-0.29%) |
Nov 13, 2006 | 30.14 | 30.41 | 29.78 | 30.41 | 64,853 | -0.18(-0.59%) |
Nov 10, 2006 | 30.59 | 31.12 | 30.58 | 30.59 | 11,740 | -0.18(-0.58%) |
Nov 09, 2006 | 29.95 | 30.76 | 29.95 | 30.76 | 36,899 | +0.89(+2.99%) |
Nov 08, 2006 | 28.98 | 29.87 | 28.35 | 29.87 | 57,026 | +0.80(+2.77%) |
Nov 07, 2006 | 28.80 | 29.07 | 28.80 | 29.07 | 10,063 | +0.09(+0.31%) |
Nov 06, 2006 | 28.17 | 28.98 | 28.17 | 28.98 | 29,631 | +0.98(+3.51%) |
Nov 03, 2006 | 27.72 | 28.08 | 27.72 | 27.99 | 14,536 | +0.09(+0.32%) |
Nov 02, 2006 | 27.99 | 28.71 | 27.81 | 27.90 | 117,966 | +0.09(+0.32%) |
Nov 01, 2006 | 29.15 | 29.15 | 27.55 | 27.81 | 61,499 | -1.79(-6.04%) |
Oct 31, 2006 | 29.51 | 29.87 | 28.62 | 29.60 | 21,804 | +0.10(+0.33%) |
Oct 30, 2006 | 30.14 | 30.14 | 29.15 | 29.50 | 14,536 | -0.37(-1.22%) |
Oct 27, 2006 | 27.90 | 29.87 | 27.90 | 29.87 | 86,658 | +2.32(+8.43%) |
Oct 26, 2006 | 27.81 | 27.90 | 27.55 | 27.55 | 12,299 | -0.20(-0.71%) |
Oct 25, 2006 | 27.68 | 27.95 | 27.68 | 27.74 | 17,331 | +0.34(+1.24%) |
Oct 24, 2006 | 27.50 | 27.63 | 27.38 | 27.40 | 7,268 | +0.08(+0.30%) |
Oct 23, 2006 | 27.19 | 27.37 | 27.19 | 27.32 | 3,354 | +0.13(+0.49%) |
Oct 20, 2006 | 27.72 | 27.72 | 27.19 | 27.19 | 19,567 | -0.36(-1.30%) |
Oct 19, 2006 | 27.46 | 27.72 | 27.46 | 27.55 | 21,804 | +0.02(+0.08%) |
Oct 18, 2006 | 27.01 | 27.54 | 27.01 | 27.52 | 7,268 | +0.09(+0.31%) |
Oct 17, 2006 | 27.63 | 27.90 | 27.19 | 27.44 | 18,449 | -0.11(-0.40%) |
Oct 16, 2006 | 27.90 | 27.93 | 27.55 | 27.55 | 114,053 | -0.18(-0.64%) |
Oct 13, 2006 | 27.72 | 27.82 | 27.72 | 27.72 | 7,268 | +0.00(+0.00%) |
Oct 12, 2006 | 27.77 | 28.13 | 27.55 | 27.72 | 12,299 | +0.13(+0.49%) |
Oct 11, 2006 | 27.90 | 28.07 | 27.59 | 27.59 | 19,567 | -0.47(-1.69%) |
Oct 10, 2006 | 27.72 | 28.08 | 27.65 | 28.06 | 10,622 | +0.25(+0.90%) |
Oct 09, 2006 | 27.37 | 27.81 | 27.37 | 27.81 | 5,031 | +0.27(+0.97%) |
Oct 06, 2006 | 28.08 | 28.08 | 27.55 | 27.55 | 21,245 | -0.71(-2.53%) |
Oct 05, 2006 | 27.90 | 28.26 | 27.86 | 28.26 | 8,386 | +0.54(+1.94%) |
Oct 04, 2006 | 27.90 | 27.90 | 27.72 | 27.72 | 5,031 | -0.18(-0.64%) |
Oct 03, 2006 | 27.90 | 28.17 | 27.90 | 27.90 | 108,462 | -0.17(-0.59%) |