Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 45.21 | 45.50 | 45.14 | 45.50 | 24,950 | +0.55(+1.21%) |
Aug 30, 2007 | 44.85 | 45.16 | 44.85 | 44.96 | 10,576 | -0.20(-0.45%) |
Aug 29, 2007 | 44.83 | 45.16 | 44.59 | 45.16 | 11,525 | +0.61(+1.36%) |
Aug 28, 2007 | 45.18 | 45.27 | 44.48 | 44.55 | 15,864 | -0.80(-1.77%) |
Aug 27, 2007 | 45.58 | 45.62 | 45.35 | 45.35 | 5,288 | -0.25(-0.55%) |
Aug 24, 2007 | 45.22 | 45.63 | 45.19 | 45.61 | 11,932 | +0.35(+0.78%) |
Aug 23, 2007 | 45.65 | 45.65 | 45.03 | 45.25 | 19,119 | -0.04(-0.08%) |
Aug 22, 2007 | 45.21 | 45.33 | 45.10 | 45.29 | 71,867 | +0.32(+0.72%) |
Aug 21, 2007 | 44.99 | 45.15 | 44.85 | 44.97 | 18,441 | -0.06(-0.14%) |
Aug 20, 2007 | 45.05 | 45.39 | 44.80 | 45.03 | 46,781 | +0.02(+0.05%) |
Aug 17, 2007 | 45.50 | 45.50 | 44.52 | 45.01 | 42,035 | +0.79(+1.78%) |
Aug 16, 2007 | 43.95 | 44.63 | 42.74 | 44.22 | 173,158 | +0.05(+0.12%) |
Aug 15, 2007 | 44.86 | 45.13 | 44.15 | 44.17 | 48,679 | -0.69(-1.54%) |
Aug 14, 2007 | 45.48 | 45.48 | 44.74 | 44.86 | 19,390 | -0.47(-1.03%) |
Aug 13, 2007 | 45.62 | 45.69 | 45.30 | 45.33 | 12,475 | -0.24(-0.53%) |
Aug 10, 2007 | 45.13 | 45.66 | 45.00 | 45.57 | 18,170 | +0.15(+0.32%) |
Aug 09, 2007 | 46.00 | 46.31 | 45.42 | 45.42 | 24,543 | -1.05(-2.25%) |
Aug 08, 2007 | 46.19 | 46.64 | 46.00 | 46.47 | 62,239 | +0.36(+0.78%) |
Aug 07, 2007 | 45.54 | 46.37 | 45.54 | 46.11 | 73,223 | +0.35(+0.77%) |
Aug 06, 2007 | 45.24 | 45.75 | 44.85 | 45.75 | 63,595 | +0.79(+1.75%) |
Aug 03, 2007 | 45.21 | 45.31 | 44.96 | 44.96 | 12,610 | -0.35(-0.76%) |
Aug 02, 2007 | 45.19 | 45.41 | 45.06 | 45.31 | 31,865 | +0.30(+0.67%) |
Aug 01, 2007 | 44.88 | 45.02 | 44.43 | 45.01 | 78,646 | +0.44(+0.99%) |
Jul 31, 2007 | 45.33 | 45.96 | 44.51 | 44.57 | 157,022 | -0.45(-1.00%) |
Jul 30, 2007 | 44.52 | 45.07 | 44.28 | 45.02 | 22,644 | +0.32(+0.71%) |
Jul 27, 2007 | 45.02 | 45.22 | 44.70 | 44.70 | 18,576 | -0.54(-1.19%) |
Jul 26, 2007 | 45.61 | 46.19 | 44.67 | 45.24 | 119,597 | -0.77(-1.68%) |
Jul 25, 2007 | 46.17 | 46.20 | 45.78 | 46.01 | 34,306 | +0.06(+0.13%) |
Jul 24, 2007 | 46.36 | 46.45 | 45.79 | 45.95 | 22,509 | -0.52(-1.13%) |
Jul 23, 2007 | 46.51 | 46.63 | 46.37 | 46.48 | 18,848 | +0.25(+0.54%) |
Jul 20, 2007 | 46.68 | 46.68 | 46.20 | 46.22 | 34,984 | -0.58(-1.23%) |
Jul 19, 2007 | 46.68 | 46.89 | 46.67 | 46.80 | 8,135 | +0.19(+0.41%) |
Jul 18, 2007 | 46.64 | 46.70 | 46.36 | 46.61 | 28,475 | -0.18(-0.38%) |
Jul 17, 2007 | 47.07 | 47.07 | 46.78 | 46.79 | 47,052 | -0.22(-0.47%) |
Jul 16, 2007 | 47.00 | 47.16 | 46.94 | 47.01 | 44,069 | -0.04(-0.08%) |
Jul 13, 2007 | 46.68 | 47.08 | 46.68 | 47.05 | 17,220 | +0.13(+0.29%) |
Jul 12, 2007 | 46.34 | 46.91 | 46.34 | 46.91 | 37,289 | +0.74(+1.61%) |
Jul 11, 2007 | 46.05 | 46.20 | 46.05 | 46.17 | 10,983 | +0.18(+0.40%) |
Jul 10, 2007 | 46.46 | 46.49 | 45.98 | 45.98 | 36,882 | -0.56(-1.20%) |
Jul 09, 2007 | 46.64 | 46.67 | 46.46 | 46.54 | 24,000 | +0.06(+0.13%) |
Jul 06, 2007 | 46.28 | 46.52 | 46.25 | 46.48 | 24,000 | +0.11(+0.24%) |
Jul 05, 2007 | 46.33 | 46.39 | 46.25 | 46.37 | 26,034 | +0.01(+0.02%) |
Jul 03, 2007 | 46.35 | 46.39 | 46.31 | 46.36 | 5,017 | +0.06(+0.13%) |
Jul 02, 2007 | 46.27 | 46.40 | 46.24 | 46.31 | 33,763 | +0.35(+0.75%) |
Jun 29, 2007 | 46.09 | 46.30 | 45.72 | 45.96 | 25,899 | -0.09(-0.19%) |
Jun 28, 2007 | 46.03 | 46.23 | 45.99 | 46.05 | 35,933 | -0.24(-0.53%) |
Jun 27, 2007 | 45.72 | 46.29 | 45.72 | 46.29 | 40,137 | +0.46(+1.01%) |
Jun 26, 2007 | 45.95 | 46.09 | 45.80 | 45.83 | 23,051 | -0.02(-0.05%) |
Jun 25, 2007 | 46.12 | 46.25 | 45.77 | 45.85 | 12,746 | -0.18(-0.38%) |
Jun 22, 2007 | 46.22 | 46.35 | 45.92 | 46.03 | 11,932 | -0.37(-0.79%) |
Jun 21, 2007 | 46.17 | 46.41 | 46.00 | 46.39 | 72,273 | +0.28(+0.61%) |
Jun 20, 2007 | 46.46 | 46.65 | 46.11 | 46.11 | 8,678 | -0.34(-0.73%) |
Jun 19, 2007 | 46.54 | 46.54 | 46.30 | 46.45 | 19,119 | -0.17(-0.36%) |
Jun 18, 2007 | 46.70 | 46.76 | 46.62 | 46.62 | 4,203 | -0.13(-0.28%) |
Jun 15, 2007 | 46.88 | 46.98 | 46.72 | 46.76 | 6,644 | +0.15(+0.33%) |
Jun 14, 2007 | 46.53 | 46.70 | 46.53 | 46.60 | 16,136 | +0.09(+0.19%) |
Jun 13, 2007 | 46.22 | 46.51 | 46.22 | 46.51 | 16,407 | +0.52(+1.12%) |
Jun 12, 2007 | 46.24 | 46.36 | 45.95 | 46.00 | 18,170 | -0.38(-0.83%) |
Jun 11, 2007 | 46.28 | 46.48 | 46.21 | 46.38 | 15,458 | +0.04(+0.08%) |
Jun 08, 2007 | 45.87 | 46.37 | 45.87 | 46.34 | 45,018 | +0.43(+0.93%) |
Jun 07, 2007 | 46.48 | 46.52 | 45.92 | 45.92 | 24,136 | -0.74(-1.60%) |
Jun 06, 2007 | 46.79 | 46.80 | 46.57 | 46.66 | 35,255 | -0.28(-0.60%) |
Jun 05, 2007 | 47.01 | 47.09 | 46.87 | 46.94 | 56,815 | -0.24(-0.52%) |
Jun 04, 2007 | 47.12 | 47.23 | 46.95 | 47.18 | 13,831 | -0.01(-0.01%) |
Jun 01, 2007 | 47.20 | 47.24 | 47.08 | 47.19 | 5,559 | +0.10(+0.22%) |
May 31, 2007 | 47.12 | 47.28 | 47.06 | 47.09 | 11,661 | -0.02(-0.05%) |
May 30, 2007 | 46.62 | 47.11 | 46.62 | 47.11 | 12,610 | +0.33(+0.71%) |
May 29, 2007 | 46.65 | 46.89 | 46.65 | 46.78 | 12,475 | +0.22(+0.48%) |
May 25, 2007 | 46.58 | 46.70 | 46.55 | 46.56 | 7,593 | +0.16(+0.35%) |
May 24, 2007 | 46.73 | 46.95 | 46.39 | 46.39 | 13,695 | -0.31(-0.66%) |
May 23, 2007 | 46.88 | 47.00 | 46.70 | 46.70 | 17,898 | -0.10(-0.22%) |
May 22, 2007 | 46.73 | 46.89 | 46.60 | 46.81 | 19,254 | +0.13(+0.28%) |
May 21, 2007 | 46.67 | 46.83 | 46.63 | 46.67 | 27,390 | +0.03(+0.06%) |
May 18, 2007 | 46.42 | 46.65 | 46.42 | 46.65 | 20,610 | +0.28(+0.59%) |
May 17, 2007 | 46.30 | 46.52 | 46.24 | 46.37 | 18,441 | -0.04(-0.10%) |
May 16, 2007 | 46.04 | 46.42 | 46.04 | 46.42 | 10,034 | +0.44(+0.95%) |
May 15, 2007 | 46.00 | 46.28 | 45.89 | 45.98 | 58,036 | +0.07(+0.14%) |
May 14, 2007 | 46.02 | 46.08 | 45.88 | 45.92 | 8,271 | +0.01(+0.03%) |
May 11, 2007 | 45.82 | 45.94 | 45.78 | 45.90 | 19,390 | +0.17(+0.37%) |
May 10, 2007 | 46.03 | 46.06 | 45.73 | 45.73 | 27,255 | -0.60(-1.29%) |
May 09, 2007 | 46.06 | 46.33 | 46.06 | 46.33 | 9,085 | +0.13(+0.29%) |
May 08, 2007 | 46.23 | 46.23 | 46.08 | 46.20 | 108,478 | -0.13(-0.29%) |
May 07, 2007 | 46.52 | 46.52 | 46.30 | 46.33 | 13,288 | -0.04(-0.08%) |
May 04, 2007 | 46.45 | 46.45 | 46.25 | 46.36 | 22,644 | +0.08(+0.18%) |
May 03, 2007 | 46.48 | 46.48 | 46.25 | 46.28 | 18,305 | -0.10(-0.22%) |
May 02, 2007 | 46.17 | 46.48 | 46.17 | 46.39 | 82,308 | +0.26(+0.56%) |
May 01, 2007 | 46.07 | 46.20 | 45.93 | 46.13 | 615,209 | -0.27(-0.59%) |
Apr 30, 2007 | 46.50 | 46.67 | 46.40 | 46.40 | 18,848 | -0.04(-0.08%) |
Apr 27, 2007 | 46.44 | 46.51 | 46.38 | 46.44 | 10,983 | -0.09(-0.19%) |
Apr 26, 2007 | 46.58 | 46.66 | 46.49 | 46.53 | 13,831 | -0.05(-0.10%) |
Apr 25, 2007 | 46.58 | 46.61 | 46.36 | 46.57 | 125,699 | +0.20(+0.43%) |
Apr 24, 2007 | 46.24 | 46.41 | 46.00 | 46.38 | 22,238 | +0.04(+0.09%) |
Apr 23, 2007 | 46.33 | 46.41 | 46.29 | 46.34 | 12,339 | +0.03(+0.06%) |
Apr 20, 2007 | 46.22 | 46.34 | 46.15 | 46.31 | 24,136 | +0.38(+0.84%) |
Apr 19, 2007 | 45.78 | 46.01 | 45.78 | 45.92 | 23,865 | -0.16(-0.35%) |
Apr 18, 2007 | 45.87 | 46.15 | 45.87 | 46.08 | 12,339 | +0.08(+0.18%) |
Apr 17, 2007 | 45.87 | 46.10 | 45.87 | 46.00 | 13,153 | +0.23(+0.50%) |
Apr 16, 2007 | 45.62 | 45.77 | 45.62 | 45.77 | 13,288 | +0.27(+0.60%) |
Apr 13, 2007 | 45.44 | 45.52 | 45.32 | 45.50 | 7,457 | +0.01(+0.03%) |
Apr 12, 2007 | 45.00 | 45.54 | 45.00 | 45.49 | 14,915 | +0.23(+0.52%) |
Apr 11, 2007 | 45.45 | 45.45 | 45.10 | 45.25 | 23,594 | -0.20(-0.45%) |
Apr 10, 2007 | 45.41 | 45.47 | 45.36 | 45.46 | 21,017 | +0.15(+0.32%) |
Apr 09, 2007 | 45.49 | 45.49 | 45.31 | 45.31 | 17,763 | -0.04(-0.08%) |
Apr 05, 2007 | 45.17 | 45.41 | 45.17 | 45.35 | 8,407 | +0.17(+0.38%) |
Apr 04, 2007 | 45.04 | 45.30 | 45.04 | 45.18 | 17,085 | +0.13(+0.29%) |
Apr 03, 2007 | 44.96 | 45.18 | 44.96 | 45.04 | 91,121 | +0.32(+0.73%) |
Apr 02, 2007 | 44.59 | 44.93 | 44.59 | 44.72 | 600,564 | +0.27(+0.60%) |
Mar 30, 2007 | 44.54 | 44.72 | 44.15 | 44.45 | 154,717 | -0.01(-0.03%) |
Mar 29, 2007 | 44.50 | 44.51 | 44.21 | 44.47 | 10,576 | +0.13(+0.28%) |
Mar 28, 2007 | 44.20 | 44.48 | 44.09 | 44.34 | 35,933 | -0.02(-0.05%) |
Mar 27, 2007 | 44.41 | 44.41 | 44.27 | 44.37 | 12,881 | -0.29(-0.64%) |
Mar 26, 2007 | 44.78 | 44.78 | 44.38 | 44.65 | 48,815 | -0.13(-0.28%) |
Mar 23, 2007 | 44.76 | 44.90 | 44.68 | 44.78 | 28,611 | -0.13(-0.28%) |
Mar 22, 2007 | 44.94 | 45.02 | 44.90 | 44.90 | 24,272 | +0.06(+0.13%) |
Mar 21, 2007 | 44.34 | 44.96 | 44.32 | 44.85 | 39,594 | +0.46(+1.05%) |
Mar 20, 2007 | 44.04 | 44.39 | 44.04 | 44.38 | 23,051 | +0.36(+0.82%) |
Mar 19, 2007 | 43.95 | 44.19 | 43.95 | 44.02 | 6,373 | +0.30(+0.69%) |
Mar 16, 2007 | 43.95 | 44.01 | 43.68 | 43.72 | 56,951 | -0.24(-0.54%) |
Mar 15, 2007 | 43.69 | 44.01 | 43.69 | 43.95 | 46,916 | +0.33(+0.76%) |
Mar 14, 2007 | 43.58 | 43.70 | 43.06 | 43.62 | 75,528 | +0.08(+0.19%) |
Mar 13, 2007 | 44.31 | 44.15 | 43.52 | 43.54 | 20,610 | -0.77(-1.75%) |
Mar 12, 2007 | 44.23 | 44.46 | 44.20 | 44.31 | 45,696 | +0.04(+0.08%) |
Mar 09, 2007 | 44.25 | 44.32 | 44.08 | 44.28 | 23,865 | +0.14(+0.31%) |
Mar 08, 2007 | 44.11 | 44.29 | 44.03 | 44.14 | 41,086 | +0.34(+0.78%) |
Mar 07, 2007 | 44.01 | 44.01 | 43.75 | 43.80 | 34,984 | -0.12(-0.27%) |
Mar 06, 2007 | 43.76 | 44.00 | 43.53 | 43.92 | 54,374 | +0.60(+1.38%) |
Mar 05, 2007 | 43.38 | 43.81 | 43.32 | 43.32 | 61,968 | -0.38(-0.86%) |
Mar 02, 2007 | 43.95 | 44.17 | 43.70 | 43.70 | 37,696 | -0.49(-1.12%) |
Mar 01, 2007 | 43.66 | 44.30 | 43.53 | 44.19 | 56,815 | -0.02(-0.05%) |
Feb 28, 2007 | 44.09 | 44.37 | 43.89 | 44.21 | 45,289 | +0.38(+0.88%) |
Feb 27, 2007 | 44.95 | 45.01 | 43.71 | 43.83 | 77,155 | -1.49(-3.29%) |
Feb 26, 2007 | 45.40 | 45.45 | 45.19 | 45.32 | 17,657 | -0.08(-0.18%) |
Feb 23, 2007 | 45.42 | 45.42 | 45.24 | 45.40 | 14,102 | -0.01(-0.02%) |
Feb 22, 2007 | 45.61 | 45.61 | 45.30 | 45.41 | 14,237 | -0.19(-0.42%) |
Feb 21, 2007 | 45.71 | 45.71 | 45.55 | 45.60 | 13,831 | -0.17(-0.38%) |
Feb 20, 2007 | 45.52 | 45.78 | 45.47 | 45.77 | 18,983 | +0.17(+0.37%) |
Feb 16, 2007 | 45.54 | 45.61 | 45.43 | 45.61 | 20,882 | +0.09(+0.19%) |
Feb 15, 2007 | 45.36 | 45.59 | 45.36 | 45.52 | 56,273 | +0.21(+0.47%) |
Feb 14, 2007 | 45.19 | 45.37 | 45.16 | 45.30 | 170,806 | +0.18(+0.41%) |
Feb 13, 2007 | 44.91 | 45.15 | 44.91 | 45.12 | 32,725 | +0.31(+0.69%) |
Feb 12, 2007 | 44.84 | 44.92 | 44.78 | 44.81 | 36,611 | -0.04(-0.08%) |
Feb 09, 2007 | 45.04 | 45.09 | 44.77 | 44.85 | 63,731 | -0.02(-0.05%) |
Feb 08, 2007 | 44.96 | 44.96 | 44.82 | 44.87 | 34,984 | -0.25(-0.56%) |
Feb 07, 2007 | 45.26 | 45.26 | 45.01 | 45.12 | 18,441 | -0.03(-0.07%) |
Feb 06, 2007 | 45.25 | 45.25 | 45.04 | 45.15 | 13,153 | -0.01(-0.02%) |
Feb 05, 2007 | 45.18 | 45.24 | 45.10 | 45.16 | 19,797 | -0.19(-0.42%) |
Feb 02, 2007 | 45.30 | 45.44 | 45.26 | 45.35 | 45,832 | +0.08(+0.18%) |
Feb 01, 2007 | 45.02 | 45.33 | 45.02 | 45.27 | 140,750 | +0.30(+0.66%) |
Jan 31, 2007 | 44.70 | 45.04 | 44.58 | 44.97 | 46,374 | +0.31(+0.69%) |
Jan 30, 2007 | 44.72 | 44.72 | 44.59 | 44.66 | 20,610 | -0.07(-0.16%) |
Jan 29, 2007 | 44.78 | 44.96 | 44.70 | 44.74 | 58,442 | +0.10(+0.21%) |
Jan 26, 2007 | 44.78 | 44.78 | 44.45 | 44.64 | 21,966 | -0.03(-0.07%) |
Jan 25, 2007 | 44.96 | 45.00 | 44.59 | 44.67 | 18,170 | -0.35(-0.77%) |
Jan 24, 2007 | 44.95 | 45.02 | 44.81 | 45.02 | 65,765 | +0.17(+0.38%) |
Jan 23, 2007 | 44.71 | 45.03 | 44.71 | 44.85 | 18,576 | +0.11(+0.25%) |
Jan 22, 2007 | 44.74 | 44.82 | 44.63 | 44.74 | 37,289 | -0.07(-0.16%) |
Jan 19, 2007 | 44.68 | 44.86 | 44.62 | 44.81 | 61,832 | +0.11(+0.25%) |
Jan 18, 2007 | 44.82 | 44.83 | 44.60 | 44.70 | 21,153 | -0.07(-0.16%) |
Jan 17, 2007 | 44.80 | 44.91 | 44.68 | 44.77 | 54,646 | +0.02(+0.05%) |
Jan 16, 2007 | 44.65 | 44.75 | 44.59 | 44.75 | 83,935 | +0.14(+0.31%) |
Jan 12, 2007 | 44.69 | 44.74 | 44.59 | 44.61 | 29,153 | -0.14(-0.31%) |
Jan 11, 2007 | 44.41 | 44.82 | 44.41 | 44.75 | 35,662 | +0.36(+0.82%) |
Jan 10, 2007 | 44.08 | 44.43 | 44.03 | 44.39 | 42,442 | +0.31(+0.70%) |
Jan 09, 2007 | 44.00 | 44.14 | 43.94 | 44.08 | 94,105 | +0.01(+0.03%) |
Jan 08, 2007 | 44.01 | 44.06 | 43.70 | 44.06 | 36,882 | +0.15(+0.35%) |
Jan 05, 2007 | 43.95 | 44.03 | 43.80 | 43.91 | 32,814 | -0.27(-0.62%) |
Jan 04, 2007 | 44.02 | 44.26 | 43.87 | 44.18 | 14,102 | +0.11(+0.25%) |
Jan 03, 2007 | 44.21 | 44.40 | 43.89 | 44.07 | 108,749 | +0.06(+0.13%) |
Dec 29, 2006 | 44.14 | 44.23 | 44.01 | 44.01 | 8,949 | -0.24(-0.53%) |
Dec 28, 2006 | 44.25 | 44.33 | 44.14 | 44.25 | 14,237 | +0.04(+0.10%) |
Dec 27, 2006 | 44.17 | 44.23 | 44.04 | 44.20 | 21,424 | +0.22(+0.50%) |
Dec 26, 2006 | 43.84 | 43.98 | 43.81 | 43.98 | 6,508 | +0.18(+0.42%) |
Dec 22, 2006 | 43.84 | 43.88 | 43.69 | 43.80 | 20,610 | -0.13(-0.30%) |
Dec 21, 2006 | 43.95 | 44.10 | 43.90 | 43.93 | 24,407 | -0.01(-0.02%) |
Dec 20, 2006 | 43.95 | 44.02 | 43.89 | 43.94 | 34,713 | -0.20(-0.45%) |
Dec 19, 2006 | 44.01 | 44.18 | 43.81 | 44.14 | 11,932 | +0.07(+0.17%) |
Dec 18, 2006 | 44.23 | 44.23 | 44.05 | 44.06 | 19,390 | -0.13(-0.30%) |
Dec 15, 2006 | 44.12 | 44.30 | 44.12 | 44.20 | 15,322 | +0.12(+0.27%) |
Dec 14, 2006 | 43.92 | 44.26 | 43.92 | 44.08 | 8,949 | +0.08(+0.19%) |
Dec 13, 2006 | 44.25 | 44.25 | 43.88 | 44.00 | 30,916 | -0.07(-0.15%) |
Dec 12, 2006 | 43.96 | 44.15 | 43.92 | 44.06 | 21,695 | -0.01(-0.03%) |
Dec 11, 2006 | 44.17 | 44.20 | 44.03 | 44.08 | 12,746 | -0.03(-0.07%) |
Dec 08, 2006 | 44.07 | 44.29 | 44.06 | 44.11 | 18,848 | -0.07(-0.17%) |
Dec 07, 2006 | 44.21 | 44.38 | 44.10 | 44.18 | 17,085 | -0.08(-0.18%) |
Dec 06, 2006 | 44.28 | 44.30 | 44.17 | 44.26 | 13,424 | +0.07(+0.15%) |
Dec 05, 2006 | 43.95 | 44.27 | 43.95 | 44.20 | 14,373 | +0.21(+0.49%) |
Dec 04, 2006 | 43.58 | 44.06 | 43.58 | 43.98 | 229,838 | +0.48(+1.10%) |
Dec 01, 2006 | 43.40 | 43.70 | 43.20 | 43.50 | 253,026 | -0.21(-0.47%) |
Nov 30, 2006 | 43.60 | 43.80 | 43.42 | 43.71 | 14,780 | +0.09(+0.20%) |
Nov 29, 2006 | 43.44 | 43.62 | 43.30 | 43.62 | 288,552 | +0.32(+0.73%) |
Nov 28, 2006 | 43.21 | 43.30 | 42.98 | 43.30 | 23,729 | +0.16(+0.38%) |
Nov 27, 2006 | 43.51 | 43.54 | 43.14 | 43.14 | 18,983 | -0.65(-1.48%) |
Nov 24, 2006 | 43.77 | 43.86 | 43.67 | 43.79 | 3,661 | -0.10(-0.22%) |
Nov 22, 2006 | 43.78 | 43.91 | 43.64 | 43.89 | 7,457 | +0.14(+0.32%) |
Nov 21, 2006 | 43.72 | 43.88 | 43.70 | 43.75 | 20,746 | -0.07(-0.17%) |
Nov 20, 2006 | 43.85 | 43.98 | 43.78 | 43.82 | 159,870 | -0.06(-0.13%) |
Nov 17, 2006 | 43.69 | 43.92 | 43.69 | 43.88 | 234,720 | +0.10(+0.24%) |
Nov 16, 2006 | 43.67 | 43.89 | 43.58 | 43.78 | 19,254 | +0.25(+0.58%) |
Nov 15, 2006 | 43.42 | 43.67 | 43.42 | 43.53 | 42,306 | +0.18(+0.41%) |
Nov 14, 2006 | 43.03 | 43.37 | 42.93 | 43.35 | 293,163 | +0.36(+0.84%) |
Nov 13, 2006 | 43.07 | 43.20 | 42.98 | 42.99 | 38,238 | -0.15(-0.36%) |
Nov 10, 2006 | 43.05 | 43.14 | 42.98 | 43.14 | 22,102 | +0.17(+0.39%) |
Nov 09, 2006 | 43.11 | 43.18 | 42.96 | 42.97 | 32,814 | -0.27(-0.61%) |
Nov 08, 2006 | 43.07 | 43.28 | 43.07 | 43.24 | 202,990 | +0.21(+0.50%) |
Nov 07, 2006 | 43.03 | 43.14 | 42.97 | 43.02 | 14,509 | -0.01(-0.02%) |
Nov 06, 2006 | 42.76 | 43.04 | 42.76 | 43.03 | 183,871 | +0.27(+0.64%) |
Nov 03, 2006 | 43.03 | 43.03 | 42.67 | 42.76 | 98,308 | -0.09(-0.21%) |
Nov 02, 2006 | 42.85 | 42.86 | 42.66 | 42.85 | 87,054 | -0.03(-0.07%) |
Nov 01, 2006 | 42.99 | 43.09 | 42.80 | 42.88 | 50,849 | -0.15(-0.36%) |
Oct 31, 2006 | 43.18 | 43.18 | 42.89 | 43.03 | 108,478 | -0.07(-0.17%) |
Oct 30, 2006 | 42.99 | 43.14 | 42.99 | 43.11 | 559,342 | +0.03(+0.07%) |
Oct 27, 2006 | 43.22 | 43.27 | 43.00 | 43.08 | 46,103 | -0.24(-0.56%) |
Oct 26, 2006 | 43.27 | 43.33 | 43.11 | 43.32 | 578,326 | +0.27(+0.62%) |
Oct 25, 2006 | 42.81 | 43.16 | 42.74 | 43.05 | 37,425 | +0.27(+0.62%) |
Oct 24, 2006 | 42.53 | 42.81 | 42.51 | 42.79 | 48,137 | +0.01(+0.03%) |
Oct 23, 2006 | 42.40 | 42.79 | 42.38 | 42.77 | 45,425 | +0.32(+0.76%) |
Oct 20, 2006 | 42.44 | 42.49 | 42.21 | 42.45 | 15,186 | +0.09(+0.21%) |
Oct 19, 2006 | 42.30 | 42.40 | 42.17 | 42.36 | 11,119 | +0.12(+0.28%) |
Oct 18, 2006 | 42.17 | 42.35 | 42.09 | 42.24 | 19,661 | +0.15(+0.37%) |
Oct 17, 2006 | 42.05 | 42.13 | 41.89 | 42.09 | 78,240 | -0.18(-0.42%) |
Oct 16, 2006 | 42.04 | 42.26 | 41.95 | 42.26 | 280,688 | +0.15(+0.35%) |
Oct 13, 2006 | 42.04 | 42.15 | 41.96 | 42.12 | 347,673 | -0.07(-0.16%) |
Oct 12, 2006 | 42.01 | 42.25 | 42.01 | 42.18 | 66,171 | +0.15(+0.35%) |
Oct 11, 2006 | 41.96 | 42.17 | 41.89 | 42.04 | 36,475 | -0.06(-0.14%) |
Oct 10, 2006 | 42.22 | 42.22 | 41.94 | 42.09 | 38,509 | -0.13(-0.30%) |
Oct 09, 2006 | 42.00 | 42.22 | 41.90 | 42.22 | 64,815 | +0.18(+0.44%) |
Oct 06, 2006 | 42.11 | 42.20 | 41.95 | 42.04 | 41,221 | -0.21(-0.51%) |
Oct 05, 2006 | 42.11 | 42.29 | 42.06 | 42.25 | 318,926 | +0.14(+0.33%) |
Oct 04, 2006 | 41.46 | 42.11 | 41.46 | 42.11 | 71,053 | +0.58(+1.40%) |
Oct 03, 2006 | 41.73 | 41.77 | 41.53 | 41.53 | 326,384 | -0.18(-0.42%) |
Oct 02, 2006 | 41.73 | 41.81 | 41.62 | 41.70 | 24,000 | -0.10(-0.23%) |
Sep 29, 2006 | 41.99 | 42.01 | 41.80 | 41.80 | 25,899 | -0.15(-0.35%) |
Sep 28, 2006 | 42.07 | 42.07 | 41.77 | 41.95 | 24,814 | -0.08(-0.19%) |
Sep 27, 2006 | 41.81 | 42.10 | 41.81 | 42.03 | 26,306 | +0.11(+0.26%) |
Sep 26, 2006 | 41.62 | 41.93 | 41.51 | 41.92 | 28,611 | +0.04(+0.09%) |
Sep 25, 2006 | 41.84 | 42.08 | 41.55 | 41.88 | 55,866 | +0.02(+0.05%) |
Sep 22, 2006 | 41.90 | 41.90 | 41.73 | 41.86 | 70,917 | -0.01(-0.02%) |
Sep 21, 2006 | 42.17 | 42.20 | 41.81 | 41.87 | 29,289 | -0.21(-0.49%) |
Sep 20, 2006 | 41.87 | 42.10 | 41.87 | 42.07 | 87,596 | +0.18(+0.44%) |
Sep 19, 2006 | 41.89 | 41.93 | 41.64 | 41.89 | 445,846 | +0.05(+0.12%) |
Sep 18, 2006 | 42.06 | 42.06 | 41.74 | 41.84 | 95,054 | -0.16(-0.39%) |
Sep 15, 2006 | 42.12 | 42.16 | 41.88 | 42.00 | 702,941 | +0.03(+0.07%) |
Sep 14, 2006 | 41.89 | 42.02 | 41.70 | 41.97 | 51,120 | +0.11(+0.26%) |
Sep 13, 2006 | 41.97 | 42.01 | 41.82 | 41.86 | 34,577 | -0.15(-0.35%) |
Sep 12, 2006 | 41.59 | 42.05 | 41.59 | 42.01 | 108,207 | +0.41(+0.98%) |
Sep 11, 2006 | 41.47 | 41.67 | 41.37 | 41.60 | 72,273 | +0.13(+0.32%) |
Sep 08, 2006 | 41.34 | 41.47 | 41.33 | 41.47 | 19,390 | +0.22(+0.54%) |
Sep 07, 2006 | 41.32 | 41.45 | 41.21 | 41.25 | 32,543 | -0.15(-0.36%) |
Sep 06, 2006 | 41.58 | 41.58 | 41.39 | 41.39 | 102,512 | -0.24(-0.57%) |
Sep 05, 2006 | 41.81 | 41.81 | 41.53 | 41.63 | 50,306 | -0.16(-0.39%) |