Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 52.75 | 52.88 | 52.45 | 52.67 | 197,089 | +0.59(+1.12%) |
Aug 30, 2007 | 51.65 | 52.64 | 51.62 | 52.09 | 311,056 | +0.19(+0.37%) |
Aug 29, 2007 | 50.95 | 51.93 | 50.95 | 51.90 | 256,479 | +1.28(+2.53%) |
Aug 28, 2007 | 51.47 | 51.50 | 50.54 | 50.62 | 150,059 | -1.15(-2.23%) |
Aug 27, 2007 | 51.93 | 51.99 | 51.69 | 51.77 | 415,397 | -0.24(-0.46%) |
Aug 24, 2007 | 51.19 | 52.04 | 51.14 | 52.01 | 155,199 | +0.69(+1.34%) |
Aug 23, 2007 | 51.45 | 51.58 | 50.94 | 51.32 | 237,776 | +0.05(+0.11%) |
Aug 22, 2007 | 51.43 | 51.43 | 50.93 | 51.27 | 454,334 | +0.57(+1.12%) |
Aug 21, 2007 | 50.34 | 51.38 | 50.30 | 50.70 | 319,477 | +0.26(+0.51%) |
Aug 20, 2007 | 50.47 | 50.68 | 50.09 | 50.44 | 324,509 | +0.10(+0.20%) |
Aug 17, 2007 | 50.65 | 50.71 | 49.65 | 50.34 | 534,067 | +0.91(+1.83%) |
Aug 16, 2007 | 49.35 | 49.56 | 48.13 | 49.44 | 246,416 | -0.34(-0.68%) |
Aug 15, 2007 | 50.43 | 50.96 | 49.66 | 49.77 | 529,145 | -0.90(-1.77%) |
Aug 14, 2007 | 51.74 | 51.74 | 50.67 | 50.67 | 193,152 | -0.85(-1.65%) |
Aug 13, 2007 | 51.75 | 51.92 | 51.46 | 51.52 | 427,100 | +0.27(+0.54%) |
Aug 10, 2007 | 50.78 | 51.64 | 50.32 | 51.25 | 217,214 | -0.05(-0.11%) |
Aug 09, 2007 | 51.75 | 52.64 | 51.30 | 51.30 | 285,900 | -1.26(-2.40%) |
Aug 08, 2007 | 52.13 | 52.82 | 52.13 | 52.56 | 466,584 | +0.91(+1.75%) |
Aug 07, 2007 | 51.41 | 52.04 | 50.87 | 51.66 | 747,562 | +0.19(+0.37%) |
Aug 06, 2007 | 51.29 | 51.62 | 50.78 | 51.47 | 373,836 | +0.05(+0.11%) |
Aug 03, 2007 | 51.57 | 52.10 | 51.33 | 51.41 | 168,652 | -0.69(-1.32%) |
Aug 02, 2007 | 52.01 | 52.38 | 51.75 | 52.10 | 276,384 | +0.37(+0.72%) |
Aug 01, 2007 | 51.54 | 51.80 | 50.89 | 51.72 | 460,240 | +0.44(+0.86%) |
Jul 31, 2007 | 52.60 | 52.64 | 51.19 | 51.28 | 840,092 | -0.98(-1.87%) |
Jul 30, 2007 | 51.97 | 52.37 | 51.68 | 52.26 | 83,123 | +0.33(+0.63%) |
Jul 27, 2007 | 52.77 | 52.95 | 51.93 | 51.93 | 212,620 | -0.93(-1.76%) |
Jul 26, 2007 | 53.10 | 53.45 | 52.01 | 52.87 | 182,871 | -0.56(-1.04%) |
Jul 25, 2007 | 53.60 | 53.79 | 53.18 | 53.42 | 424,475 | +0.01(+0.02%) |
Jul 24, 2007 | 53.83 | 54.25 | 53.28 | 53.41 | 81,810 | -1.01(-1.85%) |
Jul 23, 2007 | 54.30 | 54.57 | 54.22 | 54.42 | 226,292 | +0.27(+0.51%) |
Jul 20, 2007 | 54.47 | 54.51 | 53.91 | 54.15 | 247,619 | -0.60(-1.10%) |
Jul 19, 2007 | 54.65 | 54.87 | 54.56 | 54.75 | 136,059 | +0.69(+1.29%) |
Jul 18, 2007 | 53.86 | 54.06 | 53.53 | 54.05 | 150,606 | -0.38(-0.71%) |
Jul 17, 2007 | 54.31 | 54.63 | 54.17 | 54.44 | 443,069 | +0.39(+0.73%) |
Jul 16, 2007 | 53.92 | 54.24 | 53.92 | 54.04 | 55,780 | +0.10(+0.19%) |
Jul 13, 2007 | 53.86 | 53.99 | 53.77 | 53.94 | 73,717 | +0.02(+0.03%) |
Jul 12, 2007 | 53.09 | 53.93 | 53.05 | 53.93 | 64,639 | +1.11(+2.09%) |
Jul 11, 2007 | 52.63 | 52.83 | 52.44 | 52.82 | 73,170 | +0.27(+0.50%) |
Jul 10, 2007 | 52.78 | 52.97 | 52.54 | 52.55 | 261,729 | -0.39(-0.74%) |
Jul 09, 2007 | 53.01 | 53.01 | 52.81 | 52.95 | 132,997 | +0.03(+0.05%) |
Jul 06, 2007 | 52.84 | 53.03 | 52.65 | 52.92 | 39,046 | +0.16(+0.31%) |
Jul 05, 2007 | 52.48 | 52.82 | 52.41 | 52.76 | 48,124 | +0.36(+0.68%) |
Jul 03, 2007 | 52.24 | 52.45 | 52.23 | 52.40 | 210,542 | +0.24(+0.46%) |
Jul 02, 2007 | 52.02 | 52.18 | 51.96 | 52.16 | 518,098 | +0.44(+0.85%) |
Jun 29, 2007 | 51.98 | 52.13 | 51.34 | 51.72 | 574,972 | -0.05(-0.11%) |
Jun 28, 2007 | 51.76 | 52.11 | 51.75 | 51.78 | 509,020 | +0.11(+0.21%) |
Jun 27, 2007 | 51.12 | 51.72 | 51.12 | 51.67 | 19,905 | +0.54(+1.06%) |
Jun 26, 2007 | 51.51 | 51.51 | 50.95 | 51.13 | 51,405 | -0.14(-0.27%) |
Jun 25, 2007 | 51.46 | 51.78 | 51.06 | 51.27 | 56,217 | -0.20(-0.39%) |
Jun 22, 2007 | 51.89 | 51.97 | 51.40 | 51.47 | 41,999 | -0.52(-1.00%) |
Jun 21, 2007 | 51.46 | 52.05 | 51.31 | 51.99 | 82,138 | +0.45(+0.87%) |
Jun 20, 2007 | 52.10 | 52.10 | 51.43 | 51.54 | 57,530 | -0.39(-0.76%) |
Jun 19, 2007 | 51.86 | 52.05 | 51.75 | 51.93 | 217,542 | -0.02(-0.04%) |
Jun 18, 2007 | 52.08 | 52.08 | 51.80 | 51.95 | 52,498 | +0.06(+0.12%) |
Jun 15, 2007 | 52.00 | 52.00 | 51.76 | 51.89 | 39,702 | +0.51(+1.00%) |
Jun 14, 2007 | 50.98 | 51.48 | 50.98 | 51.37 | 22,202 | +0.44(+0.86%) |
Jun 13, 2007 | 50.52 | 50.97 | 50.43 | 50.94 | 59,170 | +0.55(+1.09%) |
Jun 12, 2007 | 50.45 | 50.87 | 50.36 | 50.39 | 37,296 | -0.37(-0.72%) |
Jun 11, 2007 | 50.69 | 51.05 | 50.69 | 50.75 | 52,827 | -0.13(-0.25%) |
Jun 08, 2007 | 50.23 | 50.93 | 50.06 | 50.88 | 156,184 | +0.78(+1.55%) |
Jun 07, 2007 | 50.90 | 50.99 | 50.06 | 50.10 | 32,593 | -0.86(-1.69%) |
Jun 06, 2007 | 51.24 | 51.24 | 50.86 | 50.96 | 103,247 | -0.48(-0.92%) |
Jun 05, 2007 | 51.40 | 51.49 | 51.14 | 51.44 | 81,154 | -0.14(-0.27%) |
Jun 04, 2007 | 51.21 | 51.59 | 51.21 | 51.58 | 11,702 | +0.16(+0.30%) |
Jun 01, 2007 | 51.66 | 51.72 | 51.39 | 51.42 | 71,967 | +0.04(+0.07%) |
May 31, 2007 | 51.17 | 51.38 | 51.06 | 51.38 | 10,827 | +0.37(+0.73%) |
May 30, 2007 | 50.20 | 51.01 | 50.20 | 51.01 | 76,998 | +0.44(+0.87%) |
May 29, 2007 | 50.51 | 50.78 | 50.39 | 50.57 | 88,045 | +0.24(+0.47%) |
May 25, 2007 | 50.09 | 50.35 | 50.01 | 50.33 | 216,995 | +0.54(+1.08%) |
May 24, 2007 | 50.51 | 50.80 | 49.70 | 49.79 | 49,436 | -0.91(-1.80%) |
May 23, 2007 | 51.02 | 51.15 | 50.62 | 50.71 | 19,249 | -0.33(-0.65%) |
May 22, 2007 | 50.96 | 51.21 | 50.82 | 51.04 | 17,171 | +0.17(+0.34%) |
May 21, 2007 | 50.58 | 51.11 | 50.58 | 50.86 | 49,436 | +0.27(+0.52%) |
May 18, 2007 | 50.52 | 50.60 | 50.27 | 50.60 | 58,186 | +0.31(+0.62%) |
May 17, 2007 | 50.35 | 50.48 | 50.19 | 50.29 | 22,858 | -0.11(-0.22%) |
May 16, 2007 | 50.02 | 50.40 | 49.88 | 50.40 | 22,640 | +0.52(+1.05%) |
May 15, 2007 | 50.35 | 50.55 | 49.88 | 49.88 | 98,982 | -0.44(-0.87%) |
May 14, 2007 | 50.65 | 50.73 | 50.09 | 50.31 | 74,482 | -0.28(-0.56%) |
May 11, 2007 | 50.10 | 50.61 | 50.08 | 50.60 | 66,279 | +0.69(+1.37%) |
May 10, 2007 | 50.37 | 50.58 | 49.91 | 49.91 | 42,546 | -0.74(-1.46%) |
May 09, 2007 | 50.07 | 50.71 | 50.07 | 50.65 | 37,733 | +0.24(+0.47%) |
May 08, 2007 | 50.10 | 50.48 | 50.02 | 50.41 | 20,124 | +0.18(+0.36%) |
May 07, 2007 | 50.29 | 50.35 | 50.18 | 50.23 | 23,733 | -0.01(-0.02%) |
May 04, 2007 | 50.29 | 50.41 | 49.96 | 50.24 | 155,965 | +0.23(+0.46%) |
May 03, 2007 | 49.94 | 50.14 | 49.80 | 50.01 | 10,609 | +0.25(+0.50%) |
May 02, 2007 | 49.42 | 49.88 | 49.42 | 49.77 | 21,874 | +0.43(+0.87%) |
May 01, 2007 | 49.24 | 49.38 | 48.97 | 49.34 | 199,605 | +0.15(+0.30%) |
Apr 30, 2007 | 49.79 | 49.83 | 49.19 | 49.19 | 65,076 | -0.55(-1.10%) |
Apr 27, 2007 | 49.70 | 49.88 | 49.68 | 49.74 | 16,515 | +0.04(+0.07%) |
Apr 26, 2007 | 49.48 | 49.85 | 49.48 | 49.70 | 61,795 | +0.13(+0.26%) |
Apr 25, 2007 | 49.26 | 49.62 | 49.08 | 49.57 | 296,400 | +0.55(+1.12%) |
Apr 24, 2007 | 48.84 | 49.17 | 48.66 | 49.02 | 122,060 | +0.41(+0.85%) |
Apr 23, 2007 | 48.65 | 48.78 | 48.58 | 48.61 | 59,608 | -0.25(-0.51%) |
Apr 20, 2007 | 48.85 | 48.99 | 48.63 | 48.86 | 53,155 | +0.42(+0.87%) |
Apr 19, 2007 | 48.19 | 48.66 | 48.19 | 48.44 | 34,889 | -0.12(-0.24%) |
Apr 18, 2007 | 48.37 | 48.70 | 48.20 | 48.56 | 54,795 | -0.09(-0.19%) |
Apr 17, 2007 | 48.60 | 48.68 | 48.49 | 48.65 | 31,389 | +0.11(+0.23%) |
Apr 16, 2007 | 48.37 | 48.54 | 48.26 | 48.54 | 119,325 | +0.46(+0.95%) |
Apr 13, 2007 | 47.97 | 48.18 | 47.58 | 48.08 | 46,264 | +0.10(+0.21%) |
Apr 12, 2007 | 47.55 | 48.01 | 47.55 | 47.98 | 493,052 | +0.32(+0.67%) |
Apr 11, 2007 | 48.13 | 48.13 | 47.54 | 47.66 | 37,296 | -0.38(-0.80%) |
Apr 10, 2007 | 47.96 | 48.06 | 47.88 | 48.05 | 272,338 | +0.07(+0.15%) |
Apr 09, 2007 | 48.17 | 48.17 | 47.85 | 47.97 | 146,668 | -0.07(-0.15%) |
Apr 05, 2007 | 47.78 | 48.05 | 47.78 | 48.05 | 12,687 | +0.29(+0.61%) |
Apr 04, 2007 | 47.50 | 47.84 | 47.50 | 47.75 | 63,545 | +0.26(+0.54%) |
Apr 03, 2007 | 47.21 | 47.67 | 47.21 | 47.50 | 40,796 | +0.52(+1.11%) |
Apr 02, 2007 | 47.00 | 47.09 | 46.68 | 46.98 | 123,591 | +0.14(+0.29%) |
Mar 30, 2007 | 46.99 | 47.00 | 46.55 | 46.84 | 11,593 | -0.03(-0.06%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.45 | 46.87 | 44,733 | -0.05(-0.12%) |
Mar 28, 2007 | 47.11 | 47.32 | 46.92 | 46.92 | 25,374 | -0.46(-0.96%) |
Mar 27, 2007 | 47.47 | 47.51 | 47.31 | 47.38 | 13,452 | -0.19(-0.40%) |
Mar 26, 2007 | 47.42 | 47.61 | 46.95 | 47.57 | 45,608 | +0.15(+0.31%) |
Mar 23, 2007 | 47.50 | 47.54 | 47.36 | 47.42 | 86,185 | -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 | 28,874 | +0.90(+1.92%) |
Mar 20, 2007 | 46.49 | 46.90 | 46.46 | 46.75 | 33,358 | +0.27(+0.57%) |
Mar 19, 2007 | 46.46 | 46.68 | 46.36 | 46.48 | 25,702 | +0.27(+0.57%) |
Mar 16, 2007 | 46.26 | 46.37 | 46.08 | 46.22 | 14,874 | -0.10(-0.22%) |
Mar 15, 2007 | 46.22 | 46.40 | 46.17 | 46.32 | 27,233 | +0.05(+0.10%) |
Mar 14, 2007 | 45.80 | 46.33 | 45.49 | 46.27 | 212,401 | +0.48(+1.06%) |
Mar 13, 2007 | 46.62 | 46.53 | 45.75 | 45.79 | 42,874 | -0.83(-1.78%) |
Mar 12, 2007 | 46.38 | 46.75 | 46.24 | 46.62 | 23,187 | +0.29(+0.63%) |
Mar 09, 2007 | 46.63 | 46.73 | 46.03 | 46.33 | 51,514 | +0.11(+0.24%) |
Mar 08, 2007 | 46.46 | 46.62 | 46.22 | 46.22 | 19,905 | +0.17(+0.36%) |
Mar 07, 2007 | 46.26 | 46.38 | 46.05 | 46.05 | 104,779 | -0.24(-0.52%) |
Mar 06, 2007 | 45.85 | 46.34 | 45.85 | 46.29 | 40,467 | +0.96(+2.12%) |
Mar 05, 2007 | 45.39 | 46.10 | 45.31 | 45.33 | 53,920 | -0.39(-0.86%) |
Mar 02, 2007 | 46.27 | 46.39 | 45.72 | 45.72 | 313,352 | -0.75(-1.61%) |
Mar 01, 2007 | 45.52 | 46.83 | 45.52 | 46.47 | 545,808 | -0.24(-0.51%) |
Feb 28, 2007 | 46.68 | 47.05 | 46.34 | 46.71 | 360,820 | +0.16(+0.33%) |
Feb 27, 2007 | 47.52 | 47.79 | 46.31 | 46.56 | 195,449 | -1.89(-3.91%) |
Feb 26, 2007 | 48.85 | 48.85 | 48.22 | 48.45 | 257,234 | -0.17(-0.36%) |
Feb 23, 2007 | 48.72 | 48.72 | 48.51 | 48.62 | 26,030 | -0.07(-0.15%) |
Feb 22, 2007 | 48.70 | 48.90 | 48.49 | 48.70 | 60,264 | +0.20(+0.41%) |
Feb 21, 2007 | 48.37 | 48.57 | 48.27 | 48.49 | 100,951 | -0.15(-0.31%) |
Feb 20, 2007 | 48.27 | 48.65 | 48.06 | 48.65 | 48,014 | +0.26(+0.54%) |
Feb 16, 2007 | 48.18 | 48.46 | 48.16 | 48.38 | 462,537 | -0.13(-0.26%) |
Feb 15, 2007 | 48.23 | 48.55 | 48.23 | 48.51 | 64,639 | +0.30(+0.63%) |
Feb 14, 2007 | 47.67 | 48.41 | 47.67 | 48.21 | 63,873 | +0.66(+1.38%) |
Feb 13, 2007 | 47.49 | 47.70 | 47.41 | 47.55 | 92,639 | +0.20(+0.42%) |
Feb 12, 2007 | 47.52 | 47.55 | 47.32 | 47.35 | 81,064 | -0.25(-0.52%) |
Feb 09, 2007 | 48.20 | 48.38 | 47.44 | 47.60 | 150,278 | -0.56(-1.16%) |
Feb 08, 2007 | 48.00 | 48.28 | 47.93 | 48.16 | 196,542 | +0.04(+0.08%) |
Feb 07, 2007 | 48.07 | 48.37 | 47.96 | 48.12 | 340,914 | +0.39(+0.82%) |
Feb 06, 2007 | 47.89 | 47.90 | 47.36 | 47.73 | 82,685 | -0.14(-0.29%) |
Feb 05, 2007 | 47.78 | 47.92 | 47.68 | 47.86 | 19,468 | +0.11(+0.23%) |
Feb 02, 2007 | 47.74 | 47.89 | 47.65 | 47.75 | 20,233 | +0.10(+0.21%) |
Feb 01, 2007 | 47.96 | 48.02 | 47.42 | 47.65 | 322,540 | +0.00(+0.00%) |
Jan 31, 2007 | 47.24 | 47.87 | 47.12 | 47.65 | 35,874 | +0.19(+0.40%) |
Jan 30, 2007 | 47.38 | 47.50 | 47.23 | 47.46 | 275,947 | +0.23(+0.48%) |
Jan 29, 2007 | 47.25 | 47.50 | 47.09 | 47.23 | 75,357 | +0.12(+0.25%) |
Jan 26, 2007 | 47.41 | 47.41 | 46.90 | 47.11 | 409,601 | +0.06(+0.14%) |
Jan 25, 2007 | 47.80 | 47.90 | 46.84 | 47.05 | 60,592 | -0.48(-1.00%) |
Jan 24, 2007 | 47.22 | 47.62 | 47.13 | 47.53 | 473,365 | +0.79(+1.68%) |
Jan 23, 2007 | 46.83 | 47.09 | 46.63 | 46.74 | 776,546 | +0.00(+0.00%) |
Jan 22, 2007 | 47.14 | 47.22 | 46.52 | 46.74 | 181,996 | -0.48(-1.03%) |
Jan 19, 2007 | 46.89 | 47.30 | 46.87 | 47.22 | 96,357 | +0.10(+0.21%) |
Jan 18, 2007 | 47.84 | 47.84 | 47.02 | 47.12 | 769,546 | -0.99(-2.05%) |
Jan 17, 2007 | 48.45 | 48.52 | 48.00 | 48.11 | 871,919 | -0.57(-1.16%) |
Jan 16, 2007 | 48.82 | 48.87 | 48.51 | 48.68 | 294,978 | -0.28(-0.58%) |
Jan 12, 2007 | 48.60 | 48.96 | 48.43 | 48.96 | 437,928 | +0.37(+0.75%) |
Jan 11, 2007 | 48.36 | 48.76 | 48.36 | 48.60 | 105,435 | +0.33(+0.68%) |
Jan 10, 2007 | 47.69 | 48.31 | 47.67 | 48.27 | 244,010 | +0.42(+0.88%) |
Jan 09, 2007 | 47.93 | 48.00 | 47.50 | 47.85 | 34,124 | +0.09(+0.19%) |
Jan 08, 2007 | 47.77 | 47.90 | 47.47 | 47.75 | 166,574 | +0.13(+0.26%) |
Jan 05, 2007 | 47.34 | 47.64 | 47.28 | 47.63 | 31,608 | -0.35(-0.72%) |
Jan 04, 2007 | 47.16 | 48.09 | 46.98 | 47.97 | 419,882 | +0.90(+1.90%) |
Jan 03, 2007 | 47.35 | 47.78 | 46.48 | 47.08 | 58,951 | +0.06(+0.14%) |
Dec 29, 2006 | 47.10 | 47.42 | 47.01 | 47.01 | 340,258 | -0.05(-0.12%) |
Dec 28, 2006 | 47.12 | 47.23 | 47.01 | 47.07 | 69,123 | -0.11(-0.23%) |
Dec 27, 2006 | 47.00 | 47.29 | 47.00 | 47.18 | 93,732 | +0.26(+0.55%) |
Dec 26, 2006 | 46.63 | 46.94 | 46.63 | 46.92 | 26,358 | +0.32(+0.69%) |
Dec 22, 2006 | 47.04 | 47.09 | 46.60 | 46.60 | 358,195 | -0.38(-0.82%) |
Dec 21, 2006 | 47.22 | 47.37 | 46.78 | 46.99 | 19,358 | -0.36(-0.75%) |
Dec 20, 2006 | 47.29 | 47.51 | 47.25 | 47.34 | 14,984 | +0.22(+0.47%) |
Dec 19, 2006 | 47.03 | 47.36 | 46.71 | 47.12 | 58,295 | -0.04(-0.08%) |
Dec 18, 2006 | 47.73 | 47.88 | 47.11 | 47.16 | 27,015 | -0.43(-0.90%) |
Dec 15, 2006 | 47.78 | 47.81 | 47.50 | 47.59 | 44,077 | +0.18(+0.39%) |
Dec 14, 2006 | 47.09 | 47.60 | 47.09 | 47.41 | 18,593 | +0.42(+0.90%) |
Dec 13, 2006 | 47.05 | 47.07 | 46.76 | 46.99 | 11,156 | +0.14(+0.29%) |
Dec 12, 2006 | 47.24 | 47.24 | 46.63 | 46.85 | 14,437 | -0.35(-0.74%) |
Dec 11, 2006 | 47.01 | 47.43 | 46.94 | 47.20 | 18,593 | +0.23(+0.49%) |
Dec 08, 2006 | 46.86 | 47.28 | 46.72 | 46.97 | 16,952 | +0.01(+0.02%) |
Dec 07, 2006 | 47.36 | 47.36 | 46.88 | 46.96 | 13,780 | -0.43(-0.91%) |
Dec 06, 2006 | 47.50 | 47.53 | 47.27 | 47.39 | 56,873 | -0.16(-0.33%) |
Dec 05, 2006 | 47.54 | 47.71 | 47.51 | 47.54 | 14,874 | +0.12(+0.25%) |
Dec 04, 2006 | 46.94 | 47.66 | 46.86 | 47.43 | 22,640 | +0.59(+1.25%) |
Dec 01, 2006 | 46.80 | 47.32 | 46.49 | 46.84 | 56,545 | -0.55(-1.16%) |
Nov 30, 2006 | 47.26 | 47.60 | 47.12 | 47.39 | 37,842 | +0.17(+0.37%) |
Nov 29, 2006 | 47.22 | 47.38 | 46.94 | 47.21 | 18,483 | +0.22(+0.47%) |
Nov 28, 2006 | 46.56 | 47.00 | 46.21 | 47.00 | 51,186 | +0.20(+0.43%) |
Nov 27, 2006 | 47.80 | 47.92 | 46.76 | 46.79 | 56,217 | -1.25(-2.61%) |
Nov 24, 2006 | 47.94 | 48.23 | 47.70 | 48.05 | 14,655 | -0.12(-0.25%) |
Nov 22, 2006 | 47.75 | 48.18 | 47.74 | 48.17 | 22,640 | +0.45(+0.94%) |
Nov 21, 2006 | 47.76 | 47.86 | 47.57 | 47.72 | 54,686 | +0.01(+0.02%) |
Nov 20, 2006 | 47.53 | 47.86 | 47.32 | 47.71 | 24,827 | +0.13(+0.27%) |
Nov 17, 2006 | 47.57 | 47.62 | 47.29 | 47.58 | 401,507 | -0.12(-0.25%) |
Nov 16, 2006 | 47.58 | 47.78 | 47.32 | 47.70 | 75,029 | +0.26(+0.54%) |
Nov 15, 2006 | 47.47 | 47.70 | 47.27 | 47.44 | 72,186 | +0.10(+0.21%) |
Nov 14, 2006 | 46.85 | 47.36 | 46.50 | 47.34 | 39,374 | +0.61(+1.31%) |
Nov 13, 2006 | 46.32 | 46.79 | 46.32 | 46.73 | 73,279 | +0.29(+0.63%) |
Nov 10, 2006 | 46.22 | 46.44 | 46.09 | 46.44 | 170,293 | +0.34(+0.73%) |
Nov 09, 2006 | 46.57 | 46.57 | 46.02 | 46.10 | 42,983 | +0.07(+0.16%) |
Nov 08, 2006 | 45.56 | 46.22 | 45.47 | 46.03 | 102,701 | +0.24(+0.52%) |
Nov 07, 2006 | 45.85 | 46.21 | 45.76 | 45.79 | 45,061 | +0.04(+0.08%) |
Nov 06, 2006 | 45.17 | 45.84 | 45.10 | 45.75 | 495,021 | +0.69(+1.52%) |
Nov 03, 2006 | 45.38 | 45.38 | 44.84 | 45.07 | 21,437 | -0.10(-0.22%) |
Nov 02, 2006 | 45.02 | 45.25 | 44.93 | 45.17 | 44,733 | -0.02(-0.04%) |
Nov 01, 2006 | 45.72 | 45.90 | 45.05 | 45.18 | 27,671 | -0.37(-0.82%) |
Oct 31, 2006 | 45.85 | 45.93 | 45.50 | 45.56 | 21,655 | +0.14(+0.30%) |
Oct 30, 2006 | 45.08 | 45.69 | 45.02 | 45.42 | 122,716 | +0.34(+0.75%) |
Oct 27, 2006 | 45.81 | 45.81 | 44.97 | 45.08 | 125,122 | -0.80(-1.75%) |
Oct 26, 2006 | 45.72 | 45.94 | 45.39 | 45.89 | 106,529 | +0.25(+0.54%) |
Oct 25, 2006 | 45.29 | 45.72 | 45.26 | 45.64 | 24,936 | +0.34(+0.75%) |
Oct 24, 2006 | 45.46 | 45.63 | 45.12 | 45.30 | 85,638 | -0.27(-0.60%) |
Oct 23, 2006 | 45.21 | 45.82 | 45.16 | 45.58 | 124,903 | +0.32(+0.71%) |
Oct 20, 2006 | 45.30 | 45.31 | 44.93 | 45.26 | 329,212 | +0.11(+0.24%) |
Oct 19, 2006 | 44.71 | 45.29 | 44.70 | 45.15 | 41,889 | +0.05(+0.10%) |
Oct 18, 2006 | 45.76 | 45.78 | 44.94 | 45.10 | 52,717 | -0.28(-0.62%) |
Oct 17, 2006 | 45.47 | 45.52 | 45.03 | 45.39 | 108,607 | -0.45(-0.98%) |
Oct 16, 2006 | 45.85 | 46.04 | 45.82 | 45.83 | 503,661 | +0.10(+0.22%) |
Oct 13, 2006 | 45.52 | 45.83 | 45.27 | 45.73 | 164,934 | +0.31(+0.68%) |
Oct 12, 2006 | 44.85 | 45.42 | 44.85 | 45.42 | 62,451 | +0.55(+1.22%) |
Oct 11, 2006 | 44.48 | 45.04 | 44.39 | 44.87 | 255,276 | +0.18(+0.41%) |
Oct 10, 2006 | 44.80 | 44.89 | 44.41 | 44.69 | 147,871 | -0.03(-0.06%) |
Oct 09, 2006 | 44.65 | 44.84 | 44.43 | 44.72 | 110,903 | +0.21(+0.47%) |
Oct 06, 2006 | 44.43 | 44.61 | 44.28 | 44.51 | 140,981 | -0.11(-0.25%) |
Oct 05, 2006 | 44.55 | 44.65 | 44.36 | 44.62 | 21,874 | +0.06(+0.14%) |
Oct 04, 2006 | 43.54 | 44.55 | 43.54 | 44.55 | 28,436 | +0.91(+2.07%) |
Oct 03, 2006 | 43.43 | 43.81 | 43.20 | 43.65 | 173,465 | -0.06(-0.15%) |
Oct 02, 2006 | 43.76 | 44.11 | 43.56 | 43.71 | 32,374 | -0.25(-0.56%) |
Sep 29, 2006 | 44.24 | 44.25 | 43.96 | 43.96 | 23,077 | -0.18(-0.41%) |
Sep 28, 2006 | 43.93 | 44.15 | 43.64 | 44.14 | 14,655 | +0.36(+0.81%) |
Sep 27, 2006 | 43.91 | 44.17 | 43.66 | 43.79 | 25,702 | -0.25(-0.56%) |
Sep 26, 2006 | 43.71 | 44.06 | 43.61 | 44.03 | 27,343 | +0.30(+0.69%) |
Sep 25, 2006 | 43.15 | 43.83 | 42.87 | 43.73 | 20,999 | +0.71(+1.66%) |
Sep 22, 2006 | 43.11 | 43.11 | 42.83 | 43.02 | 15,749 | -0.27(-0.63%) |
Sep 21, 2006 | 43.85 | 44.01 | 43.29 | 43.29 | 67,592 | -0.56(-1.27%) |
Sep 20, 2006 | 43.58 | 43.88 | 43.58 | 43.85 | 214,042 | +0.80(+1.87%) |
Sep 19, 2006 | 43.34 | 43.47 | 42.68 | 43.05 | 58,295 | -0.38(-0.88%) |
Sep 18, 2006 | 43.55 | 43.79 | 43.22 | 43.43 | 43,967 | +0.01(+0.02%) |
Sep 15, 2006 | 43.66 | 43.80 | 43.34 | 43.42 | 27,561 | +0.14(+0.32%) |
Sep 14, 2006 | 43.09 | 43.39 | 43.02 | 43.28 | 34,671 | +0.05(+0.13%) |
Sep 13, 2006 | 43.20 | 43.25 | 42.94 | 43.23 | 38,936 | +0.16(+0.38%) |
Sep 12, 2006 | 42.38 | 43.19 | 42.38 | 43.06 | 54,905 | +0.82(+1.95%) |
Sep 11, 2006 | 41.94 | 42.42 | 41.65 | 42.24 | 51,733 | +0.30(+0.72%) |
Sep 08, 2006 | 41.60 | 41.94 | 41.60 | 41.94 | 5,687 | +0.41(+0.99%) |
Sep 07, 2006 | 41.96 | 41.96 | 41.28 | 41.53 | 28,546 | -0.21(-0.50%) |
Sep 06, 2006 | 42.34 | 42.34 | 41.74 | 41.74 | 23,952 | -0.83(-1.95%) |
Sep 05, 2006 | 42.15 | 42.62 | 42.15 | 42.57 | 150,278 | +0.27(+0.65%) |