Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.31 | 45.43 | 43.31 | 43.40 | 5,525,939 | +0.09(+0.21%) |
Jul 30, 2007 | 44.92 | 44.92 | 42.15 | 43.31 | 5,446,813 | +0.73(+1.71%) |
Jul 27, 2007 | 43.11 | 45.05 | 42.59 | 42.59 | 7,372,180 | -1.37(-3.12%) |
Jul 26, 2007 | 44.72 | 44.72 | 42.79 | 43.96 | 8,605,365 | -0.76(-1.70%) |
Jul 25, 2007 | 45.46 | 45.89 | 44.01 | 44.72 | 4,265,219 | -0.13(-0.29%) |
Jul 24, 2007 | 45.06 | 45.80 | 44.65 | 44.85 | 4,713,626 | -0.69(-1.52%) |
Jul 23, 2007 | 46.39 | 46.52 | 45.49 | 45.54 | 2,798,646 | -0.44(-0.95%) |
Jul 20, 2007 | 47.15 | 47.15 | 45.76 | 45.98 | 4,320,874 | -1.18(-2.51%) |
Jul 19, 2007 | 46.86 | 47.68 | 46.65 | 47.16 | 2,031,363 | +0.37(+0.78%) |
Jul 18, 2007 | 46.96 | 47.28 | 45.68 | 46.80 | 3,827,885 | -0.16(-0.34%) |
Jul 17, 2007 | 47.64 | 47.65 | 46.55 | 46.96 | 3,156,786 | -0.39(-0.82%) |
Jul 16, 2007 | 47.69 | 48.59 | 47.33 | 47.34 | 3,153,116 | +0.06(+0.12%) |
Jul 13, 2007 | 46.64 | 47.45 | 46.17 | 47.29 | 2,170,417 | +0.69(+1.47%) |
Jul 12, 2007 | 46.06 | 46.64 | 45.66 | 46.60 | 2,687,610 | +0.83(+1.82%) |
Jul 11, 2007 | 45.92 | 45.95 | 44.92 | 45.77 | 4,178,557 | -0.29(-0.62%) |
Jul 10, 2007 | 47.52 | 47.75 | 45.91 | 46.05 | 4,317,341 | -1.92(-3.99%) |
Jul 09, 2007 | 48.32 | 48.32 | 47.45 | 47.97 | 1,824,530 | -0.16(-0.32%) |
Jul 06, 2007 | 48.50 | 48.65 | 47.74 | 48.12 | 1,988,403 | -0.38(-0.78%) |
Jul 05, 2007 | 47.76 | 49.90 | 47.13 | 48.50 | 3,121,558 | +0.74(+1.54%) |
Jul 03, 2007 | 48.93 | 48.99 | 47.61 | 47.76 | 2,670,210 | -0.65(-1.35%) |
Jul 02, 2007 | 46.97 | 48.60 | 46.97 | 48.42 | 4,159,863 | +1.75(+3.74%) |
Jun 29, 2007 | 47.48 | 48.13 | 46.18 | 46.67 | 5,767,101 | -0.69(-1.45%) |
Jun 28, 2007 | 47.47 | 48.74 | 47.36 | 47.36 | 3,753,764 | -0.90(-1.87%) |
Jun 27, 2007 | 46.76 | 48.35 | 45.71 | 48.26 | 4,338,218 | +1.76(+3.78%) |
Jun 26, 2007 | 46.28 | 46.95 | 46.04 | 46.50 | 4,537,347 | -0.05(-0.10%) |
Jun 25, 2007 | 47.63 | 47.85 | 46.10 | 46.55 | 3,712,257 | -1.08(-2.26%) |
Jun 22, 2007 | 48.20 | 48.28 | 47.14 | 47.63 | 3,398,046 | -0.45(-0.94%) |
Jun 21, 2007 | 48.04 | 48.21 | 46.78 | 48.08 | 4,422,971 | +0.04(+0.07%) |
Jun 20, 2007 | 49.01 | 49.08 | 47.85 | 48.04 | 4,387,884 | -0.98(-2.01%) |
Jun 19, 2007 | 48.53 | 49.03 | 48.00 | 49.03 | 3,206,684 | +0.51(+1.04%) |
Jun 18, 2007 | 49.58 | 49.72 | 48.52 | 48.52 | 3,077,898 | -1.21(-2.43%) |
Jun 15, 2007 | 49.71 | 50.23 | 49.49 | 49.73 | 3,786,020 | +0.49(+0.99%) |
Jun 14, 2007 | 49.48 | 50.41 | 48.99 | 49.24 | 4,113,566 | -0.85(-1.69%) |
Jun 13, 2007 | 48.78 | 50.12 | 48.63 | 50.09 | 4,891,265 | +1.53(+3.15%) |
Jun 12, 2007 | 49.40 | 49.61 | 48.34 | 48.56 | 4,915,387 | -1.30(-2.62%) |
Jun 11, 2007 | 50.06 | 50.31 | 49.44 | 49.86 | 3,315,334 | -1.19(-2.33%) |
Jun 08, 2007 | 50.34 | 51.08 | 49.91 | 51.05 | 3,467,513 | +0.61(+1.20%) |
Jun 07, 2007 | 52.29 | 52.54 | 50.17 | 50.45 | 4,659,211 | -2.10(-3.99%) |
Jun 06, 2007 | 53.15 | 53.15 | 52.32 | 52.54 | 2,255,544 | -0.60(-1.12%) |
Jun 05, 2007 | 54.51 | 54.60 | 53.14 | 53.14 | 2,922,000 | -1.37(-2.52%) |
Jun 04, 2007 | 54.18 | 54.82 | 53.92 | 54.51 | 1,613,409 | +0.33(+0.61%) |
Jun 01, 2007 | 54.16 | 54.46 | 53.69 | 54.18 | 1,748,375 | +0.02(+0.04%) |
May 31, 2007 | 54.53 | 54.83 | 53.57 | 54.16 | 3,203,630 | -0.39(-0.71%) |
May 30, 2007 | 53.67 | 54.55 | 52.98 | 54.55 | 4,737,547 | +1.68(+3.18%) |
May 29, 2007 | 51.59 | 53.55 | 51.59 | 52.87 | 3,725,814 | +1.77(+3.45%) |
May 25, 2007 | 51.15 | 52.04 | 50.87 | 51.10 | 2,744,770 | +0.36(+0.71%) |
May 24, 2007 | 51.97 | 52.29 | 50.23 | 50.74 | 4,004,840 | -1.32(-2.54%) |
May 23, 2007 | 53.11 | 53.71 | 52.04 | 52.07 | 2,650,136 | -1.12(-2.10%) |
May 22, 2007 | 52.51 | 53.63 | 52.32 | 53.19 | 3,423,785 | +0.93(+1.78%) |
May 21, 2007 | 51.82 | 52.88 | 51.80 | 52.26 | 3,921,454 | +0.44(+0.84%) |
May 18, 2007 | 52.33 | 52.42 | 51.14 | 51.82 | 4,642,664 | -0.47(-0.89%) |
May 17, 2007 | 53.22 | 53.34 | 52.04 | 52.29 | 3,630,520 | -1.22(-2.28%) |
May 16, 2007 | 54.42 | 54.59 | 53.08 | 53.51 | 3,269,083 | -0.93(-1.70%) |
May 15, 2007 | 55.59 | 55.94 | 54.31 | 54.43 | 3,428,171 | -1.38(-2.47%) |
May 14, 2007 | 56.43 | 56.81 | 55.77 | 55.81 | 2,235,807 | -0.61(-1.08%) |
May 11, 2007 | 56.43 | 56.75 | 56.08 | 56.43 | 2,397,926 | +0.62(+1.11%) |
May 10, 2007 | 56.68 | 57.06 | 55.80 | 55.80 | 3,362,782 | -1.29(-2.27%) |
May 09, 2007 | 55.89 | 57.46 | 55.89 | 57.10 | 3,234,993 | +0.97(+1.72%) |
May 08, 2007 | 56.92 | 56.92 | 56.10 | 56.13 | 2,605,817 | -1.01(-1.77%) |
May 07, 2007 | 57.66 | 57.66 | 56.94 | 57.14 | 1,415,845 | +0.29(+0.50%) |
May 04, 2007 | 58.19 | 58.26 | 56.69 | 56.86 | 2,054,590 | -0.90(-1.55%) |
May 03, 2007 | 58.19 | 58.19 | 57.68 | 57.76 | 1,632,534 | -0.05(-0.09%) |
May 02, 2007 | 57.17 | 57.93 | 56.86 | 57.81 | 2,333,772 | +0.93(+1.63%) |
May 01, 2007 | 57.84 | 57.98 | 56.19 | 56.88 | 3,722,762 | -0.95(-1.64%) |
Apr 30, 2007 | 59.03 | 59.32 | 57.81 | 57.83 | 2,907,002 | -0.91(-1.55%) |
Apr 27, 2007 | 58.11 | 58.93 | 57.96 | 58.74 | 1,996,377 | +0.63(+1.09%) |
Apr 26, 2007 | 58.01 | 58.59 | 57.59 | 58.11 | 1,625,241 | +0.07(+0.12%) |
Apr 25, 2007 | 58.42 | 58.93 | 57.41 | 58.04 | 2,719,134 | -0.02(-0.03%) |
Apr 24, 2007 | 58.74 | 59.06 | 57.83 | 58.06 | 1,867,241 | -0.56(-0.96%) |
Apr 23, 2007 | 57.39 | 58.75 | 57.39 | 58.62 | 2,328,708 | +1.22(+2.13%) |
Apr 20, 2007 | 57.63 | 57.87 | 57.13 | 57.39 | 2,534,173 | +0.57(+1.00%) |
Apr 19, 2007 | 57.12 | 57.12 | 56.45 | 56.83 | 2,598,329 | -0.29(-0.50%) |
Apr 18, 2007 | 57.45 | 57.47 | 57.04 | 57.11 | 2,370,972 | -0.34(-0.59%) |
Apr 17, 2007 | 56.53 | 57.46 | 56.26 | 57.45 | 2,374,959 | +1.11(+1.97%) |
Apr 16, 2007 | 56.76 | 56.93 | 56.22 | 56.35 | 2,340,271 | -0.39(-0.68%) |
Apr 13, 2007 | 55.78 | 56.83 | 55.34 | 56.73 | 1,798,813 | +0.95(+1.70%) |
Apr 12, 2007 | 55.70 | 56.01 | 55.42 | 55.78 | 1,864,709 | -0.37(-0.65%) |
Apr 11, 2007 | 56.67 | 57.60 | 55.69 | 56.15 | 2,941,603 | -1.29(-2.24%) |
Apr 10, 2007 | 57.43 | 58.07 | 57.01 | 57.44 | 1,789,842 | +0.24(+0.42%) |
Apr 09, 2007 | 57.02 | 57.37 | 56.83 | 57.20 | 1,288,654 | +0.20(+0.34%) |
Apr 05, 2007 | 56.76 | 57.22 | 56.73 | 57.00 | 1,559,383 | +0.24(+0.42%) |
Apr 04, 2007 | 57.62 | 57.66 | 56.31 | 56.76 | 2,722,043 | -0.78(-1.35%) |
Apr 03, 2007 | 57.13 | 57.64 | 56.79 | 57.54 | 2,804,179 | +1.06(+1.87%) |
Apr 02, 2007 | 55.80 | 56.71 | 55.59 | 56.48 | 2,510,723 | +0.68(+1.21%) |
Mar 30, 2007 | 55.01 | 55.90 | 54.49 | 55.80 | 3,442,326 | +1.03(+1.88%) |
Mar 29, 2007 | 55.11 | 55.51 | 54.48 | 54.78 | 2,543,417 | +0.17(+0.31%) |
Mar 28, 2007 | 54.83 | 55.20 | 53.98 | 54.61 | 2,840,861 | -0.55(-0.99%) |
Mar 27, 2007 | 56.01 | 56.01 | 54.93 | 55.15 | 2,170,218 | -0.96(-1.71%) |
Mar 26, 2007 | 57.38 | 57.45 | 55.94 | 56.11 | 2,318,342 | -1.35(-2.35%) |
Mar 23, 2007 | 57.11 | 58.16 | 56.86 | 57.46 | 2,666,791 | +0.35(+0.61%) |
Mar 22, 2007 | 57.14 | 57.53 | 56.70 | 57.11 | 1,800,408 | +0.02(+0.04%) |
Mar 21, 2007 | 55.98 | 57.17 | 55.39 | 57.09 | 2,309,968 | +1.08(+1.93%) |
Mar 20, 2007 | 55.86 | 56.40 | 55.43 | 56.00 | 2,179,189 | +0.15(+0.26%) |
Mar 19, 2007 | 55.48 | 55.96 | 55.15 | 55.86 | 1,697,539 | +0.94(+1.71%) |
Mar 16, 2007 | 55.75 | 56.21 | 54.84 | 54.92 | 3,226,022 | -0.75(-1.34%) |
Mar 15, 2007 | 55.00 | 55.84 | 54.90 | 55.67 | 1,965,078 | +0.67(+1.21%) |
Mar 14, 2007 | 55.40 | 55.60 | 53.65 | 55.00 | 4,388,681 | -0.10(-0.17%) |
Mar 13, 2007 | 56.93 | 56.72 | 55.00 | 55.10 | 3,633,112 | -1.83(-3.22%) |
Mar 12, 2007 | 56.07 | 57.24 | 55.77 | 56.93 | 3,799,377 | +1.28(+2.31%) |
Mar 09, 2007 | 55.73 | 55.96 | 55.09 | 55.64 | 2,371,172 | +0.63(+1.15%) |
Mar 08, 2007 | 54.43 | 55.38 | 54.43 | 55.01 | 3,011,113 | +1.17(+2.18%) |
Mar 07, 2007 | 54.61 | 55.06 | 53.77 | 53.84 | 3,729,402 | -0.87(-1.60%) |
Mar 06, 2007 | 53.18 | 54.94 | 53.18 | 54.71 | 4,412,804 | +2.47(+4.72%) |
Mar 05, 2007 | 53.80 | 54.41 | 52.24 | 52.24 | 4,423,769 | -2.31(-4.23%) |
Mar 02, 2007 | 55.43 | 55.89 | 54.55 | 54.55 | 3,732,592 | -1.56(-2.79%) |
Mar 01, 2007 | 55.70 | 56.99 | 54.25 | 56.11 | 3,821,277 | -0.44(-0.77%) |
Feb 28, 2007 | 56.41 | 57.01 | 55.89 | 56.55 | 3,909,024 | +0.64(+1.14%) |
Feb 27, 2007 | 58.00 | 58.00 | 55.64 | 55.91 | 3,904,838 | -2.08(-3.59%) |
Feb 26, 2007 | 59.04 | 59.39 | 57.18 | 58.00 | 3,720,206 | -0.91(-1.54%) |
Feb 23, 2007 | 59.74 | 59.79 | 58.79 | 58.90 | 2,697,920 | -0.90(-1.50%) |
Feb 22, 2007 | 60.34 | 60.44 | 59.65 | 59.80 | 2,215,871 | -0.30(-0.50%) |
Feb 21, 2007 | 59.74 | 60.14 | 59.21 | 60.10 | 2,721,245 | +0.27(+0.45%) |
Feb 20, 2007 | 59.24 | 60.02 | 55.48 | 59.83 | 2,872,160 | +0.52(+0.88%) |
Feb 16, 2007 | 59.37 | 59.38 | 58.44 | 59.31 | 3,079,493 | -0.08(-0.14%) |
Feb 15, 2007 | 59.06 | 59.74 | 58.84 | 59.39 | 2,877,343 | +0.34(+0.57%) |
Feb 14, 2007 | 58.49 | 59.55 | 58.01 | 59.05 | 3,795,567 | -0.14(-0.23%) |
Feb 13, 2007 | 56.93 | 59.21 | 56.73 | 59.19 | 5,147,616 | +1.55(+2.69%) |
Feb 12, 2007 | 58.75 | 58.86 | 57.48 | 57.64 | 5,235,272 | -1.66(-2.80%) |
Feb 09, 2007 | 60.82 | 61.01 | 57.99 | 59.30 | 8,801,486 | -1.48(-2.44%) |
Feb 08, 2007 | 61.45 | 61.91 | 60.49 | 60.78 | 5,090,424 | -1.30(-2.10%) |
Feb 07, 2007 | 59.64 | 62.18 | 59.14 | 62.09 | 6,100,973 | +2.45(+4.11%) |
Feb 06, 2007 | 58.66 | 59.64 | 58.43 | 59.64 | 3,816,323 | +1.31(+2.25%) |
Feb 05, 2007 | 57.63 | 58.37 | 57.48 | 58.32 | 1,918,029 | +0.66(+1.14%) |
Feb 02, 2007 | 57.14 | 57.66 | 56.86 | 57.66 | 1,779,475 | +0.34(+0.60%) |
Feb 01, 2007 | 57.31 | 57.33 | 56.84 | 57.32 | 2,778,461 | -0.06(-0.10%) |
Jan 31, 2007 | 56.93 | 57.73 | 56.45 | 57.38 | 2,197,730 | +0.45(+0.79%) |
Jan 30, 2007 | 56.34 | 56.93 | 55.89 | 56.93 | 1,968,666 | +0.72(+1.28%) |
Jan 29, 2007 | 56.27 | 56.67 | 55.97 | 56.21 | 1,676,805 | -0.06(-0.11%) |
Jan 26, 2007 | 56.18 | 56.43 | 55.64 | 56.27 | 2,917,414 | +0.30(+0.53%) |
Jan 25, 2007 | 56.39 | 56.93 | 55.64 | 55.97 | 9,863,071 | +0.15(+0.27%) |
Jan 24, 2007 | 54.67 | 55.82 | 54.61 | 55.82 | 1,911,450 | +1.16(+2.12%) |
Jan 23, 2007 | 54.52 | 55.12 | 54.26 | 54.67 | 1,786,851 | +0.34(+0.63%) |
Jan 22, 2007 | 54.98 | 54.98 | 54.20 | 54.32 | 1,775,887 | -0.62(-1.12%) |
Jan 19, 2007 | 54.68 | 54.94 | 54.05 | 54.94 | 1,986,210 | +0.38(+0.69%) |
Jan 18, 2007 | 54.62 | 54.97 | 54.27 | 54.56 | 1,918,229 | -0.01(-0.02%) |
Jan 17, 2007 | 54.25 | 54.83 | 53.65 | 54.58 | 2,661,039 | +0.17(+0.30%) |
Jan 16, 2007 | 53.24 | 54.41 | 53.17 | 54.41 | 2,976,225 | +1.57(+2.96%) |
Jan 12, 2007 | 52.97 | 53.55 | 52.62 | 52.84 | 2,876,945 | -0.16(-0.29%) |
Jan 11, 2007 | 52.17 | 53.40 | 51.97 | 53.00 | 2,456,497 | +1.03(+1.98%) |
Jan 10, 2007 | 50.98 | 52.00 | 50.78 | 51.97 | 2,121,176 | +0.90(+1.77%) |
Jan 09, 2007 | 50.36 | 51.20 | 50.22 | 51.07 | 1,888,724 | +1.04(+2.08%) |
Jan 08, 2007 | 49.72 | 50.15 | 49.41 | 50.03 | 1,493,993 | +0.21(+0.42%) |
Jan 05, 2007 | 50.76 | 50.83 | 49.67 | 49.82 | 1,755,353 | -1.18(-2.31%) |
Jan 04, 2007 | 50.88 | 51.21 | 50.63 | 51.00 | 1,646,902 | -0.02(-0.03%) |
Jan 03, 2007 | 50.93 | 51.69 | 50.53 | 51.01 | 2,976,624 | +0.21(+0.40%) |
Dec 29, 2006 | 50.66 | 51.18 | 50.54 | 50.81 | 1,426,810 | +0.15(+0.29%) |
Dec 28, 2006 | 50.41 | 50.79 | 50.19 | 50.66 | 1,439,768 | +0.07(+0.14%) |
Dec 27, 2006 | 50.06 | 50.59 | 49.68 | 50.59 | 1,679,397 | +0.91(+1.83%) |
Dec 26, 2006 | 49.21 | 50.18 | 49.21 | 49.68 | 1,262,538 | +0.48(+0.97%) |
Dec 22, 2006 | 49.56 | 49.76 | 49.07 | 49.21 | 1,432,990 | -0.44(-0.89%) |
Dec 21, 2006 | 50.46 | 50.62 | 49.64 | 49.65 | 2,188,559 | -0.81(-1.61%) |
Dec 20, 2006 | 49.78 | 50.71 | 49.78 | 50.46 | 2,324,522 | +0.96(+1.94%) |
Dec 19, 2006 | 50.15 | 50.29 | 49.10 | 49.50 | 2,376,754 | -0.64(-1.28%) |
Dec 18, 2006 | 50.66 | 50.77 | 50.05 | 50.15 | 1,761,533 | -0.26(-0.52%) |
Dec 15, 2006 | 50.67 | 51.05 | 50.32 | 50.41 | 3,079,493 | -0.14(-0.28%) |
Dec 14, 2006 | 50.54 | 51.10 | 50.45 | 50.55 | 1,754,954 | -0.11(-0.22%) |
Dec 13, 2006 | 51.23 | 51.32 | 50.31 | 50.66 | 2,812,552 | -0.28(-0.54%) |
Dec 12, 2006 | 51.31 | 51.76 | 50.83 | 50.93 | 1,750,568 | -0.38(-0.73%) |
Dec 11, 2006 | 50.88 | 51.57 | 50.65 | 51.31 | 1,426,411 | +0.43(+0.84%) |
Dec 08, 2006 | 50.91 | 51.07 | 50.54 | 50.88 | 934,792 | +0.10(+0.19%) |
Dec 07, 2006 | 51.08 | 51.24 | 50.71 | 50.79 | 1,534,463 | -0.09(-0.17%) |
Dec 06, 2006 | 51.48 | 51.48 | 50.50 | 50.87 | 2,487,398 | -0.60(-1.17%) |
Dec 05, 2006 | 52.04 | 52.21 | 51.43 | 51.48 | 3,364,775 | -0.49(-0.94%) |
Dec 04, 2006 | 51.24 | 52.13 | 51.19 | 51.96 | 3,117,969 | +0.93(+1.82%) |
Dec 01, 2006 | 51.12 | 51.67 | 50.52 | 51.03 | 1,886,929 | -0.12(-0.24%) |
Nov 30, 2006 | 50.45 | 51.38 | 50.38 | 51.15 | 2,004,352 | +0.75(+1.49%) |
Nov 29, 2006 | 49.78 | 50.49 | 49.63 | 50.40 | 1,338,892 | +0.74(+1.49%) |
Nov 28, 2006 | 49.25 | 49.85 | 48.49 | 49.66 | 4,408,219 | +0.41(+0.82%) |
Nov 27, 2006 | 50.96 | 50.96 | 49.24 | 49.25 | 2,585,682 | -1.87(-3.66%) |
Nov 24, 2006 | 50.59 | 51.12 | 50.58 | 51.12 | 641,536 | +0.49(+0.96%) |
Nov 22, 2006 | 50.52 | 50.92 | 50.26 | 50.64 | 1,388,533 | +0.15(+0.30%) |
Nov 21, 2006 | 49.30 | 50.57 | 49.22 | 50.49 | 4,192,114 | +1.19(+2.41%) |
Nov 20, 2006 | 48.16 | 51.94 | 48.03 | 49.30 | 4,175,966 | +1.42(+2.97%) |
Nov 17, 2006 | 47.90 | 48.18 | 47.63 | 47.88 | 2,151,678 | -0.12(-0.25%) |
Nov 16, 2006 | 47.90 | 48.16 | 47.85 | 48.00 | 2,101,439 | +0.16(+0.33%) |
Nov 15, 2006 | 48.26 | 48.26 | 47.84 | 47.84 | 1,840,080 | -0.32(-0.66%) |
Nov 14, 2006 | 47.48 | 48.26 | 47.46 | 48.16 | 1,605,036 | +0.44(+0.93%) |
Nov 13, 2006 | 47.55 | 47.84 | 47.48 | 47.72 | 1,100,459 | +0.18(+0.37%) |
Nov 10, 2006 | 47.53 | 47.61 | 47.08 | 47.54 | 1,328,725 | +0.24(+0.51%) |
Nov 09, 2006 | 47.11 | 47.64 | 46.77 | 47.30 | 1,606,232 | +0.27(+0.58%) |
Nov 08, 2006 | 46.90 | 47.27 | 46.32 | 47.03 | 1,977,039 | +0.14(+0.30%) |
Nov 07, 2006 | 47.35 | 47.51 | 46.89 | 46.89 | 1,824,530 | -0.69(-1.44%) |
Nov 06, 2006 | 47.30 | 47.68 | 47.27 | 47.58 | 2,164,835 | +0.37(+0.79%) |
Nov 03, 2006 | 47.78 | 47.98 | 46.72 | 47.21 | 3,054,174 | -0.62(-1.30%) |
Nov 02, 2006 | 48.67 | 48.67 | 47.29 | 47.83 | 2,687,155 | -0.84(-1.72%) |
Nov 01, 2006 | 48.91 | 48.95 | 48.56 | 48.67 | 1,576,129 | -0.04(-0.08%) |
Oct 31, 2006 | 48.98 | 49.09 | 48.21 | 48.71 | 1,996,975 | -0.06(-0.12%) |
Oct 30, 2006 | 48.61 | 48.82 | 48.21 | 48.77 | 1,775,288 | +0.21(+0.42%) |
Oct 27, 2006 | 48.66 | 48.85 | 48.12 | 48.56 | 1,872,974 | -0.15(-0.30%) |
Oct 26, 2006 | 48.41 | 48.74 | 48.28 | 48.71 | 1,238,017 | +0.37(+0.76%) |
Oct 25, 2006 | 48.00 | 48.57 | 48.00 | 48.34 | 1,713,288 | +0.34(+0.70%) |
Oct 24, 2006 | 48.22 | 48.28 | 47.73 | 48.00 | 1,004,368 | -0.22(-0.45%) |
Oct 23, 2006 | 48.09 | 48.22 | 47.71 | 48.22 | 1,277,091 | +0.13(+0.27%) |
Oct 20, 2006 | 48.20 | 48.27 | 47.90 | 48.09 | 1,726,446 | +0.01(+0.02%) |
Oct 19, 2006 | 48.30 | 48.47 | 47.97 | 48.08 | 1,079,327 | -0.10(-0.21%) |
Oct 18, 2006 | 48.20 | 48.43 | 47.95 | 48.18 | 2,439,950 | +0.17(+0.36%) |
Oct 17, 2006 | 47.90 | 48.19 | 47.78 | 48.01 | 1,949,528 | -0.18(-0.37%) |
Oct 16, 2006 | 47.82 | 48.29 | 47.71 | 48.19 | 1,865,997 | +0.37(+0.77%) |
Oct 13, 2006 | 47.44 | 47.96 | 47.40 | 47.82 | 1,586,695 | +0.39(+0.81%) |
Oct 12, 2006 | 47.50 | 47.50 | 47.02 | 47.44 | 1,204,126 | +0.20(+0.41%) |
Oct 11, 2006 | 47.32 | 47.69 | 46.88 | 47.24 | 1,210,904 | -0.08(-0.17%) |
Oct 10, 2006 | 47.27 | 47.83 | 46.74 | 47.32 | 2,237,601 | +0.06(+0.12%) |
Oct 09, 2006 | 47.08 | 47.30 | 46.47 | 47.27 | 1,918,827 | +0.20(+0.42%) |
Oct 06, 2006 | 47.23 | 47.35 | 46.95 | 47.07 | 1,668,034 | -0.43(-0.90%) |
Oct 05, 2006 | 47.05 | 47.58 | 47.01 | 47.50 | 2,323,724 | +0.45(+0.95%) |
Oct 04, 2006 | 46.30 | 47.12 | 46.30 | 47.05 | 2,481,816 | +0.88(+1.91%) |
Oct 03, 2006 | 45.18 | 46.21 | 45.18 | 46.17 | 2,596,846 | +1.06(+2.36%) |
Oct 02, 2006 | 45.46 | 45.60 | 45.02 | 45.10 | 1,643,512 | -0.35(-0.77%) |
Sep 29, 2006 | 45.37 | 45.59 | 45.21 | 45.46 | 1,748,375 | +0.20(+0.44%) |
Sep 28, 2006 | 45.67 | 45.68 | 45.07 | 45.26 | 2,174,803 | -0.31(-0.67%) |
Sep 27, 2006 | 45.39 | 45.65 | 45.23 | 45.56 | 1,803,597 | +0.18(+0.39%) |
Sep 26, 2006 | 45.45 | 45.67 | 45.28 | 45.39 | 1,579,319 | -0.18(-0.39%) |
Sep 25, 2006 | 45.82 | 45.96 | 45.31 | 45.56 | 1,833,701 | -0.14(-0.30%) |
Sep 22, 2006 | 45.40 | 45.79 | 45.14 | 45.70 | 1,785,655 | +0.32(+0.70%) |
Sep 21, 2006 | 45.90 | 46.01 | 45.14 | 45.38 | 2,468,459 | -0.52(-1.13%) |
Sep 20, 2006 | 45.95 | 46.17 | 45.70 | 45.90 | 2,127,356 | -0.05(-0.11%) |
Sep 19, 2006 | 45.75 | 46.18 | 45.55 | 45.95 | 3,108,799 | +0.28(+0.60%) |
Sep 18, 2006 | 45.89 | 46.05 | 45.63 | 45.67 | 2,491,186 | -0.32(-0.70%) |
Sep 15, 2006 | 45.85 | 46.32 | 45.67 | 45.99 | 10,612,261 | +0.20(+0.43%) |
Sep 14, 2006 | 45.50 | 45.90 | 45.42 | 45.80 | 5,859,350 | +0.03(+0.05%) |
Sep 13, 2006 | 45.17 | 45.90 | 44.95 | 45.77 | 2,513,713 | +0.59(+1.30%) |
Sep 12, 2006 | 44.71 | 45.22 | 44.47 | 45.18 | 2,519,494 | +0.36(+0.79%) |
Sep 11, 2006 | 43.42 | 45.02 | 43.37 | 44.83 | 5,250,310 | +1.38(+3.17%) |
Sep 08, 2006 | 43.04 | 43.51 | 42.50 | 43.45 | 1,476,649 | +0.50(+1.17%) |
Sep 07, 2006 | 43.22 | 43.22 | 42.76 | 42.95 | 1,367,002 | -0.28(-0.64%) |
Sep 06, 2006 | 43.10 | 43.47 | 42.99 | 43.22 | 1,711,294 | +0.12(+0.28%) |
Sep 05, 2006 | 42.69 | 43.28 | 42.61 | 43.10 | 1,335,304 | +0.51(+1.20%) |
Sep 01, 2006 | 42.84 | 42.98 | 42.53 | 42.59 | 1,023,108 | +0.06(+0.14%) |
Aug 31, 2006 | 42.89 | 42.94 | 42.53 | 42.53 | 1,507,949 | -0.36(-0.83%) |
Aug 30, 2006 | 42.59 | 42.89 | 42.42 | 42.89 | 1,086,704 | +0.43(+1.00%) |
Aug 29, 2006 | 42.93 | 43.01 | 42.27 | 42.46 | 1,988,204 | -0.38(-0.89%) |
Aug 28, 2006 | 43.09 | 43.25 | 42.73 | 42.84 | 2,094,262 | -0.25(-0.58%) |
Aug 25, 2006 | 43.12 | 43.22 | 42.96 | 43.09 | 1,079,925 | -0.03(-0.07%) |
Aug 24, 2006 | 42.63 | 43.14 | 42.50 | 43.12 | 2,146,494 | +0.61(+1.43%) |
Aug 23, 2006 | 43.09 | 43.09 | 42.42 | 42.52 | 1,478,643 | -0.45(-1.05%) |
Aug 22, 2006 | 42.42 | 42.97 | 42.14 | 42.97 | 1,545,827 | +0.56(+1.31%) |
Aug 21, 2006 | 42.14 | 42.52 | 42.05 | 42.41 | 1,072,549 | +0.26(+0.61%) |
Aug 18, 2006 | 41.87 | 42.21 | 41.77 | 42.16 | 1,565,763 | +0.32(+0.77%) |
Aug 17, 2006 | 41.95 | 42.03 | 41.75 | 41.83 | 992,208 | -0.12(-0.28%) |
Aug 16, 2006 | 42.13 | 42.17 | 41.74 | 41.95 | 1,250,776 | +0.15(+0.36%) |
Aug 15, 2006 | 41.81 | 41.95 | 41.57 | 41.80 | 1,421,427 | +0.18(+0.42%) |
Aug 14, 2006 | 41.46 | 41.90 | 41.10 | 41.62 | 1,531,074 | +0.53(+1.28%) |
Aug 11, 2006 | 41.41 | 41.59 | 40.96 | 41.10 | 1,211,303 | -0.43(-1.04%) |
Aug 10, 2006 | 41.07 | 41.61 | 40.73 | 41.53 | 1,377,169 | +0.48(+1.17%) |
Aug 09, 2006 | 41.58 | 41.61 | 40.91 | 41.05 | 2,083,098 | -0.35(-0.85%) |
Aug 08, 2006 | 42.00 | 42.26 | 41.22 | 41.40 | 2,476,832 | -0.61(-1.45%) |
Aug 07, 2006 | 42.08 | 42.23 | 41.69 | 42.00 | 1,465,485 | -0.07(-0.17%) |
Aug 04, 2006 | 41.94 | 42.26 | 41.84 | 42.07 | 1,876,961 | +0.47(+1.13%) |
Aug 03, 2006 | 41.48 | 41.61 | 41.13 | 41.60 | 2,177,794 | +0.12(+0.29%) |
Aug 02, 2006 | 42.14 | 42.14 | 41.26 | 41.48 | 3,692,321 | -0.85(-2.00%) |