Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.73 | 43.81 | 43.26 | 43.38 | 788,781 | -0.19(-0.43%) |
Aug 30, 2007 | 43.16 | 43.67 | 43.08 | 43.57 | 951,967 | -0.02(-0.05%) |
Aug 29, 2007 | 43.26 | 43.60 | 43.00 | 43.59 | 966,853 | +0.47(+1.09%) |
Aug 28, 2007 | 43.53 | 43.60 | 43.09 | 43.12 | 1,363,655 | -0.61(-1.39%) |
Aug 27, 2007 | 44.11 | 44.23 | 43.73 | 43.73 | 873,820 | -0.40(-0.90%) |
Aug 24, 2007 | 43.53 | 44.26 | 43.53 | 44.13 | 1,730,963 | +0.67(+1.54%) |
Aug 23, 2007 | 43.17 | 43.71 | 43.00 | 43.46 | 2,064,365 | +0.29(+0.67%) |
Aug 22, 2007 | 42.63 | 43.74 | 42.47 | 43.17 | 2,274,413 | +0.83(+1.95%) |
Aug 21, 2007 | 41.94 | 42.63 | 41.94 | 42.34 | 1,045,000 | +0.44(+1.04%) |
Aug 20, 2007 | 41.53 | 42.07 | 41.29 | 41.91 | 1,224,450 | +0.42(+1.01%) |
Aug 17, 2007 | 42.23 | 46.94 | 40.65 | 41.49 | 1,726,966 | +0.28(+0.67%) |
Aug 16, 2007 | 42.07 | 42.15 | 39.55 | 41.21 | 2,985,046 | -0.82(-1.95%) |
Aug 15, 2007 | 41.97 | 42.60 | 41.89 | 42.03 | 1,597,989 | -0.17(-0.41%) |
Aug 14, 2007 | 42.39 | 43.10 | 42.21 | 42.21 | 1,201,158 | -0.98(-2.27%) |
Aug 13, 2007 | 43.76 | 43.76 | 42.92 | 43.18 | 2,041,210 | -0.15(-0.33%) |
Aug 10, 2007 | 43.17 | 43.53 | 42.44 | 43.33 | 1,753,566 | +0.03(+0.07%) |
Aug 09, 2007 | 43.32 | 44.08 | 43.17 | 43.30 | 2,401,213 | -0.57(-1.31%) |
Aug 08, 2007 | 43.92 | 44.00 | 43.47 | 43.87 | 2,212,115 | +0.20(+0.47%) |
Aug 07, 2007 | 43.53 | 44.06 | 43.38 | 43.67 | 1,512,232 | -0.07(-0.15%) |
Aug 06, 2007 | 43.46 | 43.77 | 43.18 | 43.74 | 1,672,387 | +0.36(+0.84%) |
Aug 03, 2007 | 43.61 | 44.53 | 43.26 | 43.37 | 2,065,054 | -1.16(-2.61%) |
Aug 02, 2007 | 45.03 | 45.14 | 44.16 | 44.53 | 1,733,719 | -0.25(-0.57%) |
Aug 01, 2007 | 44.37 | 44.97 | 43.75 | 44.79 | 2,084,551 | +0.28(+0.64%) |
Jul 31, 2007 | 45.35 | 45.77 | 44.48 | 44.51 | 2,411,275 | -0.78(-1.73%) |
Jul 30, 2007 | 45.11 | 45.40 | 44.69 | 45.29 | 1,772,311 | +0.11(+0.24%) |
Jul 27, 2007 | 45.71 | 45.83 | 45.14 | 45.18 | 3,256,427 | -0.58(-1.27%) |
Jul 26, 2007 | 47.34 | 47.38 | 45.35 | 45.76 | 2,813,973 | -2.11(-4.41%) |
Jul 25, 2007 | 46.74 | 48.62 | 46.74 | 47.87 | 3,209,469 | +1.89(+4.10%) |
Jul 24, 2007 | 48.09 | 48.09 | 45.88 | 45.99 | 3,259,877 | -2.63(-5.40%) |
Jul 23, 2007 | 49.15 | 49.55 | 48.47 | 48.61 | 1,097,788 | -0.52(-1.06%) |
Jul 20, 2007 | 49.71 | 49.71 | 48.84 | 49.13 | 1,118,737 | -0.56(-1.12%) |
Jul 19, 2007 | 49.47 | 49.79 | 49.25 | 49.69 | 702,639 | +0.54(+1.11%) |
Jul 18, 2007 | 49.35 | 49.47 | 48.75 | 49.15 | 857,832 | -0.25(-0.51%) |
Jul 17, 2007 | 49.33 | 49.90 | 49.32 | 49.40 | 844,738 | +0.17(+0.35%) |
Jul 16, 2007 | 49.54 | 49.54 | 49.11 | 49.23 | 702,915 | -0.35(-0.70%) |
Jul 13, 2007 | 49.29 | 49.65 | 49.16 | 49.58 | 658,810 | +0.16(+0.32%) |
Jul 12, 2007 | 48.57 | 49.42 | 48.37 | 49.42 | 713,941 | +1.04(+2.16%) |
Jul 11, 2007 | 48.25 | 48.55 | 48.00 | 48.37 | 776,376 | +0.06(+0.12%) |
Jul 10, 2007 | 48.69 | 49.04 | 48.31 | 48.31 | 1,458,618 | -0.52(-1.07%) |
Jul 09, 2007 | 48.82 | 49.03 | 48.61 | 48.84 | 926,194 | -0.01(-0.01%) |
Jul 06, 2007 | 48.70 | 48.89 | 48.46 | 48.84 | 630,280 | +0.01(+0.03%) |
Jul 05, 2007 | 48.68 | 49.06 | 48.50 | 48.83 | 581,352 | +0.06(+0.12%) |
Jul 03, 2007 | 48.84 | 48.98 | 48.69 | 48.77 | 374,750 | +0.15(+0.31%) |
Jul 02, 2007 | 48.45 | 48.71 | 48.37 | 48.62 | 857,573 | +0.38(+0.80%) |
Jun 29, 2007 | 48.16 | 48.58 | 48.09 | 48.23 | 1,179,795 | +0.23(+0.47%) |
Jun 28, 2007 | 48.15 | 48.23 | 47.84 | 48.01 | 524,292 | -0.15(-0.30%) |
Jun 27, 2007 | 47.41 | 48.18 | 47.39 | 48.15 | 691,475 | +0.57(+1.19%) |
Jun 26, 2007 | 48.07 | 48.23 | 47.38 | 47.59 | 1,194,521 | -0.34(-0.71%) |
Jun 25, 2007 | 48.15 | 48.45 | 47.77 | 47.93 | 721,935 | -0.26(-0.54%) |
Jun 22, 2007 | 48.39 | 48.54 | 48.02 | 48.19 | 1,382,813 | -0.20(-0.42%) |
Jun 21, 2007 | 48.16 | 48.51 | 48.05 | 48.39 | 1,188,064 | +0.12(+0.26%) |
Jun 20, 2007 | 48.10 | 48.52 | 48.10 | 48.27 | 1,329,061 | -0.12(-0.25%) |
Jun 19, 2007 | 48.07 | 48.52 | 47.89 | 48.39 | 749,776 | +0.05(+0.11%) |
Jun 18, 2007 | 48.40 | 48.49 | 48.24 | 48.34 | 580,111 | -0.04(-0.09%) |
Jun 15, 2007 | 48.50 | 48.60 | 48.29 | 48.39 | 1,165,598 | +0.18(+0.38%) |
Jun 14, 2007 | 48.01 | 48.29 | 47.85 | 48.21 | 1,083,316 | +0.20(+0.41%) |
Jun 13, 2007 | 47.49 | 48.02 | 47.28 | 48.01 | 1,276,549 | +0.62(+1.32%) |
Jun 12, 2007 | 47.64 | 48.10 | 47.30 | 47.39 | 1,497,898 | -0.44(-0.91%) |
Jun 11, 2007 | 47.63 | 47.96 | 47.42 | 47.82 | 1,144,649 | +0.20(+0.41%) |
Jun 08, 2007 | 46.65 | 47.63 | 46.58 | 47.63 | 1,185,859 | +0.82(+1.75%) |
Jun 07, 2007 | 47.24 | 47.34 | 46.81 | 46.81 | 1,044,035 | -0.47(-1.00%) |
Jun 06, 2007 | 47.45 | 47.47 | 47.05 | 47.28 | 1,009,028 | -0.28(-0.60%) |
Jun 05, 2007 | 47.04 | 47.58 | 46.83 | 47.56 | 1,101,302 | +0.41(+0.88%) |
Jun 04, 2007 | 47.13 | 47.22 | 46.80 | 47.15 | 1,094,480 | -0.32(-0.67%) |
Jun 01, 2007 | 47.16 | 47.76 | 47.12 | 47.47 | 992,488 | +0.11(+0.23%) |
May 31, 2007 | 47.45 | 47.47 | 46.99 | 47.36 | 1,076,563 | +0.42(+0.90%) |
May 30, 2007 | 46.44 | 47.09 | 46.09 | 46.94 | 1,807,732 | +0.56(+1.20%) |
May 29, 2007 | 46.64 | 46.69 | 46.17 | 46.38 | 705,809 | -0.22(-0.47%) |
May 25, 2007 | 46.12 | 46.67 | 45.86 | 46.59 | 698,091 | +0.73(+1.60%) |
May 24, 2007 | 46.33 | 46.62 | 45.80 | 45.86 | 1,047,895 | -0.59(-1.28%) |
May 23, 2007 | 46.54 | 46.72 | 46.39 | 46.46 | 905,382 | -0.09(-0.20%) |
May 22, 2007 | 46.39 | 46.60 | 45.97 | 46.55 | 648,749 | +0.30(+0.66%) |
May 21, 2007 | 46.25 | 46.39 | 45.72 | 46.25 | 1,517,883 | -0.23(-0.48%) |
May 18, 2007 | 46.44 | 46.57 | 46.20 | 46.47 | 681,000 | +0.04(+0.08%) |
May 17, 2007 | 46.83 | 46.87 | 46.36 | 46.44 | 782,854 | -0.50(-1.07%) |
May 16, 2007 | 46.70 | 46.94 | 46.43 | 46.94 | 674,109 | +0.17(+0.37%) |
May 15, 2007 | 46.76 | 46.98 | 46.54 | 46.76 | 1,011,371 | -0.04(-0.08%) |
May 14, 2007 | 46.72 | 46.87 | 46.57 | 46.80 | 1,055,199 | +0.08(+0.17%) |
May 11, 2007 | 46.44 | 47.06 | 46.30 | 46.72 | 1,658,466 | +0.28(+0.61%) |
May 10, 2007 | 46.15 | 47.07 | 45.80 | 46.44 | 2,363,173 | +0.05(+0.11%) |
May 09, 2007 | 45.22 | 46.44 | 45.14 | 46.38 | 1,391,358 | +0.99(+2.17%) |
May 08, 2007 | 45.72 | 45.72 | 45.32 | 45.40 | 881,538 | -0.38(-0.84%) |
May 07, 2007 | 45.71 | 45.88 | 45.64 | 45.78 | 993,315 | +0.17(+0.37%) |
May 04, 2007 | 45.71 | 45.72 | 45.46 | 45.62 | 1,172,076 | -0.05(-0.11%) |
May 03, 2007 | 45.85 | 45.93 | 45.24 | 45.67 | 1,527,255 | +0.35(+0.77%) |
May 02, 2007 | 45.06 | 45.52 | 45.01 | 45.32 | 2,671,883 | +0.13(+0.29%) |
May 01, 2007 | 45.27 | 45.40 | 44.33 | 45.19 | 1,252,154 | +0.06(+0.13%) |
Apr 30, 2007 | 46.07 | 46.07 | 45.11 | 45.13 | 1,343,808 | -0.90(-1.95%) |
Apr 27, 2007 | 45.91 | 46.21 | 45.87 | 46.03 | 709,393 | +0.01(+0.02%) |
Apr 26, 2007 | 46.44 | 46.62 | 45.93 | 46.02 | 976,900 | -0.41(-0.89%) |
Apr 25, 2007 | 46.75 | 47.16 | 45.83 | 46.44 | 1,450,348 | -0.31(-0.67%) |
Apr 24, 2007 | 47.02 | 47.26 | 46.50 | 46.75 | 1,110,330 | -0.13(-0.28%) |
Apr 23, 2007 | 48.21 | 48.21 | 46.73 | 46.88 | 668,872 | -0.07(-0.14%) |
Apr 20, 2007 | 47.23 | 47.74 | 46.90 | 46.94 | 1,297,774 | +0.20(+0.42%) |
Apr 19, 2007 | 46.38 | 46.87 | 46.29 | 46.75 | 931,748 | +0.17(+0.36%) |
Apr 18, 2007 | 46.42 | 46.64 | 46.25 | 46.58 | 906,209 | +0.12(+0.27%) |
Apr 17, 2007 | 46.44 | 46.55 | 46.26 | 46.46 | 552,270 | -0.01(-0.03%) |
Apr 16, 2007 | 47.66 | 47.66 | 46.36 | 46.47 | 814,830 | +0.07(+0.16%) |
Apr 13, 2007 | 46.42 | 46.44 | 46.11 | 46.40 | 437,599 | +0.06(+0.13%) |
Apr 12, 2007 | 45.88 | 46.34 | 45.72 | 46.34 | 1,006,960 | +0.32(+0.69%) |
Apr 11, 2007 | 46.45 | 46.52 | 45.88 | 46.02 | 978,843 | -0.46(-1.00%) |
Apr 10, 2007 | 46.49 | 46.86 | 46.33 | 46.49 | 687,892 | -0.15(-0.31%) |
Apr 09, 2007 | 46.62 | 46.65 | 46.27 | 46.63 | 644,890 | +0.07(+0.16%) |
Apr 05, 2007 | 46.58 | 46.62 | 46.33 | 46.56 | 448,074 | -0.02(-0.05%) |
Apr 04, 2007 | 46.54 | 46.75 | 46.38 | 46.58 | 807,801 | +0.09(+0.20%) |
Apr 03, 2007 | 46.76 | 46.81 | 46.44 | 46.49 | 725,381 | -0.20(-0.44%) |
Apr 02, 2007 | 46.73 | 46.77 | 46.41 | 46.69 | 538,901 | +0.07(+0.14%) |
Mar 30, 2007 | 46.64 | 46.98 | 46.18 | 46.62 | 971,263 | -0.12(-0.26%) |
Mar 29, 2007 | 47.41 | 47.56 | 46.44 | 46.75 | 755,702 | -0.35(-0.74%) |
Mar 28, 2007 | 47.42 | 47.43 | 46.80 | 47.10 | 739,852 | -0.48(-1.01%) |
Mar 27, 2007 | 47.96 | 47.99 | 47.39 | 47.57 | 633,588 | -0.46(-0.95%) |
Mar 26, 2007 | 48.21 | 48.25 | 47.57 | 48.03 | 790,159 | -0.17(-0.35%) |
Mar 23, 2007 | 47.41 | 49.51 | 47.41 | 48.20 | 1,765,006 | +0.64(+1.34%) |
Mar 22, 2007 | 47.06 | 47.73 | 47.06 | 47.56 | 1,641,376 | -0.12(-0.24%) |
Mar 21, 2007 | 47.03 | 47.73 | 46.83 | 47.68 | 781,889 | +0.65(+1.37%) |
Mar 20, 2007 | 46.78 | 47.07 | 46.65 | 47.03 | 720,970 | +0.17(+0.37%) |
Mar 19, 2007 | 46.91 | 47.03 | 46.62 | 46.86 | 796,912 | +0.37(+0.80%) |
Mar 16, 2007 | 46.73 | 46.73 | 46.25 | 46.49 | 991,661 | -0.15(-0.31%) |
Mar 15, 2007 | 46.46 | 46.89 | 46.34 | 46.63 | 442,836 | +0.17(+0.36%) |
Mar 14, 2007 | 46.04 | 46.59 | 45.62 | 46.46 | 819,103 | +0.42(+0.91%) |
Mar 13, 2007 | 47.01 | 46.90 | 45.89 | 46.04 | 1,072,566 | -0.97(-2.05%) |
Mar 12, 2007 | 47.06 | 47.12 | 46.75 | 47.01 | 1,110,881 | -0.04(-0.09%) |
Mar 09, 2007 | 46.76 | 47.33 | 46.76 | 47.05 | 830,267 | +0.52(+1.12%) |
Mar 08, 2007 | 46.44 | 46.83 | 46.36 | 46.53 | 850,251 | +0.44(+0.94%) |
Mar 07, 2007 | 46.29 | 46.58 | 45.97 | 46.09 | 832,472 | -0.49(-1.04%) |
Mar 06, 2007 | 46.91 | 46.91 | 46.41 | 46.58 | 1,207,911 | -0.09(-0.19%) |
Mar 05, 2007 | 46.64 | 46.83 | 46.28 | 46.67 | 1,751,090 | -0.44(-0.94%) |
Mar 02, 2007 | 47.74 | 47.79 | 47.10 | 47.11 | 692,302 | -0.92(-1.92%) |
Mar 01, 2007 | 47.96 | 48.33 | 47.78 | 48.03 | 767,686 | -0.17(-0.35%) |
Feb 28, 2007 | 48.03 | 48.47 | 47.56 | 48.20 | 1,006,547 | +0.24(+0.50%) |
Feb 27, 2007 | 48.92 | 49.01 | 47.31 | 47.96 | 1,100,269 | -1.10(-2.23%) |
Feb 26, 2007 | 49.80 | 49.82 | 49.02 | 49.05 | 846,944 | -0.24(-0.49%) |
Feb 23, 2007 | 49.26 | 49.46 | 49.12 | 49.29 | 429,191 | -0.27(-0.54%) |
Feb 22, 2007 | 49.70 | 49.92 | 49.41 | 49.56 | 371,304 | -0.17(-0.35%) |
Feb 21, 2007 | 49.59 | 49.85 | 49.58 | 49.74 | 902,350 | +0.05(+0.10%) |
Feb 20, 2007 | 49.85 | 49.86 | 49.65 | 49.69 | 553,097 | -0.01(-0.03%) |
Feb 16, 2007 | 49.71 | 49.89 | 49.34 | 49.70 | 370,202 | -0.19(-0.38%) |
Feb 15, 2007 | 49.82 | 50.05 | 49.75 | 49.89 | 555,578 | +0.07(+0.13%) |
Feb 14, 2007 | 49.19 | 49.99 | 49.00 | 49.82 | 1,227,842 | +0.70(+1.43%) |
Feb 13, 2007 | 48.53 | 49.13 | 48.46 | 49.12 | 531,427 | +0.59(+1.21%) |
Feb 12, 2007 | 48.66 | 48.85 | 48.40 | 48.53 | 888,832 | -0.12(-0.25%) |
Feb 09, 2007 | 49.16 | 49.26 | 48.60 | 48.66 | 1,059,886 | -0.44(-0.89%) |
Feb 08, 2007 | 49.22 | 49.37 | 48.87 | 49.09 | 946,868 | -0.11(-0.22%) |
Feb 07, 2007 | 49.34 | 49.56 | 49.08 | 49.20 | 968,644 | -0.14(-0.28%) |
Feb 06, 2007 | 49.55 | 49.69 | 49.32 | 49.34 | 661,980 | -0.17(-0.34%) |
Feb 05, 2007 | 50.18 | 50.18 | 49.45 | 49.50 | 728,275 | -0.51(-1.02%) |
Feb 02, 2007 | 49.92 | 50.07 | 49.79 | 50.01 | 589,897 | +0.09(+0.19%) |
Feb 01, 2007 | 49.60 | 50.06 | 49.52 | 49.92 | 1,698,711 | +0.32(+0.64%) |
Jan 31, 2007 | 49.31 | 49.73 | 49.16 | 49.60 | 594,721 | +0.28(+0.56%) |
Jan 30, 2007 | 49.09 | 49.37 | 48.89 | 49.32 | 853,559 | +0.17(+0.35%) |
Jan 29, 2007 | 49.15 | 49.34 | 48.93 | 49.15 | 658,948 | +0.05(+0.10%) |
Jan 26, 2007 | 49.09 | 49.34 | 48.69 | 49.10 | 902,074 | +0.01(+0.03%) |
Jan 25, 2007 | 49.90 | 50.06 | 49.03 | 49.08 | 1,172,628 | -0.82(-1.64%) |
Jan 24, 2007 | 50.53 | 50.78 | 49.88 | 49.90 | 1,409,138 | -0.65(-1.28%) |
Jan 23, 2007 | 50.72 | 51.77 | 49.99 | 50.55 | 2,156,433 | +0.87(+1.75%) |
Jan 22, 2007 | 49.90 | 49.93 | 49.45 | 49.68 | 479,498 | -0.26(-0.52%) |
Jan 19, 2007 | 49.59 | 50.09 | 49.52 | 49.94 | 403,831 | +0.44(+0.89%) |
Jan 18, 2007 | 50.16 | 50.41 | 49.39 | 49.50 | 573,358 | -0.49(-0.99%) |
Jan 17, 2007 | 49.85 | 50.22 | 49.77 | 49.99 | 345,255 | +0.02(+0.04%) |
Jan 16, 2007 | 49.95 | 50.09 | 49.88 | 49.97 | 458,548 | +0.13(+0.26%) |
Jan 12, 2007 | 49.85 | 50.06 | 49.73 | 49.84 | 390,462 | +0.00(+0.00%) |
Jan 11, 2007 | 49.95 | 50.06 | 49.77 | 49.84 | 651,781 | +0.28(+0.56%) |
Jan 10, 2007 | 49.20 | 49.59 | 48.95 | 49.56 | 393,770 | +0.18(+0.37%) |
Jan 09, 2007 | 49.19 | 49.50 | 48.95 | 49.38 | 429,743 | +0.28(+0.58%) |
Jan 08, 2007 | 48.84 | 49.22 | 48.67 | 49.10 | 1,113,224 | +0.25(+0.52%) |
Jan 05, 2007 | 49.19 | 49.20 | 48.73 | 48.84 | 472,607 | -0.34(-0.69%) |
Jan 04, 2007 | 49.42 | 49.56 | 49.01 | 49.19 | 678,520 | -0.21(-0.43%) |
Jan 03, 2007 | 49.68 | 50.26 | 49.29 | 49.40 | 880,849 | +0.11(+0.22%) |
Dec 29, 2006 | 49.66 | 49.87 | 49.25 | 49.29 | 417,063 | -0.43(-0.86%) |
Dec 28, 2006 | 50.21 | 50.29 | 49.71 | 49.71 | 433,740 | -0.43(-0.85%) |
Dec 27, 2006 | 49.88 | 50.19 | 49.78 | 50.14 | 429,191 | +0.36(+0.73%) |
Dec 26, 2006 | 49.30 | 49.90 | 49.30 | 49.78 | 295,224 | +0.49(+0.99%) |
Dec 22, 2006 | 49.45 | 49.67 | 49.29 | 49.29 | 278,133 | -0.29(-0.59%) |
Dec 21, 2006 | 49.66 | 50.06 | 49.45 | 49.58 | 371,855 | -0.22(-0.44%) |
Dec 20, 2006 | 49.71 | 49.90 | 49.53 | 49.80 | 437,599 | +0.38(+0.76%) |
Dec 19, 2006 | 48.97 | 49.61 | 48.83 | 49.42 | 524,016 | +0.36(+0.74%) |
Dec 18, 2006 | 49.14 | 49.52 | 48.99 | 49.06 | 507,201 | +0.15(+0.30%) |
Dec 15, 2006 | 49.41 | 49.45 | 48.72 | 48.92 | 1,282,889 | -0.58(-1.17%) |
Dec 14, 2006 | 49.15 | 49.70 | 49.11 | 49.50 | 357,108 | +0.22(+0.44%) |
Dec 13, 2006 | 48.95 | 49.40 | 48.95 | 49.28 | 589,897 | +0.36(+0.74%) |
Dec 12, 2006 | 49.08 | 49.14 | 48.63 | 48.92 | 508,304 | -0.33(-0.66%) |
Dec 11, 2006 | 49.37 | 49.52 | 49.19 | 49.24 | 356,557 | -0.28(-0.56%) |
Dec 08, 2006 | 48.94 | 49.66 | 48.94 | 49.52 | 337,399 | +0.46(+0.95%) |
Dec 07, 2006 | 49.21 | 49.33 | 49.05 | 49.05 | 574,874 | -0.22(-0.44%) |
Dec 06, 2006 | 49.27 | 49.49 | 49.18 | 49.27 | 660,326 | +0.03(+0.06%) |
Dec 05, 2006 | 49.08 | 49.61 | 49.05 | 49.24 | 529,805 | +0.02(+0.04%) |
Dec 04, 2006 | 48.59 | 49.32 | 48.55 | 49.22 | 389,773 | +0.64(+1.31%) |
Dec 01, 2006 | 48.84 | 49.06 | 48.21 | 48.58 | 496,451 | -0.37(-0.76%) |
Nov 30, 2006 | 48.91 | 49.10 | 48.69 | 48.95 | 450,830 | +0.10(+0.21%) |
Nov 29, 2006 | 48.35 | 48.93 | 48.32 | 48.85 | 298,945 | +0.54(+1.11%) |
Nov 28, 2006 | 48.26 | 48.53 | 48.19 | 48.31 | 506,236 | -0.12(-0.25%) |
Nov 27, 2006 | 49.25 | 49.25 | 48.38 | 48.44 | 478,120 | -0.86(-1.74%) |
Nov 24, 2006 | 48.65 | 49.66 | 48.65 | 49.29 | 294,535 | +0.31(+0.64%) |
Nov 22, 2006 | 48.50 | 49.19 | 48.50 | 48.98 | 384,536 | +0.30(+0.61%) |
Nov 21, 2006 | 48.36 | 48.77 | 48.23 | 48.68 | 369,512 | +0.21(+0.43%) |
Nov 20, 2006 | 48.40 | 48.71 | 48.22 | 48.47 | 285,990 | -0.07(-0.15%) |
Nov 17, 2006 | 48.36 | 48.60 | 48.14 | 48.55 | 378,747 | +0.09(+0.18%) |
Nov 16, 2006 | 47.81 | 48.63 | 47.81 | 48.46 | 450,279 | +0.46(+0.95%) |
Nov 15, 2006 | 47.97 | 48.24 | 47.92 | 48.00 | 516,711 | +0.02(+0.05%) |
Nov 14, 2006 | 47.67 | 47.98 | 47.48 | 47.98 | 467,783 | +0.28(+0.59%) |
Nov 13, 2006 | 47.44 | 47.99 | 47.37 | 47.70 | 353,662 | +0.07(+0.15%) |
Nov 10, 2006 | 47.49 | 47.89 | 47.41 | 47.63 | 581,765 | +0.18(+0.38%) |
Nov 09, 2006 | 47.73 | 47.83 | 47.42 | 47.44 | 555,303 | -0.34(-0.71%) |
Nov 08, 2006 | 47.16 | 47.93 | 47.14 | 47.78 | 408,380 | +0.62(+1.32%) |
Nov 07, 2006 | 46.82 | 47.29 | 46.70 | 47.16 | 455,516 | +0.41(+0.87%) |
Nov 06, 2006 | 46.62 | 46.88 | 46.25 | 46.75 | 539,177 | +0.14(+0.30%) |
Nov 03, 2006 | 46.69 | 46.81 | 46.46 | 46.62 | 369,788 | +0.04(+0.08%) |
Nov 02, 2006 | 46.22 | 46.76 | 46.15 | 46.58 | 603,128 | +0.30(+0.66%) |
Nov 01, 2006 | 46.07 | 46.58 | 46.07 | 46.28 | 609,193 | +0.46(+1.01%) |
Oct 31, 2006 | 45.89 | 46.00 | 45.59 | 45.81 | 457,859 | -0.16(-0.35%) |
Oct 30, 2006 | 45.53 | 46.05 | 45.53 | 45.97 | 335,331 | +0.36(+0.78%) |
Oct 27, 2006 | 45.27 | 45.85 | 45.25 | 45.62 | 502,239 | +0.21(+0.46%) |
Oct 26, 2006 | 44.88 | 45.67 | 44.88 | 45.40 | 520,432 | +0.42(+0.94%) |
Oct 25, 2006 | 45.22 | 45.39 | 44.90 | 44.98 | 432,223 | -0.12(-0.27%) |
Oct 24, 2006 | 45.35 | 46.09 | 44.67 | 45.11 | 866,101 | -0.82(-1.79%) |
Oct 23, 2006 | 45.70 | 46.05 | 45.68 | 45.93 | 323,203 | +0.03(+0.06%) |
Oct 20, 2006 | 45.59 | 46.32 | 45.36 | 45.90 | 722,073 | +0.41(+0.91%) |
Oct 19, 2006 | 45.13 | 45.48 | 45.11 | 45.48 | 256,770 | +0.29(+0.64%) |
Oct 18, 2006 | 45.06 | 45.59 | 45.06 | 45.19 | 313,417 | +0.01(+0.02%) |
Oct 17, 2006 | 45.54 | 45.54 | 45.08 | 45.19 | 315,622 | -0.50(-1.10%) |
Oct 16, 2006 | 44.96 | 45.75 | 44.96 | 45.69 | 540,142 | +0.94(+2.11%) |
Oct 13, 2006 | 44.64 | 44.90 | 44.56 | 44.74 | 336,158 | -0.04(-0.10%) |
Oct 12, 2006 | 45.01 | 45.27 | 44.66 | 44.79 | 659,362 | -0.20(-0.44%) |
Oct 11, 2006 | 44.88 | 45.11 | 44.88 | 44.98 | 350,217 | -0.22(-0.50%) |
Oct 10, 2006 | 45.21 | 45.27 | 44.86 | 45.21 | 471,366 | +0.10(+0.23%) |
Oct 09, 2006 | 44.90 | 45.12 | 44.69 | 45.11 | 413,066 | +0.26(+0.58%) |
Oct 06, 2006 | 44.62 | 44.87 | 44.50 | 44.85 | 426,848 | +0.22(+0.50%) |
Oct 05, 2006 | 44.44 | 44.69 | 44.24 | 44.62 | 1,143,408 | +0.41(+0.92%) |
Oct 04, 2006 | 43.84 | 44.22 | 43.73 | 44.22 | 524,429 | +0.43(+0.98%) |
Oct 03, 2006 | 43.71 | 43.94 | 43.47 | 43.79 | 461,029 | +0.18(+0.42%) |
Oct 02, 2006 | 43.66 | 43.92 | 43.43 | 43.61 | 494,797 | -0.05(-0.12%) |
Sep 29, 2006 | 43.68 | 43.75 | 43.24 | 43.66 | 431,948 | -0.15(-0.33%) |
Sep 28, 2006 | 43.50 | 43.99 | 43.39 | 43.80 | 429,605 | +0.26(+0.60%) |
Sep 27, 2006 | 43.61 | 43.76 | 43.41 | 43.54 | 746,054 | -0.23(-0.53%) |
Sep 26, 2006 | 43.77 | 43.97 | 43.45 | 43.77 | 644,476 | +0.01(+0.02%) |
Sep 25, 2006 | 43.35 | 43.96 | 43.08 | 43.77 | 537,799 | +0.70(+1.63%) |
Sep 22, 2006 | 43.13 | 43.22 | 42.90 | 43.06 | 287,919 | -0.01(-0.03%) |
Sep 21, 2006 | 43.28 | 43.55 | 42.97 | 43.08 | 526,910 | -0.11(-0.25%) |
Sep 20, 2006 | 42.76 | 43.28 | 42.69 | 43.18 | 832,058 | +0.25(+0.59%) |
Sep 19, 2006 | 43.20 | 43.33 | 42.81 | 42.93 | 415,684 | -0.44(-1.02%) |
Sep 18, 2006 | 43.35 | 43.52 | 43.11 | 43.37 | 502,791 | +0.01(+0.03%) |
Sep 15, 2006 | 43.27 | 43.63 | 43.05 | 43.36 | 1,938,254 | +0.32(+0.74%) |
Sep 14, 2006 | 42.71 | 43.24 | 42.63 | 43.04 | 546,620 | -0.02(-0.05%) |
Sep 13, 2006 | 43.18 | 43.18 | 42.76 | 43.06 | 509,820 | -0.07(-0.15%) |
Sep 12, 2006 | 42.26 | 43.21 | 42.26 | 43.13 | 825,856 | +0.67(+1.57%) |
Sep 11, 2006 | 44.08 | 44.08 | 42.09 | 42.46 | 1,936,049 | -1.80(-4.07%) |
Sep 08, 2006 | 43.81 | 44.40 | 43.81 | 44.26 | 198,332 | +0.46(+1.06%) |
Sep 07, 2006 | 43.86 | 44.04 | 43.77 | 43.79 | 265,867 | -0.31(-0.71%) |
Sep 06, 2006 | 44.37 | 44.46 | 44.03 | 44.11 | 447,522 | -0.52(-1.15%) |
Sep 05, 2006 | 44.57 | 44.82 | 44.45 | 44.62 | 350,217 | -0.22(-0.49%) |