Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 59.75 | 60.57 | 59.56 | 60.12 | 352,765 | +0.49(+0.82%) |
Sep 27, 2007 | 60.17 | 60.65 | 59.53 | 59.64 | 881,042 | -0.32(-0.54%) |
Sep 26, 2007 | 59.53 | 60.39 | 59.32 | 59.96 | 931,048 | +0.79(+1.33%) |
Sep 25, 2007 | 58.03 | 59.36 | 57.83 | 59.17 | 628,724 | +0.95(+1.62%) |
Sep 24, 2007 | 58.53 | 58.53 | 57.63 | 58.22 | 438,941 | +0.06(+0.11%) |
Sep 21, 2007 | 58.16 | 58.28 | 57.74 | 58.16 | 970,268 | +0.50(+0.88%) |
Sep 20, 2007 | 57.93 | 58.74 | 57.53 | 57.65 | 703,352 | -0.57(-0.98%) |
Sep 19, 2007 | 57.82 | 58.77 | 57.06 | 58.22 | 823,737 | -0.29(-0.50%) |
Sep 18, 2007 | 57.29 | 58.59 | 56.80 | 58.52 | 759,677 | +1.72(+3.02%) |
Sep 17, 2007 | 56.94 | 57.65 | 56.60 | 56.80 | 573,162 | -0.41(-0.72%) |
Sep 14, 2007 | 56.96 | 57.98 | 56.30 | 57.21 | 999,139 | -1.29(-2.20%) |
Sep 13, 2007 | 58.47 | 58.88 | 57.87 | 58.50 | 470,535 | +0.04(+0.06%) |
Sep 12, 2007 | 58.19 | 58.94 | 57.79 | 58.46 | 371,068 | +0.34(+0.58%) |
Sep 11, 2007 | 57.89 | 58.41 | 57.37 | 58.12 | 262,885 | +0.60(+1.04%) |
Sep 10, 2007 | 57.67 | 58.03 | 57.02 | 57.52 | 452,450 | +0.22(+0.38%) |
Sep 07, 2007 | 57.59 | 58.50 | 57.09 | 57.30 | 608,896 | -1.36(-2.32%) |
Sep 06, 2007 | 58.40 | 58.87 | 57.52 | 58.66 | 309,841 | +0.61(+1.04%) |
Sep 05, 2007 | 58.46 | 58.95 | 57.62 | 58.06 | 374,554 | -0.69(-1.17%) |
Sep 04, 2007 | 58.15 | 59.23 | 58.15 | 58.74 | 595,823 | +0.65(+1.12%) |
Aug 31, 2007 | 58.29 | 58.52 | 57.26 | 58.09 | 801,185 | +0.59(+1.02%) |
Aug 30, 2007 | 56.86 | 59.18 | 56.71 | 57.51 | 1,217,793 | +0.39(+0.69%) |
Aug 29, 2007 | 56.12 | 57.40 | 55.91 | 57.11 | 858,055 | +1.56(+2.81%) |
Aug 28, 2007 | 55.26 | 55.99 | 55.00 | 55.55 | 1,193,825 | -0.47(-0.84%) |
Aug 27, 2007 | 56.08 | 56.49 | 55.67 | 56.02 | 518,907 | -0.26(-0.46%) |
Aug 24, 2007 | 55.48 | 56.41 | 55.36 | 56.28 | 364,749 | +0.52(+0.94%) |
Aug 23, 2007 | 57.00 | 57.17 | 55.61 | 55.75 | 436,653 | -0.99(-1.75%) |
Aug 22, 2007 | 55.89 | 57.29 | 55.89 | 56.74 | 511,826 | +1.20(+2.17%) |
Aug 21, 2007 | 56.57 | 56.57 | 55.30 | 55.54 | 944,775 | -0.87(-1.55%) |
Aug 20, 2007 | 55.85 | 56.82 | 55.64 | 56.41 | 673,828 | +0.59(+1.05%) |
Aug 17, 2007 | 57.39 | 57.39 | 55.49 | 55.83 | 1,143,928 | +0.38(+0.68%) |
Aug 16, 2007 | 55.74 | 56.70 | 54.55 | 55.45 | 1,723,518 | -0.68(-1.21%) |
Aug 15, 2007 | 56.89 | 57.11 | 55.73 | 56.13 | 1,148,721 | -0.61(-1.07%) |
Aug 14, 2007 | 57.88 | 58.10 | 56.67 | 56.73 | 1,012,757 | -1.32(-2.28%) |
Aug 13, 2007 | 58.36 | 59.74 | 57.42 | 58.06 | 777,762 | +0.46(+0.80%) |
Aug 10, 2007 | 58.78 | 59.08 | 57.27 | 57.60 | 1,496,802 | -1.59(-2.68%) |
Aug 09, 2007 | 57.46 | 59.99 | 57.45 | 59.19 | 1,398,969 | -0.05(-0.08%) |
Aug 08, 2007 | 56.55 | 59.24 | 56.55 | 59.23 | 1,216,921 | +3.21(+5.73%) |
Aug 07, 2007 | 55.85 | 56.87 | 55.25 | 56.02 | 761,202 | -0.25(-0.44%) |
Aug 06, 2007 | 55.81 | 57.57 | 55.53 | 56.27 | 1,105,579 | +0.80(+1.44%) |
Aug 03, 2007 | 56.01 | 56.31 | 55.35 | 55.47 | 639,183 | -0.84(-1.50%) |
Aug 02, 2007 | 55.62 | 56.56 | 55.15 | 56.31 | 487,640 | +1.06(+1.91%) |
Aug 01, 2007 | 54.99 | 56.52 | 54.50 | 55.26 | 625,238 | +0.20(+0.37%) |
Jul 31, 2007 | 57.18 | 57.39 | 54.55 | 55.05 | 880,933 | -1.47(-2.60%) |
Jul 30, 2007 | 53.76 | 56.84 | 53.76 | 56.52 | 1,053,394 | +2.96(+5.52%) |
Jul 27, 2007 | 54.57 | 54.59 | 52.69 | 53.57 | 951,530 | -0.78(-1.44%) |
Jul 26, 2007 | 55.85 | 55.85 | 48.01 | 54.35 | 739,413 | -1.66(-2.97%) |
Jul 25, 2007 | 56.32 | 57.20 | 55.22 | 56.01 | 472,278 | +0.20(+0.36%) |
Jul 24, 2007 | 56.39 | 56.88 | 55.54 | 55.81 | 337,731 | -1.19(-2.09%) |
Jul 23, 2007 | 57.06 | 57.27 | 56.39 | 57.00 | 290,884 | -0.07(-0.13%) |
Jul 20, 2007 | 57.38 | 57.41 | 56.86 | 57.07 | 318,338 | -0.39(-0.69%) |
Jul 19, 2007 | 57.27 | 57.59 | 56.95 | 57.47 | 228,894 | +0.72(+1.26%) |
Jul 18, 2007 | 56.64 | 57.19 | 56.26 | 56.75 | 513,024 | +0.08(+0.15%) |
Jul 17, 2007 | 56.59 | 57.37 | 56.06 | 56.67 | 459,423 | +0.06(+0.11%) |
Jul 16, 2007 | 56.66 | 57.35 | 56.34 | 56.61 | 274,760 | -0.30(-0.53%) |
Jul 13, 2007 | 56.71 | 57.00 | 56.41 | 56.91 | 301,452 | +0.33(+0.58%) |
Jul 12, 2007 | 55.71 | 56.86 | 55.71 | 56.58 | 371,940 | +1.26(+2.27%) |
Jul 11, 2007 | 55.17 | 55.92 | 54.88 | 55.32 | 749,436 | +0.08(+0.15%) |
Jul 10, 2007 | 55.72 | 56.13 | 55.07 | 55.24 | 347,645 | -0.91(-1.62%) |
Jul 09, 2007 | 55.53 | 56.25 | 55.31 | 56.15 | 498,425 | +1.02(+1.85%) |
Jul 06, 2007 | 54.77 | 55.14 | 54.42 | 55.13 | 387,519 | +0.43(+0.79%) |
Jul 05, 2007 | 54.89 | 54.90 | 54.22 | 54.70 | 498,751 | -0.20(-0.37%) |
Jul 03, 2007 | 54.45 | 54.98 | 54.26 | 54.90 | 385,122 | +0.70(+1.29%) |
Jul 02, 2007 | 54.16 | 54.35 | 53.47 | 54.20 | 608,351 | +1.79(+3.42%) |
Jun 29, 2007 | 52.06 | 52.66 | 51.90 | 52.41 | 706,947 | +0.74(+1.44%) |
Jun 28, 2007 | 51.20 | 51.89 | 50.94 | 51.67 | 553,988 | +0.47(+0.91%) |
Jun 27, 2007 | 50.48 | 51.23 | 50.44 | 51.20 | 459,750 | +0.58(+1.14%) |
Jun 26, 2007 | 50.82 | 51.28 | 50.39 | 50.62 | 548,867 | +0.18(+0.36%) |
Jun 25, 2007 | 50.82 | 51.03 | 50.25 | 50.44 | 540,369 | -0.23(-0.45%) |
Jun 22, 2007 | 51.46 | 51.43 | 50.37 | 50.67 | 562,703 | -0.79(-1.53%) |
Jun 21, 2007 | 51.37 | 51.54 | 50.69 | 51.46 | 346,119 | +0.09(+0.18%) |
Jun 20, 2007 | 51.64 | 52.04 | 51.21 | 51.37 | 641,580 | -0.28(-0.53%) |
Jun 19, 2007 | 51.46 | 51.87 | 51.14 | 51.64 | 468,901 | -0.05(-0.09%) |
Jun 18, 2007 | 51.69 | 52.01 | 51.33 | 51.69 | 273,017 | +0.01(+0.02%) |
Jun 15, 2007 | 51.86 | 52.05 | 51.48 | 51.68 | 483,609 | -0.17(-0.34%) |
Jun 14, 2007 | 51.70 | 52.42 | 51.53 | 51.85 | 713,702 | +0.30(+0.59%) |
Jun 13, 2007 | 51.14 | 51.55 | 50.96 | 51.55 | 387,846 | +0.47(+0.92%) |
Jun 12, 2007 | 51.10 | 51.62 | 50.89 | 51.08 | 413,121 | -0.32(-0.62%) |
Jun 11, 2007 | 50.58 | 51.45 | 50.07 | 51.40 | 561,505 | +0.61(+1.19%) |
Jun 08, 2007 | 50.69 | 50.91 | 50.32 | 50.80 | 378,585 | +0.15(+0.29%) |
Jun 07, 2007 | 51.70 | 51.89 | 50.40 | 50.65 | 691,477 | -1.32(-2.54%) |
Jun 06, 2007 | 52.95 | 52.95 | 51.86 | 51.97 | 387,410 | -0.98(-1.85%) |
Jun 05, 2007 | 53.24 | 53.36 | 52.74 | 52.95 | 292,300 | -0.46(-0.86%) |
Jun 04, 2007 | 53.06 | 53.58 | 52.82 | 53.41 | 353,964 | +0.12(+0.22%) |
Jun 01, 2007 | 53.84 | 53.96 | 53.04 | 53.29 | 510,518 | -0.28(-0.51%) |
May 31, 2007 | 53.17 | 53.71 | 53.13 | 53.57 | 495,702 | +0.46(+0.86%) |
May 30, 2007 | 52.77 | 53.11 | 52.32 | 53.11 | 352,220 | +0.17(+0.33%) |
May 29, 2007 | 52.64 | 53.16 | 52.14 | 52.93 | 486,223 | +0.52(+1.00%) |
May 25, 2007 | 50.86 | 52.49 | 50.86 | 52.41 | 710,324 | +1.56(+3.07%) |
May 24, 2007 | 51.40 | 51.89 | 50.64 | 50.85 | 649,751 | -0.50(-0.97%) |
May 23, 2007 | 51.62 | 51.93 | 51.23 | 51.35 | 436,762 | -0.25(-0.48%) |
May 22, 2007 | 51.80 | 51.95 | 51.36 | 51.59 | 908,714 | -0.07(-0.14%) |
May 21, 2007 | 51.05 | 51.80 | 50.58 | 51.67 | 308,751 | +0.50(+0.99%) |
May 18, 2007 | 50.75 | 51.58 | 50.37 | 51.16 | 337,731 | +0.62(+1.22%) |
May 17, 2007 | 50.94 | 50.97 | 50.36 | 50.55 | 387,083 | -0.64(-1.26%) |
May 16, 2007 | 51.22 | 51.34 | 50.41 | 51.19 | 340,345 | +0.17(+0.34%) |
May 15, 2007 | 51.44 | 51.87 | 50.91 | 51.02 | 399,721 | -0.38(-0.73%) |
May 14, 2007 | 51.94 | 51.94 | 50.93 | 51.39 | 368,235 | -0.46(-0.89%) |
May 11, 2007 | 51.69 | 52.10 | 51.41 | 51.85 | 414,973 | +0.17(+0.32%) |
May 10, 2007 | 52.58 | 52.59 | 51.53 | 51.69 | 1,248,297 | -0.90(-1.71%) |
May 09, 2007 | 50.48 | 52.71 | 50.47 | 52.59 | 361,154 | +0.62(+1.18%) |
May 08, 2007 | 52.23 | 52.35 | 51.52 | 51.97 | 222,357 | -0.61(-1.15%) |
May 07, 2007 | 52.25 | 52.60 | 52.02 | 52.58 | 479,905 | +0.50(+0.97%) |
May 04, 2007 | 52.18 | 52.36 | 51.67 | 52.07 | 277,811 | -0.01(-0.02%) |
May 03, 2007 | 52.02 | 52.40 | 51.79 | 52.08 | 355,380 | +0.26(+0.50%) |
May 02, 2007 | 51.60 | 51.95 | 51.03 | 51.82 | 661,190 | +0.15(+0.28%) |
May 01, 2007 | 51.70 | 52.25 | 51.22 | 51.68 | 439,486 | +0.22(+0.43%) |
Apr 30, 2007 | 53.04 | 53.24 | 51.30 | 51.46 | 889,104 | -1.44(-2.72%) |
Apr 27, 2007 | 53.25 | 53.33 | 52.30 | 52.90 | 1,250,013 | +0.46(+0.88%) |
Apr 26, 2007 | 52.44 | 52.71 | 51.97 | 52.44 | 518,302 | +0.00(+0.00%) |
Apr 25, 2007 | 52.28 | 52.60 | 51.53 | 52.44 | 570,765 | +0.44(+0.85%) |
Apr 24, 2007 | 52.20 | 52.37 | 51.63 | 52.00 | 463,999 | -0.10(-0.19%) |
Apr 23, 2007 | 52.11 | 52.15 | 51.69 | 52.10 | 360,064 | -0.01(-0.02%) |
Apr 20, 2007 | 51.59 | 52.14 | 51.51 | 52.11 | 440,031 | +0.90(+1.76%) |
Apr 19, 2007 | 50.63 | 51.61 | 50.44 | 51.21 | 315,070 | +0.10(+0.20%) |
Apr 18, 2007 | 51.41 | 51.58 | 50.62 | 51.11 | 373,138 | -0.30(-0.59%) |
Apr 17, 2007 | 51.45 | 51.56 | 50.92 | 51.41 | 289,032 | +0.05(+0.09%) |
Apr 16, 2007 | 50.90 | 51.55 | 50.89 | 51.37 | 198,716 | +0.63(+1.25%) |
Apr 13, 2007 | 50.87 | 50.87 | 50.15 | 50.73 | 387,519 | -0.01(-0.02%) |
Apr 12, 2007 | 50.81 | 50.88 | 50.33 | 50.74 | 252,862 | -0.26(-0.50%) |
Apr 11, 2007 | 51.21 | 51.44 | 50.57 | 51.00 | 294,915 | -0.19(-0.38%) |
Apr 10, 2007 | 51.13 | 51.41 | 50.88 | 51.19 | 415,191 | +0.02(+0.04%) |
Apr 09, 2007 | 50.78 | 51.28 | 50.45 | 51.17 | 434,692 | +0.36(+0.70%) |
Apr 05, 2007 | 50.46 | 51.18 | 50.46 | 50.81 | 456,154 | +0.24(+0.47%) |
Apr 04, 2007 | 50.21 | 50.64 | 49.84 | 50.58 | 446,240 | +0.50(+1.01%) |
Apr 03, 2007 | 49.65 | 50.10 | 49.11 | 50.07 | 652,039 | +0.62(+1.24%) |
Apr 02, 2007 | 50.39 | 50.66 | 49.20 | 49.46 | 694,418 | -0.92(-1.82%) |
Mar 30, 2007 | 50.16 | 50.71 | 49.83 | 50.37 | 644,521 | +0.21(+0.42%) |
Mar 29, 2007 | 50.30 | 50.59 | 49.69 | 50.16 | 582,204 | +0.22(+0.44%) |
Mar 28, 2007 | 49.37 | 50.58 | 49.37 | 49.94 | 747,475 | +0.50(+1.02%) |
Mar 27, 2007 | 49.34 | 49.71 | 49.02 | 49.44 | 380,110 | -0.13(-0.26%) |
Mar 26, 2007 | 49.84 | 50.28 | 49.14 | 49.57 | 418,350 | -0.63(-1.26%) |
Mar 23, 2007 | 50.02 | 50.42 | 49.83 | 50.20 | 494,612 | +0.11(+0.22%) |
Mar 22, 2007 | 47.44 | 50.09 | 47.44 | 50.09 | 975,389 | +1.25(+2.56%) |
Mar 21, 2007 | 48.65 | 48.94 | 48.19 | 48.84 | 714,246 | +0.17(+0.36%) |
Mar 20, 2007 | 48.37 | 48.74 | 48.19 | 48.67 | 452,995 | +0.14(+0.28%) |
Mar 19, 2007 | 47.96 | 48.65 | 47.96 | 48.53 | 247,306 | +0.84(+1.77%) |
Mar 16, 2007 | 48.48 | 48.61 | 47.45 | 47.68 | 510,409 | -0.79(-1.63%) |
Mar 15, 2007 | 47.71 | 48.51 | 47.28 | 48.47 | 376,188 | +0.63(+1.32%) |
Mar 14, 2007 | 47.78 | 48.01 | 47.02 | 47.84 | 322,587 | +0.07(+0.15%) |
Mar 13, 2007 | 48.69 | 48.67 | 47.66 | 47.77 | 268,114 | -0.93(-1.90%) |
Mar 12, 2007 | 48.61 | 48.92 | 48.25 | 48.69 | 671,322 | +0.04(+0.08%) |
Mar 09, 2007 | 49.01 | 49.11 | 48.39 | 48.66 | 379,675 | -0.09(-0.19%) |
Mar 08, 2007 | 48.56 | 49.26 | 48.22 | 48.75 | 391,550 | +0.49(+1.01%) |
Mar 07, 2007 | 48.12 | 48.70 | 48.01 | 48.26 | 526,751 | +0.01(+0.02%) |
Mar 06, 2007 | 47.98 | 48.69 | 47.79 | 48.25 | 480,449 | +0.47(+0.98%) |
Mar 05, 2007 | 48.27 | 49.13 | 47.77 | 47.79 | 593,644 | -0.80(-1.64%) |
Mar 02, 2007 | 50.25 | 50.39 | 48.49 | 48.58 | 814,367 | -0.20(-0.41%) |
Mar 01, 2007 | 48.37 | 49.09 | 47.84 | 48.79 | 525,652 | +0.03(+0.06%) |
Feb 28, 2007 | 48.98 | 49.52 | 48.38 | 48.76 | 634,389 | -0.29(-0.60%) |
Feb 27, 2007 | 49.61 | 50.58 | 48.24 | 49.05 | 710,324 | -1.49(-2.94%) |
Feb 26, 2007 | 50.94 | 52.16 | 50.19 | 50.54 | 609,610 | -0.07(-0.15%) |
Feb 23, 2007 | 49.33 | 52.41 | 49.11 | 50.61 | 2,303,326 | +3.41(+7.23%) |
Feb 22, 2007 | 47.34 | 47.46 | 46.96 | 47.20 | 501,694 | -0.11(-0.23%) |
Feb 21, 2007 | 47.04 | 47.63 | 46.67 | 47.31 | 756,735 | +0.17(+0.37%) |
Feb 20, 2007 | 47.78 | 47.81 | 47.00 | 47.13 | 585,146 | -0.77(-1.61%) |
Feb 16, 2007 | 47.49 | 47.94 | 47.26 | 47.90 | 315,615 | +0.41(+0.87%) |
Feb 15, 2007 | 48.05 | 48.05 | 47.05 | 47.49 | 509,538 | -0.63(-1.32%) |
Feb 14, 2007 | 48.19 | 48.41 | 47.85 | 48.12 | 308,642 | +0.12(+0.25%) |
Feb 13, 2007 | 47.86 | 48.23 | 47.59 | 48.01 | 280,654 | +0.17(+0.36%) |
Feb 12, 2007 | 47.90 | 47.94 | 47.45 | 47.83 | 244,800 | -0.02(-0.04%) |
Feb 09, 2007 | 48.25 | 48.26 | 47.52 | 47.85 | 293,826 | -0.42(-0.87%) |
Feb 08, 2007 | 48.10 | 48.54 | 47.73 | 48.27 | 289,904 | +0.09(+0.19%) |
Feb 07, 2007 | 48.02 | 48.49 | 47.90 | 48.18 | 357,450 | +0.31(+0.65%) |
Feb 06, 2007 | 48.73 | 48.73 | 47.48 | 47.87 | 546,035 | -0.84(-1.73%) |
Feb 05, 2007 | 48.57 | 48.83 | 48.46 | 48.71 | 276,830 | +0.15(+0.30%) |
Feb 02, 2007 | 48.14 | 48.76 | 48.14 | 48.57 | 332,174 | +0.48(+0.99%) |
Feb 01, 2007 | 47.82 | 48.38 | 47.54 | 48.09 | 521,413 | +0.43(+0.91%) |
Jan 31, 2007 | 47.91 | 48.16 | 46.96 | 47.66 | 743,008 | -0.30(-0.63%) |
Jan 30, 2007 | 47.73 | 48.13 | 47.50 | 47.96 | 316,159 | +0.39(+0.83%) |
Jan 29, 2007 | 47.63 | 47.73 | 47.41 | 47.57 | 324,875 | -0.22(-0.46%) |
Jan 26, 2007 | 47.64 | 47.90 | 46.82 | 47.79 | 514,331 | +0.35(+0.74%) |
Jan 25, 2007 | 47.96 | 48.14 | 47.27 | 47.44 | 339,147 | -0.67(-1.39%) |
Jan 24, 2007 | 48.64 | 48.73 | 47.86 | 48.11 | 446,458 | -0.53(-1.09%) |
Jan 23, 2007 | 46.00 | 49.18 | 45.96 | 48.64 | 1,000,337 | +2.63(+5.73%) |
Jan 22, 2007 | 46.08 | 46.21 | 45.80 | 46.00 | 334,898 | -0.13(-0.28%) |
Jan 19, 2007 | 45.90 | 46.26 | 45.70 | 46.13 | 247,088 | +0.24(+0.52%) |
Jan 18, 2007 | 46.04 | 46.12 | 45.71 | 45.89 | 205,253 | -0.11(-0.24%) |
Jan 17, 2007 | 45.98 | 46.34 | 45.89 | 46.00 | 161,893 | -0.19(-0.42%) |
Jan 16, 2007 | 46.35 | 46.60 | 46.09 | 46.20 | 323,350 | -0.06(-0.12%) |
Jan 12, 2007 | 46.12 | 46.40 | 46.09 | 46.25 | 221,704 | +0.22(+0.48%) |
Jan 11, 2007 | 45.01 | 46.34 | 44.98 | 46.03 | 618,483 | +1.29(+2.89%) |
Jan 10, 2007 | 44.66 | 45.11 | 44.61 | 44.74 | 277,702 | -0.15(-0.33%) |
Jan 09, 2007 | 44.69 | 45.16 | 44.48 | 44.88 | 431,097 | +0.27(+0.60%) |
Jan 08, 2007 | 44.66 | 44.84 | 44.43 | 44.62 | 410,179 | -0.11(-0.25%) |
Jan 05, 2007 | 45.22 | 45.33 | 44.66 | 44.73 | 445,260 | -0.80(-1.75%) |
Jan 04, 2007 | 46.03 | 46.12 | 45.09 | 45.53 | 491,235 | -0.47(-1.02%) |
Jan 03, 2007 | 46.64 | 46.75 | 45.51 | 46.00 | 496,682 | -0.12(-0.26%) |
Dec 29, 2006 | 46.36 | 46.64 | 45.95 | 46.11 | 319,428 | -0.25(-0.53%) |
Dec 28, 2006 | 46.88 | 47.01 | 46.27 | 46.36 | 403,752 | -0.50(-1.08%) |
Dec 27, 2006 | 46.28 | 46.97 | 46.28 | 46.87 | 247,415 | +0.93(+2.02%) |
Dec 26, 2006 | 45.89 | 46.20 | 45.62 | 45.94 | 143,699 | +0.06(+0.12%) |
Dec 22, 2006 | 45.86 | 46.07 | 45.62 | 45.89 | 260,161 | +0.04(+0.08%) |
Dec 21, 2006 | 46.45 | 46.50 | 45.59 | 45.85 | 226,061 | -0.61(-1.30%) |
Dec 20, 2006 | 46.78 | 46.91 | 46.38 | 46.45 | 370,741 | -0.39(-0.84%) |
Dec 19, 2006 | 46.23 | 46.91 | 45.87 | 46.85 | 493,523 | +0.39(+0.85%) |
Dec 18, 2006 | 46.19 | 46.58 | 45.78 | 46.45 | 582,749 | +0.48(+1.04%) |
Dec 15, 2006 | 47.08 | 47.29 | 45.95 | 45.98 | 899,127 | -1.09(-2.32%) |
Dec 14, 2006 | 45.82 | 47.22 | 45.73 | 47.07 | 488,620 | +1.34(+2.93%) |
Dec 13, 2006 | 46.31 | 46.58 | 45.62 | 45.73 | 246,652 | -0.35(-0.76%) |
Dec 12, 2006 | 46.29 | 46.53 | 45.78 | 46.08 | 541,786 | -0.38(-0.81%) |
Dec 11, 2006 | 46.17 | 46.57 | 45.60 | 46.45 | 800,749 | +0.28(+0.60%) |
Dec 08, 2006 | 46.06 | 46.72 | 45.99 | 46.18 | 317,467 | -0.40(-0.87%) |
Dec 07, 2006 | 46.58 | 46.90 | 46.38 | 46.58 | 291,211 | -0.14(-0.29%) |
Dec 06, 2006 | 46.94 | 46.94 | 46.32 | 46.72 | 343,941 | -0.32(-0.68%) |
Dec 05, 2006 | 47.32 | 47.33 | 46.75 | 47.04 | 195,884 | -0.01(-0.02%) |
Dec 04, 2006 | 46.32 | 47.05 | 46.28 | 47.05 | 424,887 | +0.58(+1.24%) |
Dec 01, 2006 | 46.65 | 47.21 | 46.10 | 46.47 | 791,925 | -0.62(-1.33%) |
Nov 30, 2006 | 46.30 | 47.34 | 46.30 | 47.10 | 1,642,244 | +0.84(+1.81%) |
Nov 29, 2006 | 45.73 | 46.60 | 45.73 | 46.26 | 274,215 | +0.62(+1.37%) |
Nov 28, 2006 | 46.16 | 46.16 | 45.15 | 45.64 | 317,140 | -0.41(-0.90%) |
Nov 27, 2006 | 47.44 | 47.50 | 45.83 | 46.05 | 740,611 | -0.99(-2.11%) |
Nov 24, 2006 | 46.35 | 47.11 | 46.35 | 47.04 | 216,038 | +0.75(+1.63%) |
Nov 22, 2006 | 45.79 | 46.44 | 45.75 | 46.29 | 307,008 | +0.63(+1.39%) |
Nov 21, 2006 | 45.70 | 45.80 | 45.27 | 45.66 | 296,549 | -0.16(-0.34%) |
Nov 20, 2006 | 45.97 | 46.25 | 45.45 | 45.81 | 195,448 | -0.17(-0.36%) |
Nov 17, 2006 | 46.05 | 46.05 | 45.34 | 45.98 | 273,562 | -0.07(-0.16%) |
Nov 16, 2006 | 46.12 | 46.32 | 45.79 | 46.05 | 456,590 | +0.21(+0.46%) |
Nov 15, 2006 | 45.53 | 45.88 | 45.27 | 45.84 | 307,553 | +0.27(+0.58%) |
Nov 14, 2006 | 45.53 | 45.57 | 44.85 | 45.57 | 345,248 | +0.19(+0.42%) |
Nov 13, 2006 | 45.30 | 45.54 | 44.88 | 45.38 | 513,787 | +0.08(+0.18%) |
Nov 10, 2006 | 44.09 | 45.30 | 43.94 | 45.30 | 726,557 | +1.32(+3.01%) |
Nov 09, 2006 | 44.01 | 44.56 | 43.76 | 43.98 | 564,228 | +0.12(+0.27%) |
Nov 08, 2006 | 43.51 | 43.99 | 43.39 | 43.86 | 459,532 | +0.21(+0.48%) |
Nov 07, 2006 | 42.64 | 43.88 | 42.57 | 43.65 | 701,391 | +0.96(+2.26%) |
Nov 06, 2006 | 42.54 | 43.02 | 42.12 | 42.68 | 451,143 | +0.25(+0.58%) |
Nov 03, 2006 | 42.74 | 43.12 | 41.98 | 42.43 | 670,450 | -0.37(-0.86%) |
Nov 02, 2006 | 42.72 | 42.98 | 42.42 | 42.80 | 507,359 | +0.08(+0.19%) |
Nov 01, 2006 | 44.20 | 44.21 | 42.58 | 42.72 | 1,026,920 | -1.20(-2.74%) |
Oct 31, 2006 | 44.67 | 44.73 | 43.77 | 43.92 | 508,557 | -0.56(-1.26%) |
Oct 30, 2006 | 45.25 | 45.25 | 44.18 | 44.48 | 461,711 | -0.88(-1.94%) |
Oct 27, 2006 | 45.60 | 46.67 | 44.98 | 45.36 | 996,415 | -0.17(-0.38%) |
Oct 26, 2006 | 44.20 | 45.60 | 44.12 | 45.54 | 589,613 | +1.35(+3.05%) |
Oct 25, 2006 | 43.97 | 44.29 | 43.54 | 44.19 | 500,386 | +0.25(+0.56%) |
Oct 24, 2006 | 43.74 | 43.94 | 43.15 | 43.94 | 326,182 | +0.48(+1.10%) |
Oct 23, 2006 | 42.46 | 43.50 | 42.45 | 43.46 | 277,266 | +0.68(+1.59%) |
Oct 20, 2006 | 43.42 | 43.60 | 42.63 | 42.78 | 149,909 | -0.53(-1.23%) |
Oct 19, 2006 | 42.91 | 43.48 | 42.81 | 43.32 | 266,807 | +0.28(+0.66%) |
Oct 18, 2006 | 43.50 | 43.79 | 42.76 | 43.03 | 416,607 | -0.44(-1.01%) |
Oct 17, 2006 | 43.31 | 43.53 | 42.87 | 43.47 | 448,310 | +0.17(+0.38%) |
Oct 16, 2006 | 42.64 | 43.54 | 42.55 | 43.31 | 947,717 | +1.06(+2.52%) |
Oct 13, 2006 | 42.22 | 42.41 | 41.85 | 42.24 | 355,053 | -0.04(-0.09%) |
Oct 12, 2006 | 41.59 | 42.28 | 41.59 | 42.28 | 406,475 | +0.92(+2.22%) |
Oct 11, 2006 | 41.21 | 41.47 | 41.08 | 41.36 | 217,346 | -0.10(-0.24%) |
Oct 10, 2006 | 41.73 | 42.07 | 41.32 | 41.46 | 519,670 | -0.07(-0.18%) |
Oct 09, 2006 | 41.35 | 41.64 | 41.05 | 41.53 | 543,638 | +0.28(+0.69%) |
Oct 06, 2006 | 41.37 | 41.56 | 40.81 | 41.25 | 313,654 | -0.05(-0.13%) |
Oct 05, 2006 | 40.75 | 41.36 | 40.52 | 41.30 | 714,137 | +0.31(+0.76%) |
Oct 04, 2006 | 40.48 | 41.01 | 40.39 | 40.99 | 540,043 | +0.51(+1.27%) |
Oct 03, 2006 | 40.49 | 40.64 | 39.92 | 40.48 | 608,242 | +0.00(+0.00%) |