Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 58.05 | 58.38 | 57.52 | 58.25 | 2,130,295 | +1.02(+1.79%) |
Aug 30, 2007 | 57.20 | 57.42 | 56.56 | 57.23 | 1,206,606 | +0.03(+0.06%) |
Aug 29, 2007 | 55.97 | 57.21 | 55.92 | 57.20 | 1,431,734 | +1.26(+2.26%) |
Aug 28, 2007 | 56.98 | 57.34 | 55.88 | 55.94 | 1,529,387 | -1.46(-2.55%) |
Aug 27, 2007 | 57.47 | 58.18 | 57.15 | 57.40 | 948,201 | -0.23(-0.39%) |
Aug 24, 2007 | 56.59 | 57.63 | 56.38 | 57.63 | 1,239,517 | +1.15(+2.03%) |
Aug 23, 2007 | 57.46 | 57.60 | 56.27 | 56.48 | 3,268,225 | -0.98(-1.70%) |
Aug 22, 2007 | 55.99 | 57.53 | 55.99 | 57.46 | 3,591,696 | +1.79(+3.22%) |
Aug 21, 2007 | 55.79 | 56.26 | 55.19 | 55.66 | 2,300,725 | -0.12(-0.22%) |
Aug 20, 2007 | 55.11 | 56.09 | 54.75 | 55.79 | 2,126,432 | +0.78(+1.41%) |
Aug 17, 2007 | 54.38 | 55.25 | 53.46 | 55.01 | 3,756,254 | +2.03(+3.82%) |
Aug 16, 2007 | 53.73 | 53.43 | 50.00 | 52.99 | 5,852,556 | -0.74(-1.39%) |
Aug 15, 2007 | 56.05 | 56.56 | 53.72 | 53.73 | 4,108,897 | -2.39(-4.27%) |
Aug 14, 2007 | 57.68 | 58.17 | 56.10 | 56.12 | 1,854,486 | -1.29(-2.25%) |
Aug 13, 2007 | 57.31 | 57.72 | 57.07 | 57.42 | 2,257,152 | +0.10(+0.18%) |
Aug 10, 2007 | 56.95 | 57.85 | 56.49 | 57.31 | 3,087,823 | -0.11(-0.19%) |
Aug 09, 2007 | 58.69 | 58.27 | 57.04 | 57.42 | 3,174,197 | -1.26(-2.15%) |
Aug 08, 2007 | 57.92 | 59.35 | 57.49 | 58.69 | 2,857,049 | +1.09(+1.89%) |
Aug 07, 2007 | 55.98 | 57.94 | 55.56 | 57.60 | 3,012,729 | +1.62(+2.90%) |
Aug 06, 2007 | 55.84 | 56.30 | 54.60 | 55.98 | 3,295,646 | +0.20(+0.36%) |
Aug 03, 2007 | 56.05 | 56.56 | 55.68 | 55.77 | 2,699,837 | -0.78(-1.38%) |
Aug 02, 2007 | 56.09 | 56.91 | 55.99 | 56.56 | 2,083,477 | -0.10(-0.18%) |
Aug 01, 2007 | 56.40 | 56.81 | 55.18 | 56.66 | 2,832,599 | +0.76(+1.37%) |
Jul 31, 2007 | 56.40 | 57.50 | 55.77 | 55.90 | 3,175,897 | -1.00(-1.75%) |
Jul 30, 2007 | 55.68 | 57.09 | 55.56 | 56.89 | 3,501,923 | +1.19(+2.14%) |
Jul 27, 2007 | 57.26 | 57.98 | 55.69 | 55.70 | 5,170,837 | -2.16(-3.72%) |
Jul 26, 2007 | 57.73 | 58.86 | 56.77 | 57.86 | 5,122,840 | -0.45(-0.78%) |
Jul 25, 2007 | 57.56 | 58.66 | 56.31 | 58.31 | 5,023,121 | +1.78(+3.15%) |
Jul 24, 2007 | 56.79 | 57.46 | 56.46 | 56.53 | 2,734,656 | -0.65(-1.13%) |
Jul 23, 2007 | 57.55 | 57.66 | 56.92 | 57.18 | 2,701,527 | -0.10(-0.17%) |
Jul 20, 2007 | 57.53 | 57.53 | 56.31 | 57.28 | 2,964,984 | -0.28(-0.48%) |
Jul 19, 2007 | 57.05 | 57.60 | 56.96 | 57.55 | 1,765,482 | +0.72(+1.28%) |
Jul 18, 2007 | 56.69 | 57.08 | 56.33 | 56.83 | 2,256,035 | -0.05(-0.09%) |
Jul 17, 2007 | 56.87 | 57.31 | 56.64 | 56.88 | 2,458,330 | +0.26(+0.46%) |
Jul 16, 2007 | 56.28 | 56.86 | 55.74 | 56.62 | 2,294,390 | +0.41(+0.74%) |
Jul 13, 2007 | 55.98 | 56.36 | 55.64 | 56.21 | 1,769,194 | +0.61(+1.09%) |
Jul 12, 2007 | 54.49 | 55.93 | 53.29 | 55.60 | 3,710,209 | +2.31(+4.34%) |
Jul 11, 2007 | 52.20 | 53.32 | 52.15 | 53.29 | 2,181,130 | +1.27(+2.44%) |
Jul 10, 2007 | 52.62 | 52.99 | 52.02 | 52.02 | 1,567,532 | -0.91(-1.71%) |
Jul 09, 2007 | 52.64 | 53.08 | 52.40 | 52.93 | 1,162,578 | +0.47(+0.90%) |
Jul 06, 2007 | 52.38 | 52.56 | 52.02 | 52.45 | 1,212,168 | -0.01(-0.01%) |
Jul 05, 2007 | 52.42 | 52.59 | 52.23 | 52.46 | 1,011,144 | +0.09(+0.17%) |
Jul 03, 2007 | 52.54 | 52.73 | 52.27 | 52.37 | 802,549 | +0.05(+0.10%) |
Jul 02, 2007 | 52.29 | 52.67 | 52.04 | 52.32 | 1,455,529 | +0.30(+0.58%) |
Jun 29, 2007 | 51.91 | 52.61 | 51.72 | 52.01 | 1,445,794 | +0.25(+0.49%) |
Jun 28, 2007 | 52.56 | 52.92 | 51.76 | 51.76 | 2,439,609 | -0.99(-1.88%) |
Jun 27, 2007 | 52.75 | 52.91 | 52.24 | 52.75 | 1,676,949 | -0.12(-0.22%) |
Jun 26, 2007 | 52.91 | 53.18 | 52.57 | 52.87 | 2,546,510 | +0.24(+0.45%) |
Jun 25, 2007 | 53.20 | 53.38 | 52.48 | 52.63 | 1,174,466 | -0.60(-1.13%) |
Jun 22, 2007 | 53.46 | 53.50 | 53.09 | 53.23 | 3,178,060 | -0.23(-0.44%) |
Jun 21, 2007 | 52.64 | 53.46 | 52.28 | 53.46 | 1,342,115 | +0.82(+1.56%) |
Jun 20, 2007 | 53.19 | 53.55 | 52.64 | 52.64 | 1,540,203 | -0.25(-0.46%) |
Jun 19, 2007 | 52.75 | 52.97 | 52.54 | 52.89 | 1,787,736 | +0.08(+0.15%) |
Jun 18, 2007 | 53.07 | 53.07 | 52.68 | 52.81 | 1,239,517 | -0.06(-0.12%) |
Jun 15, 2007 | 52.96 | 53.40 | 52.82 | 52.88 | 2,066,171 | +0.16(+0.29%) |
Jun 14, 2007 | 52.25 | 53.07 | 52.13 | 52.72 | 2,213,424 | +0.41(+0.79%) |
Jun 13, 2007 | 51.37 | 52.33 | 51.07 | 52.31 | 2,776,012 | +1.26(+2.46%) |
Jun 12, 2007 | 51.19 | 51.37 | 50.74 | 51.05 | 2,508,547 | -0.18(-0.35%) |
Jun 11, 2007 | 51.26 | 51.50 | 50.79 | 51.23 | 1,727,011 | -0.16(-0.31%) |
Jun 08, 2007 | 50.12 | 51.42 | 50.07 | 51.39 | 2,500,667 | +1.37(+2.73%) |
Jun 07, 2007 | 49.90 | 50.57 | 49.73 | 50.03 | 2,854,506 | -0.41(-0.82%) |
Jun 06, 2007 | 50.59 | 50.65 | 50.25 | 50.44 | 1,228,856 | -0.15(-0.29%) |
Jun 05, 2007 | 50.75 | 50.81 | 50.36 | 50.59 | 1,334,088 | -0.16(-0.32%) |
Jun 04, 2007 | 50.91 | 50.91 | 50.54 | 50.75 | 1,316,929 | -0.17(-0.34%) |
Jun 01, 2007 | 50.64 | 51.11 | 50.61 | 50.93 | 1,618,851 | +0.45(+0.90%) |
May 31, 2007 | 50.91 | 50.91 | 50.01 | 50.47 | 2,593,963 | -0.37(-0.73%) |
May 30, 2007 | 50.56 | 50.88 | 50.31 | 50.84 | 1,068,778 | +0.12(+0.23%) |
May 29, 2007 | 50.74 | 51.26 | 50.51 | 50.73 | 1,627,813 | +0.03(+0.05%) |
May 25, 2007 | 50.21 | 50.76 | 50.11 | 50.70 | 1,211,241 | +0.65(+1.31%) |
May 24, 2007 | 50.53 | 50.71 | 49.94 | 50.05 | 1,764,558 | -0.35(-0.69%) |
May 23, 2007 | 50.69 | 50.97 | 50.29 | 50.40 | 1,539,276 | -0.26(-0.51%) |
May 22, 2007 | 50.68 | 50.87 | 50.42 | 50.66 | 1,086,857 | +0.20(+0.40%) |
May 21, 2007 | 49.61 | 50.86 | 49.61 | 50.45 | 2,606,707 | -0.39(-0.76%) |
May 18, 2007 | 51.01 | 51.39 | 50.69 | 50.84 | 2,507,310 | -0.08(-0.15%) |
May 17, 2007 | 50.54 | 51.10 | 50.23 | 50.92 | 2,353,006 | +0.17(+0.34%) |
May 16, 2007 | 50.03 | 50.75 | 49.83 | 50.75 | 1,408,247 | +0.87(+1.75%) |
May 15, 2007 | 49.76 | 50.27 | 49.76 | 49.87 | 2,303,750 | +0.21(+0.43%) |
May 14, 2007 | 49.94 | 50.61 | 49.54 | 49.66 | 1,919,466 | -0.45(-0.89%) |
May 11, 2007 | 50.57 | 50.88 | 49.98 | 50.11 | 2,037,895 | -0.32(-0.64%) |
May 10, 2007 | 50.81 | 51.17 | 50.43 | 50.43 | 1,967,251 | -0.54(-1.07%) |
May 09, 2007 | 50.47 | 51.02 | 50.34 | 50.97 | 1,758,532 | +0.51(+1.01%) |
May 08, 2007 | 50.10 | 50.49 | 49.94 | 50.46 | 984,259 | +0.12(+0.23%) |
May 07, 2007 | 50.04 | 50.65 | 49.92 | 50.34 | 1,546,538 | +0.47(+0.95%) |
May 04, 2007 | 49.91 | 50.01 | 49.57 | 49.87 | 1,058,735 | +0.09(+0.18%) |
May 03, 2007 | 49.77 | 50.03 | 49.59 | 49.78 | 1,438,996 | +0.11(+0.22%) |
May 02, 2007 | 49.19 | 49.93 | 49.08 | 49.67 | 1,304,614 | +0.45(+0.92%) |
May 01, 2007 | 49.61 | 49.70 | 49.01 | 49.22 | 1,528,151 | -0.29(-0.59%) |
Apr 30, 2007 | 50.38 | 50.42 | 49.48 | 49.51 | 1,487,359 | -1.01(-2.00%) |
Apr 27, 2007 | 50.45 | 50.58 | 49.64 | 50.52 | 1,610,917 | +0.08(+0.15%) |
Apr 26, 2007 | 51.13 | 51.13 | 49.87 | 50.44 | 2,210,102 | -0.16(-0.32%) |
Apr 25, 2007 | 49.18 | 50.61 | 49.18 | 50.60 | 2,994,204 | +2.17(+4.49%) |
Apr 24, 2007 | 48.61 | 48.77 | 47.94 | 48.43 | 1,657,016 | -0.22(-0.45%) |
Apr 23, 2007 | 48.59 | 48.92 | 48.57 | 48.65 | 1,365,601 | +0.08(+0.17%) |
Apr 20, 2007 | 49.02 | 49.02 | 48.29 | 48.56 | 2,278,166 | +0.26(+0.54%) |
Apr 19, 2007 | 48.09 | 48.44 | 47.89 | 48.31 | 1,546,725 | +0.00(+0.00%) |
Apr 18, 2007 | 48.39 | 48.52 | 48.12 | 48.31 | 1,469,899 | -0.08(-0.17%) |
Apr 17, 2007 | 48.20 | 48.58 | 47.89 | 48.39 | 1,572,188 | +0.18(+0.38%) |
Apr 16, 2007 | 47.82 | 48.26 | 47.78 | 48.21 | 1,385,843 | +0.52(+1.09%) |
Apr 13, 2007 | 47.81 | 48.03 | 47.57 | 47.69 | 1,028,109 | -0.12(-0.26%) |
Apr 12, 2007 | 47.64 | 47.89 | 47.44 | 47.81 | 1,529,864 | +0.11(+0.23%) |
Apr 11, 2007 | 48.60 | 48.67 | 47.61 | 47.70 | 1,675,847 | -0.81(-1.67%) |
Apr 10, 2007 | 48.78 | 48.78 | 48.40 | 48.51 | 1,414,505 | -0.19(-0.39%) |
Apr 09, 2007 | 48.47 | 48.83 | 48.25 | 48.70 | 1,462,637 | +0.51(+1.06%) |
Apr 05, 2007 | 47.80 | 48.20 | 47.71 | 48.19 | 1,447,649 | +0.45(+0.95%) |
Apr 04, 2007 | 47.94 | 48.14 | 47.73 | 47.74 | 1,165,041 | -0.18(-0.38%) |
Apr 03, 2007 | 48.01 | 48.20 | 47.70 | 47.92 | 1,273,510 | +0.06(+0.14%) |
Apr 02, 2007 | 48.03 | 48.12 | 47.56 | 47.85 | 1,568,170 | -0.01(-0.03%) |
Mar 30, 2007 | 47.63 | 48.20 | 47.12 | 47.87 | 1,626,268 | +0.14(+0.28%) |
Mar 29, 2007 | 47.80 | 48.05 | 47.18 | 47.73 | 1,915,257 | -0.16(-0.32%) |
Mar 28, 2007 | 48.52 | 48.52 | 47.68 | 47.89 | 1,600,155 | -0.72(-1.48%) |
Mar 27, 2007 | 48.97 | 49.08 | 48.41 | 48.60 | 1,167,359 | -0.65(-1.33%) |
Mar 26, 2007 | 49.00 | 49.29 | 48.15 | 49.26 | 1,511,772 | +0.35(+0.71%) |
Mar 23, 2007 | 48.66 | 49.01 | 48.60 | 48.91 | 1,213,559 | +0.08(+0.17%) |
Mar 22, 2007 | 49.46 | 49.46 | 48.54 | 48.82 | 1,058,735 | -0.04(-0.08%) |
Mar 21, 2007 | 48.17 | 48.88 | 47.97 | 48.86 | 1,443,543 | +0.56(+1.17%) |
Mar 20, 2007 | 48.27 | 48.68 | 47.89 | 48.30 | 1,332,999 | +0.25(+0.51%) |
Mar 19, 2007 | 47.47 | 48.09 | 47.47 | 48.05 | 1,116,369 | +0.74(+1.57%) |
Mar 16, 2007 | 47.61 | 47.72 | 47.08 | 47.31 | 1,866,229 | -0.11(-0.23%) |
Mar 15, 2007 | 47.13 | 47.70 | 47.05 | 47.42 | 1,170,248 | +0.28(+0.60%) |
Mar 14, 2007 | 47.22 | 47.58 | 46.02 | 47.13 | 2,865,119 | -0.15(-0.31%) |
Mar 13, 2007 | 48.41 | 48.36 | 47.23 | 47.28 | 1,784,602 | -1.13(-2.33%) |
Mar 12, 2007 | 48.26 | 48.57 | 48.22 | 48.41 | 1,633,856 | +0.01(+0.01%) |
Mar 09, 2007 | 48.52 | 48.74 | 48.18 | 48.40 | 1,462,328 | +0.23(+0.47%) |
Mar 08, 2007 | 47.87 | 48.45 | 47.74 | 48.18 | 1,864,684 | +0.55(+1.16%) |
Mar 07, 2007 | 47.60 | 48.12 | 47.59 | 47.63 | 1,664,896 | -0.21(-0.45%) |
Mar 06, 2007 | 47.39 | 48.01 | 47.23 | 47.84 | 1,526,598 | +0.69(+1.47%) |
Mar 05, 2007 | 46.89 | 47.90 | 46.79 | 47.15 | 2,062,154 | -0.04(-0.08%) |
Mar 02, 2007 | 47.51 | 47.90 | 47.12 | 47.19 | 1,821,729 | -0.61(-1.29%) |
Mar 01, 2007 | 47.95 | 48.33 | 47.08 | 47.80 | 2,095,783 | -0.61(-1.27%) |
Feb 28, 2007 | 48.28 | 48.73 | 47.94 | 48.42 | 2,536,514 | +0.24(+0.50%) |
Feb 27, 2007 | 50.29 | 50.29 | 47.47 | 48.18 | 3,204,791 | -2.54(-5.01%) |
Feb 26, 2007 | 50.27 | 50.89 | 50.27 | 50.72 | 2,124,419 | +0.45(+0.90%) |
Feb 23, 2007 | 50.38 | 50.48 | 49.94 | 50.27 | 2,339,199 | +0.99(+2.01%) |
Feb 22, 2007 | 49.94 | 50.12 | 49.12 | 49.28 | 1,786,963 | -0.67(-1.35%) |
Feb 21, 2007 | 50.00 | 50.12 | 49.76 | 49.95 | 1,045,447 | -0.23(-0.46%) |
Feb 20, 2007 | 49.63 | 50.49 | 49.63 | 50.18 | 2,234,747 | +0.56(+1.13%) |
Feb 16, 2007 | 49.36 | 49.67 | 49.16 | 49.62 | 1,324,809 | +0.10(+0.20%) |
Feb 15, 2007 | 49.61 | 49.71 | 49.33 | 49.52 | 908,237 | -0.16(-0.31%) |
Feb 14, 2007 | 49.41 | 49.81 | 49.32 | 49.68 | 1,191,967 | +0.31(+0.63%) |
Feb 13, 2007 | 48.88 | 49.43 | 48.87 | 49.37 | 1,362,187 | +0.63(+1.30%) |
Feb 12, 2007 | 48.60 | 49.06 | 48.55 | 48.73 | 1,297,613 | +0.19(+0.39%) |
Feb 09, 2007 | 48.58 | 49.06 | 48.46 | 48.55 | 1,048,846 | -0.03(-0.07%) |
Feb 08, 2007 | 48.48 | 48.70 | 48.36 | 48.58 | 860,183 | -0.03(-0.05%) |
Feb 07, 2007 | 48.54 | 48.78 | 48.46 | 48.60 | 758,667 | +0.10(+0.20%) |
Feb 06, 2007 | 48.67 | 48.90 | 48.48 | 48.51 | 1,464,336 | -0.02(-0.04%) |
Feb 05, 2007 | 48.33 | 48.79 | 48.33 | 48.53 | 1,701,053 | +0.01(+0.01%) |
Feb 02, 2007 | 48.35 | 48.63 | 48.14 | 48.52 | 1,493,076 | +0.17(+0.35%) |
Feb 01, 2007 | 48.29 | 48.75 | 48.17 | 48.35 | 1,940,860 | +0.03(+0.07%) |
Jan 31, 2007 | 47.43 | 48.54 | 47.43 | 48.32 | 2,292,072 | +0.80(+1.69%) |
Jan 30, 2007 | 47.67 | 47.83 | 47.24 | 47.52 | 1,881,526 | -0.25(-0.51%) |
Jan 29, 2007 | 47.54 | 47.79 | 47.05 | 47.76 | 2,394,052 | +0.32(+0.68%) |
Jan 26, 2007 | 47.51 | 47.63 | 47.02 | 47.44 | 2,151,000 | -0.07(-0.15%) |
Jan 25, 2007 | 48.38 | 48.38 | 47.20 | 47.51 | 2,202,453 | -0.35(-0.73%) |
Jan 24, 2007 | 47.45 | 48.27 | 47.13 | 47.86 | 3,575,008 | +1.73(+3.76%) |
Jan 23, 2007 | 45.70 | 46.31 | 45.30 | 46.12 | 1,081,449 | +0.27(+0.59%) |
Jan 22, 2007 | 46.12 | 46.29 | 45.68 | 45.85 | 1,477,625 | -0.27(-0.58%) |
Jan 19, 2007 | 45.90 | 46.27 | 45.67 | 46.12 | 1,040,966 | +0.38(+0.83%) |
Jan 18, 2007 | 45.48 | 46.27 | 45.48 | 45.74 | 1,288,035 | -0.27(-0.59%) |
Jan 17, 2007 | 46.03 | 46.18 | 45.72 | 46.01 | 1,274,129 | +0.02(+0.04%) |
Jan 16, 2007 | 45.97 | 46.16 | 45.65 | 45.99 | 1,764,404 | -0.19(-0.41%) |
Jan 12, 2007 | 45.98 | 46.39 | 45.89 | 46.18 | 1,538,040 | +0.28(+0.62%) |
Jan 11, 2007 | 45.28 | 46.00 | 45.11 | 45.89 | 1,684,983 | +0.80(+1.78%) |
Jan 10, 2007 | 44.64 | 45.21 | 44.38 | 45.09 | 1,245,698 | +0.36(+0.81%) |
Jan 09, 2007 | 44.77 | 45.03 | 44.58 | 44.73 | 2,186,847 | -0.10(-0.22%) |
Jan 08, 2007 | 45.01 | 45.01 | 44.56 | 44.82 | 1,767,494 | -0.06(-0.13%) |
Jan 05, 2007 | 45.46 | 45.48 | 44.69 | 44.88 | 3,805,699 | -0.63(-1.39%) |
Jan 04, 2007 | 46.54 | 46.57 | 45.40 | 45.52 | 1,793,607 | -1.02(-2.20%) |
Jan 03, 2007 | 45.52 | 46.62 | 45.41 | 46.54 | 2,954,940 | +1.05(+2.32%) |
Dec 29, 2006 | 46.05 | 46.05 | 45.43 | 45.48 | 721,738 | -0.67(-1.44%) |
Dec 28, 2006 | 46.31 | 46.36 | 45.99 | 46.15 | 620,222 | -0.40(-0.86%) |
Dec 27, 2006 | 46.05 | 46.55 | 46.03 | 46.55 | 904,220 | +0.60(+1.30%) |
Dec 26, 2006 | 45.58 | 46.02 | 45.51 | 45.96 | 671,675 | +0.38(+0.82%) |
Dec 22, 2006 | 46.13 | 46.21 | 45.58 | 45.58 | 1,142,018 | -0.55(-1.19%) |
Dec 21, 2006 | 46.69 | 46.78 | 46.06 | 46.13 | 1,638,629 | -0.56(-1.21%) |
Dec 20, 2006 | 46.71 | 46.89 | 46.56 | 46.69 | 819,700 | -0.02(-0.04%) |
Dec 19, 2006 | 46.68 | 46.84 | 46.40 | 46.71 | 1,040,193 | +0.03(+0.07%) |
Dec 18, 2006 | 46.82 | 46.82 | 46.57 | 46.68 | 953,510 | -0.21(-0.44%) |
Dec 15, 2006 | 46.69 | 46.89 | 46.47 | 46.89 | 1,690,546 | +0.21(+0.44%) |
Dec 14, 2006 | 46.31 | 46.75 | 46.28 | 46.68 | 1,145,727 | +0.22(+0.47%) |
Dec 13, 2006 | 46.40 | 46.51 | 46.20 | 46.46 | 1,699,971 | +0.41(+0.90%) |
Dec 12, 2006 | 46.27 | 46.27 | 45.60 | 46.05 | 1,410,565 | -0.03(-0.07%) |
Dec 11, 2006 | 46.09 | 46.14 | 45.78 | 46.08 | 1,009,908 | -0.12(-0.25%) |
Dec 08, 2006 | 45.74 | 46.23 | 45.65 | 46.20 | 1,660,879 | +0.47(+1.02%) |
Dec 07, 2006 | 46.07 | 46.17 | 45.73 | 45.73 | 952,583 | -0.01(-0.03%) |
Dec 06, 2006 | 45.92 | 46.07 | 45.63 | 45.74 | 945,785 | -0.17(-0.38%) |
Dec 05, 2006 | 45.50 | 46.00 | 45.44 | 45.92 | 1,610,816 | +0.36(+0.78%) |
Dec 04, 2006 | 45.11 | 45.67 | 45.04 | 45.56 | 1,952,757 | +0.71(+1.59%) |
Dec 01, 2006 | 44.73 | 45.01 | 44.50 | 44.85 | 1,109,107 | +0.10(+0.23%) |
Nov 30, 2006 | 45.08 | 45.24 | 44.60 | 44.75 | 1,076,195 | -0.42(-0.93%) |
Nov 29, 2006 | 44.90 | 45.18 | 44.74 | 45.17 | 926,007 | +0.30(+0.68%) |
Nov 28, 2006 | 44.85 | 45.21 | 44.66 | 44.86 | 1,460,473 | -0.03(-0.07%) |
Nov 27, 2006 | 45.82 | 45.94 | 44.83 | 44.90 | 1,670,150 | -1.28(-2.77%) |
Nov 24, 2006 | 46.18 | 46.31 | 45.96 | 46.18 | 533,230 | -0.11(-0.24%) |
Nov 22, 2006 | 45.59 | 46.55 | 45.54 | 46.29 | 2,259,006 | +1.26(+2.79%) |
Nov 21, 2006 | 45.19 | 45.27 | 44.88 | 45.03 | 999,710 | -0.16(-0.34%) |
Nov 20, 2006 | 45.17 | 45.45 | 45.10 | 45.19 | 756,658 | -0.10(-0.23%) |
Nov 17, 2006 | 45.30 | 45.30 | 44.88 | 45.29 | 1,248,634 | -0.19(-0.41%) |
Nov 16, 2006 | 45.30 | 45.59 | 45.09 | 45.48 | 953,974 | +0.52(+1.15%) |
Nov 15, 2006 | 45.15 | 45.23 | 44.95 | 44.96 | 1,003,573 | -0.16(-0.36%) |
Nov 14, 2006 | 45.17 | 45.30 | 44.49 | 45.12 | 794,669 | +0.07(+0.16%) |
Nov 13, 2006 | 44.83 | 45.13 | 44.73 | 45.05 | 722,665 | +0.22(+0.49%) |
Nov 10, 2006 | 44.90 | 44.99 | 44.59 | 44.83 | 1,457,847 | +0.09(+0.20%) |
Nov 09, 2006 | 45.63 | 45.72 | 44.66 | 44.74 | 2,347,852 | -1.02(-2.23%) |
Nov 08, 2006 | 45.47 | 45.94 | 45.46 | 45.76 | 1,004,964 | +0.30(+0.65%) |
Nov 07, 2006 | 45.40 | 45.62 | 45.29 | 45.46 | 1,184,510 | -0.08(-0.18%) |
Nov 06, 2006 | 45.24 | 45.67 | 45.04 | 45.55 | 1,169,058 | +0.65(+1.44%) |
Nov 03, 2006 | 45.26 | 45.37 | 44.80 | 44.90 | 922,916 | -0.23(-0.50%) |
Nov 02, 2006 | 44.91 | 45.61 | 44.89 | 45.13 | 1,216,804 | -0.06(-0.14%) |
Nov 01, 2006 | 45.22 | 45.89 | 45.12 | 45.19 | 1,220,203 | +0.10(+0.23%) |
Oct 31, 2006 | 44.97 | 45.35 | 44.89 | 45.09 | 1,584,394 | -0.09(-0.20%) |
Oct 30, 2006 | 44.27 | 45.28 | 44.14 | 45.18 | 1,265,167 | +0.74(+1.66%) |
Oct 27, 2006 | 44.49 | 44.81 | 44.04 | 44.44 | 1,107,407 | -0.05(-0.12%) |
Oct 26, 2006 | 44.42 | 44.75 | 44.16 | 44.49 | 1,268,566 | +0.07(+0.16%) |
Oct 25, 2006 | 45.11 | 45.17 | 44.10 | 44.42 | 1,658,407 | -0.28(-0.62%) |
Oct 24, 2006 | 44.71 | 45.06 | 44.34 | 44.70 | 1,273,356 | -0.01(-0.01%) |
Oct 23, 2006 | 44.57 | 44.82 | 44.44 | 44.71 | 586,538 | +0.19(+0.42%) |
Oct 20, 2006 | 44.38 | 44.69 | 43.85 | 44.52 | 1,319,865 | +0.22(+0.50%) |
Oct 19, 2006 | 44.11 | 44.51 | 43.89 | 44.30 | 813,365 | -0.20(-0.45%) |
Oct 18, 2006 | 44.88 | 45.02 | 44.31 | 44.50 | 1,254,814 | -0.09(-0.20%) |
Oct 17, 2006 | 44.55 | 44.66 | 44.33 | 44.59 | 1,132,284 | -0.26(-0.58%) |
Oct 16, 2006 | 44.40 | 44.98 | 44.40 | 44.85 | 1,104,626 | +0.48(+1.08%) |
Oct 13, 2006 | 44.29 | 44.40 | 43.83 | 44.37 | 1,003,882 | +0.14(+0.31%) |
Oct 12, 2006 | 43.94 | 44.26 | 43.84 | 44.24 | 1,097,209 | +0.42(+0.96%) |
Oct 11, 2006 | 43.56 | 43.89 | 43.46 | 43.81 | 1,116,832 | -0.03(-0.06%) |
Oct 10, 2006 | 43.78 | 43.91 | 43.26 | 43.84 | 817,846 | +0.30(+0.68%) |
Oct 09, 2006 | 43.35 | 43.64 | 43.31 | 43.54 | 741,825 | +0.17(+0.39%) |
Oct 06, 2006 | 43.36 | 43.49 | 42.98 | 43.37 | 1,736,746 | -0.05(-0.12%) |
Oct 05, 2006 | 43.80 | 44.00 | 43.33 | 43.43 | 3,018,910 | -0.38(-0.86%) |
Oct 04, 2006 | 43.23 | 43.92 | 43.19 | 43.80 | 1,155,152 | +0.64(+1.48%) |
Oct 03, 2006 | 43.49 | 43.52 | 43.04 | 43.16 | 1,318,474 | -0.35(-0.80%) |
Oct 02, 2006 | 43.20 | 43.86 | 42.84 | 43.51 | 1,765,949 | +0.56(+1.30%) |
Sep 29, 2006 | 43.61 | 43.67 | 42.93 | 42.95 | 1,522,434 | -0.59(-1.35%) |
Sep 28, 2006 | 43.64 | 43.87 | 43.37 | 43.54 | 1,374,409 | -0.21(-0.49%) |
Sep 27, 2006 | 43.91 | 44.13 | 43.71 | 43.76 | 1,448,112 | -0.43(-0.98%) |
Sep 26, 2006 | 43.43 | 44.32 | 43.35 | 44.19 | 1,882,762 | +1.00(+2.31%) |
Sep 25, 2006 | 42.68 | 43.29 | 42.22 | 43.19 | 2,185,148 | +0.89(+2.10%) |
Sep 22, 2006 | 42.11 | 42.45 | 42.00 | 42.31 | 1,649,599 | +0.32(+0.76%) |
Sep 21, 2006 | 42.90 | 43.03 | 41.82 | 41.99 | 2,828,856 | -1.55(-3.55%) |
Sep 20, 2006 | 43.15 | 43.69 | 43.07 | 43.54 | 1,285,099 | +0.71(+1.66%) |
Sep 19, 2006 | 43.22 | 43.47 | 42.64 | 42.82 | 1,606,181 | -0.58(-1.33%) |
Sep 18, 2006 | 43.26 | 43.59 | 42.93 | 43.40 | 1,191,309 | +0.18(+0.42%) |
Sep 15, 2006 | 43.10 | 43.34 | 42.96 | 43.22 | 1,561,526 | +0.47(+1.11%) |
Sep 14, 2006 | 42.13 | 42.92 | 41.83 | 42.75 | 1,429,725 | +0.23(+0.53%) |
Sep 13, 2006 | 42.58 | 42.71 | 42.24 | 42.52 | 2,037,432 | -0.22(-0.51%) |
Sep 12, 2006 | 42.13 | 42.81 | 41.91 | 42.74 | 1,728,402 | +0.63(+1.51%) |
Sep 11, 2006 | 42.96 | 42.99 | 41.88 | 42.11 | 1,764,713 | -0.88(-2.05%) |
Sep 08, 2006 | 42.46 | 43.36 | 42.46 | 42.99 | 1,538,658 | +0.53(+1.25%) |
Sep 07, 2006 | 43.30 | 43.30 | 42.25 | 42.46 | 1,438,223 | -0.84(-1.94%) |
Sep 06, 2006 | 43.30 | 43.50 | 43.20 | 43.30 | 1,051,782 | -0.34(-0.77%) |
Sep 05, 2006 | 43.69 | 43.79 | 43.42 | 43.63 | 835,770 | +0.00(+0.00%) |