Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 38.78 | 39.40 | 37.98 | 38.90 | 370,397 | +0.63(+1.64%) |
Aug 30, 2007 | 37.95 | 38.53 | 37.89 | 38.27 | 274,096 | -0.12(-0.32%) |
Aug 29, 2007 | 38.27 | 38.55 | 37.66 | 38.39 | 514,692 | +0.30(+0.77%) |
Aug 28, 2007 | 38.90 | 38.98 | 37.99 | 38.10 | 509,861 | -0.90(-2.32%) |
Aug 27, 2007 | 39.33 | 39.37 | 38.87 | 39.00 | 493,902 | -0.45(-1.13%) |
Aug 24, 2007 | 38.74 | 39.52 | 38.72 | 39.45 | 331,646 | +0.59(+1.52%) |
Aug 23, 2007 | 39.42 | 39.42 | 38.56 | 38.86 | 958,287 | -0.17(-0.44%) |
Aug 22, 2007 | 38.57 | 39.49 | 38.23 | 39.03 | 1,112,138 | +1.74(+4.67%) |
Aug 21, 2007 | 36.23 | 37.73 | 35.96 | 37.29 | 799,080 | +1.06(+2.92%) |
Aug 20, 2007 | 36.10 | 36.74 | 35.87 | 36.23 | 697,737 | +0.30(+0.82%) |
Aug 17, 2007 | 36.04 | 36.29 | 34.68 | 35.94 | 1,551,742 | +0.85(+2.42%) |
Aug 16, 2007 | 35.90 | 36.11 | 34.18 | 35.09 | 2,449,237 | -0.81(-2.25%) |
Aug 15, 2007 | 36.23 | 36.79 | 35.77 | 35.90 | 896,533 | -0.50(-1.36%) |
Aug 14, 2007 | 37.19 | 37.33 | 36.27 | 36.39 | 938,333 | -0.80(-2.15%) |
Aug 13, 2007 | 37.77 | 38.18 | 37.04 | 37.19 | 1,762,828 | -0.32(-0.86%) |
Aug 10, 2007 | 37.61 | 38.23 | 36.28 | 37.52 | 1,581,357 | -0.63(-1.65%) |
Aug 09, 2007 | 39.18 | 40.33 | 37.81 | 38.15 | 1,520,972 | -1.58(-3.98%) |
Aug 08, 2007 | 39.33 | 40.46 | 39.16 | 39.73 | 1,313,182 | +0.69(+1.76%) |
Aug 07, 2007 | 38.76 | 40.56 | 38.57 | 39.04 | 1,804,415 | +0.34(+0.89%) |
Aug 06, 2007 | 40.12 | 40.12 | 38.13 | 38.70 | 1,445,569 | -0.40(-1.02%) |
Aug 03, 2007 | 40.00 | 40.84 | 39.10 | 39.10 | 1,515,301 | -1.74(-4.27%) |
Aug 02, 2007 | 40.85 | 40.99 | 40.14 | 40.84 | 2,185,419 | +0.46(+1.13%) |
Aug 01, 2007 | 40.75 | 41.36 | 39.28 | 40.38 | 3,314,570 | -1.61(-3.83%) |
Jul 31, 2007 | 42.38 | 43.06 | 41.90 | 41.99 | 1,374,472 | -0.16(-0.38%) |
Jul 30, 2007 | 43.41 | 43.55 | 41.58 | 42.15 | 1,674,776 | -0.60(-1.40%) |
Jul 27, 2007 | 42.87 | 43.73 | 42.56 | 42.75 | 1,438,848 | -0.34(-0.80%) |
Jul 26, 2007 | 43.80 | 44.42 | 42.63 | 43.10 | 2,621,558 | -1.71(-3.82%) |
Jul 25, 2007 | 46.09 | 46.42 | 44.06 | 44.81 | 2,177,868 | -0.92(-2.02%) |
Jul 24, 2007 | 46.67 | 46.93 | 45.48 | 45.74 | 1,072,861 | -1.27(-2.69%) |
Jul 23, 2007 | 47.68 | 47.68 | 46.97 | 47.00 | 762,848 | -0.57(-1.20%) |
Jul 20, 2007 | 48.53 | 48.55 | 47.37 | 47.57 | 1,274,180 | -1.18(-2.42%) |
Jul 19, 2007 | 49.35 | 49.60 | 48.75 | 48.75 | 717,271 | -0.57(-1.16%) |
Jul 18, 2007 | 49.33 | 49.80 | 48.94 | 49.33 | 996,198 | -0.56(-1.13%) |
Jul 17, 2007 | 49.99 | 50.72 | 49.46 | 49.89 | 1,342,441 | -0.28(-0.55%) |
Jul 16, 2007 | 48.81 | 51.63 | 48.28 | 50.16 | 3,063,893 | +1.11(+2.27%) |
Jul 13, 2007 | 47.71 | 49.30 | 47.63 | 49.05 | 805,171 | +1.52(+3.21%) |
Jul 12, 2007 | 47.71 | 48.08 | 47.35 | 47.53 | 1,049,652 | +0.01(+0.02%) |
Jul 11, 2007 | 47.37 | 47.53 | 46.89 | 47.52 | 450,421 | +0.10(+0.20%) |
Jul 10, 2007 | 48.28 | 48.32 | 47.31 | 47.42 | 682,510 | -0.98(-2.03%) |
Jul 09, 2007 | 48.79 | 48.85 | 48.13 | 48.40 | 412,929 | -0.53(-1.09%) |
Jul 06, 2007 | 48.96 | 49.14 | 48.48 | 48.93 | 359,160 | -0.03(-0.06%) |
Jul 05, 2007 | 48.24 | 49.00 | 48.18 | 48.96 | 795,762 | +1.31(+2.76%) |
Jul 03, 2007 | 47.56 | 47.78 | 47.33 | 47.65 | 261,284 | +0.28(+0.58%) |
Jul 02, 2007 | 46.99 | 47.47 | 46.47 | 47.37 | 510,281 | +0.53(+1.14%) |
Jun 29, 2007 | 47.09 | 47.79 | 46.63 | 46.84 | 581,588 | -0.17(-0.36%) |
Jun 28, 2007 | 46.94 | 47.21 | 46.65 | 47.01 | 357,900 | +0.07(+0.14%) |
Jun 27, 2007 | 46.29 | 47.05 | 45.94 | 46.94 | 639,768 | +0.30(+0.65%) |
Jun 26, 2007 | 47.23 | 47.31 | 46.49 | 46.64 | 469,639 | -0.38(-0.81%) |
Jun 25, 2007 | 47.13 | 47.57 | 46.62 | 47.02 | 593,245 | -0.15(-0.32%) |
Jun 22, 2007 | 47.85 | 47.90 | 47.13 | 47.17 | 964,168 | -0.73(-1.53%) |
Jun 21, 2007 | 47.85 | 48.18 | 47.37 | 47.91 | 878,368 | -0.04(-0.08%) |
Jun 20, 2007 | 48.61 | 49.27 | 47.78 | 47.94 | 2,033,563 | -1.70(-3.43%) |
Jun 19, 2007 | 49.57 | 50.36 | 49.04 | 49.65 | 1,126,525 | -0.16(-0.33%) |
Jun 18, 2007 | 49.13 | 49.91 | 49.02 | 49.81 | 891,915 | +1.10(+2.27%) |
Jun 15, 2007 | 49.99 | 50.18 | 48.60 | 48.71 | 1,861,124 | +1.29(+2.71%) |
Jun 14, 2007 | 47.52 | 47.87 | 47.01 | 47.42 | 606,267 | +0.01(+0.02%) |
Jun 13, 2007 | 47.33 | 47.60 | 47.04 | 47.41 | 457,667 | +0.41(+0.87%) |
Jun 12, 2007 | 47.13 | 47.69 | 46.80 | 47.00 | 791,938 | -0.47(-0.98%) |
Jun 11, 2007 | 47.13 | 47.67 | 46.90 | 47.47 | 710,025 | +0.20(+0.42%) |
Jun 08, 2007 | 47.23 | 47.64 | 47.04 | 47.27 | 1,012,371 | +0.10(+0.20%) |
Jun 07, 2007 | 47.66 | 48.51 | 47.03 | 47.17 | 1,439,478 | -0.85(-1.76%) |
Jun 06, 2007 | 48.75 | 48.90 | 47.95 | 48.02 | 1,662,079 | -1.97(-3.94%) |
Jun 05, 2007 | 50.57 | 50.57 | 49.34 | 49.99 | 1,121,169 | -0.62(-1.22%) |
Jun 04, 2007 | 50.12 | 51.50 | 49.78 | 50.61 | 1,502,430 | +0.02(+0.04%) |
Jun 01, 2007 | 48.94 | 50.70 | 48.48 | 50.59 | 2,609,208 | +2.94(+6.17%) |
May 31, 2007 | 47.71 | 47.71 | 46.79 | 47.65 | 807,901 | +0.73(+1.56%) |
May 30, 2007 | 46.37 | 47.25 | 46.29 | 46.92 | 712,965 | +0.17(+0.37%) |
May 29, 2007 | 46.18 | 47.02 | 46.15 | 46.74 | 810,211 | +0.59(+1.28%) |
May 25, 2007 | 46.28 | 46.49 | 45.71 | 46.15 | 458,927 | +0.11(+0.25%) |
May 24, 2007 | 47.42 | 47.85 | 46.00 | 46.04 | 942,215 | -1.36(-2.87%) |
May 23, 2007 | 47.56 | 47.70 | 47.11 | 47.40 | 1,144,876 | +0.13(+0.28%) |
May 22, 2007 | 48.75 | 48.80 | 47.07 | 47.27 | 3,383,987 | +2.48(+5.53%) |
May 21, 2007 | 44.54 | 44.88 | 44.14 | 44.79 | 993,572 | +0.11(+0.26%) |
May 18, 2007 | 44.27 | 44.75 | 44.10 | 44.68 | 1,128,940 | +0.57(+1.30%) |
May 17, 2007 | 43.91 | 44.46 | 43.59 | 44.11 | 1,168,112 | +0.19(+0.43%) |
May 16, 2007 | 42.91 | 44.16 | 42.90 | 43.92 | 1,437,202 | +1.23(+2.88%) |
May 15, 2007 | 42.66 | 43.07 | 42.49 | 42.69 | 923,841 | -0.30(-0.71%) |
May 14, 2007 | 43.17 | 43.52 | 42.92 | 42.99 | 407,888 | -0.18(-0.42%) |
May 11, 2007 | 43.23 | 43.33 | 42.73 | 43.17 | 740,094 | +0.19(+0.44%) |
May 10, 2007 | 43.61 | 43.89 | 42.86 | 42.98 | 615,747 | -0.77(-1.76%) |
May 09, 2007 | 43.39 | 44.01 | 43.38 | 43.75 | 493,583 | +0.17(+0.39%) |
May 08, 2007 | 43.59 | 44.08 | 43.33 | 43.58 | 341,832 | +0.01(+0.02%) |
May 07, 2007 | 44.18 | 44.44 | 43.42 | 43.57 | 540,109 | -0.67(-1.51%) |
May 04, 2007 | 43.99 | 44.47 | 43.95 | 44.24 | 632,422 | +0.42(+0.96%) |
May 03, 2007 | 43.79 | 44.04 | 43.56 | 43.82 | 689,172 | -0.22(-0.50%) |
May 02, 2007 | 43.61 | 44.34 | 43.61 | 44.04 | 629,672 | +0.50(+1.16%) |
May 01, 2007 | 43.22 | 43.76 | 42.95 | 43.54 | 586,860 | +0.21(+0.48%) |
Apr 30, 2007 | 44.25 | 44.52 | 43.33 | 43.33 | 879,838 | -1.07(-2.40%) |
Apr 27, 2007 | 44.75 | 45.00 | 43.82 | 44.39 | 698,584 | -0.45(-1.00%) |
Apr 26, 2007 | 44.73 | 46.28 | 44.16 | 44.84 | 1,747,079 | -0.83(-1.81%) |
Apr 25, 2007 | 45.52 | 45.76 | 44.75 | 45.67 | 1,046,922 | +0.21(+0.46%) |
Apr 24, 2007 | 46.18 | 46.18 | 45.33 | 45.46 | 1,039,150 | -0.74(-1.61%) |
Apr 23, 2007 | 46.11 | 46.31 | 45.81 | 46.20 | 628,418 | +0.16(+0.35%) |
Apr 20, 2007 | 46.52 | 46.91 | 45.94 | 46.04 | 605,847 | -0.25(-0.53%) |
Apr 19, 2007 | 46.49 | 46.61 | 45.71 | 46.29 | 518,157 | -0.49(-1.04%) |
Apr 18, 2007 | 46.66 | 47.23 | 46.54 | 46.77 | 594,505 | -0.10(-0.22%) |
Apr 17, 2007 | 47.30 | 47.39 | 46.34 | 46.88 | 826,384 | -0.45(-0.95%) |
Apr 16, 2007 | 47.25 | 47.83 | 46.75 | 47.33 | 534,435 | +0.22(+0.46%) |
Apr 13, 2007 | 46.29 | 47.41 | 46.02 | 47.11 | 651,215 | +0.78(+1.69%) |
Apr 12, 2007 | 46.04 | 46.56 | 45.49 | 46.33 | 597,376 | +0.18(+0.39%) |
Apr 11, 2007 | 45.88 | 46.56 | 45.73 | 46.14 | 806,221 | +0.43(+0.94%) |
Apr 10, 2007 | 45.87 | 46.38 | 45.66 | 45.72 | 318,413 | -0.11(-0.25%) |
Apr 09, 2007 | 45.60 | 46.07 | 45.60 | 45.83 | 195,753 | +0.30(+0.67%) |
Apr 05, 2007 | 45.44 | 45.99 | 45.28 | 45.53 | 298,670 | +0.12(+0.27%) |
Apr 04, 2007 | 45.85 | 46.14 | 45.26 | 45.40 | 532,019 | -0.52(-1.14%) |
Apr 03, 2007 | 45.85 | 46.36 | 45.65 | 45.93 | 399,802 | +0.36(+0.79%) |
Apr 02, 2007 | 45.41 | 45.89 | 45.22 | 45.56 | 584,423 | +0.20(+0.44%) |
Mar 30, 2007 | 45.32 | 45.85 | 45.06 | 45.36 | 356,640 | +0.02(+0.04%) |
Mar 29, 2007 | 45.45 | 45.78 | 44.82 | 45.34 | 420,911 | +0.25(+0.55%) |
Mar 28, 2007 | 45.29 | 45.61 | 44.75 | 45.10 | 896,536 | -0.55(-1.21%) |
Mar 27, 2007 | 46.06 | 46.13 | 45.27 | 45.65 | 1,046,396 | -0.70(-1.52%) |
Mar 26, 2007 | 46.42 | 46.56 | 45.71 | 46.35 | 869,862 | -0.15(-0.33%) |
Mar 23, 2007 | 46.67 | 46.96 | 46.09 | 46.51 | 773,140 | +0.05(+0.10%) |
Mar 22, 2007 | 46.35 | 46.56 | 45.92 | 46.46 | 708,029 | +0.06(+0.12%) |
Mar 21, 2007 | 44.75 | 47.13 | 44.42 | 46.40 | 2,755,035 | +1.50(+3.35%) |
Mar 20, 2007 | 42.47 | 45.04 | 42.39 | 44.90 | 2,106,131 | +2.42(+5.69%) |
Mar 19, 2007 | 42.49 | 42.75 | 42.29 | 42.48 | 620,549 | +0.30(+0.70%) |
Mar 16, 2007 | 43.04 | 43.06 | 42.16 | 42.18 | 962,435 | -0.76(-1.77%) |
Mar 15, 2007 | 42.51 | 43.02 | 42.45 | 42.95 | 759,173 | +0.47(+1.10%) |
Mar 14, 2007 | 42.62 | 43.22 | 41.78 | 42.48 | 1,272,891 | -0.14(-0.34%) |
Mar 13, 2007 | 43.57 | 43.55 | 42.19 | 42.62 | 889,710 | -0.95(-2.19%) |
Mar 12, 2007 | 43.50 | 43.98 | 43.18 | 43.57 | 427,002 | +0.00(+0.00%) |
Mar 09, 2007 | 44.20 | 44.29 | 43.15 | 43.57 | 421,226 | -0.39(-0.89%) |
Mar 08, 2007 | 43.55 | 44.59 | 43.26 | 43.96 | 603,642 | +0.78(+1.81%) |
Mar 07, 2007 | 43.61 | 44.01 | 43.09 | 43.18 | 801,705 | -0.60(-1.37%) |
Mar 06, 2007 | 43.80 | 44.06 | 43.09 | 43.78 | 1,510,470 | +1.55(+3.68%) |
Mar 05, 2007 | 43.09 | 43.28 | 42.17 | 42.23 | 1,111,192 | -1.38(-3.17%) |
Mar 02, 2007 | 44.39 | 44.74 | 43.54 | 43.61 | 845,602 | -1.02(-2.28%) |
Mar 01, 2007 | 44.63 | 44.93 | 42.41 | 44.63 | 1,007,173 | +0.00(+0.00%) |
Feb 28, 2007 | 44.61 | 45.18 | 43.94 | 44.63 | 1,197,937 | +0.03(+0.06%) |
Feb 27, 2007 | 45.71 | 45.91 | 43.68 | 44.60 | 1,302,745 | -1.69(-3.66%) |
Feb 26, 2007 | 46.67 | 46.89 | 45.94 | 46.30 | 1,086,206 | +0.42(+0.91%) |
Feb 23, 2007 | 46.18 | 46.40 | 45.73 | 45.88 | 494,633 | -0.46(-0.99%) |
Feb 22, 2007 | 46.42 | 46.76 | 45.94 | 46.34 | 967,003 | -0.23(-0.49%) |
Feb 21, 2007 | 46.72 | 47.06 | 46.22 | 46.56 | 1,846,947 | -0.43(-0.91%) |
Feb 20, 2007 | 45.19 | 47.35 | 45.07 | 46.99 | 6,504,379 | +3.21(+7.33%) |
Feb 16, 2007 | 44.62 | 44.70 | 43.57 | 43.78 | 1,113,923 | -0.82(-1.84%) |
Feb 15, 2007 | 44.66 | 44.94 | 44.40 | 44.60 | 738,904 | +0.13(+0.30%) |
Feb 14, 2007 | 44.72 | 45.39 | 44.21 | 44.47 | 860,805 | +0.02(+0.04%) |
Feb 13, 2007 | 44.19 | 44.65 | 43.98 | 44.45 | 642,167 | +0.54(+1.24%) |
Feb 12, 2007 | 44.42 | 44.91 | 43.37 | 43.91 | 1,260,489 | -1.25(-2.76%) |
Feb 09, 2007 | 46.16 | 46.42 | 44.99 | 45.15 | 997,773 | -1.02(-2.21%) |
Feb 08, 2007 | 46.28 | 46.51 | 46.01 | 46.17 | 501,879 | -0.18(-0.39%) |
Feb 07, 2007 | 46.33 | 46.65 | 46.00 | 46.35 | 745,626 | +0.18(+0.39%) |
Feb 06, 2007 | 46.65 | 46.68 | 45.79 | 46.17 | 894,751 | -0.50(-1.08%) |
Feb 05, 2007 | 46.19 | 46.74 | 46.18 | 46.68 | 710,235 | +0.40(+0.86%) |
Feb 02, 2007 | 45.73 | 46.54 | 45.62 | 46.28 | 955,451 | +0.71(+1.57%) |
Feb 01, 2007 | 45.61 | 46.43 | 45.45 | 45.56 | 807,586 | +0.27(+0.59%) |
Jan 31, 2007 | 44.62 | 45.49 | 44.31 | 45.30 | 709,394 | +0.74(+1.67%) |
Jan 30, 2007 | 44.92 | 44.94 | 44.22 | 44.55 | 563,840 | -0.01(-0.02%) |
Jan 29, 2007 | 44.47 | 45.05 | 44.28 | 44.56 | 403,688 | +0.17(+0.39%) |
Jan 26, 2007 | 44.97 | 44.99 | 43.83 | 44.39 | 1,109,302 | -0.40(-0.89%) |
Jan 25, 2007 | 45.42 | 45.49 | 44.66 | 44.79 | 815,147 | -0.69(-1.51%) |
Jan 24, 2007 | 44.75 | 45.54 | 44.40 | 45.48 | 1,193,421 | +0.86(+1.92%) |
Jan 23, 2007 | 44.74 | 45.21 | 44.59 | 44.62 | 1,045,556 | +0.06(+0.13%) |
Jan 22, 2007 | 44.37 | 44.67 | 43.99 | 44.56 | 797,294 | +0.15(+0.34%) |
Jan 19, 2007 | 44.28 | 44.71 | 43.66 | 44.41 | 1,074,226 | -0.67(-1.48%) |
Jan 18, 2007 | 45.75 | 45.97 | 44.91 | 45.08 | 940,959 | -0.70(-1.52%) |
Jan 17, 2007 | 46.14 | 46.39 | 45.53 | 45.77 | 992,102 | -0.55(-1.19%) |
Jan 16, 2007 | 46.05 | 46.80 | 45.74 | 46.33 | 1,036,420 | +0.45(+0.98%) |
Jan 12, 2007 | 45.99 | 46.13 | 45.18 | 45.88 | 787,843 | -0.25(-0.54%) |
Jan 11, 2007 | 44.98 | 46.47 | 44.48 | 46.13 | 1,108,462 | +1.23(+2.74%) |
Jan 10, 2007 | 44.23 | 45.14 | 44.05 | 44.90 | 663,292 | +0.58(+1.31%) |
Jan 09, 2007 | 44.33 | 44.73 | 43.90 | 44.32 | 604,797 | -0.01(-0.02%) |
Jan 08, 2007 | 44.14 | 44.74 | 43.72 | 44.33 | 1,068,765 | +0.12(+0.28%) |
Jan 05, 2007 | 44.14 | 44.69 | 43.85 | 44.20 | 1,643,317 | +0.07(+0.15%) |
Jan 04, 2007 | 43.71 | 44.22 | 43.00 | 44.14 | 935,393 | +0.38(+0.87%) |
Jan 03, 2007 | 43.38 | 43.97 | 43.20 | 43.75 | 1,013,946 | +0.61(+1.41%) |
Dec 29, 2006 | 43.37 | 43.55 | 42.99 | 43.15 | 507,550 | -0.42(-0.96%) |
Dec 28, 2006 | 43.71 | 43.94 | 43.37 | 43.56 | 483,186 | -0.35(-0.80%) |
Dec 27, 2006 | 43.75 | 43.97 | 43.52 | 43.92 | 536,010 | +0.68(+1.56%) |
Dec 26, 2006 | 42.61 | 43.33 | 42.30 | 43.24 | 475,835 | +0.51(+1.20%) |
Dec 22, 2006 | 42.94 | 43.14 | 42.36 | 42.73 | 542,101 | -0.38(-0.88%) |
Dec 21, 2006 | 43.82 | 43.82 | 42.65 | 43.11 | 975,299 | -0.70(-1.61%) |
Dec 20, 2006 | 43.83 | 44.33 | 43.49 | 43.81 | 616,034 | -0.22(-0.50%) |
Dec 19, 2006 | 44.18 | 44.32 | 43.47 | 44.03 | 914,809 | -0.36(-0.82%) |
Dec 18, 2006 | 44.23 | 44.75 | 44.04 | 44.39 | 1,140,807 | +0.59(+1.35%) |
Dec 15, 2006 | 44.83 | 44.83 | 43.74 | 43.80 | 758,648 | -0.84(-1.88%) |
Dec 14, 2006 | 44.15 | 44.93 | 44.02 | 44.64 | 745,416 | +0.48(+1.08%) |
Dec 13, 2006 | 44.56 | 44.77 | 43.56 | 44.16 | 1,197,622 | +0.13(+0.30%) |
Dec 12, 2006 | 44.98 | 45.52 | 43.82 | 44.03 | 1,221,986 | -0.65(-1.45%) |
Dec 11, 2006 | 44.68 | 45.80 | 44.55 | 44.68 | 1,348,322 | +0.00(+0.00%) |
Dec 08, 2006 | 44.44 | 44.91 | 44.11 | 44.68 | 948,940 | +0.18(+0.41%) |
Dec 07, 2006 | 44.75 | 44.79 | 43.67 | 44.50 | 1,130,411 | +0.01(+0.02%) |
Dec 06, 2006 | 43.56 | 44.62 | 43.56 | 44.49 | 954,191 | +0.18(+0.41%) |
Dec 05, 2006 | 44.47 | 44.52 | 43.46 | 44.31 | 1,534,939 | -0.16(-0.36%) |
Dec 04, 2006 | 42.35 | 45.28 | 41.90 | 44.47 | 5,469,744 | +4.48(+11.19%) |
Dec 01, 2006 | 39.89 | 40.28 | 39.70 | 39.99 | 1,217,470 | -0.33(-0.83%) |
Nov 30, 2006 | 40.47 | 40.52 | 40.03 | 40.33 | 844,657 | -0.24(-0.59%) |
Nov 29, 2006 | 40.39 | 40.72 | 40.08 | 40.56 | 1,190,376 | +0.40(+1.00%) |
Nov 28, 2006 | 40.28 | 40.60 | 39.68 | 40.16 | 2,417,613 | -0.30(-0.75%) |
Nov 27, 2006 | 41.41 | 41.88 | 40.30 | 40.47 | 1,731,637 | -0.71(-1.73%) |
Nov 24, 2006 | 42.18 | 42.51 | 41.13 | 41.18 | 1,825,838 | +0.27(+0.65%) |
Nov 22, 2006 | 41.33 | 42.60 | 40.56 | 40.92 | 3,172,796 | +0.82(+2.04%) |
Nov 21, 2006 | 39.80 | 40.46 | 39.80 | 40.10 | 986,431 | +0.27(+0.67%) |
Nov 20, 2006 | 39.36 | 39.88 | 39.35 | 39.83 | 890,235 | +0.40(+1.01%) |
Nov 17, 2006 | 39.14 | 39.51 | 38.85 | 39.43 | 623,805 | +0.10(+0.24%) |
Nov 16, 2006 | 38.77 | 39.58 | 38.48 | 39.34 | 850,958 | +0.74(+1.92%) |
Nov 15, 2006 | 38.59 | 39.27 | 38.40 | 38.59 | 1,108,462 | -0.05(-0.12%) |
Nov 14, 2006 | 38.81 | 39.37 | 38.18 | 38.64 | 1,469,093 | -0.21(-0.54%) |
Nov 13, 2006 | 38.44 | 39.22 | 38.35 | 38.85 | 639,138 | +0.29(+0.74%) |
Nov 10, 2006 | 38.72 | 38.79 | 38.18 | 38.56 | 914,494 | -0.05(-0.12%) |
Nov 09, 2006 | 39.23 | 40.65 | 38.42 | 38.61 | 1,909,537 | -0.58(-1.48%) |
Nov 08, 2006 | 37.66 | 39.36 | 37.48 | 39.19 | 1,772,279 | +1.23(+3.24%) |
Nov 07, 2006 | 37.72 | 38.10 | 37.41 | 37.97 | 635,672 | +0.38(+1.01%) |
Nov 06, 2006 | 37.00 | 38.07 | 36.90 | 37.58 | 767,154 | +0.91(+2.49%) |
Nov 03, 2006 | 37.21 | 37.64 | 36.47 | 36.67 | 708,449 | -0.47(-1.26%) |
Nov 02, 2006 | 36.77 | 37.66 | 36.57 | 37.14 | 1,022,242 | -0.35(-0.94%) |
Nov 01, 2006 | 37.80 | 38.51 | 37.42 | 37.49 | 1,336,876 | -0.10(-0.25%) |
Oct 31, 2006 | 37.46 | 37.97 | 36.81 | 37.58 | 1,094,810 | +0.00(+0.00%) |
Oct 30, 2006 | 37.47 | 37.80 | 36.47 | 37.58 | 1,414,379 | +0.04(+0.10%) |
Oct 27, 2006 | 37.52 | 37.95 | 37.31 | 37.55 | 1,797,903 | -0.25(-0.66%) |
Oct 26, 2006 | 36.47 | 38.08 | 36.23 | 37.79 | 2,953,624 | -0.06(-0.15%) |
Oct 25, 2006 | 38.47 | 39.08 | 37.61 | 37.85 | 1,315,032 | -0.82(-2.12%) |
Oct 24, 2006 | 38.91 | 39.43 | 38.39 | 38.67 | 800,235 | -0.35(-0.90%) |
Oct 23, 2006 | 38.82 | 39.36 | 38.53 | 39.02 | 574,552 | +0.12(+0.32%) |
Oct 20, 2006 | 38.47 | 39.26 | 38.19 | 38.90 | 875,428 | +0.33(+0.86%) |
Oct 19, 2006 | 39.04 | 39.44 | 38.50 | 38.56 | 1,018,672 | -0.49(-1.24%) |
Oct 18, 2006 | 39.36 | 39.68 | 38.71 | 39.05 | 795,509 | -0.08(-0.19%) |
Oct 17, 2006 | 39.47 | 39.90 | 38.64 | 39.13 | 1,160,866 | -0.66(-1.65%) |
Oct 16, 2006 | 39.71 | 39.86 | 39.40 | 39.78 | 622,545 | -0.16(-0.41%) |
Oct 13, 2006 | 39.99 | 40.22 | 39.68 | 39.95 | 1,144,063 | -0.04(-0.10%) |
Oct 12, 2006 | 39.56 | 40.36 | 39.56 | 39.98 | 789,313 | +0.66(+1.67%) |
Oct 11, 2006 | 39.85 | 39.91 | 39.16 | 39.33 | 862,510 | -0.68(-1.69%) |
Oct 10, 2006 | 40.28 | 40.28 | 39.73 | 40.00 | 1,207,599 | -0.32(-0.80%) |
Oct 09, 2006 | 39.95 | 40.65 | 39.59 | 40.33 | 1,038,310 | -0.02(-0.05%) |
Oct 06, 2006 | 40.41 | 40.71 | 39.80 | 40.35 | 1,155,615 | -0.30(-0.75%) |
Oct 05, 2006 | 39.12 | 40.83 | 39.09 | 40.65 | 1,879,607 | +1.30(+3.29%) |
Oct 04, 2006 | 38.96 | 39.52 | 38.70 | 39.36 | 1,280,901 | +0.55(+1.42%) |
Oct 03, 2006 | 38.34 | 39.12 | 37.82 | 38.80 | 1,195,837 | +0.19(+0.49%) |
Oct 02, 2006 | 38.35 | 40.31 | 38.06 | 38.61 | 3,860,557 | +2.01(+5.49%) |
Sep 29, 2006 | 36.23 | 37.17 | 36.23 | 36.60 | 1,433,072 | +0.66(+1.83%) |
Sep 28, 2006 | 36.01 | 36.30 | 35.54 | 35.95 | 647,224 | +0.00(+0.00%) |
Sep 27, 2006 | 36.28 | 36.46 | 35.77 | 35.95 | 926,676 | -0.44(-1.20%) |
Sep 26, 2006 | 35.50 | 36.46 | 35.19 | 36.38 | 1,142,278 | +0.77(+2.17%) |
Sep 25, 2006 | 35.08 | 35.88 | 34.69 | 35.61 | 1,023,187 | +0.58(+1.66%) |
Sep 22, 2006 | 35.76 | 35.78 | 34.79 | 35.03 | 1,844,321 | -0.87(-2.41%) |
Sep 21, 2006 | 36.63 | 37.35 | 35.67 | 35.90 | 1,940,833 | -0.52(-1.44%) |
Sep 20, 2006 | 35.97 | 36.57 | 35.56 | 36.42 | 1,339,186 | +0.45(+1.24%) |
Sep 19, 2006 | 34.31 | 36.28 | 34.09 | 35.97 | 5,099,977 | +1.63(+4.74%) |
Sep 18, 2006 | 34.34 | 34.73 | 34.15 | 34.35 | 955,766 | -0.45(-1.29%) |
Sep 15, 2006 | 33.88 | 35.04 | 33.88 | 34.79 | 1,636,386 | +1.10(+3.28%) |
Sep 14, 2006 | 33.33 | 34.17 | 33.21 | 33.69 | 938,753 | +0.28(+0.83%) |
Sep 13, 2006 | 33.33 | 33.60 | 33.19 | 33.41 | 780,176 | -0.22(-0.65%) |
Sep 12, 2006 | 32.19 | 33.65 | 32.19 | 33.63 | 1,580,622 | +1.28(+3.94%) |
Sep 11, 2006 | 32.69 | 32.78 | 32.28 | 32.36 | 1,856,713 | -0.57(-1.74%) |
Sep 08, 2006 | 33.44 | 33.58 | 32.77 | 32.93 | 1,428,241 | -0.54(-1.62%) |
Sep 07, 2006 | 33.42 | 33.64 | 33.14 | 33.47 | 1,355,989 | -0.17(-0.51%) |
Sep 06, 2006 | 34.04 | 34.36 | 33.56 | 33.64 | 593,980 | -0.54(-1.59%) |
Sep 05, 2006 | 34.28 | 34.47 | 34.11 | 34.18 | 434,983 | +0.14(+0.42%) |