Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 48.73 | 48.94 | 48.63 | 48.76 | 12,956 | +0.34(+0.69%) |
Aug 30, 2007 | 48.30 | 48.69 | 48.30 | 48.42 | 16,745 | -0.08(-0.17%) |
Aug 29, 2007 | 48.07 | 48.54 | 47.90 | 48.51 | 18,823 | +0.47(+0.99%) |
Aug 28, 2007 | 48.50 | 48.50 | 47.94 | 48.03 | 29,335 | -0.58(-1.19%) |
Aug 27, 2007 | 48.83 | 48.83 | 48.53 | 48.61 | 10,267 | -0.25(-0.50%) |
Aug 24, 2007 | 48.43 | 48.86 | 48.39 | 48.86 | 22,001 | +0.40(+0.83%) |
Aug 23, 2007 | 48.60 | 48.61 | 48.30 | 48.46 | 12,101 | +0.12(+0.25%) |
Aug 22, 2007 | 48.25 | 48.39 | 48.05 | 48.33 | 25,302 | +0.37(+0.77%) |
Aug 21, 2007 | 47.87 | 48.12 | 47.81 | 47.96 | 15,890 | -0.03(-0.05%) |
Aug 20, 2007 | 47.90 | 48.10 | 47.67 | 47.99 | 59,649 | +0.13(+0.27%) |
Aug 17, 2007 | 48.14 | 48.33 | 47.19 | 47.86 | 53,293 | +0.50(+1.05%) |
Aug 16, 2007 | 47.21 | 47.39 | 46.52 | 47.36 | 65,028 | -0.09(-0.19%) |
Aug 15, 2007 | 47.60 | 48.21 | 47.45 | 47.45 | 69,061 | -0.20(-0.43%) |
Aug 14, 2007 | 48.27 | 48.28 | 47.65 | 47.65 | 18,823 | -0.46(-0.95%) |
Aug 13, 2007 | 48.19 | 48.45 | 48.11 | 48.11 | 67,839 | +0.02(+0.05%) |
Aug 10, 2007 | 47.55 | 48.21 | 47.55 | 48.09 | 22,857 | +0.01(+0.02%) |
Aug 09, 2007 | 48.88 | 48.96 | 48.08 | 48.08 | 38,136 | -1.15(-2.33%) |
Aug 08, 2007 | 48.91 | 49.23 | 48.69 | 49.23 | 49,748 | +0.56(+1.16%) |
Aug 07, 2007 | 48.42 | 48.99 | 48.34 | 48.66 | 32,147 | +0.08(+0.17%) |
Aug 06, 2007 | 47.87 | 48.59 | 47.70 | 48.58 | 102,309 | +0.77(+1.61%) |
Aug 03, 2007 | 48.10 | 48.24 | 47.81 | 47.81 | 19,679 | -0.43(-0.90%) |
Aug 02, 2007 | 48.07 | 48.33 | 47.89 | 48.24 | 26,524 | +0.49(+1.03%) |
Aug 01, 2007 | 47.62 | 47.92 | 47.16 | 47.75 | 47,182 | +0.38(+0.81%) |
Jul 31, 2007 | 48.02 | 48.21 | 47.37 | 47.37 | 887,535 | -0.61(-1.28%) |
Jul 30, 2007 | 47.70 | 48.01 | 47.53 | 47.98 | 37,892 | +0.61(+1.30%) |
Jul 27, 2007 | 48.42 | 48.56 | 47.37 | 47.37 | 61,727 | -1.15(-2.36%) |
Jul 26, 2007 | 49.00 | 49.23 | 48.35 | 48.51 | 54,760 | -0.96(-1.93%) |
Jul 25, 2007 | 49.60 | 49.60 | 49.26 | 49.47 | 29,580 | +0.09(+0.18%) |
Jul 24, 2007 | 49.82 | 49.92 | 49.25 | 49.38 | 40,825 | -0.54(-1.08%) |
Jul 23, 2007 | 49.99 | 50.21 | 49.87 | 49.92 | 19,068 | +0.34(+0.68%) |
Jul 20, 2007 | 49.96 | 49.96 | 49.43 | 49.59 | 21,390 | -0.34(-0.67%) |
Jul 19, 2007 | 50.15 | 50.19 | 49.82 | 49.92 | 22,246 | -0.15(-0.29%) |
Jul 18, 2007 | 49.99 | 50.12 | 49.86 | 50.07 | 41,803 | -0.20(-0.39%) |
Jul 17, 2007 | 50.35 | 50.45 | 50.26 | 50.26 | 58,794 | -0.20(-0.39%) |
Jul 16, 2007 | 50.48 | 50.53 | 50.38 | 50.46 | 17,723 | -0.02(-0.05%) |
Jul 13, 2007 | 50.46 | 50.58 | 50.31 | 50.49 | 27,135 | -0.07(-0.13%) |
Jul 12, 2007 | 49.79 | 50.55 | 49.79 | 50.55 | 33,247 | +0.76(+1.53%) |
Jul 11, 2007 | 49.59 | 49.79 | 49.47 | 49.79 | 18,457 | +0.33(+0.66%) |
Jul 10, 2007 | 49.74 | 49.94 | 49.46 | 49.46 | 37,281 | -0.50(-1.00%) |
Jul 09, 2007 | 50.06 | 50.06 | 49.82 | 49.96 | 31,413 | -0.04(-0.08%) |
Jul 06, 2007 | 49.90 | 50.07 | 49.77 | 50.00 | 38,259 | -0.02(-0.04%) |
Jul 05, 2007 | 49.92 | 50.03 | 49.80 | 50.02 | 18,701 | +0.05(+0.10%) |
Jul 03, 2007 | 50.00 | 50.04 | 49.95 | 49.97 | 19,312 | +0.09(+0.18%) |
Jul 02, 2007 | 49.54 | 49.88 | 49.54 | 49.88 | 16,501 | +0.52(+1.06%) |
Jun 29, 2007 | 49.62 | 49.74 | 49.09 | 49.36 | 27,502 | -0.25(-0.51%) |
Jun 28, 2007 | 49.57 | 49.81 | 49.57 | 49.61 | 49,504 | +0.05(+0.10%) |
Jun 27, 2007 | 48.91 | 49.56 | 48.91 | 49.56 | 37,770 | +0.38(+0.78%) |
Jun 26, 2007 | 49.09 | 49.48 | 49.09 | 49.18 | 27,258 | +0.31(+0.64%) |
Jun 25, 2007 | 49.05 | 49.43 | 48.77 | 48.87 | 38,259 | -0.19(-0.38%) |
Jun 22, 2007 | 49.55 | 49.55 | 48.92 | 49.05 | 35,080 | -0.71(-1.43%) |
Jun 21, 2007 | 49.50 | 49.77 | 49.32 | 49.77 | 29,580 | +0.16(+0.33%) |
Jun 20, 2007 | 50.28 | 50.28 | 49.60 | 49.60 | 19,679 | -0.69(-1.37%) |
Jun 19, 2007 | 50.35 | 50.35 | 50.21 | 50.29 | 17,723 | +0.02(+0.05%) |
Jun 18, 2007 | 50.37 | 50.40 | 50.19 | 50.26 | 18,212 | -0.17(-0.34%) |
Jun 15, 2007 | 50.48 | 50.62 | 50.39 | 50.44 | 17,968 | +0.36(+0.72%) |
Jun 14, 2007 | 50.07 | 50.21 | 50.03 | 50.08 | 12,345 | +0.06(+0.11%) |
Jun 13, 2007 | 49.59 | 50.03 | 49.46 | 50.02 | 30,925 | +0.45(+0.91%) |
Jun 12, 2007 | 49.90 | 49.95 | 49.57 | 49.57 | 22,246 | -0.45(-0.90%) |
Jun 11, 2007 | 49.99 | 50.18 | 49.94 | 50.02 | 28,480 | +0.02(+0.05%) |
Jun 08, 2007 | 49.59 | 50.00 | 49.53 | 49.99 | 24,691 | +0.27(+0.54%) |
Jun 07, 2007 | 50.37 | 50.38 | 49.68 | 49.72 | 39,481 | -0.76(-1.51%) |
Jun 06, 2007 | 50.66 | 50.72 | 50.44 | 50.49 | 44,248 | -0.44(-0.87%) |
Jun 05, 2007 | 50.98 | 51.03 | 50.76 | 50.93 | 28,480 | -0.26(-0.51%) |
Jun 04, 2007 | 51.13 | 51.21 | 51.04 | 51.19 | 40,581 | -0.05(-0.10%) |
Jun 01, 2007 | 51.22 | 51.30 | 51.07 | 51.24 | 43,881 | +0.16(+0.32%) |
May 31, 2007 | 50.96 | 51.22 | 50.96 | 51.07 | 22,979 | +0.11(+0.21%) |
May 30, 2007 | 50.90 | 50.97 | 50.64 | 50.97 | 16,745 | -0.12(-0.24%) |
May 29, 2007 | 51.07 | 51.09 | 50.88 | 51.09 | 24,079 | +0.08(+0.16%) |
May 25, 2007 | 50.94 | 51.05 | 50.87 | 51.01 | 18,701 | +0.07(+0.14%) |
May 24, 2007 | 51.17 | 51.30 | 50.88 | 50.94 | 17,357 | -0.20(-0.38%) |
May 23, 2007 | 51.34 | 51.43 | 51.12 | 51.13 | 47,304 | +0.06(+0.11%) |
May 22, 2007 | 50.98 | 51.25 | 50.88 | 51.07 | 30,069 | +0.09(+0.18%) |
May 21, 2007 | 50.89 | 51.07 | 50.87 | 50.98 | 51,949 | +0.14(+0.27%) |
May 18, 2007 | 50.71 | 50.90 | 50.61 | 50.85 | 22,735 | +0.22(+0.44%) |
May 17, 2007 | 50.71 | 50.71 | 50.53 | 50.62 | 19,435 | -0.18(-0.35%) |
May 16, 2007 | 50.49 | 50.83 | 50.49 | 50.80 | 35,569 | +0.47(+0.94%) |
May 15, 2007 | 50.48 | 50.68 | 50.31 | 50.33 | 35,936 | -0.18(-0.36%) |
May 14, 2007 | 50.64 | 50.77 | 50.39 | 50.51 | 35,936 | +0.07(+0.15%) |
May 11, 2007 | 50.17 | 50.45 | 50.08 | 50.44 | 32,758 | +0.24(+0.47%) |
May 10, 2007 | 50.92 | 50.92 | 50.20 | 50.20 | 63,194 | -0.92(-1.81%) |
May 09, 2007 | 51.03 | 51.16 | 50.90 | 51.12 | 27,135 | +0.07(+0.14%) |
May 08, 2007 | 51.03 | 51.05 | 50.80 | 51.05 | 27,258 | -0.15(-0.29%) |
May 07, 2007 | 51.15 | 51.20 | 51.10 | 51.20 | 78,840 | +0.20(+0.40%) |
May 04, 2007 | 50.89 | 51.03 | 50.87 | 50.99 | 22,246 | +0.20(+0.40%) |
May 03, 2007 | 50.80 | 50.84 | 50.67 | 50.79 | 21,268 | +0.05(+0.10%) |
May 02, 2007 | 50.53 | 50.79 | 50.44 | 50.74 | 28,113 | +0.40(+0.80%) |
May 01, 2007 | 50.26 | 50.42 | 50.07 | 50.34 | 17,968 | +0.13(+0.26%) |
Apr 30, 2007 | 50.58 | 50.58 | 50.19 | 50.21 | 33,858 | -0.29(-0.57%) |
Apr 27, 2007 | 50.60 | 50.60 | 50.43 | 50.49 | 38,381 | -0.20(-0.40%) |
Apr 26, 2007 | 50.78 | 50.86 | 50.61 | 50.70 | 31,169 | +0.10(+0.19%) |
Apr 25, 2007 | 50.50 | 50.70 | 50.27 | 50.60 | 29,702 | +0.18(+0.36%) |
Apr 24, 2007 | 50.53 | 50.53 | 50.23 | 50.42 | 23,591 | -0.06(-0.11%) |
Apr 23, 2007 | 50.40 | 50.58 | 50.40 | 50.48 | 41,681 | -0.01(-0.02%) |
Apr 20, 2007 | 50.50 | 50.53 | 50.32 | 50.49 | 50,360 | +0.29(+0.59%) |
Apr 19, 2007 | 49.88 | 50.31 | 49.88 | 50.19 | 42,903 | +0.20(+0.39%) |
Apr 18, 2007 | 50.02 | 50.08 | 49.75 | 49.99 | 31,780 | -0.14(-0.28%) |
Apr 17, 2007 | 50.20 | 50.26 | 50.12 | 50.13 | 46,081 | +0.14(+0.28%) |
Apr 16, 2007 | 49.76 | 50.00 | 49.76 | 49.99 | 41,559 | +0.44(+0.89%) |
Apr 13, 2007 | 49.36 | 49.58 | 49.25 | 49.55 | 17,234 | +0.61(+1.24%) |
Apr 12, 2007 | 48.43 | 48.97 | 48.43 | 48.95 | 16,257 | +0.41(+0.84%) |
Apr 11, 2007 | 48.61 | 48.61 | 48.30 | 48.54 | 32,025 | -0.07(-0.13%) |
Apr 10, 2007 | 48.59 | 48.68 | 48.56 | 48.60 | 17,479 | +0.03(+0.07%) |
Apr 09, 2007 | 48.60 | 48.63 | 48.42 | 48.57 | 33,369 | -0.02(-0.05%) |
Apr 05, 2007 | 48.20 | 48.64 | 48.20 | 48.60 | 15,156 | +0.37(+0.76%) |
Apr 04, 2007 | 47.88 | 48.26 | 47.88 | 48.23 | 26,402 | +0.23(+0.48%) |
Apr 03, 2007 | 47.79 | 48.07 | 47.65 | 48.00 | 18,579 | +0.54(+1.14%) |
Apr 02, 2007 | 47.43 | 47.55 | 47.32 | 47.46 | 18,212 | +0.16(+0.35%) |
Mar 30, 2007 | 47.26 | 47.29 | 46.99 | 47.29 | 10,756 | +0.16(+0.33%) |
Mar 29, 2007 | 47.27 | 47.27 | 46.90 | 47.14 | 12,223 | +0.05(+0.11%) |
Mar 28, 2007 | 47.20 | 47.30 | 47.01 | 47.09 | 36,669 | -0.25(-0.53%) |
Mar 27, 2007 | 47.48 | 47.49 | 47.22 | 47.34 | 48,404 | -0.33(-0.69%) |
Mar 26, 2007 | 47.61 | 47.67 | 47.33 | 47.67 | 31,047 | +0.12(+0.25%) |
Mar 23, 2007 | 47.66 | 47.71 | 47.50 | 47.55 | 23,346 | -0.14(-0.29%) |
Mar 22, 2007 | 47.61 | 47.75 | 47.55 | 47.69 | 14,423 | +0.10(+0.21%) |
Mar 21, 2007 | 47.04 | 47.59 | 46.89 | 47.59 | 21,146 | +0.51(+1.08%) |
Mar 20, 2007 | 46.80 | 47.11 | 46.73 | 47.08 | 36,792 | +0.29(+0.63%) |
Mar 19, 2007 | 46.54 | 46.81 | 46.44 | 46.79 | 36,792 | +0.48(+1.04%) |
Mar 16, 2007 | 46.35 | 46.57 | 46.28 | 46.30 | 41,070 | -0.19(-0.40%) |
Mar 15, 2007 | 46.32 | 46.49 | 46.18 | 46.49 | 32,025 | +0.21(+0.45%) |
Mar 14, 2007 | 46.35 | 46.35 | 45.88 | 46.28 | 25,424 | +0.03(+0.06%) |
Mar 13, 2007 | 46.88 | 46.91 | 46.22 | 46.26 | 15,523 | -0.62(-1.33%) |
Mar 12, 2007 | 46.73 | 46.96 | 46.71 | 46.88 | 38,625 | -0.09(-0.19%) |
Mar 09, 2007 | 47.00 | 47.00 | 46.73 | 46.97 | 35,569 | +0.22(+0.47%) |
Mar 08, 2007 | 46.89 | 46.99 | 46.74 | 46.75 | 43,392 | +0.16(+0.33%) |
Mar 07, 2007 | 46.55 | 46.80 | 46.55 | 46.59 | 21,390 | -0.10(-0.21%) |
Mar 06, 2007 | 46.47 | 46.75 | 46.30 | 46.69 | 36,058 | +0.57(+1.24%) |
Mar 05, 2007 | 46.12 | 46.63 | 46.12 | 46.12 | 38,503 | -0.33(-0.70%) |
Mar 02, 2007 | 46.67 | 46.91 | 46.43 | 46.44 | 24,691 | -0.45(-0.96%) |
Mar 01, 2007 | 46.54 | 47.07 | 46.21 | 46.89 | 47,889 | -0.26(-0.56%) |
Feb 28, 2007 | 47.08 | 47.47 | 46.94 | 47.16 | 44,981 | +0.21(+0.45%) |
Feb 27, 2007 | 47.82 | 47.99 | 46.58 | 46.94 | 94,608 | -1.35(-2.80%) |
Feb 26, 2007 | 48.30 | 48.34 | 48.20 | 48.29 | 22,253 | +0.10(+0.20%) |
Feb 23, 2007 | 48.21 | 48.26 | 48.04 | 48.19 | 19,190 | -0.13(-0.27%) |
Feb 22, 2007 | 48.45 | 48.49 | 48.22 | 48.32 | 30,069 | -0.15(-0.31%) |
Feb 21, 2007 | 48.52 | 48.52 | 48.34 | 48.47 | 24,813 | -0.16(-0.32%) |
Feb 20, 2007 | 48.64 | 48.64 | 48.46 | 48.63 | 42,537 | +0.07(+0.15%) |
Feb 16, 2007 | 48.58 | 48.58 | 48.38 | 48.55 | 47,793 | -0.08(-0.17%) |
Feb 15, 2007 | 48.50 | 48.71 | 48.43 | 48.64 | 96,686 | +0.20(+0.41%) |
Feb 14, 2007 | 48.33 | 48.57 | 48.33 | 48.44 | 207,307 | +0.20(+0.42%) |
Feb 13, 2007 | 48.10 | 48.24 | 48.08 | 48.24 | 23,850 | +0.14(+0.29%) |
Feb 12, 2007 | 48.27 | 48.27 | 47.97 | 48.10 | 38,014 | -0.11(-0.22%) |
Feb 09, 2007 | 48.55 | 48.55 | 48.09 | 48.20 | 31,780 | -0.27(-0.56%) |
Feb 08, 2007 | 48.40 | 48.50 | 48.33 | 48.47 | 36,181 | +0.07(+0.14%) |
Feb 07, 2007 | 48.38 | 48.45 | 48.27 | 48.41 | 58,427 | +0.11(+0.22%) |
Feb 06, 2007 | 48.47 | 48.47 | 48.16 | 48.30 | 35,814 | -0.15(-0.30%) |
Feb 05, 2007 | 48.35 | 48.50 | 48.24 | 48.45 | 59,283 | -0.01(-0.02%) |
Feb 02, 2007 | 48.58 | 48.64 | 48.37 | 48.46 | 33,247 | -0.07(-0.15%) |
Feb 01, 2007 | 48.27 | 48.53 | 48.24 | 48.53 | 50,604 | +0.40(+0.83%) |
Jan 31, 2007 | 47.93 | 48.20 | 47.82 | 48.13 | 53,293 | +0.23(+0.48%) |
Jan 30, 2007 | 47.76 | 47.91 | 47.76 | 47.90 | 40,459 | +0.22(+0.46%) |
Jan 29, 2007 | 47.70 | 47.80 | 47.58 | 47.68 | 52,682 | +0.02(+0.05%) |
Jan 26, 2007 | 47.78 | 47.78 | 47.49 | 47.65 | 62,216 | -0.25(-0.51%) |
Jan 25, 2007 | 48.11 | 48.11 | 47.80 | 47.90 | 37,892 | -0.29(-0.59%) |
Jan 24, 2007 | 47.81 | 48.19 | 47.79 | 48.19 | 40,825 | +0.38(+0.79%) |
Jan 23, 2007 | 47.85 | 47.85 | 47.66 | 47.81 | 38,503 | -0.18(-0.38%) |
Jan 22, 2007 | 48.42 | 48.42 | 47.94 | 47.99 | 112,087 | -0.31(-0.64%) |
Jan 19, 2007 | 48.35 | 48.39 | 48.16 | 48.30 | 46,326 | +0.10(+0.20%) |
Jan 18, 2007 | 48.18 | 48.32 | 48.04 | 48.20 | 67,106 | +0.11(+0.24%) |
Jan 17, 2007 | 47.89 | 48.26 | 47.86 | 48.09 | 69,917 | +0.22(+0.46%) |
Jan 16, 2007 | 47.83 | 47.92 | 47.76 | 47.87 | 84,218 | +0.11(+0.22%) |
Jan 12, 2007 | 47.56 | 47.82 | 47.53 | 47.76 | 26,646 | +0.30(+0.64%) |
Jan 11, 2007 | 47.16 | 47.52 | 47.13 | 47.46 | 36,914 | +0.49(+1.04%) |
Jan 10, 2007 | 46.86 | 47.04 | 46.66 | 46.97 | 58,794 | +0.12(+0.26%) |
Jan 09, 2007 | 47.05 | 47.14 | 46.76 | 46.84 | 39,848 | -0.10(-0.21%) |
Jan 08, 2007 | 46.96 | 47.00 | 46.66 | 46.94 | 26,035 | +0.06(+0.12%) |
Jan 05, 2007 | 47.08 | 47.08 | 46.71 | 46.89 | 41,437 | -0.22(-0.47%) |
Jan 04, 2007 | 46.63 | 47.24 | 46.63 | 47.11 | 71,139 | +0.51(+1.10%) |
Jan 03, 2007 | 46.96 | 47.06 | 46.34 | 46.59 | 60,138 | +0.01(+0.02%) |
Dec 29, 2006 | 46.69 | 46.80 | 46.54 | 46.58 | 28,113 | -0.18(-0.38%) |
Dec 28, 2006 | 46.74 | 46.86 | 46.63 | 46.76 | 15,890 | +0.02(+0.05%) |
Dec 27, 2006 | 46.66 | 46.82 | 46.66 | 46.74 | 36,669 | +0.16(+0.35%) |
Dec 26, 2006 | 46.52 | 46.57 | 46.42 | 46.57 | 20,657 | +0.13(+0.28%) |
Dec 22, 2006 | 46.69 | 46.69 | 46.43 | 46.44 | 18,823 | -0.29(-0.63%) |
Dec 21, 2006 | 46.96 | 46.96 | 46.66 | 46.74 | 15,890 | -0.11(-0.24%) |
Dec 20, 2006 | 46.76 | 46.98 | 46.76 | 46.85 | 34,347 | +0.04(+0.09%) |
Dec 19, 2006 | 46.56 | 46.85 | 46.48 | 46.81 | 16,868 | +0.20(+0.44%) |
Dec 18, 2006 | 46.64 | 46.78 | 46.52 | 46.61 | 19,679 | -0.48(-1.03%) |
Dec 15, 2006 | 47.17 | 47.19 | 47.01 | 47.09 | 23,224 | +0.12(+0.26%) |
Dec 14, 2006 | 46.78 | 47.20 | 46.78 | 46.97 | 27,746 | +0.15(+0.31%) |
Dec 13, 2006 | 47.04 | 47.04 | 46.73 | 46.82 | 396,402 | -0.05(-0.10%) |
Dec 12, 2006 | 46.93 | 46.93 | 46.65 | 46.87 | 12,590 | -0.06(-0.12%) |
Dec 11, 2006 | 46.95 | 46.95 | 46.75 | 46.93 | 21,635 | +0.05(+0.10%) |
Dec 08, 2006 | 46.73 | 46.96 | 46.61 | 46.88 | 14,912 | +0.08(+0.17%) |
Dec 07, 2006 | 47.06 | 47.07 | 46.75 | 46.80 | 30,436 | -0.10(-0.21%) |
Dec 06, 2006 | 46.91 | 46.93 | 46.66 | 46.89 | 13,323 | +0.03(+0.07%) |
Dec 05, 2006 | 46.75 | 46.87 | 46.69 | 46.86 | 34,836 | +0.21(+0.46%) |
Dec 04, 2006 | 46.46 | 46.72 | 46.41 | 46.65 | 58,305 | -0.08(-0.18%) |
Dec 01, 2006 | 46.55 | 46.84 | 46.43 | 46.73 | 41,681 | -0.02(-0.05%) |
Nov 30, 2006 | 46.73 | 46.88 | 46.55 | 46.75 | 46,326 | +0.23(+0.49%) |
Nov 29, 2006 | 46.40 | 46.57 | 46.26 | 46.53 | 67,717 | +0.33(+0.71%) |
Nov 28, 2006 | 45.88 | 46.26 | 45.88 | 46.20 | 31,902 | +0.15(+0.32%) |
Nov 27, 2006 | 46.26 | 46.37 | 45.98 | 46.05 | 55,860 | -0.40(-0.86%) |
Nov 24, 2006 | 46.53 | 46.55 | 46.45 | 46.45 | 9,045 | -0.19(-0.40%) |
Nov 22, 2006 | 46.59 | 46.69 | 46.48 | 46.64 | 39,114 | +0.08(+0.18%) |
Nov 21, 2006 | 46.69 | 46.69 | 46.49 | 46.56 | 27,135 | -0.07(-0.14%) |
Nov 20, 2006 | 46.80 | 46.83 | 46.53 | 46.62 | 33,736 | -0.12(-0.26%) |
Nov 17, 2006 | 46.62 | 46.75 | 46.54 | 46.75 | 236,276 | +0.12(+0.26%) |
Nov 16, 2006 | 46.58 | 46.68 | 46.48 | 46.62 | 152,547 | +0.18(+0.39%) |
Nov 15, 2006 | 46.17 | 46.59 | 46.17 | 46.44 | 77,129 | +0.30(+0.66%) |
Nov 14, 2006 | 45.94 | 46.19 | 45.59 | 46.14 | 121,866 | +0.31(+0.68%) |
Nov 13, 2006 | 45.66 | 46.02 | 45.66 | 45.83 | 52,071 | +0.11(+0.23%) |
Nov 10, 2006 | 45.49 | 45.72 | 45.41 | 45.72 | 218,308 | +0.14(+0.30%) |
Nov 09, 2006 | 46.57 | 46.63 | 45.45 | 45.59 | 331,985 | -1.14(-2.43%) |
Nov 08, 2006 | 46.52 | 46.77 | 46.48 | 46.72 | 126,144 | -0.57(-1.21%) |
Nov 07, 2006 | 46.99 | 47.47 | 46.99 | 47.29 | 151,447 | +0.38(+0.80%) |
Nov 06, 2006 | 46.52 | 47.01 | 46.45 | 46.92 | 133,234 | +0.61(+1.31%) |
Nov 03, 2006 | 46.59 | 46.67 | 46.28 | 46.31 | 23,713 | -0.20(-0.42%) |
Nov 02, 2006 | 46.39 | 46.57 | 46.27 | 46.51 | 175,771 | +0.17(+0.37%) |
Nov 01, 2006 | 46.81 | 46.98 | 46.27 | 46.34 | 379,656 | -0.41(-0.88%) |
Oct 31, 2006 | 47.06 | 47.06 | 46.57 | 46.75 | 33,614 | -0.19(-0.40%) |
Oct 30, 2006 | 47.00 | 47.09 | 46.86 | 46.93 | 62,216 | -0.19(-0.40%) |
Oct 27, 2006 | 47.07 | 47.31 | 47.04 | 47.12 | 38,259 | -0.21(-0.45%) |
Oct 26, 2006 | 47.15 | 47.34 | 46.96 | 47.34 | 101,453 | +0.24(+0.50%) |
Oct 25, 2006 | 47.34 | 47.34 | 46.89 | 47.10 | 34,469 | -0.17(-0.36%) |
Oct 24, 2006 | 47.34 | 47.36 | 47.08 | 47.27 | 30,680 | -0.16(-0.33%) |
Oct 23, 2006 | 47.19 | 47.49 | 47.12 | 47.43 | 35,325 | +0.03(+0.07%) |
Oct 20, 2006 | 47.27 | 47.41 | 47.05 | 47.39 | 37,281 | +0.28(+0.59%) |
Oct 19, 2006 | 47.25 | 47.34 | 47.11 | 47.11 | 26,646 | +0.00(+0.00%) |
Oct 18, 2006 | 47.00 | 47.18 | 46.86 | 47.11 | 44,126 | +0.47(+1.00%) |
Oct 17, 2006 | 46.49 | 46.74 | 46.43 | 46.65 | 37,525 | +0.10(+0.21%) |
Oct 16, 2006 | 46.44 | 46.60 | 46.44 | 46.55 | 38,992 | +0.07(+0.14%) |
Oct 13, 2006 | 46.55 | 46.55 | 46.35 | 46.48 | 30,925 | -0.18(-0.39%) |
Oct 12, 2006 | 46.44 | 46.66 | 46.35 | 46.66 | 31,169 | +0.35(+0.76%) |
Oct 11, 2006 | 46.35 | 46.43 | 46.17 | 46.31 | 37,647 | -0.07(-0.16%) |
Oct 10, 2006 | 46.59 | 46.59 | 46.15 | 46.39 | 76,640 | -0.15(-0.32%) |
Oct 09, 2006 | 46.63 | 46.63 | 46.43 | 46.53 | 54,638 | -0.08(-0.18%) |
Oct 06, 2006 | 46.65 | 46.65 | 46.43 | 46.62 | 314,261 | -0.10(-0.21%) |
Oct 05, 2006 | 46.53 | 46.76 | 46.47 | 46.71 | 49,504 | +0.14(+0.30%) |
Oct 04, 2006 | 46.19 | 46.57 | 46.04 | 46.57 | 42,659 | +0.40(+0.87%) |
Oct 03, 2006 | 46.09 | 46.32 | 45.98 | 46.17 | 27,991 | +0.09(+0.20%) |
Oct 02, 2006 | 46.39 | 46.57 | 46.06 | 46.08 | 36,058 | -0.25(-0.53%) |
Sep 29, 2006 | 46.10 | 46.45 | 46.10 | 46.33 | 65,639 | +0.02(+0.05%) |
Sep 28, 2006 | 46.39 | 46.41 | 46.09 | 46.30 | 30,680 | -0.02(-0.04%) |
Sep 27, 2006 | 46.17 | 46.32 | 46.04 | 46.32 | 24,324 | +0.16(+0.35%) |
Sep 26, 2006 | 46.05 | 46.18 | 45.98 | 46.16 | 46,693 | +0.02(+0.04%) |
Sep 25, 2006 | 46.08 | 46.18 | 45.81 | 46.14 | 35,814 | +0.25(+0.55%) |
Sep 22, 2006 | 46.26 | 46.26 | 45.81 | 45.89 | 24,568 | -0.37(-0.80%) |
Sep 21, 2006 | 46.49 | 46.61 | 46.14 | 46.26 | 286,514 | -0.37(-0.79%) |
Sep 20, 2006 | 46.51 | 46.63 | 46.44 | 46.62 | 78,962 | +0.31(+0.67%) |
Sep 19, 2006 | 46.19 | 46.31 | 46.05 | 46.31 | 33,980 | +0.05(+0.11%) |
Sep 18, 2006 | 46.34 | 46.37 | 46.17 | 46.26 | 27,135 | -0.05(-0.11%) |
Sep 15, 2006 | 46.44 | 46.49 | 46.29 | 46.31 | 303,994 | +0.07(+0.14%) |
Sep 14, 2006 | 46.12 | 46.27 | 46.10 | 46.25 | 46,326 | -0.07(-0.16%) |
Sep 13, 2006 | 46.29 | 46.37 | 46.19 | 46.32 | 64,172 | -0.04(-0.09%) |
Sep 12, 2006 | 45.99 | 46.39 | 45.91 | 46.36 | 61,972 | +0.56(+1.23%) |
Sep 11, 2006 | 45.49 | 45.80 | 45.39 | 45.80 | 27,869 | +0.20(+0.45%) |
Sep 08, 2006 | 45.27 | 45.65 | 45.27 | 45.59 | 20,046 | +0.34(+0.74%) |
Sep 07, 2006 | 45.54 | 45.54 | 45.19 | 45.26 | 28,847 | -0.29(-0.63%) |
Sep 06, 2006 | 45.69 | 45.69 | 45.51 | 45.54 | 13,690 | -0.34(-0.75%) |
Sep 05, 2006 | 46.04 | 46.04 | 45.88 | 45.89 | 62,216 | -0.16(-0.36%) |