Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 59.87 | 61.75 | 59.87 | 60.73 | 290,957 | +0.92(+1.54%) |
Sep 27, 2007 | 60.97 | 61.91 | 59.54 | 59.80 | 311,857 | -1.24(-2.03%) |
Sep 26, 2007 | 62.84 | 62.95 | 60.51 | 61.04 | 241,503 | -1.63(-2.60%) |
Sep 25, 2007 | 65.59 | 65.59 | 62.66 | 62.67 | 246,144 | -3.29(-4.98%) |
Sep 24, 2007 | 73.93 | 73.93 | 65.49 | 65.96 | 533,638 | -5.34(-7.49%) |
Sep 21, 2007 | 72.45 | 72.62 | 70.27 | 71.30 | 253,781 | -0.47(-0.65%) |
Sep 20, 2007 | 73.15 | 73.15 | 70.25 | 71.77 | 158,102 | -2.58(-3.47%) |
Sep 19, 2007 | 73.78 | 75.26 | 73.78 | 74.35 | 122,574 | +0.55(+0.75%) |
Sep 18, 2007 | 70.41 | 73.93 | 68.92 | 73.80 | 118,982 | +3.65(+5.20%) |
Sep 17, 2007 | 69.72 | 70.62 | 68.94 | 70.15 | 156,309 | +0.27(+0.38%) |
Sep 14, 2007 | 70.27 | 70.63 | 69.53 | 69.88 | 132,058 | -0.92(-1.30%) |
Sep 13, 2007 | 69.87 | 71.38 | 69.39 | 70.81 | 128,477 | +1.17(+1.68%) |
Sep 12, 2007 | 68.59 | 71.15 | 67.53 | 69.63 | 110,973 | +0.92(+1.34%) |
Sep 11, 2007 | 67.14 | 69.00 | 67.14 | 68.71 | 69,183 | +1.38(+2.05%) |
Sep 10, 2007 | 66.25 | 67.68 | 65.57 | 67.33 | 74,175 | +1.36(+2.06%) |
Sep 07, 2007 | 66.06 | 66.49 | 65.68 | 65.97 | 65,718 | -0.90(-1.35%) |
Sep 06, 2007 | 66.01 | 67.13 | 64.71 | 66.87 | 95,004 | +1.14(+1.74%) |
Sep 05, 2007 | 65.15 | 65.94 | 64.41 | 65.73 | 92,061 | +0.30(+0.45%) |
Sep 04, 2007 | 65.62 | 66.07 | 65.43 | 65.43 | 114,413 | -0.34(-0.52%) |
Aug 31, 2007 | 66.56 | 66.56 | 65.40 | 65.78 | 113,226 | +0.04(+0.06%) |
Aug 30, 2007 | 65.15 | 66.61 | 65.15 | 65.74 | 130,632 | -0.15(-0.23%) |
Aug 29, 2007 | 65.00 | 66.09 | 64.72 | 65.89 | 78,628 | +1.12(+1.74%) |
Aug 28, 2007 | 65.04 | 65.30 | 64.30 | 64.77 | 97,674 | -0.79(-1.21%) |
Aug 27, 2007 | 65.31 | 66.39 | 64.84 | 65.56 | 115,794 | -0.10(-0.15%) |
Aug 24, 2007 | 63.71 | 65.66 | 63.44 | 65.65 | 73,772 | +1.91(+3.00%) |
Aug 23, 2007 | 64.66 | 65.45 | 63.65 | 63.74 | 117,038 | -0.32(-0.51%) |
Aug 22, 2007 | 64.96 | 64.98 | 63.63 | 64.06 | 116,642 | -0.49(-0.75%) |
Aug 21, 2007 | 64.59 | 65.09 | 64.06 | 64.55 | 60,559 | -0.14(-0.22%) |
Aug 20, 2007 | 64.02 | 65.33 | 63.49 | 64.69 | 95,834 | +0.92(+1.45%) |
Aug 17, 2007 | 65.45 | 65.75 | 63.39 | 63.77 | 134,142 | +0.67(+1.06%) |
Aug 16, 2007 | 61.55 | 63.70 | 60.44 | 63.10 | 123,476 | +1.11(+1.80%) |
Aug 15, 2007 | 63.10 | 63.48 | 61.78 | 61.99 | 96,234 | -1.20(-1.90%) |
Aug 14, 2007 | 63.34 | 64.48 | 63.13 | 63.19 | 83,678 | -0.05(-0.08%) |
Aug 13, 2007 | 65.41 | 65.41 | 63.13 | 63.23 | 142,258 | -1.34(-2.08%) |
Aug 10, 2007 | 56.90 | 65.58 | 56.55 | 64.58 | 255,221 | +6.86(+11.88%) |
Aug 09, 2007 | 58.69 | 60.09 | 56.53 | 57.72 | 377,724 | -1.73(-2.92%) |
Aug 08, 2007 | 62.47 | 64.00 | 59.17 | 59.45 | 259,048 | -3.99(-6.29%) |
Aug 07, 2007 | 62.36 | 64.80 | 62.36 | 63.44 | 149,969 | +0.98(+1.57%) |
Aug 06, 2007 | 62.61 | 63.27 | 61.53 | 62.46 | 157,815 | +0.28(+0.44%) |
Aug 03, 2007 | 62.60 | 64.99 | 61.93 | 62.19 | 153,517 | -2.49(-3.84%) |
Aug 02, 2007 | 64.78 | 65.00 | 64.07 | 64.67 | 111,729 | -0.05(-0.07%) |
Aug 01, 2007 | 63.19 | 64.79 | 62.48 | 64.72 | 170,577 | +1.49(+2.35%) |
Jul 31, 2007 | 64.55 | 65.12 | 63.23 | 63.23 | 138,751 | -0.83(-1.29%) |
Jul 30, 2007 | 63.69 | 64.54 | 62.60 | 64.06 | 113,614 | +0.27(+0.42%) |
Jul 27, 2007 | 64.66 | 64.94 | 63.44 | 63.80 | 115,990 | -1.18(-1.82%) |
Jul 26, 2007 | 68.25 | 68.25 | 64.57 | 64.98 | 219,028 | -4.02(-5.83%) |
Jul 25, 2007 | 69.37 | 69.48 | 68.01 | 69.00 | 105,462 | -0.08(-0.11%) |
Jul 24, 2007 | 70.78 | 70.91 | 68.83 | 69.07 | 95,923 | -1.72(-2.44%) |
Jul 23, 2007 | 71.07 | 72.05 | 70.74 | 70.80 | 62,609 | +0.01(+0.01%) |
Jul 20, 2007 | 71.29 | 71.80 | 70.70 | 70.79 | 102,383 | -0.67(-0.93%) |
Jul 19, 2007 | 71.89 | 71.89 | 70.87 | 71.45 | 143,331 | -0.52(-0.73%) |
Jul 18, 2007 | 71.30 | 72.03 | 70.18 | 71.98 | 116,426 | +0.58(+0.81%) |
Jul 17, 2007 | 71.05 | 71.90 | 71.05 | 71.40 | 160,993 | +0.22(+0.31%) |
Jul 16, 2007 | 71.08 | 72.31 | 71.07 | 71.18 | 180,759 | -0.29(-0.40%) |
Jul 13, 2007 | 71.30 | 71.57 | 70.91 | 71.46 | 145,435 | +0.13(+0.19%) |
Jul 12, 2007 | 70.94 | 71.34 | 70.76 | 71.33 | 230,767 | +0.39(+0.55%) |
Jul 11, 2007 | 70.54 | 71.05 | 70.54 | 70.94 | 154,670 | +0.45(+0.63%) |
Jul 10, 2007 | 70.19 | 71.61 | 70.19 | 70.49 | 166,129 | +0.15(+0.22%) |
Jul 09, 2007 | 70.65 | 71.48 | 70.11 | 70.34 | 235,356 | -0.30(-0.43%) |
Jul 06, 2007 | 70.61 | 71.61 | 70.52 | 70.64 | 168,608 | +0.15(+0.22%) |
Jul 05, 2007 | 70.61 | 71.01 | 70.20 | 70.49 | 233,568 | -0.20(-0.28%) |
Jul 03, 2007 | 70.94 | 71.29 | 70.57 | 70.69 | 118,093 | +0.06(+0.08%) |
Jul 02, 2007 | 70.48 | 70.92 | 69.83 | 70.63 | 143,912 | +0.62(+0.88%) |
Jun 29, 2007 | 70.41 | 70.91 | 69.76 | 70.01 | 190,058 | -0.02(-0.03%) |
Jun 28, 2007 | 70.04 | 70.81 | 69.68 | 70.03 | 111,545 | +0.11(+0.16%) |
Jun 27, 2007 | 67.80 | 70.14 | 67.36 | 69.92 | 193,821 | +1.83(+2.69%) |
Jun 26, 2007 | 66.68 | 68.18 | 66.46 | 68.09 | 222,156 | +1.75(+2.64%) |
Jun 25, 2007 | 67.43 | 68.58 | 65.60 | 66.34 | 204,468 | -0.80(-1.19%) |
Jun 22, 2007 | 67.33 | 68.18 | 65.73 | 67.14 | 386,030 | -0.49(-0.72%) |
Jun 21, 2007 | 67.61 | 67.85 | 66.52 | 67.62 | 164,284 | -0.22(-0.32%) |
Jun 20, 2007 | 68.37 | 68.71 | 67.80 | 67.84 | 175,861 | -0.21(-0.31%) |
Jun 19, 2007 | 67.49 | 68.58 | 67.43 | 68.05 | 156,228 | +0.62(+0.92%) |
Jun 18, 2007 | 67.06 | 68.56 | 66.54 | 67.43 | 159,693 | +0.28(+0.41%) |
Jun 15, 2007 | 67.70 | 68.49 | 66.58 | 67.16 | 148,563 | +0.30(+0.46%) |
Jun 14, 2007 | 65.56 | 67.26 | 65.40 | 66.85 | 91,133 | +1.46(+2.23%) |
Jun 13, 2007 | 64.78 | 65.80 | 64.59 | 65.40 | 144,049 | +0.73(+1.13%) |
Jun 12, 2007 | 65.99 | 65.99 | 64.64 | 64.66 | 116,331 | -1.57(-2.37%) |
Jun 11, 2007 | 65.20 | 66.84 | 65.20 | 66.23 | 217,861 | +0.97(+1.49%) |
Jun 08, 2007 | 65.01 | 66.01 | 64.48 | 65.26 | 209,932 | +0.51(+0.79%) |
Jun 07, 2007 | 65.11 | 66.42 | 64.03 | 64.75 | 323,004 | +1.42(+2.24%) |
Jun 06, 2007 | 62.92 | 63.69 | 62.31 | 63.33 | 223,070 | +0.02(+0.03%) |
Jun 05, 2007 | 62.98 | 63.62 | 62.76 | 63.31 | 66,476 | +0.08(+0.12%) |
Jun 04, 2007 | 62.82 | 63.80 | 62.70 | 63.23 | 143,296 | +0.14(+0.23%) |
Jun 01, 2007 | 62.95 | 63.72 | 62.53 | 63.09 | 162,508 | +0.23(+0.36%) |
May 31, 2007 | 62.46 | 63.31 | 62.39 | 62.86 | 75,711 | +0.65(+1.04%) |
May 30, 2007 | 61.80 | 62.60 | 61.32 | 62.21 | 59,575 | -0.08(-0.12%) |
May 29, 2007 | 61.67 | 62.35 | 61.64 | 62.29 | 76,541 | +0.79(+1.29%) |
May 25, 2007 | 61.23 | 61.92 | 61.20 | 61.50 | 64,568 | +0.39(+0.64%) |
May 24, 2007 | 62.66 | 62.86 | 60.99 | 61.11 | 77,624 | -1.35(-2.17%) |
May 23, 2007 | 62.76 | 63.56 | 62.46 | 62.46 | 155,357 | -0.30(-0.47%) |
May 22, 2007 | 61.47 | 62.76 | 61.47 | 62.76 | 125,091 | +1.13(+1.84%) |
May 21, 2007 | 60.77 | 61.81 | 60.76 | 61.62 | 48,283 | +0.80(+1.32%) |
May 18, 2007 | 60.20 | 61.14 | 59.84 | 60.82 | 48,084 | +0.72(+1.20%) |
May 17, 2007 | 60.33 | 60.80 | 59.80 | 60.10 | 57,010 | -0.48(-0.79%) |
May 16, 2007 | 60.45 | 60.78 | 59.80 | 60.58 | 57,406 | +0.40(+0.66%) |
May 15, 2007 | 60.66 | 61.58 | 60.12 | 60.18 | 119,801 | -0.68(-1.11%) |
May 14, 2007 | 60.82 | 62.26 | 60.31 | 60.85 | 168,605 | +1.62(+2.73%) |
May 11, 2007 | 58.64 | 59.39 | 58.25 | 59.23 | 32,555 | +0.99(+1.70%) |
May 10, 2007 | 60.46 | 60.53 | 58.24 | 58.24 | 46,546 | -2.31(-3.82%) |
May 09, 2007 | 60.25 | 60.85 | 59.94 | 60.56 | 37,660 | -0.10(-0.16%) |
May 08, 2007 | 60.75 | 60.75 | 59.72 | 60.65 | 47,742 | -0.36(-0.59%) |
May 07, 2007 | 61.17 | 61.19 | 60.78 | 61.01 | 48,647 | -0.08(-0.12%) |
May 04, 2007 | 60.79 | 61.28 | 60.51 | 61.09 | 66,636 | +0.49(+0.80%) |
May 03, 2007 | 62.92 | 63.09 | 60.16 | 60.60 | 95,702 | -2.46(-3.90%) |
May 02, 2007 | 59.94 | 63.32 | 59.94 | 63.06 | 130,850 | +3.18(+5.31%) |
May 01, 2007 | 58.38 | 60.45 | 58.38 | 59.88 | 78,965 | +1.50(+2.56%) |
Apr 30, 2007 | 59.74 | 59.93 | 58.33 | 58.39 | 85,539 | -1.33(-2.23%) |
Apr 27, 2007 | 60.03 | 60.25 | 59.45 | 59.72 | 59,385 | -0.72(-1.20%) |
Apr 26, 2007 | 60.26 | 60.53 | 59.53 | 60.44 | 38,678 | +0.03(+0.05%) |
Apr 25, 2007 | 60.46 | 60.72 | 59.74 | 60.41 | 71,480 | +0.02(+0.03%) |
Apr 24, 2007 | 60.41 | 60.44 | 59.72 | 60.40 | 89,301 | +0.12(+0.21%) |
Apr 23, 2007 | 59.61 | 60.39 | 59.43 | 60.27 | 67,106 | +0.36(+0.60%) |
Apr 20, 2007 | 59.83 | 59.99 | 58.90 | 59.91 | 65,960 | +0.65(+1.09%) |
Apr 19, 2007 | 59.14 | 59.48 | 58.58 | 59.26 | 75,924 | -0.33(-0.56%) |
Apr 18, 2007 | 60.08 | 60.28 | 59.05 | 59.59 | 73,709 | -0.73(-1.22%) |
Apr 17, 2007 | 60.70 | 60.80 | 60.15 | 60.33 | 93,235 | -0.34(-0.57%) |
Apr 16, 2007 | 60.29 | 60.93 | 60.29 | 60.67 | 86,710 | +0.57(+0.95%) |
Apr 13, 2007 | 60.70 | 60.70 | 59.59 | 60.10 | 191,212 | -0.45(-0.74%) |
Apr 12, 2007 | 59.53 | 60.70 | 59.43 | 60.55 | 105,389 | +0.73(+1.23%) |
Apr 11, 2007 | 59.45 | 59.88 | 59.02 | 59.81 | 147,566 | +0.27(+0.45%) |
Apr 10, 2007 | 60.22 | 60.22 | 59.19 | 59.55 | 95,283 | -0.81(-1.34%) |
Apr 09, 2007 | 60.26 | 60.48 | 59.73 | 60.36 | 79,415 | +0.05(+0.08%) |
Apr 05, 2007 | 60.70 | 60.72 | 60.05 | 60.31 | 63,624 | -0.55(-0.91%) |
Apr 04, 2007 | 60.53 | 60.87 | 60.13 | 60.86 | 110,862 | +0.06(+0.09%) |
Apr 03, 2007 | 59.86 | 60.93 | 59.86 | 60.80 | 86,166 | +0.42(+0.69%) |
Apr 02, 2007 | 59.72 | 60.39 | 59.68 | 60.39 | 57,644 | +0.50(+0.83%) |
Mar 30, 2007 | 59.73 | 59.95 | 59.54 | 59.89 | 85,583 | +0.19(+0.32%) |
Mar 29, 2007 | 59.98 | 60.00 | 58.87 | 59.70 | 50,005 | -0.01(-0.02%) |
Mar 28, 2007 | 58.63 | 59.87 | 58.59 | 59.71 | 144,381 | +0.84(+1.42%) |
Mar 27, 2007 | 58.76 | 59.00 | 58.50 | 58.87 | 129,977 | -0.24(-0.40%) |
Mar 26, 2007 | 59.31 | 59.69 | 58.28 | 59.11 | 86,739 | -0.32(-0.54%) |
Mar 23, 2007 | 59.20 | 59.63 | 59.20 | 59.43 | 69,111 | +0.35(+0.60%) |
Mar 22, 2007 | 59.09 | 59.15 | 58.10 | 59.08 | 93,922 | +0.03(+0.05%) |
Mar 21, 2007 | 57.83 | 59.05 | 57.68 | 59.05 | 84,545 | +1.04(+1.79%) |
Mar 20, 2007 | 57.88 | 58.10 | 57.29 | 58.01 | 78,656 | +0.11(+0.20%) |
Mar 19, 2007 | 57.79 | 58.13 | 57.30 | 57.90 | 50,857 | +0.69(+1.20%) |
Mar 16, 2007 | 57.48 | 57.77 | 56.45 | 57.21 | 139,664 | -0.37(-0.65%) |
Mar 15, 2007 | 57.26 | 58.13 | 56.99 | 57.59 | 70,152 | +0.40(+0.70%) |
Mar 14, 2007 | 56.59 | 58.10 | 56.36 | 57.19 | 90,484 | +0.57(+1.01%) |
Mar 13, 2007 | 57.89 | 58.22 | 56.51 | 56.61 | 131,876 | -1.28(-2.20%) |
Mar 12, 2007 | 56.97 | 58.63 | 55.92 | 57.89 | 336,781 | +2.19(+3.93%) |
Mar 09, 2007 | 55.62 | 57.05 | 55.21 | 55.70 | 157,101 | +0.64(+1.16%) |
Mar 08, 2007 | 52.38 | 56.06 | 52.38 | 55.06 | 362,809 | +2.88(+5.51%) |
Mar 07, 2007 | 51.51 | 52.88 | 50.29 | 52.18 | 214,357 | +0.47(+0.90%) |
Mar 06, 2007 | 50.97 | 52.64 | 50.79 | 51.72 | 89,801 | +0.72(+1.42%) |
Mar 05, 2007 | 51.90 | 53.25 | 50.99 | 50.99 | 108,724 | -1.30(-2.50%) |
Mar 02, 2007 | 52.60 | 53.14 | 52.19 | 52.30 | 106,446 | -0.56(-1.06%) |
Mar 01, 2007 | 52.86 | 54.20 | 51.55 | 52.86 | 59,355 | -0.43(-0.80%) |
Feb 28, 2007 | 53.88 | 54.36 | 53.10 | 53.29 | 89,309 | -0.62(-1.15%) |
Feb 27, 2007 | 54.98 | 55.36 | 53.40 | 53.91 | 134,426 | -1.30(-2.35%) |
Feb 26, 2007 | 55.34 | 55.99 | 54.82 | 55.20 | 51,472 | -0.12(-0.22%) |
Feb 23, 2007 | 55.70 | 56.07 | 55.26 | 55.33 | 39,944 | -0.56(-1.01%) |
Feb 22, 2007 | 55.98 | 56.44 | 55.61 | 55.89 | 65,082 | +0.24(+0.43%) |
Feb 21, 2007 | 56.13 | 56.55 | 55.44 | 55.65 | 64,264 | -0.74(-1.32%) |
Feb 20, 2007 | 56.19 | 56.81 | 55.73 | 56.39 | 45,077 | +0.02(+0.03%) |
Feb 16, 2007 | 57.18 | 57.21 | 55.83 | 56.38 | 54,582 | -0.77(-1.35%) |
Feb 15, 2007 | 57.00 | 57.90 | 56.82 | 57.15 | 111,522 | +0.07(+0.12%) |
Feb 14, 2007 | 55.95 | 57.68 | 55.74 | 57.08 | 69,913 | +1.14(+2.04%) |
Feb 13, 2007 | 56.62 | 56.62 | 55.38 | 55.94 | 83,181 | -0.45(-0.79%) |
Feb 12, 2007 | 56.92 | 57.15 | 56.07 | 56.39 | 60,270 | -0.45(-0.79%) |
Feb 09, 2007 | 57.09 | 57.25 | 56.65 | 56.83 | 54,748 | -0.24(-0.42%) |
Feb 08, 2007 | 56.52 | 57.28 | 56.37 | 57.07 | 41,668 | +0.65(+1.15%) |
Feb 07, 2007 | 56.19 | 56.50 | 56.10 | 56.42 | 51,132 | +0.30(+0.54%) |
Feb 06, 2007 | 56.09 | 56.22 | 55.77 | 56.12 | 47,355 | +0.09(+0.15%) |
Feb 05, 2007 | 56.10 | 56.52 | 55.79 | 56.03 | 88,231 | +0.04(+0.07%) |
Feb 02, 2007 | 55.83 | 56.24 | 55.72 | 55.99 | 70,654 | -0.12(-0.22%) |
Feb 01, 2007 | 56.19 | 56.19 | 55.82 | 56.12 | 97,453 | +0.19(+0.34%) |
Jan 31, 2007 | 55.33 | 56.07 | 54.75 | 55.93 | 83,742 | +0.01(+0.02%) |
Jan 30, 2007 | 56.05 | 56.05 | 55.52 | 55.92 | 48,425 | -0.11(-0.20%) |
Jan 29, 2007 | 55.72 | 56.10 | 55.58 | 56.03 | 94,043 | +0.22(+0.39%) |
Jan 26, 2007 | 55.46 | 55.81 | 55.16 | 55.81 | 117,216 | +0.46(+0.83%) |
Jan 25, 2007 | 55.41 | 56.19 | 55.08 | 55.36 | 113,820 | -0.49(-0.87%) |
Jan 24, 2007 | 55.40 | 56.59 | 54.73 | 55.84 | 242,931 | +2.34(+4.38%) |
Jan 23, 2007 | 52.34 | 53.65 | 52.34 | 53.50 | 82,237 | +1.05(+2.00%) |
Jan 22, 2007 | 52.35 | 52.70 | 52.15 | 52.45 | 119,529 | -0.02(-0.04%) |
Jan 19, 2007 | 51.57 | 52.72 | 51.57 | 52.47 | 92,590 | +1.10(+2.13%) |
Jan 18, 2007 | 51.57 | 51.90 | 51.32 | 51.38 | 69,881 | -0.44(-0.85%) |
Jan 17, 2007 | 51.50 | 52.10 | 51.50 | 51.81 | 59,044 | -0.03(-0.06%) |
Jan 16, 2007 | 52.85 | 52.95 | 51.23 | 51.84 | 58,220 | -0.89(-1.68%) |
Jan 12, 2007 | 52.34 | 52.77 | 52.32 | 52.73 | 46,992 | +0.44(+0.84%) |
Jan 11, 2007 | 51.62 | 52.68 | 51.60 | 52.29 | 157,709 | +0.82(+1.59%) |
Jan 10, 2007 | 51.24 | 51.47 | 50.75 | 51.47 | 103,128 | -0.15(-0.30%) |
Jan 09, 2007 | 51.91 | 51.93 | 51.12 | 51.62 | 82,488 | -0.43(-0.82%) |
Jan 08, 2007 | 52.20 | 52.39 | 51.52 | 52.05 | 91,514 | -0.24(-0.46%) |
Jan 05, 2007 | 53.34 | 53.34 | 51.81 | 52.29 | 108,130 | -1.07(-2.00%) |
Jan 04, 2007 | 53.49 | 53.49 | 52.64 | 53.36 | 121,311 | +0.14(+0.27%) |
Jan 03, 2007 | 53.87 | 54.70 | 52.50 | 53.21 | 91,178 | -0.26(-0.48%) |
Dec 29, 2006 | 54.20 | 54.67 | 53.35 | 53.47 | 102,087 | -0.86(-1.58%) |
Dec 28, 2006 | 54.70 | 54.80 | 54.23 | 54.33 | 68,319 | -0.30(-0.54%) |
Dec 27, 2006 | 53.89 | 55.03 | 53.89 | 54.62 | 88,411 | +0.94(+1.76%) |
Dec 26, 2006 | 52.75 | 53.98 | 52.75 | 53.68 | 71,046 | +0.80(+1.51%) |
Dec 22, 2006 | 52.79 | 53.28 | 52.59 | 52.88 | 111,106 | -0.10(-0.18%) |
Dec 21, 2006 | 52.74 | 53.42 | 52.72 | 52.98 | 147,107 | +0.19(+0.36%) |
Dec 20, 2006 | 52.86 | 53.19 | 52.44 | 52.78 | 184,963 | +0.10(+0.18%) |
Dec 19, 2006 | 52.70 | 52.96 | 52.10 | 52.69 | 179,474 | -0.68(-1.27%) |
Dec 18, 2006 | 53.70 | 53.70 | 53.15 | 53.37 | 127,749 | -0.16(-0.30%) |
Dec 15, 2006 | 52.84 | 53.68 | 52.72 | 53.53 | 219,113 | +0.69(+1.30%) |
Dec 14, 2006 | 52.26 | 53.70 | 52.26 | 52.84 | 100,732 | +0.53(+1.02%) |
Dec 13, 2006 | 52.15 | 52.79 | 51.95 | 52.31 | 162,249 | +0.33(+0.64%) |
Dec 12, 2006 | 51.15 | 52.37 | 50.71 | 51.98 | 177,346 | +0.64(+1.24%) |
Dec 11, 2006 | 46.66 | 52.25 | 45.72 | 51.34 | 609,578 | +1.30(+2.59%) |
Dec 08, 2006 | 49.87 | 50.40 | 49.55 | 50.04 | 148,895 | -0.18(-0.36%) |
Dec 07, 2006 | 52.14 | 52.14 | 49.94 | 50.22 | 156,159 | -1.97(-3.78%) |
Dec 06, 2006 | 51.97 | 52.58 | 51.79 | 52.19 | 55,483 | +0.11(+0.22%) |
Dec 05, 2006 | 51.55 | 52.33 | 51.53 | 52.08 | 76,888 | +0.79(+1.54%) |
Dec 04, 2006 | 51.00 | 51.53 | 50.56 | 51.29 | 78,157 | +0.48(+0.94%) |
Dec 01, 2006 | 50.39 | 50.90 | 50.17 | 50.81 | 76,982 | +0.43(+0.85%) |
Nov 30, 2006 | 50.20 | 51.05 | 50.02 | 50.38 | 83,573 | +0.01(+0.02%) |
Nov 29, 2006 | 50.02 | 50.44 | 49.68 | 50.38 | 72,609 | +0.67(+1.34%) |
Nov 28, 2006 | 49.56 | 50.15 | 49.42 | 49.71 | 120,209 | +0.04(+0.08%) |
Nov 27, 2006 | 50.96 | 51.01 | 49.48 | 49.67 | 158,623 | -1.13(-2.23%) |
Nov 24, 2006 | 50.66 | 51.21 | 50.58 | 50.80 | 45,833 | -0.27(-0.52%) |
Nov 22, 2006 | 50.97 | 51.37 | 50.69 | 51.07 | 104,503 | +0.01(+0.02%) |
Nov 21, 2006 | 50.86 | 51.08 | 50.54 | 51.06 | 136,159 | +0.14(+0.28%) |
Nov 20, 2006 | 50.76 | 51.41 | 50.68 | 50.92 | 151,681 | -0.08(-0.15%) |
Nov 17, 2006 | 50.24 | 51.03 | 50.10 | 50.99 | 196,537 | +0.53(+1.06%) |
Nov 16, 2006 | 49.24 | 51.02 | 48.43 | 50.46 | 284,025 | +1.58(+3.23%) |
Nov 15, 2006 | 49.30 | 49.40 | 48.57 | 48.88 | 185,304 | -0.20(-0.41%) |
Nov 14, 2006 | 49.64 | 49.98 | 48.44 | 49.08 | 411,007 | -1.13(-2.26%) |
Nov 13, 2006 | 53.61 | 53.61 | 48.44 | 50.21 | 1,150,040 | -5.24(-9.45%) |
Nov 10, 2006 | 53.61 | 55.57 | 53.50 | 55.45 | 66,701 | +1.54(+2.86%) |
Nov 09, 2006 | 55.21 | 55.21 | 53.57 | 53.91 | 85,751 | -1.23(-2.23%) |
Nov 08, 2006 | 54.45 | 55.71 | 54.45 | 55.14 | 100,448 | -0.33(-0.60%) |
Nov 07, 2006 | 54.87 | 56.53 | 54.87 | 55.47 | 111,001 | +0.56(+1.02%) |
Nov 06, 2006 | 53.94 | 55.27 | 53.94 | 54.91 | 144,931 | +1.07(+1.98%) |
Nov 03, 2006 | 53.21 | 54.23 | 53.19 | 53.84 | 106,315 | +0.91(+1.73%) |
Nov 02, 2006 | 52.49 | 53.18 | 52.19 | 52.93 | 110,844 | +0.19(+0.36%) |
Nov 01, 2006 | 52.25 | 54.30 | 52.25 | 52.74 | 155,982 | -0.42(-0.79%) |
Oct 31, 2006 | 52.88 | 53.40 | 52.72 | 53.16 | 140,412 | +0.13(+0.25%) |
Oct 30, 2006 | 53.04 | 53.41 | 52.28 | 53.02 | 118,475 | -0.05(-0.09%) |
Oct 27, 2006 | 53.32 | 54.04 | 52.98 | 53.07 | 92,943 | -0.20(-0.38%) |
Oct 26, 2006 | 52.09 | 53.32 | 52.09 | 53.27 | 149,627 | +0.74(+1.41%) |
Oct 25, 2006 | 52.18 | 52.75 | 51.62 | 52.53 | 234,729 | +0.14(+0.27%) |
Oct 24, 2006 | 51.83 | 52.71 | 51.83 | 52.38 | 221,125 | +0.12(+0.24%) |
Oct 23, 2006 | 51.48 | 52.33 | 51.43 | 52.26 | 183,910 | +0.45(+0.86%) |
Oct 20, 2006 | 52.29 | 52.29 | 51.72 | 51.81 | 79,981 | -0.22(-0.42%) |
Oct 19, 2006 | 51.47 | 52.38 | 50.60 | 52.03 | 179,459 | +0.26(+0.50%) |
Oct 18, 2006 | 51.97 | 52.58 | 51.28 | 51.78 | 180,235 | +0.22(+0.42%) |
Oct 17, 2006 | 51.97 | 52.20 | 51.29 | 51.56 | 150,962 | -0.66(-1.26%) |
Oct 16, 2006 | 51.22 | 52.49 | 51.22 | 52.21 | 128,383 | +1.11(+2.18%) |
Oct 13, 2006 | 51.89 | 52.18 | 51.01 | 51.10 | 129,289 | -0.91(-1.76%) |
Oct 12, 2006 | 50.41 | 52.05 | 50.41 | 52.01 | 108,315 | +1.70(+3.39%) |
Oct 11, 2006 | 50.72 | 51.58 | 50.17 | 50.31 | 146,558 | -0.13(-0.26%) |
Oct 10, 2006 | 50.77 | 50.77 | 49.31 | 50.44 | 306,976 | -0.24(-0.47%) |
Oct 09, 2006 | 50.02 | 50.88 | 49.06 | 50.68 | 134,655 | +0.49(+0.97%) |
Oct 06, 2006 | 50.44 | 50.44 | 49.69 | 50.19 | 89,753 | -0.54(-1.07%) |
Oct 05, 2006 | 49.42 | 51.15 | 49.42 | 50.74 | 72,920 | +1.17(+2.36%) |
Oct 04, 2006 | 48.79 | 50.58 | 48.79 | 49.57 | 137,574 | +1.13(+2.34%) |
Oct 03, 2006 | 48.17 | 48.84 | 47.70 | 48.43 | 117,031 | -0.09(-0.18%) |