Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 54.47 | 55.07 | 54.04 | 55.03 | 148,372,432 | +0.77(+1.42%) |
Oct 30, 2007 | 53.94 | 54.56 | 53.90 | 54.26 | 114,591,032 | +0.10(+0.18%) |
Oct 29, 2007 | 54.19 | 54.33 | 53.84 | 54.16 | 101,871,952 | +0.23(+0.43%) |
Oct 26, 2007 | 54.08 | 54.20 | 53.44 | 53.93 | 146,679,296 | +0.88(+1.66%) |
Oct 25, 2007 | 53.88 | 53.98 | 52.75 | 53.05 | 233,566,224 | -0.72(-1.34%) |
Oct 24, 2007 | 53.74 | 53.94 | 52.00 | 53.77 | 298,316,032 | -0.41(-0.76%) |
Oct 23, 2007 | 53.61 | 54.21 | 53.34 | 54.18 | 162,400,304 | +1.11(+2.09%) |
Oct 22, 2007 | 52.16 | 53.12 | 52.02 | 53.07 | 207,086,896 | +0.63(+1.20%) |
Oct 19, 2007 | 53.77 | 53.77 | 52.39 | 52.44 | 245,068,224 | -1.34(-2.49%) |
Oct 18, 2007 | 53.33 | 53.89 | 53.12 | 53.78 | 144,462,352 | +0.23(+0.43%) |
Oct 17, 2007 | 53.62 | 53.66 | 52.68 | 53.55 | 183,951,136 | +0.68(+1.29%) |
Oct 16, 2007 | 52.79 | 53.28 | 52.68 | 52.87 | 193,586,912 | -0.25(-0.47%) |
Oct 15, 2007 | 53.61 | 53.71 | 52.70 | 53.12 | 121,282,424 | -0.41(-0.77%) |
Oct 12, 2007 | 52.90 | 53.54 | 52.80 | 53.53 | 131,635,968 | +0.87(+1.65%) |
Oct 11, 2007 | 53.79 | 53.94 | 52.28 | 52.66 | 239,716,672 | -0.85(-1.59%) |
Oct 10, 2007 | 53.39 | 53.57 | 53.21 | 53.51 | 91,765,672 | +0.13(+0.24%) |
Oct 09, 2007 | 53.27 | 53.45 | 53.03 | 53.38 | 93,971,992 | +0.23(+0.43%) |
Oct 08, 2007 | 52.80 | 53.16 | 52.71 | 53.15 | 62,995,856 | +0.33(+0.63%) |
Oct 05, 2007 | 52.17 | 52.90 | 52.06 | 52.82 | 115,663,584 | +1.05(+2.02%) |
Oct 04, 2007 | 51.75 | 51.83 | 51.34 | 51.77 | 84,110,936 | +0.12(+0.23%) |
Oct 03, 2007 | 51.84 | 52.07 | 51.50 | 51.65 | 106,733,648 | -0.36(-0.69%) |
Oct 02, 2007 | 52.04 | 52.06 | 51.72 | 52.01 | 71,034,120 | +0.01(+0.02%) |
Oct 01, 2007 | 51.45 | 52.16 | 51.38 | 52.00 | 100,290,064 | +0.59(+1.15%) |
Sep 28, 2007 | 51.54 | 51.68 | 51.18 | 51.41 | 75,427,104 | -0.17(-0.33%) |
Sep 27, 2007 | 51.62 | 51.65 | 51.36 | 51.58 | 73,362,368 | +0.26(+0.51%) |
Sep 26, 2007 | 51.36 | 51.51 | 51.12 | 51.32 | 96,099,960 | +0.25(+0.49%) |
Sep 25, 2007 | 50.42 | 51.07 | 50.36 | 51.07 | 101,025,760 | +0.48(+0.95%) |
Sep 24, 2007 | 50.49 | 50.96 | 50.33 | 50.59 | 107,174,360 | +0.23(+0.46%) |
Sep 21, 2007 | 50.28 | 50.52 | 50.01 | 50.36 | 86,829,568 | +0.33(+0.66%) |
Sep 20, 2007 | 50.06 | 50.26 | 49.92 | 50.03 | 109,952,608 | -0.14(-0.28%) |
Sep 19, 2007 | 50.29 | 50.59 | 49.98 | 50.17 | 126,835,376 | +0.13(+0.26%) |
Sep 18, 2007 | 49.09 | 52.77 | 48.83 | 50.04 | 151,373,040 | +1.23(+2.52%) |
Sep 17, 2007 | 48.99 | 49.10 | 48.59 | 48.81 | 84,869,256 | -0.41(-0.83%) |
Sep 14, 2007 | 48.80 | 49.31 | 48.73 | 49.22 | 99,777,368 | +0.04(+0.08%) |
Sep 13, 2007 | 49.29 | 49.35 | 48.94 | 49.18 | 80,713,184 | +0.24(+0.49%) |
Sep 12, 2007 | 48.84 | 49.37 | 48.78 | 48.94 | 93,992,360 | +0.01(+0.02%) |
Sep 11, 2007 | 48.51 | 48.99 | 48.43 | 48.93 | 103,027,136 | +0.73(+1.51%) |
Sep 10, 2007 | 48.62 | 48.75 | 47.81 | 48.20 | 125,182,208 | -0.03(-0.06%) |
Sep 07, 2007 | 48.53 | 48.60 | 47.95 | 48.23 | 152,396,560 | -0.91(-1.85%) |
Sep 06, 2007 | 49.23 | 49.36 | 48.81 | 49.14 | 99,204,136 | -0.04(-0.08%) |
Sep 05, 2007 | 49.55 | 49.65 | 48.87 | 49.18 | 113,847,416 | -0.50(-1.01%) |
Sep 04, 2007 | 48.92 | 50.00 | 48.91 | 49.68 | 98,429,024 | +0.81(+1.66%) |
Aug 31, 2007 | 48.86 | 49.06 | 48.61 | 48.87 | 94,642,040 | +0.54(+1.12%) |
Aug 30, 2007 | 47.83 | 48.74 | 47.75 | 48.33 | 138,876,832 | +0.25(+0.52%) |
Aug 29, 2007 | 47.05 | 48.12 | 47.05 | 48.08 | 113,156,472 | +1.34(+2.87%) |
Aug 28, 2007 | 47.60 | 47.70 | 46.71 | 46.74 | 105,734,912 | -1.14(-2.38%) |
Aug 27, 2007 | 48.05 | 48.20 | 47.84 | 47.88 | 72,468,944 | -0.32(-0.66%) |
Aug 24, 2007 | 47.38 | 48.24 | 47.32 | 48.20 | 88,179,960 | +0.67(+1.41%) |
Aug 23, 2007 | 47.82 | 47.85 | 47.23 | 47.53 | 118,633,512 | -0.13(-0.27%) |
Aug 22, 2007 | 47.38 | 47.70 | 47.27 | 47.66 | 114,980,144 | +0.64(+1.36%) |
Aug 21, 2007 | 46.48 | 47.13 | 46.39 | 47.02 | 114,989,504 | +0.49(+1.05%) |
Aug 20, 2007 | 46.48 | 46.72 | 46.08 | 46.53 | 144,665,872 | +0.22(+0.48%) |
Aug 17, 2007 | 46.31 | 46.59 | 45.59 | 46.31 | 223,215,840 | +0.86(+1.89%) |
Aug 16, 2007 | 45.54 | 45.91 | 40.55 | 45.45 | 362,322,624 | -0.45(-0.98%) |
Aug 15, 2007 | 46.68 | 47.09 | 45.81 | 45.90 | 213,861,888 | -0.89(-1.90%) |
Aug 14, 2007 | 47.69 | 47.74 | 46.73 | 46.79 | 153,524,016 | -0.81(-1.70%) |
Aug 13, 2007 | 47.68 | 47.88 | 47.48 | 47.60 | 116,913,688 | +0.32(+0.68%) |
Aug 10, 2007 | 47.21 | 47.83 | 46.63 | 47.28 | 246,977,904 | -0.43(-0.90%) |
Aug 09, 2007 | 48.19 | 48.97 | 47.69 | 47.71 | 242,339,424 | -1.13(-2.31%) |
Aug 08, 2007 | 48.51 | 49.06 | 48.40 | 48.84 | 164,830,352 | +0.53(+1.10%) |
Aug 07, 2007 | 47.88 | 48.62 | 47.48 | 48.31 | 167,307,280 | +0.34(+0.71%) |
Aug 06, 2007 | 47.46 | 48.02 | 47.03 | 47.97 | 190,805,696 | +0.55(+1.16%) |
Aug 03, 2007 | 47.56 | 48.31 | 47.15 | 47.42 | 165,986,304 | -0.92(-1.90%) |
Aug 02, 2007 | 47.94 | 48.43 | 47.79 | 48.34 | 177,365,360 | +0.44(+0.92%) |
Aug 01, 2007 | 47.39 | 47.93 | 46.98 | 47.90 | 301,152,128 | +0.37(+0.78%) |
Jul 31, 2007 | 48.97 | 48.99 | 47.43 | 47.53 | 260,107,248 | -1.02(-2.10%) |
Jul 30, 2007 | 48.21 | 48.73 | 47.95 | 48.55 | 165,929,040 | +0.56(+1.17%) |
Jul 27, 2007 | 48.89 | 49.12 | 47.99 | 47.99 | 246,354,704 | -0.99(-2.02%) |
Jul 26, 2007 | 49.07 | 49.47 | 48.05 | 48.98 | 318,534,944 | -0.42(-0.85%) |
Jul 25, 2007 | 49.57 | 49.67 | 49.06 | 49.40 | 170,671,904 | +0.07(+0.14%) |
Jul 24, 2007 | 49.71 | 50.10 | 49.05 | 49.33 | 175,496,448 | -0.74(-1.48%) |
Jul 23, 2007 | 50.21 | 50.31 | 49.92 | 50.07 | 107,230,688 | +0.02(+0.04%) |
Jul 20, 2007 | 50.29 | 50.36 | 49.74 | 50.05 | 163,668,688 | -0.27(-0.54%) |
Jul 19, 2007 | 50.41 | 50.66 | 50.31 | 50.32 | 116,491,616 | +0.15(+0.30%) |
Jul 18, 2007 | 49.94 | 50.17 | 49.64 | 50.17 | 144,518,736 | -0.06(-0.12%) |
Jul 17, 2007 | 49.97 | 50.30 | 49.92 | 50.23 | 124,692,136 | +0.38(+0.76%) |
Jul 16, 2007 | 49.90 | 50.08 | 49.76 | 49.85 | 77,662,336 | -0.05(-0.10%) |
Jul 13, 2007 | 49.62 | 49.97 | 49.57 | 49.90 | 74,187,208 | +0.34(+0.69%) |
Jul 12, 2007 | 49.05 | 49.67 | 48.92 | 49.56 | 107,657,920 | +0.75(+1.54%) |
Jul 11, 2007 | 48.37 | 48.81 | 48.32 | 48.81 | 99,571,064 | +0.33(+0.68%) |
Jul 10, 2007 | 48.62 | 48.90 | 48.43 | 48.48 | 104,386,336 | -0.41(-0.84%) |
Jul 09, 2007 | 48.90 | 48.98 | 48.72 | 48.89 | 66,758,844 | +0.03(+0.06%) |
Jul 06, 2007 | 48.71 | 48.91 | 48.50 | 48.86 | 65,803,988 | +0.20(+0.41%) |
Jul 05, 2007 | 48.35 | 48.77 | 48.29 | 48.66 | 73,526,008 | +0.35(+0.72%) |
Jul 03, 2007 | 48.10 | 48.32 | 48.04 | 48.31 | 34,803,236 | +0.30(+0.62%) |
Jul 02, 2007 | 47.71 | 48.05 | 47.68 | 48.01 | 80,904,328 | +0.41(+0.86%) |
Jun 29, 2007 | 47.79 | 47.88 | 47.21 | 47.60 | 124,789,248 | +0.08(+0.17%) |
Jun 28, 2007 | 47.52 | 47.85 | 47.47 | 47.52 | 116,576,144 | -0.02(-0.04%) |
Jun 27, 2007 | 46.74 | 47.56 | 46.70 | 47.54 | 141,211,136 | +0.72(+1.54%) |
Jun 26, 2007 | 47.32 | 47.32 | 46.74 | 46.82 | 128,091,664 | -0.27(-0.57%) |
Jun 25, 2007 | 47.31 | 47.58 | 46.82 | 47.09 | 136,606,448 | -0.20(-0.42%) |
Jun 22, 2007 | 47.64 | 47.71 | 47.14 | 47.29 | 153,411,552 | -0.45(-0.94%) |
Jun 21, 2007 | 47.30 | 47.79 | 47.08 | 47.74 | 143,182,224 | +0.43(+0.91%) |
Jun 20, 2007 | 47.83 | 47.92 | 47.24 | 47.31 | 161,940,800 | -0.45(-0.94%) |
Jun 19, 2007 | 47.63 | 47.86 | 47.51 | 47.76 | 109,680,600 | -0.01(-0.02%) |
Jun 18, 2007 | 47.85 | 47.87 | 47.67 | 47.77 | 75,766,496 | +0.04(+0.08%) |
Jun 15, 2007 | 47.75 | 47.87 | 47.65 | 47.73 | 100,407,600 | +0.37(+0.78%) |
Jun 14, 2007 | 47.10 | 47.49 | 47.09 | 47.36 | 101,551,504 | +0.31(+0.66%) |
Jun 13, 2007 | 46.74 | 47.09 | 46.54 | 47.05 | 148,025,200 | +0.51(+1.10%) |
Jun 12, 2007 | 46.57 | 47.04 | 46.45 | 46.54 | 154,107,296 | -0.28(-0.60%) |
Jun 11, 2007 | 46.89 | 47.19 | 46.76 | 46.82 | 95,290,592 | -0.09(-0.19%) |
Jun 08, 2007 | 46.33 | 46.93 | 46.16 | 46.91 | 177,592,224 | +0.57(+1.23%) |
Jun 07, 2007 | 46.91 | 47.21 | 46.32 | 46.34 | 221,424,160 | -0.73(-1.55%) |
Jun 06, 2007 | 47.37 | 47.38 | 46.96 | 47.07 | 183,187,280 | -0.51(-1.07%) |
Jun 05, 2007 | 47.43 | 47.58 | 47.00 | 47.58 | 151,166,624 | -0.00(-0.00%) |
Jun 04, 2007 | 47.27 | 47.64 | 47.24 | 47.58 | 65,379,892 | +0.14(+0.30%) |
Jun 01, 2007 | 47.58 | 47.77 | 47.37 | 47.44 | 125,089,712 | +0.03(+0.06%) |
May 31, 2007 | 47.32 | 47.52 | 47.21 | 47.41 | 110,629,920 | +0.22(+0.47%) |
May 30, 2007 | 46.48 | 47.20 | 46.35 | 47.19 | 132,078,992 | +0.38(+0.81%) |
May 29, 2007 | 46.49 | 46.86 | 46.41 | 46.81 | 99,704,784 | +0.36(+0.78%) |
May 25, 2007 | 46.26 | 46.56 | 46.18 | 46.45 | 87,142,656 | +0.29(+0.63%) |
May 24, 2007 | 46.85 | 47.04 | 45.97 | 46.16 | 206,279,760 | -0.67(-1.43%) |
May 23, 2007 | 47.19 | 47.37 | 46.82 | 46.83 | 119,400,384 | -0.22(-0.47%) |
May 22, 2007 | 47.04 | 47.28 | 46.87 | 47.05 | 98,033,992 | +0.04(+0.09%) |
May 21, 2007 | 46.74 | 47.24 | 46.67 | 47.01 | 112,854,832 | +0.30(+0.64%) |
May 18, 2007 | 46.48 | 46.71 | 46.38 | 46.71 | 104,962,336 | +0.38(+0.82%) |
May 17, 2007 | 46.50 | 46.57 | 46.29 | 46.33 | 110,127,208 | -0.22(-0.47%) |
May 16, 2007 | 46.21 | 46.56 | 45.91 | 46.55 | 144,712,912 | +0.45(+0.98%) |
May 15, 2007 | 46.41 | 46.70 | 45.99 | 46.10 | 179,452,864 | -0.36(-0.77%) |
May 14, 2007 | 46.77 | 46.88 | 46.19 | 46.46 | 118,910,504 | -0.32(-0.68%) |
May 11, 2007 | 46.24 | 46.78 | 46.18 | 46.78 | 102,186,088 | +0.59(+1.28%) |
May 10, 2007 | 46.67 | 46.78 | 46.07 | 46.19 | 171,218,720 | -0.64(-1.37%) |
May 09, 2007 | 46.49 | 46.97 | 46.46 | 46.83 | 116,024,952 | +0.10(+0.21%) |
May 08, 2007 | 46.47 | 46.77 | 46.30 | 46.73 | 95,180,896 | +0.10(+0.21%) |
May 07, 2007 | 46.65 | 46.78 | 46.57 | 46.63 | 47,671,296 | +0.00(+0.00%) |
May 04, 2007 | 46.77 | 46.89 | 46.42 | 46.63 | 93,595,080 | +0.04(+0.09%) |
May 03, 2007 | 46.53 | 46.72 | 46.43 | 46.59 | 98,008,736 | +0.17(+0.37%) |
May 02, 2007 | 46.09 | 46.58 | 46.05 | 46.42 | 91,974,736 | +0.51(+1.10%) |
May 01, 2007 | 45.97 | 46.14 | 45.66 | 45.91 | 135,046,960 | -0.05(-0.10%) |
Apr 30, 2007 | 46.50 | 46.53 | 45.92 | 45.96 | 93,405,176 | -0.61(-1.31%) |
Apr 27, 2007 | 46.37 | 46.70 | 46.29 | 46.57 | 96,556,056 | +0.02(+0.04%) |
Apr 26, 2007 | 46.42 | 46.65 | 46.33 | 46.55 | 99,373,112 | +0.24(+0.52%) |
Apr 25, 2007 | 45.85 | 46.32 | 45.70 | 46.31 | 106,852,496 | +0.61(+1.33%) |
Apr 24, 2007 | 45.63 | 45.83 | 45.33 | 45.70 | 108,153,768 | +0.23(+0.51%) |
Apr 23, 2007 | 45.44 | 45.60 | 45.34 | 45.47 | 85,388,048 | +0.07(+0.15%) |
Apr 20, 2007 | 45.52 | 45.67 | 45.20 | 45.40 | 122,417,416 | +0.25(+0.55%) |
Apr 19, 2007 | 44.81 | 45.25 | 44.72 | 45.15 | 95,436,744 | +0.14(+0.31%) |
Apr 18, 2007 | 44.93 | 45.23 | 44.83 | 45.01 | 82,000,504 | -0.15(-0.33%) |
Apr 17, 2007 | 45.14 | 45.20 | 44.96 | 45.16 | 81,853,952 | +0.10(+0.22%) |
Apr 16, 2007 | 44.83 | 45.15 | 44.83 | 45.06 | 73,003,144 | +0.38(+0.85%) |
Apr 13, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 44.44 | 44.68 | 44.41 | 44.68 | 76,382,256 | +0.23(+0.52%) |
Apr 09, 2007 | 44.71 | 44.75 | 44.38 | 44.45 | 63,050,400 | -0.11(-0.25%) |
Apr 05, 2007 | 44.29 | 44.58 | 44.23 | 44.56 | 54,231,128 | +0.22(+0.50%) |
Apr 04, 2007 | 44.20 | 44.38 | 44.13 | 44.34 | 85,164,304 | +0.18(+0.41%) |
Apr 03, 2007 | 43.82 | 44.31 | 43.79 | 44.16 | 105,851,488 | +0.57(+1.31%) |
Apr 02, 2007 | 43.67 | 43.76 | 43.30 | 43.59 | 89,612,688 | +0.06(+0.14%) |
Mar 30, 2007 | 43.56 | 43.87 | 43.22 | 43.53 | 120,421,072 | -0.04(-0.09%) |
Mar 29, 2007 | 43.84 | 43.85 | 43.10 | 43.57 | 124,406,160 | +0.05(+0.11%) |
Mar 28, 2007 | 43.78 | 44.03 | 43.51 | 43.52 | 144,592,416 | -0.47(-1.07%) |
Mar 27, 2007 | 44.23 | 44.24 | 43.95 | 43.99 | 76,177,712 | -0.31(-0.70%) |
Mar 26, 2007 | 44.14 | 44.32 | 43.63 | 44.30 | 114,237,248 | +0.18(+0.41%) |
Mar 23, 2007 | 44.26 | 44.37 | 44.07 | 44.12 | 68,579,344 | -0.14(-0.32%) |
Mar 22, 2007 | 44.44 | 44.45 | 44.09 | 44.26 | 114,875,272 | -0.16(-0.36%) |
Mar 21, 2007 | 43.63 | 44.44 | 43.35 | 44.42 | 173,865,568 | +0.84(+1.93%) |
Mar 20, 2007 | 43.26 | 43.59 | 43.21 | 43.58 | 79,702,464 | +0.31(+0.72%) |
Mar 19, 2007 | 43.06 | 43.39 | 42.95 | 43.27 | 95,918,056 | +0.44(+1.03%) |
Mar 16, 2007 | 42.94 | 43.04 | 42.61 | 42.83 | 105,968,872 | -0.06(-0.14%) |
Mar 15, 2007 | 42.93 | 43.06 | 42.72 | 42.89 | 111,597,360 | -0.10(-0.23%) |
Mar 14, 2007 | 42.43 | 43.00 | 42.10 | 42.99 | 192,532,464 | +0.62(+1.46%) |
Mar 13, 2007 | 43.21 | 43.24 | 42.36 | 42.37 | 171,189,792 | -0.84(-1.94%) |
Mar 12, 2007 | 42.95 | 43.28 | 42.83 | 43.21 | 81,351,744 | +0.28(+0.65%) |
Mar 09, 2007 | 43.33 | 43.34 | 42.65 | 42.93 | 128,593,720 | -0.04(-0.09%) |
Mar 08, 2007 | 43.13 | 43.24 | 42.84 | 42.97 | 120,883,504 | +0.29(+0.68%) |
Mar 07, 2007 | 42.86 | 42.98 | 42.65 | 42.68 | 116,568,016 | -0.17(-0.40%) |
Mar 06, 2007 | 42.56 | 42.99 | 42.50 | 42.85 | 155,624,944 | +0.70(+1.66%) |
Mar 05, 2007 | 42.16 | 42.80 | 42.06 | 42.15 | 171,959,024 | -0.33(-0.78%) |
Mar 02, 2007 | 42.78 | 43.14 | 42.47 | 42.48 | 183,365,344 | -0.65(-1.51%) |
Mar 01, 2007 | 42.55 | 43.54 | 42.24 | 43.13 | 231,824,224 | -0.20(-0.46%) |
Feb 28, 2007 | 43.16 | 43.76 | 42.93 | 43.33 | 215,047,680 | +0.14(+0.32%) |
Feb 27, 2007 | 44.36 | 44.48 | 43.06 | 43.19 | 317,862,624 | -1.85(-4.11%) |
Feb 26, 2007 | 45.48 | 45.50 | 43.15 | 45.04 | 101,641,192 | -0.22(-0.49%) |
Feb 23, 2007 | 45.42 | 45.46 | 45.06 | 45.26 | 113,467,400 | -0.16(-0.35%) |
Feb 22, 2007 | 45.36 | 45.55 | 45.07 | 45.42 | 116,357,240 | +0.23(+0.51%) |
Feb 21, 2007 | 44.92 | 45.21 | 44.83 | 45.19 | 95,876,176 | +0.51(+1.14%) |
Feb 20, 2007 | 44.65 | 45.12 | 44.43 | 44.68 | 93,638,080 | -0.03(-0.07%) |
Feb 16, 2007 | 44.68 | 44.83 | 44.57 | 44.71 | 72,344,320 | -0.15(-0.33%) |
Feb 15, 2007 | 44.63 | 44.86 | 44.55 | 44.86 | 110,452,592 | +0.26(+0.58%) |
Feb 14, 2007 | 44.05 | 44.71 | 44.04 | 44.60 | 133,386,992 | +0.74(+1.69%) |
Feb 13, 2007 | 43.79 | 44.00 | 43.70 | 43.86 | 93,637,192 | +0.16(+0.37%) |
Feb 12, 2007 | 43.88 | 43.89 | 43.59 | 43.70 | 126,940,080 | -0.14(-0.32%) |
Feb 09, 2007 | 44.57 | 44.72 | 43.73 | 43.84 | 133,473,584 | -0.61(-1.37%) |
Feb 08, 2007 | 44.39 | 44.60 | 44.23 | 44.45 | 89,526,656 | -0.01(-0.02%) |
Feb 07, 2007 | 44.29 | 44.65 | 44.12 | 44.46 | 117,826,568 | +0.41(+0.93%) |
Feb 06, 2007 | 44.20 | 44.23 | 43.64 | 44.05 | 121,112,016 | -0.07(-0.16%) |
Feb 05, 2007 | 44.14 | 44.36 | 43.96 | 44.12 | 96,357,832 | -0.04(-0.09%) |
Feb 02, 2007 | 44.11 | 44.25 | 43.94 | 44.16 | 98,177,168 | +0.14(+0.32%) |
Feb 01, 2007 | 44.27 | 44.40 | 43.85 | 44.02 | 147,355,696 | -0.05(-0.11%) |
Jan 31, 2007 | 43.60 | 44.19 | 43.33 | 44.07 | 157,850,320 | +0.44(+1.01%) |
Jan 30, 2007 | 43.68 | 43.79 | 43.52 | 43.63 | 69,841,040 | +0.02(+0.05%) |
Jan 29, 2007 | 43.45 | 43.91 | 43.40 | 43.61 | 104,192,696 | +0.04(+0.09%) |
Jan 26, 2007 | 43.81 | 43.83 | 43.29 | 43.57 | 146,284,256 | -0.16(-0.37%) |
Jan 25, 2007 | 44.37 | 44.47 | 43.58 | 43.73 | 158,383,232 | -0.57(-1.29%) |
Jan 24, 2007 | 43.87 | 44.32 | 43.77 | 44.30 | 117,630,128 | +0.72(+1.65%) |
Jan 23, 2007 | 43.64 | 43.98 | 43.50 | 43.58 | 133,166,568 | -0.11(-0.25%) |
Jan 22, 2007 | 44.21 | 44.23 | 43.51 | 43.69 | 123,442,632 | -0.48(-1.09%) |
Jan 19, 2007 | 43.98 | 44.28 | 43.91 | 44.17 | 127,550,576 | +0.09(+0.20%) |
Jan 18, 2007 | 44.79 | 44.84 | 43.95 | 44.08 | 189,059,344 | -0.83(-1.85%) |
Jan 17, 2007 | 45.09 | 45.29 | 44.83 | 44.91 | 127,463,728 | -0.37(-0.82%) |
Jan 16, 2007 | 45.33 | 45.40 | 45.13 | 45.28 | 95,767,216 | -0.03(-0.07%) |
Jan 12, 2007 | 45.02 | 45.35 | 44.97 | 45.31 | 104,213,912 | +0.23(+0.51%) |
Jan 11, 2007 | 44.71 | 45.24 | 44.65 | 45.08 | 174,052,880 | +0.46(+1.03%) |
Jan 10, 2007 | 43.96 | 44.66 | 43.82 | 44.62 | 121,072,464 | +0.52(+1.18%) |
Jan 09, 2007 | 44.00 | 44.29 | 43.63 | 44.10 | 121,592,504 | +0.22(+0.50%) |
Jan 08, 2007 | 43.88 | 44.12 | 43.64 | 43.88 | 106,401,648 | +0.03(+0.07%) |
Jan 05, 2007 | 43.93 | 43.95 | 43.48 | 43.85 | 138,965,344 | -0.21(-0.48%) |
Jan 04, 2007 | 43.30 | 44.21 | 43.15 | 44.06 | 136,862,640 | +0.82(+1.90%) |
Jan 03, 2007 | 43.46 | 44.06 | 42.52 | 43.24 | 167,710,272 | +0.08(+0.19%) |
Dec 29, 2006 | 43.21 | 43.61 | 43.12 | 43.16 | 75,155,216 | +0.04(+0.09%) |
Dec 28, 2006 | 43.20 | 43.38 | 43.05 | 43.12 | 69,015,912 | -0.21(-0.48%) |
Dec 27, 2006 | 43.19 | 43.40 | 43.10 | 43.33 | 54,129,388 | +0.22(+0.51%) |
Dec 26, 2006 | 42.93 | 43.12 | 42.88 | 43.11 | 50,856,308 | +0.18(+0.42%) |
Dec 22, 2006 | 43.39 | 43.41 | 42.93 | 42.93 | 92,858,896 | -0.45(-1.04%) |
Dec 21, 2006 | 43.76 | 43.79 | 43.21 | 43.38 | 102,953,648 | -0.31(-0.71%) |
Dec 20, 2006 | 43.89 | 44.11 | 43.67 | 43.69 | 67,304,168 | -0.16(-0.36%) |
Dec 19, 2006 | 43.65 | 44.06 | 43.38 | 43.85 | 136,535,168 | -0.14(-0.32%) |
Dec 18, 2006 | 44.58 | 44.75 | 43.80 | 43.99 | 121,591,760 | -0.44(-0.99%) |
Dec 15, 2006 | 44.66 | 44.76 | 44.35 | 44.43 | 99,943,432 | +0.06(+0.14%) |
Dec 14, 2006 | 43.97 | 44.57 | 43.94 | 44.37 | 109,105,328 | +0.49(+1.12%) |
Dec 13, 2006 | 44.10 | 44.11 | 43.62 | 43.88 | 79,040,560 | +0.08(+0.18%) |
Dec 12, 2006 | 44.03 | 44.13 | 43.56 | 43.80 | 111,229,680 | -0.26(-0.59%) |
Dec 11, 2006 | 43.84 | 44.37 | 43.75 | 44.06 | 72,935,664 | +0.16(+0.36%) |
Dec 08, 2006 | 43.57 | 44.26 | 43.47 | 43.90 | 133,803,488 | +0.20(+0.46%) |
Dec 07, 2006 | 44.34 | 44.48 | 43.70 | 43.70 | 124,947,504 | -0.56(-1.27%) |
Dec 06, 2006 | 44.29 | 44.40 | 44.07 | 44.26 | 78,229,024 | -0.16(-0.36%) |
Dec 05, 2006 | 44.39 | 44.55 | 44.19 | 44.42 | 84,699,208 | +0.16(+0.36%) |
Dec 04, 2006 | 43.79 | 44.48 | 43.79 | 44.26 | 89,954,288 | +0.60(+1.37%) |
Dec 01, 2006 | 44.00 | 44.35 | 43.26 | 43.66 | 144,566,064 | -0.38(-0.86%) |
Nov 30, 2006 | 44.05 | 44.28 | 43.79 | 44.04 | 125,015,504 | -0.03(-0.07%) |
Nov 29, 2006 | 44.00 | 44.18 | 43.66 | 44.07 | 139,527,840 | +0.30(+0.69%) |
Nov 28, 2006 | 43.52 | 43.84 | 43.34 | 43.77 | 118,268,456 | +0.11(+0.25%) |
Nov 27, 2006 | 44.52 | 44.61 | 43.64 | 43.66 | 159,520,032 | -0.99(-2.22%) |
Nov 24, 2006 | 44.40 | 44.86 | 44.38 | 44.65 | 51,798,360 | -0.08(-0.18%) |
Nov 22, 2006 | 44.58 | 44.75 | 44.26 | 44.73 | 69,854,608 | +0.28(+0.63%) |
Nov 21, 2006 | 44.42 | 44.51 | 44.25 | 44.45 | 68,112,728 | +0.06(+0.14%) |
Nov 20, 2006 | 44.16 | 44.48 | 44.01 | 44.39 | 107,187,520 | +0.09(+0.20%) |
Nov 17, 2006 | 44.06 | 44.30 | 43.95 | 44.30 | 95,170,528 | +0.00(+0.00%) |
Nov 16, 2006 | 44.25 | 44.42 | 44.02 | 44.30 | 113,524,272 | +0.19(+0.43%) |
Nov 15, 2006 | 43.98 | 44.40 | 43.92 | 44.11 | 116,565,928 | +0.18(+0.41%) |
Nov 14, 2006 | 43.50 | 43.97 | 43.24 | 43.93 | 121,961,608 | +0.47(+1.08%) |
Nov 13, 2006 | 43.06 | 43.54 | 43.00 | 43.46 | 89,153,216 | +0.43(+1.00%) |
Nov 10, 2006 | 42.84 | 43.04 | 42.67 | 43.03 | 82,416,056 | +0.23(+0.54%) |
Nov 09, 2006 | 43.27 | 43.35 | 42.67 | 42.80 | 124,278,264 | -0.23(-0.53%) |
Nov 08, 2006 | 42.58 | 43.20 | 42.47 | 43.03 | 180,282,064 | +0.20(+0.47%) |
Nov 07, 2006 | 42.53 | 43.09 | 42.47 | 42.83 | 139,825,952 | +0.29(+0.68%) |
Nov 06, 2006 | 42.06 | 42.71 | 42.06 | 42.54 | 101,311,096 | +0.61(+1.45%) |
Nov 03, 2006 | 42.10 | 42.19 | 41.61 | 41.93 | 119,282,112 | -0.11(-0.26%) |
Nov 02, 2006 | 41.81 | 42.14 | 41.74 | 42.04 | 100,225,456 | +0.04(+0.10%) |