Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.78 | 39.90 | 38.30 | 38.34 | 39,347,400 | -1.75(-4.36%) |
Jul 30, 2007 | 39.53 | 40.38 | 39.53 | 40.09 | 11,241,784 | +0.41(+1.02%) |
Jul 27, 2007 | 40.53 | 40.55 | 39.41 | 39.68 | 18,412,692 | -0.39(-0.96%) |
Jul 26, 2007 | 40.32 | 40.87 | 39.78 | 40.07 | 23,387,730 | -0.71(-1.75%) |
Jul 25, 2007 | 40.44 | 41.19 | 40.10 | 40.78 | 16,263,657 | +0.51(+1.28%) |
Jul 24, 2007 | 40.42 | 41.06 | 40.13 | 40.27 | 14,655,924 | -0.26(-0.63%) |
Jul 23, 2007 | 40.62 | 40.85 | 40.42 | 40.53 | 14,473,217 | +0.44(+1.10%) |
Jul 20, 2007 | 39.72 | 40.48 | 39.41 | 40.08 | 19,521,168 | +0.44(+1.10%) |
Jul 19, 2007 | 39.83 | 40.07 | 39.05 | 39.65 | 10,509,794 | -0.16(-0.41%) |
Jul 18, 2007 | 39.56 | 40.01 | 39.52 | 39.81 | 12,654,569 | +0.15(+0.38%) |
Jul 17, 2007 | 39.48 | 39.77 | 39.33 | 39.66 | 16,874,234 | -0.31(-0.79%) |
Jul 16, 2007 | 40.52 | 40.85 | 39.86 | 39.98 | 12,832,553 | -0.64(-1.58%) |
Jul 13, 2007 | 40.66 | 41.15 | 40.49 | 40.62 | 18,563,288 | +0.70(+1.75%) |
Jul 12, 2007 | 39.30 | 39.93 | 39.23 | 39.92 | 12,895,088 | +0.59(+1.49%) |
Jul 11, 2007 | 38.91 | 39.40 | 38.77 | 39.33 | 17,129,800 | +0.60(+1.55%) |
Jul 10, 2007 | 38.89 | 39.16 | 38.74 | 38.74 | 19,868,320 | -0.19(-0.48%) |
Jul 09, 2007 | 38.94 | 39.28 | 38.83 | 38.92 | 9,724,984 | -0.19(-0.49%) |
Jul 06, 2007 | 39.04 | 39.17 | 38.88 | 39.11 | 8,187,033 | -0.03(-0.07%) |
Jul 05, 2007 | 39.10 | 39.27 | 38.99 | 39.14 | 15,589,369 | -0.24(-0.60%) |
Jul 03, 2007 | 39.39 | 39.58 | 39.23 | 39.38 | 6,255,825 | -0.04(-0.09%) |
Jul 02, 2007 | 39.53 | 39.83 | 39.09 | 39.41 | 15,178,687 | -0.04(-0.09%) |
Jun 29, 2007 | 39.75 | 39.81 | 39.11 | 39.45 | 13,449,702 | -0.01(-0.04%) |
Jun 28, 2007 | 39.41 | 39.98 | 39.30 | 39.46 | 11,575,318 | -0.14(-0.34%) |
Jun 27, 2007 | 39.12 | 39.64 | 38.97 | 39.60 | 16,825,106 | +0.29(+0.73%) |
Jun 26, 2007 | 39.79 | 39.89 | 39.21 | 39.31 | 26,399,162 | -0.54(-1.36%) |
Jun 25, 2007 | 39.53 | 40.08 | 39.53 | 39.86 | 17,441,890 | -0.07(-0.18%) |
Jun 22, 2007 | 40.46 | 40.78 | 39.93 | 39.93 | 27,300,274 | -0.93(-2.29%) |
Jun 21, 2007 | 41.08 | 41.53 | 40.65 | 40.86 | 19,769,762 | -0.31(-0.75%) |
Jun 20, 2007 | 41.45 | 41.88 | 41.08 | 41.17 | 16,854,448 | -0.31(-0.74%) |
Jun 19, 2007 | 41.82 | 41.87 | 41.25 | 41.48 | 16,192,072 | -0.34(-0.82%) |
Jun 18, 2007 | 41.95 | 41.96 | 41.28 | 41.82 | 16,049,674 | -0.30(-0.71%) |
Jun 15, 2007 | 41.84 | 42.32 | 41.79 | 42.12 | 20,188,058 | +0.57(+1.37%) |
Jun 14, 2007 | 41.58 | 41.76 | 41.48 | 41.55 | 18,235,406 | +0.06(+0.15%) |
Jun 13, 2007 | 40.88 | 41.53 | 40.87 | 41.49 | 16,253,601 | +0.49(+1.19%) |
Jun 12, 2007 | 40.87 | 41.19 | 40.74 | 41.00 | 17,071,690 | +0.04(+0.09%) |
Jun 11, 2007 | 40.67 | 41.30 | 40.57 | 40.96 | 10,521,042 | +0.03(+0.07%) |
Jun 08, 2007 | 40.14 | 41.04 | 40.11 | 40.93 | 15,149,821 | +0.52(+1.29%) |
Jun 07, 2007 | 40.67 | 40.88 | 40.37 | 40.41 | 24,719,320 | -0.46(-1.13%) |
Jun 06, 2007 | 40.95 | 41.05 | 40.50 | 40.88 | 14,511,261 | -0.23(-0.56%) |
Jun 05, 2007 | 40.57 | 41.24 | 40.38 | 41.10 | 19,206,256 | +0.50(+1.23%) |
Jun 04, 2007 | 40.36 | 40.70 | 40.13 | 40.60 | 16,205,419 | -0.02(-0.05%) |
Jun 01, 2007 | 40.33 | 40.90 | 40.31 | 40.63 | 16,982,724 | +0.35(+0.87%) |
May 31, 2007 | 39.36 | 40.61 | 39.28 | 40.28 | 26,557,638 | +0.85(+2.15%) |
May 30, 2007 | 38.91 | 39.49 | 38.89 | 39.43 | 17,710,178 | +0.46(+1.19%) |
May 29, 2007 | 39.06 | 39.06 | 38.67 | 38.96 | 10,678,096 | +0.04(+0.11%) |
May 25, 2007 | 38.56 | 38.93 | 38.54 | 38.92 | 16,078,612 | -0.01(-0.04%) |
May 24, 2007 | 39.28 | 39.38 | 38.74 | 38.94 | 20,240,652 | -0.12(-0.31%) |
May 23, 2007 | 38.98 | 39.32 | 38.74 | 39.06 | 23,931,566 | +0.56(+1.45%) |
May 22, 2007 | 38.74 | 38.87 | 38.31 | 38.50 | 15,999,604 | -0.16(-0.41%) |
May 21, 2007 | 39.28 | 39.35 | 38.56 | 38.66 | 19,118,924 | +0.10(+0.26%) |
May 18, 2007 | 38.19 | 38.89 | 38.17 | 38.56 | 20,769,280 | +0.26(+0.67%) |
May 17, 2007 | 38.64 | 38.85 | 38.08 | 38.30 | 19,902,744 | -0.46(-1.20%) |
May 16, 2007 | 38.66 | 39.51 | 38.61 | 38.76 | 25,113,368 | +0.23(+0.59%) |
May 15, 2007 | 37.36 | 38.54 | 37.36 | 38.54 | 95,346,600 | -1.47(-3.67%) |
May 14, 2007 | 40.06 | 40.64 | 39.66 | 40.01 | 26,638,850 | -0.16(-0.41%) |
May 11, 2007 | 38.71 | 40.18 | 38.21 | 40.17 | 72,073,408 | -0.73(-1.80%) |
May 10, 2007 | 44.31 | 44.75 | 40.80 | 40.90 | 64,400,520 | -4.12(-9.14%) |
May 09, 2007 | 44.41 | 45.11 | 44.39 | 45.02 | 13,430,593 | +0.31(+0.70%) |
May 08, 2007 | 45.34 | 45.37 | 44.70 | 44.71 | 19,705,252 | -0.78(-1.73%) |
May 07, 2007 | 45.66 | 45.91 | 45.45 | 45.49 | 9,124,607 | +0.01(+0.03%) |
May 04, 2007 | 45.49 | 45.52 | 45.01 | 45.48 | 16,021,250 | -0.12(-0.27%) |
May 03, 2007 | 46.78 | 46.84 | 45.49 | 45.60 | 18,454,656 | -0.83(-1.78%) |
May 02, 2007 | 46.82 | 47.13 | 46.37 | 46.43 | 26,661,320 | -0.02(-0.05%) |
May 01, 2007 | 45.95 | 46.53 | 45.78 | 46.45 | 24,292,674 | +0.69(+1.50%) |
Apr 30, 2007 | 45.37 | 45.90 | 45.21 | 45.76 | 27,785,488 | +0.62(+1.37%) |
Apr 27, 2007 | 44.79 | 45.19 | 44.46 | 45.14 | 20,250,536 | +0.51(+1.15%) |
Apr 26, 2007 | 44.27 | 44.76 | 44.23 | 44.63 | 19,530,228 | +0.61(+1.40%) |
Apr 25, 2007 | 43.96 | 44.49 | 43.27 | 44.02 | 22,558,246 | +0.34(+0.77%) |
Apr 24, 2007 | 44.27 | 44.47 | 43.24 | 43.68 | 26,307,802 | -0.69(-1.56%) |
Apr 23, 2007 | 44.40 | 44.95 | 44.13 | 44.37 | 26,636,400 | +0.16(+0.36%) |
Apr 20, 2007 | 44.85 | 44.85 | 43.92 | 44.22 | 20,676,280 | -0.25(-0.56%) |
Apr 19, 2007 | 45.33 | 45.95 | 44.34 | 44.46 | 68,501,032 | +1.65(+3.85%) |
Apr 18, 2007 | 42.73 | 43.13 | 42.67 | 42.82 | 15,929,518 | -0.06(-0.15%) |
Apr 17, 2007 | 42.88 | 42.92 | 42.57 | 42.88 | 17,247,038 | +0.32(+0.75%) |
Apr 16, 2007 | 42.69 | 42.97 | 42.45 | 42.56 | 26,340,856 | +0.44(+1.05%) |
Apr 13, 2007 | 41.47 | 42.54 | 41.40 | 42.12 | 29,868,942 | +0.99(+2.41%) |
Apr 12, 2007 | 40.31 | 41.23 | 40.31 | 41.13 | 24,442,534 | +0.93(+2.31%) |
Apr 11, 2007 | 40.65 | 40.79 | 40.17 | 40.20 | 24,392,320 | -0.56(-1.37%) |
Apr 10, 2007 | 40.93 | 41.15 | 40.43 | 40.75 | 16,753,014 | -0.05(-0.12%) |
Apr 09, 2007 | 41.65 | 41.74 | 40.78 | 40.80 | 15,370,579 | -0.81(-1.95%) |
Apr 05, 2007 | 40.63 | 41.96 | 40.56 | 41.62 | 27,233,774 | +1.18(+2.91%) |
Apr 04, 2007 | 39.85 | 40.67 | 39.78 | 40.44 | 17,978,022 | +0.68(+1.70%) |
Apr 03, 2007 | 39.83 | 40.13 | 39.66 | 39.76 | 14,815,399 | +0.13(+0.32%) |
Apr 02, 2007 | 40.09 | 40.35 | 39.56 | 39.63 | 15,561,826 | -0.24(-0.59%) |
Mar 30, 2007 | 39.96 | 40.03 | 39.46 | 39.87 | 15,065,932 | +0.04(+0.09%) |
Mar 29, 2007 | 40.00 | 40.24 | 39.33 | 39.83 | 23,528,914 | +0.08(+0.20%) |
Mar 28, 2007 | 40.04 | 40.12 | 39.61 | 39.76 | 26,720,472 | -0.35(-0.87%) |
Mar 27, 2007 | 40.80 | 40.96 | 40.11 | 40.11 | 28,044,716 | -0.66(-1.63%) |
Mar 26, 2007 | 41.60 | 41.63 | 40.70 | 40.77 | 22,544,778 | -0.63(-1.52%) |
Mar 23, 2007 | 41.53 | 41.73 | 40.75 | 41.40 | 49,498,684 | -1.75(-4.05%) |
Mar 22, 2007 | 43.24 | 43.45 | 43.03 | 43.14 | 13,506,106 | -0.09(-0.21%) |
Mar 21, 2007 | 42.47 | 43.27 | 42.26 | 43.24 | 18,170,858 | +0.83(+1.97%) |
Mar 20, 2007 | 42.12 | 42.62 | 42.12 | 42.40 | 16,007,240 | +0.21(+0.49%) |
Mar 19, 2007 | 42.63 | 42.63 | 42.10 | 42.20 | 17,316,464 | -0.11(-0.27%) |
Mar 16, 2007 | 42.88 | 43.14 | 42.25 | 42.31 | 20,164,028 | -0.51(-1.18%) |
Mar 15, 2007 | 43.20 | 43.48 | 42.66 | 42.82 | 15,817,414 | -0.49(-1.12%) |
Mar 14, 2007 | 43.07 | 43.30 | 42.55 | 43.30 | 19,988,424 | +0.21(+0.50%) |
Mar 13, 2007 | 43.29 | 43.97 | 42.82 | 43.09 | 30,517,502 | -0.21(-0.48%) |
Mar 12, 2007 | 42.67 | 43.32 | 42.12 | 43.29 | 39,457,632 | -0.13(-0.30%) |
Mar 09, 2007 | 44.36 | 44.46 | 42.85 | 43.42 | 34,586,816 | -0.93(-2.11%) |
Mar 08, 2007 | 44.39 | 44.53 | 43.97 | 44.36 | 15,512,092 | +0.11(+0.24%) |
Mar 07, 2007 | 44.29 | 44.63 | 44.04 | 44.25 | 18,570,640 | -0.20(-0.45%) |
Mar 06, 2007 | 44.41 | 44.71 | 44.02 | 44.45 | 17,509,882 | +0.10(+0.23%) |
Mar 05, 2007 | 43.97 | 45.06 | 43.59 | 44.35 | 24,503,124 | +0.29(+0.66%) |
Mar 02, 2007 | 44.31 | 44.56 | 43.81 | 44.06 | 29,624,082 | +0.04(+0.08%) |
Mar 01, 2007 | 44.52 | 44.87 | 43.82 | 44.02 | 53,746,512 | -1.83(-3.98%) |
Feb 28, 2007 | 46.38 | 46.53 | 45.77 | 45.85 | 23,103,240 | +0.01(+0.02%) |
Feb 27, 2007 | 46.63 | 46.75 | 45.56 | 45.84 | 31,830,180 | -1.39(-2.95%) |
Feb 26, 2007 | 47.20 | 47.45 | 47.06 | 47.23 | 15,200,166 | -0.02(-0.05%) |
Feb 23, 2007 | 47.41 | 48.16 | 47.06 | 47.25 | 27,238,074 | -0.36(-0.76%) |
Feb 22, 2007 | 47.69 | 48.10 | 47.53 | 47.62 | 20,184,918 | -0.48(-0.99%) |
Feb 21, 2007 | 47.10 | 48.25 | 46.89 | 48.10 | 23,348,654 | +0.76(+1.60%) |
Feb 20, 2007 | 47.55 | 47.93 | 47.27 | 47.34 | 24,537,488 | -0.27(-0.57%) |
Feb 16, 2007 | 48.67 | 48.87 | 47.05 | 47.61 | 42,410,360 | -1.11(-2.27%) |
Feb 15, 2007 | 49.02 | 49.17 | 48.45 | 48.72 | 16,218,077 | -0.37(-0.76%) |
Feb 14, 2007 | 49.03 | 49.31 | 49.00 | 49.09 | 14,790,805 | +0.00(+0.00%) |
Feb 13, 2007 | 49.04 | 49.22 | 48.87 | 49.09 | 8,685,553 | +0.22(+0.45%) |
Feb 12, 2007 | 49.52 | 49.61 | 48.82 | 48.87 | 9,575,177 | -0.40(-0.81%) |
Feb 09, 2007 | 49.91 | 50.01 | 49.23 | 49.27 | 14,541,670 | -0.52(-1.05%) |
Feb 08, 2007 | 49.65 | 50.22 | 49.62 | 49.79 | 12,445,710 | -0.16(-0.31%) |
Feb 07, 2007 | 49.44 | 50.12 | 49.44 | 49.94 | 11,045,896 | +0.24(+0.49%) |
Feb 06, 2007 | 50.18 | 50.29 | 49.40 | 49.70 | 13,571,496 | -0.13(-0.26%) |
Feb 05, 2007 | 49.54 | 50.09 | 49.27 | 49.83 | 12,868,045 | +0.28(+0.56%) |
Feb 02, 2007 | 49.72 | 49.95 | 49.52 | 49.55 | 14,177,405 | -0.03(-0.06%) |
Feb 01, 2007 | 50.08 | 50.12 | 49.25 | 49.58 | 19,312,952 | -0.63(-1.25%) |
Jan 31, 2007 | 50.23 | 50.35 | 49.87 | 50.21 | 11,966,470 | +0.03(+0.06%) |
Jan 30, 2007 | 50.44 | 50.75 | 50.11 | 50.18 | 16,378,735 | +0.26(+0.51%) |
Jan 29, 2007 | 50.80 | 50.87 | 49.84 | 49.92 | 19,340,678 | -1.09(-2.14%) |
Jan 26, 2007 | 51.15 | 51.29 | 50.60 | 51.01 | 42,433,876 | -2.39(-4.48%) |
Jan 25, 2007 | 53.39 | 53.52 | 53.03 | 53.40 | 15,413,184 | -0.21(-0.39%) |
Jan 24, 2007 | 53.12 | 53.61 | 52.80 | 53.61 | 10,089,820 | +0.39(+0.72%) |
Jan 23, 2007 | 53.68 | 54.12 | 53.05 | 53.23 | 15,726,537 | -0.89(-1.65%) |
Jan 22, 2007 | 54.05 | 54.90 | 53.88 | 54.12 | 23,560,938 | +1.14(+2.15%) |
Jan 19, 2007 | 52.73 | 53.20 | 52.62 | 52.98 | 9,519,070 | +0.40(+0.76%) |
Jan 18, 2007 | 52.87 | 53.05 | 52.34 | 52.58 | 10,573,765 | -0.17(-0.32%) |
Jan 17, 2007 | 52.44 | 52.86 | 52.23 | 52.75 | 9,159,350 | +0.31(+0.59%) |
Jan 16, 2007 | 52.37 | 52.50 | 51.92 | 52.44 | 7,660,193 | +0.16(+0.31%) |
Jan 12, 2007 | 51.39 | 52.49 | 51.37 | 52.28 | 14,176,678 | +0.97(+1.89%) |
Jan 11, 2007 | 50.77 | 51.52 | 50.47 | 51.31 | 9,632,333 | +0.62(+1.22%) |
Jan 10, 2007 | 50.59 | 50.83 | 50.44 | 50.69 | 8,101,899 | -0.16(-0.32%) |
Jan 09, 2007 | 50.78 | 51.14 | 50.42 | 50.85 | 10,042,841 | +0.24(+0.48%) |
Jan 08, 2007 | 51.11 | 51.29 | 50.51 | 50.61 | 9,457,134 | -0.41(-0.80%) |
Jan 05, 2007 | 50.90 | 51.43 | 50.66 | 51.01 | 14,663,221 | +0.12(+0.24%) |
Jan 04, 2007 | 49.57 | 51.28 | 49.21 | 50.89 | 22,426,490 | +2.09(+4.28%) |
Jan 03, 2007 | 48.77 | 49.57 | 48.41 | 48.80 | 18,091,962 | +0.06(+0.13%) |
Dec 29, 2006 | 48.57 | 49.14 | 48.56 | 48.74 | 7,921,769 | -0.16(-0.34%) |
Dec 28, 2006 | 48.80 | 48.95 | 48.43 | 48.90 | 7,458,504 | +0.06(+0.12%) |
Dec 27, 2006 | 49.23 | 49.39 | 48.70 | 48.85 | 6,130,189 | -0.16(-0.33%) |
Dec 26, 2006 | 49.02 | 49.32 | 48.70 | 49.01 | 4,172,231 | -0.01(-0.03%) |
Dec 22, 2006 | 49.23 | 49.42 | 48.95 | 49.02 | 6,241,889 | -0.36(-0.74%) |
Dec 21, 2006 | 49.44 | 49.79 | 49.15 | 49.39 | 7,008,015 | -0.16(-0.33%) |
Dec 20, 2006 | 50.21 | 50.23 | 49.49 | 49.55 | 7,319,568 | -0.61(-1.21%) |
Dec 19, 2006 | 49.84 | 50.30 | 49.57 | 50.16 | 8,449,490 | +0.18(+0.36%) |
Dec 18, 2006 | 50.09 | 50.54 | 49.84 | 49.98 | 7,270,199 | -0.12(-0.24%) |
Dec 15, 2006 | 51.05 | 51.36 | 50.03 | 50.10 | 22,284,496 | +0.12(+0.24%) |
Dec 14, 2006 | 49.97 | 50.42 | 49.89 | 49.98 | 11,598,967 | +0.15(+0.30%) |
Dec 13, 2006 | 49.74 | 50.21 | 49.34 | 49.83 | 10,239,328 | +0.12(+0.24%) |
Dec 12, 2006 | 49.79 | 49.89 | 49.30 | 49.71 | 8,832,131 | -0.16(-0.31%) |
Dec 11, 2006 | 49.89 | 50.27 | 49.57 | 49.87 | 8,333,024 | +0.01(+0.01%) |
Dec 08, 2006 | 49.23 | 50.27 | 49.16 | 49.86 | 13,460,881 | +0.49(+0.98%) |
Dec 07, 2006 | 49.90 | 49.92 | 49.12 | 49.37 | 13,180,806 | -0.49(-0.99%) |
Dec 06, 2006 | 49.87 | 49.94 | 49.36 | 49.87 | 14,601,884 | +0.59(+1.20%) |
Dec 05, 2006 | 49.48 | 49.52 | 48.87 | 49.27 | 13,332,174 | -0.06(-0.13%) |
Dec 04, 2006 | 49.20 | 49.59 | 49.02 | 49.34 | 15,765,880 | -0.16(-0.33%) |
Dec 01, 2006 | 50.52 | 50.66 | 49.15 | 49.50 | 22,722,796 | -1.18(-2.34%) |
Nov 30, 2006 | 51.49 | 51.61 | 50.43 | 50.69 | 14,885,118 | -0.98(-1.91%) |
Nov 29, 2006 | 51.30 | 51.74 | 51.18 | 51.67 | 8,121,260 | +0.47(+0.92%) |
Nov 28, 2006 | 51.09 | 51.59 | 50.97 | 51.20 | 10,118,299 | -0.09(-0.17%) |
Nov 27, 2006 | 51.49 | 51.72 | 51.02 | 51.29 | 7,018,196 | -0.44(-0.86%) |
Nov 24, 2006 | 51.60 | 52.08 | 51.53 | 51.73 | 2,609,634 | -0.13(-0.25%) |
Nov 22, 2006 | 52.23 | 52.29 | 51.79 | 51.86 | 6,876,396 | -0.21(-0.41%) |
Nov 21, 2006 | 52.23 | 52.30 | 51.64 | 52.07 | 9,117,340 | +0.04(+0.08%) |
Nov 20, 2006 | 51.39 | 52.43 | 51.37 | 52.03 | 11,944,412 | +0.29(+0.57%) |
Nov 17, 2006 | 51.30 | 51.94 | 51.23 | 51.74 | 10,873,535 | +0.05(+0.10%) |
Nov 16, 2006 | 52.38 | 52.89 | 51.36 | 51.69 | 15,014,439 | -0.83(-1.59%) |
Nov 15, 2006 | 52.33 | 52.81 | 52.04 | 52.52 | 10,694,339 | +0.34(+0.64%) |
Nov 14, 2006 | 51.76 | 52.33 | 51.30 | 52.18 | 15,098,514 | +0.31(+0.61%) |
Nov 13, 2006 | 51.96 | 52.36 | 51.77 | 51.87 | 19,034,530 | -0.54(-1.03%) |
Nov 10, 2006 | 52.30 | 53.23 | 51.97 | 52.41 | 11,213,674 | -0.05(-0.10%) |
Nov 09, 2006 | 53.21 | 53.69 | 52.30 | 52.46 | 9,668,552 | -0.88(-1.65%) |
Nov 08, 2006 | 53.37 | 53.64 | 52.60 | 53.34 | 9,293,304 | -0.32(-0.60%) |
Nov 07, 2006 | 53.56 | 54.11 | 53.33 | 53.66 | 6,879,738 | +0.07(+0.13%) |
Nov 06, 2006 | 53.60 | 53.98 | 53.51 | 53.59 | 5,696,502 | +0.17(+0.32%) |
Nov 03, 2006 | 53.69 | 53.73 | 52.95 | 53.42 | 6,823,232 | -0.30(-0.56%) |
Nov 02, 2006 | 53.45 | 53.75 | 53.35 | 53.72 | 6,770,022 | +0.01(+0.01%) |
Nov 01, 2006 | 54.23 | 54.29 | 53.20 | 53.71 | 9,732,316 | -0.45(-0.83%) |
Oct 31, 2006 | 54.46 | 54.58 | 53.79 | 54.16 | 10,558,703 | -0.42(-0.77%) |
Oct 30, 2006 | 53.78 | 54.89 | 53.74 | 54.58 | 9,220,121 | +0.70(+1.30%) |
Oct 27, 2006 | 54.13 | 54.94 | 53.75 | 53.88 | 9,540,434 | -0.33(-0.61%) |
Oct 26, 2006 | 53.63 | 54.45 | 53.32 | 54.21 | 10,152,205 | +0.39(+0.73%) |
Oct 25, 2006 | 53.43 | 53.82 | 53.38 | 53.82 | 10,094,029 | +0.35(+0.65%) |
Oct 24, 2006 | 53.73 | 53.82 | 53.17 | 53.47 | 26,644,626 | +1.12(+2.14%) |
Oct 23, 2006 | 52.38 | 52.71 | 51.73 | 52.35 | 15,060,905 | -0.41(-0.78%) |
Oct 20, 2006 | 52.30 | 52.80 | 51.72 | 52.76 | 15,671,075 | +0.64(+1.23%) |
Oct 19, 2006 | 52.03 | 52.20 | 51.57 | 52.12 | 12,445,908 | +0.48(+0.93%) |
Oct 18, 2006 | 51.38 | 51.95 | 50.89 | 51.64 | 11,023,206 | +0.42(+0.82%) |
Oct 17, 2006 | 51.26 | 51.42 | 50.77 | 51.22 | 13,530,813 | -0.46(-0.88%) |
Oct 16, 2006 | 51.82 | 51.94 | 51.23 | 51.68 | 13,417,164 | -0.56(-1.08%) |
Oct 13, 2006 | 52.65 | 52.86 | 51.93 | 52.24 | 10,094,501 | -0.62(-1.17%) |
Oct 12, 2006 | 52.54 | 52.88 | 52.27 | 52.86 | 8,160,987 | +0.44(+0.84%) |
Oct 11, 2006 | 52.28 | 52.73 | 51.76 | 52.42 | 9,911,352 | -0.19(-0.35%) |
Oct 10, 2006 | 52.75 | 52.90 | 52.20 | 52.61 | 6,540,515 | -0.14(-0.26%) |
Oct 09, 2006 | 52.58 | 52.93 | 52.41 | 52.74 | 6,824,241 | -0.06(-0.12%) |
Oct 06, 2006 | 53.26 | 53.28 | 52.45 | 52.81 | 9,452,365 | -0.51(-0.96%) |
Oct 05, 2006 | 52.03 | 53.45 | 51.98 | 53.32 | 17,722,776 | +1.26(+2.41%) |
Oct 04, 2006 | 50.88 | 52.06 | 50.83 | 52.06 | 17,834,728 | +1.17(+2.30%) |
Oct 03, 2006 | 50.30 | 51.15 | 50.19 | 50.89 | 12,100,695 | +0.73(+1.47%) |
Oct 02, 2006 | 50.94 | 51.28 | 50.00 | 50.16 | 11,620,046 | -0.88(-1.72%) |
Sep 29, 2006 | 51.07 | 51.53 | 50.65 | 51.04 | 9,014,681 | -0.01(-0.03%) |
Sep 28, 2006 | 50.91 | 51.54 | 50.71 | 51.05 | 17,043,044 | -0.42(-0.82%) |
Sep 27, 2006 | 50.33 | 51.64 | 50.04 | 51.47 | 20,625,320 | +0.99(+1.96%) |
Sep 26, 2006 | 51.04 | 51.19 | 50.14 | 50.48 | 10,112,881 | -0.34(-0.66%) |
Sep 25, 2006 | 50.78 | 51.09 | 49.80 | 50.81 | 13,100,315 | +0.24(+0.47%) |
Sep 22, 2006 | 51.61 | 51.65 | 50.31 | 50.58 | 12,407,139 | -0.80(-1.56%) |
Sep 21, 2006 | 50.84 | 51.78 | 50.70 | 51.38 | 18,767,882 | +0.73(+1.45%) |
Sep 20, 2006 | 50.02 | 50.81 | 49.93 | 50.64 | 14,195,342 | +1.09(+2.20%) |
Sep 19, 2006 | 49.92 | 49.94 | 49.44 | 49.55 | 17,449,794 | -0.22(-0.44%) |
Sep 18, 2006 | 49.68 | 49.96 | 49.47 | 49.77 | 11,607,180 | -0.01(-0.01%) |
Sep 15, 2006 | 49.94 | 49.96 | 49.33 | 49.78 | 13,833,924 | +0.14(+0.29%) |
Sep 14, 2006 | 49.36 | 49.89 | 49.05 | 49.64 | 8,015,686 | +0.30(+0.61%) |
Sep 13, 2006 | 49.10 | 49.62 | 48.85 | 49.34 | 7,787,271 | -0.01(-0.01%) |
Sep 12, 2006 | 48.87 | 49.50 | 48.46 | 49.35 | 8,229,488 | +0.62(+1.27%) |
Sep 11, 2006 | 48.27 | 48.87 | 47.98 | 48.72 | 9,722,314 | +0.26(+0.53%) |
Sep 08, 2006 | 48.82 | 48.90 | 48.35 | 48.47 | 6,392,012 | -0.29(-0.59%) |
Sep 07, 2006 | 48.98 | 49.02 | 48.45 | 48.75 | 8,439,909 | -0.11(-0.23%) |
Sep 06, 2006 | 49.12 | 49.35 | 48.75 | 48.87 | 6,804,865 | -0.55(-1.11%) |
Sep 05, 2006 | 49.11 | 49.73 | 48.55 | 49.42 | 7,489,021 | +0.62(+1.27%) |
Sep 01, 2006 | 48.67 | 49.18 | 48.51 | 48.80 | 5,071,368 | +0.26(+0.53%) |
Aug 31, 2006 | 48.97 | 49.06 | 48.42 | 48.54 | 6,379,167 | -0.15(-0.31%) |
Aug 30, 2006 | 49.13 | 49.16 | 48.45 | 48.69 | 7,046,446 | -0.24(-0.50%) |
Aug 29, 2006 | 48.90 | 49.07 | 48.50 | 48.93 | 7,497,221 | +0.23(+0.47%) |
Aug 28, 2006 | 48.30 | 49.07 | 48.17 | 48.70 | 7,499,778 | +0.53(+1.10%) |
Aug 25, 2006 | 47.68 | 48.59 | 47.62 | 48.17 | 6,559,701 | +0.29(+0.61%) |
Aug 24, 2006 | 48.27 | 48.35 | 47.56 | 47.88 | 5,308,573 | -0.15(-0.31%) |
Aug 23, 2006 | 47.73 | 48.15 | 47.67 | 48.03 | 7,497,487 | +0.41(+0.87%) |
Aug 22, 2006 | 47.75 | 48.45 | 47.51 | 47.62 | 6,690,610 | -0.19(-0.40%) |
Aug 21, 2006 | 47.74 | 48.32 | 47.63 | 47.81 | 4,760,572 | -0.21(-0.45%) |
Aug 18, 2006 | 48.00 | 48.38 | 47.80 | 48.03 | 7,179,852 | +0.28(+0.58%) |
Aug 17, 2006 | 47.75 | 48.28 | 47.44 | 47.75 | 9,975,849 | +0.22(+0.47%) |
Aug 16, 2006 | 47.15 | 47.80 | 46.81 | 47.53 | 15,165,008 | +0.66(+1.40%) |
Aug 15, 2006 | 47.38 | 47.63 | 46.35 | 46.87 | 13,121,213 | +0.00(+0.00%) |
Aug 14, 2006 | 47.55 | 47.76 | 46.78 | 46.87 | 9,942,278 | -0.51(-1.07%) |
Aug 11, 2006 | 47.57 | 47.80 | 46.94 | 47.38 | 9,067,440 | -0.36(-0.76%) |
Aug 10, 2006 | 47.69 | 48.05 | 47.55 | 47.74 | 9,996,744 | -0.26(-0.55%) |
Aug 09, 2006 | 48.15 | 48.94 | 47.96 | 48.00 | 9,164,896 | +0.19(+0.39%) |
Aug 08, 2006 | 48.37 | 48.47 | 47.61 | 47.82 | 12,494,297 | -0.61(-1.25%) |
Aug 07, 2006 | 48.92 | 49.20 | 48.41 | 48.42 | 9,219,520 | -0.66(-1.34%) |
Aug 04, 2006 | 50.25 | 50.48 | 48.52 | 49.08 | 20,267,572 | -1.52(-3.00%) |
Aug 03, 2006 | 50.23 | 51.01 | 49.64 | 50.60 | 16,185,084 | +0.11(+0.21%) |
Aug 02, 2006 | 50.02 | 50.87 | 49.79 | 50.49 | 12,683,096 | +0.51(+1.01%) |