Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 64.12 | 64.30 | 63.67 | 64.21 | 3,423,069 | +0.34(+0.53%) |
Aug 30, 2007 | 61.20 | 64.00 | 61.11 | 63.87 | 5,837,527 | +2.07(+3.35%) |
Aug 29, 2007 | 60.41 | 61.85 | 59.98 | 61.80 | 2,951,383 | +1.90(+3.17%) |
Aug 28, 2007 | 59.40 | 60.52 | 59.40 | 59.90 | 3,267,363 | +0.45(+0.76%) |
Aug 27, 2007 | 59.51 | 59.98 | 59.26 | 59.45 | 2,584,515 | -0.35(-0.59%) |
Aug 24, 2007 | 59.99 | 60.29 | 59.24 | 59.80 | 2,510,654 | -0.46(-0.76%) |
Aug 23, 2007 | 59.80 | 60.54 | 59.54 | 60.26 | 2,753,153 | +0.37(+0.62%) |
Aug 22, 2007 | 60.00 | 60.17 | 59.22 | 59.89 | 2,735,787 | +0.13(+0.22%) |
Aug 21, 2007 | 58.05 | 59.93 | 58.05 | 59.76 | 3,025,203 | +1.05(+1.79%) |
Aug 20, 2007 | 59.05 | 59.09 | 56.66 | 58.71 | 3,754,509 | -0.56(-0.94%) |
Aug 17, 2007 | 59.26 | 59.98 | 57.65 | 59.27 | 4,765,467 | +0.42(+0.71%) |
Aug 16, 2007 | 59.42 | 60.11 | 57.41 | 58.85 | 6,217,189 | -1.36(-2.26%) |
Aug 15, 2007 | 60.20 | 61.59 | 59.74 | 60.21 | 5,357,112 | +0.02(+0.03%) |
Aug 14, 2007 | 60.26 | 61.00 | 59.89 | 60.19 | 3,037,751 | -0.19(-0.31%) |
Aug 13, 2007 | 59.75 | 60.92 | 59.21 | 60.38 | 3,556,153 | +0.81(+1.36%) |
Aug 10, 2007 | 59.18 | 60.22 | 58.31 | 59.57 | 3,448,324 | -0.14(-0.23%) |
Aug 09, 2007 | 60.55 | 61.99 | 59.71 | 59.71 | 4,559,073 | -1.91(-3.10%) |
Aug 08, 2007 | 61.84 | 62.11 | 60.48 | 61.62 | 4,252,843 | +0.64(+1.05%) |
Aug 07, 2007 | 60.51 | 61.48 | 60.09 | 60.98 | 4,476,027 | -0.03(-0.05%) |
Aug 06, 2007 | 59.71 | 61.01 | 59.12 | 61.01 | 4,271,380 | +1.55(+2.61%) |
Aug 03, 2007 | 60.00 | 60.75 | 59.46 | 59.46 | 3,201,975 | -0.96(-1.59%) |
Aug 02, 2007 | 60.27 | 60.62 | 59.33 | 60.42 | 3,460,423 | +0.40(+0.67%) |
Aug 01, 2007 | 60.57 | 61.00 | 59.01 | 60.02 | 5,175,011 | -0.54(-0.89%) |
Jul 31, 2007 | 62.38 | 63.10 | 60.44 | 60.56 | 5,827,819 | -1.19(-1.93%) |
Jul 30, 2007 | 61.19 | 62.07 | 60.65 | 61.75 | 5,724,809 | +0.62(+1.01%) |
Jul 27, 2007 | 60.52 | 62.35 | 60.52 | 61.13 | 6,844,305 | +0.93(+1.54%) |
Jul 26, 2007 | 60.00 | 60.97 | 59.25 | 60.20 | 9,904,153 | +1.45(+2.47%) |
Jul 25, 2007 | 57.02 | 59.00 | 56.86 | 58.75 | 5,324,124 | +2.06(+3.63%) |
Jul 24, 2007 | 56.87 | 58.30 | 56.50 | 56.69 | 5,491,220 | -0.74(-1.29%) |
Jul 23, 2007 | 58.28 | 58.30 | 56.82 | 57.43 | 4,933,354 | -1.01(-1.73%) |
Jul 20, 2007 | 59.83 | 59.83 | 58.33 | 58.44 | 4,619,417 | -0.97(-1.63%) |
Jul 19, 2007 | 59.80 | 59.86 | 58.94 | 59.41 | 2,682,901 | +0.12(+0.20%) |
Jul 18, 2007 | 58.35 | 59.46 | 58.10 | 59.29 | 4,450,309 | +0.69(+1.18%) |
Jul 17, 2007 | 58.54 | 58.81 | 57.65 | 58.60 | 3,685,507 | +0.28(+0.48%) |
Jul 16, 2007 | 59.00 | 59.10 | 57.92 | 58.32 | 2,700,156 | -0.88(-1.49%) |
Jul 13, 2007 | 59.39 | 59.64 | 59.02 | 59.20 | 2,459,511 | -0.45(-0.75%) |
Jul 12, 2007 | 60.00 | 60.25 | 59.08 | 59.65 | 3,252,628 | +0.37(+0.62%) |
Jul 11, 2007 | 58.58 | 59.31 | 58.50 | 59.28 | 3,304,425 | +0.75(+1.28%) |
Jul 10, 2007 | 58.73 | 59.44 | 58.48 | 58.53 | 4,281,474 | -0.51(-0.86%) |
Jul 09, 2007 | 58.36 | 59.69 | 58.08 | 59.04 | 5,000,413 | +0.96(+1.65%) |
Jul 06, 2007 | 58.04 | 58.17 | 57.75 | 58.08 | 2,450,921 | +0.33(+0.57%) |
Jul 05, 2007 | 58.22 | 58.22 | 57.71 | 57.75 | 3,252,870 | -0.24(-0.41%) |
Jul 03, 2007 | 57.88 | 58.24 | 57.70 | 57.99 | 1,622,398 | +0.11(+0.19%) |
Jul 02, 2007 | 57.50 | 58.10 | 57.39 | 57.88 | 2,885,042 | +0.55(+0.96%) |
Jun 29, 2007 | 57.96 | 58.23 | 56.62 | 57.33 | 3,794,657 | -0.48(-0.83%) |
Jun 28, 2007 | 58.80 | 59.10 | 57.81 | 57.81 | 3,869,074 | -0.86(-1.47%) |
Jun 27, 2007 | 56.75 | 58.80 | 56.75 | 58.67 | 4,684,931 | +1.41(+2.46%) |
Jun 26, 2007 | 57.26 | 58.29 | 57.02 | 57.26 | 5,300,836 | +1.01(+1.80%) |
Jun 25, 2007 | 56.44 | 57.19 | 55.90 | 56.25 | 4,140,912 | -0.15(-0.27%) |
Jun 22, 2007 | 57.60 | 57.75 | 56.40 | 56.40 | 4,608,068 | -1.51(-2.61%) |
Jun 21, 2007 | 57.31 | 58.23 | 56.63 | 57.91 | 3,266,603 | +0.47(+0.82%) |
Jun 20, 2007 | 59.02 | 59.17 | 57.30 | 57.44 | 3,821,900 | -1.38(-2.35%) |
Jun 19, 2007 | 59.20 | 59.39 | 58.52 | 58.82 | 3,479,500 | +0.03(+0.05%) |
Jun 18, 2007 | 60.08 | 60.50 | 58.79 | 58.79 | 3,259,900 | -1.29(-2.15%) |
Jun 15, 2007 | 60.40 | 61.00 | 59.77 | 60.08 | 7,013,700 | +0.51(+0.86%) |
Jun 14, 2007 | 59.00 | 59.99 | 59.00 | 59.57 | 3,738,200 | +0.57(+0.97%) |
Jun 13, 2007 | 57.95 | 59.00 | 57.27 | 59.00 | 4,284,400 | +1.07(+1.85%) |
Jun 12, 2007 | 59.00 | 59.72 | 57.85 | 57.93 | 4,541,500 | -1.93(-3.22%) |
Jun 11, 2007 | 59.15 | 59.93 | 58.65 | 59.86 | 3,869,170 | +1.39(+2.38%) |
Jun 08, 2007 | 57.94 | 59.17 | 57.50 | 58.47 | 6,185,577 | +1.23(+2.15%) |
Jun 07, 2007 | 60.15 | 60.20 | 57.24 | 57.24 | 8,804,915 | -3.43(-5.65%) |
Jun 06, 2007 | 61.28 | 61.55 | 60.46 | 60.67 | 4,262,472 | -0.74(-1.21%) |
Jun 05, 2007 | 61.80 | 61.89 | 60.62 | 61.41 | 3,407,915 | -0.30(-0.49%) |
Jun 04, 2007 | 62.27 | 62.54 | 60.86 | 61.71 | 5,591,765 | -0.09(-0.15%) |
Jun 01, 2007 | 61.31 | 62.38 | 61.20 | 61.80 | 3,454,224 | +0.60(+0.98%) |
May 31, 2007 | 61.79 | 62.00 | 61.00 | 61.20 | 4,040,976 | -0.24(-0.39%) |
May 30, 2007 | 61.65 | 62.40 | 60.98 | 61.44 | 5,199,893 | -0.17(-0.28%) |
May 29, 2007 | 62.35 | 62.54 | 61.42 | 61.61 | 3,584,531 | -0.84(-1.35%) |
May 25, 2007 | 63.76 | 63.94 | 62.18 | 62.45 | 4,527,227 | -1.25(-1.96%) |
May 24, 2007 | 65.60 | 65.60 | 63.34 | 63.70 | 4,169,043 | -1.74(-2.66%) |
May 23, 2007 | 66.00 | 66.48 | 65.24 | 65.44 | 3,041,585 | -0.53(-0.80%) |
May 22, 2007 | 66.55 | 66.95 | 65.85 | 65.97 | 4,398,039 | +0.97(+1.49%) |
May 21, 2007 | 64.53 | 65.09 | 64.51 | 65.00 | 2,363,574 | +0.46(+0.71%) |
May 18, 2007 | 64.37 | 64.94 | 63.53 | 64.54 | 4,095,078 | +0.47(+0.73%) |
May 17, 2007 | 64.71 | 64.99 | 64.00 | 64.07 | 2,626,228 | -0.60(-0.93%) |
May 16, 2007 | 64.30 | 64.81 | 64.11 | 64.67 | 4,466,280 | +0.60(+0.94%) |
May 15, 2007 | 64.99 | 65.55 | 63.96 | 64.07 | 5,435,793 | -0.56(-0.87%) |
May 14, 2007 | 64.25 | 64.99 | 64.25 | 64.63 | 3,486,601 | +0.43(+0.67%) |
May 11, 2007 | 63.32 | 64.55 | 62.51 | 64.20 | 2,898,283 | +1.22(+1.94%) |
May 10, 2007 | 64.37 | 64.44 | 62.90 | 62.98 | 3,325,152 | -1.47(-2.28%) |
May 09, 2007 | 63.68 | 64.50 | 63.12 | 64.45 | 3,630,863 | +0.78(+1.23%) |
May 08, 2007 | 62.96 | 63.76 | 62.65 | 63.67 | 3,707,058 | +0.82(+1.30%) |
May 07, 2007 | 62.49 | 63.03 | 62.49 | 62.85 | 3,117,751 | -0.18(-0.29%) |
May 04, 2007 | 62.18 | 63.90 | 62.12 | 63.03 | 4,559,951 | +1.42(+2.30%) |
May 03, 2007 | 59.61 | 62.29 | 59.37 | 61.61 | 11,412,177 | -1.25(-1.99%) |
May 02, 2007 | 61.87 | 62.87 | 61.06 | 62.86 | 4,029,412 | +1.45(+2.36%) |
May 01, 2007 | 61.45 | 61.55 | 60.01 | 61.41 | 3,442,549 | +0.25(+0.41%) |
Apr 30, 2007 | 62.22 | 62.30 | 61.06 | 61.16 | 4,084,321 | -0.76(-1.23%) |
Apr 27, 2007 | 61.86 | 62.29 | 61.50 | 61.92 | 2,712,443 | -0.07(-0.11%) |
Apr 26, 2007 | 61.64 | 62.25 | 61.26 | 61.99 | 2,365,365 | +0.21(+0.34%) |
Apr 25, 2007 | 62.26 | 62.28 | 61.13 | 61.78 | 4,194,785 | -0.40(-0.64%) |
Apr 24, 2007 | 62.18 | 62.58 | 61.38 | 62.18 | 3,144,425 | +0.26(+0.42%) |
Apr 23, 2007 | 60.98 | 63.18 | 60.90 | 61.92 | 6,005,869 | +1.65(+2.74%) |
Apr 20, 2007 | 60.82 | 60.82 | 59.60 | 60.27 | 5,853,241 | +0.27(+0.45%) |
Apr 19, 2007 | 56.92 | 60.59 | 56.82 | 60.00 | 7,580,730 | +2.57(+4.48%) |
Apr 18, 2007 | 56.90 | 57.56 | 56.75 | 57.43 | 5,294,706 | +0.25(+0.44%) |
Apr 17, 2007 | 57.64 | 57.96 | 56.83 | 57.18 | 3,114,845 | -0.55(-0.95%) |
Apr 16, 2007 | 58.14 | 58.19 | 57.33 | 57.73 | 3,533,699 | -0.25(-0.43%) |
Apr 13, 2007 | 57.81 | 58.26 | 57.10 | 57.98 | 3,175,641 | -0.02(-0.03%) |
Apr 12, 2007 | 57.49 | 58.40 | 57.37 | 58.00 | 2,963,870 | +0.40(+0.69%) |
Apr 11, 2007 | 57.40 | 57.94 | 56.54 | 57.60 | 3,631,661 | -0.44(-0.76%) |
Apr 10, 2007 | 59.08 | 59.24 | 57.52 | 58.04 | 5,087,174 | -0.86(-1.46%) |
Apr 09, 2007 | 58.49 | 59.10 | 58.28 | 58.90 | 4,120,435 | +0.87(+1.50%) |
Apr 05, 2007 | 55.60 | 58.14 | 55.60 | 58.03 | 4,887,121 | +2.53(+4.56%) |
Apr 04, 2007 | 56.57 | 56.91 | 55.30 | 55.50 | 4,960,473 | -0.13(-0.23%) |
Apr 03, 2007 | 54.13 | 55.71 | 54.00 | 55.63 | 4,257,285 | +1.83(+3.40%) |
Apr 02, 2007 | 52.45 | 53.85 | 52.40 | 53.80 | 3,858,044 | +1.34(+2.55%) |
Mar 30, 2007 | 52.75 | 52.97 | 51.72 | 52.46 | 3,332,959 | -0.24(-0.46%) |
Mar 29, 2007 | 53.18 | 53.35 | 51.95 | 52.70 | 3,851,689 | -0.17(-0.32%) |
Mar 28, 2007 | 52.85 | 53.63 | 52.73 | 52.87 | 3,309,838 | -0.17(-0.32%) |
Mar 27, 2007 | 53.91 | 54.06 | 53.00 | 53.04 | 2,900,428 | -0.96(-1.78%) |
Mar 26, 2007 | 54.87 | 55.10 | 53.71 | 54.00 | 3,463,951 | -1.02(-1.85%) |
Mar 23, 2007 | 54.74 | 55.49 | 54.02 | 55.02 | 5,128,733 | +0.55(+1.01%) |
Mar 22, 2007 | 54.20 | 54.57 | 53.16 | 54.47 | 6,164,231 | -0.17(-0.31%) |
Mar 21, 2007 | 53.03 | 54.64 | 52.16 | 54.64 | 4,223,949 | +1.73(+3.27%) |
Mar 20, 2007 | 53.05 | 53.24 | 52.18 | 52.91 | 3,996,853 | -0.38(-0.71%) |
Mar 19, 2007 | 52.34 | 53.30 | 52.25 | 53.29 | 4,037,632 | +1.27(+2.44%) |
Mar 16, 2007 | 51.23 | 52.15 | 50.99 | 52.02 | 6,347,593 | +0.87(+1.70%) |
Mar 15, 2007 | 52.30 | 52.54 | 50.81 | 51.15 | 4,640,096 | -1.00(-1.92%) |
Mar 14, 2007 | 50.48 | 52.24 | 49.46 | 52.15 | 5,071,005 | +1.96(+3.91%) |
Mar 13, 2007 | 51.87 | 51.76 | 50.18 | 50.19 | 3,952,463 | -1.68(-3.24%) |
Mar 12, 2007 | 50.54 | 51.88 | 50.47 | 51.87 | 2,680,263 | +0.71(+1.39%) |
Mar 09, 2007 | 51.80 | 52.17 | 50.79 | 51.16 | 3,092,405 | -0.19(-0.37%) |
Mar 08, 2007 | 51.38 | 52.07 | 51.01 | 51.35 | 2,938,241 | +0.68(+1.34%) |
Mar 07, 2007 | 50.97 | 51.30 | 50.56 | 50.67 | 2,604,914 | -0.57(-1.11%) |
Mar 06, 2007 | 50.95 | 51.65 | 50.35 | 51.24 | 4,151,241 | +0.68(+1.34%) |
Mar 05, 2007 | 50.55 | 51.78 | 50.25 | 50.56 | 4,321,187 | -0.74(-1.44%) |
Mar 02, 2007 | 51.80 | 52.61 | 51.04 | 51.30 | 4,035,077 | -0.99(-1.89%) |
Mar 01, 2007 | 52.40 | 53.03 | 50.60 | 52.29 | 6,509,286 | -1.01(-1.89%) |
Feb 28, 2007 | 52.80 | 54.25 | 52.30 | 53.30 | 4,697,047 | +0.13(+0.24%) |
Feb 27, 2007 | 56.25 | 56.75 | 53.01 | 53.17 | 7,646,829 | -4.05(-7.08%) |
Feb 26, 2007 | 56.73 | 57.41 | 56.33 | 57.22 | 4,757,877 | +0.94(+1.67%) |
Feb 23, 2007 | 54.99 | 56.73 | 54.70 | 56.28 | 4,878,738 | +1.41(+2.57%) |
Feb 22, 2007 | 54.55 | 54.88 | 54.05 | 54.87 | 3,487,846 | +0.75(+1.39%) |
Feb 21, 2007 | 53.70 | 54.13 | 53.43 | 54.12 | 2,589,243 | +0.66(+1.23%) |
Feb 20, 2007 | 53.12 | 53.76 | 52.84 | 53.46 | 2,347,460 | +0.02(+0.04%) |
Feb 16, 2007 | 54.12 | 54.50 | 53.44 | 53.44 | 2,711,110 | -0.94(-1.73%) |
Feb 15, 2007 | 53.95 | 54.42 | 53.36 | 54.38 | 2,272,110 | +0.43(+0.80%) |
Feb 14, 2007 | 53.30 | 54.01 | 53.14 | 53.95 | 3,009,182 | +0.72(+1.35%) |
Feb 13, 2007 | 54.39 | 54.59 | 53.05 | 53.23 | 3,726,307 | -1.03(-1.90%) |
Feb 12, 2007 | 55.43 | 55.43 | 54.04 | 54.26 | 2,243,322 | -1.07(-1.93%) |
Feb 09, 2007 | 55.70 | 55.95 | 54.76 | 55.33 | 2,594,219 | -0.09(-0.16%) |
Feb 08, 2007 | 55.54 | 55.71 | 54.90 | 55.42 | 2,137,024 | +0.45(+0.82%) |
Feb 07, 2007 | 54.79 | 55.68 | 54.57 | 54.97 | 2,929,341 | +0.26(+0.48%) |
Feb 06, 2007 | 54.72 | 55.25 | 53.70 | 54.71 | 2,596,478 | -0.14(-0.26%) |
Feb 05, 2007 | 55.12 | 55.50 | 54.41 | 54.85 | 2,251,975 | -0.56(-1.01%) |
Feb 02, 2007 | 55.66 | 56.21 | 55.10 | 55.41 | 2,902,578 | -0.69(-1.23%) |
Feb 01, 2007 | 54.26 | 56.44 | 54.01 | 56.10 | 5,311,732 | +2.42(+4.51%) |
Jan 31, 2007 | 54.26 | 54.30 | 53.10 | 53.68 | 4,261,993 | -0.57(-1.05%) |
Jan 30, 2007 | 53.64 | 54.40 | 53.25 | 54.25 | 2,450,299 | +0.66(+1.23%) |
Jan 29, 2007 | 53.38 | 54.25 | 53.19 | 53.59 | 2,730,903 | -0.37(-0.69%) |
Jan 26, 2007 | 53.93 | 54.15 | 52.69 | 53.96 | 3,580,155 | +0.03(+0.06%) |
Jan 25, 2007 | 55.00 | 55.17 | 53.56 | 53.93 | 3,389,658 | -1.24(-2.25%) |
Jan 24, 2007 | 54.20 | 55.19 | 53.75 | 55.17 | 2,601,622 | +1.23(+2.28%) |
Jan 23, 2007 | 54.04 | 54.58 | 53.38 | 53.94 | 3,474,623 | -0.23(-0.42%) |
Jan 22, 2007 | 54.98 | 55.05 | 53.81 | 54.17 | 3,284,118 | -0.81(-1.47%) |
Jan 19, 2007 | 54.75 | 55.19 | 54.60 | 54.98 | 3,241,879 | +0.00(+0.00%) |
Jan 18, 2007 | 55.56 | 55.99 | 54.81 | 54.98 | 3,041,969 | -0.36(-0.65%) |
Jan 17, 2007 | 55.69 | 55.83 | 55.08 | 55.34 | 3,504,322 | -0.39(-0.70%) |
Jan 16, 2007 | 56.01 | 56.17 | 55.35 | 55.73 | 3,686,248 | -0.15(-0.27%) |
Jan 12, 2007 | 56.20 | 56.50 | 55.32 | 55.88 | 3,069,686 | -0.12(-0.21%) |
Jan 11, 2007 | 55.35 | 56.25 | 55.03 | 56.00 | 3,130,410 | +0.75(+1.36%) |
Jan 10, 2007 | 54.48 | 55.31 | 53.91 | 55.25 | 3,577,518 | +0.40(+0.73%) |
Jan 09, 2007 | 54.55 | 55.06 | 53.80 | 54.85 | 13,069,407 | -2.45(-4.28%) |
Jan 08, 2007 | 57.28 | 57.77 | 56.50 | 57.30 | 3,698,989 | -0.28(-0.49%) |
Jan 05, 2007 | 58.00 | 58.14 | 56.90 | 57.58 | 2,967,780 | -0.46(-0.79%) |
Jan 04, 2007 | 57.24 | 58.60 | 56.50 | 58.04 | 4,256,886 | +0.84(+1.47%) |
Jan 03, 2007 | 58.10 | 58.29 | 56.00 | 57.20 | 5,379,770 | -0.33(-0.57%) |
Dec 29, 2006 | 57.45 | 58.17 | 56.85 | 57.53 | 2,275,284 | -0.12(-0.21%) |
Dec 28, 2006 | 58.00 | 58.06 | 57.31 | 57.65 | 1,966,495 | -0.28(-0.48%) |
Dec 27, 2006 | 58.25 | 58.66 | 57.58 | 57.93 | 2,003,496 | +0.16(+0.28%) |
Dec 26, 2006 | 57.35 | 58.00 | 57.01 | 57.77 | 1,597,108 | +0.07(+0.12%) |
Dec 22, 2006 | 59.02 | 59.02 | 57.36 | 57.70 | 3,097,569 | -1.31(-2.22%) |
Dec 21, 2006 | 59.11 | 59.60 | 58.66 | 59.01 | 2,976,201 | -0.08(-0.14%) |
Dec 20, 2006 | 59.43 | 59.75 | 58.52 | 59.09 | 2,496,341 | -0.53(-0.89%) |
Dec 19, 2006 | 58.80 | 60.12 | 58.04 | 59.62 | 3,738,462 | +0.84(+1.43%) |
Dec 18, 2006 | 58.93 | 59.38 | 58.50 | 58.78 | 3,505,220 | +0.27(+0.46%) |
Dec 15, 2006 | 57.35 | 58.53 | 57.35 | 58.51 | 5,610,129 | +1.27(+2.22%) |
Dec 14, 2006 | 56.69 | 57.85 | 55.76 | 57.24 | 4,829,734 | +0.89(+1.58%) |
Dec 13, 2006 | 57.94 | 58.15 | 53.50 | 56.35 | 8,329,635 | -1.19(-2.07%) |
Dec 12, 2006 | 57.94 | 58.00 | 56.34 | 57.54 | 3,645,796 | +0.10(+0.17%) |
Dec 11, 2006 | 56.69 | 57.56 | 55.92 | 57.44 | 3,216,301 | +1.63(+2.92%) |
Dec 08, 2006 | 55.51 | 56.57 | 55.20 | 55.81 | 4,138,198 | +0.44(+0.79%) |
Dec 07, 2006 | 57.58 | 57.59 | 55.31 | 55.37 | 6,577,085 | -2.21(-3.84%) |
Dec 06, 2006 | 58.81 | 58.95 | 57.30 | 57.58 | 3,232,486 | -1.32(-2.24%) |
Dec 05, 2006 | 58.47 | 59.14 | 57.67 | 58.90 | 3,811,325 | +0.97(+1.67%) |
Dec 04, 2006 | 56.77 | 58.47 | 56.37 | 57.93 | 4,446,491 | +1.66(+2.95%) |
Dec 01, 2006 | 55.47 | 56.37 | 55.08 | 56.27 | 3,512,413 | +0.54(+0.97%) |
Nov 30, 2006 | 56.09 | 56.35 | 54.75 | 55.73 | 3,819,400 | -0.24(-0.43%) |
Nov 29, 2006 | 54.75 | 56.01 | 54.31 | 55.97 | 2,804,172 | +1.76(+3.25%) |
Nov 28, 2006 | 54.50 | 54.78 | 53.84 | 54.21 | 3,379,453 | -0.14(-0.26%) |
Nov 27, 2006 | 54.88 | 55.38 | 53.85 | 54.35 | 2,746,918 | -0.80(-1.45%) |
Nov 24, 2006 | 54.63 | 55.22 | 54.04 | 55.15 | 1,022,466 | -0.09(-0.16%) |
Nov 22, 2006 | 56.19 | 56.28 | 54.30 | 55.24 | 3,407,898 | -0.83(-1.48%) |
Nov 21, 2006 | 55.30 | 56.10 | 54.77 | 56.07 | 2,819,494 | +0.74(+1.34%) |
Nov 20, 2006 | 56.21 | 56.76 | 55.07 | 55.33 | 4,721,328 | -0.94(-1.67%) |
Nov 17, 2006 | 55.62 | 56.40 | 55.33 | 56.27 | 3,360,817 | +0.47(+0.84%) |
Nov 16, 2006 | 55.67 | 56.11 | 55.30 | 55.80 | 2,641,114 | +0.24(+0.43%) |
Nov 15, 2006 | 55.72 | 56.30 | 55.32 | 55.56 | 3,872,594 | -0.27(-0.48%) |
Nov 14, 2006 | 54.77 | 55.83 | 54.16 | 55.83 | 5,277,626 | +0.83(+1.51%) |
Nov 13, 2006 | 54.88 | 55.11 | 54.25 | 55.00 | 4,606,794 | +0.00(+0.00%) |
Nov 10, 2006 | 53.83 | 55.00 | 52.59 | 55.00 | 4,920,081 | +1.46(+2.73%) |
Nov 09, 2006 | 54.79 | 55.55 | 53.27 | 53.54 | 8,909,394 | -1.28(-2.33%) |
Nov 08, 2006 | 52.56 | 54.85 | 51.99 | 54.82 | 5,689,404 | +1.58(+2.97%) |
Nov 07, 2006 | 52.90 | 53.40 | 50.04 | 53.24 | 5,145,973 | +0.57(+1.08%) |
Nov 06, 2006 | 51.94 | 52.99 | 51.73 | 52.67 | 6,850,780 | +1.02(+1.97%) |
Nov 03, 2006 | 51.60 | 51.83 | 50.75 | 51.65 | 15,867,555 | +0.57(+1.12%) |
Nov 02, 2006 | 51.23 | 51.29 | 50.00 | 51.08 | 6,301,752 | -1.81(-3.42%) |
Nov 01, 2006 | 53.42 | 53.68 | 52.59 | 52.89 | 7,510,334 | -0.55(-1.03%) |
Oct 31, 2006 | 52.10 | 53.50 | 52.05 | 53.44 | 12,528,201 | +3.59(+7.20%) |
Oct 30, 2006 | 48.59 | 49.99 | 48.50 | 49.85 | 5,385,476 | -0.48(-0.95%) |
Oct 27, 2006 | 49.10 | 50.92 | 49.10 | 50.33 | 5,378,772 | +0.69(+1.39%) |
Oct 26, 2006 | 47.60 | 50.00 | 47.47 | 49.64 | 10,584,608 | +5.50(+12.46%) |
Oct 25, 2006 | 45.11 | 45.15 | 43.28 | 44.14 | 4,238,676 | -0.98(-2.17%) |
Oct 24, 2006 | 45.17 | 45.39 | 44.50 | 45.12 | 2,932,046 | -0.32(-0.70%) |
Oct 23, 2006 | 45.27 | 46.44 | 44.83 | 45.44 | 2,391,908 | -0.17(-0.37%) |
Oct 20, 2006 | 46.29 | 46.56 | 45.10 | 45.61 | 2,302,976 | -0.87(-1.87%) |
Oct 19, 2006 | 46.26 | 47.39 | 46.15 | 46.48 | 2,371,654 | -0.04(-0.09%) |
Oct 18, 2006 | 45.89 | 46.63 | 45.68 | 46.52 | 2,412,833 | +1.09(+2.40%) |
Oct 17, 2006 | 46.11 | 46.13 | 45.05 | 45.43 | 2,006,357 | -0.36(-0.79%) |
Oct 16, 2006 | 45.90 | 46.14 | 45.39 | 45.79 | 2,225,930 | -0.39(-0.84%) |
Oct 13, 2006 | 45.94 | 46.35 | 45.30 | 46.18 | 1,713,057 | -0.01(-0.02%) |
Oct 12, 2006 | 45.77 | 46.26 | 44.76 | 46.19 | 2,653,848 | +0.24(+0.52%) |
Oct 11, 2006 | 46.15 | 46.27 | 45.28 | 45.95 | 1,834,093 | -0.25(-0.54%) |
Oct 10, 2006 | 46.71 | 46.71 | 45.30 | 46.20 | 2,448,750 | -0.25(-0.54%) |
Oct 09, 2006 | 45.80 | 47.19 | 45.58 | 46.45 | 2,755,593 | +0.66(+1.44%) |
Oct 06, 2006 | 45.49 | 46.11 | 45.08 | 45.79 | 2,280,926 | +0.22(+0.48%) |
Oct 05, 2006 | 44.42 | 45.71 | 44.16 | 45.57 | 2,658,962 | +1.06(+2.38%) |
Oct 04, 2006 | 42.15 | 45.09 | 41.93 | 44.51 | 5,628,059 | +2.15(+5.08%) |
Oct 03, 2006 | 42.41 | 42.59 | 42.04 | 42.36 | 2,963,678 | -0.22(-0.52%) |
Oct 02, 2006 | 43.39 | 43.45 | 41.68 | 42.58 | 4,577,017 | -0.72(-1.66%) |
Sep 29, 2006 | 43.50 | 43.84 | 42.85 | 43.30 | 3,067,499 | -0.07(-0.16%) |
Sep 28, 2006 | 43.87 | 44.00 | 43.12 | 43.37 | 3,870,432 | -0.50(-1.14%) |
Sep 27, 2006 | 42.06 | 43.96 | 42.05 | 43.87 | 4,532,649 | +1.80(+4.28%) |
Sep 26, 2006 | 41.49 | 42.30 | 41.05 | 42.07 | 3,055,223 | +0.28(+0.67%) |
Sep 25, 2006 | 41.94 | 42.13 | 40.75 | 41.79 | 4,120,376 | -0.21(-0.50%) |
Sep 22, 2006 | 41.40 | 42.18 | 40.75 | 42.00 | 3,789,719 | +0.69(+1.67%) |
Sep 21, 2006 | 41.50 | 41.63 | 40.71 | 41.31 | 5,071,664 | +0.12(+0.29%) |
Sep 20, 2006 | 42.40 | 42.69 | 40.71 | 41.19 | 4,296,007 | -0.98(-2.32%) |
Sep 19, 2006 | 42.50 | 43.04 | 41.91 | 42.17 | 3,642,189 | +0.04(+0.09%) |
Sep 18, 2006 | 41.02 | 42.23 | 41.02 | 42.13 | 3,199,974 | +0.95(+2.31%) |
Sep 15, 2006 | 40.93 | 41.35 | 40.11 | 41.18 | 4,569,610 | +0.57(+1.40%) |
Sep 14, 2006 | 41.17 | 41.47 | 40.13 | 40.61 | 2,851,388 | -0.75(-1.81%) |
Sep 13, 2006 | 40.78 | 41.39 | 40.11 | 41.36 | 2,776,031 | +0.49(+1.21%) |
Sep 12, 2006 | 40.69 | 41.16 | 40.02 | 40.87 | 2,930,506 | -0.13(-0.33%) |
Sep 11, 2006 | 40.88 | 41.74 | 39.31 | 41.00 | 5,107,429 | -0.28(-0.68%) |
Sep 08, 2006 | 41.15 | 42.00 | 41.05 | 41.28 | 2,532,720 | +0.13(+0.32%) |
Sep 07, 2006 | 40.88 | 41.56 | 40.51 | 41.15 | 3,002,600 | +0.27(+0.66%) |
Sep 06, 2006 | 42.14 | 42.49 | 40.67 | 40.88 | 3,993,498 | -1.61(-3.79%) |
Sep 05, 2006 | 43.00 | 43.00 | 42.33 | 42.49 | 2,537,757 | -0.27(-0.63%) |