Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 55.99 | 57.05 | 55.82 | 56.72 | 7,914,640 | +1.02(+1.82%) |
Aug 30, 2007 | 55.11 | 56.10 | 54.91 | 55.70 | 5,685,008 | +0.37(+0.68%) |
Aug 29, 2007 | 54.89 | 55.39 | 54.55 | 55.33 | 4,432,795 | +0.71(+1.30%) |
Aug 28, 2007 | 55.22 | 55.79 | 54.60 | 54.62 | 5,092,910 | -0.67(-1.22%) |
Aug 27, 2007 | 55.36 | 55.65 | 54.83 | 55.29 | 3,500,934 | -0.28(-0.50%) |
Aug 24, 2007 | 55.17 | 55.57 | 54.86 | 55.57 | 4,792,289 | +0.25(+0.45%) |
Aug 23, 2007 | 55.69 | 55.69 | 54.99 | 55.32 | 4,354,512 | -0.20(-0.36%) |
Aug 22, 2007 | 55.18 | 55.84 | 54.89 | 55.52 | 4,908,431 | +0.38(+0.69%) |
Aug 21, 2007 | 54.92 | 55.32 | 54.64 | 55.14 | 4,943,562 | +0.12(+0.22%) |
Aug 20, 2007 | 54.58 | 55.38 | 54.48 | 55.03 | 5,157,237 | +0.27(+0.50%) |
Aug 17, 2007 | 54.23 | 55.55 | 53.63 | 54.75 | 9,841,727 | +1.51(+2.85%) |
Aug 16, 2007 | 51.87 | 53.78 | 51.87 | 53.24 | 10,777,598 | +0.21(+0.40%) |
Aug 15, 2007 | 52.95 | 53.88 | 52.94 | 53.02 | 6,277,655 | -0.44(-0.82%) |
Aug 14, 2007 | 53.78 | 54.08 | 53.23 | 53.46 | 5,564,048 | -0.31(-0.57%) |
Aug 13, 2007 | 54.33 | 54.33 | 53.45 | 53.77 | 5,015,750 | +0.17(+0.33%) |
Aug 10, 2007 | 53.83 | 54.04 | 52.84 | 53.59 | 9,399,920 | -0.55(-1.02%) |
Aug 09, 2007 | 54.79 | 54.94 | 54.09 | 54.15 | 8,132,486 | -0.80(-1.46%) |
Aug 08, 2007 | 54.79 | 55.21 | 54.23 | 54.95 | 7,629,695 | +0.07(+0.14%) |
Aug 07, 2007 | 54.21 | 55.30 | 54.20 | 54.88 | 7,238,247 | +0.16(+0.30%) |
Aug 06, 2007 | 54.67 | 55.09 | 53.99 | 54.71 | 9,172,221 | +0.13(+0.24%) |
Aug 03, 2007 | 55.10 | 55.57 | 54.55 | 54.58 | 8,055,103 | -0.97(-1.75%) |
Aug 02, 2007 | 55.52 | 55.77 | 55.11 | 55.56 | 6,182,828 | +0.03(+0.06%) |
Aug 01, 2007 | 55.44 | 55.77 | 54.70 | 55.52 | 9,107,297 | +0.09(+0.17%) |
Jul 31, 2007 | 55.77 | 56.40 | 55.34 | 55.43 | 9,183,157 | -0.79(-1.40%) |
Jul 30, 2007 | 56.22 | 56.66 | 55.96 | 56.22 | 7,773,392 | +0.08(+0.14%) |
Jul 27, 2007 | 56.35 | 57.35 | 56.13 | 56.13 | 10,023,962 | +0.00(+0.00%) |
Jul 26, 2007 | 55.87 | 57.29 | 55.32 | 56.13 | 12,155,786 | +0.27(+0.48%) |
Jul 25, 2007 | 56.25 | 56.28 | 54.88 | 55.87 | 8,178,269 | -0.04(-0.08%) |
Jul 24, 2007 | 56.44 | 56.87 | 55.70 | 55.91 | 5,846,070 | -0.74(-1.30%) |
Jul 23, 2007 | 56.48 | 56.99 | 56.32 | 56.65 | 4,439,103 | +0.41(+0.73%) |
Jul 20, 2007 | 56.42 | 56.98 | 55.23 | 56.23 | 8,196,419 | -0.60(-1.05%) |
Jul 19, 2007 | 57.23 | 57.32 | 56.36 | 56.83 | 4,473,220 | -0.19(-0.34%) |
Jul 18, 2007 | 56.79 | 57.33 | 56.73 | 57.03 | 6,982,138 | +0.25(+0.44%) |
Jul 17, 2007 | 57.00 | 57.15 | 56.47 | 56.78 | 4,090,787 | +0.13(+0.23%) |
Jul 16, 2007 | 56.50 | 57.55 | 56.00 | 56.65 | 7,353,663 | +0.41(+0.72%) |
Jul 13, 2007 | 55.84 | 56.25 | 55.73 | 56.24 | 5,790,563 | +0.18(+0.32%) |
Jul 12, 2007 | 54.65 | 56.08 | 54.61 | 56.06 | 6,729,482 | +1.28(+2.33%) |
Jul 11, 2007 | 54.37 | 55.03 | 54.28 | 54.78 | 4,118,860 | +0.41(+0.76%) |
Jul 10, 2007 | 54.82 | 55.08 | 54.34 | 54.37 | 5,503,417 | -0.55(-1.01%) |
Jul 09, 2007 | 54.84 | 55.21 | 54.79 | 54.93 | 3,727,425 | +0.00(+0.00%) |
Jul 06, 2007 | 54.83 | 55.36 | 54.58 | 54.93 | 3,223,253 | +0.22(+0.40%) |
Jul 05, 2007 | 54.66 | 55.11 | 54.47 | 54.71 | 3,025,459 | -0.11(-0.20%) |
Jul 03, 2007 | 54.86 | 54.97 | 54.57 | 54.82 | 1,689,509 | -0.04(-0.07%) |
Jul 02, 2007 | 54.10 | 54.86 | 54.31 | 54.86 | 3,861,712 | +0.75(+1.39%) |
Jun 29, 2007 | 54.30 | 54.77 | 53.75 | 54.10 | 5,329,124 | -0.04(-0.07%) |
Jun 28, 2007 | 54.23 | 54.40 | 53.92 | 54.14 | 3,757,601 | -0.17(-0.32%) |
Jun 27, 2007 | 53.50 | 54.38 | 53.47 | 54.31 | 5,223,008 | +0.65(+1.22%) |
Jun 26, 2007 | 53.77 | 54.23 | 53.55 | 53.66 | 4,867,688 | -0.11(-0.20%) |
Jun 25, 2007 | 53.88 | 54.68 | 53.52 | 53.77 | 4,618,879 | -0.11(-0.21%) |
Jun 22, 2007 | 53.96 | 54.49 | 53.69 | 53.88 | 7,703,824 | -0.61(-1.12%) |
Jun 21, 2007 | 54.28 | 54.74 | 53.69 | 54.49 | 4,368,789 | +0.21(+0.38%) |
Jun 20, 2007 | 54.84 | 55.04 | 54.23 | 54.28 | 4,637,647 | -0.46(-0.84%) |
Jun 19, 2007 | 54.50 | 54.81 | 54.18 | 54.74 | 3,766,745 | +0.12(+0.23%) |
Jun 18, 2007 | 54.66 | 54.88 | 54.12 | 54.62 | 4,475,466 | -0.03(-0.06%) |
Jun 15, 2007 | 54.60 | 55.16 | 54.56 | 54.65 | 7,252,119 | +0.16(+0.29%) |
Jun 14, 2007 | 54.28 | 54.78 | 54.18 | 54.50 | 4,621,766 | +0.14(+0.26%) |
Jun 13, 2007 | 53.42 | 54.39 | 53.00 | 54.35 | 7,285,165 | +1.34(+2.53%) |
Jun 12, 2007 | 53.17 | 53.43 | 52.61 | 53.01 | 5,495,396 | -0.16(-0.30%) |
Jun 11, 2007 | 53.57 | 53.60 | 53.09 | 53.17 | 4,679,677 | -0.40(-0.74%) |
Jun 08, 2007 | 52.91 | 53.61 | 52.71 | 53.57 | 5,779,013 | +0.66(+1.25%) |
Jun 07, 2007 | 54.00 | 54.18 | 52.63 | 52.91 | 7,686,079 | -1.08(-2.01%) |
Jun 06, 2007 | 54.52 | 54.53 | 53.79 | 54.00 | 4,825,816 | -0.52(-0.96%) |
Jun 05, 2007 | 54.90 | 55.08 | 54.38 | 54.52 | 4,057,359 | -0.38(-0.69%) |
Jun 04, 2007 | 55.13 | 55.13 | 54.58 | 54.90 | 3,721,666 | -0.22(-0.41%) |
Jun 01, 2007 | 54.83 | 55.13 | 54.50 | 55.13 | 4,576,420 | +0.29(+0.53%) |
May 31, 2007 | 54.81 | 55.14 | 54.63 | 54.83 | 5,714,167 | +0.02(+0.03%) |
May 30, 2007 | 54.43 | 54.83 | 54.16 | 54.81 | 5,787,154 | +0.39(+0.71%) |
May 29, 2007 | 54.34 | 54.68 | 53.77 | 54.43 | 5,284,071 | -0.02(-0.05%) |
May 25, 2007 | 54.33 | 54.84 | 54.33 | 54.45 | 4,481,722 | +0.12(+0.23%) |
May 24, 2007 | 54.62 | 55.50 | 54.25 | 54.33 | 7,142,675 | -0.49(-0.90%) |
May 23, 2007 | 54.64 | 55.16 | 54.59 | 54.82 | 5,444,088 | +0.10(+0.18%) |
May 22, 2007 | 54.27 | 54.89 | 54.26 | 54.72 | 5,722,729 | +0.45(+0.83%) |
May 21, 2007 | 54.16 | 54.35 | 54.00 | 54.27 | 5,743,730 | +0.10(+0.18%) |
May 18, 2007 | 54.19 | 54.43 | 54.11 | 54.17 | 6,341,915 | +0.14(+0.27%) |
May 17, 2007 | 53.67 | 54.17 | 53.45 | 54.03 | 6,741,308 | +0.41(+0.77%) |
May 16, 2007 | 53.91 | 53.91 | 52.93 | 53.62 | 6,489,049 | -0.10(-0.19%) |
May 15, 2007 | 52.88 | 54.28 | 52.89 | 53.72 | 10,555,581 | +0.84(+1.58%) |
May 14, 2007 | 53.33 | 53.35 | 52.63 | 52.88 | 5,611,698 | -0.45(-0.84%) |
May 11, 2007 | 52.85 | 53.52 | 52.85 | 53.33 | 6,587,032 | +0.56(+1.06%) |
May 10, 2007 | 52.99 | 53.21 | 52.60 | 52.77 | 5,103,337 | -0.44(-0.83%) |
May 09, 2007 | 52.61 | 53.29 | 52.61 | 53.21 | 6,497,585 | +0.36(+0.68%) |
May 08, 2007 | 52.63 | 52.95 | 52.46 | 52.85 | 5,464,994 | -0.09(-0.18%) |
May 07, 2007 | 52.49 | 52.99 | 52.33 | 52.94 | 5,850,204 | +0.45(+0.86%) |
May 04, 2007 | 52.30 | 52.58 | 52.17 | 52.49 | 4,709,954 | +0.09(+0.17%) |
May 03, 2007 | 52.56 | 52.61 | 52.06 | 52.41 | 7,811,077 | -0.22(-0.41%) |
May 02, 2007 | 51.99 | 52.83 | 51.86 | 52.63 | 8,380,986 | +0.50(+0.97%) |
May 01, 2007 | 51.60 | 52.20 | 51.22 | 52.12 | 8,919,340 | +0.52(+1.01%) |
Apr 30, 2007 | 50.84 | 51.90 | 50.42 | 51.60 | 10,141,122 | +0.76(+1.50%) |
Apr 27, 2007 | 49.85 | 51.30 | 49.68 | 50.84 | 10,870,491 | +0.69(+1.37%) |
Apr 26, 2007 | 50.06 | 50.55 | 49.39 | 50.15 | 22,793,696 | +2.17(+4.52%) |
Apr 25, 2007 | 47.98 | 48.32 | 47.66 | 47.98 | 7,460,019 | -0.02(-0.04%) |
Apr 24, 2007 | 48.09 | 48.22 | 47.69 | 48.00 | 6,018,996 | -0.17(-0.36%) |
Apr 23, 2007 | 48.47 | 48.55 | 48.01 | 48.17 | 5,732,899 | -0.29(-0.60%) |
Apr 20, 2007 | 48.60 | 48.94 | 48.34 | 48.47 | 7,605,782 | +0.11(+0.22%) |
Apr 19, 2007 | 47.60 | 48.55 | 47.57 | 48.36 | 5,707,163 | +0.31(+0.65%) |
Apr 18, 2007 | 48.21 | 48.22 | 47.84 | 48.05 | 3,360,379 | -0.12(-0.26%) |
Apr 17, 2007 | 48.00 | 48.29 | 47.68 | 48.17 | 3,820,003 | +0.07(+0.16%) |
Apr 16, 2007 | 47.94 | 48.20 | 47.82 | 48.10 | 3,984,110 | +0.27(+0.57%) |
Apr 13, 2007 | 48.16 | 48.16 | 47.32 | 47.83 | 3,936,057 | +0.01(+0.01%) |
Apr 12, 2007 | 47.56 | 47.95 | 47.35 | 47.82 | 3,670,426 | +0.30(+0.63%) |
Apr 11, 2007 | 47.69 | 47.81 | 47.32 | 47.52 | 4,489,454 | -0.17(-0.35%) |
Apr 10, 2007 | 47.93 | 48.00 | 47.64 | 47.69 | 3,448,618 | -0.21(-0.43%) |
Apr 09, 2007 | 47.90 | 48.02 | 47.56 | 47.89 | 3,413,227 | +0.05(+0.10%) |
Apr 05, 2007 | 48.02 | 48.02 | 47.60 | 47.84 | 3,985,874 | -0.26(-0.53%) |
Apr 04, 2007 | 48.31 | 48.45 | 47.96 | 48.10 | 4,165,701 | -0.19(-0.39%) |
Apr 03, 2007 | 47.71 | 48.38 | 47.67 | 48.29 | 4,964,577 | +0.74(+1.55%) |
Apr 02, 2007 | 47.65 | 47.65 | 47.32 | 47.55 | 3,873,101 | -0.09(-0.20%) |
Mar 30, 2007 | 47.36 | 48.02 | 47.17 | 47.64 | 5,454,971 | +0.21(+0.45%) |
Mar 29, 2007 | 47.61 | 47.61 | 47.03 | 47.43 | 6,790,785 | -0.18(-0.38%) |
Mar 28, 2007 | 47.84 | 48.11 | 47.49 | 47.61 | 5,111,358 | -0.49(-1.02%) |
Mar 27, 2007 | 48.27 | 48.29 | 47.88 | 48.11 | 4,318,739 | -0.13(-0.27%) |
Mar 26, 2007 | 48.41 | 48.42 | 47.96 | 48.24 | 5,682,121 | -0.37(-0.76%) |
Mar 23, 2007 | 48.37 | 48.72 | 48.24 | 48.60 | 4,461,029 | +0.12(+0.24%) |
Mar 22, 2007 | 48.06 | 48.62 | 47.94 | 48.49 | 6,531,888 | +0.55(+1.14%) |
Mar 21, 2007 | 47.53 | 48.04 | 47.41 | 47.94 | 4,950,937 | +0.32(+0.68%) |
Mar 20, 2007 | 47.68 | 47.69 | 47.40 | 47.61 | 3,817,276 | +0.01(+0.03%) |
Mar 19, 2007 | 47.09 | 47.66 | 47.06 | 47.60 | 5,134,137 | +0.67(+1.43%) |
Mar 16, 2007 | 47.52 | 47.54 | 46.85 | 46.93 | 8,108,263 | -0.44(-0.93%) |
Mar 15, 2007 | 47.25 | 47.54 | 47.17 | 47.37 | 6,304,538 | +0.12(+0.25%) |
Mar 14, 2007 | 46.62 | 47.28 | 46.39 | 47.25 | 7,400,344 | +0.64(+1.38%) |
Mar 13, 2007 | 46.86 | 47.06 | 46.53 | 46.61 | 7,109,188 | -0.25(-0.53%) |
Mar 12, 2007 | 46.55 | 46.93 | 46.50 | 46.86 | 5,165,579 | +0.27(+0.59%) |
Mar 09, 2007 | 46.50 | 46.95 | 46.47 | 46.58 | 5,367,864 | +0.13(+0.28%) |
Mar 08, 2007 | 46.15 | 46.85 | 46.13 | 46.45 | 6,121,342 | +0.45(+0.98%) |
Mar 07, 2007 | 45.82 | 46.25 | 45.61 | 46.01 | 6,056,694 | +0.21(+0.45%) |
Mar 06, 2007 | 45.89 | 45.94 | 45.51 | 45.80 | 6,911,555 | +0.19(+0.41%) |
Mar 05, 2007 | 45.51 | 45.99 | 45.44 | 45.61 | 7,874,698 | +0.10(+0.22%) |
Mar 02, 2007 | 45.66 | 46.00 | 45.51 | 45.51 | 8,034,793 | -0.41(-0.88%) |
Mar 01, 2007 | 46.13 | 46.14 | 45.52 | 45.92 | 7,172,209 | -0.26(-0.57%) |
Feb 28, 2007 | 46.29 | 46.75 | 45.84 | 46.18 | 8,486,366 | -0.26(-0.56%) |
Feb 27, 2007 | 47.46 | 47.49 | 45.83 | 46.44 | 9,409,564 | -1.01(-2.13%) |
Feb 26, 2007 | 47.66 | 47.89 | 47.15 | 47.45 | 4,161,182 | -0.06(-0.12%) |
Feb 23, 2007 | 47.68 | 47.73 | 47.35 | 47.51 | 3,188,122 | -0.09(-0.18%) |
Feb 22, 2007 | 47.53 | 47.84 | 47.46 | 47.59 | 4,484,610 | +0.07(+0.16%) |
Feb 21, 2007 | 47.44 | 47.74 | 47.31 | 47.52 | 4,524,393 | -0.17(-0.35%) |
Feb 20, 2007 | 47.69 | 47.84 | 47.34 | 47.69 | 6,356,032 | -0.21(-0.44%) |
Feb 16, 2007 | 47.94 | 48.27 | 47.63 | 47.90 | 6,086,692 | -0.04(-0.09%) |
Feb 15, 2007 | 47.94 | 48.24 | 47.75 | 47.94 | 5,819,117 | +0.04(+0.09%) |
Feb 14, 2007 | 47.64 | 47.95 | 47.55 | 47.90 | 6,237,897 | +0.26(+0.54%) |
Feb 13, 2007 | 47.38 | 47.94 | 47.22 | 47.64 | 11,539,146 | +1.15(+2.47%) |
Feb 12, 2007 | 46.47 | 46.68 | 46.38 | 46.50 | 4,767,872 | +0.03(+0.07%) |
Feb 09, 2007 | 46.53 | 46.75 | 46.29 | 46.47 | 6,452,442 | -0.06(-0.13%) |
Feb 08, 2007 | 46.68 | 46.68 | 46.20 | 46.53 | 6,160,323 | -0.01(-0.01%) |
Feb 07, 2007 | 46.32 | 46.75 | 46.30 | 46.53 | 6,499,925 | +0.24(+0.51%) |
Feb 06, 2007 | 46.07 | 46.44 | 46.02 | 46.30 | 7,816,947 | +0.21(+0.46%) |
Feb 05, 2007 | 46.18 | 46.30 | 45.94 | 46.09 | 10,186,462 | +0.04(+0.08%) |
Feb 02, 2007 | 46.05 | 46.17 | 45.96 | 46.05 | 8,958,472 | -0.07(-0.16%) |
Feb 01, 2007 | 46.60 | 46.65 | 45.95 | 46.12 | 10,429,654 | -0.19(-0.42%) |
Jan 31, 2007 | 46.26 | 46.55 | 45.56 | 46.32 | 14,894,052 | -0.25(-0.54%) |
Jan 30, 2007 | 46.70 | 47.49 | 46.28 | 46.57 | 25,119,014 | -2.66(-5.40%) |
Jan 29, 2007 | 48.96 | 49.37 | 48.78 | 49.22 | 5,486,733 | +0.17(+0.34%) |
Jan 26, 2007 | 49.23 | 49.37 | 48.77 | 49.05 | 3,202,399 | -0.20(-0.41%) |
Jan 25, 2007 | 49.60 | 49.71 | 49.14 | 49.25 | 4,633,958 | -0.30(-0.60%) |
Jan 24, 2007 | 49.15 | 49.66 | 49.15 | 49.55 | 2,843,707 | +0.40(+0.81%) |
Jan 23, 2007 | 49.07 | 49.34 | 48.83 | 49.15 | 3,127,324 | +0.22(+0.46%) |
Jan 22, 2007 | 49.40 | 49.43 | 48.70 | 48.93 | 3,431,795 | -0.47(-0.96%) |
Jan 19, 2007 | 49.30 | 49.80 | 49.13 | 49.40 | 4,671,495 | +0.27(+0.56%) |
Jan 18, 2007 | 49.07 | 49.68 | 49.00 | 49.13 | 3,148,980 | -0.06(-0.13%) |
Jan 17, 2007 | 49.45 | 49.56 | 49.09 | 49.19 | 4,349,379 | -0.41(-0.82%) |
Jan 16, 2007 | 49.55 | 49.63 | 49.20 | 49.60 | 4,053,089 | +0.12(+0.25%) |
Jan 12, 2007 | 48.88 | 49.56 | 48.76 | 49.47 | 4,142,280 | +0.44(+0.90%) |
Jan 11, 2007 | 48.65 | 49.27 | 48.55 | 49.03 | 3,805,887 | +0.50(+1.03%) |
Jan 10, 2007 | 48.19 | 48.60 | 48.02 | 48.53 | 2,867,449 | +0.11(+0.22%) |
Jan 09, 2007 | 48.62 | 48.77 | 48.27 | 48.42 | 3,042,784 | +0.06(+0.12%) |
Jan 08, 2007 | 48.26 | 48.65 | 47.98 | 48.37 | 3,905,345 | +0.11(+0.22%) |
Jan 05, 2007 | 48.55 | 48.56 | 48.01 | 48.26 | 4,435,843 | -0.33(-0.68%) |
Jan 04, 2007 | 48.87 | 48.88 | 48.28 | 48.59 | 4,761,810 | -0.19(-0.40%) |
Jan 03, 2007 | 48.33 | 49.15 | 48.24 | 48.79 | 6,066,479 | +0.21(+0.42%) |
Dec 29, 2006 | 48.69 | 48.93 | 48.51 | 48.58 | 2,930,172 | -0.14(-0.29%) |
Dec 28, 2006 | 48.94 | 49.18 | 48.64 | 48.72 | 2,705,588 | -0.19(-0.39%) |
Dec 27, 2006 | 48.83 | 49.05 | 48.72 | 48.92 | 2,807,934 | +0.27(+0.56%) |
Dec 26, 2006 | 48.72 | 48.85 | 48.31 | 48.64 | 3,149,943 | -0.20(-0.41%) |
Dec 22, 2006 | 49.13 | 49.25 | 48.84 | 48.84 | 2,664,201 | -0.29(-0.58%) |
Dec 21, 2006 | 49.25 | 49.44 | 49.09 | 49.13 | 3,799,149 | -0.01(-0.03%) |
Dec 20, 2006 | 48.81 | 49.37 | 48.72 | 49.14 | 3,698,087 | +0.45(+0.92%) |
Dec 19, 2006 | 48.79 | 48.91 | 48.45 | 48.69 | 4,563,535 | -0.15(-0.31%) |
Dec 18, 2006 | 48.84 | 49.25 | 48.77 | 48.84 | 3,734,662 | +0.02(+0.05%) |
Dec 15, 2006 | 49.66 | 49.66 | 48.74 | 48.82 | 9,971,023 | -0.29(-0.58%) |
Dec 14, 2006 | 49.50 | 49.53 | 48.94 | 49.10 | 5,165,258 | -0.30(-0.61%) |
Dec 13, 2006 | 49.56 | 49.67 | 49.23 | 49.40 | 4,109,555 | +0.15(+0.30%) |
Dec 12, 2006 | 49.15 | 49.50 | 48.77 | 49.25 | 6,428,700 | +0.10(+0.20%) |
Dec 11, 2006 | 49.10 | 49.38 | 48.68 | 49.15 | 4,510,116 | +0.18(+0.37%) |
Dec 08, 2006 | 49.07 | 49.07 | 48.22 | 48.97 | 8,778,806 | -0.62(-1.26%) |
Dec 07, 2006 | 49.73 | 49.85 | 49.36 | 49.60 | 4,036,405 | -0.15(-0.30%) |
Dec 06, 2006 | 50.21 | 50.28 | 49.68 | 49.75 | 3,826,580 | -0.47(-0.94%) |
Dec 05, 2006 | 49.65 | 50.52 | 49.65 | 50.22 | 4,386,916 | -0.21(-0.41%) |
Dec 04, 2006 | 50.13 | 50.67 | 49.88 | 50.42 | 4,648,877 | +0.57(+1.14%) |
Dec 01, 2006 | 50.28 | 50.84 | 49.20 | 49.86 | 8,783,137 | -0.92(-1.82%) |
Nov 30, 2006 | 50.42 | 50.99 | 50.23 | 50.78 | 3,734,822 | +0.30(+0.59%) |
Nov 29, 2006 | 50.24 | 50.62 | 50.19 | 50.48 | 2,854,776 | +0.36(+0.71%) |
Nov 28, 2006 | 49.81 | 50.31 | 49.71 | 50.13 | 3,450,403 | +0.11(+0.22%) |
Nov 27, 2006 | 50.56 | 50.59 | 49.91 | 50.01 | 4,546,050 | -0.57(-1.13%) |
Nov 24, 2006 | 50.41 | 50.81 | 50.34 | 50.59 | 1,114,094 | -0.20(-0.39%) |
Nov 22, 2006 | 50.87 | 50.97 | 50.41 | 50.79 | 3,024,015 | -0.11(-0.21%) |
Nov 21, 2006 | 50.44 | 51.09 | 50.24 | 50.89 | 4,559,525 | +0.16(+0.32%) |
Nov 20, 2006 | 50.74 | 50.81 | 50.39 | 50.73 | 3,008,134 | -0.01(-0.02%) |
Nov 17, 2006 | 50.18 | 50.96 | 50.03 | 50.74 | 4,891,266 | +0.69(+1.38%) |
Nov 16, 2006 | 50.03 | 50.46 | 49.95 | 50.05 | 3,107,593 | -0.26(-0.52%) |
Nov 15, 2006 | 49.77 | 50.58 | 49.77 | 50.31 | 5,516,892 | +0.39(+0.77%) |
Nov 14, 2006 | 49.56 | 49.99 | 49.15 | 49.93 | 4,712,883 | +0.37(+0.74%) |
Nov 13, 2006 | 49.28 | 49.73 | 49.15 | 49.56 | 4,130,570 | +0.19(+0.39%) |
Nov 10, 2006 | 49.34 | 49.47 | 49.05 | 49.37 | 3,350,945 | +0.18(+0.37%) |
Nov 09, 2006 | 49.59 | 49.80 | 48.98 | 49.18 | 5,232,152 | -0.32(-0.65%) |
Nov 08, 2006 | 49.52 | 49.71 | 49.25 | 49.51 | 2,777,615 | +0.00(+0.00%) |
Nov 07, 2006 | 49.56 | 49.96 | 49.41 | 49.51 | 3,404,364 | -0.11(-0.21%) |
Nov 06, 2006 | 49.18 | 49.73 | 48.98 | 49.61 | 3,423,293 | +0.63(+1.29%) |
Nov 03, 2006 | 49.30 | 49.45 | 48.70 | 48.98 | 2,911,563 | -0.19(-0.38%) |
Nov 02, 2006 | 49.15 | 49.43 | 48.98 | 49.17 | 4,651,925 | +0.02(+0.05%) |
Nov 01, 2006 | 49.14 | 49.32 | 48.80 | 49.15 | 4,668,929 | +0.00(+0.00%) |
Oct 31, 2006 | 49.24 | 49.62 | 48.69 | 49.15 | 4,294,837 | -0.06(-0.13%) |
Oct 30, 2006 | 49.24 | 49.40 | 48.96 | 49.21 | 1,914,413 | -0.01(-0.01%) |
Oct 27, 2006 | 49.37 | 49.70 | 49.17 | 49.22 | 3,736,266 | -0.18(-0.37%) |
Oct 26, 2006 | 49.53 | 49.56 | 48.96 | 49.40 | 3,837,489 | -0.14(-0.28%) |
Oct 25, 2006 | 49.71 | 49.84 | 49.13 | 49.53 | 3,685,734 | -0.27(-0.54%) |
Oct 24, 2006 | 49.84 | 50.23 | 49.68 | 49.80 | 5,127,721 | -0.12(-0.25%) |
Oct 23, 2006 | 48.94 | 50.42 | 48.94 | 49.93 | 8,462,143 | +1.01(+2.06%) |
Oct 20, 2006 | 48.68 | 49.50 | 48.18 | 48.92 | 12,831,414 | +1.29(+2.71%) |
Oct 19, 2006 | 47.08 | 47.67 | 47.08 | 47.63 | 4,464,558 | +0.54(+1.15%) |
Oct 18, 2006 | 47.38 | 47.53 | 46.88 | 47.08 | 4,117,095 | -0.17(-0.36%) |
Oct 17, 2006 | 46.91 | 47.38 | 46.85 | 47.25 | 4,037,689 | +0.03(+0.07%) |
Oct 16, 2006 | 47.13 | 47.37 | 46.97 | 47.22 | 3,099,893 | +0.22(+0.46%) |
Oct 13, 2006 | 47.27 | 47.33 | 46.97 | 47.00 | 2,812,426 | -0.02(-0.04%) |
Oct 12, 2006 | 47.03 | 47.10 | 46.67 | 47.02 | 3,385,916 | -0.02(-0.05%) |
Oct 11, 2006 | 46.88 | 47.13 | 46.75 | 47.05 | 4,275,747 | +0.17(+0.36%) |
Oct 10, 2006 | 47.18 | 47.23 | 46.84 | 46.88 | 3,045,511 | -0.37(-0.79%) |
Oct 09, 2006 | 47.10 | 47.32 | 47.02 | 47.25 | 2,916,215 | -0.09(-0.20%) |
Oct 06, 2006 | 47.33 | 47.48 | 47.23 | 47.35 | 4,162,974 | +0.02(+0.04%) |
Oct 05, 2006 | 46.75 | 47.35 | 46.75 | 47.33 | 4,197,304 | +0.65(+1.40%) |
Oct 04, 2006 | 46.15 | 46.77 | 46.15 | 46.67 | 4,852,927 | +0.52(+1.13%) |
Oct 03, 2006 | 45.67 | 46.20 | 45.51 | 46.15 | 4,770,954 | +0.27(+0.60%) |
Oct 02, 2006 | 46.57 | 46.57 | 45.71 | 45.87 | 4,721,064 | -0.52(-1.12%) |
Sep 29, 2006 | 46.50 | 46.75 | 46.32 | 46.39 | 4,158,322 | -0.11(-0.24%) |
Sep 28, 2006 | 46.50 | 46.75 | 46.20 | 46.50 | 4,390,927 | -0.03(-0.07%) |
Sep 27, 2006 | 46.66 | 46.73 | 46.35 | 46.53 | 5,455,452 | -0.06(-0.13%) |
Sep 26, 2006 | 46.19 | 46.75 | 46.13 | 46.60 | 7,842,293 | +0.65(+1.42%) |
Sep 25, 2006 | 45.62 | 46.01 | 45.28 | 45.94 | 6,792,846 | +0.39(+0.86%) |
Sep 22, 2006 | 45.69 | 45.86 | 45.02 | 45.55 | 3,864,118 | -0.02(-0.05%) |
Sep 21, 2006 | 45.97 | 46.10 | 45.30 | 45.58 | 5,354,229 | -0.19(-0.42%) |
Sep 20, 2006 | 45.69 | 46.19 | 45.61 | 45.77 | 6,184,065 | +0.11(+0.23%) |
Sep 19, 2006 | 46.62 | 46.98 | 45.48 | 45.66 | 4,204,362 | -0.40(-0.87%) |
Sep 18, 2006 | 46.02 | 46.38 | 45.82 | 46.06 | 3,976,249 | -0.16(-0.34%) |
Sep 15, 2006 | 46.29 | 46.57 | 46.14 | 46.22 | 9,074,293 | +0.38(+0.83%) |
Sep 14, 2006 | 45.76 | 45.99 | 45.63 | 45.84 | 4,210,458 | +0.10(+0.22%) |
Sep 13, 2006 | 45.26 | 46.00 | 45.26 | 45.74 | 5,705,060 | +0.50(+1.10%) |
Sep 12, 2006 | 44.68 | 45.35 | 44.40 | 45.24 | 6,204,277 | +0.76(+1.71%) |
Sep 11, 2006 | 44.58 | 44.58 | 44.13 | 44.48 | 3,512,324 | -0.10(-0.22%) |
Sep 08, 2006 | 44.10 | 44.63 | 44.01 | 44.58 | 3,715,893 | +0.57(+1.30%) |
Sep 07, 2006 | 44.57 | 44.70 | 44.00 | 44.00 | 5,257,016 | -0.57(-1.27%) |
Sep 06, 2006 | 44.48 | 44.72 | 44.28 | 44.57 | 4,016,353 | +0.09(+0.21%) |
Sep 05, 2006 | 44.72 | 44.88 | 44.34 | 44.48 | 4,672,939 | -0.23(-0.52%) |