Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 56.39 | 57.46 | 56.23 | 57.13 | 7,857,531 | +1.02(+1.82%) |
Aug 30, 2007 | 55.51 | 56.51 | 55.31 | 56.11 | 5,643,987 | +0.38(+0.68%) |
Aug 29, 2007 | 55.29 | 55.79 | 54.95 | 55.73 | 4,400,810 | +0.72(+1.30%) |
Aug 28, 2007 | 55.63 | 56.19 | 55.00 | 55.02 | 5,056,161 | -0.68(-1.22%) |
Aug 27, 2007 | 55.76 | 56.05 | 55.22 | 55.70 | 3,475,673 | -0.28(-0.50%) |
Aug 24, 2007 | 55.57 | 55.98 | 55.26 | 55.98 | 4,757,709 | +0.25(+0.45%) |
Aug 23, 2007 | 56.10 | 56.10 | 55.39 | 55.73 | 4,323,091 | -0.20(-0.36%) |
Aug 22, 2007 | 55.58 | 56.25 | 55.29 | 55.93 | 4,873,013 | +0.38(+0.69%) |
Aug 21, 2007 | 55.32 | 55.72 | 55.04 | 55.54 | 4,907,891 | +0.12(+0.22%) |
Aug 20, 2007 | 54.97 | 55.78 | 54.88 | 55.43 | 5,120,024 | +0.28(+0.50%) |
Aug 17, 2007 | 54.63 | 55.95 | 54.02 | 55.15 | 9,770,712 | +1.53(+2.85%) |
Aug 16, 2007 | 52.25 | 54.18 | 52.25 | 53.62 | 10,699,830 | +0.21(+0.40%) |
Aug 15, 2007 | 53.33 | 54.27 | 53.33 | 53.41 | 6,232,357 | -0.44(-0.82%) |
Aug 14, 2007 | 54.17 | 54.48 | 53.62 | 53.85 | 5,523,899 | -0.31(-0.57%) |
Aug 13, 2007 | 54.73 | 54.73 | 53.84 | 54.16 | 4,979,558 | +0.18(+0.33%) |
Aug 10, 2007 | 54.23 | 54.43 | 53.22 | 53.98 | 9,332,093 | -0.56(-1.02%) |
Aug 09, 2007 | 55.19 | 55.34 | 54.48 | 54.54 | 8,073,805 | -0.81(-1.46%) |
Aug 08, 2007 | 55.19 | 55.61 | 54.62 | 55.35 | 7,574,642 | +0.08(+0.14%) |
Aug 07, 2007 | 54.60 | 55.70 | 54.60 | 55.27 | 7,186,018 | +0.16(+0.30%) |
Aug 06, 2007 | 55.07 | 55.49 | 54.38 | 55.11 | 9,106,037 | +0.13(+0.24%) |
Aug 03, 2007 | 55.50 | 55.98 | 54.95 | 54.98 | 7,996,980 | -0.98(-1.75%) |
Aug 02, 2007 | 55.92 | 56.17 | 55.51 | 55.96 | 6,138,215 | +0.03(+0.06%) |
Aug 01, 2007 | 55.85 | 56.18 | 55.10 | 55.93 | 9,041,582 | +0.09(+0.17%) |
Jul 31, 2007 | 56.17 | 56.81 | 55.75 | 55.83 | 9,116,894 | -0.79(-1.40%) |
Jul 30, 2007 | 56.62 | 57.08 | 56.37 | 56.62 | 7,717,301 | +0.08(+0.14%) |
Jul 27, 2007 | 56.76 | 57.77 | 56.54 | 56.54 | 9,951,632 | +0.00(+0.00%) |
Jul 26, 2007 | 56.27 | 57.71 | 55.72 | 56.54 | 12,068,074 | +0.27(+0.48%) |
Jul 25, 2007 | 56.66 | 56.69 | 55.28 | 56.27 | 8,119,257 | -0.04(-0.08%) |
Jul 24, 2007 | 56.85 | 57.28 | 56.10 | 56.32 | 5,803,886 | -0.74(-1.30%) |
Jul 23, 2007 | 56.89 | 57.40 | 56.73 | 57.06 | 4,407,072 | +0.41(+0.73%) |
Jul 20, 2007 | 56.83 | 57.40 | 55.63 | 56.64 | 8,137,276 | -0.60(-1.05%) |
Jul 19, 2007 | 57.64 | 57.74 | 56.77 | 57.25 | 4,440,943 | -0.19(-0.34%) |
Jul 18, 2007 | 57.20 | 57.74 | 57.14 | 57.44 | 6,931,757 | +0.25(+0.44%) |
Jul 17, 2007 | 57.42 | 57.57 | 56.88 | 57.19 | 4,061,269 | +0.13(+0.23%) |
Jul 16, 2007 | 56.91 | 57.97 | 56.40 | 57.06 | 7,300,601 | +0.41(+0.72%) |
Jul 13, 2007 | 56.25 | 56.66 | 56.13 | 56.65 | 5,748,780 | +0.18(+0.32%) |
Jul 12, 2007 | 55.05 | 56.49 | 55.00 | 56.47 | 6,680,924 | +1.29(+2.33%) |
Jul 11, 2007 | 54.77 | 55.43 | 54.67 | 55.18 | 4,089,139 | +0.41(+0.76%) |
Jul 10, 2007 | 55.22 | 55.48 | 54.73 | 54.77 | 5,463,706 | -0.56(-1.01%) |
Jul 09, 2007 | 55.24 | 55.61 | 55.19 | 55.32 | 3,700,529 | +0.00(+0.00%) |
Jul 06, 2007 | 55.22 | 55.76 | 54.98 | 55.32 | 3,199,995 | +0.22(+0.40%) |
Jul 05, 2007 | 55.05 | 55.51 | 54.87 | 55.11 | 3,003,628 | -0.11(-0.20%) |
Jul 03, 2007 | 55.26 | 55.37 | 54.97 | 55.22 | 1,677,318 | -0.04(-0.07%) |
Jul 02, 2007 | 54.50 | 55.26 | 54.71 | 55.26 | 3,833,847 | +0.76(+1.39%) |
Jun 29, 2007 | 54.69 | 55.17 | 54.14 | 54.50 | 5,290,670 | -0.04(-0.07%) |
Jun 28, 2007 | 54.63 | 54.80 | 54.31 | 54.53 | 3,730,487 | -0.18(-0.32%) |
Jun 27, 2007 | 53.89 | 54.77 | 53.86 | 54.71 | 5,185,320 | +0.66(+1.22%) |
Jun 26, 2007 | 54.16 | 54.63 | 53.94 | 54.05 | 4,832,565 | -0.11(-0.20%) |
Jun 25, 2007 | 54.28 | 55.08 | 53.91 | 54.16 | 4,585,550 | -0.11(-0.21%) |
Jun 22, 2007 | 54.35 | 54.89 | 54.08 | 54.27 | 7,648,236 | -0.62(-1.12%) |
Jun 21, 2007 | 54.68 | 55.14 | 54.08 | 54.89 | 4,337,265 | +0.21(+0.38%) |
Jun 20, 2007 | 55.24 | 55.44 | 54.62 | 54.68 | 4,604,184 | -0.46(-0.84%) |
Jun 19, 2007 | 54.90 | 55.21 | 54.58 | 55.14 | 3,739,565 | +0.13(+0.23%) |
Jun 18, 2007 | 55.05 | 55.27 | 54.51 | 55.02 | 4,443,173 | -0.03(-0.06%) |
Jun 15, 2007 | 54.99 | 55.56 | 54.95 | 55.05 | 7,199,790 | +0.16(+0.29%) |
Jun 14, 2007 | 54.67 | 55.17 | 54.58 | 54.89 | 4,588,417 | +0.14(+0.26%) |
Jun 13, 2007 | 53.81 | 54.78 | 53.38 | 54.75 | 7,232,598 | +1.35(+2.53%) |
Jun 12, 2007 | 53.56 | 53.82 | 53.00 | 53.40 | 5,455,743 | -0.16(-0.30%) |
Jun 11, 2007 | 53.96 | 53.99 | 53.48 | 53.56 | 4,645,910 | -0.40(-0.74%) |
Jun 08, 2007 | 53.30 | 54.00 | 53.09 | 53.96 | 5,737,313 | +0.67(+1.25%) |
Jun 07, 2007 | 54.39 | 54.57 | 53.01 | 53.30 | 7,630,618 | -1.09(-2.01%) |
Jun 06, 2007 | 54.92 | 54.92 | 54.18 | 54.39 | 4,790,995 | -0.53(-0.96%) |
Jun 05, 2007 | 55.30 | 55.48 | 54.77 | 54.92 | 4,028,082 | -0.38(-0.69%) |
Jun 04, 2007 | 55.53 | 55.53 | 54.98 | 55.30 | 3,694,812 | -0.23(-0.41%) |
Jun 01, 2007 | 55.23 | 55.53 | 54.90 | 55.53 | 4,543,398 | +0.30(+0.53%) |
May 31, 2007 | 55.21 | 55.54 | 55.02 | 55.23 | 5,672,936 | +0.02(+0.03%) |
May 30, 2007 | 54.82 | 55.22 | 54.55 | 55.21 | 5,745,395 | +0.39(+0.71%) |
May 29, 2007 | 54.73 | 55.08 | 54.16 | 54.82 | 5,245,943 | -0.03(-0.05%) |
May 25, 2007 | 54.72 | 55.24 | 54.73 | 54.85 | 4,449,384 | +0.13(+0.23%) |
May 24, 2007 | 55.02 | 55.90 | 54.65 | 54.72 | 7,091,136 | -0.50(-0.90%) |
May 23, 2007 | 55.04 | 55.56 | 54.99 | 55.22 | 5,404,805 | +0.10(+0.18%) |
May 22, 2007 | 54.67 | 55.29 | 54.65 | 55.12 | 5,681,435 | +0.45(+0.83%) |
May 21, 2007 | 54.55 | 54.74 | 54.39 | 54.67 | 5,702,285 | +0.10(+0.18%) |
May 18, 2007 | 54.58 | 54.83 | 54.50 | 54.57 | 6,296,153 | +0.14(+0.27%) |
May 17, 2007 | 54.06 | 54.57 | 53.84 | 54.42 | 6,692,664 | +0.41(+0.77%) |
May 16, 2007 | 54.30 | 54.30 | 53.32 | 54.01 | 6,442,226 | -0.10(-0.19%) |
May 15, 2007 | 53.27 | 54.68 | 53.28 | 54.11 | 10,479,416 | +0.84(+1.58%) |
May 14, 2007 | 53.72 | 53.74 | 53.01 | 53.27 | 5,571,206 | -0.45(-0.84%) |
May 11, 2007 | 53.23 | 53.91 | 53.23 | 53.72 | 6,539,502 | +0.57(+1.06%) |
May 10, 2007 | 53.37 | 53.60 | 52.98 | 53.15 | 5,066,513 | -0.45(-0.83%) |
May 09, 2007 | 53.00 | 53.68 | 53.00 | 53.60 | 6,450,700 | +0.36(+0.68%) |
May 08, 2007 | 53.01 | 53.33 | 52.84 | 53.23 | 5,425,560 | -0.09(-0.18%) |
May 07, 2007 | 52.88 | 53.37 | 52.71 | 53.33 | 5,807,991 | +0.45(+0.86%) |
May 04, 2007 | 52.68 | 52.96 | 52.55 | 52.88 | 4,675,968 | +0.09(+0.17%) |
May 03, 2007 | 52.94 | 53.00 | 52.44 | 52.79 | 7,754,715 | -0.22(-0.41%) |
May 02, 2007 | 52.37 | 53.22 | 52.24 | 53.01 | 8,320,512 | +0.51(+0.97%) |
May 01, 2007 | 51.97 | 52.57 | 51.59 | 52.50 | 8,854,981 | +0.53(+1.01%) |
Apr 30, 2007 | 51.21 | 52.27 | 50.79 | 51.97 | 10,067,947 | +0.77(+1.50%) |
Apr 27, 2007 | 50.21 | 51.68 | 50.04 | 51.21 | 10,792,052 | +0.69(+1.37%) |
Apr 26, 2007 | 50.43 | 50.92 | 49.75 | 50.52 | 22,629,222 | +2.19(+4.52%) |
Apr 25, 2007 | 48.32 | 48.67 | 48.00 | 48.33 | 7,406,190 | -0.02(-0.04%) |
Apr 24, 2007 | 48.44 | 48.57 | 48.04 | 48.35 | 5,975,565 | -0.18(-0.36%) |
Apr 23, 2007 | 48.82 | 48.91 | 48.36 | 48.52 | 5,691,532 | -0.30(-0.60%) |
Apr 20, 2007 | 48.95 | 49.29 | 48.69 | 48.82 | 7,550,901 | +0.11(+0.22%) |
Apr 19, 2007 | 47.95 | 48.91 | 47.92 | 48.71 | 5,665,982 | +0.31(+0.65%) |
Apr 18, 2007 | 48.56 | 48.57 | 48.19 | 48.40 | 3,336,131 | -0.13(-0.26%) |
Apr 17, 2007 | 48.35 | 48.64 | 48.02 | 48.52 | 3,792,439 | +0.08(+0.16%) |
Apr 16, 2007 | 48.29 | 48.55 | 48.17 | 48.45 | 3,955,361 | +0.28(+0.57%) |
Apr 13, 2007 | 48.51 | 48.51 | 47.66 | 48.17 | 3,907,655 | +0.01(+0.01%) |
Apr 12, 2007 | 47.90 | 48.30 | 47.69 | 48.17 | 3,643,941 | +0.30(+0.63%) |
Apr 11, 2007 | 48.03 | 48.16 | 47.66 | 47.87 | 4,457,060 | -0.17(-0.35%) |
Apr 10, 2007 | 48.27 | 48.35 | 47.98 | 48.03 | 3,423,733 | -0.21(-0.43%) |
Apr 09, 2007 | 48.25 | 48.37 | 47.91 | 48.24 | 3,388,598 | +0.05(+0.10%) |
Apr 05, 2007 | 48.37 | 48.37 | 47.95 | 48.19 | 3,957,113 | -0.26(-0.53%) |
Apr 04, 2007 | 48.66 | 48.81 | 48.31 | 48.45 | 4,135,643 | -0.19(-0.39%) |
Apr 03, 2007 | 48.05 | 48.73 | 48.02 | 48.64 | 4,928,754 | +0.74(+1.55%) |
Apr 02, 2007 | 48.00 | 48.00 | 47.66 | 47.90 | 3,845,154 | -0.09(-0.20%) |
Mar 30, 2007 | 47.71 | 48.37 | 47.51 | 47.99 | 5,415,609 | +0.21(+0.45%) |
Mar 29, 2007 | 47.96 | 47.96 | 47.37 | 47.78 | 6,741,785 | -0.18(-0.38%) |
Mar 28, 2007 | 48.19 | 48.46 | 47.83 | 47.96 | 5,074,476 | -0.50(-1.02%) |
Mar 27, 2007 | 48.63 | 48.64 | 48.23 | 48.46 | 4,287,576 | -0.13(-0.27%) |
Mar 26, 2007 | 48.76 | 48.77 | 48.31 | 48.59 | 5,641,120 | -0.37(-0.76%) |
Mar 23, 2007 | 48.72 | 49.08 | 48.59 | 48.96 | 4,428,839 | +0.12(+0.24%) |
Mar 22, 2007 | 48.41 | 48.98 | 48.29 | 48.84 | 6,484,756 | +0.55(+1.14%) |
Mar 21, 2007 | 47.88 | 48.39 | 47.75 | 48.29 | 4,915,212 | +0.33(+0.68%) |
Mar 20, 2007 | 48.03 | 48.03 | 47.75 | 47.96 | 3,789,732 | +0.01(+0.03%) |
Mar 19, 2007 | 47.43 | 48.01 | 47.41 | 47.95 | 5,097,091 | +0.68(+1.43%) |
Mar 16, 2007 | 47.87 | 47.88 | 47.19 | 47.27 | 8,049,757 | -0.45(-0.93%) |
Mar 15, 2007 | 47.60 | 47.88 | 47.51 | 47.71 | 6,259,046 | +0.12(+0.25%) |
Mar 14, 2007 | 46.95 | 47.62 | 46.73 | 47.60 | 7,346,946 | +0.65(+1.38%) |
Mar 13, 2007 | 47.20 | 47.41 | 46.87 | 46.95 | 7,057,890 | -0.25(-0.53%) |
Mar 12, 2007 | 46.89 | 47.28 | 46.84 | 47.20 | 5,128,306 | +0.28(+0.59%) |
Mar 09, 2007 | 46.84 | 47.29 | 46.80 | 46.92 | 5,329,132 | +0.13(+0.28%) |
Mar 08, 2007 | 46.48 | 47.19 | 46.47 | 46.79 | 6,077,172 | +0.45(+0.98%) |
Mar 07, 2007 | 46.15 | 46.58 | 45.94 | 46.34 | 6,012,991 | +0.21(+0.45%) |
Mar 06, 2007 | 46.23 | 46.27 | 45.84 | 46.13 | 6,861,683 | +0.19(+0.41%) |
Mar 05, 2007 | 45.84 | 46.32 | 45.77 | 45.94 | 7,817,877 | +0.10(+0.22%) |
Mar 02, 2007 | 45.99 | 46.33 | 45.84 | 45.84 | 7,976,816 | -0.41(-0.88%) |
Mar 01, 2007 | 46.47 | 46.47 | 45.85 | 46.25 | 7,120,457 | -0.26(-0.57%) |
Feb 28, 2007 | 46.62 | 47.09 | 46.17 | 46.52 | 8,425,131 | -0.26(-0.56%) |
Feb 27, 2007 | 47.80 | 47.83 | 46.16 | 46.78 | 9,341,668 | -1.02(-2.13%) |
Feb 26, 2007 | 48.00 | 48.24 | 47.49 | 47.80 | 4,131,157 | -0.06(-0.12%) |
Feb 23, 2007 | 48.03 | 48.08 | 47.69 | 47.85 | 3,165,117 | -0.09(-0.18%) |
Feb 22, 2007 | 47.88 | 48.19 | 47.80 | 47.94 | 4,452,250 | +0.08(+0.16%) |
Feb 21, 2007 | 47.78 | 48.09 | 47.66 | 47.87 | 4,491,747 | -0.17(-0.35%) |
Feb 20, 2007 | 48.03 | 48.19 | 47.68 | 48.03 | 6,310,168 | -0.21(-0.44%) |
Feb 16, 2007 | 48.29 | 48.62 | 47.98 | 48.25 | 6,042,772 | -0.04(-0.09%) |
Feb 15, 2007 | 48.29 | 48.59 | 48.10 | 48.29 | 5,777,128 | +0.04(+0.09%) |
Feb 14, 2007 | 47.99 | 48.30 | 47.90 | 48.25 | 6,192,887 | +0.26(+0.54%) |
Feb 13, 2007 | 47.72 | 48.29 | 47.56 | 47.99 | 11,455,883 | +1.16(+2.47%) |
Feb 12, 2007 | 46.81 | 47.02 | 46.72 | 46.84 | 4,733,469 | +0.03(+0.07%) |
Feb 09, 2007 | 46.87 | 47.09 | 46.62 | 46.80 | 6,405,883 | -0.06(-0.13%) |
Feb 08, 2007 | 47.02 | 47.02 | 46.53 | 46.87 | 6,115,872 | -0.01(-0.01%) |
Feb 07, 2007 | 46.65 | 47.09 | 46.64 | 46.87 | 6,453,024 | +0.24(+0.51%) |
Feb 06, 2007 | 46.41 | 46.78 | 46.35 | 46.63 | 7,760,542 | +0.21(+0.46%) |
Feb 05, 2007 | 46.52 | 46.63 | 46.28 | 46.42 | 10,112,960 | +0.04(+0.08%) |
Feb 02, 2007 | 46.38 | 46.51 | 46.29 | 46.38 | 8,893,831 | -0.08(-0.16%) |
Feb 01, 2007 | 46.94 | 46.99 | 46.28 | 46.46 | 10,354,397 | -0.19(-0.42%) |
Jan 31, 2007 | 46.60 | 46.89 | 45.89 | 46.65 | 14,786,581 | -0.25(-0.54%) |
Jan 30, 2007 | 47.04 | 47.83 | 46.62 | 46.90 | 24,937,764 | -2.67(-5.39%) |
Jan 29, 2007 | 49.32 | 49.73 | 49.13 | 49.58 | 5,447,143 | +0.17(+0.34%) |
Jan 26, 2007 | 49.59 | 49.72 | 49.12 | 49.41 | 3,179,291 | -0.20(-0.40%) |
Jan 25, 2007 | 49.96 | 50.08 | 49.50 | 49.61 | 4,600,521 | -0.30(-0.60%) |
Jan 24, 2007 | 49.51 | 50.02 | 49.51 | 49.91 | 2,823,188 | +0.40(+0.81%) |
Jan 23, 2007 | 49.42 | 49.70 | 49.18 | 49.51 | 3,104,758 | +0.23(+0.46%) |
Jan 22, 2007 | 49.76 | 49.79 | 49.06 | 49.28 | 3,407,032 | -0.48(-0.96%) |
Jan 19, 2007 | 49.66 | 50.16 | 49.49 | 49.76 | 4,637,787 | +0.28(+0.56%) |
Jan 18, 2007 | 49.42 | 50.04 | 49.35 | 49.49 | 3,126,258 | -0.06(-0.13%) |
Jan 17, 2007 | 49.81 | 49.92 | 49.45 | 49.55 | 4,317,995 | -0.41(-0.82%) |
Jan 16, 2007 | 49.91 | 49.99 | 49.55 | 49.96 | 4,023,843 | +0.13(+0.25%) |
Jan 12, 2007 | 49.23 | 49.92 | 49.11 | 49.83 | 4,112,391 | +0.45(+0.90%) |
Jan 11, 2007 | 49.01 | 49.62 | 48.90 | 49.38 | 3,778,424 | +0.50(+1.03%) |
Jan 10, 2007 | 48.54 | 48.95 | 48.37 | 48.88 | 2,846,758 | +0.11(+0.22%) |
Jan 09, 2007 | 48.98 | 49.12 | 48.63 | 48.78 | 3,020,828 | +0.06(+0.12%) |
Jan 08, 2007 | 48.61 | 49.00 | 48.33 | 48.72 | 3,877,165 | +0.11(+0.22%) |
Jan 05, 2007 | 48.91 | 48.91 | 48.36 | 48.61 | 4,403,836 | -0.33(-0.68%) |
Jan 04, 2007 | 49.23 | 49.23 | 48.63 | 48.95 | 4,727,450 | -0.19(-0.40%) |
Jan 03, 2007 | 48.68 | 49.51 | 48.59 | 49.14 | 6,022,705 | +0.21(+0.42%) |
Dec 29, 2006 | 49.04 | 49.28 | 48.86 | 48.93 | 2,909,028 | -0.14(-0.29%) |
Dec 28, 2006 | 49.29 | 49.54 | 48.99 | 49.08 | 2,686,066 | -0.19(-0.40%) |
Dec 27, 2006 | 49.18 | 49.40 | 49.07 | 49.27 | 2,787,673 | +0.28(+0.56%) |
Dec 26, 2006 | 49.08 | 49.20 | 48.66 | 49.00 | 3,127,214 | -0.20(-0.41%) |
Dec 22, 2006 | 49.49 | 49.61 | 49.19 | 49.20 | 2,644,977 | -0.29(-0.58%) |
Dec 21, 2006 | 49.60 | 49.80 | 49.45 | 49.49 | 3,771,736 | -0.01(-0.03%) |
Dec 20, 2006 | 49.17 | 49.73 | 49.07 | 49.50 | 3,671,402 | +0.45(+0.92%) |
Dec 19, 2006 | 49.15 | 49.27 | 48.81 | 49.05 | 4,530,606 | -0.15(-0.31%) |
Dec 18, 2006 | 49.20 | 49.61 | 49.12 | 49.20 | 3,707,713 | +0.03(+0.05%) |
Dec 15, 2006 | 50.03 | 50.03 | 49.10 | 49.17 | 9,899,075 | -0.29(-0.58%) |
Dec 14, 2006 | 49.86 | 49.89 | 49.29 | 49.46 | 5,127,987 | -0.30(-0.61%) |
Dec 13, 2006 | 49.92 | 50.03 | 49.59 | 49.76 | 4,079,902 | +0.15(+0.30%) |
Dec 12, 2006 | 49.50 | 49.86 | 49.12 | 49.61 | 6,382,313 | +0.10(+0.20%) |
Dec 11, 2006 | 49.45 | 49.74 | 49.03 | 49.51 | 4,477,573 | +0.18(+0.37%) |
Dec 08, 2006 | 49.43 | 49.43 | 48.57 | 49.33 | 8,715,460 | -0.63(-1.26%) |
Dec 07, 2006 | 50.09 | 50.21 | 49.72 | 49.96 | 4,007,280 | -0.15(-0.30%) |
Dec 06, 2006 | 50.58 | 50.65 | 50.04 | 50.11 | 3,798,969 | -0.48(-0.94%) |
Dec 05, 2006 | 50.01 | 50.89 | 50.01 | 50.58 | 4,355,261 | -0.21(-0.41%) |
Dec 04, 2006 | 50.50 | 51.04 | 50.24 | 50.79 | 4,615,332 | +0.57(+1.14%) |
Dec 01, 2006 | 50.65 | 51.21 | 49.55 | 50.22 | 8,719,760 | -0.93(-1.82%) |
Nov 30, 2006 | 50.79 | 51.36 | 50.59 | 51.15 | 3,707,873 | +0.30(+0.59%) |
Nov 29, 2006 | 50.61 | 50.99 | 50.56 | 50.85 | 2,834,177 | +0.36(+0.71%) |
Nov 28, 2006 | 50.17 | 50.67 | 50.08 | 50.49 | 3,425,506 | +0.11(+0.22%) |
Nov 27, 2006 | 50.92 | 50.95 | 50.27 | 50.38 | 4,513,247 | -0.58(-1.13%) |
Nov 24, 2006 | 50.77 | 51.17 | 50.70 | 50.95 | 1,106,055 | -0.20(-0.39%) |
Nov 22, 2006 | 51.24 | 51.34 | 50.77 | 51.16 | 3,002,195 | -0.11(-0.21%) |
Nov 21, 2006 | 50.81 | 51.46 | 50.61 | 51.26 | 4,526,624 | +0.16(+0.32%) |
Nov 20, 2006 | 51.11 | 51.17 | 50.75 | 51.10 | 2,986,428 | -0.01(-0.02%) |
Nov 17, 2006 | 50.54 | 51.33 | 50.40 | 51.11 | 4,855,972 | +0.70(+1.38%) |
Nov 16, 2006 | 50.39 | 50.82 | 50.31 | 50.41 | 3,085,169 | -0.26(-0.52%) |
Nov 15, 2006 | 50.13 | 50.95 | 50.13 | 50.68 | 5,477,083 | +0.39(+0.77%) |
Nov 14, 2006 | 49.92 | 50.36 | 49.50 | 50.29 | 4,678,876 | +0.37(+0.74%) |
Nov 13, 2006 | 49.64 | 50.09 | 49.50 | 49.92 | 4,100,765 | +0.19(+0.39%) |
Nov 10, 2006 | 49.70 | 49.83 | 49.40 | 49.72 | 3,326,765 | +0.18(+0.37%) |
Nov 09, 2006 | 49.95 | 50.16 | 49.34 | 49.54 | 5,194,398 | -0.33(-0.65%) |
Nov 08, 2006 | 49.88 | 50.08 | 49.60 | 49.87 | 2,757,573 | +0.00(+0.00%) |
Nov 07, 2006 | 49.92 | 50.32 | 49.77 | 49.87 | 3,379,799 | -0.11(-0.21%) |
Nov 06, 2006 | 49.54 | 50.09 | 49.34 | 49.98 | 3,398,591 | +0.63(+1.29%) |
Nov 03, 2006 | 49.65 | 49.81 | 49.05 | 49.34 | 2,890,554 | -0.19(-0.38%) |
Nov 02, 2006 | 49.50 | 49.79 | 49.34 | 49.53 | 4,618,358 | +0.03(+0.05%) |
Nov 01, 2006 | 49.50 | 49.67 | 49.15 | 49.50 | 4,635,239 | +0.00(+0.00%) |
Oct 31, 2006 | 49.60 | 49.98 | 49.05 | 49.50 | 4,263,847 | -0.06(-0.13%) |
Oct 30, 2006 | 49.60 | 49.76 | 49.32 | 49.57 | 1,900,599 | -0.01(-0.01%) |
Oct 27, 2006 | 49.73 | 50.06 | 49.53 | 49.57 | 3,709,306 | -0.18(-0.37%) |
Oct 26, 2006 | 49.89 | 49.92 | 49.32 | 49.76 | 3,809,799 | -0.14(-0.28%) |
Oct 25, 2006 | 50.08 | 50.20 | 49.49 | 49.89 | 3,659,139 | -0.27(-0.54%) |
Oct 24, 2006 | 50.20 | 50.60 | 50.04 | 50.16 | 5,090,721 | -0.13(-0.25%) |
Oct 23, 2006 | 49.29 | 50.79 | 49.29 | 50.29 | 8,401,083 | +1.02(+2.06%) |
Oct 20, 2006 | 49.03 | 49.86 | 48.53 | 49.27 | 12,738,826 | +1.30(+2.71%) |
Oct 19, 2006 | 47.43 | 48.02 | 47.43 | 47.97 | 4,432,343 | +0.55(+1.15%) |
Oct 18, 2006 | 47.72 | 47.87 | 47.22 | 47.43 | 4,087,387 | -0.17(-0.36%) |
Oct 17, 2006 | 47.25 | 47.72 | 47.19 | 47.60 | 4,008,554 | +0.03(+0.07%) |
Oct 16, 2006 | 47.47 | 47.71 | 47.31 | 47.56 | 3,077,525 | +0.22(+0.46%) |
Oct 13, 2006 | 47.61 | 47.67 | 47.31 | 47.34 | 2,792,132 | -0.02(-0.04%) |
Oct 12, 2006 | 47.37 | 47.44 | 47.01 | 47.36 | 3,361,484 | -0.03(-0.05%) |
Oct 11, 2006 | 47.22 | 47.47 | 47.09 | 47.39 | 4,244,895 | +0.17(+0.36%) |
Oct 10, 2006 | 47.53 | 47.57 | 47.18 | 47.22 | 3,023,536 | -0.38(-0.79%) |
Oct 09, 2006 | 47.44 | 47.66 | 47.36 | 47.60 | 2,895,173 | -0.09(-0.20%) |
Oct 06, 2006 | 47.68 | 47.82 | 47.58 | 47.69 | 4,132,935 | +0.02(+0.04%) |
Oct 05, 2006 | 47.09 | 47.69 | 47.09 | 47.67 | 4,167,017 | +0.66(+1.40%) |
Oct 04, 2006 | 46.48 | 47.11 | 46.48 | 47.01 | 4,817,909 | +0.53(+1.13%) |
Oct 03, 2006 | 46.00 | 46.54 | 45.84 | 46.48 | 4,736,528 | +0.28(+0.60%) |
Oct 02, 2006 | 46.90 | 46.90 | 46.04 | 46.21 | 4,686,998 | -0.52(-1.12%) |
Sep 29, 2006 | 46.84 | 47.09 | 46.65 | 46.73 | 4,128,317 | -0.11(-0.24%) |
Sep 28, 2006 | 46.84 | 47.09 | 46.54 | 46.84 | 4,359,243 | -0.03(-0.07%) |
Sep 27, 2006 | 47.00 | 47.07 | 46.68 | 46.87 | 5,416,087 | -0.06(-0.13%) |
Sep 26, 2006 | 46.53 | 47.09 | 46.47 | 46.94 | 7,785,705 | +0.66(+1.42%) |
Sep 25, 2006 | 45.95 | 46.34 | 45.60 | 46.28 | 6,743,831 | +0.40(+0.86%) |
Sep 22, 2006 | 46.03 | 46.19 | 45.35 | 45.88 | 3,836,236 | -0.03(-0.05%) |
Sep 21, 2006 | 46.31 | 46.43 | 45.63 | 45.91 | 5,315,595 | -0.19(-0.42%) |
Sep 20, 2006 | 46.03 | 46.53 | 45.94 | 46.10 | 6,139,442 | +0.11(+0.23%) |
Sep 19, 2006 | 46.95 | 47.33 | 45.81 | 45.99 | 4,174,024 | -0.40(-0.87%) |
Sep 18, 2006 | 46.35 | 46.72 | 46.15 | 46.40 | 3,947,558 | -0.16(-0.34%) |
Sep 15, 2006 | 46.62 | 46.90 | 46.48 | 46.55 | 9,008,816 | +0.38(+0.83%) |
Sep 14, 2006 | 46.09 | 46.32 | 45.96 | 46.17 | 4,180,076 | +0.10(+0.22%) |
Sep 13, 2006 | 45.59 | 46.33 | 45.59 | 46.07 | 5,663,894 | +0.50(+1.10%) |
Sep 12, 2006 | 45.01 | 45.68 | 44.72 | 45.57 | 6,159,509 | +0.77(+1.71%) |
Sep 11, 2006 | 44.91 | 44.91 | 44.46 | 44.80 | 3,486,980 | -0.10(-0.22%) |
Sep 08, 2006 | 44.42 | 44.95 | 44.33 | 44.90 | 3,689,080 | +0.58(+1.30%) |
Sep 07, 2006 | 44.90 | 45.02 | 44.32 | 44.32 | 5,219,083 | -0.57(-1.27%) |
Sep 06, 2006 | 44.80 | 45.05 | 44.61 | 44.90 | 3,987,373 | +0.09(+0.21%) |
Sep 05, 2006 | 45.05 | 45.21 | 44.66 | 44.80 | 4,639,221 | -0.23(-0.52%) |