Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 56.72 | 57.04 | 56.14 | 56.30 | 3,702,939 | -0.30(-0.53%) |
Sep 27, 2007 | 55.58 | 56.78 | 55.55 | 56.60 | 4,687,264 | +1.49(+2.70%) |
Sep 26, 2007 | 55.36 | 55.57 | 54.31 | 55.11 | 3,583,165 | +0.17(+0.31%) |
Sep 25, 2007 | 54.38 | 55.01 | 53.53 | 54.94 | 5,464,103 | +0.10(+0.18%) |
Sep 24, 2007 | 55.45 | 55.63 | 54.56 | 54.84 | 3,686,252 | -0.67(-1.20%) |
Sep 21, 2007 | 56.10 | 56.17 | 55.51 | 55.51 | 4,932,644 | -0.01(-0.01%) |
Sep 20, 2007 | 55.01 | 55.63 | 54.79 | 55.52 | 5,419,022 | +0.41(+0.75%) |
Sep 19, 2007 | 55.04 | 55.32 | 54.37 | 55.10 | 7,890,922 | +0.79(+1.45%) |
Sep 18, 2007 | 53.63 | 54.55 | 51.87 | 54.31 | 6,244,655 | +1.68(+3.19%) |
Sep 17, 2007 | 52.03 | 53.10 | 51.96 | 52.63 | 4,959,455 | +0.63(+1.21%) |
Sep 14, 2007 | 50.75 | 52.20 | 50.65 | 52.00 | 5,070,244 | +0.76(+1.48%) |
Sep 13, 2007 | 51.48 | 51.67 | 50.85 | 51.25 | 4,336,419 | -0.12(-0.23%) |
Sep 12, 2007 | 50.88 | 51.69 | 50.55 | 51.36 | 5,838,841 | +1.20(+2.39%) |
Sep 11, 2007 | 49.51 | 50.30 | 49.15 | 50.16 | 4,460,420 | +0.74(+1.49%) |
Sep 10, 2007 | 49.00 | 49.65 | 47.98 | 49.43 | 4,831,381 | +0.17(+0.36%) |
Sep 07, 2007 | 49.64 | 49.64 | 48.70 | 49.25 | 3,657,506 | -1.01(-2.00%) |
Sep 06, 2007 | 49.55 | 50.42 | 49.55 | 50.26 | 3,340,695 | +0.73(+1.46%) |
Sep 05, 2007 | 49.43 | 49.89 | 48.85 | 49.53 | 5,603,873 | -0.12(-0.24%) |
Sep 04, 2007 | 48.37 | 49.87 | 48.20 | 49.65 | 3,708,058 | +1.28(+2.65%) |
Aug 31, 2007 | 48.30 | 48.81 | 48.16 | 48.37 | 4,231,176 | +0.69(+1.46%) |
Aug 30, 2007 | 47.16 | 48.23 | 46.88 | 47.68 | 5,675,269 | +0.51(+1.07%) |
Aug 29, 2007 | 46.29 | 47.21 | 46.04 | 47.17 | 5,608,400 | +1.17(+2.54%) |
Aug 28, 2007 | 46.73 | 46.89 | 45.89 | 46.00 | 6,111,041 | -1.09(-2.31%) |
Aug 27, 2007 | 47.61 | 47.61 | 46.96 | 47.09 | 4,241,094 | -0.62(-1.30%) |
Aug 24, 2007 | 46.90 | 47.95 | 46.88 | 47.71 | 4,568,403 | +0.38(+0.79%) |
Aug 23, 2007 | 47.01 | 47.53 | 46.46 | 47.33 | 4,204,300 | +0.83(+1.79%) |
Aug 22, 2007 | 47.13 | 47.34 | 46.17 | 46.50 | 6,836,207 | -0.13(-0.28%) |
Aug 21, 2007 | 47.18 | 47.81 | 46.41 | 46.63 | 4,784,529 | -0.90(-1.89%) |
Aug 20, 2007 | 47.84 | 48.04 | 46.87 | 47.53 | 5,993,140 | -0.42(-0.87%) |
Aug 17, 2007 | 48.73 | 48.98 | 46.88 | 47.95 | 7,786,938 | +0.68(+1.44%) |
Aug 16, 2007 | 46.82 | 48.04 | 45.39 | 47.27 | 10,516,110 | -0.63(-1.31%) |
Aug 15, 2007 | 49.38 | 50.05 | 47.76 | 47.90 | 7,230,808 | -1.77(-3.56%) |
Aug 14, 2007 | 51.05 | 51.11 | 49.61 | 49.66 | 4,328,121 | -0.87(-1.72%) |
Aug 13, 2007 | 51.13 | 51.63 | 50.44 | 50.53 | 4,410,348 | -0.40(-0.79%) |
Aug 10, 2007 | 50.70 | 51.31 | 49.23 | 50.93 | 5,723,902 | +0.01(+0.02%) |
Aug 09, 2007 | 50.08 | 51.68 | 49.76 | 50.92 | 8,597,320 | +0.17(+0.33%) |
Aug 08, 2007 | 50.19 | 51.29 | 49.80 | 50.75 | 8,303,193 | +0.94(+1.88%) |
Aug 07, 2007 | 47.91 | 50.43 | 47.56 | 49.81 | 6,503,619 | +0.81(+1.65%) |
Aug 06, 2007 | 48.76 | 49.13 | 47.33 | 49.01 | 8,550,179 | -0.06(-0.11%) |
Aug 03, 2007 | 49.45 | 50.50 | 48.97 | 49.06 | 7,128,321 | -1.43(-2.83%) |
Aug 02, 2007 | 50.94 | 51.37 | 49.70 | 50.50 | 5,649,194 | -0.27(-0.53%) |
Aug 01, 2007 | 50.66 | 51.10 | 49.03 | 50.76 | 7,151,523 | +0.23(+0.46%) |
Jul 31, 2007 | 51.89 | 52.16 | 50.46 | 50.53 | 5,843,243 | -0.18(-0.35%) |
Jul 30, 2007 | 50.60 | 51.25 | 49.99 | 50.71 | 5,618,958 | +0.22(+0.43%) |
Jul 27, 2007 | 50.64 | 51.47 | 49.45 | 50.49 | 8,894,925 | -0.77(-1.50%) |
Jul 26, 2007 | 52.45 | 52.45 | 49.26 | 51.26 | 8,977,395 | -1.72(-3.24%) |
Jul 25, 2007 | 52.81 | 53.13 | 51.64 | 52.98 | 6,627,874 | +0.24(+0.46%) |
Jul 24, 2007 | 53.50 | 53.50 | 52.55 | 52.73 | 6,585,061 | -1.26(-2.34%) |
Jul 23, 2007 | 54.75 | 54.75 | 53.45 | 54.00 | 5,045,751 | -0.09(-0.17%) |
Jul 20, 2007 | 55.63 | 55.77 | 53.91 | 54.09 | 6,123,199 | -1.46(-2.63%) |
Jul 19, 2007 | 55.01 | 55.58 | 54.63 | 55.55 | 5,219,661 | +0.79(+1.45%) |
Jul 18, 2007 | 53.60 | 54.88 | 53.45 | 54.76 | 5,680,115 | +1.28(+2.38%) |
Jul 17, 2007 | 54.15 | 54.57 | 53.30 | 53.48 | 5,988,820 | -0.06(-0.12%) |
Jul 16, 2007 | 54.07 | 54.16 | 52.65 | 53.55 | 5,588,083 | -0.33(-0.61%) |
Jul 13, 2007 | 53.98 | 54.56 | 53.76 | 53.88 | 7,818,453 | +0.81(+1.53%) |
Jul 12, 2007 | 52.66 | 53.06 | 52.26 | 53.06 | 3,948,820 | +0.80(+1.53%) |
Jul 11, 2007 | 51.76 | 52.26 | 51.27 | 52.26 | 4,725,498 | +0.24(+0.47%) |
Jul 10, 2007 | 52.29 | 52.78 | 52.02 | 52.02 | 3,945,781 | -0.58(-1.09%) |
Jul 09, 2007 | 52.43 | 52.93 | 52.40 | 52.60 | 4,489,855 | -0.01(-0.02%) |
Jul 06, 2007 | 52.50 | 52.86 | 52.19 | 52.61 | 3,615,432 | +0.46(+0.89%) |
Jul 05, 2007 | 52.40 | 52.66 | 51.63 | 52.15 | 3,786,772 | +0.06(+0.12%) |
Jul 03, 2007 | 52.08 | 52.16 | 51.73 | 52.08 | 2,312,075 | +0.44(+0.85%) |
Jul 02, 2007 | 51.13 | 51.65 | 50.78 | 51.65 | 4,461,149 | +0.64(+1.26%) |
Jun 29, 2007 | 50.98 | 51.66 | 50.85 | 51.00 | 5,488,208 | +0.31(+0.60%) |
Jun 28, 2007 | 51.24 | 51.32 | 50.53 | 50.70 | 5,639,701 | +0.05(+0.10%) |
Jun 27, 2007 | 49.74 | 50.74 | 49.33 | 50.65 | 9,598,014 | +0.37(+0.73%) |
Jun 26, 2007 | 52.51 | 52.58 | 50.15 | 50.28 | 9,112,020 | -2.04(-3.90%) |
Jun 25, 2007 | 52.70 | 52.84 | 51.62 | 52.31 | 4,852,845 | -0.78(-1.47%) |
Jun 22, 2007 | 53.71 | 53.96 | 52.78 | 53.10 | 4,829,285 | -0.61(-1.14%) |
Jun 21, 2007 | 52.89 | 54.06 | 52.96 | 53.71 | 4,858,118 | +0.82(+1.55%) |
Jun 20, 2007 | 54.70 | 54.80 | 52.78 | 52.89 | 5,271,333 | -1.43(-2.64%) |
Jun 19, 2007 | 54.35 | 54.82 | 53.82 | 54.32 | 4,223,337 | -0.11(-0.21%) |
Jun 18, 2007 | 54.57 | 54.90 | 54.31 | 54.43 | 4,190,702 | -0.14(-0.25%) |
Jun 15, 2007 | 54.55 | 54.88 | 54.31 | 54.57 | 6,826,129 | +0.71(+1.31%) |
Jun 14, 2007 | 53.01 | 53.97 | 53.00 | 53.86 | 5,611,759 | +1.43(+2.73%) |
Jun 13, 2007 | 51.88 | 52.53 | 51.41 | 52.43 | 5,579,444 | +0.84(+1.62%) |
Jun 12, 2007 | 52.07 | 52.50 | 51.33 | 51.60 | 4,865,956 | -0.59(-1.14%) |
Jun 11, 2007 | 51.46 | 52.48 | 51.10 | 52.19 | 4,735,577 | +0.68(+1.31%) |
Jun 08, 2007 | 50.37 | 51.54 | 50.08 | 51.51 | 4,954,645 | +1.09(+2.16%) |
Jun 07, 2007 | 51.45 | 51.88 | 50.43 | 50.43 | 4,516,533 | -1.12(-2.17%) |
Jun 06, 2007 | 52.23 | 52.23 | 51.30 | 51.55 | 3,803,883 | -0.68(-1.30%) |
Jun 05, 2007 | 52.00 | 52.31 | 51.55 | 52.23 | 5,550,969 | +0.23(+0.43%) |
Jun 04, 2007 | 50.76 | 52.10 | 50.65 | 52.00 | 4,206,365 | +1.09(+2.14%) |
Jun 01, 2007 | 51.00 | 51.31 | 50.63 | 50.91 | 5,841,483 | +0.44(+0.87%) |
May 31, 2007 | 51.78 | 51.31 | 50.41 | 50.48 | 8,501,546 | -0.24(-0.48%) |
May 30, 2007 | 48.81 | 50.73 | 48.64 | 50.72 | 9,686,640 | +1.79(+3.65%) |
May 29, 2007 | 48.70 | 49.05 | 48.34 | 48.93 | 3,881,151 | +0.16(+0.33%) |
May 25, 2007 | 48.80 | 49.11 | 48.33 | 48.77 | 3,724,433 | +0.29(+0.59%) |
May 24, 2007 | 49.01 | 49.70 | 48.16 | 48.48 | 4,828,042 | -0.53(-1.07%) |
May 23, 2007 | 49.10 | 49.79 | 48.96 | 49.01 | 4,466,819 | +0.00(+0.00%) |
May 22, 2007 | 49.32 | 49.56 | 48.95 | 49.01 | 4,204,460 | -0.19(-0.39%) |
May 21, 2007 | 48.88 | 49.63 | 48.48 | 49.20 | 6,457,934 | +0.58(+1.18%) |
May 18, 2007 | 47.58 | 48.78 | 47.58 | 48.63 | 5,665,338 | +0.91(+1.90%) |
May 17, 2007 | 46.85 | 48.08 | 46.74 | 47.72 | 6,152,081 | +0.87(+1.85%) |
May 16, 2007 | 46.01 | 46.85 | 45.96 | 46.85 | 6,038,572 | +0.84(+1.83%) |
May 15, 2007 | 45.39 | 46.44 | 45.39 | 46.01 | 4,567,603 | -0.19(-0.42%) |
May 14, 2007 | 46.21 | 46.72 | 45.96 | 46.20 | 3,801,643 | -0.01(-0.03%) |
May 11, 2007 | 46.01 | 46.48 | 45.76 | 46.21 | 3,822,520 | +0.61(+1.34%) |
May 10, 2007 | 46.18 | 46.43 | 45.49 | 45.60 | 4,468,739 | -0.71(-1.54%) |
May 09, 2007 | 46.56 | 46.59 | 45.86 | 46.31 | 3,443,018 | -0.21(-0.44%) |
May 08, 2007 | 46.96 | 46.93 | 46.03 | 46.52 | 3,968,977 | -0.44(-0.93%) |
May 07, 2007 | 46.95 | 47.14 | 46.49 | 46.96 | 4,081,326 | +0.01(+0.01%) |
May 04, 2007 | 46.73 | 47.50 | 46.61 | 46.95 | 4,870,338 | +0.23(+0.50%) |
May 03, 2007 | 46.32 | 46.94 | 46.14 | 46.72 | 5,794,611 | +0.40(+0.86%) |
May 02, 2007 | 45.81 | 46.56 | 45.31 | 46.32 | 5,003,669 | +0.51(+1.11%) |
May 01, 2007 | 45.26 | 45.99 | 44.80 | 45.81 | 6,526,269 | +0.49(+1.09%) |
Apr 30, 2007 | 45.83 | 46.43 | 45.32 | 45.32 | 5,495,242 | -0.64(-1.40%) |
Apr 27, 2007 | 46.04 | 46.51 | 45.90 | 45.96 | 8,422,519 | -0.56(-1.20%) |
Apr 26, 2007 | 47.64 | 47.64 | 46.32 | 46.52 | 8,491,682 | -1.24(-2.59%) |
Apr 25, 2007 | 47.50 | 48.09 | 47.32 | 47.76 | 6,270,976 | +0.76(+1.62%) |
Apr 24, 2007 | 47.14 | 47.33 | 46.87 | 46.99 | 3,884,048 | +0.06(+0.12%) |
Apr 23, 2007 | 46.94 | 47.35 | 46.73 | 46.94 | 3,830,875 | +0.01(+0.01%) |
Apr 20, 2007 | 46.34 | 46.93 | 46.34 | 46.93 | 5,587,240 | +0.66(+1.42%) |
Apr 19, 2007 | 46.49 | 46.49 | 46.03 | 46.28 | 4,707,944 | -0.48(-1.03%) |
Apr 18, 2007 | 46.49 | 47.00 | 46.33 | 46.76 | 4,592,526 | +0.02(+0.05%) |
Apr 17, 2007 | 46.82 | 47.04 | 46.44 | 46.73 | 6,115,060 | +0.03(+0.05%) |
Apr 16, 2007 | 46.91 | 46.98 | 46.08 | 46.71 | 4,493,680 | -0.25(-0.53%) |
Apr 13, 2007 | 46.66 | 47.04 | 46.33 | 46.96 | 5,072,324 | +0.30(+0.64%) |
Apr 12, 2007 | 45.76 | 46.79 | 45.69 | 46.66 | 6,205,965 | +1.09(+2.40%) |
Apr 11, 2007 | 45.70 | 45.88 | 45.37 | 45.56 | 4,271,291 | -0.13(-0.29%) |
Apr 10, 2007 | 45.10 | 45.76 | 45.07 | 45.69 | 3,444,365 | +0.57(+1.26%) |
Apr 09, 2007 | 45.07 | 45.46 | 44.77 | 45.13 | 3,519,639 | +0.06(+0.14%) |
Apr 05, 2007 | 44.88 | 45.17 | 44.71 | 45.06 | 3,803,243 | +0.18(+0.40%) |
Apr 04, 2007 | 44.68 | 44.97 | 44.34 | 44.88 | 4,964,578 | -0.02(-0.06%) |
Apr 03, 2007 | 44.54 | 44.99 | 44.09 | 44.91 | 4,973,300 | +0.36(+0.81%) |
Apr 02, 2007 | 44.16 | 44.78 | 44.13 | 44.54 | 5,963,736 | +0.35(+0.79%) |
Mar 30, 2007 | 44.69 | 44.69 | 44.08 | 44.19 | 5,305,212 | -0.50(-1.12%) |
Mar 29, 2007 | 43.99 | 44.77 | 43.82 | 44.69 | 8,185,308 | +0.89(+2.03%) |
Mar 28, 2007 | 44.19 | 44.26 | 43.53 | 43.81 | 5,971,383 | +0.02(+0.04%) |
Mar 27, 2007 | 43.64 | 43.94 | 43.54 | 43.79 | 4,179,024 | -0.15(-0.34%) |
Mar 26, 2007 | 44.16 | 44.32 | 43.76 | 43.94 | 6,726,800 | +0.16(+0.37%) |
Mar 23, 2007 | 43.96 | 44.01 | 43.36 | 43.78 | 5,125,596 | -0.23(-0.53%) |
Mar 22, 2007 | 43.83 | 44.26 | 43.61 | 44.01 | 5,821,039 | +0.53(+1.21%) |
Mar 21, 2007 | 43.44 | 43.79 | 42.96 | 43.48 | 5,625,965 | +0.41(+0.94%) |
Mar 20, 2007 | 42.72 | 43.09 | 42.40 | 43.08 | 4,545,207 | +0.38(+0.88%) |
Mar 19, 2007 | 42.41 | 42.86 | 42.29 | 42.70 | 3,503,405 | +0.63(+1.49%) |
Mar 16, 2007 | 42.34 | 42.87 | 41.91 | 42.08 | 5,064,645 | -0.27(-0.63%) |
Mar 15, 2007 | 42.63 | 42.82 | 42.27 | 42.34 | 3,903,547 | -0.41(-0.96%) |
Mar 14, 2007 | 41.99 | 42.76 | 41.60 | 42.76 | 5,937,822 | +0.78(+1.85%) |
Mar 13, 2007 | 42.44 | 43.09 | 41.89 | 41.98 | 4,920,028 | -0.46(-1.08%) |
Mar 12, 2007 | 42.03 | 42.59 | 41.96 | 42.44 | 3,716,753 | -0.30(-0.70%) |
Mar 09, 2007 | 42.96 | 43.19 | 42.61 | 42.74 | 3,911,874 | +0.12(+0.28%) |
Mar 08, 2007 | 43.26 | 43.38 | 42.46 | 42.62 | 5,503,456 | -0.28(-0.66%) |
Mar 07, 2007 | 42.33 | 43.84 | 42.30 | 42.90 | 7,362,685 | +0.39(+0.93%) |
Mar 06, 2007 | 42.35 | 42.66 | 42.11 | 42.51 | 5,373,077 | +0.59(+1.40%) |
Mar 05, 2007 | 41.49 | 42.41 | 41.34 | 41.92 | 6,475,784 | -0.09(-0.22%) |
Mar 02, 2007 | 42.81 | 42.96 | 41.89 | 42.01 | 4,413,227 | -0.79(-1.85%) |
Mar 01, 2007 | 42.69 | 43.15 | 41.94 | 42.81 | 6,687,272 | +0.01(+0.03%) |
Feb 28, 2007 | 42.95 | 43.51 | 42.51 | 42.79 | 6,158,554 | -0.28(-0.65%) |
Feb 27, 2007 | 43.74 | 44.46 | 42.57 | 43.08 | 6,105,442 | -1.18(-2.67%) |
Feb 26, 2007 | 44.14 | 44.66 | 44.03 | 44.26 | 3,245,099 | +0.21(+0.47%) |
Feb 23, 2007 | 44.41 | 44.61 | 43.91 | 44.05 | 3,839,557 | +0.04(+0.10%) |
Feb 22, 2007 | 43.21 | 44.10 | 43.17 | 44.01 | 6,915,555 | +0.80(+1.85%) |
Feb 21, 2007 | 42.58 | 43.33 | 42.58 | 43.21 | 4,769,811 | +0.51(+1.19%) |
Feb 20, 2007 | 42.82 | 42.90 | 42.58 | 42.70 | 3,064,799 | -0.31(-0.71%) |
Feb 16, 2007 | 42.96 | 43.49 | 42.88 | 43.01 | 4,283,808 | +0.05(+0.12%) |
Feb 15, 2007 | 43.29 | 43.36 | 42.76 | 42.96 | 4,759,733 | -0.34(-0.78%) |
Feb 14, 2007 | 43.50 | 44.07 | 43.23 | 43.29 | 5,450,961 | -0.21(-0.47%) |
Feb 13, 2007 | 43.07 | 43.63 | 42.98 | 43.50 | 4,189,469 | +0.56(+1.31%) |
Feb 12, 2007 | 43.26 | 43.49 | 42.69 | 42.94 | 5,456,964 | -0.82(-1.87%) |
Feb 09, 2007 | 44.36 | 44.38 | 43.51 | 43.76 | 4,582,641 | -0.08(-0.19%) |
Feb 08, 2007 | 43.31 | 43.93 | 42.98 | 43.84 | 4,679,586 | +0.58(+1.34%) |
Feb 07, 2007 | 43.58 | 43.88 | 43.10 | 43.26 | 4,299,485 | -0.44(-1.00%) |
Feb 06, 2007 | 43.80 | 43.91 | 43.23 | 43.69 | 5,281,411 | +0.18(+0.40%) |
Feb 05, 2007 | 44.36 | 44.58 | 43.44 | 43.52 | 5,130,875 | -0.68(-1.54%) |
Feb 02, 2007 | 43.93 | 44.38 | 43.59 | 44.20 | 9,610,172 | -0.54(-1.20%) |
Feb 01, 2007 | 45.44 | 45.47 | 44.09 | 44.74 | 10,141,929 | -0.88(-1.92%) |
Jan 31, 2007 | 44.80 | 45.91 | 44.51 | 45.61 | 5,446,025 | +0.15(+0.33%) |
Jan 30, 2007 | 43.99 | 45.64 | 43.98 | 45.46 | 8,025,301 | +1.62(+3.69%) |
Jan 29, 2007 | 43.55 | 44.31 | 43.51 | 43.84 | 5,300,288 | +0.20(+0.46%) |
Jan 26, 2007 | 43.62 | 43.98 | 43.43 | 43.64 | 3,454,978 | +0.19(+0.43%) |
Jan 25, 2007 | 44.03 | 44.03 | 43.24 | 43.46 | 4,370,994 | -0.58(-1.32%) |
Jan 24, 2007 | 43.55 | 44.08 | 43.08 | 44.04 | 5,139,034 | +0.10(+0.23%) |
Jan 23, 2007 | 42.67 | 44.21 | 42.67 | 43.94 | 7,500,903 | +1.49(+3.50%) |
Jan 22, 2007 | 42.82 | 42.89 | 42.11 | 42.45 | 5,328,124 | +0.00(+0.00%) |
Jan 19, 2007 | 41.49 | 42.50 | 41.33 | 42.45 | 6,609,523 | +1.41(+3.44%) |
Jan 18, 2007 | 41.57 | 41.64 | 40.56 | 41.04 | 6,560,890 | -0.23(-0.55%) |
Jan 17, 2007 | 40.66 | 41.36 | 40.51 | 41.26 | 6,447,628 | +0.61(+1.49%) |
Jan 16, 2007 | 40.18 | 41.38 | 40.18 | 40.66 | 7,542,976 | +0.47(+1.17%) |
Jan 12, 2007 | 39.59 | 40.32 | 39.58 | 40.19 | 5,460,743 | +0.71(+1.79%) |
Jan 11, 2007 | 39.70 | 40.88 | 39.39 | 39.48 | 6,722,145 | -0.23(-0.57%) |
Jan 10, 2007 | 40.27 | 40.31 | 39.48 | 39.71 | 5,791,731 | -0.63(-1.57%) |
Jan 09, 2007 | 39.99 | 40.86 | 39.99 | 40.34 | 8,746,788 | -0.71(-1.74%) |
Jan 08, 2007 | 41.04 | 41.85 | 40.32 | 41.05 | 7,388,281 | +0.26(+0.64%) |
Jan 05, 2007 | 40.03 | 40.94 | 39.91 | 40.79 | 7,404,438 | +0.97(+2.43%) |
Jan 04, 2007 | 40.36 | 40.36 | 39.68 | 39.82 | 8,417,559 | -0.53(-1.32%) |
Jan 03, 2007 | 42.66 | 42.66 | 40.13 | 40.35 | 9,070,417 | -1.23(-2.95%) |
Dec 29, 2006 | 41.46 | 41.60 | 41.31 | 41.58 | 3,504,090 | -0.14(-0.33%) |
Dec 28, 2006 | 41.41 | 41.79 | 41.38 | 41.71 | 2,726,772 | +0.30(+0.72%) |
Dec 27, 2006 | 41.29 | 41.49 | 41.00 | 41.41 | 3,730,774 | -0.03(-0.06%) |
Dec 26, 2006 | 41.68 | 42.06 | 41.05 | 41.44 | 2,498,488 | -0.24(-0.58%) |
Dec 22, 2006 | 41.88 | 42.08 | 41.44 | 41.68 | 2,431,938 | -0.26(-0.61%) |
Dec 21, 2006 | 41.99 | 42.43 | 41.45 | 41.94 | 3,420,263 | +0.04(+0.10%) |
Dec 20, 2006 | 42.41 | 42.61 | 41.76 | 41.89 | 4,164,626 | -0.52(-1.22%) |
Dec 19, 2006 | 41.61 | 42.61 | 40.84 | 42.41 | 4,849,799 | +0.80(+1.92%) |
Dec 18, 2006 | 42.67 | 42.91 | 41.56 | 41.61 | 4,985,458 | -1.42(-3.30%) |
Dec 15, 2006 | 43.70 | 43.70 | 42.38 | 43.03 | 5,583,124 | -0.63(-1.45%) |
Dec 14, 2006 | 43.75 | 44.07 | 43.09 | 43.66 | 5,336,922 | +0.53(+1.22%) |
Dec 13, 2006 | 42.86 | 43.46 | 42.76 | 43.14 | 4,414,827 | +0.25(+0.58%) |
Dec 12, 2006 | 43.71 | 43.71 | 42.54 | 42.89 | 3,872,352 | +0.04(+0.09%) |
Dec 11, 2006 | 42.83 | 43.29 | 42.61 | 42.85 | 3,801,483 | -0.33(-0.77%) |
Dec 08, 2006 | 43.44 | 43.75 | 43.03 | 43.18 | 3,633,670 | +0.15(+0.35%) |
Dec 07, 2006 | 43.45 | 43.48 | 42.80 | 43.03 | 3,322,838 | -0.18(-0.41%) |
Dec 06, 2006 | 43.07 | 43.94 | 43.03 | 43.21 | 4,154,228 | -0.01(-0.03%) |
Dec 05, 2006 | 43.28 | 43.59 | 42.78 | 43.22 | 3,962,418 | +0.17(+0.41%) |
Dec 04, 2006 | 43.44 | 43.44 | 42.71 | 43.04 | 3,599,595 | -0.43(-0.99%) |
Dec 01, 2006 | 42.85 | 43.56 | 42.59 | 43.48 | 4,283,968 | -0.24(-0.54%) |
Nov 30, 2006 | 43.13 | 43.79 | 43.04 | 43.71 | 8,117,446 | +0.41(+0.94%) |
Nov 29, 2006 | 41.57 | 43.43 | 41.48 | 43.31 | 10,581,220 | +2.03(+4.91%) |
Nov 28, 2006 | 41.08 | 41.57 | 41.03 | 41.28 | 5,651,913 | +0.36(+0.89%) |
Nov 27, 2006 | 41.41 | 41.62 | 40.91 | 40.92 | 5,401,552 | +0.18(+0.45%) |
Nov 24, 2006 | 40.70 | 41.49 | 40.63 | 40.74 | 1,783,880 | +0.07(+0.17%) |
Nov 22, 2006 | 41.07 | 41.09 | 40.17 | 40.67 | 4,074,720 | -0.40(-0.97%) |
Nov 21, 2006 | 40.84 | 41.30 | 40.59 | 41.07 | 4,575,922 | +0.58(+1.42%) |
Nov 20, 2006 | 40.56 | 41.10 | 40.36 | 40.49 | 4,970,100 | -0.44(-1.08%) |
Nov 17, 2006 | 39.88 | 41.22 | 39.76 | 40.94 | 5,897,954 | +0.90(+2.25%) |
Nov 16, 2006 | 41.26 | 41.47 | 39.96 | 40.04 | 7,663,278 | -1.00(-2.44%) |
Nov 15, 2006 | 40.94 | 41.47 | 40.74 | 41.04 | 7,571,772 | +0.56(+1.39%) |
Nov 14, 2006 | 40.51 | 40.73 | 40.23 | 40.48 | 4,323,162 | +0.12(+0.29%) |
Nov 13, 2006 | 40.17 | 40.87 | 39.93 | 40.36 | 5,340,282 | -0.39(-0.97%) |
Nov 10, 2006 | 41.17 | 41.29 | 40.48 | 40.75 | 4,282,848 | -0.83(-1.98%) |
Nov 09, 2006 | 41.48 | 42.07 | 41.16 | 41.58 | 6,299,332 | +0.79(+1.95%) |
Nov 08, 2006 | 40.36 | 41.26 | 40.36 | 40.78 | 5,049,928 | +0.21(+0.52%) |
Nov 07, 2006 | 41.10 | 41.26 | 40.31 | 40.57 | 5,408,431 | -0.63(-1.53%) |
Nov 06, 2006 | 40.94 | 41.29 | 40.41 | 41.20 | 6,992,023 | +0.16(+0.40%) |
Nov 03, 2006 | 40.73 | 41.49 | 40.60 | 41.04 | 5,145,752 | +0.94(+2.34%) |
Nov 02, 2006 | 39.71 | 40.48 | 39.50 | 40.10 | 6,341,405 | +0.11(+0.27%) |
Nov 01, 2006 | 40.86 | 40.88 | 39.40 | 39.99 | 8,134,884 | -0.84(-2.05%) |
Oct 31, 2006 | 40.76 | 41.04 | 40.02 | 40.83 | 8,258,224 | +0.00(+0.00%) |
Oct 30, 2006 | 40.96 | 41.23 | 40.73 | 40.83 | 4,672,707 | -0.75(-1.80%) |
Oct 27, 2006 | 42.13 | 42.52 | 41.51 | 41.58 | 5,353,400 | -1.06(-2.48%) |
Oct 26, 2006 | 43.68 | 43.76 | 42.21 | 42.64 | 6,724,385 | -0.44(-1.02%) |
Oct 25, 2006 | 41.28 | 43.33 | 41.28 | 43.08 | 8,660,081 | +0.75(+1.77%) |
Oct 24, 2006 | 41.04 | 42.56 | 40.91 | 42.33 | 6,420,752 | +1.14(+2.76%) |
Oct 23, 2006 | 40.73 | 41.26 | 40.64 | 41.19 | 3,853,155 | -0.03(-0.08%) |
Oct 20, 2006 | 42.04 | 42.06 | 40.81 | 41.22 | 4,121,273 | -0.74(-1.77%) |
Oct 19, 2006 | 41.01 | 42.04 | 40.84 | 41.96 | 6,064,968 | +1.27(+3.12%) |
Oct 18, 2006 | 40.90 | 41.31 | 40.52 | 40.69 | 5,267,653 | -0.18(-0.44%) |
Oct 17, 2006 | 41.38 | 41.38 | 40.48 | 40.88 | 4,796,847 | -0.42(-1.01%) |
Oct 16, 2006 | 40.54 | 41.52 | 40.46 | 41.29 | 6,951,229 | +0.91(+2.24%) |
Oct 13, 2006 | 40.28 | 40.88 | 40.19 | 40.39 | 5,684,068 | +0.32(+0.80%) |
Oct 12, 2006 | 39.66 | 40.51 | 39.66 | 40.07 | 7,615,925 | +0.44(+1.12%) |
Oct 11, 2006 | 40.31 | 40.31 | 39.44 | 39.62 | 4,700,222 | -0.72(-1.78%) |
Oct 10, 2006 | 39.47 | 40.73 | 39.39 | 40.34 | 6,956,828 | +0.81(+2.04%) |
Oct 09, 2006 | 40.16 | 40.60 | 39.41 | 39.54 | 6,866,603 | -0.23(-0.57%) |
Oct 06, 2006 | 39.85 | 39.91 | 39.10 | 39.76 | 5,920,671 | -0.15(-0.38%) |
Oct 05, 2006 | 39.37 | 39.98 | 39.32 | 39.91 | 7,700,072 | +1.28(+3.30%) |
Oct 04, 2006 | 38.07 | 38.91 | 37.50 | 38.64 | 7,589,849 | +0.66(+1.74%) |
Oct 03, 2006 | 38.61 | 38.61 | 37.79 | 37.97 | 8,051,217 | -0.78(-2.00%) |