Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.36 | 40.92 | 39.39 | 40.09 | 16,419,984 | +0.01(+0.02%) |
Sep 27, 2007 | 40.05 | 40.32 | 39.71 | 40.08 | 10,005,750 | +0.34(+0.86%) |
Sep 26, 2007 | 39.06 | 40.23 | 39.03 | 39.74 | 14,599,900 | +0.85(+2.19%) |
Sep 25, 2007 | 39.03 | 39.35 | 38.66 | 38.89 | 11,443,110 | -0.29(-0.74%) |
Sep 24, 2007 | 38.94 | 39.51 | 38.81 | 39.18 | 11,561,909 | -0.09(-0.23%) |
Sep 21, 2007 | 39.29 | 39.67 | 39.20 | 39.27 | 13,243,996 | +0.08(+0.20%) |
Sep 20, 2007 | 39.17 | 39.48 | 39.06 | 39.20 | 9,811,453 | -0.35(-0.88%) |
Sep 19, 2007 | 39.68 | 40.10 | 39.33 | 39.54 | 13,991,953 | -0.15(-0.38%) |
Sep 18, 2007 | 39.27 | 39.73 | 38.54 | 39.69 | 16,246,969 | +0.39(+0.99%) |
Sep 17, 2007 | 39.44 | 39.68 | 38.63 | 39.30 | 14,289,276 | -0.61(-1.53%) |
Sep 14, 2007 | 40.31 | 40.31 | 39.61 | 39.91 | 12,539,974 | -0.57(-1.40%) |
Sep 13, 2007 | 39.54 | 40.58 | 39.51 | 40.48 | 26,179,370 | +1.05(+2.66%) |
Sep 12, 2007 | 39.13 | 40.27 | 38.73 | 39.43 | 39,471,932 | +1.25(+3.27%) |
Sep 11, 2007 | 36.20 | 38.54 | 36.14 | 38.18 | 31,429,178 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.68 | 36.03 | 36.17 | 9,576,006 | +0.10(+0.28%) |
Sep 07, 2007 | 36.26 | 36.99 | 35.91 | 36.07 | 19,470,156 | -0.79(-2.13%) |
Sep 06, 2007 | 37.31 | 37.41 | 36.71 | 36.86 | 15,451,283 | -0.22(-0.59%) |
Sep 05, 2007 | 37.72 | 37.83 | 36.93 | 37.08 | 28,811,634 | +0.69(+1.91%) |
Sep 04, 2007 | 35.62 | 36.47 | 35.51 | 36.38 | 12,538,066 | +0.87(+2.45%) |
Aug 31, 2007 | 35.50 | 35.79 | 35.43 | 35.51 | 12,600,283 | +0.02(+0.06%) |
Aug 30, 2007 | 35.08 | 35.77 | 35.08 | 35.49 | 12,267,339 | -0.08(-0.22%) |
Aug 29, 2007 | 35.35 | 35.62 | 34.77 | 35.57 | 19,796,412 | +0.84(+2.41%) |
Aug 28, 2007 | 35.14 | 35.38 | 34.73 | 34.73 | 13,425,943 | -0.64(-1.82%) |
Aug 27, 2007 | 35.30 | 35.99 | 35.08 | 35.38 | 7,565,374 | -0.25(-0.70%) |
Aug 24, 2007 | 35.70 | 35.77 | 35.43 | 35.62 | 11,754,800 | +0.01(+0.04%) |
Aug 23, 2007 | 34.84 | 36.14 | 34.84 | 35.61 | 15,874,675 | +0.67(+1.93%) |
Aug 22, 2007 | 35.12 | 35.14 | 34.58 | 34.94 | 15,255,868 | +0.04(+0.12%) |
Aug 21, 2007 | 34.90 | 35.42 | 34.79 | 34.89 | 11,577,657 | -0.39(-1.10%) |
Aug 20, 2007 | 35.30 | 35.79 | 34.72 | 35.28 | 13,335,971 | -0.21(-0.58%) |
Aug 17, 2007 | 35.14 | 35.50 | 34.23 | 35.49 | 24,831,690 | +0.47(+1.36%) |
Aug 16, 2007 | 35.07 | 35.44 | 34.40 | 35.01 | 24,561,202 | -0.84(-2.33%) |
Aug 15, 2007 | 36.08 | 36.60 | 35.78 | 35.85 | 29,928,000 | -0.52(-1.42%) |
Aug 14, 2007 | 36.33 | 36.81 | 36.25 | 36.37 | 11,765,662 | +0.04(+0.12%) |
Aug 13, 2007 | 36.18 | 36.84 | 36.06 | 36.33 | 14,578,918 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.08 | 35.23 | 35.49 | 20,288,402 | -0.64(-1.78%) |
Aug 09, 2007 | 36.57 | 37.20 | 36.13 | 36.13 | 15,901,921 | -0.72(-1.94%) |
Aug 08, 2007 | 36.52 | 36.85 | 35.96 | 36.85 | 15,148,016 | +0.43(+1.19%) |
Aug 07, 2007 | 36.28 | 36.84 | 36.11 | 36.42 | 16,463,656 | -0.27(-0.73%) |
Aug 06, 2007 | 36.07 | 36.84 | 36.07 | 36.69 | 14,471,212 | +0.62(+1.71%) |
Aug 03, 2007 | 36.21 | 36.58 | 36.02 | 36.07 | 15,165,192 | -0.38(-1.05%) |
Aug 02, 2007 | 36.91 | 37.23 | 36.34 | 36.45 | 15,591,599 | -0.46(-1.25%) |
Aug 01, 2007 | 37.18 | 37.32 | 35.65 | 36.91 | 39,108,860 | -1.17(-3.07%) |
Jul 31, 2007 | 39.51 | 39.63 | 38.04 | 38.08 | 39,616,128 | -1.74(-4.36%) |
Jul 30, 2007 | 39.27 | 40.11 | 39.26 | 39.82 | 11,318,561 | +0.40(+1.02%) |
Jul 27, 2007 | 40.25 | 40.27 | 39.14 | 39.42 | 18,538,444 | -0.38(-0.96%) |
Jul 26, 2007 | 40.05 | 40.59 | 39.51 | 39.80 | 23,547,460 | -0.71(-1.75%) |
Jul 25, 2007 | 40.17 | 40.91 | 39.83 | 40.51 | 16,374,732 | +0.51(+1.28%) |
Jul 24, 2007 | 40.15 | 40.78 | 39.86 | 40.00 | 14,756,019 | -0.26(-0.63%) |
Jul 23, 2007 | 40.34 | 40.57 | 40.15 | 40.25 | 14,572,064 | +0.44(+1.10%) |
Jul 20, 2007 | 39.45 | 40.20 | 39.14 | 39.81 | 19,654,492 | +0.43(+1.10%) |
Jul 19, 2007 | 39.56 | 39.80 | 38.78 | 39.38 | 10,581,572 | -0.16(-0.41%) |
Jul 18, 2007 | 39.29 | 39.73 | 39.25 | 39.54 | 12,740,995 | +0.15(+0.38%) |
Jul 17, 2007 | 39.21 | 39.50 | 39.06 | 39.39 | 16,989,478 | -0.31(-0.79%) |
Jul 16, 2007 | 40.24 | 40.57 | 39.59 | 39.71 | 12,920,195 | -0.64(-1.58%) |
Jul 13, 2007 | 40.39 | 40.87 | 40.22 | 40.34 | 18,690,070 | +0.69(+1.75%) |
Jul 12, 2007 | 39.03 | 39.66 | 38.97 | 39.65 | 12,983,157 | +0.58(+1.49%) |
Jul 11, 2007 | 38.64 | 39.13 | 38.51 | 39.07 | 17,246,790 | +0.60(+1.55%) |
Jul 10, 2007 | 38.62 | 38.90 | 38.47 | 38.47 | 20,004,014 | -0.18(-0.48%) |
Jul 09, 2007 | 38.68 | 39.02 | 38.56 | 38.66 | 9,791,402 | -0.19(-0.49%) |
Jul 06, 2007 | 38.77 | 38.91 | 38.61 | 38.85 | 8,242,948 | -0.03(-0.07%) |
Jul 05, 2007 | 38.83 | 39.00 | 38.73 | 38.88 | 15,695,839 | -0.23(-0.60%) |
Jul 03, 2007 | 39.12 | 39.31 | 38.96 | 39.11 | 6,298,550 | -0.04(-0.09%) |
Jul 02, 2007 | 39.26 | 39.56 | 38.82 | 39.15 | 15,282,352 | -0.04(-0.09%) |
Jun 29, 2007 | 39.48 | 39.54 | 38.85 | 39.18 | 13,541,558 | -0.01(-0.04%) |
Jun 28, 2007 | 39.14 | 39.71 | 39.03 | 39.20 | 11,654,374 | -0.13(-0.34%) |
Jun 27, 2007 | 38.86 | 39.37 | 38.71 | 39.33 | 16,940,016 | +0.28(+0.73%) |
Jun 26, 2007 | 39.52 | 39.62 | 38.94 | 39.05 | 26,579,458 | -0.54(-1.36%) |
Jun 25, 2007 | 39.27 | 39.81 | 39.26 | 39.59 | 17,561,012 | -0.07(-0.18%) |
Jun 22, 2007 | 40.19 | 40.50 | 39.66 | 39.66 | 27,486,726 | -0.93(-2.29%) |
Jun 21, 2007 | 40.80 | 41.24 | 40.38 | 40.58 | 19,904,782 | -0.30(-0.75%) |
Jun 20, 2007 | 41.17 | 41.60 | 40.80 | 40.89 | 16,969,558 | -0.30(-0.74%) |
Jun 19, 2007 | 41.53 | 41.59 | 40.97 | 41.19 | 16,302,658 | -0.34(-0.82%) |
Jun 18, 2007 | 41.67 | 41.68 | 41.00 | 41.53 | 16,159,287 | -0.30(-0.71%) |
Jun 15, 2007 | 41.56 | 42.03 | 41.51 | 41.83 | 20,325,934 | +0.57(+1.37%) |
Jun 14, 2007 | 41.30 | 41.48 | 41.20 | 41.26 | 18,359,946 | +0.06(+0.15%) |
Jun 13, 2007 | 40.61 | 41.24 | 40.59 | 41.20 | 16,364,607 | +0.48(+1.19%) |
Jun 12, 2007 | 40.59 | 40.91 | 40.46 | 40.72 | 17,188,284 | +0.04(+0.09%) |
Jun 11, 2007 | 40.39 | 41.02 | 40.29 | 40.68 | 10,592,897 | +0.03(+0.07%) |
Jun 08, 2007 | 39.87 | 40.76 | 39.84 | 40.66 | 15,253,289 | +0.52(+1.29%) |
Jun 07, 2007 | 40.39 | 40.60 | 40.10 | 40.14 | 24,888,144 | -0.46(-1.13%) |
Jun 06, 2007 | 40.68 | 40.77 | 40.22 | 40.60 | 14,610,368 | -0.23(-0.56%) |
Jun 05, 2007 | 40.29 | 40.96 | 40.11 | 40.83 | 19,337,428 | +0.50(+1.23%) |
Jun 04, 2007 | 40.08 | 40.42 | 39.86 | 40.33 | 16,316,096 | -0.02(-0.05%) |
Jun 01, 2007 | 40.05 | 40.63 | 40.04 | 40.35 | 17,098,710 | +0.35(+0.87%) |
May 31, 2007 | 39.10 | 40.34 | 39.02 | 40.00 | 26,739,018 | +0.84(+2.15%) |
May 30, 2007 | 38.64 | 39.22 | 38.62 | 39.16 | 17,831,132 | +0.46(+1.19%) |
May 29, 2007 | 38.80 | 38.80 | 38.41 | 38.70 | 10,751,024 | +0.04(+0.11%) |
May 25, 2007 | 38.30 | 38.66 | 38.28 | 38.66 | 16,188,423 | -0.01(-0.04%) |
May 24, 2007 | 39.01 | 39.11 | 38.48 | 38.67 | 20,378,888 | -0.12(-0.31%) |
May 23, 2007 | 38.71 | 39.05 | 38.47 | 38.79 | 24,095,010 | +0.55(+1.45%) |
May 22, 2007 | 38.47 | 38.61 | 38.05 | 38.24 | 16,108,876 | -0.16(-0.41%) |
May 21, 2007 | 39.01 | 39.08 | 38.30 | 38.39 | 19,249,500 | +0.10(+0.26%) |
May 18, 2007 | 37.93 | 38.62 | 37.91 | 38.30 | 20,911,128 | +0.26(+0.67%) |
May 17, 2007 | 38.38 | 38.59 | 37.82 | 38.04 | 20,038,674 | -0.46(-1.20%) |
May 16, 2007 | 38.39 | 39.24 | 38.35 | 38.50 | 25,284,884 | +0.23(+0.59%) |
May 15, 2007 | 37.10 | 38.28 | 37.10 | 38.27 | 95,997,776 | -1.46(-3.67%) |
May 14, 2007 | 39.79 | 40.36 | 39.39 | 39.73 | 26,820,784 | -0.16(-0.41%) |
May 11, 2007 | 38.44 | 39.91 | 37.95 | 39.90 | 72,565,640 | -0.73(-1.80%) |
May 10, 2007 | 44.01 | 44.45 | 40.52 | 40.63 | 64,840,352 | -4.09(-9.14%) |
May 09, 2007 | 44.11 | 44.80 | 44.09 | 44.72 | 13,522,319 | +0.31(+0.70%) |
May 08, 2007 | 45.03 | 45.06 | 44.40 | 44.40 | 19,839,832 | -0.78(-1.73%) |
May 07, 2007 | 45.35 | 45.59 | 45.14 | 45.18 | 9,186,924 | +0.01(+0.03%) |
May 04, 2007 | 45.18 | 45.21 | 44.70 | 45.17 | 16,130,670 | -0.12(-0.27%) |
May 03, 2007 | 46.47 | 46.52 | 45.18 | 45.29 | 18,580,696 | -0.82(-1.78%) |
May 02, 2007 | 46.50 | 46.81 | 46.06 | 46.11 | 26,843,408 | -0.02(-0.05%) |
May 01, 2007 | 45.64 | 46.21 | 45.47 | 46.13 | 24,458,584 | +0.68(+1.50%) |
Apr 30, 2007 | 45.06 | 45.59 | 44.90 | 45.45 | 27,975,254 | +0.62(+1.37%) |
Apr 27, 2007 | 44.49 | 44.88 | 44.16 | 44.84 | 20,388,840 | +0.51(+1.15%) |
Apr 26, 2007 | 43.97 | 44.45 | 43.93 | 44.33 | 19,663,612 | +0.61(+1.40%) |
Apr 25, 2007 | 43.66 | 44.19 | 42.98 | 43.72 | 22,712,310 | +0.33(+0.77%) |
Apr 24, 2007 | 43.97 | 44.17 | 42.95 | 43.38 | 26,487,476 | -0.69(-1.56%) |
Apr 23, 2007 | 44.10 | 44.65 | 43.83 | 44.07 | 26,818,318 | +0.16(+0.36%) |
Apr 20, 2007 | 44.55 | 44.55 | 43.62 | 43.92 | 20,817,492 | -0.25(-0.56%) |
Apr 19, 2007 | 45.02 | 45.64 | 44.04 | 44.16 | 68,968,872 | +1.64(+3.85%) |
Apr 18, 2007 | 42.44 | 42.84 | 42.38 | 42.53 | 16,038,311 | -0.06(-0.15%) |
Apr 17, 2007 | 42.59 | 42.63 | 42.28 | 42.59 | 17,364,830 | +0.32(+0.75%) |
Apr 16, 2007 | 42.40 | 42.68 | 42.16 | 42.27 | 26,520,756 | +0.44(+1.05%) |
Apr 13, 2007 | 41.19 | 42.25 | 41.12 | 41.83 | 30,072,936 | +0.98(+2.41%) |
Apr 12, 2007 | 40.03 | 40.95 | 40.03 | 40.85 | 24,609,468 | +0.92(+2.31%) |
Apr 11, 2007 | 40.38 | 40.51 | 39.90 | 39.93 | 24,558,910 | -0.55(-1.37%) |
Apr 10, 2007 | 40.65 | 40.87 | 40.15 | 40.48 | 16,867,432 | -0.05(-0.12%) |
Apr 09, 2007 | 41.37 | 41.46 | 40.50 | 40.53 | 15,475,555 | -0.81(-1.95%) |
Apr 05, 2007 | 40.35 | 41.68 | 40.29 | 41.34 | 27,419,770 | +1.17(+2.91%) |
Apr 04, 2007 | 39.58 | 40.39 | 39.51 | 40.17 | 18,100,806 | +0.67(+1.70%) |
Apr 03, 2007 | 39.56 | 39.86 | 39.39 | 39.49 | 14,916,583 | +0.13(+0.32%) |
Apr 02, 2007 | 39.82 | 40.07 | 39.29 | 39.37 | 15,668,108 | -0.23(-0.59%) |
Mar 30, 2007 | 39.68 | 39.76 | 39.19 | 39.60 | 15,168,827 | +0.04(+0.09%) |
Mar 29, 2007 | 39.73 | 39.97 | 39.07 | 39.56 | 23,689,608 | +0.08(+0.20%) |
Mar 28, 2007 | 39.77 | 39.85 | 39.34 | 39.49 | 26,902,964 | -0.35(-0.87%) |
Mar 27, 2007 | 40.52 | 40.68 | 39.83 | 39.83 | 28,236,250 | -0.66(-1.63%) |
Mar 26, 2007 | 41.32 | 41.34 | 40.42 | 40.49 | 22,698,750 | -0.62(-1.52%) |
Mar 23, 2007 | 41.24 | 41.44 | 40.47 | 41.12 | 49,836,740 | -1.74(-4.05%) |
Mar 22, 2007 | 42.94 | 43.16 | 42.74 | 42.85 | 13,598,348 | -0.09(-0.21%) |
Mar 21, 2007 | 42.18 | 42.97 | 41.97 | 42.94 | 18,294,958 | +0.83(+1.97%) |
Mar 20, 2007 | 41.84 | 42.33 | 41.83 | 42.12 | 16,116,564 | +0.21(+0.49%) |
Mar 19, 2007 | 42.34 | 42.34 | 41.81 | 41.91 | 17,434,728 | -0.11(-0.27%) |
Mar 16, 2007 | 42.59 | 42.85 | 41.96 | 42.02 | 20,301,742 | -0.50(-1.18%) |
Mar 15, 2007 | 42.91 | 43.19 | 42.37 | 42.53 | 15,925,442 | -0.48(-1.12%) |
Mar 14, 2007 | 42.77 | 43.01 | 42.26 | 43.01 | 20,124,938 | +0.21(+0.50%) |
Mar 13, 2007 | 43.00 | 43.67 | 42.53 | 42.80 | 30,725,926 | -0.21(-0.48%) |
Mar 12, 2007 | 42.38 | 43.03 | 41.83 | 43.00 | 39,727,116 | -0.13(-0.30%) |
Mar 09, 2007 | 44.06 | 44.16 | 42.55 | 43.13 | 34,823,032 | -0.93(-2.11%) |
Mar 08, 2007 | 44.09 | 44.23 | 43.67 | 44.06 | 15,618,034 | +0.11(+0.24%) |
Mar 07, 2007 | 43.99 | 44.33 | 43.74 | 43.95 | 18,697,470 | -0.20(-0.45%) |
Mar 06, 2007 | 44.11 | 44.40 | 43.72 | 44.15 | 17,629,468 | +0.10(+0.23%) |
Mar 05, 2007 | 43.67 | 44.75 | 43.30 | 44.05 | 24,670,472 | +0.29(+0.66%) |
Mar 02, 2007 | 44.01 | 44.26 | 43.51 | 43.76 | 29,826,404 | +0.04(+0.08%) |
Mar 01, 2007 | 44.22 | 44.57 | 43.52 | 43.72 | 54,113,580 | -1.81(-3.98%) |
Feb 28, 2007 | 46.06 | 46.22 | 45.46 | 45.54 | 23,261,026 | +0.01(+0.02%) |
Feb 27, 2007 | 46.31 | 46.43 | 45.25 | 45.53 | 32,047,570 | -1.38(-2.95%) |
Feb 26, 2007 | 46.88 | 47.13 | 46.74 | 46.91 | 15,303,978 | -0.02(-0.05%) |
Feb 23, 2007 | 47.09 | 47.83 | 46.74 | 46.93 | 27,424,100 | -0.36(-0.76%) |
Feb 22, 2007 | 47.37 | 47.77 | 47.21 | 47.30 | 20,322,774 | -0.47(-0.99%) |
Feb 21, 2007 | 46.78 | 47.92 | 46.57 | 47.77 | 23,508,118 | +0.75(+1.60%) |
Feb 20, 2007 | 47.23 | 47.61 | 46.95 | 47.02 | 24,705,070 | -0.27(-0.57%) |
Feb 16, 2007 | 48.34 | 48.54 | 46.73 | 47.29 | 42,700,008 | -1.10(-2.27%) |
Feb 15, 2007 | 48.68 | 48.84 | 48.12 | 48.39 | 16,328,840 | -0.37(-0.76%) |
Feb 14, 2007 | 48.70 | 48.97 | 48.67 | 48.76 | 14,891,820 | +0.00(+0.00%) |
Feb 13, 2007 | 48.71 | 48.88 | 48.54 | 48.76 | 8,744,872 | +0.22(+0.45%) |
Feb 12, 2007 | 49.19 | 49.27 | 48.49 | 48.54 | 9,640,572 | -0.40(-0.81%) |
Feb 09, 2007 | 49.57 | 49.67 | 48.90 | 48.93 | 14,640,985 | -0.52(-1.05%) |
Feb 08, 2007 | 49.31 | 49.88 | 49.29 | 49.45 | 12,530,710 | -0.16(-0.31%) |
Feb 07, 2007 | 49.11 | 49.78 | 49.11 | 49.61 | 11,121,336 | +0.24(+0.49%) |
Feb 06, 2007 | 49.84 | 49.95 | 49.06 | 49.36 | 13,664,184 | -0.13(-0.26%) |
Feb 05, 2007 | 49.21 | 49.75 | 48.93 | 49.49 | 12,955,929 | +0.28(+0.56%) |
Feb 02, 2007 | 49.38 | 49.61 | 49.18 | 49.22 | 14,274,232 | -0.03(-0.06%) |
Feb 01, 2007 | 49.74 | 49.78 | 48.91 | 49.24 | 19,444,852 | -0.62(-1.25%) |
Jan 31, 2007 | 49.89 | 50.01 | 49.53 | 49.87 | 12,048,196 | +0.03(+0.06%) |
Jan 30, 2007 | 50.09 | 50.41 | 49.77 | 49.84 | 16,490,595 | +0.26(+0.51%) |
Jan 29, 2007 | 50.46 | 50.53 | 49.51 | 49.58 | 19,472,768 | -1.08(-2.14%) |
Jan 26, 2007 | 50.80 | 50.94 | 50.26 | 50.67 | 42,723,688 | -2.37(-4.48%) |
Jan 25, 2007 | 53.03 | 53.16 | 52.67 | 53.04 | 15,518,450 | -0.21(-0.39%) |
Jan 24, 2007 | 52.76 | 53.25 | 52.44 | 53.25 | 10,158,730 | +0.38(+0.72%) |
Jan 23, 2007 | 53.32 | 53.75 | 52.69 | 52.87 | 15,833,944 | -0.89(-1.65%) |
Jan 22, 2007 | 53.68 | 54.53 | 53.51 | 53.75 | 23,721,850 | +1.13(+2.15%) |
Jan 19, 2007 | 52.37 | 52.84 | 52.26 | 52.62 | 9,584,082 | +0.40(+0.76%) |
Jan 18, 2007 | 52.51 | 52.69 | 51.99 | 52.22 | 10,645,981 | -0.17(-0.32%) |
Jan 17, 2007 | 52.09 | 52.50 | 51.87 | 52.39 | 9,221,905 | +0.30(+0.58%) |
Jan 16, 2007 | 52.02 | 52.14 | 51.57 | 52.09 | 7,712,509 | +0.16(+0.31%) |
Jan 12, 2007 | 51.04 | 52.14 | 51.02 | 51.92 | 14,273,499 | +0.96(+1.89%) |
Jan 11, 2007 | 50.43 | 51.17 | 50.13 | 50.96 | 9,698,118 | +0.62(+1.22%) |
Jan 10, 2007 | 50.24 | 50.48 | 50.10 | 50.34 | 8,157,232 | -0.16(-0.32%) |
Jan 09, 2007 | 50.43 | 50.80 | 50.08 | 50.51 | 10,111,430 | +0.24(+0.48%) |
Jan 08, 2007 | 50.76 | 50.94 | 50.17 | 50.26 | 9,521,722 | -0.40(-0.80%) |
Jan 05, 2007 | 50.56 | 51.08 | 50.32 | 50.67 | 14,763,365 | +0.12(+0.24%) |
Jan 04, 2007 | 49.24 | 50.93 | 48.88 | 50.55 | 22,579,656 | +2.08(+4.28%) |
Jan 03, 2007 | 48.44 | 49.24 | 48.08 | 48.47 | 18,215,524 | +0.06(+0.13%) |
Dec 29, 2006 | 48.24 | 48.80 | 48.23 | 48.41 | 7,975,872 | -0.16(-0.34%) |
Dec 28, 2006 | 48.47 | 48.62 | 48.10 | 48.57 | 7,509,443 | +0.06(+0.12%) |
Dec 27, 2006 | 48.90 | 49.05 | 48.37 | 48.51 | 6,172,056 | -0.16(-0.33%) |
Dec 26, 2006 | 48.69 | 48.99 | 48.37 | 48.68 | 4,200,726 | -0.01(-0.03%) |
Dec 22, 2006 | 48.90 | 49.09 | 48.61 | 48.69 | 6,284,519 | -0.36(-0.74%) |
Dec 21, 2006 | 49.11 | 49.45 | 48.81 | 49.05 | 7,055,878 | -0.16(-0.33%) |
Dec 20, 2006 | 49.87 | 49.89 | 49.16 | 49.22 | 7,369,558 | -0.60(-1.21%) |
Dec 19, 2006 | 49.50 | 49.96 | 49.23 | 49.82 | 8,507,197 | +0.18(+0.36%) |
Dec 18, 2006 | 49.75 | 50.20 | 49.50 | 49.64 | 7,319,852 | -0.12(-0.24%) |
Dec 15, 2006 | 50.70 | 51.02 | 49.69 | 49.76 | 22,436,690 | +0.12(+0.24%) |
Dec 14, 2006 | 49.63 | 50.08 | 49.55 | 49.64 | 11,678,184 | +0.15(+0.30%) |
Dec 13, 2006 | 49.40 | 49.87 | 49.00 | 49.49 | 10,309,259 | +0.12(+0.24%) |
Dec 12, 2006 | 49.45 | 49.56 | 48.97 | 49.37 | 8,892,451 | -0.16(-0.31%) |
Dec 11, 2006 | 49.56 | 49.92 | 49.24 | 49.53 | 8,389,936 | +0.01(+0.01%) |
Dec 08, 2006 | 48.90 | 49.92 | 48.83 | 49.52 | 13,552,814 | +0.48(+0.98%) |
Dec 07, 2006 | 49.56 | 49.58 | 48.79 | 49.04 | 13,270,826 | -0.49(-0.99%) |
Dec 06, 2006 | 49.53 | 49.60 | 49.02 | 49.53 | 14,701,610 | +0.59(+1.20%) |
Dec 05, 2006 | 49.15 | 49.18 | 48.54 | 48.94 | 13,423,228 | -0.06(-0.13%) |
Dec 04, 2006 | 48.86 | 49.25 | 48.68 | 49.00 | 15,873,556 | -0.16(-0.33%) |
Dec 01, 2006 | 50.18 | 50.31 | 48.81 | 49.17 | 22,877,984 | -1.18(-2.34%) |
Nov 30, 2006 | 51.14 | 51.26 | 50.09 | 50.34 | 14,986,778 | -0.98(-1.91%) |
Nov 29, 2006 | 50.95 | 51.39 | 50.83 | 51.32 | 8,176,725 | +0.47(+0.92%) |
Nov 28, 2006 | 50.74 | 51.24 | 50.63 | 50.85 | 10,187,404 | -0.09(-0.17%) |
Nov 27, 2006 | 51.14 | 51.37 | 50.68 | 50.94 | 7,066,128 | -0.44(-0.86%) |
Nov 24, 2006 | 51.25 | 51.72 | 51.18 | 51.38 | 2,627,457 | -0.13(-0.25%) |
Nov 22, 2006 | 51.87 | 51.94 | 51.44 | 51.50 | 6,923,360 | -0.21(-0.41%) |
Nov 21, 2006 | 51.87 | 51.94 | 51.29 | 51.72 | 9,179,608 | +0.04(+0.08%) |
Nov 20, 2006 | 51.04 | 52.07 | 51.02 | 51.67 | 12,025,988 | +0.29(+0.57%) |
Nov 17, 2006 | 50.95 | 51.59 | 50.88 | 51.38 | 10,947,798 | +0.05(+0.10%) |
Nov 16, 2006 | 52.02 | 52.53 | 51.02 | 51.33 | 15,116,982 | -0.83(-1.59%) |
Nov 15, 2006 | 51.98 | 52.45 | 51.69 | 52.16 | 10,767,377 | +0.33(+0.64%) |
Nov 14, 2006 | 51.41 | 51.97 | 50.95 | 51.83 | 15,201,632 | +0.31(+0.61%) |
Nov 13, 2006 | 51.61 | 52.00 | 51.42 | 51.52 | 19,164,530 | -0.54(-1.03%) |
Nov 10, 2006 | 51.94 | 52.87 | 51.62 | 52.06 | 11,290,259 | -0.05(-0.10%) |
Nov 09, 2006 | 52.85 | 53.33 | 51.94 | 52.11 | 9,734,584 | -0.87(-1.65%) |
Nov 08, 2006 | 53.01 | 53.28 | 52.24 | 52.98 | 9,356,774 | -0.32(-0.60%) |
Nov 07, 2006 | 53.20 | 53.74 | 52.97 | 53.30 | 6,926,724 | +0.07(+0.13%) |
Nov 06, 2006 | 53.23 | 53.62 | 53.15 | 53.23 | 5,735,407 | +0.17(+0.32%) |
Nov 03, 2006 | 53.33 | 53.37 | 52.59 | 53.06 | 6,869,833 | -0.30(-0.56%) |
Nov 02, 2006 | 53.09 | 53.38 | 52.99 | 53.35 | 6,816,259 | +0.01(+0.01%) |
Nov 01, 2006 | 53.86 | 53.92 | 52.84 | 53.35 | 9,798,784 | -0.45(-0.83%) |
Oct 31, 2006 | 54.09 | 54.21 | 53.43 | 53.79 | 10,630,815 | -0.42(-0.77%) |
Oct 30, 2006 | 53.41 | 54.52 | 53.38 | 54.21 | 9,283,092 | +0.69(+1.30%) |
Oct 27, 2006 | 53.77 | 54.57 | 53.39 | 53.52 | 9,605,592 | -0.33(-0.61%) |
Oct 26, 2006 | 53.26 | 54.08 | 52.96 | 53.84 | 10,221,540 | +0.39(+0.73%) |
Oct 25, 2006 | 53.06 | 53.45 | 53.02 | 53.45 | 10,162,967 | +0.35(+0.65%) |
Oct 24, 2006 | 53.36 | 53.45 | 52.81 | 53.11 | 26,826,598 | +1.11(+2.14%) |
Oct 23, 2006 | 52.03 | 52.35 | 51.38 | 51.99 | 15,163,765 | -0.41(-0.78%) |
Oct 20, 2006 | 51.94 | 52.44 | 51.37 | 52.40 | 15,778,103 | +0.64(+1.23%) |
Oct 19, 2006 | 51.68 | 51.84 | 51.22 | 51.77 | 12,530,909 | +0.47(+0.93%) |
Oct 18, 2006 | 51.03 | 51.60 | 50.55 | 51.29 | 11,098,491 | +0.42(+0.82%) |
Oct 17, 2006 | 50.92 | 51.07 | 50.43 | 50.87 | 13,623,223 | -0.45(-0.88%) |
Oct 16, 2006 | 51.47 | 51.58 | 50.88 | 51.33 | 13,508,799 | -0.56(-1.08%) |
Oct 13, 2006 | 52.29 | 52.50 | 51.58 | 51.89 | 10,163,443 | -0.62(-1.17%) |
Oct 12, 2006 | 52.19 | 52.53 | 51.92 | 52.50 | 8,216,723 | +0.44(+0.84%) |
Oct 11, 2006 | 51.92 | 52.37 | 51.41 | 52.06 | 9,979,043 | -0.18(-0.35%) |
Oct 10, 2006 | 52.39 | 52.54 | 51.84 | 52.25 | 6,585,185 | -0.13(-0.26%) |
Oct 09, 2006 | 52.22 | 52.57 | 52.05 | 52.38 | 6,870,849 | -0.06(-0.12%) |
Oct 06, 2006 | 52.89 | 52.91 | 52.09 | 52.45 | 9,516,922 | -0.51(-0.96%) |
Oct 05, 2006 | 51.67 | 53.09 | 51.63 | 52.96 | 17,843,816 | +1.25(+2.41%) |
Oct 04, 2006 | 50.53 | 51.71 | 50.48 | 51.71 | 17,956,532 | +1.16(+2.30%) |
Oct 03, 2006 | 49.96 | 50.80 | 49.85 | 50.55 | 12,183,339 | +0.73(+1.47%) |