Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.72 | 40.06 | 39.41 | 39.43 | 13,763,990 | -0.15(-0.38%) |
Nov 29, 2007 | 39.11 | 39.67 | 38.80 | 39.58 | 9,913,281 | +0.54(+1.37%) |
Nov 28, 2007 | 38.15 | 39.08 | 37.92 | 39.05 | 13,334,090 | +0.49(+1.28%) |
Nov 27, 2007 | 37.65 | 38.55 | 37.52 | 38.55 | 11,228,453 | +0.96(+2.54%) |
Nov 26, 2007 | 38.02 | 38.50 | 37.58 | 37.60 | 8,572,694 | -0.77(-2.01%) |
Nov 23, 2007 | 37.78 | 38.40 | 37.77 | 38.37 | 4,338,341 | +0.66(+1.74%) |
Nov 21, 2007 | 38.18 | 38.50 | 37.53 | 37.71 | 12,385,221 | -0.92(-2.38%) |
Nov 20, 2007 | 38.96 | 39.54 | 38.02 | 38.63 | 12,694,203 | -0.38(-0.97%) |
Nov 19, 2007 | 39.40 | 39.81 | 38.91 | 39.01 | 11,094,080 | -0.59(-1.50%) |
Nov 16, 2007 | 39.31 | 39.94 | 38.90 | 39.60 | 23,298,284 | +0.50(+1.28%) |
Nov 15, 2007 | 38.77 | 39.39 | 38.57 | 39.10 | 17,129,784 | +0.83(+2.16%) |
Nov 14, 2007 | 38.31 | 38.72 | 38.01 | 38.27 | 13,136,745 | -0.58(-1.49%) |
Nov 13, 2007 | 38.62 | 38.85 | 37.89 | 38.85 | 15,446,383 | -0.04(-0.11%) |
Nov 12, 2007 | 38.52 | 39.48 | 38.38 | 38.90 | 12,019,118 | +0.16(+0.41%) |
Nov 09, 2007 | 39.90 | 39.93 | 38.55 | 38.74 | 16,505,645 | -1.25(-3.12%) |
Nov 08, 2007 | 40.65 | 40.73 | 39.95 | 39.99 | 16,496,735 | -0.12(-0.30%) |
Nov 07, 2007 | 40.84 | 41.29 | 40.07 | 40.11 | 13,758,540 | -1.21(-2.92%) |
Nov 06, 2007 | 40.67 | 41.32 | 40.67 | 41.32 | 9,922,235 | +0.31(+0.75%) |
Nov 05, 2007 | 40.15 | 41.09 | 39.75 | 41.01 | 13,804,939 | +0.60(+1.48%) |
Nov 02, 2007 | 41.04 | 41.04 | 40.12 | 40.41 | 19,221,352 | -0.44(-1.08%) |
Nov 01, 2007 | 41.32 | 41.74 | 40.65 | 40.85 | 14,343,216 | -0.62(-1.50%) |
Oct 31, 2007 | 40.57 | 41.52 | 40.52 | 41.47 | 14,222,905 | +0.75(+1.84%) |
Oct 30, 2007 | 40.20 | 40.77 | 40.14 | 40.72 | 12,108,622 | +0.19(+0.48%) |
Oct 29, 2007 | 40.54 | 40.92 | 39.87 | 40.53 | 12,868,039 | -0.28(-0.68%) |
Oct 26, 2007 | 40.99 | 41.46 | 40.37 | 40.81 | 10,447,939 | -0.09(-0.23%) |
Oct 25, 2007 | 41.54 | 41.99 | 40.47 | 40.90 | 15,059,500 | -0.59(-1.41%) |
Oct 24, 2007 | 41.25 | 41.80 | 40.67 | 41.49 | 19,781,666 | +0.31(+0.75%) |
Oct 23, 2007 | 40.09 | 41.39 | 39.66 | 41.18 | 25,571,646 | +1.13(+2.82%) |
Oct 22, 2007 | 39.78 | 40.18 | 39.61 | 40.05 | 9,338,160 | +0.12(+0.30%) |
Oct 19, 2007 | 40.41 | 40.55 | 39.81 | 39.93 | 15,364,257 | -0.54(-1.34%) |
Oct 18, 2007 | 40.17 | 40.65 | 39.98 | 40.47 | 9,302,745 | +0.21(+0.53%) |
Oct 17, 2007 | 40.90 | 40.90 | 39.45 | 40.26 | 11,579,720 | -0.26(-0.65%) |
Oct 16, 2007 | 41.02 | 41.26 | 40.44 | 40.52 | 12,649,273 | -0.64(-1.54%) |
Oct 15, 2007 | 42.07 | 42.16 | 41.00 | 41.16 | 14,540,953 | -0.36(-0.86%) |
Oct 12, 2007 | 41.32 | 42.02 | 40.89 | 41.52 | 11,345,397 | +0.24(+0.59%) |
Oct 11, 2007 | 41.28 | 41.61 | 41.13 | 41.27 | 12,553,941 | +0.15(+0.36%) |
Oct 10, 2007 | 40.71 | 41.32 | 40.68 | 41.12 | 13,038,229 | +0.39(+0.95%) |
Oct 09, 2007 | 40.34 | 40.80 | 40.18 | 40.74 | 11,994,998 | +0.36(+0.88%) |
Oct 08, 2007 | 40.27 | 40.68 | 40.14 | 40.38 | 6,983,811 | -0.19(-0.46%) |
Oct 05, 2007 | 39.86 | 40.83 | 39.82 | 40.57 | 13,717,590 | +1.03(+2.62%) |
Oct 04, 2007 | 39.57 | 39.75 | 39.30 | 39.53 | 10,806,191 | -0.09(-0.23%) |
Oct 03, 2007 | 39.91 | 40.24 | 39.38 | 39.62 | 12,328,256 | -0.37(-0.93%) |
Oct 02, 2007 | 40.21 | 40.27 | 39.65 | 40.00 | 7,206,581 | -0.26(-0.65%) |
Oct 01, 2007 | 40.24 | 40.48 | 40.05 | 40.26 | 8,169,100 | -0.11(-0.28%) |
Sep 28, 2007 | 40.65 | 41.21 | 39.67 | 40.37 | 16,304,183 | +0.01(+0.02%) |
Sep 27, 2007 | 40.34 | 40.61 | 39.99 | 40.37 | 9,935,186 | +0.34(+0.86%) |
Sep 26, 2007 | 39.34 | 40.52 | 39.31 | 40.02 | 14,496,935 | +0.86(+2.19%) |
Sep 25, 2007 | 39.31 | 39.63 | 38.93 | 39.17 | 11,362,409 | -0.29(-0.74%) |
Sep 24, 2007 | 39.22 | 39.79 | 39.09 | 39.46 | 11,480,370 | -0.09(-0.23%) |
Sep 21, 2007 | 39.57 | 39.95 | 39.47 | 39.55 | 13,150,594 | +0.08(+0.20%) |
Sep 20, 2007 | 39.45 | 39.76 | 39.34 | 39.47 | 9,742,259 | -0.35(-0.88%) |
Sep 19, 2007 | 39.97 | 40.39 | 39.61 | 39.82 | 13,893,276 | -0.15(-0.37%) |
Sep 18, 2007 | 39.55 | 40.02 | 38.81 | 39.97 | 16,132,389 | +0.39(+0.99%) |
Sep 17, 2007 | 39.72 | 39.96 | 38.90 | 39.58 | 14,188,502 | -0.61(-1.53%) |
Sep 14, 2007 | 40.59 | 40.59 | 39.89 | 40.19 | 12,451,537 | -0.57(-1.40%) |
Sep 13, 2007 | 39.82 | 40.87 | 39.79 | 40.77 | 25,994,742 | +1.06(+2.66%) |
Sep 12, 2007 | 39.41 | 40.55 | 39.00 | 39.71 | 39,193,560 | +1.26(+3.27%) |
Sep 11, 2007 | 36.45 | 38.81 | 36.40 | 38.45 | 31,207,526 | +2.03(+5.56%) |
Sep 10, 2007 | 36.29 | 36.94 | 36.29 | 36.43 | 9,508,472 | +0.10(+0.28%) |
Sep 07, 2007 | 36.52 | 37.25 | 36.16 | 36.33 | 19,332,844 | -0.79(-2.13%) |
Sep 06, 2007 | 37.58 | 37.68 | 36.97 | 37.12 | 15,342,314 | -0.22(-0.59%) |
Sep 05, 2007 | 37.99 | 38.10 | 37.19 | 37.34 | 28,608,442 | +0.70(+1.91%) |
Sep 04, 2007 | 35.88 | 36.73 | 35.76 | 36.64 | 12,449,643 | +0.88(+2.45%) |
Aug 31, 2007 | 35.75 | 36.04 | 35.68 | 35.76 | 12,511,421 | +0.02(+0.06%) |
Aug 30, 2007 | 35.33 | 36.03 | 35.33 | 35.74 | 12,180,825 | -0.08(-0.22%) |
Aug 29, 2007 | 35.60 | 35.87 | 35.01 | 35.82 | 19,656,800 | +0.84(+2.41%) |
Aug 28, 2007 | 35.39 | 35.63 | 34.98 | 34.98 | 13,331,258 | -0.65(-1.82%) |
Aug 27, 2007 | 35.55 | 36.24 | 35.33 | 35.63 | 7,512,019 | -0.25(-0.70%) |
Aug 24, 2007 | 35.96 | 36.02 | 35.68 | 35.88 | 11,671,900 | +0.01(+0.04%) |
Aug 23, 2007 | 35.08 | 36.40 | 35.08 | 35.86 | 15,762,720 | +0.68(+1.93%) |
Aug 22, 2007 | 35.37 | 35.39 | 34.83 | 35.18 | 15,148,278 | +0.04(+0.12%) |
Aug 21, 2007 | 35.15 | 35.67 | 35.03 | 35.14 | 11,496,007 | -0.39(-1.10%) |
Aug 20, 2007 | 35.55 | 36.05 | 34.97 | 35.53 | 13,241,920 | -0.21(-0.58%) |
Aug 17, 2007 | 35.39 | 35.76 | 34.47 | 35.74 | 24,656,568 | +0.48(+1.36%) |
Aug 16, 2007 | 35.32 | 35.69 | 34.64 | 35.26 | 24,387,986 | -0.84(-2.33%) |
Aug 15, 2007 | 36.33 | 36.86 | 36.03 | 36.11 | 29,716,936 | -0.52(-1.42%) |
Aug 14, 2007 | 36.58 | 37.08 | 36.51 | 36.63 | 11,682,686 | +0.04(+0.12%) |
Aug 13, 2007 | 36.43 | 37.10 | 36.32 | 36.58 | 14,476,101 | +0.84(+2.36%) |
Aug 10, 2007 | 35.95 | 36.34 | 35.48 | 35.74 | 20,145,320 | -0.65(-1.78%) |
Aug 09, 2007 | 36.83 | 37.47 | 36.38 | 36.39 | 15,789,774 | -0.72(-1.94%) |
Aug 08, 2007 | 36.77 | 37.11 | 36.22 | 37.11 | 15,041,186 | +0.44(+1.19%) |
Aug 07, 2007 | 36.54 | 37.10 | 36.37 | 36.68 | 16,347,547 | -0.27(-0.73%) |
Aug 06, 2007 | 36.33 | 37.10 | 36.33 | 36.95 | 14,369,155 | +0.62(+1.71%) |
Aug 03, 2007 | 36.47 | 36.84 | 36.28 | 36.33 | 15,058,241 | -0.39(-1.05%) |
Aug 02, 2007 | 37.18 | 37.49 | 36.60 | 36.71 | 15,481,641 | -0.46(-1.25%) |
Aug 01, 2007 | 37.44 | 37.59 | 35.90 | 37.18 | 38,833,052 | -1.18(-3.07%) |
Jul 31, 2007 | 39.79 | 39.91 | 38.31 | 38.35 | 39,336,736 | -1.75(-4.36%) |
Jul 30, 2007 | 39.55 | 40.39 | 39.54 | 40.10 | 11,238,738 | +0.41(+1.02%) |
Jul 27, 2007 | 40.54 | 40.56 | 39.42 | 39.70 | 18,407,702 | -0.39(-0.96%) |
Jul 26, 2007 | 40.33 | 40.88 | 39.80 | 40.08 | 23,381,394 | -0.71(-1.75%) |
Jul 25, 2007 | 40.45 | 41.20 | 40.11 | 40.79 | 16,259,250 | +0.51(+1.28%) |
Jul 24, 2007 | 40.43 | 41.07 | 40.14 | 40.28 | 14,651,953 | -0.26(-0.63%) |
Jul 23, 2007 | 40.63 | 40.86 | 40.43 | 40.54 | 14,469,296 | +0.44(+1.10%) |
Jul 20, 2007 | 39.73 | 40.49 | 39.42 | 40.09 | 19,515,880 | +0.44(+1.10%) |
Jul 19, 2007 | 39.84 | 40.08 | 39.06 | 39.66 | 10,506,947 | -0.16(-0.41%) |
Jul 18, 2007 | 39.57 | 40.02 | 39.53 | 39.82 | 12,651,141 | +0.15(+0.38%) |
Jul 17, 2007 | 39.49 | 39.78 | 39.34 | 39.67 | 16,869,662 | -0.31(-0.79%) |
Jul 16, 2007 | 40.53 | 40.86 | 39.87 | 39.99 | 12,829,076 | -0.64(-1.58%) |
Jul 13, 2007 | 40.67 | 41.16 | 40.50 | 40.63 | 18,558,260 | +0.70(+1.75%) |
Jul 12, 2007 | 39.31 | 39.94 | 39.25 | 39.93 | 12,891,594 | +0.59(+1.49%) |
Jul 11, 2007 | 38.92 | 39.41 | 38.78 | 39.35 | 17,125,158 | +0.60(+1.55%) |
Jul 10, 2007 | 38.90 | 39.17 | 38.75 | 38.75 | 19,862,936 | -0.19(-0.48%) |
Jul 09, 2007 | 38.95 | 39.30 | 38.84 | 38.93 | 9,722,349 | -0.19(-0.49%) |
Jul 06, 2007 | 39.05 | 39.18 | 38.89 | 39.12 | 8,184,815 | -0.03(-0.07%) |
Jul 05, 2007 | 39.11 | 39.28 | 39.00 | 39.15 | 15,585,146 | -0.24(-0.60%) |
Jul 03, 2007 | 39.40 | 39.59 | 39.24 | 39.39 | 6,254,130 | -0.04(-0.09%) |
Jul 02, 2007 | 39.54 | 39.84 | 39.10 | 39.42 | 15,174,575 | -0.04(-0.09%) |
Jun 29, 2007 | 39.76 | 39.82 | 39.12 | 39.46 | 13,446,058 | -0.01(-0.04%) |
Jun 28, 2007 | 39.42 | 39.99 | 39.31 | 39.47 | 11,572,182 | -0.14(-0.34%) |
Jun 27, 2007 | 39.13 | 39.65 | 38.98 | 39.61 | 16,820,548 | +0.29(+0.73%) |
Jun 26, 2007 | 39.80 | 39.90 | 39.22 | 39.32 | 26,392,010 | -0.54(-1.36%) |
Jun 25, 2007 | 39.55 | 40.09 | 39.54 | 39.87 | 17,437,164 | -0.07(-0.18%) |
Jun 22, 2007 | 40.47 | 40.79 | 39.94 | 39.94 | 27,292,878 | -0.93(-2.29%) |
Jun 21, 2007 | 41.09 | 41.54 | 40.67 | 40.87 | 19,764,406 | -0.31(-0.75%) |
Jun 20, 2007 | 41.47 | 41.89 | 41.09 | 41.18 | 16,849,882 | -0.31(-0.74%) |
Jun 19, 2007 | 41.83 | 41.89 | 41.27 | 41.49 | 16,187,685 | -0.34(-0.82%) |
Jun 18, 2007 | 41.96 | 41.97 | 41.29 | 41.83 | 16,045,325 | -0.30(-0.71%) |
Jun 15, 2007 | 41.85 | 42.33 | 41.80 | 42.13 | 20,182,588 | +0.57(+1.37%) |
Jun 14, 2007 | 41.59 | 41.77 | 41.49 | 41.56 | 18,230,464 | +0.06(+0.15%) |
Jun 13, 2007 | 40.89 | 41.54 | 40.88 | 41.50 | 16,249,197 | +0.49(+1.19%) |
Jun 12, 2007 | 40.88 | 41.20 | 40.75 | 41.01 | 17,067,066 | +0.04(+0.09%) |
Jun 11, 2007 | 40.68 | 41.31 | 40.58 | 40.97 | 10,518,191 | +0.03(+0.07%) |
Jun 08, 2007 | 40.15 | 41.05 | 40.12 | 40.94 | 15,145,716 | +0.52(+1.29%) |
Jun 07, 2007 | 40.68 | 40.89 | 40.38 | 40.42 | 24,712,624 | -0.46(-1.13%) |
Jun 06, 2007 | 40.97 | 41.06 | 40.51 | 40.89 | 14,507,329 | -0.23(-0.56%) |
Jun 05, 2007 | 40.58 | 41.25 | 40.39 | 41.12 | 19,201,052 | +0.50(+1.23%) |
Jun 04, 2007 | 40.37 | 40.71 | 40.14 | 40.62 | 16,201,029 | -0.02(-0.05%) |
Jun 01, 2007 | 40.34 | 40.92 | 40.32 | 40.64 | 16,978,122 | +0.35(+0.87%) |
May 31, 2007 | 39.37 | 40.62 | 39.30 | 40.29 | 26,550,444 | +0.85(+2.15%) |
May 30, 2007 | 38.92 | 39.50 | 38.90 | 39.44 | 17,705,380 | +0.46(+1.19%) |
May 29, 2007 | 39.07 | 39.07 | 38.68 | 38.97 | 10,675,203 | +0.04(+0.11%) |
May 25, 2007 | 38.57 | 38.94 | 38.55 | 38.93 | 16,074,256 | -0.01(-0.04%) |
May 24, 2007 | 39.29 | 39.39 | 38.75 | 38.95 | 20,235,168 | -0.12(-0.31%) |
May 23, 2007 | 38.99 | 39.33 | 38.75 | 39.07 | 23,925,082 | +0.56(+1.45%) |
May 22, 2007 | 38.75 | 38.88 | 38.32 | 38.51 | 15,995,270 | -0.16(-0.41%) |
May 21, 2007 | 39.29 | 39.36 | 38.57 | 38.67 | 19,113,744 | +0.10(+0.26%) |
May 18, 2007 | 38.20 | 38.90 | 38.18 | 38.57 | 20,763,654 | +0.26(+0.67%) |
May 17, 2007 | 38.65 | 38.86 | 38.09 | 38.31 | 19,897,352 | -0.46(-1.20%) |
May 16, 2007 | 38.67 | 39.52 | 38.62 | 38.77 | 25,106,564 | +0.23(+0.59%) |
May 15, 2007 | 37.37 | 38.55 | 37.37 | 38.55 | 95,320,768 | -1.47(-3.67%) |
May 14, 2007 | 40.07 | 40.65 | 39.67 | 40.02 | 26,631,634 | -0.16(-0.41%) |
May 11, 2007 | 38.72 | 40.19 | 38.22 | 40.18 | 72,053,880 | -0.74(-1.80%) |
May 10, 2007 | 44.32 | 44.76 | 40.81 | 40.92 | 64,383,072 | -4.12(-9.14%) |
May 09, 2007 | 44.43 | 45.12 | 44.40 | 45.03 | 13,426,954 | +0.31(+0.70%) |
May 08, 2007 | 45.35 | 45.38 | 44.71 | 44.72 | 19,699,914 | -0.79(-1.73%) |
May 07, 2007 | 45.68 | 45.92 | 45.46 | 45.50 | 9,122,135 | +0.01(+0.03%) |
May 04, 2007 | 45.50 | 45.53 | 45.02 | 45.49 | 16,016,909 | -0.12(-0.27%) |
May 03, 2007 | 46.80 | 46.85 | 45.50 | 45.61 | 18,449,656 | -0.83(-1.78%) |
May 02, 2007 | 46.83 | 47.15 | 46.38 | 46.44 | 26,654,098 | -0.02(-0.05%) |
May 01, 2007 | 45.96 | 46.54 | 45.80 | 46.46 | 24,286,092 | +0.69(+1.50%) |
Apr 30, 2007 | 45.38 | 45.91 | 45.22 | 45.78 | 27,777,960 | +0.62(+1.38%) |
Apr 27, 2007 | 44.81 | 45.20 | 44.48 | 45.15 | 20,245,050 | +0.51(+1.15%) |
Apr 26, 2007 | 44.28 | 44.77 | 44.24 | 44.64 | 19,524,936 | +0.61(+1.40%) |
Apr 25, 2007 | 43.97 | 44.51 | 43.28 | 44.03 | 22,552,134 | +0.34(+0.77%) |
Apr 24, 2007 | 44.28 | 44.48 | 43.26 | 43.69 | 26,300,674 | -0.69(-1.56%) |
Apr 23, 2007 | 44.41 | 44.96 | 44.14 | 44.38 | 26,629,184 | +0.16(+0.35%) |
Apr 20, 2007 | 44.86 | 44.86 | 43.93 | 44.23 | 20,670,678 | -0.25(-0.56%) |
Apr 19, 2007 | 45.34 | 45.96 | 44.35 | 44.48 | 68,482,472 | +1.65(+3.85%) |
Apr 18, 2007 | 42.74 | 43.14 | 42.69 | 42.83 | 15,925,202 | -0.06(-0.15%) |
Apr 17, 2007 | 42.89 | 42.93 | 42.58 | 42.89 | 17,242,366 | +0.32(+0.75%) |
Apr 16, 2007 | 42.70 | 42.99 | 42.46 | 42.57 | 26,333,720 | +0.44(+1.05%) |
Apr 13, 2007 | 41.48 | 42.55 | 41.42 | 42.13 | 29,860,850 | +0.99(+2.41%) |
Apr 12, 2007 | 40.32 | 41.24 | 40.32 | 41.14 | 24,435,912 | +0.93(+2.31%) |
Apr 11, 2007 | 40.67 | 40.80 | 40.18 | 40.21 | 24,385,712 | -0.56(-1.37%) |
Apr 10, 2007 | 40.94 | 41.16 | 40.44 | 40.77 | 16,748,475 | -0.05(-0.12%) |
Apr 09, 2007 | 41.66 | 41.75 | 40.79 | 40.82 | 15,366,415 | -0.81(-1.95%) |
Apr 05, 2007 | 40.64 | 41.97 | 40.57 | 41.63 | 27,226,394 | +1.18(+2.91%) |
Apr 04, 2007 | 39.86 | 40.68 | 39.79 | 40.45 | 17,973,152 | +0.68(+1.70%) |
Apr 03, 2007 | 39.84 | 40.14 | 39.67 | 39.77 | 14,811,385 | +0.13(+0.32%) |
Apr 02, 2007 | 40.10 | 40.36 | 39.57 | 39.65 | 15,557,610 | -0.24(-0.59%) |
Mar 30, 2007 | 39.97 | 40.04 | 39.47 | 39.88 | 15,061,850 | +0.04(+0.09%) |
Mar 29, 2007 | 40.01 | 40.25 | 39.35 | 39.84 | 23,522,540 | +0.08(+0.20%) |
Mar 28, 2007 | 40.05 | 40.13 | 39.62 | 39.77 | 26,713,232 | -0.35(-0.87%) |
Mar 27, 2007 | 40.81 | 40.97 | 40.12 | 40.12 | 28,037,118 | -0.66(-1.63%) |
Mar 26, 2007 | 41.61 | 41.64 | 40.71 | 40.78 | 22,538,670 | -0.63(-1.52%) |
Mar 23, 2007 | 41.54 | 41.74 | 40.76 | 41.41 | 49,485,272 | -1.75(-4.05%) |
Mar 22, 2007 | 43.25 | 43.46 | 43.04 | 43.16 | 13,502,447 | -0.09(-0.21%) |
Mar 21, 2007 | 42.48 | 43.28 | 42.27 | 43.25 | 18,165,934 | +0.84(+1.97%) |
Mar 20, 2007 | 42.14 | 42.63 | 42.13 | 42.41 | 16,002,903 | +0.21(+0.49%) |
Mar 19, 2007 | 42.64 | 42.64 | 42.11 | 42.21 | 17,311,772 | -0.11(-0.27%) |
Mar 16, 2007 | 42.89 | 43.15 | 42.26 | 42.32 | 20,158,566 | -0.51(-1.18%) |
Mar 15, 2007 | 43.21 | 43.49 | 42.67 | 42.83 | 15,813,129 | -0.49(-1.12%) |
Mar 14, 2007 | 43.08 | 43.31 | 42.56 | 43.31 | 19,983,010 | +0.21(+0.50%) |
Mar 13, 2007 | 43.31 | 43.98 | 42.83 | 43.10 | 30,509,234 | -0.21(-0.48%) |
Mar 12, 2007 | 42.68 | 43.33 | 42.13 | 43.31 | 39,446,944 | -0.13(-0.30%) |
Mar 09, 2007 | 44.37 | 44.48 | 42.86 | 43.43 | 34,577,444 | -0.93(-2.11%) |
Mar 08, 2007 | 44.40 | 44.54 | 43.98 | 44.37 | 15,507,889 | +0.11(+0.24%) |
Mar 07, 2007 | 44.31 | 44.64 | 44.05 | 44.26 | 18,565,608 | -0.20(-0.45%) |
Mar 06, 2007 | 44.43 | 44.72 | 44.03 | 44.46 | 17,505,138 | +0.10(+0.23%) |
Mar 05, 2007 | 43.98 | 45.07 | 43.61 | 44.36 | 24,496,486 | +0.29(+0.66%) |
Mar 02, 2007 | 44.33 | 44.57 | 43.82 | 44.07 | 29,616,056 | +0.04(+0.08%) |
Mar 01, 2007 | 44.53 | 44.88 | 43.83 | 44.03 | 53,731,952 | -1.83(-3.98%) |
Feb 28, 2007 | 46.39 | 46.55 | 45.78 | 45.86 | 23,096,980 | +0.01(+0.02%) |
Feb 27, 2007 | 46.64 | 46.76 | 45.58 | 45.85 | 31,821,558 | -1.39(-2.95%) |
Feb 26, 2007 | 47.21 | 47.46 | 47.07 | 47.25 | 15,196,048 | -0.02(-0.05%) |
Feb 23, 2007 | 47.42 | 48.17 | 47.07 | 47.27 | 27,230,694 | -0.36(-0.76%) |
Feb 22, 2007 | 47.70 | 48.11 | 47.55 | 47.63 | 20,179,450 | -0.48(-0.99%) |
Feb 21, 2007 | 47.11 | 48.26 | 46.90 | 48.11 | 23,342,328 | +0.76(+1.60%) |
Feb 20, 2007 | 47.57 | 47.95 | 47.28 | 47.35 | 24,530,840 | -0.27(-0.57%) |
Feb 16, 2007 | 48.69 | 48.88 | 47.06 | 47.62 | 42,398,868 | -1.11(-2.27%) |
Feb 15, 2007 | 49.03 | 49.19 | 48.47 | 48.73 | 16,213,683 | -0.37(-0.76%) |
Feb 14, 2007 | 49.04 | 49.32 | 49.02 | 49.10 | 14,786,797 | +0.00(+0.00%) |
Feb 13, 2007 | 49.05 | 49.23 | 48.89 | 49.10 | 8,683,200 | +0.22(+0.45%) |
Feb 12, 2007 | 49.54 | 49.62 | 48.83 | 48.88 | 9,572,583 | -0.40(-0.81%) |
Feb 09, 2007 | 49.92 | 50.02 | 49.24 | 49.28 | 14,537,731 | -0.52(-1.05%) |
Feb 08, 2007 | 49.67 | 50.24 | 49.64 | 49.80 | 12,442,338 | -0.16(-0.31%) |
Feb 07, 2007 | 49.46 | 50.14 | 49.46 | 49.96 | 11,042,903 | +0.24(+0.49%) |
Feb 06, 2007 | 50.19 | 50.31 | 49.41 | 49.72 | 13,567,819 | -0.13(-0.26%) |
Feb 05, 2007 | 49.56 | 50.11 | 49.28 | 49.84 | 12,864,559 | +0.28(+0.56%) |
Feb 02, 2007 | 49.73 | 49.97 | 49.53 | 49.57 | 14,173,564 | -0.03(-0.06%) |
Feb 01, 2007 | 50.09 | 50.14 | 49.26 | 49.59 | 19,307,720 | -0.63(-1.25%) |
Jan 31, 2007 | 50.24 | 50.36 | 49.89 | 50.22 | 11,963,227 | +0.03(+0.06%) |
Jan 30, 2007 | 50.45 | 50.76 | 50.12 | 50.19 | 16,374,297 | +0.26(+0.51%) |
Jan 29, 2007 | 50.81 | 50.89 | 49.86 | 49.94 | 19,335,438 | -1.09(-2.14%) |
Jan 26, 2007 | 51.16 | 51.31 | 50.61 | 51.03 | 42,422,380 | -2.39(-4.48%) |
Jan 25, 2007 | 53.41 | 53.53 | 53.04 | 53.42 | 15,409,008 | -0.21(-0.39%) |
Jan 24, 2007 | 53.13 | 53.63 | 52.81 | 53.63 | 10,087,086 | +0.39(+0.72%) |
Jan 23, 2007 | 53.70 | 54.13 | 53.06 | 53.24 | 15,722,276 | -0.89(-1.65%) |
Jan 22, 2007 | 54.06 | 54.92 | 53.89 | 54.13 | 23,554,554 | +1.14(+2.15%) |
Jan 19, 2007 | 52.74 | 53.21 | 52.63 | 52.99 | 9,516,491 | +0.40(+0.76%) |
Jan 18, 2007 | 52.88 | 53.06 | 52.36 | 52.59 | 10,570,901 | -0.17(-0.32%) |
Jan 17, 2007 | 52.46 | 52.87 | 52.24 | 52.76 | 9,156,868 | +0.31(+0.59%) |
Jan 16, 2007 | 52.38 | 52.51 | 51.93 | 52.46 | 7,658,118 | +0.16(+0.31%) |
Jan 12, 2007 | 51.40 | 52.51 | 51.39 | 52.29 | 14,172,837 | +0.97(+1.89%) |
Jan 11, 2007 | 50.79 | 51.54 | 50.49 | 51.32 | 9,629,723 | +0.62(+1.22%) |
Jan 10, 2007 | 50.60 | 50.84 | 50.46 | 50.70 | 8,099,703 | -0.16(-0.32%) |
Jan 09, 2007 | 50.79 | 51.16 | 50.44 | 50.86 | 10,040,120 | +0.24(+0.48%) |
Jan 08, 2007 | 51.12 | 51.31 | 50.52 | 50.62 | 9,454,571 | -0.41(-0.80%) |
Jan 05, 2007 | 50.91 | 51.44 | 50.68 | 51.03 | 14,659,248 | +0.12(+0.24%) |
Jan 04, 2007 | 49.59 | 51.29 | 49.22 | 50.91 | 22,420,414 | +2.09(+4.28%) |
Jan 03, 2007 | 48.79 | 49.59 | 48.42 | 48.82 | 18,087,060 | +0.06(+0.13%) |
Dec 29, 2006 | 48.59 | 49.15 | 48.57 | 48.75 | 7,919,623 | -0.16(-0.34%) |
Dec 28, 2006 | 48.82 | 48.97 | 48.44 | 48.92 | 7,456,484 | +0.06(+0.12%) |
Dec 27, 2006 | 49.24 | 49.40 | 48.72 | 48.86 | 6,128,529 | -0.16(-0.33%) |
Dec 26, 2006 | 49.04 | 49.34 | 48.71 | 49.02 | 4,171,100 | -0.01(-0.03%) |
Dec 22, 2006 | 49.24 | 49.44 | 48.96 | 49.04 | 6,240,198 | -0.36(-0.74%) |
Dec 21, 2006 | 49.46 | 49.80 | 49.16 | 49.40 | 7,006,117 | -0.16(-0.33%) |
Dec 20, 2006 | 50.22 | 50.24 | 49.51 | 49.57 | 7,317,585 | -0.61(-1.21%) |
Dec 19, 2006 | 49.85 | 50.31 | 49.58 | 50.17 | 8,447,200 | +0.18(+0.36%) |
Dec 18, 2006 | 50.11 | 50.56 | 49.85 | 49.99 | 7,268,230 | -0.12(-0.24%) |
Dec 15, 2006 | 51.06 | 51.38 | 50.04 | 50.11 | 22,278,458 | +0.12(+0.24%) |
Dec 14, 2006 | 49.98 | 50.44 | 49.90 | 49.99 | 11,595,824 | +0.15(+0.30%) |
Dec 13, 2006 | 49.75 | 50.22 | 49.35 | 49.84 | 10,236,554 | +0.12(+0.24%) |
Dec 12, 2006 | 49.80 | 49.91 | 49.32 | 49.72 | 8,829,738 | -0.16(-0.31%) |
Dec 11, 2006 | 49.91 | 50.28 | 49.59 | 49.88 | 8,330,766 | +0.01(+0.01%) |
Dec 08, 2006 | 49.24 | 50.28 | 49.17 | 49.87 | 13,457,234 | +0.49(+0.98%) |
Dec 07, 2006 | 49.92 | 49.93 | 49.14 | 49.39 | 13,177,234 | -0.49(-0.99%) |
Dec 06, 2006 | 49.89 | 49.95 | 49.37 | 49.88 | 14,597,928 | +0.59(+1.20%) |
Dec 05, 2006 | 49.49 | 49.53 | 48.89 | 49.29 | 13,328,562 | -0.06(-0.13%) |
Dec 04, 2006 | 49.21 | 49.60 | 49.03 | 49.35 | 15,761,609 | -0.16(-0.33%) |