Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 63.10 | 63.32 | 61.39 | 61.68 | 234,593,376 | -0.69(-1.10%) |
Jul 30, 2007 | 61.85 | 62.74 | 61.24 | 62.37 | 186,440,272 | +1.06(+1.74%) |
Jul 27, 2007 | 62.68 | 63.36 | 61.15 | 61.30 | 252,535,088 | -1.46(-2.33%) |
Jul 26, 2007 | 63.37 | 64.69 | 62.04 | 62.77 | 307,092,960 | -1.79(-2.78%) |
Jul 25, 2007 | 65.17 | 65.42 | 63.87 | 64.56 | 205,393,312 | -0.24(-0.37%) |
Jul 24, 2007 | 65.68 | 65.76 | 64.39 | 64.80 | 198,443,616 | -1.58(-2.39%) |
Jul 23, 2007 | 66.91 | 67.08 | 66.35 | 66.39 | 84,656,216 | -0.18(-0.26%) |
Jul 20, 2007 | 67.51 | 67.82 | 66.07 | 66.56 | 192,544,144 | -1.10(-1.63%) |
Jul 19, 2007 | 67.80 | 67.96 | 67.58 | 67.67 | 76,783,696 | +0.27(+0.40%) |
Jul 18, 2007 | 67.26 | 67.47 | 66.47 | 67.39 | 121,350,152 | -0.26(-0.39%) |
Jul 17, 2007 | 67.70 | 68.05 | 67.57 | 67.66 | 71,422,128 | +0.07(+0.11%) |
Jul 16, 2007 | 67.91 | 68.13 | 67.37 | 67.59 | 96,534,248 | -0.37(-0.54%) |
Jul 13, 2007 | 67.92 | 68.16 | 67.71 | 67.95 | 53,922,020 | +0.10(+0.14%) |
Jul 12, 2007 | 67.33 | 68.08 | 67.23 | 67.86 | 89,546,480 | +0.79(+1.18%) |
Jul 11, 2007 | 66.54 | 67.10 | 66.32 | 67.07 | 103,599,024 | +0.50(+0.75%) |
Jul 10, 2007 | 67.50 | 67.91 | 66.57 | 66.57 | 125,949,360 | -2.02(-2.95%) |
Jul 09, 2007 | 67.91 | 68.59 | 67.54 | 68.59 | 70,448,704 | +0.75(+1.11%) |
Jul 06, 2007 | 67.62 | 67.95 | 67.25 | 67.84 | 51,192,984 | +0.26(+0.39%) |
Jul 05, 2007 | 67.48 | 67.74 | 67.09 | 67.58 | 59,159,676 | +0.09(+0.13%) |
Jul 03, 2007 | 67.36 | 67.61 | 67.23 | 67.49 | 43,238,772 | +0.30(+0.44%) |
Jul 02, 2007 | 66.67 | 67.27 | 66.60 | 67.19 | 70,423,064 | +0.82(+1.24%) |
Jun 29, 2007 | 66.89 | 67.35 | 66.13 | 66.37 | 137,751,840 | -0.37(-0.55%) |
Jun 28, 2007 | 66.77 | 67.35 | 66.64 | 66.74 | 109,833,264 | -0.10(-0.16%) |
Jun 27, 2007 | 65.32 | 66.92 | 65.20 | 66.84 | 159,561,456 | +1.45(+2.21%) |
Jun 26, 2007 | 66.15 | 66.35 | 65.39 | 65.39 | 114,290,696 | -0.60(-0.91%) |
Jun 25, 2007 | 66.25 | 66.76 | 65.60 | 65.99 | 135,877,456 | -0.34(-0.52%) |
Jun 22, 2007 | 66.61 | 66.79 | 65.84 | 66.34 | 117,481,400 | -0.46(-0.68%) |
Jun 21, 2007 | 66.25 | 66.87 | 65.86 | 66.79 | 121,385,696 | +0.45(+0.68%) |
Jun 20, 2007 | 67.67 | 67.73 | 66.35 | 66.35 | 108,653,872 | -1.17(-1.73%) |
Jun 19, 2007 | 67.05 | 67.61 | 66.79 | 67.51 | 81,970,056 | +0.18(+0.26%) |
Jun 18, 2007 | 67.67 | 67.70 | 66.96 | 67.34 | 75,174,416 | -0.13(-0.19%) |
Jun 15, 2007 | 67.43 | 67.75 | 67.25 | 67.47 | 104,635,568 | +0.79(+1.19%) |
Jun 14, 2007 | 66.31 | 66.94 | 66.31 | 66.67 | 99,313,280 | +0.60(+0.91%) |
Jun 13, 2007 | 65.51 | 66.38 | 65.39 | 66.07 | 150,883,456 | +0.86(+1.32%) |
Jun 12, 2007 | 65.87 | 66.27 | 65.13 | 65.21 | 144,598,672 | -1.11(-1.68%) |
Jun 11, 2007 | 66.19 | 66.62 | 65.87 | 66.32 | 77,299,608 | +0.04(+0.06%) |
Jun 08, 2007 | 65.29 | 66.51 | 65.33 | 66.28 | 107,975,888 | +0.81(+1.23%) |
Jun 07, 2007 | 66.66 | 66.76 | 65.43 | 65.47 | 142,380,400 | -1.34(-2.00%) |
Jun 06, 2007 | 67.10 | 67.05 | 66.40 | 66.81 | 118,958,480 | -0.75(-1.11%) |
Jun 05, 2007 | 67.65 | 67.78 | 67.07 | 67.56 | 106,005,880 | -0.27(-0.40%) |
Jun 04, 2007 | 67.58 | 67.98 | 67.47 | 67.83 | 65,523,704 | +0.07(+0.11%) |
Jun 01, 2007 | 67.65 | 68.14 | 67.35 | 67.76 | 88,752,432 | +0.40(+0.59%) |
May 31, 2007 | 67.23 | 67.56 | 67.03 | 67.36 | 86,252,832 | +0.32(+0.48%) |
May 30, 2007 | 66.18 | 67.08 | 65.95 | 67.04 | 80,480,512 | +0.38(+0.56%) |
May 29, 2007 | 66.20 | 66.71 | 66.18 | 66.67 | 74,245,208 | +0.66(+1.01%) |
May 25, 2007 | 65.79 | 66.17 | 65.63 | 66.00 | 55,104,432 | +0.40(+0.61%) |
May 24, 2007 | 66.43 | 66.85 | 65.25 | 65.60 | 111,953,824 | -0.80(-1.20%) |
May 23, 2007 | 66.92 | 67.28 | 66.38 | 66.40 | 74,229,856 | -0.26(-0.40%) |
May 22, 2007 | 66.31 | 66.91 | 66.10 | 66.67 | 87,047,504 | +0.46(+0.69%) |
May 21, 2007 | 65.43 | 66.59 | 65.32 | 66.21 | 186,080,528 | +0.82(+1.26%) |
May 18, 2007 | 64.94 | 65.64 | 64.62 | 65.39 | 100,688,512 | +0.76(+1.18%) |
May 17, 2007 | 65.07 | 65.13 | 64.57 | 64.62 | 89,723,576 | -0.52(-0.80%) |
May 16, 2007 | 64.89 | 65.20 | 64.37 | 65.15 | 121,912,000 | +0.36(+0.56%) |
May 15, 2007 | 65.30 | 65.83 | 64.62 | 64.78 | 144,076,176 | -0.58(-0.88%) |
May 14, 2007 | 65.90 | 66.07 | 65.17 | 65.36 | 90,259,288 | -0.48(-0.73%) |
May 11, 2007 | 65.46 | 65.96 | 65.32 | 65.84 | 71,560,880 | +0.61(+0.93%) |
May 10, 2007 | 65.93 | 65.94 | 65.00 | 65.23 | 115,601,096 | -0.86(-1.31%) |
May 09, 2007 | 65.68 | 66.59 | 65.56 | 66.10 | 82,621,896 | +0.26(+0.40%) |
May 08, 2007 | 65.76 | 66.10 | 65.23 | 65.83 | 74,161,000 | -0.24(-0.36%) |
May 07, 2007 | 66.18 | 66.40 | 65.98 | 66.07 | 50,526,148 | -0.22(-0.34%) |
May 04, 2007 | 66.02 | 66.30 | 65.72 | 66.30 | 59,925,044 | +0.46(+0.70%) |
May 03, 2007 | 65.92 | 66.06 | 65.58 | 65.83 | 71,857,712 | +0.11(+0.17%) |
May 02, 2007 | 64.86 | 65.95 | 64.74 | 65.72 | 62,327,416 | +0.81(+1.24%) |
May 01, 2007 | 64.79 | 64.93 | 64.11 | 64.91 | 113,200,400 | +0.32(+0.50%) |
Apr 30, 2007 | 65.98 | 66.02 | 64.58 | 64.59 | 108,125,808 | -1.39(-2.11%) |
Apr 27, 2007 | 66.01 | 66.11 | 65.62 | 65.99 | 70,950,080 | -0.55(-0.83%) |
Apr 26, 2007 | 65.96 | 66.54 | 65.58 | 66.54 | 59,226,012 | +0.51(+0.78%) |
Apr 25, 2007 | 66.13 | 66.35 | 65.58 | 66.03 | 65,038,964 | +0.19(+0.29%) |
Apr 24, 2007 | 65.82 | 65.88 | 65.10 | 65.83 | 70,799,728 | +0.06(+0.10%) |
Apr 23, 2007 | 65.77 | 66.01 | 65.51 | 65.77 | 43,571,960 | -0.08(-0.12%) |
Apr 20, 2007 | 65.57 | 65.91 | 65.41 | 65.85 | 85,876,376 | +0.76(+1.17%) |
Apr 19, 2007 | 64.91 | 65.47 | 64.64 | 65.09 | 86,675,064 | -0.34(-0.51%) |
Apr 18, 2007 | 65.53 | 65.78 | 65.33 | 65.43 | 61,262,152 | -0.38(-0.58%) |
Apr 17, 2007 | 66.09 | 66.11 | 65.55 | 65.81 | 70,668,816 | -0.15(-0.23%) |
Apr 16, 2007 | 65.45 | 66.06 | 65.44 | 65.96 | 55,202,452 | +0.84(+1.29%) |
Apr 13, 2007 | 64.76 | 65.12 | 64.42 | 65.12 | 39,345,600 | +0.45(+0.69%) |
Apr 12, 2007 | 64.07 | 64.74 | 63.74 | 64.67 | 58,920,564 | +0.43(+0.67%) |
Apr 11, 2007 | 64.70 | 64.72 | 63.84 | 64.24 | 76,272,704 | -0.40(-0.62%) |
Apr 10, 2007 | 64.40 | 64.85 | 64.31 | 64.64 | 60,650,284 | +0.18(+0.29%) |
Apr 09, 2007 | 64.62 | 64.67 | 64.26 | 64.46 | 48,180,368 | +0.10(+0.16%) |
Apr 05, 2007 | 64.36 | 64.65 | 64.28 | 64.35 | 30,833,148 | -0.10(-0.16%) |
Apr 04, 2007 | 64.39 | 64.47 | 64.00 | 64.46 | 44,703,260 | +0.03(+0.05%) |
Apr 03, 2007 | 64.06 | 64.62 | 64.00 | 64.42 | 55,512,180 | +0.62(+0.98%) |
Apr 02, 2007 | 63.69 | 63.82 | 63.32 | 63.80 | 45,690,264 | +0.19(+0.30%) |
Mar 30, 2007 | 63.49 | 64.05 | 62.98 | 63.61 | 67,905,776 | +0.26(+0.42%) |
Mar 29, 2007 | 63.75 | 63.81 | 62.79 | 63.34 | 62,293,508 | -0.03(-0.05%) |
Mar 28, 2007 | 63.38 | 63.60 | 62.89 | 63.38 | 84,924,440 | -0.33(-0.51%) |
Mar 27, 2007 | 64.01 | 64.06 | 63.48 | 63.70 | 50,914,980 | -0.31(-0.49%) |
Mar 26, 2007 | 64.26 | 64.39 | 63.59 | 64.02 | 58,646,340 | -0.18(-0.27%) |
Mar 23, 2007 | 64.19 | 64.34 | 64.04 | 64.19 | 46,499,844 | -0.02(-0.04%) |
Mar 22, 2007 | 64.45 | 64.48 | 63.93 | 64.22 | 51,175,196 | -0.06(-0.09%) |
Mar 21, 2007 | 63.17 | 64.90 | 62.98 | 64.27 | 97,050,336 | +1.20(+1.90%) |
Mar 20, 2007 | 62.55 | 63.12 | 62.37 | 63.07 | 57,986,212 | +0.47(+0.75%) |
Mar 19, 2007 | 62.27 | 62.78 | 62.25 | 62.60 | 70,899,800 | +0.70(+1.14%) |
Mar 16, 2007 | 62.25 | 62.45 | 61.23 | 61.90 | 96,269,760 | -0.34(-0.55%) |
Mar 15, 2007 | 61.70 | 62.34 | 61.70 | 62.24 | 105,038,600 | +0.44(+0.71%) |
Mar 14, 2007 | 61.13 | 61.83 | 60.42 | 61.80 | 161,301,648 | +0.69(+1.13%) |
Mar 13, 2007 | 62.72 | 62.45 | 61.01 | 61.11 | 120,479,936 | -1.61(-2.56%) |
Mar 12, 2007 | 62.28 | 62.81 | 62.20 | 62.72 | 44,940,276 | +0.11(+0.18%) |
Mar 09, 2007 | 62.55 | 62.62 | 61.94 | 62.61 | 86,410,992 | +0.50(+0.80%) |
Mar 08, 2007 | 62.19 | 62.55 | 61.66 | 62.11 | 96,089,576 | +0.54(+0.87%) |
Mar 07, 2007 | 61.84 | 62.10 | 61.44 | 61.58 | 69,242,008 | -0.08(-0.13%) |
Mar 06, 2007 | 61.01 | 62.17 | 60.95 | 61.66 | 117,549,880 | +1.52(+2.53%) |
Mar 05, 2007 | 60.87 | 61.83 | 60.12 | 60.14 | 152,761,296 | -1.30(-2.12%) |
Mar 02, 2007 | 62.55 | 62.70 | 61.40 | 61.44 | 120,341,184 | -1.30(-2.08%) |
Mar 01, 2007 | 61.98 | 63.28 | 61.40 | 62.74 | 122,091,464 | -0.32(-0.51%) |
Feb 28, 2007 | 62.70 | 63.38 | 62.01 | 63.06 | 122,023,288 | +0.62(+1.00%) |
Feb 27, 2007 | 64.29 | 64.75 | 61.98 | 62.44 | 170,855,392 | -2.98(-4.55%) |
Feb 26, 2007 | 65.86 | 65.93 | 64.95 | 65.42 | 98,418,896 | -0.14(-0.22%) |
Feb 23, 2007 | 65.81 | 65.85 | 65.33 | 65.56 | 72,483,456 | -0.35(-0.53%) |
Feb 22, 2007 | 65.80 | 65.96 | 65.31 | 65.91 | 73,518,688 | +0.23(+0.35%) |
Feb 21, 2007 | 65.32 | 65.99 | 65.23 | 65.68 | 49,436,080 | +0.13(+0.20%) |
Feb 20, 2007 | 64.80 | 65.73 | 64.08 | 65.55 | 89,877,552 | +0.62(+0.95%) |
Feb 16, 2007 | 64.58 | 65.02 | 64.27 | 64.94 | 52,700,152 | +0.32(+0.50%) |
Feb 15, 2007 | 64.56 | 64.95 | 64.45 | 64.62 | 55,106,612 | +0.02(+0.02%) |
Feb 14, 2007 | 64.58 | 65.03 | 64.42 | 64.60 | 80,406,192 | +0.06(+0.09%) |
Feb 13, 2007 | 64.19 | 64.55 | 63.67 | 64.55 | 52,508,844 | +0.53(+0.82%) |
Feb 12, 2007 | 64.22 | 64.24 | 63.68 | 64.02 | 49,451,384 | -0.16(-0.25%) |
Feb 09, 2007 | 64.78 | 64.92 | 63.76 | 64.18 | 65,204,824 | -0.66(-1.02%) |
Feb 08, 2007 | 64.70 | 64.91 | 64.47 | 64.84 | 31,770,864 | -0.10(-0.16%) |
Feb 07, 2007 | 64.42 | 64.97 | 64.22 | 64.94 | 38,385,132 | +0.59(+0.92%) |
Feb 06, 2007 | 64.19 | 64.37 | 63.83 | 64.35 | 39,306,992 | +0.16(+0.25%) |
Feb 05, 2007 | 64.19 | 64.38 | 63.90 | 64.19 | 38,615,752 | -0.01(-0.01%) |
Feb 02, 2007 | 64.32 | 64.36 | 64.02 | 64.20 | 33,140,216 | +0.04(+0.06%) |
Feb 01, 2007 | 63.75 | 64.20 | 63.63 | 64.16 | 63,181,856 | +0.68(+1.07%) |
Jan 31, 2007 | 63.25 | 63.82 | 62.91 | 63.48 | 67,833,280 | +0.14(+0.21%) |
Jan 30, 2007 | 63.11 | 63.48 | 62.81 | 63.34 | 42,287,944 | +0.34(+0.55%) |
Jan 29, 2007 | 62.49 | 63.15 | 62.42 | 63.00 | 74,501,552 | +0.54(+0.87%) |
Jan 26, 2007 | 62.39 | 62.66 | 61.73 | 62.46 | 70,786,232 | +0.23(+0.37%) |
Jan 25, 2007 | 62.99 | 63.16 | 62.02 | 62.23 | 71,616,848 | -0.79(-1.26%) |
Jan 24, 2007 | 62.42 | 63.06 | 62.35 | 63.02 | 38,001,136 | +0.68(+1.09%) |
Jan 23, 2007 | 61.63 | 62.62 | 61.60 | 62.34 | 59,727,664 | +0.58(+0.95%) |
Jan 22, 2007 | 62.26 | 62.27 | 61.53 | 61.75 | 57,882,692 | -0.46(-0.73%) |
Jan 19, 2007 | 61.63 | 62.37 | 61.50 | 62.21 | 62,143,748 | +0.24(+0.39%) |
Jan 18, 2007 | 62.51 | 62.51 | 61.62 | 61.97 | 69,932,872 | -0.52(-0.83%) |
Jan 17, 2007 | 62.57 | 63.02 | 62.49 | 62.49 | 34,340,320 | -0.27(-0.43%) |
Jan 16, 2007 | 63.37 | 63.49 | 62.64 | 62.76 | 43,642,672 | -0.42(-0.67%) |
Jan 12, 2007 | 62.62 | 63.24 | 62.51 | 63.19 | 35,490,428 | +0.60(+0.96%) |
Jan 11, 2007 | 61.95 | 62.83 | 61.92 | 62.59 | 61,484,384 | +0.38(+0.62%) |
Jan 10, 2007 | 61.40 | 62.20 | 61.26 | 62.20 | 61,548,632 | +0.48(+0.78%) |
Jan 09, 2007 | 61.68 | 61.85 | 60.95 | 61.72 | 78,493,984 | +0.58(+0.94%) |
Jan 08, 2007 | 61.56 | 61.84 | 60.98 | 61.15 | 57,645,448 | -0.24(-0.39%) |
Jan 05, 2007 | 62.40 | 62.69 | 61.36 | 61.38 | 71,857,216 | -1.31(-2.09%) |
Jan 04, 2007 | 62.31 | 62.87 | 61.83 | 62.70 | 56,971,084 | +0.17(+0.27%) |
Jan 03, 2007 | 62.91 | 63.30 | 61.78 | 62.53 | 67,618,032 | +0.10(+0.17%) |
Dec 29, 2006 | 62.95 | 63.19 | 62.39 | 62.42 | 38,493,380 | -0.60(-0.95%) |
Dec 28, 2006 | 63.23 | 63.42 | 62.92 | 63.02 | 35,321,056 | -0.29(-0.45%) |
Dec 27, 2006 | 62.70 | 63.34 | 62.68 | 63.31 | 49,116,708 | +0.74(+1.19%) |
Dec 26, 2006 | 61.87 | 62.58 | 61.84 | 62.57 | 27,247,312 | +0.88(+1.43%) |
Dec 22, 2006 | 62.07 | 62.20 | 61.64 | 61.69 | 39,037,248 | -0.41(-0.66%) |
Dec 21, 2006 | 62.39 | 62.68 | 61.85 | 62.10 | 62,438,244 | -0.29(-0.46%) |
Dec 20, 2006 | 62.10 | 62.61 | 62.10 | 62.38 | 54,109,252 | +0.10(+0.15%) |
Dec 19, 2006 | 61.96 | 62.49 | 61.68 | 62.29 | 67,581,408 | -0.04(-0.06%) |
Dec 18, 2006 | 63.25 | 63.37 | 62.10 | 62.33 | 58,766,304 | -0.79(-1.25%) |
Dec 15, 2006 | 63.44 | 63.60 | 63.05 | 63.12 | 48,653,968 | -0.06(-0.09%) |
Dec 14, 2006 | 62.90 | 63.67 | 62.85 | 63.18 | 65,363,324 | +0.26(+0.41%) |
Dec 13, 2006 | 63.15 | 63.20 | 62.52 | 62.92 | 59,119,672 | +0.08(+0.13%) |
Dec 12, 2006 | 63.15 | 63.22 | 62.31 | 62.84 | 59,896,036 | -0.34(-0.54%) |
Dec 11, 2006 | 63.04 | 63.34 | 62.83 | 63.19 | 44,040,792 | +0.16(+0.25%) |
Dec 08, 2006 | 62.87 | 63.47 | 62.53 | 63.02 | 53,886,132 | +0.01(+0.01%) |
Dec 07, 2006 | 63.43 | 63.61 | 62.93 | 63.02 | 49,431,452 | -0.27(-0.43%) |
Dec 06, 2006 | 63.36 | 63.59 | 63.03 | 63.29 | 47,262,240 | -0.22(-0.34%) |
Dec 05, 2006 | 63.52 | 63.81 | 63.26 | 63.51 | 49,447,452 | +0.05(+0.08%) |
Dec 04, 2006 | 62.37 | 63.47 | 62.34 | 63.46 | 67,960,408 | +1.23(+1.98%) |
Dec 01, 2006 | 61.81 | 62.70 | 61.48 | 62.23 | 108,885,496 | -0.23(-0.37%) |
Nov 30, 2006 | 62.38 | 62.88 | 62.00 | 62.46 | 73,255,072 | +0.01(+0.01%) |
Nov 29, 2006 | 62.02 | 62.57 | 61.84 | 62.45 | 66,602,304 | +0.80(+1.30%) |
Nov 28, 2006 | 61.27 | 61.73 | 61.03 | 61.65 | 73,966,680 | +0.21(+0.34%) |
Nov 27, 2006 | 62.82 | 62.83 | 61.38 | 61.44 | 91,029,280 | -1.41(-2.24%) |
Nov 24, 2006 | 62.70 | 63.23 | 62.59 | 62.85 | 22,416,514 | -0.29(-0.46%) |
Nov 22, 2006 | 63.18 | 63.29 | 62.85 | 63.14 | 41,601,704 | +0.07(+0.11%) |
Nov 21, 2006 | 62.95 | 63.10 | 62.65 | 63.06 | 50,907,928 | +0.10(+0.17%) |
Nov 20, 2006 | 62.68 | 63.08 | 62.49 | 62.96 | 60,499,652 | +0.09(+0.14%) |
Nov 17, 2006 | 62.69 | 62.89 | 62.27 | 62.87 | 44,961,524 | -0.04(-0.06%) |
Nov 16, 2006 | 63.28 | 63.29 | 62.70 | 62.91 | 61,658,880 | -0.05(-0.08%) |
Nov 15, 2006 | 62.51 | 63.21 | 62.38 | 62.96 | 81,344,064 | +0.47(+0.76%) |
Nov 14, 2006 | 61.53 | 62.49 | 61.15 | 62.49 | 85,751,240 | +1.18(+1.93%) |
Nov 13, 2006 | 61.15 | 61.59 | 60.96 | 61.30 | 49,215,584 | +0.09(+0.14%) |
Nov 10, 2006 | 60.62 | 61.26 | 60.49 | 61.22 | 54,652,120 | +0.50(+0.83%) |
Nov 09, 2006 | 61.39 | 61.44 | 60.27 | 60.71 | 61,942,252 | -0.56(-0.91%) |
Nov 08, 2006 | 60.49 | 61.44 | 60.33 | 61.27 | 65,513,696 | +0.31(+0.51%) |
Nov 07, 2006 | 60.66 | 61.47 | 60.62 | 60.96 | 61,499,760 | +0.40(+0.66%) |
Nov 06, 2006 | 60.15 | 60.87 | 60.00 | 60.56 | 59,627,164 | +0.70(+1.16%) |
Nov 03, 2006 | 59.86 | 60.19 | 59.37 | 59.87 | 61,316,264 | +0.29(+0.48%) |
Nov 02, 2006 | 59.66 | 59.92 | 59.28 | 59.58 | 59,480,668 | -0.09(-0.15%) |
Nov 01, 2006 | 61.17 | 61.27 | 59.66 | 59.66 | 59,014,300 | -1.32(-2.16%) |
Oct 31, 2006 | 61.28 | 61.43 | 60.56 | 60.98 | 57,614,572 | -0.19(-0.31%) |
Oct 30, 2006 | 60.62 | 61.37 | 60.42 | 61.18 | 64,057,468 | +0.26(+0.43%) |
Oct 27, 2006 | 61.54 | 61.69 | 60.75 | 60.91 | 64,748,084 | -0.72(-1.17%) |
Oct 26, 2006 | 61.30 | 61.72 | 60.70 | 61.63 | 61,724,004 | +0.51(+0.84%) |
Oct 25, 2006 | 60.59 | 61.17 | 60.38 | 61.12 | 68,926,768 | +0.40(+0.66%) |
Oct 24, 2006 | 60.42 | 60.76 | 60.27 | 60.72 | 38,131,636 | +0.12(+0.20%) |
Oct 23, 2006 | 60.27 | 61.02 | 60.07 | 60.60 | 48,743,964 | +0.12(+0.20%) |
Oct 20, 2006 | 61.08 | 61.13 | 60.38 | 60.48 | 49,383,704 | -0.60(-0.98%) |
Oct 19, 2006 | 60.59 | 61.12 | 60.47 | 61.08 | 54,860,368 | +0.30(+0.49%) |
Oct 18, 2006 | 61.22 | 61.44 | 60.48 | 60.78 | 55,905,100 | +0.01(+0.01%) |
Oct 17, 2006 | 60.75 | 60.99 | 58.10 | 60.78 | 60,916,268 | -0.30(-0.50%) |
Oct 16, 2006 | 60.70 | 61.23 | 60.55 | 61.08 | 58,072,188 | +0.36(+0.59%) |
Oct 13, 2006 | 60.24 | 60.73 | 60.10 | 60.72 | 56,895,332 | +0.48(+0.80%) |
Oct 12, 2006 | 59.27 | 60.31 | 59.27 | 60.24 | 50,795,932 | +1.19(+2.02%) |
Oct 11, 2006 | 59.02 | 59.43 | 58.49 | 59.05 | 65,536,444 | -0.23(-0.39%) |
Oct 10, 2006 | 59.28 | 59.49 | 58.91 | 59.28 | 41,187,836 | +0.03(+0.05%) |
Oct 09, 2006 | 58.69 | 59.31 | 58.45 | 59.25 | 32,495,726 | +0.45(+0.76%) |
Oct 06, 2006 | 58.89 | 59.09 | 58.40 | 58.80 | 43,633,172 | -0.30(-0.51%) |
Oct 05, 2006 | 58.30 | 59.12 | 58.28 | 59.10 | 60,052,908 | +0.74(+1.27%) |
Oct 04, 2006 | 56.97 | 58.36 | 56.87 | 58.36 | 63,938,596 | +1.38(+2.43%) |
Oct 03, 2006 | 57.01 | 57.46 | 56.54 | 56.98 | 57,389,200 | -0.08(-0.14%) |
Oct 02, 2006 | 57.58 | 57.77 | 56.91 | 57.06 | 52,730,276 | -0.54(-0.94%) |
Sep 29, 2006 | 58.17 | 58.39 | 57.54 | 57.60 | 41,947,200 | -0.50(-0.87%) |
Sep 28, 2006 | 58.38 | 58.62 | 57.80 | 58.10 | 44,550,656 | -0.23(-0.40%) |
Sep 27, 2006 | 57.77 | 58.39 | 57.76 | 58.34 | 62,354,120 | +0.42(+0.73%) |
Sep 26, 2006 | 57.71 | 58.20 | 57.57 | 57.91 | 53,423,764 | +0.00(+0.00%) |
Sep 25, 2006 | 57.42 | 58.12 | 56.89 | 57.91 | 77,107,880 | +0.68(+1.19%) |
Sep 22, 2006 | 57.73 | 57.74 | 56.85 | 57.23 | 74,111,184 | -0.77(-1.32%) |
Sep 21, 2006 | 58.68 | 58.86 | 57.67 | 58.00 | 85,700,496 | -0.63(-1.08%) |
Sep 20, 2006 | 58.23 | 58.80 | 58.18 | 58.63 | 68,482,272 | +0.78(+1.34%) |
Sep 19, 2006 | 58.17 | 58.19 | 56.92 | 57.86 | 80,249,456 | -0.26(-0.44%) |
Sep 18, 2006 | 57.82 | 58.46 | 57.71 | 58.11 | 47,383,112 | -0.02(-0.03%) |
Sep 15, 2006 | 58.41 | 58.42 | 57.74 | 58.13 | 51,031,928 | +0.14(+0.23%) |
Sep 14, 2006 | 57.98 | 58.07 | 57.61 | 57.99 | 42,099,448 | -0.21(-0.36%) |
Sep 13, 2006 | 57.73 | 58.30 | 57.60 | 58.20 | 44,514,156 | +0.49(+0.85%) |
Sep 12, 2006 | 56.51 | 57.83 | 56.46 | 57.71 | 54,001,256 | +1.33(+2.36%) |
Sep 11, 2006 | 56.10 | 56.67 | 55.72 | 56.38 | 61,929,752 | -0.07(-0.13%) |
Sep 08, 2006 | 56.42 | 56.54 | 56.14 | 56.46 | 34,757,564 | +0.22(+0.38%) |
Sep 07, 2006 | 56.40 | 56.89 | 56.06 | 56.24 | 55,761,728 | -0.50(-0.89%) |
Sep 06, 2006 | 57.54 | 57.54 | 56.67 | 56.74 | 49,647,324 | -1.23(-2.12%) |
Sep 05, 2006 | 57.54 | 58.02 | 57.36 | 57.98 | 47,593,108 | +0.52(+0.91%) |
Sep 01, 2006 | 57.66 | 57.76 | 57.17 | 57.46 | 30,149,640 | +0.04(+0.07%) |
Aug 31, 2006 | 57.57 | 57.79 | 57.26 | 57.42 | 42,286,820 | -0.02(-0.04%) |
Aug 30, 2006 | 57.05 | 57.60 | 56.83 | 57.44 | 54,862,992 | +0.44(+0.77%) |
Aug 29, 2006 | 56.41 | 57.00 | 55.90 | 57.00 | 66,287,808 | +0.73(+1.29%) |
Aug 28, 2006 | 55.63 | 56.38 | 55.62 | 56.27 | 33,312,338 | +0.59(+1.06%) |
Aug 25, 2006 | 55.50 | 56.07 | 55.38 | 55.68 | 28,061,298 | +0.10(+0.17%) |
Aug 24, 2006 | 55.78 | 55.90 | 55.13 | 55.58 | 40,320,352 | -0.10(-0.17%) |
Aug 23, 2006 | 56.40 | 56.64 | 55.36 | 55.68 | 46,386,376 | -0.65(-1.15%) |
Aug 22, 2006 | 56.08 | 56.50 | 55.98 | 56.33 | 28,322,044 | +0.18(+0.33%) |
Aug 21, 2006 | 56.38 | 56.39 | 55.88 | 56.14 | 31,733,864 | -0.61(-1.07%) |
Aug 18, 2006 | 56.64 | 56.75 | 56.01 | 56.75 | 45,516,268 | +0.33(+0.58%) |
Aug 17, 2006 | 56.18 | 56.88 | 56.10 | 56.42 | 55,801,852 | +0.09(+0.16%) |
Aug 16, 2006 | 55.93 | 56.42 | 55.59 | 56.34 | 57,702,444 | +0.80(+1.44%) |
Aug 15, 2006 | 55.20 | 55.56 | 54.95 | 55.54 | 60,974,268 | +1.14(+2.09%) |
Aug 14, 2006 | 54.47 | 55.06 | 54.14 | 54.40 | 56,286,468 | +0.32(+0.59%) |
Aug 11, 2006 | 54.45 | 54.46 | 53.78 | 54.08 | 53,445,640 | -0.56(-1.02%) |
Aug 10, 2006 | 53.85 | 54.89 | 53.62 | 54.64 | 68,017,904 | +0.48(+0.89%) |
Aug 09, 2006 | 55.19 | 55.42 | 54.08 | 54.16 | 72,657,080 | -0.55(-1.01%) |
Aug 08, 2006 | 55.54 | 55.97 | 54.54 | 54.71 | 95,288,848 | -0.77(-1.38%) |
Aug 07, 2006 | 55.50 | 55.58 | 54.99 | 55.48 | 57,351,452 | -0.22(-0.39%) |
Aug 04, 2006 | 56.90 | 57.05 | 55.18 | 55.70 | 95,759,960 | -0.58(-1.02%) |
Aug 03, 2006 | 55.02 | 56.27 | 54.83 | 56.27 | 61,645,132 | +0.67(+1.21%) |
Aug 02, 2006 | 55.21 | 55.78 | 54.91 | 55.60 | 62,670,864 | +0.73(+1.33%) |