Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.06 | 40.17 | 38.77 | 39.05 | 20,547,994 | -0.71(-1.79%) |
Sep 27, 2007 | 39.24 | 40.07 | 39.00 | 39.76 | 29,810,338 | +1.08(+2.78%) |
Sep 26, 2007 | 39.56 | 40.12 | 38.06 | 38.69 | 27,938,722 | -0.48(-1.24%) |
Sep 25, 2007 | 39.46 | 39.64 | 38.83 | 39.17 | 27,768,366 | -0.93(-2.32%) |
Sep 24, 2007 | 41.05 | 41.18 | 39.96 | 40.10 | 23,077,580 | -0.36(-0.88%) |
Sep 21, 2007 | 40.69 | 40.69 | 40.05 | 40.46 | 27,805,444 | +0.41(+1.02%) |
Sep 20, 2007 | 39.67 | 40.29 | 39.08 | 40.05 | 26,893,048 | +0.77(+1.96%) |
Sep 19, 2007 | 39.22 | 40.99 | 38.87 | 39.28 | 54,783,944 | +0.82(+2.13%) |
Sep 18, 2007 | 36.55 | 38.61 | 35.95 | 38.46 | 36,214,728 | +2.32(+6.42%) |
Sep 17, 2007 | 36.31 | 37.08 | 35.96 | 36.14 | 22,013,220 | -0.23(-0.64%) |
Sep 14, 2007 | 35.39 | 36.62 | 35.31 | 36.37 | 27,445,090 | +0.60(+1.66%) |
Sep 13, 2007 | 34.43 | 35.92 | 34.24 | 35.78 | 32,472,700 | +1.71(+5.03%) |
Sep 12, 2007 | 33.98 | 34.64 | 33.55 | 34.07 | 22,607,164 | -0.17(-0.51%) |
Sep 11, 2007 | 33.60 | 34.27 | 33.41 | 34.24 | 28,509,644 | +1.08(+3.26%) |
Sep 10, 2007 | 33.72 | 34.06 | 32.33 | 33.16 | 23,621,632 | -0.41(-1.23%) |
Sep 07, 2007 | 33.39 | 33.95 | 33.06 | 33.57 | 32,439,958 | -0.57(-1.66%) |
Sep 06, 2007 | 33.70 | 34.29 | 33.06 | 34.14 | 26,437,854 | +0.84(+2.52%) |
Sep 05, 2007 | 33.51 | 34.04 | 33.00 | 33.30 | 21,380,958 | -0.60(-1.76%) |
Sep 04, 2007 | 32.42 | 34.07 | 32.22 | 33.90 | 25,028,300 | +1.35(+4.15%) |
Aug 31, 2007 | 32.48 | 32.95 | 32.37 | 32.55 | 22,324,556 | +0.90(+2.86%) |
Aug 30, 2007 | 31.07 | 32.20 | 30.85 | 31.64 | 16,584,001 | -0.04(-0.13%) |
Aug 29, 2007 | 30.90 | 31.78 | 30.84 | 31.68 | 18,778,746 | +1.14(+3.73%) |
Aug 28, 2007 | 31.55 | 31.55 | 30.19 | 30.54 | 21,788,964 | -1.37(-4.29%) |
Aug 27, 2007 | 32.45 | 32.72 | 31.70 | 31.91 | 16,956,276 | -0.53(-1.62%) |
Aug 24, 2007 | 31.38 | 32.44 | 31.21 | 32.44 | 20,613,026 | +1.08(+3.44%) |
Aug 23, 2007 | 31.86 | 32.46 | 30.84 | 31.36 | 29,854,802 | -0.51(-1.59%) |
Aug 22, 2007 | 30.98 | 31.87 | 30.98 | 31.86 | 32,674,582 | +1.60(+5.29%) |
Aug 21, 2007 | 29.78 | 30.95 | 29.45 | 30.26 | 31,164,088 | +0.50(+1.66%) |
Aug 20, 2007 | 29.41 | 30.05 | 28.72 | 29.77 | 36,539,508 | +1.14(+3.98%) |
Aug 17, 2007 | 28.27 | 29.32 | 26.65 | 28.63 | 59,420,740 | +1.43(+5.24%) |
Aug 16, 2007 | 28.10 | 28.10 | 24.97 | 27.20 | 86,202,912 | -1.79(-6.16%) |
Aug 15, 2007 | 30.61 | 30.66 | 28.66 | 28.99 | 39,997,056 | -2.04(-6.57%) |
Aug 14, 2007 | 32.76 | 32.88 | 30.73 | 31.03 | 26,260,306 | -1.66(-5.07%) |
Aug 13, 2007 | 32.71 | 33.13 | 32.36 | 32.69 | 19,850,198 | +0.50(+1.55%) |
Aug 10, 2007 | 31.30 | 32.67 | 30.91 | 32.19 | 29,548,886 | +0.22(+0.70%) |
Aug 09, 2007 | 32.57 | 33.09 | 31.65 | 31.97 | 39,381,968 | -1.81(-5.35%) |
Aug 08, 2007 | 32.46 | 34.02 | 32.33 | 33.77 | 26,934,740 | +1.09(+3.34%) |
Aug 07, 2007 | 31.82 | 32.81 | 31.20 | 32.68 | 25,668,368 | +0.86(+2.70%) |
Aug 06, 2007 | 32.48 | 32.61 | 30.31 | 31.82 | 42,508,084 | -0.54(-1.68%) |
Aug 03, 2007 | 32.62 | 33.72 | 32.28 | 32.36 | 25,359,698 | -1.35(-4.01%) |
Aug 02, 2007 | 33.99 | 34.07 | 33.00 | 33.72 | 25,396,306 | +0.30(+0.89%) |
Aug 01, 2007 | 34.34 | 35.07 | 32.30 | 33.42 | 44,668,312 | -1.57(-4.49%) |
Jul 31, 2007 | 34.91 | 36.38 | 34.91 | 34.99 | 26,543,384 | +0.08(+0.22%) |
Jul 30, 2007 | 34.01 | 35.02 | 33.57 | 34.91 | 31,634,044 | +1.42(+4.25%) |
Jul 27, 2007 | 33.51 | 34.33 | 32.33 | 33.49 | 35,423,444 | +0.08(+0.23%) |
Jul 26, 2007 | 34.26 | 34.39 | 32.48 | 33.41 | 42,924,404 | -1.62(-4.63%) |
Jul 25, 2007 | 36.47 | 36.52 | 33.19 | 35.03 | 47,506,248 | -0.34(-0.95%) |
Jul 24, 2007 | 36.70 | 36.88 | 35.00 | 35.37 | 28,874,150 | -1.49(-4.03%) |
Jul 23, 2007 | 36.68 | 37.29 | 36.26 | 36.85 | 22,687,460 | -0.01(-0.04%) |
Jul 20, 2007 | 36.36 | 37.17 | 35.95 | 36.87 | 31,152,374 | +0.51(+1.40%) |
Jul 19, 2007 | 35.01 | 36.44 | 35.00 | 36.36 | 32,542,636 | +1.70(+4.90%) |
Jul 18, 2007 | 34.06 | 34.78 | 33.73 | 34.66 | 20,188,018 | +0.45(+1.31%) |
Jul 17, 2007 | 34.91 | 34.99 | 33.98 | 34.21 | 21,127,006 | -0.39(-1.12%) |
Jul 16, 2007 | 35.29 | 35.44 | 34.13 | 34.60 | 18,553,776 | -0.48(-1.38%) |
Jul 13, 2007 | 35.46 | 35.68 | 34.79 | 35.09 | 18,737,572 | -0.12(-0.34%) |
Jul 12, 2007 | 34.88 | 35.54 | 33.88 | 35.20 | 33,579,252 | +1.33(+3.91%) |
Jul 11, 2007 | 33.37 | 34.25 | 33.33 | 33.88 | 32,003,884 | +0.89(+2.70%) |
Jul 10, 2007 | 32.82 | 33.50 | 32.43 | 32.99 | 19,622,960 | -0.10(-0.31%) |
Jul 09, 2007 | 33.45 | 33.69 | 33.06 | 33.09 | 27,107,024 | +0.18(+0.54%) |
Jul 06, 2007 | 32.02 | 33.19 | 32.07 | 32.91 | 22,341,478 | +1.02(+3.21%) |
Jul 05, 2007 | 32.00 | 32.27 | 31.68 | 31.89 | 18,120,590 | +0.21(+0.66%) |
Jul 03, 2007 | 32.20 | 32.20 | 31.62 | 31.68 | 9,459,612 | +0.16(+0.50%) |
Jul 02, 2007 | 31.12 | 31.54 | 30.99 | 31.53 | 15,801,240 | +0.69(+2.25%) |
Jun 29, 2007 | 30.75 | 31.27 | 30.44 | 30.83 | 18,405,658 | +0.19(+0.61%) |
Jun 28, 2007 | 30.55 | 31.27 | 30.59 | 30.65 | 23,188,348 | +0.09(+0.30%) |
Jun 27, 2007 | 28.78 | 30.68 | 28.43 | 30.55 | 42,054,004 | +1.39(+4.76%) |
Jun 26, 2007 | 30.51 | 30.52 | 28.77 | 29.17 | 31,316,626 | -1.08(-3.58%) |
Jun 25, 2007 | 30.62 | 30.90 | 30.16 | 30.25 | 16,149,283 | -0.60(-1.93%) |
Jun 22, 2007 | 30.86 | 31.17 | 30.57 | 30.84 | 19,394,944 | -0.17(-0.54%) |
Jun 21, 2007 | 30.27 | 31.06 | 29.78 | 31.01 | 22,765,788 | +0.74(+2.45%) |
Jun 20, 2007 | 31.23 | 31.24 | 30.21 | 30.27 | 18,556,344 | -0.58(-1.87%) |
Jun 19, 2007 | 30.52 | 31.19 | 30.39 | 30.85 | 22,838,122 | -0.25(-0.79%) |
Jun 18, 2007 | 31.76 | 31.83 | 31.01 | 31.09 | 18,325,882 | -0.34(-1.07%) |
Jun 15, 2007 | 31.54 | 31.61 | 31.18 | 31.43 | 28,997,962 | +0.29(+0.92%) |
Jun 14, 2007 | 30.54 | 31.59 | 30.54 | 31.14 | 29,982,924 | +0.71(+2.32%) |
Jun 13, 2007 | 29.66 | 30.92 | 29.57 | 30.44 | 44,209,680 | +1.04(+3.52%) |
Jun 12, 2007 | 28.57 | 29.72 | 28.48 | 29.40 | 43,197,588 | +0.57(+1.98%) |
Jun 11, 2007 | 28.28 | 29.33 | 28.03 | 28.83 | 27,835,100 | +0.47(+1.65%) |
Jun 08, 2007 | 27.48 | 28.40 | 26.99 | 28.36 | 32,014,854 | +0.61(+2.20%) |
Jun 07, 2007 | 28.29 | 28.85 | 27.67 | 27.75 | 26,567,902 | -0.59(-2.09%) |
Jun 06, 2007 | 28.93 | 28.95 | 28.01 | 28.34 | 22,783,448 | -0.76(-2.62%) |
Jun 05, 2007 | 29.42 | 29.46 | 28.70 | 29.11 | 22,225,624 | -0.42(-1.41%) |
Jun 04, 2007 | 29.52 | 29.69 | 29.07 | 29.52 | 18,567,920 | -0.07(-0.25%) |
Jun 01, 2007 | 29.43 | 29.78 | 29.25 | 29.60 | 24,084,936 | +0.30(+1.02%) |
May 31, 2007 | 29.30 | 29.37 | 29.04 | 29.30 | 23,337,990 | +0.35(+1.20%) |
May 30, 2007 | 27.92 | 29.01 | 27.73 | 28.95 | 30,324,828 | +0.72(+2.55%) |
May 29, 2007 | 27.83 | 28.36 | 27.74 | 28.24 | 27,505,716 | +0.46(+1.65%) |
May 25, 2007 | 27.18 | 27.83 | 27.09 | 27.78 | 19,368,006 | +0.86(+3.21%) |
May 24, 2007 | 27.19 | 27.75 | 26.62 | 26.91 | 29,750,280 | -0.54(-1.98%) |
May 23, 2007 | 26.65 | 28.01 | 26.64 | 27.46 | 46,827,760 | +0.89(+3.36%) |
May 22, 2007 | 27.05 | 27.23 | 26.52 | 26.56 | 18,895,856 | -0.38(-1.42%) |
May 21, 2007 | 26.56 | 27.27 | 26.54 | 26.95 | 27,375,052 | +0.46(+1.73%) |
May 18, 2007 | 26.36 | 26.70 | 26.07 | 26.49 | 24,301,644 | +0.08(+0.30%) |
May 17, 2007 | 26.06 | 26.61 | 25.73 | 26.41 | 32,899,200 | -0.13(-0.49%) |
May 16, 2007 | 26.66 | 26.82 | 26.25 | 26.54 | 24,636,546 | -0.25(-0.94%) |
May 15, 2007 | 26.75 | 27.20 | 26.68 | 26.79 | 19,936,196 | +0.11(+0.42%) |
May 14, 2007 | 27.36 | 27.40 | 26.06 | 26.68 | 27,773,158 | -0.47(-1.71%) |
May 11, 2007 | 26.69 | 27.18 | 26.62 | 27.15 | 23,271,432 | +0.70(+2.66%) |
May 10, 2007 | 26.79 | 27.07 | 26.34 | 26.44 | 24,736,536 | -0.73(-2.70%) |
May 09, 2007 | 26.66 | 27.27 | 26.59 | 27.18 | 22,473,360 | +0.55(+2.06%) |
May 08, 2007 | 26.81 | 26.71 | 26.25 | 26.63 | 19,560,336 | -0.23(-0.86%) |
May 07, 2007 | 26.88 | 27.35 | 26.84 | 26.86 | 20,546,504 | +0.19(+0.73%) |
May 04, 2007 | 26.62 | 26.79 | 26.45 | 26.67 | 24,676,112 | +0.35(+1.32%) |
May 03, 2007 | 25.73 | 26.41 | 25.39 | 26.32 | 22,703,520 | +0.76(+2.96%) |
May 02, 2007 | 24.96 | 25.76 | 24.95 | 25.57 | 21,517,514 | +0.49(+1.94%) |
May 01, 2007 | 24.95 | 25.17 | 24.72 | 25.08 | 21,235,824 | +0.07(+0.30%) |
Apr 30, 2007 | 25.32 | 25.58 | 24.93 | 25.00 | 23,884,586 | -0.32(-1.25%) |
Apr 27, 2007 | 25.28 | 25.47 | 25.13 | 25.32 | 18,911,964 | -0.17(-0.66%) |
Apr 26, 2007 | 25.96 | 25.97 | 25.44 | 25.49 | 33,948,720 | -0.57(-2.20%) |
Apr 25, 2007 | 26.31 | 26.34 | 25.32 | 26.06 | 32,702,204 | +0.24(+0.92%) |
Apr 24, 2007 | 26.29 | 26.40 | 25.47 | 25.82 | 35,096,908 | -0.37(-1.42%) |
Apr 23, 2007 | 26.11 | 26.60 | 26.06 | 26.19 | 24,148,798 | +0.13(+0.50%) |
Apr 20, 2007 | 26.28 | 26.28 | 25.93 | 26.06 | 22,916,516 | +0.32(+1.26%) |
Apr 19, 2007 | 25.75 | 25.89 | 25.41 | 25.74 | 28,859,222 | -0.38(-1.44%) |
Apr 18, 2007 | 26.13 | 26.69 | 26.08 | 26.12 | 34,999,600 | -0.44(-1.67%) |
Apr 17, 2007 | 26.37 | 26.81 | 26.34 | 26.56 | 26,944,180 | +0.09(+0.32%) |
Apr 16, 2007 | 26.34 | 26.60 | 26.13 | 26.47 | 31,873,228 | -0.02(-0.08%) |
Apr 13, 2007 | 26.17 | 26.56 | 25.91 | 26.50 | 29,842,422 | +0.49(+1.89%) |
Apr 12, 2007 | 25.95 | 26.12 | 25.65 | 26.01 | 32,499,472 | -0.03(-0.11%) |
Apr 11, 2007 | 26.47 | 26.56 | 25.88 | 26.03 | 52,045,284 | -0.20(-0.75%) |
Apr 10, 2007 | 25.96 | 26.42 | 25.90 | 26.23 | 52,916,384 | +0.55(+2.15%) |
Apr 09, 2007 | 25.35 | 25.78 | 25.32 | 25.68 | 23,962,730 | +0.53(+2.09%) |
Apr 05, 2007 | 25.16 | 25.50 | 25.07 | 25.16 | 27,811,262 | -0.01(-0.04%) |
Apr 04, 2007 | 25.13 | 25.26 | 24.77 | 25.17 | 33,987,236 | +0.07(+0.30%) |
Apr 03, 2007 | 25.06 | 25.35 | 24.94 | 25.09 | 30,873,422 | +0.25(+1.00%) |
Apr 02, 2007 | 24.75 | 24.92 | 24.43 | 24.84 | 31,650,136 | +0.20(+0.82%) |
Mar 30, 2007 | 24.57 | 25.01 | 24.54 | 24.64 | 36,932,724 | +0.31(+1.29%) |
Mar 29, 2007 | 24.38 | 24.70 | 24.01 | 24.33 | 45,392,064 | +0.42(+1.78%) |
Mar 28, 2007 | 24.20 | 24.20 | 23.73 | 23.91 | 30,730,078 | -0.19(-0.79%) |
Mar 27, 2007 | 24.11 | 24.17 | 23.64 | 24.10 | 58,232,724 | +0.01(+0.03%) |
Mar 26, 2007 | 23.53 | 24.24 | 23.30 | 24.09 | 76,604,272 | +0.89(+3.85%) |
Mar 23, 2007 | 22.88 | 23.25 | 22.82 | 23.19 | 125,807,760 | +0.15(+0.63%) |
Mar 22, 2007 | 23.45 | 23.70 | 23.03 | 23.05 | 44,210,884 | -0.25(-1.05%) |
Mar 21, 2007 | 23.33 | 23.37 | 22.66 | 23.29 | 34,413,436 | +0.08(+0.34%) |
Mar 20, 2007 | 23.18 | 23.56 | 23.01 | 23.22 | 34,167,256 | -0.03(-0.13%) |
Mar 19, 2007 | 23.02 | 23.51 | 22.35 | 23.25 | 54,194,448 | +0.64(+2.85%) |
Mar 16, 2007 | 22.48 | 23.04 | 22.27 | 22.60 | 33,266,312 | +0.20(+0.91%) |
Mar 15, 2007 | 21.38 | 22.59 | 21.27 | 22.40 | 48,839,112 | +1.41(+6.70%) |
Mar 14, 2007 | 20.87 | 21.17 | 20.15 | 20.99 | 37,256,048 | +0.13(+0.64%) |
Mar 13, 2007 | 21.57 | 21.93 | 20.85 | 20.86 | 18,531,364 | -0.71(-3.31%) |
Mar 12, 2007 | 21.13 | 21.87 | 20.96 | 21.57 | 25,379,184 | +0.45(+2.12%) |
Mar 09, 2007 | 21.70 | 21.70 | 20.94 | 21.12 | 23,849,456 | -0.34(-1.58%) |
Mar 08, 2007 | 21.36 | 21.95 | 21.22 | 21.46 | 28,877,898 | +0.54(+2.60%) |
Mar 07, 2007 | 20.73 | 21.22 | 20.58 | 20.92 | 14,667,397 | +0.28(+1.35%) |
Mar 06, 2007 | 20.36 | 20.77 | 20.23 | 20.64 | 15,240,260 | +0.87(+4.43%) |
Mar 05, 2007 | 19.86 | 20.34 | 19.55 | 19.77 | 26,595,060 | -0.57(-2.82%) |
Mar 02, 2007 | 20.84 | 21.21 | 20.30 | 20.34 | 22,295,278 | -0.59(-2.83%) |
Mar 01, 2007 | 20.85 | 21.35 | 20.53 | 20.93 | 20,353,470 | -0.44(-2.07%) |
Feb 28, 2007 | 20.89 | 21.43 | 20.39 | 21.37 | 29,697,938 | +0.62(+2.98%) |
Feb 27, 2007 | 22.17 | 22.32 | 20.57 | 20.76 | 39,198,648 | -2.30(-9.96%) |
Feb 26, 2007 | 22.72 | 23.08 | 22.46 | 23.05 | 29,367,974 | +0.75(+3.35%) |
Feb 23, 2007 | 22.27 | 22.52 | 22.18 | 22.30 | 13,650,066 | +0.13(+0.59%) |
Feb 22, 2007 | 22.01 | 22.37 | 21.94 | 22.17 | 19,196,152 | +0.40(+1.85%) |
Feb 21, 2007 | 21.03 | 21.87 | 20.98 | 21.77 | 16,841,860 | +0.75(+3.58%) |
Feb 20, 2007 | 21.18 | 21.27 | 20.94 | 21.02 | 8,978,546 | -0.41(-1.91%) |
Feb 16, 2007 | 21.31 | 21.64 | 21.26 | 21.43 | 10,216,263 | -0.10(-0.48%) |
Feb 15, 2007 | 21.48 | 21.82 | 21.30 | 21.53 | 23,679,650 | +0.45(+2.14%) |
Feb 14, 2007 | 21.00 | 21.24 | 20.68 | 21.08 | 25,118,770 | +0.16(+0.78%) |
Feb 13, 2007 | 20.16 | 21.02 | 20.11 | 20.92 | 23,791,558 | +1.09(+5.52%) |
Feb 12, 2007 | 19.60 | 20.10 | 19.60 | 19.82 | 8,683,571 | -0.15(-0.75%) |
Feb 09, 2007 | 20.11 | 20.34 | 19.78 | 19.97 | 21,694,954 | +0.08(+0.41%) |
Feb 08, 2007 | 20.13 | 20.13 | 19.78 | 19.89 | 21,683,404 | -0.20(-0.98%) |
Feb 07, 2007 | 20.26 | 20.45 | 20.01 | 20.09 | 10,969,690 | -0.17(-0.83%) |
Feb 06, 2007 | 20.48 | 20.55 | 20.17 | 20.26 | 14,151,545 | -0.06(-0.27%) |
Feb 05, 2007 | 20.77 | 20.83 | 20.19 | 20.31 | 15,189,422 | -0.25(-1.23%) |
Feb 02, 2007 | 20.66 | 20.88 | 20.48 | 20.57 | 22,675,886 | -0.57(-2.70%) |
Feb 01, 2007 | 21.53 | 21.61 | 21.12 | 21.14 | 19,755,650 | -0.28(-1.29%) |
Jan 31, 2007 | 20.96 | 21.43 | 20.89 | 21.41 | 14,977,764 | +0.38(+1.79%) |
Jan 30, 2007 | 20.85 | 21.22 | 20.44 | 21.03 | 23,624,588 | +0.53(+2.56%) |
Jan 29, 2007 | 21.32 | 21.49 | 20.44 | 20.51 | 27,814,772 | -1.27(-5.81%) |
Jan 26, 2007 | 21.52 | 21.79 | 21.28 | 21.78 | 17,474,148 | +0.04(+0.19%) |
Jan 25, 2007 | 21.20 | 21.80 | 21.11 | 21.73 | 36,762,160 | +0.76(+3.62%) |
Jan 24, 2007 | 20.57 | 21.08 | 20.31 | 20.98 | 22,874,382 | +0.51(+2.49%) |
Jan 23, 2007 | 19.77 | 20.55 | 19.77 | 20.47 | 22,482,762 | +0.83(+4.21%) |
Jan 22, 2007 | 19.77 | 20.03 | 19.45 | 19.64 | 16,178,144 | -0.45(-2.22%) |
Jan 19, 2007 | 19.73 | 20.48 | 19.69 | 20.09 | 16,305,193 | +0.51(+2.61%) |
Jan 18, 2007 | 20.09 | 20.10 | 19.33 | 19.58 | 19,073,670 | -0.34(-1.70%) |
Jan 17, 2007 | 19.93 | 19.97 | 19.38 | 19.91 | 21,282,382 | +0.03(+0.17%) |
Jan 16, 2007 | 20.40 | 20.50 | 19.83 | 19.88 | 24,420,454 | -0.60(-2.93%) |
Jan 12, 2007 | 19.96 | 20.66 | 19.89 | 20.48 | 14,611,928 | +0.45(+2.27%) |
Jan 11, 2007 | 19.59 | 20.20 | 19.43 | 20.03 | 14,383,080 | +0.22(+1.13%) |
Jan 10, 2007 | 19.29 | 19.87 | 18.99 | 19.80 | 16,691,173 | +0.48(+2.49%) |
Jan 09, 2007 | 19.42 | 19.56 | 19.09 | 19.32 | 18,449,708 | -0.13(-0.67%) |
Jan 08, 2007 | 19.34 | 19.51 | 19.14 | 19.45 | 20,366,180 | +0.29(+1.50%) |
Jan 05, 2007 | 19.27 | 19.52 | 18.59 | 19.17 | 20,467,980 | +0.19(+1.02%) |
Jan 04, 2007 | 18.39 | 18.98 | 18.19 | 18.97 | 29,550,744 | +0.17(+0.93%) |
Jan 03, 2007 | 20.12 | 20.12 | 18.51 | 18.80 | 38,228,188 | -1.95(-9.40%) |
Dec 29, 2006 | 20.86 | 20.94 | 20.53 | 20.75 | 7,174,349 | -0.09(-0.41%) |
Dec 28, 2006 | 20.80 | 21.20 | 20.68 | 20.83 | 10,881,052 | -0.06(-0.30%) |
Dec 27, 2006 | 20.38 | 20.96 | 20.34 | 20.90 | 11,287,983 | +0.59(+2.92%) |
Dec 26, 2006 | 20.31 | 20.44 | 20.06 | 20.31 | 7,074,698 | +0.26(+1.30%) |
Dec 22, 2006 | 20.51 | 20.57 | 19.88 | 20.04 | 13,128,979 | -0.38(-1.84%) |
Dec 21, 2006 | 21.59 | 21.59 | 20.17 | 20.42 | 26,364,860 | -1.31(-6.05%) |
Dec 20, 2006 | 22.22 | 22.28 | 21.59 | 21.73 | 11,978,827 | -0.64(-2.88%) |
Dec 19, 2006 | 21.86 | 22.43 | 21.73 | 22.38 | 10,524,886 | +0.51(+2.32%) |
Dec 18, 2006 | 22.22 | 22.27 | 21.85 | 21.87 | 11,117,421 | -0.50(-2.21%) |
Dec 15, 2006 | 22.25 | 22.51 | 21.97 | 22.37 | 19,207,702 | +0.13(+0.59%) |
Dec 14, 2006 | 21.97 | 22.34 | 21.91 | 22.24 | 9,680,134 | +0.34(+1.53%) |
Dec 13, 2006 | 22.28 | 22.28 | 21.69 | 21.90 | 13,405,101 | -0.23(-1.03%) |
Dec 12, 2006 | 22.29 | 22.51 | 21.65 | 22.13 | 19,550,170 | -0.71(-3.11%) |
Dec 11, 2006 | 23.12 | 23.24 | 22.70 | 22.84 | 14,257,374 | -0.17(-0.74%) |
Dec 08, 2006 | 23.01 | 23.15 | 22.75 | 23.01 | 11,882,399 | -0.04(-0.18%) |
Dec 07, 2006 | 23.08 | 23.27 | 22.75 | 23.05 | 12,282,615 | -0.03(-0.13%) |
Dec 06, 2006 | 22.87 | 23.31 | 22.75 | 23.08 | 18,719,922 | +0.10(+0.42%) |
Dec 05, 2006 | 23.18 | 23.18 | 22.76 | 22.99 | 18,075,814 | +0.30(+1.33%) |
Dec 04, 2006 | 23.12 | 23.21 | 22.54 | 22.68 | 12,189,410 | -0.21(-0.93%) |
Dec 01, 2006 | 22.88 | 23.41 | 22.66 | 22.90 | 20,691,726 | -0.51(-2.18%) |
Nov 30, 2006 | 23.08 | 23.72 | 22.67 | 23.41 | 25,465,314 | +0.46(+2.00%) |
Nov 29, 2006 | 22.73 | 23.08 | 22.38 | 22.95 | 22,359,204 | +0.31(+1.38%) |
Nov 28, 2006 | 23.00 | 23.18 | 22.38 | 22.64 | 29,137,904 | -0.24(-1.06%) |
Nov 27, 2006 | 23.08 | 23.42 | 22.72 | 22.88 | 22,242,094 | -0.15(-0.66%) |
Nov 24, 2006 | 22.81 | 23.20 | 22.64 | 23.03 | 11,013,204 | +0.02(+0.10%) |
Nov 22, 2006 | 22.04 | 23.45 | 22.00 | 23.01 | 43,489,020 | +1.26(+5.80%) |
Nov 21, 2006 | 20.79 | 22.21 | 20.48 | 21.75 | 46,858,628 | +1.04(+5.00%) |
Nov 20, 2006 | 20.77 | 22.23 | 20.58 | 20.71 | 61,680,332 | -0.66(-3.08%) |
Nov 17, 2006 | 20.66 | 21.43 | 20.46 | 21.37 | 15,972,664 | +0.46(+2.21%) |
Nov 16, 2006 | 21.48 | 21.70 | 20.85 | 20.91 | 9,683,626 | -0.52(-2.42%) |
Nov 15, 2006 | 21.07 | 21.61 | 20.79 | 21.43 | 11,500,716 | +0.21(+0.98%) |
Nov 14, 2006 | 21.70 | 21.84 | 21.08 | 21.22 | 10,495,071 | -0.35(-1.62%) |
Nov 13, 2006 | 21.41 | 21.64 | 20.88 | 21.57 | 13,613,536 | -0.33(-1.51%) |
Nov 10, 2006 | 22.17 | 22.37 | 21.43 | 21.90 | 12,918,395 | -0.75(-3.30%) |
Nov 09, 2006 | 22.17 | 22.89 | 22.07 | 22.65 | 11,426,313 | +0.66(+3.01%) |
Nov 08, 2006 | 22.43 | 22.58 | 21.92 | 21.98 | 11,553,362 | -0.63(-2.77%) |
Nov 07, 2006 | 22.95 | 23.06 | 22.40 | 22.61 | 9,513,870 | -0.22(-0.98%) |
Nov 06, 2006 | 22.73 | 22.89 | 22.38 | 22.83 | 11,355,671 | +0.07(+0.29%) |
Nov 03, 2006 | 22.60 | 23.06 | 22.44 | 22.77 | 11,100,231 | +0.34(+1.49%) |
Nov 02, 2006 | 22.21 | 22.58 | 21.97 | 22.43 | 7,015,068 | +0.21(+0.94%) |
Nov 01, 2006 | 22.71 | 22.98 | 21.99 | 22.22 | 12,307,326 | -0.29(-1.31%) |
Oct 31, 2006 | 22.16 | 22.62 | 22.10 | 22.52 | 9,651,662 | +0.48(+2.16%) |
Oct 30, 2006 | 21.92 | 22.36 | 21.84 | 22.04 | 7,063,954 | +0.06(+0.25%) |
Oct 27, 2006 | 22.08 | 22.58 | 21.95 | 21.98 | 10,465,525 | -0.13(-0.59%) |
Oct 26, 2006 | 22.37 | 22.39 | 21.75 | 22.11 | 7,648,968 | -0.14(-0.62%) |
Oct 25, 2006 | 22.06 | 22.50 | 21.90 | 22.25 | 11,169,261 | -0.02(-0.08%) |
Oct 24, 2006 | 21.38 | 22.33 | 21.22 | 22.27 | 13,380,390 | +0.47(+2.17%) |
Oct 23, 2006 | 20.85 | 21.82 | 20.72 | 21.80 | 11,535,634 | +0.77(+3.65%) |
Oct 20, 2006 | 21.60 | 21.63 | 21.03 | 21.03 | 7,885,069 | -0.61(-2.80%) |
Oct 19, 2006 | 21.07 | 21.70 | 21.03 | 21.64 | 8,508,225 | +0.63(+3.01%) |
Oct 18, 2006 | 21.63 | 21.84 | 20.85 | 21.01 | 9,570,276 | -0.58(-2.71%) |
Oct 17, 2006 | 21.33 | 21.59 | 20.80 | 21.59 | 13,523,823 | +0.00(+0.00%) |
Oct 16, 2006 | 21.18 | 21.61 | 21.05 | 21.59 | 10,319,674 | +0.55(+2.64%) |
Oct 13, 2006 | 20.61 | 21.05 | 20.51 | 21.03 | 10,178,659 | +0.56(+2.73%) |
Oct 12, 2006 | 19.85 | 20.48 | 19.71 | 20.48 | 9,433,826 | +0.54(+2.71%) |
Oct 11, 2006 | 20.07 | 20.66 | 19.88 | 19.94 | 13,087,346 | -0.31(-1.54%) |
Oct 10, 2006 | 19.64 | 20.41 | 19.55 | 20.25 | 10,072,024 | +0.24(+1.19%) |
Oct 09, 2006 | 20.20 | 20.39 | 19.87 | 20.01 | 10,979,629 | +0.36(+1.82%) |
Oct 06, 2006 | 19.36 | 19.88 | 19.12 | 19.65 | 12,240,176 | +0.43(+2.23%) |
Oct 05, 2006 | 18.80 | 19.35 | 18.71 | 19.23 | 14,392,749 | +0.97(+5.30%) |
Oct 04, 2006 | 18.53 | 18.71 | 17.72 | 18.26 | 19,000,610 | -0.17(-0.93%) |
Oct 03, 2006 | 19.40 | 19.43 | 18.35 | 18.43 | 19,893,980 | -1.48(-7.42%) |