Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.35 | 40.91 | 39.38 | 40.08 | 16,424,434 | +0.01(+0.02%) |
Sep 27, 2007 | 40.04 | 40.31 | 39.70 | 40.07 | 10,008,462 | +0.34(+0.86%) |
Sep 26, 2007 | 39.05 | 40.22 | 39.02 | 39.73 | 14,603,856 | +0.85(+2.19%) |
Sep 25, 2007 | 39.02 | 39.34 | 38.65 | 38.88 | 11,446,211 | -0.29(-0.74%) |
Sep 24, 2007 | 38.93 | 39.50 | 38.80 | 39.17 | 11,565,042 | -0.09(-0.23%) |
Sep 21, 2007 | 39.28 | 39.66 | 39.18 | 39.26 | 13,247,585 | +0.08(+0.20%) |
Sep 20, 2007 | 39.16 | 39.47 | 39.05 | 39.18 | 9,814,112 | -0.35(-0.88%) |
Sep 19, 2007 | 39.67 | 40.09 | 39.32 | 39.53 | 13,995,745 | -0.15(-0.37%) |
Sep 18, 2007 | 39.26 | 39.72 | 38.53 | 39.68 | 16,251,372 | +0.39(+0.99%) |
Sep 17, 2007 | 39.43 | 39.67 | 38.62 | 39.29 | 14,293,148 | -0.61(-1.53%) |
Sep 14, 2007 | 40.30 | 40.30 | 39.60 | 39.90 | 12,543,372 | -0.57(-1.40%) |
Sep 13, 2007 | 39.53 | 40.57 | 39.50 | 40.47 | 26,186,464 | +1.05(+2.66%) |
Sep 12, 2007 | 39.12 | 40.25 | 38.72 | 39.42 | 39,482,628 | +1.25(+3.27%) |
Sep 11, 2007 | 36.19 | 38.53 | 36.13 | 38.17 | 31,437,696 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.67 | 36.03 | 36.16 | 9,578,601 | +0.10(+0.28%) |
Sep 07, 2007 | 36.25 | 36.98 | 35.90 | 36.06 | 19,475,432 | -0.79(-2.13%) |
Sep 06, 2007 | 37.30 | 37.40 | 36.70 | 36.85 | 15,455,470 | -0.22(-0.59%) |
Sep 05, 2007 | 37.71 | 37.82 | 36.92 | 37.07 | 28,819,442 | +0.69(+1.91%) |
Sep 04, 2007 | 35.61 | 36.46 | 35.50 | 36.37 | 12,541,464 | +0.87(+2.45%) |
Aug 31, 2007 | 35.49 | 35.78 | 35.42 | 35.50 | 12,603,698 | +0.02(+0.06%) |
Aug 30, 2007 | 35.07 | 35.76 | 35.07 | 35.48 | 12,270,664 | -0.08(-0.22%) |
Aug 29, 2007 | 35.34 | 35.61 | 34.76 | 35.56 | 19,801,776 | +0.84(+2.41%) |
Aug 28, 2007 | 35.13 | 35.37 | 34.72 | 34.72 | 13,429,581 | -0.64(-1.82%) |
Aug 27, 2007 | 35.29 | 35.98 | 35.07 | 35.37 | 7,567,424 | -0.25(-0.70%) |
Aug 24, 2007 | 35.69 | 35.76 | 35.42 | 35.61 | 11,757,985 | +0.01(+0.04%) |
Aug 23, 2007 | 34.83 | 36.13 | 34.83 | 35.60 | 15,878,977 | +0.67(+1.93%) |
Aug 22, 2007 | 35.11 | 35.13 | 34.57 | 34.93 | 15,260,003 | +0.04(+0.12%) |
Aug 21, 2007 | 34.89 | 35.41 | 34.78 | 34.88 | 11,580,795 | -0.39(-1.10%) |
Aug 20, 2007 | 35.29 | 35.78 | 34.71 | 35.27 | 13,339,585 | -0.21(-0.58%) |
Aug 17, 2007 | 35.13 | 35.49 | 34.22 | 35.48 | 24,838,420 | +0.47(+1.36%) |
Aug 16, 2007 | 35.06 | 35.43 | 34.39 | 35.01 | 24,567,858 | -0.84(-2.33%) |
Aug 15, 2007 | 36.07 | 36.59 | 35.77 | 35.84 | 29,936,110 | -0.52(-1.42%) |
Aug 14, 2007 | 36.32 | 36.80 | 36.24 | 36.36 | 11,768,851 | +0.04(+0.12%) |
Aug 13, 2007 | 36.17 | 36.83 | 36.05 | 36.32 | 14,582,868 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.07 | 35.22 | 35.48 | 20,293,900 | -0.64(-1.78%) |
Aug 09, 2007 | 36.56 | 37.19 | 36.12 | 36.12 | 15,906,230 | -0.72(-1.94%) |
Aug 08, 2007 | 36.51 | 36.84 | 35.95 | 36.84 | 15,152,121 | +0.43(+1.19%) |
Aug 07, 2007 | 36.27 | 36.83 | 36.10 | 36.41 | 16,468,117 | -0.27(-0.73%) |
Aug 06, 2007 | 36.06 | 36.83 | 36.06 | 36.68 | 14,475,133 | +0.62(+1.71%) |
Aug 03, 2007 | 36.20 | 36.57 | 36.01 | 36.06 | 15,169,302 | -0.38(-1.05%) |
Aug 02, 2007 | 36.90 | 37.22 | 36.33 | 36.44 | 15,595,824 | -0.46(-1.25%) |
Aug 01, 2007 | 37.17 | 37.31 | 35.64 | 36.90 | 39,119,460 | -1.17(-3.07%) |
Jul 31, 2007 | 39.50 | 39.62 | 38.03 | 38.07 | 39,626,864 | -1.74(-4.36%) |
Jul 30, 2007 | 39.26 | 40.10 | 39.25 | 39.81 | 11,321,628 | +0.40(+1.02%) |
Jul 27, 2007 | 40.24 | 40.26 | 39.13 | 39.40 | 18,543,468 | -0.38(-0.96%) |
Jul 26, 2007 | 40.03 | 40.58 | 39.50 | 39.79 | 23,553,840 | -0.71(-1.75%) |
Jul 25, 2007 | 40.16 | 40.90 | 39.82 | 40.50 | 16,379,169 | +0.51(+1.28%) |
Jul 24, 2007 | 40.13 | 40.77 | 39.85 | 39.99 | 14,760,018 | -0.26(-0.63%) |
Jul 23, 2007 | 40.33 | 40.56 | 40.13 | 40.24 | 14,576,013 | +0.44(+1.10%) |
Jul 20, 2007 | 39.44 | 40.19 | 39.13 | 39.80 | 19,659,818 | +0.43(+1.10%) |
Jul 19, 2007 | 39.55 | 39.79 | 38.77 | 39.37 | 10,584,440 | -0.16(-0.41%) |
Jul 18, 2007 | 39.28 | 39.72 | 39.24 | 39.53 | 12,744,448 | +0.15(+0.38%) |
Jul 17, 2007 | 39.20 | 39.49 | 39.05 | 39.38 | 16,994,082 | -0.31(-0.79%) |
Jul 16, 2007 | 40.23 | 40.56 | 39.57 | 39.70 | 12,923,696 | -0.64(-1.58%) |
Jul 13, 2007 | 40.38 | 40.86 | 40.21 | 40.33 | 18,695,134 | +0.69(+1.75%) |
Jul 12, 2007 | 39.02 | 39.65 | 38.96 | 39.64 | 12,986,675 | +0.58(+1.49%) |
Jul 11, 2007 | 38.63 | 39.12 | 38.50 | 39.06 | 17,251,464 | +0.60(+1.55%) |
Jul 10, 2007 | 38.61 | 38.89 | 38.46 | 38.46 | 20,009,434 | -0.18(-0.48%) |
Jul 09, 2007 | 38.67 | 39.01 | 38.55 | 38.65 | 9,794,056 | -0.19(-0.49%) |
Jul 06, 2007 | 38.76 | 38.89 | 38.60 | 38.84 | 8,245,182 | -0.03(-0.07%) |
Jul 05, 2007 | 38.82 | 38.99 | 38.72 | 38.87 | 15,700,093 | -0.23(-0.60%) |
Jul 03, 2007 | 39.11 | 39.30 | 38.95 | 39.10 | 6,300,257 | -0.04(-0.09%) |
Jul 02, 2007 | 39.25 | 39.55 | 38.81 | 39.14 | 15,286,494 | -0.04(-0.09%) |
Jun 29, 2007 | 39.47 | 39.52 | 38.84 | 39.17 | 13,545,228 | -0.01(-0.04%) |
Jun 28, 2007 | 39.13 | 39.70 | 39.02 | 39.18 | 11,657,532 | -0.13(-0.34%) |
Jun 27, 2007 | 38.84 | 39.36 | 38.70 | 39.32 | 16,944,606 | +0.28(+0.73%) |
Jun 26, 2007 | 39.51 | 39.61 | 38.93 | 39.04 | 26,586,662 | -0.54(-1.36%) |
Jun 25, 2007 | 39.26 | 39.80 | 39.25 | 39.57 | 17,565,770 | -0.07(-0.18%) |
Jun 22, 2007 | 40.18 | 40.49 | 39.65 | 39.65 | 27,494,174 | -0.93(-2.29%) |
Jun 21, 2007 | 40.79 | 41.23 | 40.37 | 40.57 | 19,910,176 | -0.30(-0.75%) |
Jun 20, 2007 | 41.16 | 41.59 | 40.79 | 40.88 | 16,974,158 | -0.30(-0.74%) |
Jun 19, 2007 | 41.52 | 41.58 | 40.96 | 41.18 | 16,307,076 | -0.34(-0.82%) |
Jun 18, 2007 | 41.66 | 41.66 | 40.98 | 41.52 | 16,163,666 | -0.30(-0.71%) |
Jun 15, 2007 | 41.54 | 42.02 | 41.49 | 41.82 | 20,331,442 | +0.57(+1.37%) |
Jun 14, 2007 | 41.29 | 41.47 | 41.19 | 41.25 | 18,364,922 | +0.06(+0.15%) |
Jun 13, 2007 | 40.59 | 41.23 | 40.58 | 41.19 | 16,369,042 | +0.48(+1.19%) |
Jun 12, 2007 | 40.58 | 40.90 | 40.45 | 40.71 | 17,192,942 | +0.04(+0.09%) |
Jun 11, 2007 | 40.38 | 41.01 | 40.28 | 40.67 | 10,595,767 | +0.03(+0.07%) |
Jun 08, 2007 | 39.86 | 40.75 | 39.83 | 40.64 | 15,257,422 | +0.52(+1.29%) |
Jun 07, 2007 | 40.38 | 40.59 | 40.08 | 40.13 | 24,894,888 | -0.46(-1.13%) |
Jun 06, 2007 | 40.67 | 40.76 | 40.21 | 40.59 | 14,614,327 | -0.23(-0.56%) |
Jun 05, 2007 | 40.28 | 40.95 | 40.10 | 40.81 | 19,342,668 | +0.50(+1.23%) |
Jun 04, 2007 | 40.07 | 40.41 | 39.85 | 40.32 | 16,320,518 | -0.02(-0.05%) |
Jun 01, 2007 | 40.04 | 40.62 | 40.03 | 40.34 | 17,103,344 | +0.35(+0.87%) |
May 31, 2007 | 39.09 | 40.33 | 39.01 | 39.99 | 26,746,264 | +0.84(+2.15%) |
May 30, 2007 | 38.63 | 39.21 | 38.61 | 39.15 | 17,835,964 | +0.46(+1.19%) |
May 29, 2007 | 38.79 | 38.79 | 38.40 | 38.69 | 10,753,937 | +0.04(+0.11%) |
May 25, 2007 | 38.29 | 38.65 | 38.27 | 38.65 | 16,192,810 | -0.01(-0.04%) |
May 24, 2007 | 39.00 | 39.10 | 38.47 | 38.66 | 20,384,412 | -0.12(-0.31%) |
May 23, 2007 | 38.70 | 39.04 | 38.46 | 38.78 | 24,101,540 | +0.55(+1.45%) |
May 22, 2007 | 38.46 | 38.60 | 38.04 | 38.23 | 16,113,241 | -0.16(-0.41%) |
May 21, 2007 | 39.00 | 39.07 | 38.29 | 38.38 | 19,254,716 | +0.10(+0.26%) |
May 18, 2007 | 37.92 | 38.61 | 37.90 | 38.29 | 20,916,794 | +0.26(+0.67%) |
May 17, 2007 | 38.37 | 38.58 | 37.81 | 38.03 | 20,044,104 | -0.46(-1.20%) |
May 16, 2007 | 38.38 | 39.23 | 38.33 | 38.49 | 25,291,736 | +0.23(+0.59%) |
May 15, 2007 | 37.09 | 38.27 | 37.09 | 38.26 | 96,023,792 | -1.46(-3.67%) |
May 14, 2007 | 39.78 | 40.35 | 39.38 | 39.72 | 26,828,052 | -0.16(-0.41%) |
May 11, 2007 | 38.43 | 39.90 | 37.94 | 39.89 | 72,585,304 | -0.73(-1.80%) |
May 10, 2007 | 44.00 | 44.43 | 40.51 | 40.62 | 64,857,924 | -4.09(-9.14%) |
May 09, 2007 | 44.10 | 44.79 | 44.07 | 44.70 | 13,525,983 | +0.31(+0.70%) |
May 08, 2007 | 45.02 | 45.05 | 44.38 | 44.39 | 19,845,208 | -0.78(-1.73%) |
May 07, 2007 | 45.34 | 45.58 | 45.13 | 45.17 | 9,189,414 | +0.01(+0.03%) |
May 04, 2007 | 45.17 | 45.20 | 44.69 | 45.16 | 16,135,041 | -0.12(-0.27%) |
May 03, 2007 | 46.45 | 46.51 | 45.16 | 45.28 | 18,585,730 | -0.82(-1.78%) |
May 02, 2007 | 46.49 | 46.80 | 46.04 | 46.10 | 26,850,682 | -0.02(-0.05%) |
May 01, 2007 | 45.62 | 46.20 | 45.46 | 46.12 | 24,465,212 | +0.68(+1.50%) |
Apr 30, 2007 | 45.05 | 45.58 | 44.89 | 45.44 | 27,982,834 | +0.62(+1.38%) |
Apr 27, 2007 | 44.48 | 44.87 | 44.15 | 44.82 | 20,394,366 | +0.51(+1.15%) |
Apr 26, 2007 | 43.96 | 44.44 | 43.92 | 44.31 | 19,668,940 | +0.61(+1.40%) |
Apr 25, 2007 | 43.65 | 44.18 | 42.97 | 43.70 | 22,718,464 | +0.33(+0.77%) |
Apr 24, 2007 | 43.96 | 44.16 | 42.94 | 43.37 | 26,494,654 | -0.69(-1.56%) |
Apr 23, 2007 | 44.09 | 44.63 | 43.82 | 44.06 | 26,825,586 | +0.16(+0.36%) |
Apr 20, 2007 | 44.53 | 44.53 | 43.61 | 43.90 | 20,823,134 | -0.25(-0.56%) |
Apr 19, 2007 | 45.01 | 45.62 | 44.02 | 44.15 | 68,987,560 | +1.64(+3.85%) |
Apr 18, 2007 | 42.43 | 42.83 | 42.37 | 42.51 | 16,042,657 | -0.06(-0.15%) |
Apr 17, 2007 | 42.58 | 42.61 | 42.27 | 42.58 | 17,369,536 | +0.32(+0.75%) |
Apr 16, 2007 | 42.39 | 42.67 | 42.15 | 42.26 | 26,527,942 | +0.44(+1.05%) |
Apr 13, 2007 | 41.18 | 42.24 | 41.11 | 41.82 | 30,081,086 | +0.98(+2.41%) |
Apr 12, 2007 | 40.02 | 40.94 | 40.02 | 40.84 | 24,616,138 | +0.92(+2.31%) |
Apr 11, 2007 | 40.37 | 40.50 | 39.89 | 39.91 | 24,565,566 | -0.55(-1.37%) |
Apr 10, 2007 | 40.64 | 40.86 | 40.14 | 40.47 | 16,872,002 | -0.05(-0.12%) |
Apr 09, 2007 | 41.36 | 41.44 | 40.49 | 40.52 | 15,479,748 | -0.81(-1.95%) |
Apr 05, 2007 | 40.34 | 41.66 | 40.28 | 41.32 | 27,427,200 | +1.17(+2.91%) |
Apr 04, 2007 | 39.57 | 40.38 | 39.50 | 40.16 | 18,105,712 | +0.67(+1.70%) |
Apr 03, 2007 | 39.55 | 39.85 | 39.38 | 39.48 | 14,920,625 | +0.13(+0.32%) |
Apr 02, 2007 | 39.81 | 40.06 | 39.28 | 39.35 | 15,672,354 | -0.23(-0.59%) |
Mar 30, 2007 | 39.67 | 39.75 | 39.18 | 39.59 | 15,172,938 | +0.04(+0.09%) |
Mar 29, 2007 | 39.72 | 39.96 | 39.06 | 39.55 | 23,696,028 | +0.08(+0.20%) |
Mar 28, 2007 | 39.76 | 39.84 | 39.33 | 39.48 | 26,910,254 | -0.35(-0.87%) |
Mar 27, 2007 | 40.51 | 40.67 | 39.82 | 39.82 | 28,243,902 | -0.66(-1.63%) |
Mar 26, 2007 | 41.31 | 41.33 | 40.41 | 40.48 | 22,704,902 | -0.62(-1.52%) |
Mar 23, 2007 | 41.23 | 41.43 | 40.46 | 41.10 | 49,850,248 | -1.74(-4.05%) |
Mar 22, 2007 | 42.93 | 43.15 | 42.73 | 42.84 | 13,602,033 | -0.09(-0.21%) |
Mar 21, 2007 | 42.17 | 42.96 | 41.96 | 42.93 | 18,299,916 | +0.83(+1.97%) |
Mar 20, 2007 | 41.83 | 42.32 | 41.82 | 42.10 | 16,120,931 | +0.21(+0.49%) |
Mar 19, 2007 | 42.33 | 42.33 | 41.80 | 41.90 | 17,439,454 | -0.11(-0.27%) |
Mar 16, 2007 | 42.58 | 42.83 | 41.95 | 42.01 | 20,307,244 | -0.50(-1.18%) |
Mar 15, 2007 | 42.90 | 43.17 | 42.36 | 42.51 | 15,929,757 | -0.48(-1.12%) |
Mar 14, 2007 | 42.76 | 43.00 | 42.25 | 43.00 | 20,130,392 | +0.21(+0.50%) |
Mar 13, 2007 | 42.99 | 43.66 | 42.51 | 42.78 | 30,734,254 | -0.21(-0.48%) |
Mar 12, 2007 | 42.37 | 43.02 | 41.82 | 42.99 | 39,737,880 | -0.13(-0.30%) |
Mar 09, 2007 | 44.04 | 44.15 | 42.54 | 43.12 | 34,832,468 | -0.93(-2.11%) |
Mar 08, 2007 | 44.07 | 44.21 | 43.66 | 44.04 | 15,622,266 | +0.11(+0.24%) |
Mar 07, 2007 | 43.98 | 44.31 | 43.73 | 43.94 | 18,702,538 | -0.20(-0.45%) |
Mar 06, 2007 | 44.10 | 44.39 | 43.71 | 44.14 | 17,634,246 | +0.10(+0.23%) |
Mar 05, 2007 | 43.66 | 44.74 | 43.29 | 44.04 | 24,677,158 | +0.29(+0.66%) |
Mar 02, 2007 | 44.00 | 44.24 | 43.50 | 43.75 | 29,834,486 | +0.04(+0.08%) |
Mar 01, 2007 | 44.21 | 44.55 | 43.51 | 43.71 | 54,128,244 | -1.81(-3.98%) |
Feb 28, 2007 | 46.05 | 46.21 | 45.45 | 45.53 | 23,267,330 | +0.01(+0.02%) |
Feb 27, 2007 | 46.30 | 46.42 | 45.24 | 45.52 | 32,056,254 | -1.38(-2.95%) |
Feb 26, 2007 | 46.86 | 47.11 | 46.73 | 46.90 | 15,308,125 | -0.02(-0.05%) |
Feb 23, 2007 | 47.08 | 47.82 | 46.73 | 46.92 | 27,431,532 | -0.36(-0.76%) |
Feb 22, 2007 | 47.35 | 47.76 | 47.20 | 47.28 | 20,328,280 | -0.47(-0.99%) |
Feb 21, 2007 | 46.77 | 47.91 | 46.56 | 47.76 | 23,514,488 | +0.75(+1.60%) |
Feb 20, 2007 | 47.22 | 47.59 | 46.94 | 47.01 | 24,711,764 | -0.27(-0.57%) |
Feb 16, 2007 | 48.33 | 48.52 | 46.72 | 47.28 | 42,711,580 | -1.10(-2.27%) |
Feb 15, 2007 | 48.67 | 48.83 | 48.11 | 48.37 | 16,333,265 | -0.37(-0.76%) |
Feb 14, 2007 | 48.69 | 48.96 | 48.66 | 48.74 | 14,895,856 | +0.00(+0.00%) |
Feb 13, 2007 | 48.69 | 48.87 | 48.53 | 48.74 | 8,747,242 | +0.22(+0.45%) |
Feb 12, 2007 | 49.17 | 49.26 | 48.47 | 48.52 | 9,643,185 | -0.40(-0.81%) |
Feb 09, 2007 | 49.56 | 49.66 | 48.88 | 48.92 | 14,644,952 | -0.52(-1.05%) |
Feb 08, 2007 | 49.30 | 49.87 | 49.27 | 49.44 | 12,534,106 | -0.16(-0.31%) |
Feb 07, 2007 | 49.10 | 49.77 | 49.10 | 49.59 | 11,124,349 | +0.24(+0.49%) |
Feb 06, 2007 | 49.83 | 49.94 | 49.05 | 49.35 | 13,667,887 | -0.13(-0.26%) |
Feb 05, 2007 | 49.20 | 49.74 | 48.92 | 49.48 | 12,959,440 | +0.28(+0.56%) |
Feb 02, 2007 | 49.37 | 49.60 | 49.17 | 49.20 | 14,278,100 | -0.03(-0.06%) |
Feb 01, 2007 | 49.73 | 49.77 | 48.90 | 49.23 | 19,450,122 | -0.62(-1.25%) |
Jan 31, 2007 | 49.88 | 50.00 | 49.52 | 49.85 | 12,051,461 | +0.03(+0.06%) |
Jan 30, 2007 | 50.08 | 50.39 | 49.76 | 49.83 | 16,495,064 | +0.25(+0.51%) |
Jan 29, 2007 | 50.44 | 50.51 | 49.49 | 49.57 | 19,478,046 | -1.08(-2.14%) |
Jan 26, 2007 | 50.79 | 50.93 | 50.24 | 50.65 | 42,735,264 | -2.37(-4.48%) |
Jan 25, 2007 | 53.01 | 53.14 | 52.65 | 53.03 | 15,522,656 | -0.21(-0.39%) |
Jan 24, 2007 | 52.74 | 53.23 | 52.43 | 53.23 | 10,161,483 | +0.38(+0.72%) |
Jan 23, 2007 | 53.30 | 53.74 | 52.67 | 52.85 | 15,838,235 | -0.89(-1.65%) |
Jan 22, 2007 | 53.67 | 54.52 | 53.50 | 53.74 | 23,728,278 | +1.13(+2.15%) |
Jan 19, 2007 | 52.36 | 52.82 | 52.25 | 52.60 | 9,586,679 | +0.40(+0.76%) |
Jan 18, 2007 | 52.50 | 52.67 | 51.97 | 52.21 | 10,648,866 | -0.17(-0.32%) |
Jan 17, 2007 | 52.07 | 52.48 | 51.86 | 52.38 | 9,224,404 | +0.30(+0.58%) |
Jan 16, 2007 | 52.00 | 52.13 | 51.55 | 52.07 | 7,714,599 | +0.16(+0.31%) |
Jan 12, 2007 | 51.02 | 52.12 | 51.01 | 51.91 | 14,277,367 | +0.96(+1.89%) |
Jan 11, 2007 | 50.41 | 51.16 | 50.12 | 50.95 | 9,700,746 | +0.62(+1.22%) |
Jan 10, 2007 | 50.23 | 50.47 | 50.09 | 50.33 | 8,159,442 | -0.16(-0.32%) |
Jan 09, 2007 | 50.42 | 50.78 | 50.07 | 50.49 | 10,114,170 | +0.24(+0.48%) |
Jan 08, 2007 | 50.75 | 50.93 | 50.15 | 50.25 | 9,524,303 | -0.40(-0.80%) |
Jan 05, 2007 | 50.54 | 51.07 | 50.31 | 50.65 | 14,767,366 | +0.12(+0.24%) |
Jan 04, 2007 | 49.22 | 50.92 | 48.86 | 50.53 | 22,585,774 | +2.08(+4.28%) |
Jan 03, 2007 | 48.43 | 49.22 | 48.07 | 48.46 | 18,220,460 | +0.06(+0.13%) |
Dec 29, 2006 | 48.23 | 48.79 | 48.22 | 48.39 | 7,978,033 | -0.16(-0.34%) |
Dec 28, 2006 | 48.46 | 48.61 | 48.09 | 48.56 | 7,511,478 | +0.06(+0.12%) |
Dec 27, 2006 | 48.88 | 49.04 | 48.36 | 48.50 | 6,173,729 | -0.16(-0.33%) |
Dec 26, 2006 | 48.68 | 48.98 | 48.35 | 48.66 | 4,201,864 | -0.01(-0.03%) |
Dec 22, 2006 | 48.88 | 49.08 | 48.60 | 48.68 | 6,286,222 | -0.36(-0.74%) |
Dec 21, 2006 | 49.10 | 49.44 | 48.80 | 49.04 | 7,057,790 | -0.16(-0.33%) |
Dec 20, 2006 | 49.85 | 49.88 | 49.15 | 49.20 | 7,371,555 | -0.60(-1.21%) |
Dec 19, 2006 | 49.49 | 49.95 | 49.22 | 49.80 | 8,509,502 | +0.18(+0.36%) |
Dec 18, 2006 | 49.74 | 50.19 | 49.49 | 49.63 | 7,321,836 | -0.12(-0.24%) |
Dec 15, 2006 | 50.69 | 51.00 | 49.68 | 49.75 | 22,442,770 | +0.12(+0.24%) |
Dec 14, 2006 | 49.61 | 50.07 | 49.54 | 49.63 | 11,681,348 | +0.15(+0.30%) |
Dec 13, 2006 | 49.39 | 49.85 | 48.99 | 49.48 | 10,312,053 | +0.12(+0.24%) |
Dec 12, 2006 | 49.44 | 49.54 | 48.95 | 49.36 | 8,894,861 | -0.16(-0.31%) |
Dec 11, 2006 | 49.54 | 49.91 | 49.22 | 49.51 | 8,392,209 | +0.01(+0.01%) |
Dec 08, 2006 | 48.88 | 49.91 | 48.81 | 49.51 | 13,556,486 | +0.48(+0.98%) |
Dec 07, 2006 | 49.55 | 49.56 | 48.78 | 49.03 | 13,274,422 | -0.49(-0.99%) |
Dec 06, 2006 | 49.52 | 49.59 | 49.01 | 49.51 | 14,705,594 | +0.59(+1.20%) |
Dec 05, 2006 | 49.13 | 49.17 | 48.53 | 48.93 | 13,426,866 | -0.06(-0.13%) |
Dec 04, 2006 | 48.85 | 49.24 | 48.67 | 48.99 | 15,877,857 | -0.16(-0.33%) |
Dec 01, 2006 | 50.17 | 50.30 | 48.80 | 49.15 | 22,884,184 | -1.18(-2.34%) |
Nov 30, 2006 | 51.13 | 51.25 | 50.07 | 50.33 | 14,990,840 | -0.98(-1.91%) |
Nov 29, 2006 | 50.94 | 51.38 | 50.82 | 51.31 | 8,178,941 | +0.47(+0.92%) |
Nov 28, 2006 | 50.73 | 51.23 | 50.61 | 50.84 | 10,190,165 | -0.09(-0.17%) |
Nov 27, 2006 | 51.12 | 51.36 | 50.66 | 50.92 | 7,068,043 | -0.44(-0.86%) |
Nov 24, 2006 | 51.24 | 51.71 | 51.16 | 51.36 | 2,628,169 | -0.13(-0.25%) |
Nov 22, 2006 | 51.86 | 51.92 | 51.42 | 51.49 | 6,925,236 | -0.21(-0.41%) |
Nov 21, 2006 | 51.86 | 51.93 | 51.28 | 51.70 | 9,182,095 | +0.04(+0.08%) |
Nov 20, 2006 | 51.03 | 52.06 | 51.01 | 51.66 | 12,029,247 | +0.29(+0.57%) |
Nov 17, 2006 | 50.94 | 51.58 | 50.87 | 51.37 | 10,950,764 | +0.05(+0.10%) |
Nov 16, 2006 | 52.01 | 52.52 | 51.00 | 51.32 | 15,121,079 | -0.83(-1.59%) |
Nov 15, 2006 | 51.97 | 52.43 | 51.67 | 52.15 | 10,770,295 | +0.33(+0.64%) |
Nov 14, 2006 | 51.40 | 51.96 | 50.94 | 51.82 | 15,205,751 | +0.31(+0.61%) |
Nov 13, 2006 | 51.60 | 51.99 | 51.41 | 51.51 | 19,169,724 | -0.54(-1.03%) |
Nov 10, 2006 | 51.93 | 52.85 | 51.60 | 52.04 | 11,293,319 | -0.05(-0.10%) |
Nov 09, 2006 | 52.84 | 53.31 | 51.93 | 52.09 | 9,737,222 | -0.87(-1.65%) |
Nov 08, 2006 | 52.99 | 53.26 | 52.23 | 52.96 | 9,359,309 | -0.32(-0.60%) |
Nov 07, 2006 | 53.18 | 53.73 | 52.96 | 53.28 | 6,928,601 | +0.07(+0.13%) |
Nov 06, 2006 | 53.22 | 53.60 | 53.13 | 53.21 | 5,736,961 | +0.17(+0.32%) |
Nov 03, 2006 | 53.31 | 53.35 | 52.57 | 53.04 | 6,871,694 | -0.30(-0.56%) |
Nov 02, 2006 | 53.07 | 53.37 | 52.98 | 53.34 | 6,818,106 | +0.01(+0.01%) |
Nov 01, 2006 | 53.84 | 53.91 | 52.83 | 53.33 | 9,801,439 | -0.45(-0.83%) |
Oct 31, 2006 | 54.08 | 54.20 | 53.41 | 53.78 | 10,633,696 | -0.42(-0.77%) |
Oct 30, 2006 | 53.40 | 54.50 | 53.36 | 54.20 | 9,285,607 | +0.69(+1.30%) |
Oct 27, 2006 | 53.75 | 54.55 | 53.38 | 53.50 | 9,608,195 | -0.33(-0.61%) |
Oct 26, 2006 | 53.25 | 54.07 | 52.94 | 53.83 | 10,224,310 | +0.39(+0.73%) |
Oct 25, 2006 | 53.05 | 53.44 | 53.01 | 53.44 | 10,165,721 | +0.35(+0.65%) |
Oct 24, 2006 | 53.35 | 53.44 | 52.79 | 53.09 | 26,833,868 | +1.11(+2.14%) |
Oct 23, 2006 | 52.02 | 52.33 | 51.36 | 51.98 | 15,167,874 | -0.41(-0.78%) |
Oct 20, 2006 | 51.93 | 52.43 | 51.36 | 52.39 | 15,782,378 | +0.64(+1.23%) |
Oct 19, 2006 | 51.67 | 51.83 | 51.21 | 51.75 | 12,534,305 | +0.47(+0.93%) |
Oct 18, 2006 | 51.02 | 51.58 | 50.53 | 51.28 | 11,101,498 | +0.42(+0.82%) |
Oct 17, 2006 | 50.90 | 51.06 | 50.41 | 50.86 | 13,626,915 | -0.45(-0.88%) |
Oct 16, 2006 | 51.46 | 51.57 | 50.87 | 51.31 | 13,512,460 | -0.56(-1.08%) |
Oct 13, 2006 | 52.28 | 52.49 | 51.56 | 51.87 | 10,166,197 | -0.62(-1.17%) |
Oct 12, 2006 | 52.17 | 52.51 | 51.90 | 52.49 | 8,218,950 | +0.44(+0.84%) |
Oct 11, 2006 | 51.91 | 52.36 | 51.39 | 52.05 | 9,981,747 | -0.18(-0.35%) |
Oct 10, 2006 | 52.38 | 52.53 | 51.83 | 52.23 | 6,586,969 | -0.13(-0.26%) |
Oct 09, 2006 | 52.21 | 52.56 | 52.04 | 52.37 | 6,872,711 | -0.06(-0.12%) |
Oct 06, 2006 | 52.88 | 52.90 | 52.08 | 52.43 | 9,519,501 | -0.51(-0.96%) |
Oct 05, 2006 | 51.66 | 53.08 | 51.61 | 52.94 | 17,848,650 | +1.25(+2.41%) |
Oct 04, 2006 | 50.52 | 51.70 | 50.47 | 51.70 | 17,961,398 | +1.16(+2.30%) |
Oct 03, 2006 | 49.95 | 50.79 | 49.84 | 50.53 | 12,186,640 | +0.73(+1.47%) |