Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.94 | 40.94 | 40.49 | 40.62 | 18,203,024 | -0.27(-0.65%) |
Sep 27, 2007 | 40.81 | 40.93 | 40.48 | 40.89 | 15,875,870 | +0.15(+0.38%) |
Sep 26, 2007 | 40.65 | 40.96 | 40.35 | 40.73 | 26,097,242 | +0.15(+0.38%) |
Sep 25, 2007 | 40.48 | 40.87 | 40.34 | 40.58 | 25,610,930 | -0.30(-0.73%) |
Sep 24, 2007 | 41.40 | 41.41 | 40.81 | 40.88 | 25,585,762 | -0.53(-1.27%) |
Sep 21, 2007 | 41.44 | 41.58 | 40.93 | 41.40 | 33,194,106 | +0.36(+0.89%) |
Sep 20, 2007 | 41.28 | 41.53 | 40.82 | 41.04 | 24,703,374 | -0.23(-0.55%) |
Sep 19, 2007 | 41.57 | 41.96 | 40.95 | 41.27 | 42,326,308 | -0.11(-0.27%) |
Sep 18, 2007 | 40.16 | 41.45 | 39.93 | 41.38 | 41,371,064 | +1.37(+3.43%) |
Sep 17, 2007 | 40.27 | 40.61 | 39.89 | 40.01 | 23,656,098 | -0.36(-0.88%) |
Sep 14, 2007 | 40.13 | 40.48 | 40.08 | 40.36 | 22,873,784 | +0.07(+0.18%) |
Sep 13, 2007 | 40.05 | 40.60 | 40.05 | 40.29 | 28,995,548 | +0.38(+0.95%) |
Sep 12, 2007 | 39.89 | 39.99 | 39.69 | 39.91 | 20,916,510 | -0.05(-0.12%) |
Sep 11, 2007 | 39.78 | 40.23 | 39.63 | 39.96 | 25,984,178 | +0.40(+1.00%) |
Sep 10, 2007 | 39.76 | 40.00 | 39.27 | 39.56 | 25,558,412 | -0.05(-0.12%) |
Sep 07, 2007 | 39.73 | 40.18 | 39.39 | 39.61 | 40,591,200 | -0.62(-1.55%) |
Sep 06, 2007 | 40.44 | 40.46 | 39.99 | 40.23 | 25,559,156 | -0.13(-0.32%) |
Sep 05, 2007 | 40.61 | 40.61 | 40.08 | 40.36 | 33,859,416 | -0.91(-2.21%) |
Sep 04, 2007 | 40.90 | 41.41 | 40.81 | 41.27 | 29,945,736 | +0.32(+0.79%) |
Aug 31, 2007 | 41.47 | 41.49 | 40.83 | 40.95 | 27,862,486 | +0.38(+0.94%) |
Aug 30, 2007 | 40.52 | 40.88 | 40.40 | 40.57 | 23,398,514 | -0.27(-0.67%) |
Aug 29, 2007 | 40.41 | 40.89 | 40.08 | 40.85 | 31,773,026 | +0.72(+1.79%) |
Aug 28, 2007 | 41.02 | 41.02 | 40.12 | 40.13 | 37,622,684 | -0.98(-2.38%) |
Aug 27, 2007 | 41.83 | 41.83 | 41.02 | 41.11 | 30,356,776 | -0.81(-1.93%) |
Aug 24, 2007 | 41.92 | 42.01 | 41.51 | 41.91 | 22,786,296 | +0.03(+0.08%) |
Aug 23, 2007 | 42.04 | 42.08 | 41.40 | 41.88 | 45,937,176 | +0.15(+0.35%) |
Aug 22, 2007 | 41.84 | 41.91 | 41.15 | 41.74 | 37,834,556 | +0.28(+0.68%) |
Aug 21, 2007 | 41.21 | 41.99 | 40.97 | 41.45 | 33,014,944 | -0.04(-0.10%) |
Aug 20, 2007 | 41.91 | 42.16 | 40.78 | 41.49 | 44,876,340 | -0.33(-0.79%) |
Aug 17, 2007 | 41.87 | 42.65 | 40.82 | 41.82 | 78,575,288 | +1.54(+3.83%) |
Aug 16, 2007 | 38.83 | 40.67 | 38.60 | 40.28 | 85,873,464 | +1.31(+3.36%) |
Aug 15, 2007 | 38.71 | 39.81 | 38.51 | 38.97 | 50,609,528 | +0.30(+0.77%) |
Aug 14, 2007 | 39.27 | 39.35 | 38.62 | 38.67 | 32,320,092 | -0.52(-1.32%) |
Aug 13, 2007 | 39.83 | 39.84 | 39.11 | 39.19 | 32,438,828 | -0.07(-0.19%) |
Aug 10, 2007 | 38.58 | 39.92 | 38.58 | 39.26 | 39,635,040 | +0.19(+0.50%) |
Aug 09, 2007 | 39.03 | 39.76 | 38.72 | 39.07 | 48,383,480 | -1.09(-2.72%) |
Aug 08, 2007 | 39.33 | 40.38 | 39.24 | 40.16 | 44,188,400 | +0.83(+2.12%) |
Aug 07, 2007 | 38.82 | 39.87 | 38.46 | 39.33 | 57,042,692 | +0.41(+1.06%) |
Aug 06, 2007 | 38.21 | 39.01 | 37.59 | 38.92 | 64,639,296 | +0.94(+2.47%) |
Aug 03, 2007 | 38.15 | 38.87 | 37.95 | 37.98 | 53,824,456 | -0.63(-1.63%) |
Aug 02, 2007 | 38.60 | 38.83 | 38.43 | 38.61 | 46,012,540 | +0.12(+0.31%) |
Aug 01, 2007 | 38.32 | 38.67 | 37.89 | 38.49 | 59,911,180 | +0.17(+0.44%) |
Jul 31, 2007 | 38.79 | 39.12 | 38.29 | 38.32 | 41,924,236 | -0.23(-0.59%) |
Jul 30, 2007 | 38.71 | 38.90 | 38.34 | 38.54 | 44,399,924 | +0.23(+0.61%) |
Jul 27, 2007 | 38.41 | 38.96 | 38.26 | 38.31 | 46,426,376 | +0.15(+0.38%) |
Jul 26, 2007 | 38.25 | 38.56 | 37.90 | 38.16 | 63,714,712 | -0.57(-1.46%) |
Jul 25, 2007 | 38.34 | 38.98 | 37.90 | 38.73 | 41,742,684 | +0.63(+1.65%) |
Jul 24, 2007 | 38.73 | 38.90 | 37.98 | 38.10 | 40,967,372 | -0.81(-2.08%) |
Jul 23, 2007 | 39.16 | 39.27 | 38.80 | 38.91 | 30,263,480 | -0.13(-0.33%) |
Jul 20, 2007 | 39.80 | 39.81 | 38.87 | 39.04 | 40,251,640 | -0.78(-1.95%) |
Jul 19, 2007 | 40.05 | 40.28 | 39.51 | 39.81 | 27,573,004 | -0.07(-0.18%) |
Jul 18, 2007 | 39.89 | 40.22 | 39.22 | 39.89 | 35,320,632 | -0.36(-0.88%) |
Jul 17, 2007 | 40.18 | 40.56 | 40.16 | 40.24 | 24,220,690 | +0.15(+0.36%) |
Jul 16, 2007 | 39.87 | 40.39 | 39.87 | 40.10 | 17,415,750 | +0.10(+0.24%) |
Jul 13, 2007 | 40.04 | 40.26 | 39.88 | 40.00 | 17,357,092 | -0.02(-0.06%) |
Jul 12, 2007 | 39.27 | 40.04 | 39.20 | 40.02 | 22,757,220 | +0.82(+2.10%) |
Jul 11, 2007 | 39.09 | 39.64 | 38.88 | 39.20 | 29,917,132 | +0.12(+0.31%) |
Jul 10, 2007 | 39.51 | 39.38 | 39.00 | 39.08 | 33,445,048 | -0.36(-0.92%) |
Jul 09, 2007 | 39.76 | 39.73 | 39.42 | 39.44 | 26,490,512 | -0.27(-0.69%) |
Jul 06, 2007 | 39.84 | 39.89 | 39.47 | 39.72 | 25,581,678 | -0.18(-0.45%) |
Jul 05, 2007 | 39.89 | 40.12 | 39.62 | 39.89 | 15,648,237 | -0.15(-0.36%) |
Jul 03, 2007 | 39.99 | 40.16 | 39.79 | 40.04 | 10,311,006 | +0.19(+0.47%) |
Jul 02, 2007 | 39.72 | 39.88 | 39.58 | 39.85 | 13,734,404 | +0.35(+0.88%) |
Jun 29, 2007 | 39.78 | 39.88 | 39.26 | 39.51 | 23,734,984 | -0.16(-0.41%) |
Jun 28, 2007 | 39.72 | 39.97 | 39.40 | 39.67 | 18,811,898 | -0.08(-0.20%) |
Jun 27, 2007 | 39.35 | 39.76 | 39.23 | 39.75 | 19,919,000 | +0.32(+0.80%) |
Jun 26, 2007 | 39.47 | 39.92 | 39.43 | 39.43 | 25,992,908 | -0.04(-0.10%) |
Jun 25, 2007 | 39.59 | 39.98 | 39.32 | 39.47 | 25,969,830 | -0.08(-0.20%) |
Jun 22, 2007 | 40.22 | 40.31 | 39.55 | 39.55 | 44,459,132 | -0.76(-1.88%) |
Jun 21, 2007 | 40.39 | 40.51 | 40.17 | 40.31 | 23,857,462 | -0.07(-0.18%) |
Jun 20, 2007 | 40.97 | 41.05 | 40.35 | 40.39 | 27,717,816 | -0.46(-1.13%) |
Jun 19, 2007 | 40.54 | 41.07 | 40.52 | 40.85 | 31,311,172 | +0.52(+1.28%) |
Jun 18, 2007 | 40.41 | 40.52 | 40.27 | 40.33 | 16,408,450 | -0.14(-0.34%) |
Jun 15, 2007 | 40.54 | 40.71 | 40.39 | 40.47 | 33,656,208 | +0.00(+0.00%) |
Jun 14, 2007 | 40.69 | 40.77 | 40.40 | 40.47 | 21,688,836 | -0.23(-0.56%) |
Jun 13, 2007 | 40.40 | 40.71 | 40.20 | 40.69 | 24,592,132 | +0.57(+1.41%) |
Jun 12, 2007 | 40.28 | 40.48 | 40.12 | 40.13 | 21,157,926 | -0.32(-0.78%) |
Jun 11, 2007 | 40.48 | 40.64 | 40.25 | 40.44 | 16,246,482 | -0.17(-0.42%) |
Jun 08, 2007 | 40.34 | 40.63 | 40.05 | 40.61 | 22,823,854 | +0.38(+0.94%) |
Jun 07, 2007 | 40.64 | 40.81 | 40.19 | 40.23 | 26,054,284 | -0.44(-1.07%) |
Jun 06, 2007 | 40.85 | 40.93 | 40.61 | 40.67 | 18,058,026 | -0.27(-0.65%) |
Jun 05, 2007 | 41.03 | 41.05 | 40.85 | 40.94 | 15,632,802 | -0.15(-0.37%) |
Jun 04, 2007 | 41.03 | 41.15 | 40.90 | 41.09 | 15,789,866 | +0.06(+0.14%) |
Jun 01, 2007 | 41.01 | 41.20 | 40.79 | 41.03 | 17,688,876 | +0.06(+0.14%) |
May 31, 2007 | 41.06 | 41.24 | 40.78 | 40.98 | 19,843,936 | -0.08(-0.20%) |
May 30, 2007 | 40.92 | 41.36 | 40.80 | 41.06 | 19,864,896 | -0.31(-0.74%) |
May 29, 2007 | 41.40 | 41.61 | 41.34 | 41.36 | 17,787,534 | -0.01(-0.02%) |
May 25, 2007 | 41.37 | 41.41 | 41.04 | 41.37 | 14,301,557 | +0.12(+0.29%) |
May 24, 2007 | 41.78 | 41.81 | 41.18 | 41.25 | 21,359,648 | -0.24(-0.58%) |
May 23, 2007 | 41.78 | 41.94 | 41.48 | 41.49 | 16,679,600 | -0.12(-0.29%) |
May 22, 2007 | 41.38 | 41.71 | 41.35 | 41.61 | 19,071,256 | +0.22(+0.53%) |
May 21, 2007 | 41.45 | 41.49 | 41.27 | 41.40 | 17,694,202 | -0.04(-0.10%) |
May 18, 2007 | 41.53 | 41.51 | 41.30 | 41.44 | 18,147,972 | +0.12(+0.29%) |
May 17, 2007 | 41.31 | 41.41 | 41.11 | 41.32 | 18,253,680 | +0.01(+0.02%) |
May 16, 2007 | 41.29 | 41.55 | 41.10 | 41.31 | 23,479,870 | +0.15(+0.35%) |
May 15, 2007 | 41.03 | 41.53 | 41.15 | 41.16 | 19,372,094 | +0.13(+0.32%) |
May 14, 2007 | 41.23 | 41.33 | 40.85 | 41.03 | 20,564,146 | -0.14(-0.33%) |
May 11, 2007 | 40.97 | 41.28 | 40.90 | 41.17 | 13,663,178 | +0.30(+0.73%) |
May 10, 2007 | 41.57 | 41.59 | 40.84 | 40.87 | 22,110,680 | -0.70(-1.69%) |
May 09, 2007 | 41.47 | 41.72 | 41.36 | 41.57 | 20,523,852 | +0.04(+0.10%) |
May 08, 2007 | 41.55 | 41.61 | 41.28 | 41.53 | 13,359,655 | -0.02(-0.04%) |
May 07, 2007 | 41.40 | 41.66 | 41.44 | 41.55 | 14,347,059 | +0.15(+0.35%) |
May 04, 2007 | 41.61 | 41.66 | 41.28 | 41.40 | 16,778,866 | +0.01(+0.02%) |
May 03, 2007 | 41.39 | 41.68 | 41.29 | 41.40 | 15,795,986 | +0.18(+0.43%) |
May 02, 2007 | 41.23 | 41.36 | 41.15 | 41.22 | 14,204,327 | +0.06(+0.16%) |
May 01, 2007 | 41.21 | 41.41 | 40.94 | 41.15 | 18,223,274 | +0.02(+0.06%) |
Apr 30, 2007 | 41.15 | 41.39 | 41.02 | 41.13 | 24,151,040 | +0.11(+0.26%) |
Apr 27, 2007 | 40.98 | 41.09 | 40.73 | 41.02 | 18,709,394 | +0.04(+0.10%) |
Apr 26, 2007 | 41.21 | 41.35 | 40.93 | 40.98 | 18,184,604 | -0.41(-1.00%) |
Apr 25, 2007 | 41.08 | 41.40 | 40.81 | 41.40 | 19,945,300 | +0.49(+1.21%) |
Apr 24, 2007 | 40.93 | 41.13 | 40.60 | 40.90 | 18,658,296 | +0.09(+0.22%) |
Apr 23, 2007 | 41.24 | 41.44 | 40.66 | 40.81 | 27,658,508 | -0.43(-1.04%) |
Apr 20, 2007 | 41.45 | 41.45 | 40.67 | 41.24 | 36,365,024 | +0.10(+0.26%) |
Apr 19, 2007 | 41.49 | 41.53 | 40.99 | 41.14 | 31,439,766 | -0.74(-1.76%) |
Apr 18, 2007 | 41.56 | 42.18 | 41.41 | 41.87 | 23,656,374 | +0.42(+1.01%) |
Apr 17, 2007 | 41.45 | 41.61 | 41.28 | 41.45 | 16,577,433 | +0.06(+0.14%) |
Apr 16, 2007 | 41.05 | 41.76 | 41.01 | 41.40 | 23,234,580 | +0.65(+1.61%) |
Apr 13, 2007 | 40.76 | 40.87 | 40.52 | 40.74 | 15,971,981 | +0.11(+0.28%) |
Apr 12, 2007 | 40.82 | 40.82 | 40.45 | 40.63 | 16,031,079 | -0.19(-0.46%) |
Apr 11, 2007 | 41.27 | 41.27 | 40.65 | 40.81 | 18,922,086 | -0.45(-1.10%) |
Apr 10, 2007 | 41.16 | 41.35 | 41.06 | 41.27 | 12,992,627 | +0.17(+0.41%) |
Apr 09, 2007 | 41.13 | 41.18 | 40.82 | 41.10 | 11,497,207 | +0.01(+0.02%) |
Apr 05, 2007 | 40.99 | 41.15 | 40.71 | 41.09 | 13,301,975 | -0.03(-0.08%) |
Apr 04, 2007 | 41.16 | 41.23 | 40.88 | 41.12 | 13,746,972 | +0.02(+0.06%) |
Apr 03, 2007 | 40.89 | 41.12 | 40.77 | 41.10 | 16,213,907 | +0.35(+0.85%) |
Apr 02, 2007 | 41.37 | 41.41 | 40.50 | 40.75 | 20,966,892 | -0.48(-1.16%) |
Mar 30, 2007 | 41.35 | 41.54 | 40.63 | 41.23 | 19,988,564 | -0.14(-0.33%) |
Mar 29, 2007 | 41.23 | 41.41 | 40.95 | 41.36 | 17,260,476 | +0.34(+0.83%) |
Mar 28, 2007 | 41.57 | 41.60 | 40.81 | 41.02 | 24,650,916 | -0.86(-2.06%) |
Mar 27, 2007 | 41.66 | 42.02 | 41.49 | 41.89 | 24,782,754 | +0.23(+0.54%) |
Mar 26, 2007 | 41.78 | 41.78 | 41.15 | 41.66 | 16,672,963 | -0.11(-0.25%) |
Mar 23, 2007 | 41.78 | 42.02 | 41.54 | 41.77 | 16,215,267 | +0.04(+0.10%) |
Mar 22, 2007 | 42.00 | 42.14 | 41.54 | 41.73 | 25,569,302 | -0.18(-0.42%) |
Mar 21, 2007 | 41.02 | 42.02 | 40.87 | 41.91 | 26,874,746 | +0.89(+2.17%) |
Mar 20, 2007 | 40.70 | 41.07 | 40.65 | 41.02 | 12,451,998 | +0.32(+0.77%) |
Mar 19, 2007 | 40.24 | 40.72 | 39.88 | 40.70 | 16,081,242 | +0.61(+1.51%) |
Mar 16, 2007 | 40.48 | 40.78 | 40.00 | 40.10 | 27,129,578 | -0.39(-0.96%) |
Mar 15, 2007 | 40.22 | 41.06 | 40.03 | 40.48 | 24,324,282 | +0.27(+0.66%) |
Mar 14, 2007 | 40.01 | 40.34 | 39.08 | 40.22 | 30,949,618 | +0.25(+0.63%) |
Mar 13, 2007 | 41.28 | 41.27 | 39.80 | 39.97 | 31,509,552 | -1.32(-3.19%) |
Mar 12, 2007 | 41.16 | 41.36 | 40.97 | 41.28 | 13,086,367 | +0.11(+0.27%) |
Mar 09, 2007 | 41.33 | 41.38 | 40.94 | 41.17 | 13,270,267 | +0.15(+0.35%) |
Mar 08, 2007 | 41.11 | 41.48 | 40.88 | 41.02 | 16,496,317 | +0.15(+0.36%) |
Mar 07, 2007 | 41.23 | 41.29 | 40.73 | 40.88 | 18,004,520 | -0.28(-0.69%) |
Mar 06, 2007 | 40.48 | 41.28 | 40.48 | 41.16 | 20,688,276 | +1.05(+2.62%) |
Mar 05, 2007 | 40.08 | 40.63 | 40.05 | 40.11 | 23,042,352 | -0.30(-0.74%) |
Mar 02, 2007 | 40.48 | 40.68 | 40.26 | 40.41 | 21,265,346 | -0.30(-0.73%) |
Mar 01, 2007 | 40.60 | 41.13 | 40.24 | 40.71 | 30,947,188 | -0.36(-0.89%) |
Feb 28, 2007 | 41.11 | 41.61 | 40.69 | 41.07 | 33,906,936 | +0.08(+0.20%) |
Feb 27, 2007 | 42.18 | 42.51 | 39.59 | 40.99 | 39,152,916 | -1.66(-3.90%) |
Feb 26, 2007 | 42.90 | 42.95 | 42.50 | 42.66 | 20,241,910 | -0.06(-0.13%) |
Feb 23, 2007 | 43.39 | 43.42 | 42.65 | 42.71 | 20,800,522 | -0.68(-1.56%) |
Feb 22, 2007 | 43.51 | 43.72 | 43.22 | 43.39 | 12,641,714 | -0.17(-0.39%) |
Feb 21, 2007 | 43.67 | 43.61 | 43.40 | 43.56 | 14,567,963 | -0.06(-0.15%) |
Feb 20, 2007 | 43.53 | 43.77 | 43.40 | 43.63 | 12,373,042 | -0.05(-0.11%) |
Feb 16, 2007 | 43.34 | 43.69 | 43.31 | 43.67 | 13,386,225 | +0.16(+0.37%) |
Feb 15, 2007 | 43.67 | 43.80 | 43.39 | 43.51 | 20,934,920 | -0.16(-0.37%) |
Feb 14, 2007 | 43.44 | 43.77 | 43.29 | 43.67 | 15,085,530 | +0.26(+0.60%) |
Feb 13, 2007 | 42.88 | 43.46 | 42.90 | 43.42 | 13,219,745 | +0.56(+1.30%) |
Feb 12, 2007 | 42.99 | 43.08 | 42.81 | 42.86 | 13,223,846 | +0.04(+0.09%) |
Feb 09, 2007 | 43.09 | 43.23 | 42.55 | 42.82 | 14,137,419 | -0.27(-0.62%) |
Feb 08, 2007 | 43.11 | 43.14 | 42.83 | 43.09 | 16,917,208 | -0.03(-0.07%) |
Feb 07, 2007 | 43.11 | 43.22 | 43.03 | 43.12 | 11,768,498 | +0.12(+0.28%) |
Feb 06, 2007 | 42.64 | 43.09 | 42.62 | 43.00 | 16,957,180 | +0.27(+0.62%) |
Feb 05, 2007 | 42.62 | 42.92 | 42.32 | 42.73 | 13,752,169 | +0.11(+0.27%) |
Feb 02, 2007 | 42.69 | 42.96 | 42.61 | 42.62 | 15,657,256 | -0.08(-0.19%) |
Feb 01, 2007 | 42.63 | 42.80 | 42.54 | 42.70 | 15,652,306 | +0.21(+0.49%) |
Jan 31, 2007 | 42.02 | 42.66 | 41.90 | 42.49 | 23,800,966 | +0.37(+0.88%) |
Jan 30, 2007 | 41.63 | 42.12 | 41.50 | 42.12 | 22,265,164 | +0.53(+1.28%) |
Jan 29, 2007 | 42.01 | 42.22 | 41.49 | 41.58 | 27,421,546 | -0.47(-1.11%) |
Jan 26, 2007 | 42.44 | 42.66 | 41.79 | 42.05 | 28,111,358 | -0.29(-0.69%) |
Jan 25, 2007 | 42.99 | 43.00 | 42.29 | 42.34 | 24,864,146 | -0.65(-1.50%) |
Jan 24, 2007 | 43.21 | 43.21 | 42.47 | 42.99 | 31,263,898 | -0.10(-0.23%) |
Jan 23, 2007 | 43.03 | 43.25 | 42.75 | 43.09 | 21,492,932 | -0.27(-0.61%) |
Jan 22, 2007 | 43.34 | 43.67 | 43.26 | 43.35 | 19,260,016 | +0.05(+0.11%) |
Jan 19, 2007 | 43.20 | 43.34 | 43.03 | 43.30 | 15,833,236 | +0.24(+0.56%) |
Jan 18, 2007 | 43.19 | 43.27 | 43.00 | 43.06 | 12,513,504 | -0.02(-0.06%) |
Jan 17, 2007 | 43.23 | 43.40 | 42.95 | 43.09 | 15,774,576 | -0.10(-0.22%) |
Jan 16, 2007 | 43.20 | 43.25 | 43.08 | 43.18 | 14,858,293 | +0.05(+0.11%) |
Jan 12, 2007 | 43.02 | 43.31 | 43.02 | 43.13 | 16,103,518 | +0.10(+0.23%) |
Jan 11, 2007 | 43.23 | 43.35 | 42.97 | 43.04 | 18,124,192 | -0.26(-0.60%) |
Jan 10, 2007 | 43.04 | 43.39 | 42.96 | 43.30 | 12,479,347 | +0.06(+0.15%) |
Jan 09, 2007 | 43.31 | 43.40 | 42.80 | 43.23 | 15,526,942 | +0.04(+0.09%) |
Jan 08, 2007 | 43.20 | 43.34 | 42.66 | 43.19 | 11,986,802 | +0.17(+0.39%) |
Jan 05, 2007 | 43.30 | 43.30 | 42.85 | 43.02 | 12,629,215 | -0.35(-0.80%) |
Jan 04, 2007 | 43.09 | 43.55 | 42.87 | 43.37 | 16,372,190 | +0.27(+0.64%) |
Jan 03, 2007 | 43.15 | 43.78 | 42.82 | 43.09 | 19,835,850 | -0.05(-0.11%) |
Dec 29, 2006 | 43.35 | 43.46 | 43.03 | 43.14 | 9,421,357 | -0.21(-0.48%) |
Dec 28, 2006 | 43.47 | 43.60 | 43.24 | 43.35 | 8,693,801 | -0.10(-0.22%) |
Dec 27, 2006 | 43.54 | 43.67 | 43.23 | 43.45 | 11,020,769 | +0.06(+0.13%) |
Dec 26, 2006 | 43.15 | 43.64 | 43.13 | 43.39 | 12,410,416 | +0.28(+0.66%) |
Dec 22, 2006 | 43.34 | 43.36 | 42.86 | 43.11 | 10,398,776 | -0.13(-0.30%) |
Dec 21, 2006 | 43.55 | 43.64 | 43.17 | 43.24 | 12,927,217 | -0.12(-0.28%) |
Dec 20, 2006 | 43.39 | 43.46 | 43.17 | 43.36 | 11,143,534 | +0.06(+0.15%) |
Dec 19, 2006 | 43.17 | 43.55 | 43.15 | 43.30 | 13,492,160 | -0.04(-0.09%) |
Dec 18, 2006 | 43.21 | 43.45 | 43.12 | 43.34 | 15,983,351 | +0.25(+0.58%) |
Dec 15, 2006 | 43.00 | 43.21 | 42.71 | 43.09 | 27,683,784 | +0.12(+0.28%) |
Dec 14, 2006 | 42.91 | 43.21 | 42.60 | 42.96 | 16,570,570 | +0.06(+0.15%) |
Dec 13, 2006 | 42.99 | 43.14 | 42.79 | 42.90 | 16,459,066 | +0.23(+0.55%) |
Dec 12, 2006 | 42.38 | 42.79 | 42.30 | 42.66 | 18,560,058 | +0.20(+0.48%) |
Dec 11, 2006 | 44.44 | 44.44 | 41.88 | 42.46 | 22,559,702 | +0.72(+1.72%) |
Dec 08, 2006 | 42.26 | 42.33 | 41.47 | 41.74 | 39,896,564 | -0.67(-1.58%) |
Dec 07, 2006 | 42.52 | 42.71 | 42.34 | 42.41 | 15,356,531 | -0.16(-0.38%) |
Dec 06, 2006 | 42.62 | 42.85 | 42.50 | 42.58 | 16,224,921 | -0.08(-0.19%) |
Dec 05, 2006 | 42.55 | 42.69 | 42.26 | 42.66 | 20,941,974 | +0.11(+0.27%) |
Dec 04, 2006 | 42.42 | 42.84 | 42.18 | 42.54 | 35,643,716 | -0.69(-1.59%) |
Dec 01, 2006 | 43.12 | 43.63 | 42.83 | 43.23 | 17,922,718 | -0.28(-0.65%) |
Nov 30, 2006 | 43.65 | 43.76 | 43.36 | 43.51 | 13,986,562 | -0.14(-0.31%) |
Nov 29, 2006 | 43.68 | 43.75 | 43.40 | 43.65 | 11,537,571 | -0.20(-0.46%) |
Nov 28, 2006 | 43.57 | 44.03 | 43.46 | 43.85 | 14,849,754 | +0.28(+0.65%) |
Nov 27, 2006 | 44.09 | 44.19 | 43.42 | 43.57 | 18,389,894 | -0.52(-1.17%) |
Nov 24, 2006 | 43.93 | 44.25 | 43.85 | 44.09 | 5,984,800 | -0.06(-0.13%) |
Nov 22, 2006 | 44.18 | 44.38 | 43.97 | 44.14 | 14,487,523 | -0.07(-0.16%) |
Nov 21, 2006 | 44.47 | 44.48 | 44.05 | 44.22 | 11,374,956 | -0.15(-0.33%) |
Nov 20, 2006 | 44.32 | 44.51 | 44.22 | 44.36 | 11,075,964 | +0.04(+0.09%) |
Nov 17, 2006 | 44.32 | 44.48 | 44.30 | 44.32 | 16,419,093 | -0.04(-0.09%) |
Nov 16, 2006 | 44.22 | 44.43 | 44.11 | 44.36 | 12,454,844 | +0.34(+0.77%) |
Nov 15, 2006 | 44.26 | 44.28 | 43.90 | 44.02 | 15,608,621 | -0.28(-0.64%) |
Nov 14, 2006 | 44.08 | 44.43 | 43.69 | 44.31 | 16,974,506 | +0.30(+0.68%) |
Nov 13, 2006 | 44.10 | 44.39 | 44.01 | 44.01 | 10,729,449 | -0.25(-0.57%) |
Nov 10, 2006 | 44.05 | 44.26 | 43.84 | 44.26 | 11,895,594 | +0.21(+0.48%) |
Nov 09, 2006 | 44.05 | 44.22 | 43.94 | 44.05 | 11,144,029 | -0.08(-0.18%) |
Nov 08, 2006 | 43.96 | 44.24 | 43.80 | 44.13 | 11,830,499 | +0.15(+0.35%) |
Nov 07, 2006 | 43.81 | 44.14 | 43.76 | 43.97 | 10,617,575 | +0.17(+0.39%) |
Nov 06, 2006 | 43.38 | 43.84 | 43.37 | 43.80 | 13,785,955 | +0.63(+1.46%) |
Nov 03, 2006 | 43.27 | 43.38 | 43.15 | 43.17 | 9,328,170 | -0.10(-0.22%) |
Nov 02, 2006 | 43.12 | 43.38 | 43.00 | 43.27 | 11,039,332 | -0.02(-0.06%) |
Nov 01, 2006 | 43.76 | 43.76 | 43.23 | 43.30 | 15,660,103 | -0.23(-0.54%) |
Oct 31, 2006 | 43.74 | 43.87 | 43.50 | 43.53 | 14,581,205 | -0.04(-0.09%) |
Oct 30, 2006 | 43.31 | 43.69 | 43.30 | 43.57 | 9,246,120 | +0.18(+0.41%) |
Oct 27, 2006 | 43.66 | 43.67 | 43.32 | 43.39 | 11,382,505 | -0.39(-0.89%) |
Oct 26, 2006 | 43.63 | 43.78 | 43.38 | 43.78 | 12,314,629 | +0.15(+0.33%) |
Oct 25, 2006 | 43.26 | 43.71 | 43.26 | 43.63 | 14,329,116 | +0.46(+1.07%) |
Oct 24, 2006 | 43.20 | 43.31 | 42.92 | 43.17 | 17,648,478 | -0.19(-0.43%) |
Oct 23, 2006 | 43.05 | 43.61 | 43.01 | 43.36 | 18,521,570 | +0.03(+0.07%) |
Oct 20, 2006 | 43.09 | 43.38 | 42.62 | 43.33 | 20,488,534 | +0.29(+0.68%) |
Oct 19, 2006 | 43.41 | 43.41 | 42.69 | 43.04 | 19,911,340 | -0.44(-1.02%) |
Oct 18, 2006 | 43.57 | 43.59 | 43.10 | 43.48 | 15,367,298 | +0.11(+0.24%) |
Oct 17, 2006 | 43.09 | 43.49 | 42.76 | 43.38 | 12,460,784 | -0.02(-0.06%) |
Oct 16, 2006 | 43.88 | 43.92 | 43.40 | 43.40 | 10,685,393 | -0.55(-1.25%) |
Oct 13, 2006 | 43.80 | 44.03 | 43.54 | 43.95 | 9,840,269 | +0.11(+0.24%) |
Oct 12, 2006 | 43.92 | 44.10 | 43.76 | 43.84 | 11,665,162 | +0.18(+0.41%) |
Oct 11, 2006 | 43.81 | 43.81 | 43.35 | 43.67 | 15,450,833 | -0.48(-1.08%) |
Oct 10, 2006 | 44.08 | 44.16 | 43.86 | 44.14 | 13,156,165 | +0.10(+0.22%) |
Oct 09, 2006 | 43.70 | 44.07 | 43.67 | 44.05 | 7,284,229 | +0.22(+0.50%) |
Oct 06, 2006 | 43.92 | 44.01 | 43.72 | 43.83 | 11,099,477 | -0.23(-0.51%) |
Oct 05, 2006 | 44.09 | 44.34 | 43.85 | 44.05 | 10,709,525 | -0.24(-0.55%) |
Oct 04, 2006 | 43.87 | 44.32 | 43.76 | 44.30 | 15,557,634 | +0.33(+0.75%) |
Oct 03, 2006 | 43.34 | 44.10 | 43.29 | 43.97 | 16,819,812 | +0.64(+1.47%) |