Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 50.25 | 50.56 | 49.77 | 49.94 | 14,331,989 | +0.32(+0.65%) |
Aug 30, 2007 | 49.33 | 49.84 | 48.68 | 49.61 | 13,752,383 | +0.28(+0.57%) |
Aug 29, 2007 | 48.48 | 49.72 | 48.18 | 49.33 | 17,658,486 | +1.37(+2.85%) |
Aug 28, 2007 | 49.28 | 49.35 | 47.97 | 47.97 | 17,680,806 | -1.54(-3.10%) |
Aug 27, 2007 | 49.29 | 49.73 | 49.13 | 49.50 | 11,230,269 | -0.13(-0.25%) |
Aug 24, 2007 | 48.88 | 49.81 | 48.88 | 49.63 | 13,501,946 | +0.99(+2.04%) |
Aug 23, 2007 | 48.82 | 49.20 | 47.85 | 48.64 | 15,229,166 | +0.05(+0.11%) |
Aug 22, 2007 | 48.26 | 48.68 | 48.00 | 48.59 | 18,015,600 | +0.62(+1.29%) |
Aug 21, 2007 | 47.88 | 48.51 | 47.55 | 47.97 | 19,906,878 | -0.34(-0.69%) |
Aug 20, 2007 | 47.80 | 48.68 | 47.24 | 48.30 | 16,236,121 | +0.30(+0.63%) |
Aug 17, 2007 | 47.62 | 48.42 | 47.08 | 48.00 | 28,489,358 | +1.69(+3.65%) |
Aug 16, 2007 | 45.40 | 46.64 | 44.52 | 46.31 | 34,095,136 | +0.36(+0.78%) |
Aug 15, 2007 | 46.80 | 47.69 | 45.74 | 45.95 | 21,528,114 | -0.96(-2.05%) |
Aug 14, 2007 | 46.91 | 47.63 | 46.72 | 46.91 | 27,045,920 | +0.00(+0.00%) |
Aug 13, 2007 | 47.47 | 47.97 | 46.72 | 46.91 | 18,064,808 | -0.55(-1.16%) |
Aug 10, 2007 | 45.60 | 47.64 | 45.18 | 47.47 | 23,285,060 | +1.31(+2.85%) |
Aug 09, 2007 | 47.28 | 48.22 | 46.15 | 46.15 | 27,387,824 | -1.83(-3.82%) |
Aug 08, 2007 | 47.22 | 48.72 | 47.22 | 47.98 | 25,404,008 | +0.65(+1.38%) |
Aug 07, 2007 | 46.28 | 47.73 | 45.82 | 47.33 | 26,930,048 | +0.66(+1.41%) |
Aug 06, 2007 | 46.20 | 46.70 | 44.60 | 46.67 | 30,088,108 | +0.31(+0.67%) |
Aug 03, 2007 | 46.78 | 48.37 | 46.20 | 46.36 | 27,328,000 | -1.38(-2.88%) |
Aug 02, 2007 | 48.09 | 48.93 | 46.99 | 47.73 | 27,734,766 | -0.73(-1.50%) |
Aug 01, 2007 | 48.23 | 50.93 | 46.97 | 48.46 | 37,835,108 | -0.05(-0.11%) |
Jul 31, 2007 | 49.18 | 49.76 | 48.46 | 48.51 | 20,875,110 | -0.67(-1.35%) |
Jul 30, 2007 | 48.85 | 49.50 | 47.73 | 49.18 | 21,297,016 | +0.70(+1.44%) |
Jul 27, 2007 | 50.25 | 50.61 | 48.14 | 48.48 | 29,993,216 | -1.29(-2.58%) |
Jul 26, 2007 | 50.79 | 51.47 | 49.09 | 49.77 | 30,186,554 | -2.04(-3.94%) |
Jul 25, 2007 | 51.13 | 52.17 | 50.33 | 51.81 | 24,870,946 | +0.68(+1.34%) |
Jul 24, 2007 | 52.14 | 52.43 | 50.97 | 51.13 | 19,267,578 | -1.55(-2.94%) |
Jul 23, 2007 | 52.45 | 53.01 | 51.87 | 52.67 | 16,969,158 | +0.26(+0.49%) |
Jul 20, 2007 | 52.92 | 53.09 | 52.00 | 52.42 | 18,156,854 | -0.50(-0.95%) |
Jul 19, 2007 | 53.18 | 53.33 | 52.62 | 52.92 | 14,804,479 | -0.05(-0.09%) |
Jul 18, 2007 | 51.83 | 53.16 | 51.55 | 52.96 | 19,996,974 | +1.13(+2.17%) |
Jul 17, 2007 | 52.96 | 52.96 | 51.61 | 51.84 | 17,120,292 | -0.58(-1.11%) |
Jul 16, 2007 | 53.20 | 53.52 | 51.98 | 52.42 | 18,447,422 | -0.69(-1.30%) |
Jul 13, 2007 | 53.19 | 54.06 | 52.85 | 53.11 | 16,828,620 | +0.02(+0.03%) |
Jul 12, 2007 | 51.73 | 53.13 | 51.64 | 53.09 | 22,104,404 | +1.45(+2.81%) |
Jul 11, 2007 | 50.91 | 51.71 | 50.48 | 51.64 | 21,516,788 | +1.00(+1.97%) |
Jul 10, 2007 | 50.64 | 51.33 | 49.96 | 50.64 | 24,378,968 | -0.28(-0.56%) |
Jul 09, 2007 | 49.82 | 51.10 | 49.76 | 50.93 | 18,709,060 | +1.04(+2.08%) |
Jul 06, 2007 | 49.50 | 50.05 | 49.26 | 49.89 | 20,606,452 | +0.63(+1.28%) |
Jul 05, 2007 | 49.36 | 49.58 | 48.66 | 49.26 | 15,372,017 | +0.14(+0.28%) |
Jul 03, 2007 | 47.57 | 49.33 | 47.57 | 49.12 | 8,109,041 | +0.67(+1.39%) |
Jul 02, 2007 | 48.19 | 48.52 | 48.03 | 48.45 | 14,432,306 | +0.52(+1.08%) |
Jun 29, 2007 | 48.05 | 48.47 | 47.52 | 47.93 | 18,857,306 | +0.03(+0.07%) |
Jun 28, 2007 | 47.84 | 48.30 | 47.71 | 47.90 | 15,103,786 | +0.16(+0.35%) |
Jun 27, 2007 | 46.80 | 47.80 | 46.44 | 47.73 | 18,005,738 | +0.68(+1.44%) |
Jun 26, 2007 | 47.20 | 47.67 | 46.87 | 47.06 | 23,702,980 | -0.14(-0.30%) |
Jun 25, 2007 | 46.47 | 47.60 | 46.37 | 47.20 | 22,299,536 | +0.80(+1.72%) |
Jun 22, 2007 | 47.14 | 47.19 | 46.37 | 46.40 | 23,622,664 | -0.74(-1.57%) |
Jun 21, 2007 | 46.26 | 47.24 | 46.29 | 47.14 | 17,677,734 | +1.07(+2.32%) |
Jun 20, 2007 | 47.57 | 47.63 | 45.95 | 46.07 | 19,423,492 | -1.32(-2.79%) |
Jun 19, 2007 | 47.22 | 47.65 | 47.20 | 47.39 | 12,361,187 | -0.06(-0.12%) |
Jun 18, 2007 | 47.38 | 47.80 | 47.38 | 47.45 | 10,537,483 | +0.13(+0.26%) |
Jun 15, 2007 | 47.15 | 47.57 | 47.09 | 47.32 | 16,579,238 | +0.48(+1.02%) |
Jun 14, 2007 | 46.32 | 46.97 | 46.32 | 46.85 | 14,862,562 | +0.67(+1.45%) |
Jun 13, 2007 | 45.98 | 46.40 | 45.93 | 46.17 | 17,484,324 | +0.34(+0.73%) |
Jun 12, 2007 | 46.29 | 46.55 | 45.81 | 45.84 | 13,029,368 | -0.46(-0.98%) |
Jun 11, 2007 | 45.90 | 46.53 | 45.67 | 46.29 | 11,821,288 | +0.38(+0.83%) |
Jun 08, 2007 | 45.59 | 45.94 | 45.02 | 45.91 | 15,030,230 | +0.28(+0.61%) |
Jun 07, 2007 | 46.46 | 46.69 | 45.58 | 45.63 | 19,297,296 | -0.90(-1.94%) |
Jun 06, 2007 | 46.89 | 47.07 | 46.30 | 46.54 | 13,217,542 | -0.53(-1.14%) |
Jun 05, 2007 | 47.06 | 47.25 | 46.76 | 47.07 | 13,010,406 | -0.23(-0.48%) |
Jun 04, 2007 | 46.79 | 47.37 | 46.66 | 47.30 | 13,985,874 | +0.51(+1.09%) |
Jun 01, 2007 | 46.53 | 46.95 | 46.50 | 46.79 | 12,910,656 | +0.42(+0.91%) |
May 31, 2007 | 46.74 | 46.86 | 46.10 | 46.37 | 20,240,662 | -0.43(-0.92%) |
May 30, 2007 | 45.92 | 46.82 | 45.61 | 46.80 | 18,939,842 | +0.88(+1.91%) |
May 29, 2007 | 45.87 | 46.09 | 45.52 | 45.92 | 13,997,547 | -0.24(-0.52%) |
May 25, 2007 | 45.50 | 46.16 | 45.68 | 46.16 | 12,019,917 | +0.66(+1.45%) |
May 24, 2007 | 46.32 | 46.59 | 45.38 | 45.50 | 23,309,262 | -0.81(-1.76%) |
May 23, 2007 | 46.86 | 47.18 | 46.19 | 46.32 | 25,005,584 | -0.44(-0.95%) |
May 22, 2007 | 47.13 | 47.36 | 46.68 | 46.76 | 16,194,467 | -0.37(-0.78%) |
May 21, 2007 | 47.35 | 47.55 | 46.99 | 47.13 | 19,963,588 | -0.01(-0.02%) |
May 18, 2007 | 46.60 | 47.18 | 46.54 | 47.14 | 19,533,064 | +0.79(+1.71%) |
May 17, 2007 | 46.00 | 46.66 | 45.63 | 46.35 | 13,679,624 | +0.42(+0.90%) |
May 16, 2007 | 45.94 | 46.05 | 45.30 | 45.94 | 16,594,510 | +0.00(+0.00%) |
May 15, 2007 | 46.06 | 46.30 | 45.87 | 45.94 | 17,305,752 | -0.08(-0.17%) |
May 14, 2007 | 45.52 | 46.06 | 45.42 | 46.02 | 22,016,430 | +0.47(+1.04%) |
May 11, 2007 | 44.67 | 45.59 | 44.67 | 45.54 | 14,810,850 | +1.05(+2.37%) |
May 10, 2007 | 45.25 | 45.34 | 44.47 | 44.49 | 13,853,787 | -0.89(-1.96%) |
May 09, 2007 | 45.48 | 45.50 | 44.89 | 45.38 | 13,020,933 | -0.17(-0.37%) |
May 08, 2007 | 45.28 | 45.63 | 44.88 | 45.55 | 12,334,034 | +0.27(+0.59%) |
May 07, 2007 | 44.95 | 45.35 | 44.67 | 45.28 | 12,826,548 | +0.16(+0.35%) |
May 04, 2007 | 45.40 | 45.72 | 44.84 | 45.12 | 13,618,715 | -0.15(-0.33%) |
May 03, 2007 | 44.75 | 45.44 | 44.63 | 45.27 | 12,509,689 | +0.52(+1.17%) |
May 02, 2007 | 44.66 | 44.94 | 44.43 | 44.75 | 11,271,818 | +0.16(+0.37%) |
May 01, 2007 | 44.37 | 44.74 | 44.05 | 44.58 | 16,242,476 | +0.32(+0.72%) |
Apr 30, 2007 | 44.43 | 44.99 | 44.25 | 44.26 | 19,668,052 | -0.17(-0.37%) |
Apr 27, 2007 | 44.62 | 44.67 | 44.01 | 44.43 | 14,269,816 | -0.06(-0.13%) |
Apr 26, 2007 | 44.48 | 44.60 | 43.98 | 44.48 | 18,320,476 | -0.08(-0.18%) |
Apr 25, 2007 | 44.14 | 44.91 | 44.13 | 44.56 | 19,199,306 | +0.69(+1.58%) |
Apr 24, 2007 | 43.88 | 44.27 | 43.76 | 43.87 | 15,823,235 | -0.26(-0.59%) |
Apr 23, 2007 | 44.42 | 44.88 | 44.04 | 44.13 | 21,515,824 | -0.51(-1.13%) |
Apr 20, 2007 | 43.98 | 44.74 | 43.85 | 44.64 | 27,454,780 | +0.93(+2.14%) |
Apr 19, 2007 | 44.08 | 44.18 | 43.66 | 43.71 | 14,083,006 | -0.55(-1.23%) |
Apr 18, 2007 | 44.13 | 44.45 | 43.98 | 44.25 | 12,381,872 | -0.11(-0.24%) |
Apr 17, 2007 | 44.38 | 44.71 | 44.12 | 44.36 | 15,486,105 | +0.05(+0.12%) |
Apr 16, 2007 | 43.96 | 44.37 | 43.63 | 44.31 | 14,601,218 | +0.49(+1.12%) |
Apr 13, 2007 | 44.10 | 44.10 | 43.61 | 43.82 | 12,768,618 | -0.09(-0.21%) |
Apr 12, 2007 | 43.67 | 43.94 | 43.41 | 43.91 | 14,146,845 | +0.35(+0.80%) |
Apr 11, 2007 | 43.84 | 44.08 | 43.51 | 43.56 | 18,896,070 | -0.27(-0.62%) |
Apr 10, 2007 | 43.12 | 43.94 | 43.05 | 43.84 | 15,510,490 | +0.88(+2.05%) |
Apr 09, 2007 | 42.86 | 43.47 | 42.75 | 42.95 | 11,262,782 | -0.07(-0.16%) |
Apr 05, 2007 | 42.99 | 43.19 | 42.86 | 43.02 | 11,080,791 | +0.03(+0.08%) |
Apr 04, 2007 | 42.74 | 43.10 | 42.48 | 42.99 | 11,638,173 | +0.12(+0.28%) |
Apr 03, 2007 | 42.45 | 43.01 | 42.37 | 42.87 | 16,447,078 | +0.29(+0.68%) |
Apr 02, 2007 | 42.13 | 42.70 | 42.13 | 42.58 | 14,397,324 | +0.50(+1.18%) |
Mar 30, 2007 | 42.57 | 42.57 | 41.75 | 42.08 | 14,956,410 | -0.56(-1.32%) |
Mar 29, 2007 | 42.31 | 42.66 | 42.29 | 42.65 | 18,009,844 | +0.50(+1.17%) |
Mar 28, 2007 | 42.37 | 42.49 | 41.97 | 42.15 | 17,991,348 | -0.05(-0.12%) |
Mar 27, 2007 | 42.11 | 42.32 | 41.89 | 42.20 | 15,023,545 | -0.13(-0.31%) |
Mar 26, 2007 | 42.19 | 42.42 | 41.83 | 42.33 | 17,769,952 | +0.40(+0.95%) |
Mar 23, 2007 | 41.76 | 42.16 | 41.65 | 41.94 | 19,127,794 | +0.44(+1.06%) |
Mar 22, 2007 | 40.71 | 41.80 | 40.56 | 41.50 | 23,184,254 | +0.90(+2.23%) |
Mar 21, 2007 | 40.05 | 40.68 | 39.86 | 40.59 | 17,859,588 | +0.73(+1.84%) |
Mar 20, 2007 | 39.48 | 39.91 | 39.37 | 39.86 | 14,486,820 | +0.38(+0.97%) |
Mar 19, 2007 | 39.02 | 39.69 | 38.99 | 39.48 | 24,583,534 | +0.74(+1.91%) |
Mar 16, 2007 | 39.19 | 39.55 | 38.56 | 38.74 | 22,355,266 | -0.45(-1.15%) |
Mar 15, 2007 | 38.81 | 39.43 | 38.58 | 39.19 | 17,567,802 | +0.31(+0.81%) |
Mar 14, 2007 | 38.86 | 39.06 | 38.17 | 38.87 | 20,023,814 | +0.27(+0.71%) |
Mar 13, 2007 | 39.16 | 39.60 | 38.45 | 38.60 | 16,600,854 | -0.56(-1.44%) |
Mar 12, 2007 | 38.78 | 39.38 | 38.73 | 39.16 | 16,548,834 | +0.20(+0.53%) |
Mar 09, 2007 | 39.16 | 39.28 | 38.69 | 38.96 | 13,477,342 | +0.01(+0.01%) |
Mar 08, 2007 | 39.23 | 39.30 | 38.69 | 38.95 | 18,940,896 | +0.07(+0.19%) |
Mar 07, 2007 | 38.58 | 39.72 | 38.45 | 38.88 | 22,476,882 | +0.38(+0.98%) |
Mar 06, 2007 | 38.28 | 38.53 | 37.99 | 38.50 | 20,180,952 | +0.71(+1.87%) |
Mar 05, 2007 | 37.67 | 38.31 | 37.56 | 37.80 | 20,581,480 | -0.20(-0.54%) |
Mar 02, 2007 | 38.45 | 38.55 | 37.74 | 38.00 | 19,028,066 | -0.46(-1.20%) |
Mar 01, 2007 | 38.31 | 38.99 | 36.98 | 38.46 | 24,850,694 | -0.52(-1.34%) |
Feb 28, 2007 | 39.03 | 39.69 | 38.90 | 38.99 | 24,608,842 | -0.03(-0.09%) |
Feb 27, 2007 | 40.23 | 40.52 | 38.70 | 39.02 | 24,485,996 | -1.61(-3.96%) |
Feb 26, 2007 | 40.64 | 40.93 | 40.47 | 40.63 | 13,097,116 | +0.19(+0.48%) |
Feb 23, 2007 | 40.51 | 40.56 | 40.15 | 40.44 | 13,817,935 | +0.23(+0.57%) |
Feb 22, 2007 | 39.84 | 40.38 | 39.74 | 40.21 | 14,768,012 | +0.42(+1.04%) |
Feb 21, 2007 | 39.90 | 40.05 | 39.38 | 39.80 | 23,298,488 | -0.14(-0.36%) |
Feb 20, 2007 | 40.20 | 40.20 | 39.86 | 39.94 | 16,427,746 | -0.35(-0.88%) |
Feb 16, 2007 | 40.41 | 40.65 | 40.24 | 40.29 | 16,905,772 | -0.31(-0.77%) |
Feb 15, 2007 | 41.00 | 41.00 | 40.49 | 40.60 | 17,969,906 | -0.47(-1.15%) |
Feb 14, 2007 | 41.33 | 41.56 | 40.84 | 41.08 | 13,897,896 | -0.36(-0.88%) |
Feb 13, 2007 | 41.38 | 41.51 | 41.24 | 41.44 | 13,900,293 | +0.29(+0.71%) |
Feb 12, 2007 | 41.59 | 41.63 | 40.91 | 41.15 | 21,911,950 | -0.57(-1.36%) |
Feb 09, 2007 | 42.07 | 42.11 | 41.57 | 41.72 | 11,427,454 | -0.24(-0.58%) |
Feb 08, 2007 | 41.23 | 42.06 | 41.02 | 41.96 | 17,854,970 | +0.63(+1.53%) |
Feb 07, 2007 | 42.03 | 42.16 | 41.28 | 41.33 | 16,825,984 | -0.42(-0.99%) |
Feb 06, 2007 | 42.19 | 42.21 | 41.50 | 41.75 | 14,718,276 | -0.23(-0.56%) |
Feb 05, 2007 | 42.13 | 42.27 | 41.80 | 41.98 | 14,817,923 | -0.15(-0.35%) |
Feb 02, 2007 | 41.99 | 42.46 | 41.71 | 42.13 | 12,965,222 | -0.24(-0.58%) |
Feb 01, 2007 | 41.68 | 42.65 | 41.59 | 42.37 | 19,254,952 | +0.90(+2.18%) |
Jan 31, 2007 | 41.53 | 41.79 | 41.13 | 41.47 | 17,148,826 | -0.11(-0.26%) |
Jan 30, 2007 | 40.94 | 41.58 | 40.88 | 41.58 | 11,244,153 | +0.88(+2.15%) |
Jan 29, 2007 | 40.69 | 41.14 | 40.54 | 40.70 | 11,112,520 | +0.02(+0.04%) |
Jan 26, 2007 | 41.05 | 41.18 | 40.53 | 40.68 | 12,770,672 | -0.01(-0.03%) |
Jan 25, 2007 | 41.25 | 41.41 | 40.56 | 40.70 | 14,835,498 | -0.75(-1.81%) |
Jan 24, 2007 | 41.25 | 41.68 | 40.80 | 41.45 | 12,411,450 | +0.16(+0.39%) |
Jan 23, 2007 | 40.75 | 41.68 | 40.74 | 41.29 | 16,289,435 | +0.76(+1.88%) |
Jan 22, 2007 | 41.26 | 41.31 | 40.37 | 40.52 | 21,035,072 | -0.63(-1.52%) |
Jan 19, 2007 | 40.59 | 41.19 | 40.29 | 41.15 | 17,546,010 | +0.80(+1.97%) |
Jan 18, 2007 | 40.30 | 40.88 | 39.84 | 40.35 | 18,717,174 | +0.06(+0.14%) |
Jan 17, 2007 | 39.67 | 40.33 | 39.55 | 40.30 | 18,532,466 | +0.65(+1.65%) |
Jan 16, 2007 | 39.88 | 40.23 | 39.39 | 39.64 | 14,554,658 | -0.39(-0.97%) |
Jan 12, 2007 | 39.32 | 40.18 | 39.32 | 40.03 | 16,422,825 | +0.94(+2.42%) |
Jan 11, 2007 | 39.44 | 40.48 | 38.97 | 39.09 | 21,805,010 | -0.41(-1.04%) |
Jan 10, 2007 | 39.69 | 40.01 | 39.22 | 39.49 | 20,978,130 | -0.69(-1.73%) |
Jan 09, 2007 | 40.39 | 40.59 | 39.75 | 40.19 | 18,453,204 | -0.47(-1.15%) |
Jan 08, 2007 | 40.43 | 40.72 | 39.83 | 40.66 | 16,581,698 | +0.51(+1.28%) |
Jan 05, 2007 | 39.99 | 40.47 | 39.90 | 40.14 | 16,903,136 | +0.15(+0.38%) |
Jan 04, 2007 | 40.34 | 40.37 | 39.60 | 39.99 | 19,024,902 | -0.39(-0.97%) |
Jan 03, 2007 | 41.41 | 41.68 | 40.14 | 40.38 | 22,354,212 | -1.46(-3.48%) |
Dec 29, 2006 | 42.04 | 42.16 | 41.82 | 41.84 | 9,507,794 | -0.43(-1.01%) |
Dec 28, 2006 | 42.25 | 42.40 | 42.11 | 42.27 | 7,131,372 | +0.14(+0.32%) |
Dec 27, 2006 | 41.70 | 42.19 | 41.69 | 42.13 | 8,988,995 | +0.54(+1.30%) |
Dec 26, 2006 | 41.33 | 41.77 | 41.27 | 41.59 | 7,042,973 | +0.20(+0.49%) |
Dec 22, 2006 | 41.71 | 41.83 | 41.34 | 41.38 | 7,884,966 | -0.28(-0.68%) |
Dec 21, 2006 | 41.91 | 42.20 | 41.28 | 41.67 | 13,250,983 | -0.24(-0.57%) |
Dec 20, 2006 | 42.37 | 42.62 | 41.81 | 41.91 | 15,276,090 | -0.48(-1.13%) |
Dec 19, 2006 | 41.53 | 42.56 | 41.25 | 42.39 | 16,170,807 | +0.66(+1.58%) |
Dec 18, 2006 | 42.73 | 42.92 | 41.68 | 41.73 | 16,198,750 | -1.17(-2.72%) |
Dec 15, 2006 | 43.24 | 43.31 | 42.66 | 42.89 | 16,756,213 | -0.34(-0.78%) |
Dec 14, 2006 | 42.52 | 43.36 | 42.36 | 43.23 | 16,229,681 | +0.89(+2.11%) |
Dec 13, 2006 | 42.41 | 42.52 | 42.03 | 42.33 | 13,421,807 | +0.31(+0.74%) |
Dec 12, 2006 | 42.37 | 42.43 | 41.75 | 42.02 | 16,258,503 | +0.09(+0.20%) |
Dec 11, 2006 | 41.44 | 42.13 | 41.34 | 41.94 | 14,034,980 | +0.49(+1.19%) |
Dec 08, 2006 | 41.89 | 42.11 | 41.41 | 41.44 | 13,422,158 | -0.28(-0.67%) |
Dec 07, 2006 | 41.91 | 42.11 | 41.57 | 41.72 | 12,620,762 | -0.14(-0.33%) |
Dec 06, 2006 | 42.02 | 42.34 | 41.82 | 41.86 | 18,137,392 | -0.22(-0.53%) |
Dec 05, 2006 | 41.91 | 42.20 | 41.41 | 42.08 | 14,521,618 | +0.26(+0.61%) |
Dec 04, 2006 | 41.60 | 41.84 | 41.37 | 41.82 | 13,162,583 | +0.22(+0.53%) |
Dec 01, 2006 | 41.03 | 41.69 | 40.87 | 41.60 | 18,282,556 | +0.45(+1.09%) |
Nov 30, 2006 | 40.54 | 41.51 | 40.48 | 41.15 | 20,978,306 | +0.72(+1.79%) |
Nov 29, 2006 | 39.94 | 40.97 | 39.78 | 40.43 | 17,995,390 | +0.67(+1.67%) |
Nov 28, 2006 | 39.20 | 39.87 | 39.18 | 39.76 | 13,501,595 | +0.64(+1.64%) |
Nov 27, 2006 | 39.43 | 39.64 | 38.92 | 39.12 | 16,815,790 | -0.05(-0.13%) |
Nov 24, 2006 | 39.24 | 39.72 | 39.11 | 39.17 | 5,068,128 | -0.43(-1.09%) |
Nov 22, 2006 | 39.96 | 40.12 | 39.27 | 39.60 | 12,984,729 | -0.35(-0.88%) |
Nov 21, 2006 | 39.59 | 40.01 | 39.52 | 39.96 | 13,539,731 | +0.56(+1.42%) |
Nov 20, 2006 | 39.17 | 39.78 | 39.11 | 39.40 | 13,103,708 | +0.08(+0.20%) |
Nov 17, 2006 | 38.76 | 39.42 | 38.61 | 39.32 | 18,142,312 | +0.31(+0.80%) |
Nov 16, 2006 | 40.01 | 40.09 | 38.97 | 39.01 | 16,363,775 | -0.80(-2.00%) |
Nov 15, 2006 | 39.75 | 40.19 | 39.59 | 39.80 | 15,430,394 | -0.24(-0.61%) |
Nov 14, 2006 | 40.09 | 40.21 | 39.77 | 40.05 | 14,176,806 | +0.02(+0.04%) |
Nov 13, 2006 | 39.57 | 40.30 | 39.30 | 40.03 | 15,567,651 | +0.46(+1.16%) |
Nov 10, 2006 | 40.00 | 40.05 | 39.34 | 39.57 | 15,449,023 | -0.38(-0.94%) |
Nov 09, 2006 | 39.75 | 40.06 | 39.57 | 39.94 | 20,183,412 | +0.39(+0.99%) |
Nov 08, 2006 | 39.03 | 39.71 | 39.03 | 39.55 | 16,366,411 | +0.34(+0.87%) |
Nov 07, 2006 | 39.75 | 39.78 | 39.06 | 39.21 | 17,386,434 | -0.49(-1.23%) |
Nov 06, 2006 | 39.29 | 39.80 | 39.12 | 39.70 | 17,959,010 | +0.49(+1.25%) |
Nov 03, 2006 | 38.69 | 39.45 | 38.69 | 39.21 | 15,133,034 | +0.64(+1.65%) |
Nov 02, 2006 | 38.09 | 38.63 | 37.86 | 38.57 | 15,840,934 | +0.46(+1.21%) |
Nov 01, 2006 | 38.24 | 38.44 | 37.84 | 38.11 | 13,839,025 | -0.13(-0.33%) |
Oct 31, 2006 | 37.61 | 38.32 | 37.42 | 38.24 | 18,843,006 | +0.46(+1.22%) |
Oct 30, 2006 | 38.24 | 38.51 | 37.57 | 37.78 | 15,587,510 | -0.73(-1.91%) |
Oct 27, 2006 | 38.72 | 38.97 | 38.36 | 38.51 | 15,620,550 | +0.10(+0.27%) |
Oct 26, 2006 | 38.85 | 38.98 | 38.28 | 38.41 | 15,615,805 | -0.05(-0.12%) |
Oct 25, 2006 | 37.93 | 38.84 | 37.79 | 38.45 | 20,995,178 | +0.39(+1.03%) |
Oct 24, 2006 | 37.35 | 38.14 | 37.25 | 38.06 | 15,925,819 | +0.71(+1.90%) |
Oct 23, 2006 | 36.95 | 37.35 | 36.72 | 37.35 | 11,609,878 | +0.20(+0.55%) |
Oct 20, 2006 | 37.46 | 37.49 | 36.94 | 37.14 | 16,870,622 | -0.20(-0.55%) |
Oct 19, 2006 | 36.87 | 37.35 | 36.62 | 37.35 | 12,393,875 | +0.59(+1.61%) |
Oct 18, 2006 | 36.95 | 37.22 | 36.56 | 36.76 | 14,209,319 | -0.19(-0.51%) |
Oct 17, 2006 | 37.05 | 37.09 | 36.82 | 36.95 | 11,966,464 | -0.07(-0.18%) |
Oct 16, 2006 | 36.65 | 37.10 | 36.52 | 37.01 | 13,731,469 | +0.48(+1.32%) |
Oct 13, 2006 | 36.62 | 36.83 | 36.38 | 36.53 | 13,540,259 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.51 | 36.02 | 36.43 | 14,299,652 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.32 | 35.85 | 35.90 | 16,550,943 | -0.46(-1.25%) |
Oct 10, 2006 | 35.90 | 36.37 | 35.85 | 36.36 | 19,210,314 | +0.38(+1.04%) |
Oct 09, 2006 | 36.43 | 36.52 | 35.93 | 35.98 | 13,720,573 | -0.24(-0.66%) |
Oct 06, 2006 | 36.14 | 36.35 | 35.73 | 36.22 | 15,617,386 | -0.13(-0.34%) |
Oct 05, 2006 | 36.49 | 36.68 | 36.09 | 36.35 | 16,832,486 | +0.10(+0.28%) |
Oct 04, 2006 | 35.99 | 36.38 | 35.40 | 36.25 | 19,825,772 | +0.43(+1.21%) |
Oct 03, 2006 | 36.42 | 36.42 | 35.80 | 35.81 | 22,510,624 | -0.89(-2.43%) |
Oct 02, 2006 | 36.93 | 37.18 | 36.68 | 36.71 | 13,981,554 | -0.20(-0.54%) |
Sep 29, 2006 | 36.64 | 37.06 | 36.42 | 36.91 | 11,946,077 | +0.19(+0.51%) |
Sep 28, 2006 | 36.48 | 36.94 | 36.46 | 36.72 | 17,500,844 | +0.19(+0.51%) |
Sep 27, 2006 | 36.33 | 36.84 | 36.01 | 36.53 | 21,604,660 | +0.35(+0.96%) |
Sep 26, 2006 | 35.38 | 36.25 | 35.30 | 36.18 | 19,227,360 | +0.80(+2.27%) |
Sep 25, 2006 | 34.97 | 35.75 | 34.55 | 35.38 | 18,981,670 | +0.14(+0.39%) |
Sep 22, 2006 | 35.45 | 35.52 | 34.86 | 35.24 | 13,082,619 | -0.06(-0.18%) |
Sep 21, 2006 | 34.75 | 35.50 | 34.75 | 35.31 | 15,924,237 | +0.67(+1.92%) |
Sep 20, 2006 | 35.22 | 35.39 | 34.63 | 34.64 | 16,912,274 | -0.57(-1.63%) |
Sep 19, 2006 | 35.85 | 35.93 | 35.01 | 35.22 | 13,624,265 | -0.55(-1.53%) |
Sep 18, 2006 | 35.37 | 35.96 | 35.12 | 35.76 | 14,422,146 | +0.60(+1.72%) |
Sep 15, 2006 | 35.31 | 35.33 | 34.85 | 35.16 | 18,492,572 | -0.15(-0.42%) |
Sep 14, 2006 | 35.54 | 35.72 | 34.99 | 35.31 | 14,129,531 | -0.19(-0.54%) |
Sep 13, 2006 | 35.06 | 35.62 | 34.98 | 35.50 | 16,718,955 | +0.57(+1.63%) |
Sep 12, 2006 | 35.28 | 35.46 | 34.69 | 34.93 | 20,838,414 | -0.35(-0.98%) |
Sep 11, 2006 | 36.21 | 36.23 | 34.93 | 35.28 | 32,802,768 | -1.26(-3.46%) |
Sep 08, 2006 | 37.21 | 37.25 | 36.48 | 36.54 | 11,554,342 | -0.67(-1.80%) |
Sep 07, 2006 | 36.99 | 37.81 | 36.98 | 37.21 | 14,049,215 | +0.10(+0.28%) |
Sep 06, 2006 | 37.75 | 37.77 | 37.04 | 37.11 | 19,446,866 | -0.64(-1.69%) |
Sep 05, 2006 | 37.40 | 38.21 | 37.18 | 37.75 | 23,449,630 | +0.86(+2.33%) |