Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 62.64 | 62.86 | 60.95 | 61.23 | 236,313,776 | -0.68(-1.10%) |
Jul 30, 2007 | 61.40 | 62.28 | 60.80 | 61.91 | 187,807,536 | +1.06(+1.74%) |
Jul 27, 2007 | 62.22 | 62.90 | 60.70 | 60.86 | 254,387,072 | -1.45(-2.33%) |
Jul 26, 2007 | 62.91 | 64.22 | 61.59 | 62.31 | 309,345,024 | -1.78(-2.78%) |
Jul 25, 2007 | 64.69 | 64.94 | 63.40 | 64.09 | 206,899,568 | -0.24(-0.37%) |
Jul 24, 2007 | 65.20 | 65.28 | 63.92 | 64.33 | 199,898,912 | -1.57(-2.39%) |
Jul 23, 2007 | 66.42 | 66.59 | 65.87 | 65.90 | 85,277,048 | -0.17(-0.26%) |
Jul 20, 2007 | 67.01 | 67.32 | 65.59 | 66.08 | 193,956,160 | -1.10(-1.63%) |
Jul 19, 2007 | 67.31 | 67.47 | 67.09 | 67.17 | 77,346,792 | +0.27(+0.40%) |
Jul 18, 2007 | 66.77 | 66.97 | 65.99 | 66.90 | 122,240,080 | -0.26(-0.39%) |
Jul 17, 2007 | 67.20 | 67.55 | 67.08 | 67.16 | 71,945,904 | +0.07(+0.11%) |
Jul 16, 2007 | 67.42 | 67.63 | 66.88 | 67.09 | 97,242,184 | -0.37(-0.54%) |
Jul 13, 2007 | 67.43 | 67.66 | 67.21 | 67.46 | 54,317,460 | +0.10(+0.14%) |
Jul 12, 2007 | 66.84 | 67.59 | 66.74 | 67.36 | 90,203,168 | +0.79(+1.18%) |
Jul 11, 2007 | 66.05 | 66.61 | 65.84 | 66.58 | 104,358,768 | +0.49(+0.75%) |
Jul 10, 2007 | 67.01 | 67.41 | 66.08 | 66.08 | 126,873,016 | -2.01(-2.95%) |
Jul 09, 2007 | 67.41 | 68.09 | 67.05 | 68.09 | 70,965,344 | +0.75(+1.11%) |
Jul 06, 2007 | 67.12 | 67.45 | 66.76 | 67.35 | 51,568,412 | +0.26(+0.39%) |
Jul 05, 2007 | 66.99 | 67.24 | 66.60 | 67.09 | 59,593,528 | +0.09(+0.13%) |
Jul 03, 2007 | 66.87 | 67.12 | 66.74 | 67.00 | 43,555,868 | +0.29(+0.44%) |
Jul 02, 2007 | 66.19 | 66.78 | 66.12 | 66.70 | 70,939,512 | +0.82(+1.24%) |
Jun 29, 2007 | 66.40 | 66.86 | 65.65 | 65.89 | 138,762,048 | -0.37(-0.55%) |
Jun 28, 2007 | 66.28 | 66.86 | 66.16 | 66.25 | 110,638,728 | -0.10(-0.16%) |
Jun 27, 2007 | 64.85 | 66.43 | 64.73 | 66.35 | 160,731,616 | +1.44(+2.21%) |
Jun 26, 2007 | 65.66 | 65.86 | 64.92 | 64.92 | 115,128,856 | -0.60(-0.91%) |
Jun 25, 2007 | 65.77 | 66.28 | 65.12 | 65.51 | 136,873,920 | -0.34(-0.52%) |
Jun 22, 2007 | 66.12 | 66.30 | 65.36 | 65.85 | 118,342,952 | -0.45(-0.68%) |
Jun 21, 2007 | 65.77 | 66.39 | 65.38 | 66.31 | 122,275,880 | +0.44(+0.68%) |
Jun 20, 2007 | 67.17 | 67.24 | 65.86 | 65.86 | 109,450,688 | -1.16(-1.73%) |
Jun 19, 2007 | 66.56 | 67.12 | 66.31 | 67.02 | 82,571,184 | +0.17(+0.26%) |
Jun 18, 2007 | 67.17 | 67.20 | 66.47 | 66.85 | 75,725,712 | -0.13(-0.19%) |
Jun 15, 2007 | 66.94 | 67.26 | 66.76 | 66.97 | 105,402,912 | +0.79(+1.19%) |
Jun 14, 2007 | 65.82 | 66.45 | 65.82 | 66.19 | 100,041,600 | +0.60(+0.91%) |
Jun 13, 2007 | 65.04 | 65.89 | 64.92 | 65.59 | 151,989,952 | +0.86(+1.32%) |
Jun 12, 2007 | 65.39 | 65.79 | 64.65 | 64.73 | 145,659,088 | -1.10(-1.68%) |
Jun 11, 2007 | 65.71 | 66.13 | 65.39 | 65.84 | 77,866,488 | +0.04(+0.06%) |
Jun 08, 2007 | 64.81 | 66.03 | 64.85 | 65.80 | 108,767,736 | +0.80(+1.23%) |
Jun 07, 2007 | 66.17 | 66.28 | 64.95 | 65.00 | 143,424,560 | -1.33(-2.00%) |
Jun 06, 2007 | 66.61 | 66.56 | 65.92 | 66.32 | 119,830,872 | -0.75(-1.11%) |
Jun 05, 2007 | 67.16 | 67.28 | 66.58 | 67.07 | 106,783,280 | -0.27(-0.40%) |
Jun 04, 2007 | 67.09 | 67.48 | 66.98 | 67.34 | 66,004,224 | +0.07(+0.11%) |
Jun 01, 2007 | 67.16 | 67.64 | 66.86 | 67.27 | 89,403,296 | +0.40(+0.59%) |
May 31, 2007 | 66.74 | 67.07 | 66.54 | 66.87 | 86,885,368 | +0.32(+0.48%) |
May 30, 2007 | 65.70 | 66.59 | 65.47 | 66.55 | 81,070,712 | +0.37(+0.56%) |
May 29, 2007 | 65.72 | 66.23 | 65.70 | 66.18 | 74,789,680 | +0.66(+1.01%) |
May 25, 2007 | 65.31 | 65.69 | 65.16 | 65.52 | 55,508,544 | +0.40(+0.61%) |
May 24, 2007 | 65.95 | 66.36 | 64.77 | 65.12 | 112,774,840 | -0.79(-1.20%) |
May 23, 2007 | 66.43 | 66.79 | 65.89 | 65.92 | 74,774,224 | -0.26(-0.40%) |
May 22, 2007 | 65.83 | 66.43 | 65.62 | 66.18 | 87,685,872 | +0.45(+0.69%) |
May 21, 2007 | 64.95 | 66.10 | 64.85 | 65.73 | 187,445,152 | +0.82(+1.26%) |
May 18, 2007 | 64.46 | 65.16 | 64.15 | 64.91 | 101,426,912 | +0.75(+1.18%) |
May 17, 2007 | 64.60 | 64.65 | 64.10 | 64.15 | 90,381,568 | -0.52(-0.80%) |
May 16, 2007 | 64.42 | 64.73 | 63.90 | 64.67 | 122,806,040 | +0.36(+0.56%) |
May 15, 2007 | 64.82 | 65.35 | 64.15 | 64.31 | 145,132,752 | -0.57(-0.88%) |
May 14, 2007 | 65.42 | 65.59 | 64.69 | 64.89 | 90,921,208 | -0.48(-0.73%) |
May 11, 2007 | 64.98 | 65.48 | 64.85 | 65.36 | 72,085,672 | +0.60(+0.93%) |
May 10, 2007 | 65.45 | 65.46 | 64.53 | 64.76 | 116,448,864 | -0.86(-1.31%) |
May 09, 2007 | 65.20 | 66.10 | 65.08 | 65.62 | 83,227,808 | +0.26(+0.40%) |
May 08, 2007 | 65.28 | 65.62 | 64.76 | 65.35 | 74,704,864 | -0.24(-0.36%) |
May 07, 2007 | 65.70 | 65.92 | 65.50 | 65.59 | 50,896,680 | -0.22(-0.34%) |
May 04, 2007 | 65.54 | 65.81 | 65.24 | 65.81 | 60,364,508 | +0.46(+0.70%) |
May 03, 2007 | 65.44 | 65.58 | 65.10 | 65.35 | 72,384,680 | +0.11(+0.17%) |
May 02, 2007 | 64.38 | 65.47 | 64.27 | 65.24 | 62,784,496 | +0.80(+1.24%) |
May 01, 2007 | 64.32 | 64.46 | 63.64 | 64.44 | 114,030,552 | +0.32(+0.50%) |
Apr 30, 2007 | 65.50 | 65.54 | 64.11 | 64.12 | 108,918,752 | -1.38(-2.11%) |
Apr 27, 2007 | 65.53 | 65.63 | 65.14 | 65.50 | 71,470,392 | -0.55(-0.83%) |
Apr 26, 2007 | 65.48 | 66.05 | 65.10 | 66.05 | 59,660,348 | +0.51(+0.78%) |
Apr 25, 2007 | 65.65 | 65.86 | 65.10 | 65.54 | 65,515,928 | +0.19(+0.29%) |
Apr 24, 2007 | 65.34 | 65.40 | 64.62 | 65.35 | 71,318,944 | +0.06(+0.10%) |
Apr 23, 2007 | 65.29 | 65.53 | 65.03 | 65.29 | 43,891,496 | -0.08(-0.12%) |
Apr 20, 2007 | 65.09 | 65.43 | 64.93 | 65.37 | 86,506,152 | +0.75(+1.17%) |
Apr 19, 2007 | 64.44 | 64.99 | 64.17 | 64.62 | 87,310,696 | -0.33(-0.51%) |
Apr 18, 2007 | 65.05 | 65.30 | 64.85 | 64.95 | 61,711,420 | -0.38(-0.58%) |
Apr 17, 2007 | 65.61 | 65.62 | 65.08 | 65.33 | 71,187,072 | -0.15(-0.23%) |
Apr 16, 2007 | 64.97 | 65.58 | 64.96 | 65.48 | 55,607,280 | +0.83(+1.29%) |
Apr 13, 2007 | 64.29 | 64.65 | 63.96 | 64.65 | 39,634,140 | +0.44(+0.69%) |
Apr 12, 2007 | 63.61 | 64.27 | 63.27 | 64.20 | 59,352,660 | +0.43(+0.67%) |
Apr 11, 2007 | 64.23 | 64.25 | 63.38 | 63.77 | 76,832,048 | -0.40(-0.62%) |
Apr 10, 2007 | 63.93 | 64.38 | 63.84 | 64.17 | 61,095,064 | +0.18(+0.29%) |
Apr 09, 2007 | 64.15 | 64.19 | 63.79 | 63.99 | 48,533,700 | +0.10(+0.16%) |
Apr 05, 2007 | 63.89 | 64.18 | 63.81 | 63.88 | 31,059,264 | -0.10(-0.16%) |
Apr 04, 2007 | 63.92 | 64.00 | 63.54 | 63.99 | 45,031,092 | +0.03(+0.05%) |
Apr 03, 2007 | 63.59 | 64.15 | 63.54 | 63.96 | 55,919,280 | +0.62(+0.98%) |
Apr 02, 2007 | 63.23 | 63.35 | 62.86 | 63.34 | 46,025,336 | +0.19(+0.30%) |
Mar 30, 2007 | 63.03 | 63.58 | 62.53 | 63.15 | 68,403,768 | +0.26(+0.42%) |
Mar 29, 2007 | 63.29 | 63.34 | 62.34 | 62.88 | 62,750,340 | -0.03(-0.05%) |
Mar 28, 2007 | 62.92 | 63.14 | 62.43 | 62.92 | 85,547,240 | -0.33(-0.51%) |
Mar 27, 2007 | 63.54 | 63.59 | 63.02 | 63.24 | 51,288,368 | -0.31(-0.49%) |
Mar 26, 2007 | 63.79 | 63.92 | 63.12 | 63.55 | 59,076,424 | -0.17(-0.27%) |
Mar 23, 2007 | 63.72 | 63.87 | 63.57 | 63.73 | 46,840,856 | -0.02(-0.04%) |
Mar 22, 2007 | 63.98 | 64.01 | 63.46 | 63.75 | 51,550,492 | -0.06(-0.09%) |
Mar 21, 2007 | 62.71 | 64.42 | 62.53 | 63.81 | 97,762,056 | +1.19(+1.90%) |
Mar 20, 2007 | 62.10 | 62.66 | 61.91 | 62.61 | 58,411,456 | +0.47(+0.75%) |
Mar 19, 2007 | 61.81 | 62.33 | 61.80 | 62.15 | 71,419,744 | +0.70(+1.14%) |
Mar 16, 2007 | 61.80 | 61.99 | 60.79 | 61.45 | 96,975,760 | -0.34(-0.55%) |
Mar 15, 2007 | 61.25 | 61.88 | 61.25 | 61.79 | 105,808,904 | +0.44(+0.71%) |
Mar 14, 2007 | 60.68 | 61.37 | 59.99 | 61.35 | 162,484,560 | +0.68(+1.13%) |
Mar 13, 2007 | 62.26 | 61.99 | 60.56 | 60.67 | 121,363,480 | -1.60(-2.56%) |
Mar 12, 2007 | 61.83 | 62.35 | 61.75 | 62.26 | 45,269,848 | +0.11(+0.18%) |
Mar 09, 2007 | 62.09 | 62.17 | 61.49 | 62.15 | 87,044,688 | +0.49(+0.80%) |
Mar 08, 2007 | 61.73 | 62.09 | 61.21 | 61.66 | 96,794,248 | +0.53(+0.87%) |
Mar 07, 2007 | 61.39 | 61.64 | 60.99 | 61.13 | 69,749,800 | -0.08(-0.13%) |
Mar 06, 2007 | 60.56 | 61.72 | 60.51 | 61.21 | 118,411,936 | +1.51(+2.53%) |
Mar 05, 2007 | 60.43 | 61.38 | 59.68 | 59.70 | 153,881,584 | -1.29(-2.12%) |
Mar 02, 2007 | 62.09 | 62.25 | 60.95 | 60.99 | 121,223,704 | -1.29(-2.08%) |
Mar 01, 2007 | 61.53 | 62.82 | 60.95 | 62.29 | 122,986,824 | -0.32(-0.51%) |
Feb 28, 2007 | 62.24 | 62.92 | 61.56 | 62.61 | 122,918,144 | +0.62(+1.00%) |
Feb 27, 2007 | 63.82 | 64.28 | 61.53 | 61.99 | 172,108,368 | -2.95(-4.55%) |
Feb 26, 2007 | 65.38 | 65.45 | 64.48 | 64.94 | 99,140,656 | -0.14(-0.22%) |
Feb 23, 2007 | 65.33 | 65.37 | 64.85 | 65.08 | 73,015,016 | -0.35(-0.53%) |
Feb 22, 2007 | 65.32 | 65.48 | 64.83 | 65.43 | 74,057,840 | +0.23(+0.35%) |
Feb 21, 2007 | 64.85 | 65.51 | 64.75 | 65.20 | 49,798,620 | +0.13(+0.20%) |
Feb 20, 2007 | 64.33 | 65.25 | 63.61 | 65.08 | 90,536,672 | +0.61(+0.95%) |
Feb 16, 2007 | 64.11 | 64.54 | 63.81 | 64.46 | 53,086,628 | +0.32(+0.50%) |
Feb 15, 2007 | 64.09 | 64.48 | 63.98 | 64.15 | 55,510,740 | +0.02(+0.02%) |
Feb 14, 2007 | 64.11 | 64.56 | 63.95 | 64.13 | 80,995,848 | +0.06(+0.09%) |
Feb 13, 2007 | 63.72 | 64.08 | 63.21 | 64.08 | 52,893,920 | +0.52(+0.82%) |
Feb 12, 2007 | 63.76 | 63.77 | 63.22 | 63.55 | 49,814,036 | -0.16(-0.25%) |
Feb 09, 2007 | 64.31 | 64.45 | 63.30 | 63.71 | 65,683,008 | -0.66(-1.02%) |
Feb 08, 2007 | 64.23 | 64.44 | 64.00 | 64.37 | 32,003,856 | -0.10(-0.16%) |
Feb 07, 2007 | 63.95 | 64.50 | 63.76 | 64.47 | 38,666,632 | +0.59(+0.92%) |
Feb 06, 2007 | 63.72 | 63.90 | 63.37 | 63.88 | 39,595,252 | +0.16(+0.25%) |
Feb 05, 2007 | 63.72 | 63.91 | 63.43 | 63.73 | 38,898,944 | -0.01(-0.01%) |
Feb 02, 2007 | 63.85 | 63.89 | 63.55 | 63.73 | 33,383,252 | +0.04(+0.06%) |
Feb 01, 2007 | 63.29 | 63.73 | 63.17 | 63.69 | 63,645,204 | +0.67(+1.07%) |
Jan 31, 2007 | 62.79 | 63.35 | 62.45 | 63.02 | 68,330,736 | +0.14(+0.21%) |
Jan 30, 2007 | 62.65 | 63.02 | 62.35 | 62.88 | 42,598,064 | +0.34(+0.55%) |
Jan 29, 2007 | 62.03 | 62.69 | 61.97 | 62.54 | 75,047,912 | +0.54(+0.87%) |
Jan 26, 2007 | 61.94 | 62.20 | 61.28 | 62.00 | 71,305,344 | +0.23(+0.37%) |
Jan 25, 2007 | 62.53 | 62.70 | 61.57 | 61.77 | 72,142,048 | -0.79(-1.26%) |
Jan 24, 2007 | 61.97 | 62.60 | 61.90 | 62.56 | 38,279,820 | +0.67(+1.09%) |
Jan 23, 2007 | 61.18 | 62.17 | 61.15 | 61.88 | 60,165,676 | +0.58(+0.95%) |
Jan 22, 2007 | 61.80 | 61.81 | 61.08 | 61.30 | 58,307,176 | -0.45(-0.73%) |
Jan 19, 2007 | 61.18 | 61.91 | 61.05 | 61.76 | 62,599,484 | +0.24(+0.39%) |
Jan 18, 2007 | 62.05 | 62.05 | 61.17 | 61.52 | 70,445,728 | -0.52(-0.83%) |
Jan 17, 2007 | 62.11 | 62.57 | 62.03 | 62.03 | 34,592,156 | -0.27(-0.43%) |
Jan 16, 2007 | 62.91 | 63.03 | 62.19 | 62.30 | 43,962,728 | -0.42(-0.67%) |
Jan 12, 2007 | 62.16 | 62.78 | 62.05 | 62.73 | 35,750,700 | +0.60(+0.96%) |
Jan 11, 2007 | 61.50 | 62.38 | 61.47 | 62.13 | 61,935,284 | +0.38(+0.62%) |
Jan 10, 2007 | 60.95 | 61.75 | 60.81 | 61.75 | 62,000,004 | +0.48(+0.78%) |
Jan 09, 2007 | 61.23 | 61.40 | 60.51 | 61.27 | 79,069,624 | +0.57(+0.94%) |
Jan 08, 2007 | 61.11 | 61.39 | 60.54 | 60.70 | 58,068,192 | -0.24(-0.39%) |
Jan 05, 2007 | 61.95 | 62.24 | 60.91 | 60.94 | 72,384,184 | -1.30(-2.09%) |
Jan 04, 2007 | 61.86 | 62.42 | 61.37 | 62.24 | 57,388,880 | +0.17(+0.27%) |
Jan 03, 2007 | 62.45 | 62.84 | 61.33 | 62.07 | 68,113,912 | +0.10(+0.17%) |
Dec 29, 2006 | 62.49 | 62.73 | 61.94 | 61.97 | 38,775,672 | -0.60(-0.95%) |
Dec 28, 2006 | 62.77 | 62.96 | 62.46 | 62.57 | 35,580,084 | -0.29(-0.45%) |
Dec 27, 2006 | 62.24 | 62.88 | 62.22 | 62.85 | 49,476,908 | +0.74(+1.19%) |
Dec 26, 2006 | 61.42 | 62.12 | 61.39 | 62.11 | 27,447,130 | +0.87(+1.43%) |
Dec 22, 2006 | 61.62 | 61.75 | 61.19 | 61.24 | 39,323,528 | -0.41(-0.66%) |
Dec 21, 2006 | 61.94 | 62.22 | 61.40 | 61.64 | 62,896,136 | -0.29(-0.46%) |
Dec 20, 2006 | 61.64 | 62.15 | 61.64 | 61.93 | 54,506,064 | +0.10(+0.15%) |
Dec 19, 2006 | 61.51 | 62.03 | 61.23 | 61.84 | 68,077,024 | -0.04(-0.06%) |
Dec 18, 2006 | 62.79 | 62.91 | 61.65 | 61.88 | 59,197,268 | -0.79(-1.25%) |
Dec 15, 2006 | 62.98 | 63.14 | 62.59 | 62.66 | 49,010,772 | -0.06(-0.09%) |
Dec 14, 2006 | 62.44 | 63.21 | 62.39 | 62.72 | 65,842,668 | +0.25(+0.41%) |
Dec 13, 2006 | 62.69 | 62.74 | 62.07 | 62.46 | 59,553,228 | +0.08(+0.13%) |
Dec 12, 2006 | 62.69 | 62.76 | 61.86 | 62.38 | 60,335,284 | -0.34(-0.54%) |
Dec 11, 2006 | 62.58 | 62.88 | 62.38 | 62.73 | 44,363,764 | +0.16(+0.25%) |
Dec 08, 2006 | 62.42 | 63.01 | 62.07 | 62.57 | 54,281,308 | +0.01(+0.01%) |
Dec 07, 2006 | 62.97 | 63.15 | 62.47 | 62.56 | 49,793,960 | -0.27(-0.43%) |
Dec 06, 2006 | 62.90 | 63.13 | 62.57 | 62.83 | 47,608,836 | -0.21(-0.34%) |
Dec 05, 2006 | 63.06 | 63.34 | 62.80 | 63.04 | 49,810,076 | +0.05(+0.08%) |
Dec 04, 2006 | 61.91 | 63.00 | 61.89 | 62.99 | 68,458,792 | +1.22(+1.98%) |
Dec 01, 2006 | 61.36 | 62.24 | 61.03 | 61.77 | 109,684,008 | -0.23(-0.37%) |
Nov 30, 2006 | 61.92 | 62.42 | 61.55 | 62.00 | 73,792,288 | +0.01(+0.01%) |
Nov 29, 2006 | 61.57 | 62.11 | 61.39 | 61.99 | 67,090,732 | +0.79(+1.30%) |
Nov 28, 2006 | 60.83 | 61.28 | 60.59 | 61.20 | 74,509,120 | +0.21(+0.34%) |
Nov 27, 2006 | 62.36 | 62.38 | 60.93 | 60.99 | 91,696,848 | -1.40(-2.24%) |
Nov 24, 2006 | 62.24 | 62.76 | 62.13 | 62.39 | 22,580,906 | -0.29(-0.46%) |
Nov 22, 2006 | 62.72 | 62.83 | 62.39 | 62.68 | 41,906,792 | +0.07(+0.11%) |
Nov 21, 2006 | 62.49 | 62.64 | 62.19 | 62.61 | 51,281,264 | +0.10(+0.17%) |
Nov 20, 2006 | 62.22 | 62.62 | 62.03 | 62.50 | 60,943,328 | +0.09(+0.14%) |
Nov 17, 2006 | 62.23 | 62.43 | 61.82 | 62.42 | 45,291,252 | -0.04(-0.06%) |
Nov 16, 2006 | 62.82 | 62.83 | 62.25 | 62.45 | 62,111,060 | -0.05(-0.08%) |
Nov 15, 2006 | 62.05 | 62.75 | 61.93 | 62.50 | 81,940,608 | +0.47(+0.76%) |
Nov 14, 2006 | 61.08 | 62.03 | 60.70 | 62.03 | 86,380,096 | +1.18(+1.93%) |
Nov 13, 2006 | 60.70 | 61.14 | 60.52 | 60.86 | 49,576,508 | +0.09(+0.14%) |
Nov 10, 2006 | 60.18 | 60.81 | 60.05 | 60.77 | 55,052,912 | +0.50(+0.83%) |
Nov 09, 2006 | 60.95 | 60.99 | 59.83 | 60.27 | 62,396,508 | -0.56(-0.91%) |
Nov 08, 2006 | 60.05 | 60.99 | 59.89 | 60.83 | 65,994,140 | +0.31(+0.51%) |
Nov 07, 2006 | 60.22 | 61.02 | 60.18 | 60.52 | 61,950,768 | +0.40(+0.66%) |
Nov 06, 2006 | 59.71 | 60.42 | 59.56 | 60.12 | 60,064,444 | +0.69(+1.16%) |
Nov 03, 2006 | 59.42 | 59.75 | 58.94 | 59.43 | 61,765,928 | +0.29(+0.48%) |
Nov 02, 2006 | 59.23 | 59.48 | 58.85 | 59.14 | 59,916,872 | -0.09(-0.15%) |
Nov 01, 2006 | 60.72 | 60.82 | 59.23 | 59.23 | 59,447,084 | -1.31(-2.16%) |
Oct 31, 2006 | 60.83 | 60.99 | 60.12 | 60.54 | 58,037,092 | -0.19(-0.31%) |
Oct 30, 2006 | 60.18 | 60.92 | 59.99 | 60.73 | 64,527,236 | +0.26(+0.43%) |
Oct 27, 2006 | 61.09 | 61.24 | 60.31 | 60.47 | 65,222,916 | -0.71(-1.17%) |
Oct 26, 2006 | 60.86 | 61.27 | 60.26 | 61.18 | 62,176,660 | +0.51(+0.84%) |
Oct 25, 2006 | 60.15 | 60.72 | 59.95 | 60.68 | 69,432,240 | +0.40(+0.66%) |
Oct 24, 2006 | 59.98 | 60.32 | 59.83 | 60.28 | 38,411,276 | +0.12(+0.20%) |
Oct 23, 2006 | 59.83 | 60.58 | 59.64 | 60.16 | 49,101,432 | +0.12(+0.20%) |
Oct 20, 2006 | 60.64 | 60.68 | 59.95 | 60.04 | 49,745,860 | -0.60(-0.98%) |
Oct 19, 2006 | 60.14 | 60.68 | 60.02 | 60.64 | 55,262,688 | +0.29(+0.49%) |
Oct 18, 2006 | 60.77 | 60.99 | 60.04 | 60.34 | 56,315,080 | +0.01(+0.01%) |
Oct 17, 2006 | 60.31 | 60.55 | 57.68 | 60.33 | 61,363,000 | -0.30(-0.50%) |
Oct 16, 2006 | 60.26 | 60.79 | 60.11 | 60.64 | 58,498,064 | +0.36(+0.59%) |
Oct 13, 2006 | 59.80 | 60.29 | 59.67 | 60.28 | 57,312,576 | +0.48(+0.80%) |
Oct 12, 2006 | 58.83 | 59.87 | 58.83 | 59.80 | 51,168,444 | +1.18(+2.02%) |
Oct 11, 2006 | 58.60 | 59.00 | 58.06 | 58.62 | 66,017,056 | -0.23(-0.39%) |
Oct 10, 2006 | 58.85 | 59.06 | 58.48 | 58.85 | 41,489,888 | +0.03(+0.05%) |
Oct 09, 2006 | 58.26 | 58.88 | 58.02 | 58.82 | 32,734,036 | +0.44(+0.76%) |
Oct 06, 2006 | 58.46 | 58.66 | 57.98 | 58.37 | 43,953,156 | -0.30(-0.51%) |
Oct 05, 2006 | 57.87 | 58.69 | 57.86 | 58.67 | 60,493,308 | +0.74(+1.27%) |
Oct 04, 2006 | 56.55 | 57.94 | 56.46 | 57.94 | 64,407,492 | +1.37(+2.43%) |
Oct 03, 2006 | 56.59 | 57.05 | 56.13 | 56.56 | 57,810,068 | -0.08(-0.14%) |
Oct 02, 2006 | 57.16 | 57.35 | 56.50 | 56.64 | 53,116,976 | -0.54(-0.94%) |
Sep 29, 2006 | 57.75 | 57.97 | 57.13 | 57.18 | 42,254,820 | -0.50(-0.87%) |
Sep 28, 2006 | 57.96 | 58.20 | 57.38 | 57.68 | 44,877,372 | -0.23(-0.40%) |
Sep 27, 2006 | 57.35 | 57.97 | 57.34 | 57.91 | 62,811,396 | +0.42(+0.73%) |
Sep 26, 2006 | 57.29 | 57.78 | 57.15 | 57.49 | 53,815,548 | +0.00(+0.00%) |
Sep 25, 2006 | 57.01 | 57.70 | 56.47 | 57.49 | 77,673,360 | +0.68(+1.19%) |
Sep 22, 2006 | 57.31 | 57.32 | 56.44 | 56.82 | 74,654,680 | -0.76(-1.32%) |
Sep 21, 2006 | 58.25 | 58.43 | 57.25 | 57.58 | 86,328,984 | -0.63(-1.08%) |
Sep 20, 2006 | 57.81 | 58.37 | 57.76 | 58.21 | 68,984,488 | +0.77(+1.34%) |
Sep 19, 2006 | 57.75 | 57.77 | 56.51 | 57.44 | 80,837,968 | -0.25(-0.44%) |
Sep 18, 2006 | 57.40 | 58.03 | 57.29 | 57.69 | 47,730,596 | -0.02(-0.03%) |
Sep 15, 2006 | 57.98 | 57.99 | 57.32 | 57.71 | 51,406,172 | +0.14(+0.23%) |
Sep 14, 2006 | 57.55 | 57.65 | 57.19 | 57.57 | 42,408,184 | -0.21(-0.36%) |
Sep 13, 2006 | 57.31 | 57.88 | 57.18 | 57.78 | 44,840,604 | +0.48(+0.85%) |
Sep 12, 2006 | 56.10 | 57.41 | 56.05 | 57.29 | 54,397,276 | +1.32(+2.36%) |
Sep 11, 2006 | 55.70 | 56.26 | 55.32 | 55.97 | 62,383,916 | -0.07(-0.13%) |
Sep 08, 2006 | 56.01 | 56.13 | 55.73 | 56.05 | 35,012,460 | +0.21(+0.38%) |
Sep 07, 2006 | 55.99 | 56.47 | 55.65 | 55.83 | 56,170,656 | -0.50(-0.89%) |
Sep 06, 2006 | 57.12 | 57.13 | 56.26 | 56.33 | 50,011,416 | -1.22(-2.13%) |
Sep 05, 2006 | 57.13 | 57.59 | 56.94 | 57.55 | 47,942,132 | +0.52(+0.91%) |
Sep 01, 2006 | 57.25 | 57.34 | 56.75 | 57.04 | 30,370,742 | +0.04(+0.07%) |
Aug 31, 2006 | 57.15 | 57.37 | 56.84 | 57.00 | 42,596,932 | -0.02(-0.04%) |
Aug 30, 2006 | 56.63 | 57.18 | 56.42 | 57.02 | 55,265,332 | +0.44(+0.77%) |
Aug 29, 2006 | 56.00 | 56.59 | 55.50 | 56.59 | 66,773,932 | +0.72(+1.29%) |
Aug 28, 2006 | 55.23 | 55.97 | 55.21 | 55.86 | 33,556,636 | +0.59(+1.06%) |
Aug 25, 2006 | 55.10 | 55.66 | 54.98 | 55.28 | 28,267,086 | +0.10(+0.17%) |
Aug 24, 2006 | 55.37 | 55.49 | 54.73 | 55.18 | 40,616,040 | -0.10(-0.17%) |
Aug 23, 2006 | 55.99 | 56.23 | 54.96 | 55.28 | 46,726,552 | -0.64(-1.15%) |
Aug 22, 2006 | 55.67 | 56.09 | 55.57 | 55.92 | 28,529,744 | +0.18(+0.33%) |
Aug 21, 2006 | 55.97 | 55.98 | 55.47 | 55.74 | 31,966,586 | -0.60(-1.07%) |
Aug 18, 2006 | 56.23 | 56.34 | 55.60 | 56.34 | 45,850,060 | +0.33(+0.58%) |
Aug 17, 2006 | 55.77 | 56.47 | 55.70 | 56.01 | 56,211,076 | +0.09(+0.16%) |
Aug 16, 2006 | 55.52 | 56.01 | 55.19 | 55.93 | 58,125,608 | +0.79(+1.44%) |
Aug 15, 2006 | 54.80 | 55.16 | 54.55 | 55.13 | 61,421,424 | +1.13(+2.09%) |
Aug 14, 2006 | 54.08 | 54.66 | 53.75 | 54.00 | 56,699,248 | +0.32(+0.59%) |
Aug 11, 2006 | 54.05 | 54.06 | 53.39 | 53.69 | 53,837,584 | -0.56(-1.02%) |
Aug 10, 2006 | 53.46 | 54.49 | 53.23 | 54.24 | 68,516,712 | +0.48(+0.89%) |
Aug 09, 2006 | 54.79 | 55.02 | 53.69 | 53.77 | 73,189,912 | -0.55(-1.01%) |
Aug 08, 2006 | 55.14 | 55.56 | 54.15 | 54.31 | 95,987,648 | -0.76(-1.38%) |
Aug 07, 2006 | 55.09 | 55.18 | 54.59 | 55.08 | 57,772,040 | -0.21(-0.39%) |
Aug 04, 2006 | 56.49 | 56.63 | 54.78 | 55.29 | 96,462,216 | -0.57(-1.02%) |
Aug 03, 2006 | 54.62 | 55.86 | 54.43 | 55.86 | 62,097,208 | +0.67(+1.21%) |
Aug 02, 2006 | 54.81 | 55.37 | 54.51 | 55.20 | 63,130,464 | +0.72(+1.33%) |