Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 46.89 | 47.77 | 46.62 | 47.63 | 47,157,076 | +1.25(+2.69%) |
Oct 30, 2007 | 47.70 | 47.70 | 46.38 | 46.38 | 39,888,084 | -1.63(-3.40%) |
Oct 29, 2007 | 47.82 | 48.22 | 47.82 | 48.02 | 15,562,644 | +0.23(+0.48%) |
Oct 26, 2007 | 47.75 | 48.08 | 47.46 | 47.79 | 25,407,554 | +0.71(+1.52%) |
Oct 25, 2007 | 46.97 | 47.36 | 46.54 | 47.07 | 32,305,398 | +0.44(+0.95%) |
Oct 24, 2007 | 46.23 | 46.82 | 45.76 | 46.63 | 37,312,972 | +0.30(+0.66%) |
Oct 23, 2007 | 46.02 | 46.51 | 45.53 | 46.33 | 34,285,528 | +0.65(+1.43%) |
Oct 22, 2007 | 45.70 | 45.93 | 45.13 | 45.67 | 50,347,288 | -0.53(-1.14%) |
Oct 19, 2007 | 48.10 | 48.10 | 46.20 | 46.20 | 53,839,136 | -2.30(-4.74%) |
Oct 18, 2007 | 48.13 | 48.54 | 47.98 | 48.50 | 34,173,392 | +0.37(+0.77%) |
Oct 17, 2007 | 48.68 | 48.75 | 47.71 | 48.13 | 37,392,072 | -0.31(-0.64%) |
Oct 16, 2007 | 48.25 | 48.68 | 48.18 | 48.44 | 32,243,004 | +0.12(+0.26%) |
Oct 15, 2007 | 48.34 | 48.69 | 48.12 | 48.31 | 30,204,958 | +0.39(+0.82%) |
Oct 12, 2007 | 47.53 | 48.08 | 47.50 | 47.92 | 22,438,478 | +0.45(+0.94%) |
Oct 11, 2007 | 48.07 | 48.49 | 47.00 | 47.48 | 52,110,796 | +1.30(+2.82%) |
Oct 10, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 46.28 | 46.46 | 46.04 | 46.17 | 21,086,262 | -0.47(-1.01%) |
Oct 05, 2007 | 46.64 | 46.75 | 46.00 | 46.64 | 26,015,596 | +0.22(+0.48%) |
Oct 04, 2007 | 46.05 | 46.60 | 45.64 | 46.42 | 25,060,198 | +0.17(+0.38%) |
Oct 03, 2007 | 46.21 | 46.48 | 45.92 | 46.25 | 35,306,788 | -0.27(-0.59%) |
Oct 02, 2007 | 46.90 | 46.94 | 46.12 | 46.52 | 35,252,072 | -0.74(-1.56%) |
Oct 01, 2007 | 46.42 | 47.28 | 46.38 | 47.26 | 31,309,918 | +0.81(+1.74%) |
Sep 28, 2007 | 47.09 | 47.26 | 46.34 | 46.45 | 28,040,406 | -0.43(-0.93%) |
Sep 27, 2007 | 46.74 | 46.93 | 46.49 | 46.89 | 20,278,752 | +0.60(+1.30%) |
Sep 26, 2007 | 46.60 | 46.77 | 45.76 | 46.28 | 33,278,714 | +0.13(+0.28%) |
Sep 25, 2007 | 46.31 | 46.35 | 45.88 | 46.15 | 28,130,294 | -0.77(-1.64%) |
Sep 24, 2007 | 47.07 | 47.15 | 46.61 | 46.92 | 28,727,656 | -0.09(-0.18%) |
Sep 21, 2007 | 47.25 | 47.38 | 46.98 | 47.01 | 19,681,586 | +0.16(+0.33%) |
Sep 20, 2007 | 46.79 | 47.03 | 46.53 | 46.85 | 26,236,854 | -0.03(-0.07%) |
Sep 19, 2007 | 46.48 | 47.21 | 46.58 | 46.89 | 31,192,274 | +0.40(+0.87%) |
Sep 18, 2007 | 45.26 | 46.57 | 44.88 | 46.48 | 30,021,898 | +1.37(+3.03%) |
Sep 17, 2007 | 44.93 | 45.43 | 44.80 | 45.12 | 21,706,734 | +0.09(+0.21%) |
Sep 14, 2007 | 44.60 | 45.31 | 44.59 | 45.02 | 22,587,254 | +0.12(+0.28%) |
Sep 13, 2007 | 44.69 | 45.17 | 44.63 | 44.90 | 24,536,910 | +0.28(+0.63%) |
Sep 12, 2007 | 44.18 | 44.89 | 44.18 | 44.62 | 38,705,356 | +0.31(+0.70%) |
Sep 11, 2007 | 43.59 | 44.41 | 43.27 | 44.31 | 43,601,084 | +0.75(+1.71%) |
Sep 10, 2007 | 43.80 | 43.85 | 42.71 | 43.56 | 49,754,008 | -0.07(-0.16%) |
Sep 07, 2007 | 44.07 | 44.13 | 43.52 | 43.63 | 32,350,020 | -0.96(-2.14%) |
Sep 06, 2007 | 44.34 | 44.87 | 44.11 | 44.59 | 28,997,712 | +0.67(+1.53%) |
Sep 05, 2007 | 44.09 | 44.14 | 43.71 | 43.92 | 26,351,670 | -0.24(-0.53%) |
Sep 04, 2007 | 43.22 | 44.45 | 43.10 | 44.15 | 25,597,156 | +0.79(+1.82%) |
Aug 31, 2007 | 43.31 | 43.66 | 42.81 | 43.36 | 21,448,584 | +0.57(+1.32%) |
Aug 30, 2007 | 42.58 | 43.08 | 42.36 | 42.80 | 27,169,548 | -0.02(-0.06%) |
Aug 29, 2007 | 41.76 | 43.00 | 41.71 | 42.82 | 44,064,644 | +1.37(+3.31%) |
Aug 28, 2007 | 42.23 | 42.38 | 41.45 | 41.45 | 31,625,682 | -1.02(-2.41%) |
Aug 27, 2007 | 42.80 | 42.82 | 42.33 | 42.48 | 17,216,952 | -0.53(-1.23%) |
Aug 24, 2007 | 42.29 | 43.16 | 42.20 | 43.00 | 25,176,462 | +0.90(+2.14%) |
Aug 23, 2007 | 41.94 | 42.27 | 41.57 | 42.10 | 28,958,964 | +0.37(+0.89%) |
Aug 22, 2007 | 41.73 | 41.90 | 41.38 | 41.73 | 29,178,016 | +0.50(+1.20%) |
Aug 21, 2007 | 41.64 | 41.97 | 40.99 | 41.23 | 32,876,528 | -0.59(-1.41%) |
Aug 20, 2007 | 41.72 | 42.17 | 40.95 | 41.82 | 53,121,208 | -0.09(-0.22%) |
Aug 17, 2007 | 41.70 | 42.02 | 40.87 | 41.92 | 49,837,080 | +1.49(+3.69%) |
Aug 16, 2007 | 39.95 | 40.64 | 38.96 | 40.43 | 67,709,392 | -0.25(-0.61%) |
Aug 15, 2007 | 41.85 | 42.21 | 40.61 | 40.68 | 41,999,956 | -1.15(-2.75%) |
Aug 14, 2007 | 42.47 | 42.59 | 41.61 | 41.82 | 32,698,224 | -0.28(-0.66%) |
Aug 13, 2007 | 42.64 | 43.11 | 41.96 | 42.10 | 31,704,516 | +0.05(+0.12%) |
Aug 10, 2007 | 41.54 | 42.50 | 40.76 | 42.05 | 44,578,800 | +0.22(+0.53%) |
Aug 09, 2007 | 41.98 | 43.00 | 41.79 | 41.83 | 52,392,940 | -1.24(-2.87%) |
Aug 08, 2007 | 42.63 | 43.53 | 42.33 | 43.07 | 48,707,672 | +0.80(+1.90%) |
Aug 07, 2007 | 40.98 | 42.63 | 40.84 | 42.27 | 61,584,060 | +0.97(+2.35%) |
Aug 06, 2007 | 41.16 | 41.43 | 39.89 | 41.30 | 87,934,648 | +0.10(+0.24%) |
Aug 03, 2007 | 41.63 | 42.45 | 41.17 | 41.20 | 54,862,968 | -1.25(-2.94%) |
Aug 02, 2007 | 42.84 | 43.16 | 41.90 | 42.45 | 54,973,212 | -0.29(-0.68%) |
Aug 01, 2007 | 42.64 | 43.58 | 41.74 | 42.74 | 69,381,208 | -0.11(-0.26%) |
Jul 31, 2007 | 43.87 | 44.08 | 42.85 | 42.85 | 36,657,256 | -0.42(-0.98%) |
Jul 30, 2007 | 42.97 | 43.54 | 42.29 | 43.27 | 52,175,140 | +0.73(+1.72%) |
Jul 27, 2007 | 43.87 | 44.08 | 42.54 | 42.54 | 68,514,768 | -1.27(-2.89%) |
Jul 26, 2007 | 44.84 | 44.94 | 42.96 | 43.81 | 64,033,780 | -1.71(-3.77%) |
Jul 25, 2007 | 45.09 | 45.59 | 44.12 | 45.52 | 52,625,908 | +0.71(+1.59%) |
Jul 24, 2007 | 45.74 | 45.74 | 44.57 | 44.80 | 40,440,204 | -1.34(-2.89%) |
Jul 23, 2007 | 45.98 | 46.35 | 45.58 | 46.14 | 24,382,914 | +0.19(+0.41%) |
Jul 20, 2007 | 46.14 | 46.41 | 45.60 | 45.95 | 32,339,514 | -0.22(-0.47%) |
Jul 19, 2007 | 46.08 | 46.25 | 45.88 | 46.17 | 30,347,836 | +0.42(+0.91%) |
Jul 18, 2007 | 44.76 | 45.85 | 44.63 | 45.76 | 60,096,236 | +1.01(+2.26%) |
Jul 17, 2007 | 45.54 | 45.80 | 44.73 | 44.74 | 39,574,768 | -0.59(-1.30%) |
Jul 16, 2007 | 46.00 | 46.00 | 44.82 | 45.33 | 41,959,088 | -0.59(-1.28%) |
Jul 13, 2007 | 45.44 | 46.15 | 45.35 | 45.92 | 41,037,236 | +0.45(+0.98%) |
Jul 12, 2007 | 44.96 | 45.58 | 44.96 | 45.48 | 50,062,508 | +0.86(+1.93%) |
Jul 11, 2007 | 44.28 | 44.73 | 44.13 | 44.61 | 44,516,952 | +0.17(+0.38%) |
Jul 10, 2007 | 44.67 | 45.13 | 44.34 | 44.44 | 47,303,508 | -0.40(-0.89%) |
Jul 09, 2007 | 44.44 | 44.98 | 44.28 | 44.84 | 30,849,082 | +0.42(+0.94%) |
Jul 06, 2007 | 44.06 | 44.44 | 44.00 | 44.43 | 18,560,796 | +0.60(+1.36%) |
Jul 05, 2007 | 43.97 | 44.19 | 43.38 | 43.83 | 27,040,510 | -0.11(-0.24%) |
Jul 03, 2007 | 43.63 | 43.95 | 43.55 | 43.94 | 8,535,251 | +0.34(+0.77%) |
Jul 02, 2007 | 42.91 | 43.60 | 42.92 | 43.60 | 25,893,744 | +0.76(+1.77%) |
Jun 29, 2007 | 42.93 | 43.38 | 42.62 | 42.84 | 29,363,576 | +0.15(+0.35%) |
Jun 28, 2007 | 42.85 | 43.27 | 42.54 | 42.69 | 27,787,264 | +0.00(+0.00%) |
Jun 27, 2007 | 41.86 | 42.87 | 41.58 | 42.69 | 38,165,812 | +0.65(+1.55%) |
Jun 26, 2007 | 43.10 | 43.10 | 41.99 | 42.04 | 41,584,692 | -0.93(-2.15%) |
Jun 25, 2007 | 43.16 | 43.56 | 42.76 | 42.97 | 40,139,792 | -0.35(-0.80%) |
Jun 22, 2007 | 43.72 | 43.80 | 42.85 | 43.31 | 31,974,218 | -0.43(-0.99%) |
Jun 21, 2007 | 43.10 | 43.79 | 43.02 | 43.75 | 36,806,444 | +0.86(+2.00%) |
Jun 20, 2007 | 44.16 | 44.30 | 42.72 | 42.89 | 47,707,016 | -1.29(-2.91%) |
Jun 19, 2007 | 44.08 | 44.37 | 43.85 | 44.18 | 18,412,496 | +0.05(+0.11%) |
Jun 18, 2007 | 44.13 | 44.35 | 44.02 | 44.13 | 18,741,162 | +0.05(+0.11%) |
Jun 15, 2007 | 43.79 | 44.21 | 43.73 | 44.08 | 26,127,996 | +0.54(+1.24%) |
Jun 14, 2007 | 42.93 | 43.74 | 42.92 | 43.54 | 31,014,496 | +0.72(+1.68%) |
Jun 13, 2007 | 42.19 | 42.90 | 42.10 | 42.82 | 40,653,676 | +0.84(+2.00%) |
Jun 12, 2007 | 42.45 | 42.66 | 41.98 | 41.98 | 33,103,074 | -0.51(-1.20%) |
Jun 11, 2007 | 42.27 | 42.84 | 42.07 | 42.49 | 22,215,170 | +0.31(+0.74%) |
Jun 08, 2007 | 41.94 | 42.27 | 41.48 | 42.18 | 33,799,740 | +0.17(+0.41%) |
Jun 07, 2007 | 42.66 | 43.00 | 41.86 | 42.00 | 32,456,662 | -0.76(-1.77%) |
Jun 06, 2007 | 43.15 | 43.17 | 42.54 | 42.76 | 30,572,420 | -0.55(-1.28%) |
Jun 05, 2007 | 43.30 | 43.44 | 42.98 | 43.31 | 24,679,546 | -0.16(-0.36%) |
Jun 04, 2007 | 42.66 | 43.51 | 42.63 | 43.47 | 28,450,966 | +0.67(+1.57%) |
Jun 01, 2007 | 42.72 | 42.96 | 42.61 | 42.80 | 19,188,274 | +0.39(+0.91%) |
May 31, 2007 | 42.76 | 42.89 | 42.25 | 42.41 | 26,890,062 | -0.22(-0.52%) |
May 30, 2007 | 41.65 | 42.69 | 41.49 | 42.64 | 31,033,202 | +0.88(+2.10%) |
May 29, 2007 | 41.82 | 42.08 | 41.47 | 41.76 | 33,109,402 | -0.28(-0.66%) |
May 25, 2007 | 41.79 | 42.13 | 41.74 | 42.04 | 20,967,566 | +0.65(+1.56%) |
May 24, 2007 | 42.33 | 42.64 | 41.35 | 41.40 | 45,384,128 | -0.77(-1.83%) |
May 23, 2007 | 42.32 | 42.72 | 42.17 | 42.17 | 40,045,988 | +0.09(+0.21%) |
May 22, 2007 | 42.41 | 42.76 | 42.08 | 42.08 | 40,429,104 | -0.40(-0.94%) |
May 21, 2007 | 42.29 | 42.86 | 42.18 | 42.48 | 73,043,864 | +0.35(+0.84%) |
May 18, 2007 | 41.54 | 42.13 | 41.57 | 42.12 | 34,190,556 | +0.67(+1.62%) |
May 17, 2007 | 40.80 | 41.66 | 40.59 | 41.45 | 30,253,074 | +0.65(+1.60%) |
May 16, 2007 | 40.64 | 40.83 | 40.17 | 40.80 | 28,101,592 | +0.16(+0.38%) |
May 15, 2007 | 40.58 | 40.99 | 40.46 | 40.64 | 25,859,706 | +0.14(+0.34%) |
May 14, 2007 | 40.64 | 40.76 | 40.36 | 40.51 | 26,610,110 | +0.01(+0.03%) |
May 11, 2007 | 39.86 | 40.52 | 39.61 | 40.50 | 34,338,612 | +0.91(+2.29%) |
May 10, 2007 | 40.30 | 40.45 | 39.53 | 39.59 | 33,489,910 | -0.65(-1.62%) |
May 09, 2007 | 40.02 | 40.41 | 39.77 | 40.24 | 35,615,688 | -0.02(-0.05%) |
May 08, 2007 | 40.14 | 40.35 | 39.74 | 40.26 | 24,776,774 | +0.01(+0.02%) |
May 07, 2007 | 39.94 | 40.33 | 39.96 | 40.25 | 18,153,674 | +0.11(+0.26%) |
May 04, 2007 | 40.27 | 40.82 | 40.07 | 40.15 | 32,921,816 | -0.03(-0.08%) |
May 03, 2007 | 39.66 | 40.38 | 39.66 | 40.18 | 27,557,086 | +0.32(+0.81%) |
May 02, 2007 | 39.66 | 40.00 | 39.55 | 39.86 | 26,831,286 | +0.33(+0.83%) |
May 01, 2007 | 39.40 | 39.66 | 39.11 | 39.53 | 43,044,020 | +0.17(+0.44%) |
Apr 30, 2007 | 39.83 | 40.21 | 39.35 | 39.35 | 28,278,604 | -0.47(-1.18%) |
Apr 27, 2007 | 39.74 | 40.11 | 39.55 | 39.82 | 22,745,940 | -0.01(-0.02%) |
Apr 26, 2007 | 39.81 | 40.03 | 39.52 | 39.83 | 30,820,440 | -0.01(-0.03%) |
Apr 25, 2007 | 39.27 | 40.10 | 39.25 | 39.84 | 46,658,508 | +0.73(+1.87%) |
Apr 24, 2007 | 39.19 | 39.28 | 38.91 | 39.11 | 34,428,900 | -0.12(-0.30%) |
Apr 23, 2007 | 39.20 | 39.61 | 39.12 | 39.23 | 32,233,220 | +0.04(+0.11%) |
Apr 20, 2007 | 38.84 | 39.35 | 38.84 | 39.18 | 29,314,744 | +0.71(+1.84%) |
Apr 19, 2007 | 38.73 | 38.79 | 38.40 | 38.48 | 25,960,206 | -0.55(-1.40%) |
Apr 18, 2007 | 38.98 | 39.05 | 38.76 | 39.02 | 25,074,378 | -0.14(-0.35%) |
Apr 17, 2007 | 39.48 | 39.58 | 38.96 | 39.16 | 23,382,152 | -0.22(-0.57%) |
Apr 16, 2007 | 39.24 | 39.45 | 38.86 | 39.38 | 22,814,932 | +0.23(+0.59%) |
Apr 13, 2007 | 39.20 | 39.23 | 38.94 | 39.15 | 21,568,920 | +0.02(+0.05%) |
Apr 12, 2007 | 38.59 | 39.15 | 38.49 | 39.14 | 27,111,396 | +0.59(+1.53%) |
Apr 11, 2007 | 38.79 | 38.98 | 38.44 | 38.55 | 40,012,236 | -0.24(-0.61%) |
Apr 10, 2007 | 38.28 | 38.88 | 38.23 | 38.78 | 27,678,694 | +0.58(+1.51%) |
Apr 09, 2007 | 38.28 | 38.69 | 38.14 | 38.20 | 31,592,064 | -0.14(-0.37%) |
Apr 05, 2007 | 38.20 | 38.39 | 38.04 | 38.35 | 19,623,014 | +0.25(+0.65%) |
Apr 04, 2007 | 37.79 | 38.18 | 37.64 | 38.10 | 25,462,784 | +0.06(+0.16%) |
Apr 03, 2007 | 37.65 | 38.07 | 37.53 | 38.04 | 26,020,686 | +0.24(+0.62%) |
Apr 02, 2007 | 37.42 | 37.91 | 37.38 | 37.80 | 28,816,822 | +0.37(+0.98%) |
Mar 30, 2007 | 37.79 | 37.85 | 37.20 | 37.43 | 34,114,328 | -0.52(-1.37%) |
Mar 29, 2007 | 37.84 | 37.98 | 37.56 | 37.96 | 37,515,600 | +0.24(+0.63%) |
Mar 28, 2007 | 37.97 | 37.97 | 37.44 | 37.72 | 29,908,288 | -0.01(-0.02%) |
Mar 27, 2007 | 37.56 | 37.73 | 37.37 | 37.73 | 27,650,646 | +0.07(+0.18%) |
Mar 26, 2007 | 37.69 | 37.88 | 37.12 | 37.66 | 30,615,892 | +0.26(+0.70%) |
Mar 23, 2007 | 37.38 | 37.52 | 37.15 | 37.40 | 24,041,392 | +0.19(+0.50%) |
Mar 22, 2007 | 36.67 | 37.37 | 36.67 | 37.21 | 54,129,408 | +0.73(+2.01%) |
Mar 21, 2007 | 36.10 | 36.69 | 35.93 | 36.48 | 39,332,448 | +0.65(+1.80%) |
Mar 20, 2007 | 35.61 | 35.95 | 35.50 | 35.83 | 38,849,300 | +0.25(+0.72%) |
Mar 19, 2007 | 35.37 | 35.75 | 35.28 | 35.58 | 34,748,552 | +0.56(+1.60%) |
Mar 16, 2007 | 35.60 | 35.63 | 34.94 | 35.02 | 45,166,848 | -0.50(-1.40%) |
Mar 15, 2007 | 35.51 | 35.78 | 35.38 | 35.51 | 33,504,010 | -0.01(-0.02%) |
Mar 14, 2007 | 35.27 | 35.63 | 34.90 | 35.52 | 61,074,076 | +0.40(+1.15%) |
Mar 13, 2007 | 35.60 | 36.03 | 35.06 | 35.12 | 50,677,564 | -0.48(-1.34%) |
Mar 12, 2007 | 35.40 | 35.75 | 35.37 | 35.60 | 34,463,308 | -0.05(-0.14%) |
Mar 09, 2007 | 35.84 | 36.04 | 35.55 | 35.65 | 35,020,796 | -0.16(-0.43%) |
Mar 08, 2007 | 35.97 | 35.99 | 35.56 | 35.80 | 37,370,408 | +0.31(+0.87%) |
Mar 07, 2007 | 35.14 | 36.16 | 34.97 | 35.49 | 71,546,272 | +0.43(+1.24%) |
Mar 06, 2007 | 34.91 | 35.15 | 34.70 | 35.06 | 35,317,580 | +0.65(+1.90%) |
Mar 05, 2007 | 34.25 | 34.94 | 34.12 | 34.40 | 57,714,476 | -0.40(-1.16%) |
Mar 02, 2007 | 35.28 | 35.36 | 34.60 | 34.81 | 54,409,304 | -0.42(-1.18%) |
Mar 01, 2007 | 34.97 | 35.69 | 34.19 | 35.22 | 51,375,752 | -0.11(-0.32%) |
Feb 28, 2007 | 35.33 | 35.82 | 35.23 | 35.33 | 52,536,832 | +0.16(+0.44%) |
Feb 27, 2007 | 36.11 | 36.58 | 35.06 | 35.18 | 84,357,616 | -1.49(-4.06%) |
Feb 26, 2007 | 36.74 | 36.92 | 36.55 | 36.67 | 34,082,416 | +0.25(+0.68%) |
Feb 23, 2007 | 36.65 | 36.66 | 36.33 | 36.42 | 26,794,666 | +0.09(+0.26%) |
Feb 22, 2007 | 36.01 | 36.46 | 35.83 | 36.33 | 34,717,736 | +0.32(+0.90%) |
Feb 21, 2007 | 35.61 | 36.06 | 35.40 | 36.01 | 32,893,410 | +0.32(+0.90%) |
Feb 20, 2007 | 35.63 | 35.71 | 35.46 | 35.68 | 26,221,394 | -0.34(-0.93%) |
Feb 16, 2007 | 36.02 | 36.07 | 35.86 | 36.02 | 26,207,224 | +0.01(+0.02%) |
Feb 15, 2007 | 36.18 | 36.27 | 35.72 | 36.01 | 40,195,220 | -0.27(-0.75%) |
Feb 14, 2007 | 36.21 | 36.66 | 36.09 | 36.28 | 37,871,220 | +0.01(+0.02%) |
Feb 13, 2007 | 35.90 | 36.28 | 35.89 | 36.28 | 24,197,854 | +0.52(+1.46%) |
Feb 12, 2007 | 35.89 | 36.04 | 35.61 | 35.76 | 30,107,168 | -0.50(-1.39%) |
Feb 09, 2007 | 36.45 | 36.58 | 36.08 | 36.26 | 30,662,320 | -0.15(-0.41%) |
Feb 08, 2007 | 36.04 | 36.48 | 35.85 | 36.41 | 40,025,656 | +0.37(+1.02%) |
Feb 07, 2007 | 36.38 | 36.55 | 35.84 | 36.04 | 31,547,348 | -0.22(-0.60%) |
Feb 06, 2007 | 36.59 | 36.60 | 36.04 | 36.26 | 31,073,272 | -0.11(-0.31%) |
Feb 05, 2007 | 36.48 | 36.70 | 36.26 | 36.37 | 21,110,256 | -0.04(-0.10%) |
Feb 02, 2007 | 36.41 | 36.60 | 35.99 | 36.41 | 29,699,030 | +0.20(+0.57%) |
Feb 01, 2007 | 36.08 | 36.44 | 35.88 | 36.20 | 37,172,820 | +0.13(+0.36%) |
Jan 31, 2007 | 35.78 | 36.19 | 35.58 | 36.07 | 44,840,816 | +0.23(+0.64%) |
Jan 30, 2007 | 35.28 | 35.94 | 35.20 | 35.84 | 34,639,636 | +0.71(+2.01%) |
Jan 29, 2007 | 35.32 | 35.58 | 34.97 | 35.14 | 32,125,452 | -0.17(-0.48%) |
Jan 26, 2007 | 35.46 | 35.57 | 35.13 | 35.30 | 23,648,756 | +0.09(+0.25%) |
Jan 25, 2007 | 35.83 | 35.90 | 34.98 | 35.22 | 35,658,320 | -0.74(-2.06%) |
Jan 24, 2007 | 35.70 | 35.97 | 35.27 | 35.96 | 35,385,532 | +0.16(+0.43%) |
Jan 23, 2007 | 35.17 | 35.96 | 35.17 | 35.80 | 58,400,792 | +0.91(+2.60%) |
Jan 22, 2007 | 35.33 | 35.34 | 34.71 | 34.89 | 50,835,856 | -0.24(-0.69%) |
Jan 19, 2007 | 34.43 | 35.15 | 34.36 | 35.14 | 50,373,696 | +0.94(+2.74%) |
Jan 18, 2007 | 34.62 | 34.84 | 33.97 | 34.20 | 50,195,916 | -0.25(-0.74%) |
Jan 17, 2007 | 34.02 | 34.60 | 34.01 | 34.45 | 58,184,364 | +0.38(+1.11%) |
Jan 16, 2007 | 34.19 | 34.55 | 33.89 | 34.07 | 50,505,100 | -0.35(-1.03%) |
Jan 12, 2007 | 33.69 | 34.53 | 33.66 | 34.43 | 52,484,656 | +0.86(+2.55%) |
Jan 11, 2007 | 33.88 | 34.61 | 33.47 | 33.57 | 79,131,176 | -0.19(-0.57%) |
Jan 10, 2007 | 34.22 | 34.26 | 33.64 | 33.76 | 61,241,224 | -0.66(-1.93%) |
Jan 09, 2007 | 34.24 | 34.68 | 34.03 | 34.43 | 59,610,784 | -0.30(-0.86%) |
Jan 08, 2007 | 35.07 | 35.21 | 34.40 | 34.73 | 53,098,188 | +0.00(+0.00%) |
Jan 05, 2007 | 34.52 | 34.83 | 34.27 | 34.73 | 61,680,680 | +0.23(+0.67%) |
Jan 04, 2007 | 34.70 | 34.92 | 34.33 | 34.50 | 81,935,864 | -0.64(-1.82%) |
Jan 03, 2007 | 36.21 | 36.26 | 34.88 | 35.14 | 76,434,384 | -1.27(-3.50%) |
Dec 29, 2006 | 36.71 | 36.76 | 36.41 | 36.41 | 12,986,703 | -0.37(-1.00%) |
Dec 28, 2006 | 36.95 | 37.04 | 36.66 | 36.78 | 19,604,290 | -0.08(-0.22%) |
Dec 27, 2006 | 36.38 | 36.86 | 36.26 | 36.86 | 15,019,242 | +0.43(+1.18%) |
Dec 26, 2006 | 36.33 | 36.76 | 36.14 | 36.43 | 16,305,722 | +0.04(+0.12%) |
Dec 22, 2006 | 36.52 | 36.89 | 36.38 | 36.38 | 19,049,216 | -0.35(-0.96%) |
Dec 21, 2006 | 36.95 | 37.15 | 36.39 | 36.74 | 38,985,392 | -0.17(-0.47%) |
Dec 20, 2006 | 37.50 | 37.50 | 36.84 | 36.91 | 28,349,908 | -0.51(-1.36%) |
Dec 19, 2006 | 36.60 | 37.48 | 36.33 | 37.42 | 32,971,350 | +0.63(+1.70%) |
Dec 18, 2006 | 37.94 | 37.94 | 36.78 | 36.79 | 57,347,324 | -1.09(-2.88%) |
Dec 15, 2006 | 38.43 | 38.43 | 37.84 | 37.89 | 29,082,762 | -0.46(-1.20%) |
Dec 14, 2006 | 38.01 | 38.58 | 37.82 | 38.35 | 36,726,604 | +0.55(+1.45%) |
Dec 13, 2006 | 37.45 | 37.92 | 37.39 | 37.80 | 31,841,232 | +0.38(+1.01%) |
Dec 12, 2006 | 37.45 | 37.70 | 37.17 | 37.42 | 39,651,256 | +0.09(+0.23%) |
Dec 11, 2006 | 37.27 | 37.61 | 37.14 | 37.33 | 29,699,030 | -0.09(-0.25%) |
Dec 08, 2006 | 37.64 | 37.86 | 37.37 | 37.43 | 23,046,660 | -0.04(-0.12%) |
Dec 07, 2006 | 37.54 | 37.74 | 37.28 | 37.47 | 27,888,554 | -0.22(-0.59%) |
Dec 06, 2006 | 37.66 | 38.13 | 37.55 | 37.69 | 32,269,898 | -0.11(-0.28%) |
Dec 05, 2006 | 37.88 | 38.05 | 37.42 | 37.80 | 36,555,428 | +0.15(+0.40%) |
Dec 04, 2006 | 37.45 | 37.68 | 37.28 | 37.65 | 29,626,888 | -0.06(-0.15%) |
Dec 01, 2006 | 37.12 | 37.73 | 36.94 | 37.71 | 35,821,124 | +0.13(+0.35%) |
Nov 30, 2006 | 37.29 | 37.77 | 37.14 | 37.58 | 44,438,240 | +0.29(+0.77%) |
Nov 29, 2006 | 36.30 | 37.46 | 36.25 | 37.29 | 45,405,876 | +1.15(+3.18%) |
Nov 28, 2006 | 35.70 | 36.30 | 35.69 | 36.14 | 28,685,014 | +0.57(+1.61%) |
Nov 27, 2006 | 35.86 | 36.02 | 35.42 | 35.57 | 20,987,228 | -0.16(-0.45%) |
Nov 24, 2006 | 35.67 | 36.04 | 35.60 | 35.73 | 7,265,739 | -0.07(-0.21%) |
Nov 22, 2006 | 35.84 | 36.10 | 35.43 | 35.81 | 30,390,660 | -0.21(-0.59%) |
Nov 21, 2006 | 35.44 | 36.06 | 35.44 | 36.02 | 22,361,632 | +0.65(+1.84%) |
Nov 20, 2006 | 35.22 | 35.68 | 35.09 | 35.37 | 42,077,680 | -0.09(-0.26%) |
Nov 17, 2006 | 34.79 | 35.52 | 34.73 | 35.46 | 40,714,388 | +0.29(+0.83%) |
Nov 16, 2006 | 36.40 | 36.40 | 35.09 | 35.17 | 55,617,684 | -0.99(-2.75%) |
Nov 15, 2006 | 36.01 | 36.32 | 35.74 | 36.16 | 27,863,432 | +0.34(+0.94%) |
Nov 14, 2006 | 35.85 | 35.89 | 35.55 | 35.83 | 26,717,210 | +0.21(+0.59%) |
Nov 13, 2006 | 35.40 | 35.94 | 35.28 | 35.61 | 30,506,602 | -0.06(-0.17%) |
Nov 10, 2006 | 35.94 | 35.99 | 35.45 | 35.68 | 27,854,898 | -0.34(-0.95%) |
Nov 09, 2006 | 36.00 | 36.39 | 35.79 | 36.02 | 33,319,178 | +0.30(+0.83%) |
Nov 08, 2006 | 34.91 | 35.78 | 34.91 | 35.72 | 37,137,396 | +0.59(+1.68%) |
Nov 07, 2006 | 35.40 | 35.49 | 34.53 | 35.13 | 50,494,632 | -0.27(-0.77%) |
Nov 06, 2006 | 35.02 | 35.52 | 34.90 | 35.40 | 31,376,656 | +0.25(+0.72%) |
Nov 03, 2006 | 34.61 | 35.24 | 34.61 | 35.15 | 51,366,616 | +0.76(+2.20%) |
Nov 02, 2006 | 34.06 | 34.61 | 33.98 | 34.39 | 29,128,978 | +0.14(+0.40%) |