Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.32 | 36.42 | 35.74 | 36.00 | 51,492,936 | -0.23(-0.63%) |
Sep 27, 2007 | 36.25 | 36.62 | 35.88 | 36.23 | 45,346,656 | +0.53(+1.48%) |
Sep 26, 2007 | 35.70 | 35.81 | 35.44 | 35.70 | 38,076,428 | +0.47(+1.33%) |
Sep 25, 2007 | 35.07 | 35.38 | 34.85 | 35.23 | 38,794,716 | -0.13(-0.37%) |
Sep 24, 2007 | 35.65 | 35.65 | 35.17 | 35.36 | 43,602,596 | +0.43(+1.24%) |
Sep 21, 2007 | 34.87 | 35.04 | 34.81 | 34.93 | 42,038,548 | +0.46(+1.33%) |
Sep 20, 2007 | 34.67 | 34.89 | 34.27 | 34.47 | 48,148,164 | -0.11(-0.31%) |
Sep 19, 2007 | 34.52 | 35.14 | 34.47 | 34.58 | 87,182,128 | +0.16(+0.45%) |
Sep 18, 2007 | 32.93 | 34.48 | 32.79 | 34.42 | 94,561,416 | +1.59(+4.84%) |
Sep 17, 2007 | 32.79 | 32.90 | 32.45 | 32.83 | 31,626,346 | -0.21(-0.63%) |
Sep 14, 2007 | 32.82 | 33.15 | 32.66 | 33.04 | 23,711,242 | +0.07(+0.20%) |
Sep 13, 2007 | 32.84 | 33.22 | 32.74 | 32.98 | 31,729,128 | +0.36(+1.11%) |
Sep 12, 2007 | 32.34 | 32.76 | 32.17 | 32.62 | 40,748,636 | +0.12(+0.36%) |
Sep 11, 2007 | 32.23 | 32.63 | 32.19 | 32.50 | 44,347,680 | +0.64(+2.02%) |
Sep 10, 2007 | 32.28 | 32.29 | 31.38 | 31.86 | 44,725,916 | +0.02(+0.08%) |
Sep 07, 2007 | 31.97 | 32.11 | 31.57 | 31.83 | 67,721,224 | -0.73(-2.26%) |
Sep 06, 2007 | 32.50 | 32.73 | 32.26 | 32.57 | 28,796,552 | +0.25(+0.78%) |
Sep 05, 2007 | 32.54 | 32.54 | 31.98 | 32.32 | 53,303,676 | -0.50(-1.51%) |
Sep 04, 2007 | 31.95 | 33.05 | 31.95 | 32.81 | 46,772,328 | +0.54(+1.69%) |
Aug 31, 2007 | 32.28 | 32.81 | 32.04 | 32.27 | 74,472,528 | +0.81(+2.58%) |
Aug 30, 2007 | 31.27 | 31.90 | 31.12 | 31.46 | 41,454,624 | -0.16(-0.51%) |
Aug 29, 2007 | 30.98 | 31.77 | 30.85 | 31.62 | 58,807,672 | +1.20(+3.96%) |
Aug 28, 2007 | 31.33 | 31.44 | 30.26 | 30.41 | 78,825,080 | -1.29(-4.07%) |
Aug 27, 2007 | 31.53 | 32.23 | 31.43 | 31.70 | 39,074,688 | +0.14(+0.46%) |
Aug 24, 2007 | 30.83 | 31.62 | 30.74 | 31.56 | 73,284,248 | +0.73(+2.38%) |
Aug 23, 2007 | 30.95 | 31.07 | 30.39 | 30.82 | 64,167,840 | +0.16(+0.51%) |
Aug 22, 2007 | 29.90 | 30.74 | 29.90 | 30.67 | 80,108,328 | +1.26(+4.30%) |
Aug 21, 2007 | 29.36 | 29.75 | 29.16 | 29.40 | 59,907,148 | -0.11(-0.37%) |
Aug 20, 2007 | 29.78 | 29.89 | 29.00 | 29.51 | 88,718,480 | +0.06(+0.20%) |
Aug 17, 2007 | 29.81 | 30.57 | 28.58 | 29.45 | 138,171,344 | +0.90(+3.16%) |
Aug 16, 2007 | 28.46 | 28.83 | 26.84 | 28.55 | 193,711,472 | -0.49(-1.70%) |
Aug 15, 2007 | 29.90 | 30.22 | 28.92 | 29.04 | 107,034,056 | -1.19(-3.93%) |
Aug 14, 2007 | 31.19 | 31.26 | 30.11 | 30.23 | 69,802,008 | -0.80(-2.59%) |
Aug 13, 2007 | 31.45 | 31.64 | 31.01 | 31.03 | 55,256,364 | +0.30(+0.99%) |
Aug 10, 2007 | 30.61 | 31.57 | 30.33 | 30.73 | 114,127,120 | -0.54(-1.73%) |
Aug 09, 2007 | 31.62 | 31.99 | 31.04 | 31.27 | 108,928,136 | -1.35(-4.14%) |
Aug 08, 2007 | 32.19 | 32.88 | 32.16 | 32.62 | 70,124,792 | +1.06(+3.36%) |
Aug 07, 2007 | 31.32 | 31.90 | 31.06 | 31.56 | 75,882,168 | +0.23(+0.75%) |
Aug 06, 2007 | 31.13 | 31.54 | 30.49 | 31.32 | 100,174,424 | +0.40(+1.29%) |
Aug 03, 2007 | 31.34 | 32.16 | 30.88 | 30.93 | 89,736,728 | -1.24(-3.84%) |
Aug 02, 2007 | 31.85 | 32.35 | 31.76 | 32.16 | 64,502,900 | +0.35(+1.11%) |
Aug 01, 2007 | 31.54 | 32.09 | 31.18 | 31.81 | 147,137,504 | -0.13(-0.39%) |
Jul 31, 2007 | 33.04 | 33.16 | 31.94 | 31.94 | 87,511,112 | -0.67(-2.05%) |
Jul 30, 2007 | 31.92 | 32.88 | 31.92 | 32.60 | 69,771,632 | +1.03(+3.27%) |
Jul 27, 2007 | 32.16 | 32.39 | 31.39 | 31.57 | 88,571,528 | -0.52(-1.61%) |
Jul 26, 2007 | 33.01 | 33.04 | 31.26 | 32.09 | 137,295,808 | -1.62(-4.80%) |
Jul 25, 2007 | 34.02 | 34.21 | 33.29 | 33.70 | 63,477,904 | +0.19(+0.58%) |
Jul 24, 2007 | 34.45 | 34.52 | 33.44 | 33.51 | 74,235,616 | -1.19(-3.42%) |
Jul 23, 2007 | 34.41 | 34.71 | 34.30 | 34.70 | 49,144,648 | +0.98(+2.89%) |
Jul 20, 2007 | 34.12 | 34.24 | 33.53 | 33.72 | 66,432,960 | -0.22(-0.65%) |
Jul 19, 2007 | 33.85 | 34.19 | 33.85 | 33.94 | 33,929,940 | +0.32(+0.96%) |
Jul 18, 2007 | 33.61 | 33.86 | 33.34 | 33.62 | 48,235,696 | -0.42(-1.22%) |
Jul 17, 2007 | 34.13 | 34.16 | 33.88 | 34.04 | 30,150,372 | -0.01(-0.02%) |
Jul 16, 2007 | 34.13 | 34.26 | 33.90 | 34.04 | 33,095,832 | -0.34(-1.00%) |
Jul 13, 2007 | 34.20 | 34.42 | 34.08 | 34.39 | 33,572,744 | +0.41(+1.21%) |
Jul 12, 2007 | 33.46 | 34.12 | 33.46 | 33.98 | 40,217,580 | +0.73(+2.20%) |
Jul 11, 2007 | 33.15 | 33.35 | 32.88 | 33.25 | 35,838,352 | +0.27(+0.83%) |
Jul 10, 2007 | 33.28 | 33.39 | 32.91 | 32.97 | 55,403,184 | -0.66(-1.98%) |
Jul 09, 2007 | 33.55 | 33.75 | 33.53 | 33.64 | 39,646,092 | +0.32(+0.97%) |
Jul 06, 2007 | 32.90 | 33.45 | 32.94 | 33.32 | 43,823,096 | +0.56(+1.71%) |
Jul 05, 2007 | 32.43 | 32.80 | 32.43 | 32.75 | 35,897,124 | +0.14(+0.44%) |
Jul 03, 2007 | 32.40 | 32.61 | 32.40 | 32.61 | 18,786,944 | +0.26(+0.80%) |
Jul 02, 2007 | 31.80 | 32.35 | 31.80 | 32.35 | 42,366,644 | +0.64(+2.01%) |
Jun 29, 2007 | 31.73 | 31.92 | 31.37 | 31.71 | 54,511,352 | +0.12(+0.37%) |
Jun 28, 2007 | 31.39 | 31.80 | 31.39 | 31.60 | 30,815,538 | +0.02(+0.05%) |
Jun 27, 2007 | 31.00 | 31.61 | 30.88 | 31.58 | 43,449,100 | +0.43(+1.39%) |
Jun 26, 2007 | 31.54 | 31.62 | 31.15 | 31.15 | 40,988,104 | -0.27(-0.87%) |
Jun 25, 2007 | 31.56 | 31.77 | 31.23 | 31.42 | 40,609,868 | -0.24(-0.76%) |
Jun 22, 2007 | 31.85 | 32.05 | 31.51 | 31.66 | 31,094,184 | -0.42(-1.32%) |
Jun 21, 2007 | 31.74 | 32.15 | 31.63 | 32.09 | 36,849,904 | +0.40(+1.25%) |
Jun 20, 2007 | 32.21 | 32.26 | 31.56 | 31.69 | 43,973,540 | -0.27(-0.85%) |
Jun 19, 2007 | 31.73 | 32.10 | 31.71 | 31.96 | 27,763,302 | +0.04(+0.11%) |
Jun 18, 2007 | 31.96 | 32.08 | 31.79 | 31.93 | 19,425,718 | +0.03(+0.09%) |
Jun 15, 2007 | 31.56 | 31.90 | 31.56 | 31.90 | 62,316,640 | +0.71(+2.28%) |
Jun 14, 2007 | 30.83 | 31.37 | 30.83 | 31.19 | 30,960,518 | +0.48(+1.57%) |
Jun 13, 2007 | 30.32 | 30.82 | 30.32 | 30.71 | 45,432,256 | +0.59(+1.94%) |
Jun 12, 2007 | 30.30 | 30.55 | 30.00 | 30.12 | 43,097,648 | -0.56(-1.84%) |
Jun 11, 2007 | 30.40 | 30.82 | 30.28 | 30.69 | 30,265,964 | +0.31(+1.02%) |
Jun 08, 2007 | 29.93 | 30.50 | 29.90 | 30.38 | 58,877,152 | +0.53(+1.77%) |
Jun 07, 2007 | 30.35 | 30.58 | 29.69 | 29.85 | 91,173,472 | -0.47(-1.54%) |
Jun 06, 2007 | 30.88 | 30.88 | 30.32 | 30.32 | 56,523,236 | -0.78(-2.52%) |
Jun 05, 2007 | 31.09 | 31.18 | 30.85 | 31.10 | 37,747,444 | -0.11(-0.35%) |
Jun 04, 2007 | 31.18 | 31.31 | 31.02 | 31.21 | 36,605,900 | -0.14(-0.45%) |
Jun 01, 2007 | 30.77 | 31.35 | 30.77 | 31.35 | 33,258,386 | +0.80(+2.63%) |
May 31, 2007 | 30.52 | 30.71 | 30.41 | 30.55 | 35,283,844 | +0.05(+0.17%) |
May 30, 2007 | 29.63 | 30.50 | 29.59 | 30.50 | 48,499,632 | +0.31(+1.01%) |
May 29, 2007 | 30.41 | 30.50 | 29.87 | 30.19 | 28,291,230 | -0.10(-0.34%) |
May 25, 2007 | 30.16 | 30.35 | 30.08 | 30.29 | 28,113,278 | +0.46(+1.53%) |
May 24, 2007 | 30.71 | 30.62 | 29.70 | 29.84 | 73,034,888 | -0.73(-2.40%) |
May 23, 2007 | 30.83 | 30.93 | 30.36 | 30.57 | 57,514,644 | -0.05(-0.16%) |
May 22, 2007 | 30.67 | 30.77 | 30.61 | 30.62 | 33,015,066 | +0.02(+0.06%) |
May 21, 2007 | 30.53 | 30.78 | 30.50 | 30.60 | 46,076,460 | +0.04(+0.13%) |
May 18, 2007 | 30.48 | 30.59 | 30.33 | 30.56 | 22,775,124 | +0.17(+0.55%) |
May 17, 2007 | 30.33 | 30.52 | 30.14 | 30.39 | 24,841,100 | -0.12(-0.40%) |
May 16, 2007 | 30.25 | 30.59 | 30.02 | 30.51 | 25,248,670 | +0.43(+1.43%) |
May 15, 2007 | 30.05 | 30.36 | 29.88 | 30.08 | 37,903,588 | +0.04(+0.14%) |
May 14, 2007 | 30.28 | 30.59 | 29.89 | 30.04 | 39,219,956 | -0.30(-0.99%) |
May 11, 2007 | 29.75 | 30.46 | 29.75 | 30.34 | 29,633,432 | +0.75(+2.54%) |
May 10, 2007 | 30.17 | 30.33 | 29.52 | 29.59 | 50,194,808 | -0.74(-2.45%) |
May 09, 2007 | 29.92 | 30.38 | 29.89 | 30.33 | 30,735,658 | +0.48(+1.61%) |
May 08, 2007 | 30.09 | 30.09 | 29.73 | 29.85 | 38,237,700 | -0.39(-1.30%) |
May 07, 2007 | 30.14 | 30.35 | 30.14 | 30.24 | 13,954,267 | +0.20(+0.65%) |
May 04, 2007 | 30.14 | 30.34 | 30.01 | 30.05 | 21,552,352 | -0.02(-0.08%) |
May 03, 2007 | 29.91 | 30.11 | 29.78 | 30.07 | 21,872,598 | +0.27(+0.89%) |
May 02, 2007 | 29.36 | 29.84 | 29.33 | 29.81 | 36,261,072 | +0.58(+1.99%) |
May 01, 2007 | 29.21 | 29.34 | 28.98 | 29.23 | 39,811,964 | +0.12(+0.40%) |
Apr 30, 2007 | 29.50 | 29.58 | 28.99 | 29.11 | 38,168,076 | -0.58(-1.96%) |
Apr 27, 2007 | 29.55 | 29.71 | 29.42 | 29.69 | 33,840,476 | -0.14(-0.47%) |
Apr 26, 2007 | 29.87 | 29.96 | 29.69 | 29.83 | 28,263,828 | -0.05(-0.16%) |
Apr 25, 2007 | 29.74 | 29.94 | 29.58 | 29.88 | 24,615,536 | +0.33(+1.10%) |
Apr 24, 2007 | 29.55 | 29.64 | 29.39 | 29.56 | 25,921,122 | +0.04(+0.15%) |
Apr 23, 2007 | 29.66 | 29.74 | 29.48 | 29.51 | 19,918,082 | -0.16(-0.53%) |
Apr 20, 2007 | 29.72 | 29.86 | 29.54 | 29.67 | 22,115,710 | +0.35(+1.19%) |
Apr 19, 2007 | 29.08 | 29.36 | 28.85 | 29.32 | 42,162,624 | -0.23(-0.79%) |
Apr 18, 2007 | 29.51 | 29.67 | 29.44 | 29.55 | 23,493,630 | -0.23(-0.76%) |
Apr 17, 2007 | 29.91 | 29.91 | 29.57 | 29.78 | 36,306,468 | -0.18(-0.59%) |
Apr 16, 2007 | 29.76 | 29.97 | 29.70 | 29.96 | 27,904,662 | +0.33(+1.12%) |
Apr 13, 2007 | 29.51 | 29.62 | 29.15 | 29.62 | 16,302,842 | +0.18(+0.61%) |
Apr 12, 2007 | 29.00 | 29.46 | 28.88 | 29.44 | 32,442,390 | +0.48(+1.67%) |
Apr 11, 2007 | 29.35 | 29.45 | 28.88 | 28.96 | 38,832,364 | -0.27(-0.92%) |
Apr 10, 2007 | 29.11 | 29.27 | 29.10 | 29.23 | 20,645,452 | +0.14(+0.47%) |
Apr 09, 2007 | 29.11 | 29.33 | 29.03 | 29.09 | 29,574,620 | +0.11(+0.39%) |
Apr 05, 2007 | 28.86 | 29.08 | 28.79 | 28.98 | 28,280,112 | +0.07(+0.26%) |
Apr 04, 2007 | 28.82 | 28.93 | 28.70 | 28.91 | 30,320,096 | +0.21(+0.75%) |
Apr 03, 2007 | 28.55 | 28.75 | 28.44 | 28.69 | 33,628,356 | +0.40(+1.40%) |
Apr 02, 2007 | 28.15 | 28.34 | 28.00 | 28.29 | 26,115,276 | +0.23(+0.82%) |
Mar 30, 2007 | 28.11 | 28.23 | 27.79 | 28.06 | 39,515,828 | -0.00(-0.02%) |
Mar 29, 2007 | 27.94 | 28.13 | 27.68 | 28.07 | 32,068,596 | +0.49(+1.77%) |
Mar 28, 2007 | 27.68 | 27.82 | 27.41 | 27.58 | 31,293,648 | -0.44(-1.58%) |
Mar 27, 2007 | 28.15 | 28.15 | 27.79 | 28.02 | 25,618,686 | -0.07(-0.26%) |
Mar 26, 2007 | 28.13 | 28.23 | 27.75 | 28.10 | 30,479,644 | -0.10(-0.34%) |
Mar 23, 2007 | 28.13 | 28.24 | 28.04 | 28.19 | 23,365,574 | +0.16(+0.56%) |
Mar 22, 2007 | 28.22 | 28.34 | 27.97 | 28.04 | 29,855,420 | -0.12(-0.43%) |
Mar 21, 2007 | 27.43 | 28.26 | 27.34 | 28.16 | 58,173,632 | +0.85(+3.11%) |
Mar 20, 2007 | 27.12 | 27.37 | 27.03 | 27.31 | 21,257,176 | +0.13(+0.49%) |
Mar 19, 2007 | 26.93 | 27.20 | 26.88 | 27.17 | 33,407,404 | +0.61(+2.31%) |
Mar 16, 2007 | 26.87 | 26.99 | 26.47 | 26.56 | 30,752,960 | -0.25(-0.92%) |
Mar 15, 2007 | 26.40 | 26.98 | 26.40 | 26.80 | 42,066,296 | +0.22(+0.82%) |
Mar 14, 2007 | 26.34 | 26.64 | 25.85 | 26.59 | 69,138,640 | +0.31(+1.16%) |
Mar 13, 2007 | 27.17 | 27.10 | 26.23 | 26.28 | 60,002,376 | -0.89(-3.26%) |
Mar 12, 2007 | 27.01 | 27.36 | 26.97 | 27.17 | 34,779,160 | +0.14(+0.53%) |
Mar 09, 2007 | 27.17 | 27.17 | 26.71 | 27.03 | 36,051,904 | +0.10(+0.37%) |
Mar 08, 2007 | 26.76 | 27.33 | 26.68 | 26.93 | 50,195,700 | +0.65(+2.46%) |
Mar 07, 2007 | 26.27 | 26.51 | 26.15 | 26.28 | 43,958,180 | -0.18(-0.69%) |
Mar 06, 2007 | 25.78 | 26.53 | 25.78 | 26.46 | 69,061,840 | +1.10(+4.34%) |
Mar 05, 2007 | 25.43 | 25.92 | 24.95 | 25.36 | 76,067,072 | -0.64(-2.47%) |
Mar 02, 2007 | 26.03 | 26.59 | 25.91 | 26.01 | 82,923,264 | -0.25(-0.96%) |
Mar 01, 2007 | 25.79 | 26.53 | 25.42 | 26.26 | 81,437,112 | -0.18(-0.67%) |
Feb 28, 2007 | 26.38 | 26.94 | 26.17 | 26.44 | 88,135,128 | +0.45(+1.71%) |
Feb 27, 2007 | 27.22 | 28.21 | 24.93 | 25.99 | 124,357,232 | -2.29(-8.11%) |
Feb 26, 2007 | 28.44 | 28.48 | 28.08 | 28.29 | 19,596,032 | -0.02(-0.07%) |
Feb 23, 2007 | 28.48 | 28.58 | 28.11 | 28.31 | 37,602,772 | -0.24(-0.84%) |
Feb 22, 2007 | 28.71 | 28.81 | 28.45 | 28.55 | 32,238,656 | -0.03(-0.11%) |
Feb 21, 2007 | 28.32 | 28.64 | 28.22 | 28.58 | 19,776,906 | +0.10(+0.35%) |
Feb 20, 2007 | 28.21 | 28.55 | 28.19 | 28.48 | 21,265,508 | +0.06(+0.19%) |
Feb 16, 2007 | 28.25 | 28.42 | 28.16 | 28.42 | 20,523,698 | +0.07(+0.23%) |
Feb 15, 2007 | 28.37 | 28.44 | 28.27 | 28.36 | 19,908,912 | +0.02(+0.06%) |
Feb 14, 2007 | 27.78 | 28.40 | 27.76 | 28.34 | 51,857,312 | +0.60(+2.15%) |
Feb 13, 2007 | 27.45 | 27.80 | 27.43 | 27.74 | 41,931,480 | +0.43(+1.59%) |
Feb 12, 2007 | 27.55 | 27.55 | 27.18 | 27.31 | 38,605,704 | -0.19(-0.68%) |
Feb 09, 2007 | 27.94 | 28.01 | 27.46 | 27.50 | 44,240,044 | -0.33(-1.19%) |
Feb 08, 2007 | 27.83 | 27.98 | 27.70 | 27.83 | 27,383,058 | -0.15(-0.53%) |
Feb 07, 2007 | 28.16 | 28.18 | 27.90 | 27.98 | 22,542,816 | -0.11(-0.39%) |
Feb 06, 2007 | 28.02 | 28.15 | 27.90 | 28.09 | 24,013,984 | +0.27(+0.99%) |
Feb 05, 2007 | 27.71 | 27.84 | 27.58 | 27.81 | 22,438,208 | +0.03(+0.10%) |
Feb 02, 2007 | 27.88 | 27.94 | 27.70 | 27.79 | 28,954,682 | -0.08(-0.30%) |
Feb 01, 2007 | 27.66 | 27.90 | 27.66 | 27.87 | 47,286,988 | +0.34(+1.23%) |
Jan 31, 2007 | 27.07 | 27.53 | 26.92 | 27.53 | 44,086,036 | +0.21(+0.78%) |
Jan 30, 2007 | 26.99 | 27.32 | 26.99 | 27.32 | 28,369,786 | +0.42(+1.55%) |
Jan 29, 2007 | 27.13 | 27.15 | 26.85 | 26.91 | 41,370,772 | -0.36(-1.33%) |
Jan 26, 2007 | 27.22 | 27.34 | 26.92 | 27.27 | 41,091,396 | +0.17(+0.61%) |
Jan 25, 2007 | 27.78 | 27.82 | 27.10 | 27.10 | 40,008,364 | -0.86(-3.08%) |
Jan 24, 2007 | 27.70 | 28.06 | 27.64 | 27.96 | 27,942,632 | +0.24(+0.87%) |
Jan 23, 2007 | 27.10 | 27.72 | 27.07 | 27.72 | 39,166,924 | +0.62(+2.28%) |
Jan 22, 2007 | 27.17 | 27.35 | 27.02 | 27.10 | 29,001,590 | -0.03(-0.12%) |
Jan 19, 2007 | 26.75 | 27.14 | 26.75 | 27.13 | 25,036,828 | +0.48(+1.80%) |
Jan 18, 2007 | 27.17 | 27.20 | 26.66 | 26.66 | 43,443,856 | -0.28(-1.05%) |
Jan 17, 2007 | 26.98 | 27.10 | 26.83 | 26.94 | 28,399,258 | -0.11(-0.42%) |
Jan 16, 2007 | 27.06 | 27.09 | 26.88 | 27.05 | 35,946,880 | +0.10(+0.36%) |
Jan 12, 2007 | 26.61 | 26.96 | 26.47 | 26.96 | 37,764,252 | +0.54(+2.03%) |
Jan 11, 2007 | 26.24 | 26.78 | 26.15 | 26.42 | 66,664,556 | +0.33(+1.26%) |
Jan 10, 2007 | 25.87 | 26.20 | 25.67 | 26.09 | 80,984,360 | -0.06(-0.23%) |
Jan 09, 2007 | 26.55 | 26.58 | 26.00 | 26.15 | 60,825,964 | -0.60(-2.23%) |
Jan 08, 2007 | 26.71 | 26.85 | 26.56 | 26.75 | 32,277,262 | +0.19(+0.73%) |
Jan 05, 2007 | 27.08 | 27.14 | 26.55 | 26.55 | 45,858,576 | -0.80(-2.92%) |
Jan 04, 2007 | 27.52 | 27.53 | 27.15 | 27.35 | 37,125,388 | -0.38(-1.38%) |
Jan 03, 2007 | 27.94 | 28.04 | 27.52 | 27.74 | 53,336,872 | +0.23(+0.85%) |
Dec 29, 2006 | 27.57 | 27.65 | 27.48 | 27.50 | 11,106,400 | -0.05(-0.18%) |
Dec 28, 2006 | 27.62 | 27.66 | 27.44 | 27.55 | 11,898,440 | -0.05(-0.19%) |
Dec 27, 2006 | 27.41 | 27.61 | 27.30 | 27.61 | 23,268,854 | +0.39(+1.42%) |
Dec 26, 2006 | 26.96 | 27.26 | 26.93 | 27.22 | 7,873,070 | +0.25(+0.93%) |
Dec 22, 2006 | 26.98 | 27.00 | 26.75 | 26.97 | 13,257,526 | +0.10(+0.36%) |
Dec 21, 2006 | 26.92 | 26.98 | 26.73 | 26.87 | 20,626,646 | -0.05(-0.18%) |
Dec 20, 2006 | 26.91 | 26.97 | 26.82 | 26.92 | 18,294,116 | -0.08(-0.31%) |
Dec 19, 2006 | 26.88 | 27.10 | 26.64 | 27.00 | 44,250,424 | -0.17(-0.63%) |
Dec 18, 2006 | 27.39 | 27.55 | 27.15 | 27.18 | 16,727,472 | -0.19(-0.70%) |
Dec 15, 2006 | 27.45 | 27.45 | 27.27 | 27.37 | 16,104,384 | +0.12(+0.44%) |
Dec 14, 2006 | 26.94 | 27.26 | 26.93 | 27.25 | 16,588,408 | +0.46(+1.71%) |
Dec 13, 2006 | 26.71 | 26.82 | 26.67 | 26.79 | 13,690,491 | +0.14(+0.54%) |
Dec 12, 2006 | 26.80 | 26.84 | 26.47 | 26.64 | 27,417,096 | -0.33(-1.21%) |
Dec 11, 2006 | 27.00 | 27.02 | 26.86 | 26.97 | 9,411,901 | +0.01(+0.04%) |
Dec 08, 2006 | 27.00 | 27.15 | 26.86 | 26.96 | 15,440,200 | -0.12(-0.44%) |
Dec 07, 2006 | 27.17 | 27.28 | 26.95 | 27.08 | 22,023,924 | -0.10(-0.35%) |
Dec 06, 2006 | 27.11 | 27.30 | 27.08 | 27.17 | 15,301,137 | -0.19(-0.69%) |
Dec 05, 2006 | 26.99 | 27.38 | 26.94 | 27.36 | 44,748,560 | +0.47(+1.75%) |
Dec 04, 2006 | 26.50 | 26.95 | 26.45 | 26.89 | 22,987,820 | +0.55(+2.08%) |
Dec 01, 2006 | 26.35 | 26.63 | 26.14 | 26.34 | 40,193,088 | -0.11(-0.41%) |
Nov 30, 2006 | 26.40 | 26.64 | 26.31 | 26.45 | 19,134,724 | +0.12(+0.45%) |
Nov 29, 2006 | 26.09 | 26.44 | 26.09 | 26.33 | 31,697,346 | +0.42(+1.62%) |
Nov 28, 2006 | 25.76 | 25.91 | 25.57 | 25.91 | 39,574,152 | +0.15(+0.58%) |
Nov 27, 2006 | 26.46 | 26.46 | 25.76 | 25.76 | 36,968,060 | -0.50(-1.89%) |
Nov 24, 2006 | 26.11 | 26.33 | 26.10 | 26.26 | 8,668,845 | -0.00(-0.02%) |
Nov 22, 2006 | 26.16 | 26.35 | 26.07 | 26.27 | 26,018,574 | +0.18(+0.70%) |
Nov 21, 2006 | 25.78 | 26.08 | 25.78 | 26.08 | 27,750,018 | +0.41(+1.60%) |
Nov 20, 2006 | 25.62 | 25.83 | 25.57 | 25.67 | 26,723,024 | -0.10(-0.39%) |
Nov 17, 2006 | 25.70 | 25.77 | 25.57 | 25.77 | 22,580,592 | -0.03(-0.11%) |
Nov 16, 2006 | 26.13 | 26.14 | 25.79 | 25.80 | 24,939,276 | -0.26(-1.01%) |
Nov 15, 2006 | 25.99 | 26.09 | 25.87 | 26.07 | 13,411,949 | +0.05(+0.19%) |
Nov 14, 2006 | 25.77 | 26.04 | 25.74 | 26.02 | 18,677,266 | +0.40(+1.56%) |
Nov 13, 2006 | 25.48 | 25.63 | 25.41 | 25.62 | 10,723,249 | +0.09(+0.34%) |
Nov 10, 2006 | 25.59 | 25.66 | 25.45 | 25.53 | 10,688,795 | +0.04(+0.14%) |
Nov 09, 2006 | 25.57 | 25.78 | 25.47 | 25.49 | 18,628,698 | +0.09(+0.34%) |
Nov 08, 2006 | 25.18 | 25.50 | 25.13 | 25.41 | 18,275,436 | +0.06(+0.26%) |
Nov 07, 2006 | 25.47 | 25.58 | 25.32 | 25.34 | 24,208,674 | -0.11(-0.43%) |
Nov 06, 2006 | 25.06 | 25.47 | 25.06 | 25.45 | 24,572,314 | +0.59(+2.37%) |
Nov 03, 2006 | 24.92 | 25.54 | 24.82 | 24.86 | 19,483,420 | +0.08(+0.31%) |
Nov 02, 2006 | 24.71 | 24.87 | 24.66 | 24.78 | 15,369,631 | +0.08(+0.31%) |
Nov 01, 2006 | 25.03 | 25.13 | 24.71 | 24.71 | 29,777,440 | -0.25(-1.00%) |
Oct 31, 2006 | 24.69 | 24.96 | 24.55 | 24.96 | 21,639,526 | +0.47(+1.92%) |
Oct 30, 2006 | 24.49 | 24.49 | 24.22 | 24.49 | 18,010,592 | -0.08(-0.34%) |
Oct 27, 2006 | 24.81 | 24.90 | 24.56 | 24.57 | 23,144,318 | -0.42(-1.67%) |
Oct 26, 2006 | 25.05 | 25.06 | 24.84 | 24.99 | 19,403,302 | +0.06(+0.24%) |
Oct 25, 2006 | 24.70 | 24.93 | 24.65 | 24.93 | 18,582,620 | +0.29(+1.16%) |
Oct 24, 2006 | 24.53 | 24.64 | 24.46 | 24.64 | 19,216,086 | +0.14(+0.57%) |
Oct 23, 2006 | 24.49 | 24.57 | 24.30 | 24.50 | 15,137,997 | -0.02(-0.09%) |
Oct 20, 2006 | 24.72 | 24.72 | 24.44 | 24.52 | 11,783,868 | -0.12(-0.47%) |
Oct 19, 2006 | 24.52 | 24.66 | 24.41 | 24.64 | 24,509,632 | +0.11(+0.44%) |
Oct 18, 2006 | 24.57 | 25.49 | 24.39 | 24.53 | 18,068,708 | +0.24(+0.98%) |
Oct 17, 2006 | 24.40 | 24.51 | 24.17 | 24.29 | 30,826,850 | -0.32(-1.31%) |
Oct 16, 2006 | 24.58 | 24.68 | 24.55 | 24.61 | 16,871,102 | +0.07(+0.27%) |
Oct 13, 2006 | 24.43 | 24.66 | 24.40 | 24.55 | 27,867,496 | +0.14(+0.59%) |
Oct 12, 2006 | 23.88 | 24.45 | 23.88 | 24.40 | 40,688,736 | +0.58(+2.44%) |
Oct 11, 2006 | 23.80 | 24.01 | 23.74 | 23.82 | 20,742,048 | -0.13(-0.53%) |
Oct 10, 2006 | 23.73 | 23.95 | 23.72 | 23.95 | 14,734,505 | +0.21(+0.90%) |
Oct 09, 2006 | 23.61 | 23.88 | 23.59 | 23.74 | 19,429,454 | -0.09(-0.37%) |
Oct 06, 2006 | 23.79 | 23.88 | 23.66 | 23.82 | 30,828,926 | -0.06(-0.25%) |
Oct 05, 2006 | 23.57 | 24.10 | 23.57 | 23.89 | 32,434,590 | +0.31(+1.33%) |
Oct 04, 2006 | 22.86 | 23.61 | 22.86 | 23.57 | 44,675,084 | +0.61(+2.68%) |
Oct 03, 2006 | 23.14 | 23.20 | 22.96 | 22.96 | 36,529,284 | -0.32(-1.36%) |