Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.72 | 30.83 | 30.41 | 30.57 | 22,675,470 | -0.26(-0.84%) |
Sep 27, 2007 | 30.82 | 30.88 | 30.48 | 30.83 | 19,246,674 | +0.05(+0.17%) |
Sep 26, 2007 | 30.86 | 31.15 | 30.52 | 30.78 | 26,200,648 | +0.02(+0.07%) |
Sep 25, 2007 | 30.86 | 30.86 | 30.46 | 30.76 | 24,531,074 | -0.16(-0.52%) |
Sep 24, 2007 | 31.49 | 31.49 | 30.80 | 30.92 | 26,001,590 | -0.53(-1.68%) |
Sep 21, 2007 | 31.69 | 31.72 | 31.11 | 31.44 | 30,780,470 | +0.11(+0.36%) |
Sep 20, 2007 | 31.77 | 31.86 | 31.18 | 31.33 | 29,252,612 | -0.41(-1.28%) |
Sep 19, 2007 | 32.00 | 32.06 | 31.47 | 31.74 | 47,469,884 | -0.17(-0.52%) |
Sep 18, 2007 | 30.48 | 31.93 | 30.10 | 31.90 | 40,817,464 | +1.69(+5.59%) |
Sep 17, 2007 | 30.28 | 30.44 | 29.95 | 30.21 | 26,911,138 | -0.17(-0.55%) |
Sep 14, 2007 | 30.42 | 30.45 | 30.03 | 30.38 | 18,710,014 | -0.04(-0.13%) |
Sep 13, 2007 | 29.63 | 30.54 | 29.61 | 30.42 | 30,333,382 | +0.75(+2.54%) |
Sep 12, 2007 | 29.69 | 29.85 | 29.45 | 29.67 | 20,839,592 | -0.05(-0.16%) |
Sep 11, 2007 | 29.33 | 29.91 | 29.13 | 29.71 | 22,690,160 | +0.41(+1.39%) |
Sep 10, 2007 | 29.19 | 29.65 | 28.92 | 29.31 | 25,744,074 | +0.27(+0.94%) |
Sep 07, 2007 | 28.87 | 29.35 | 28.82 | 29.03 | 32,241,774 | -0.46(-1.56%) |
Sep 06, 2007 | 29.51 | 29.72 | 29.24 | 29.49 | 28,471,222 | +0.03(+0.09%) |
Sep 05, 2007 | 29.91 | 30.00 | 29.40 | 29.47 | 23,318,510 | -0.75(-2.49%) |
Sep 04, 2007 | 29.62 | 30.44 | 29.53 | 30.22 | 23,061,322 | +0.52(+1.75%) |
Aug 31, 2007 | 30.02 | 30.11 | 29.53 | 29.70 | 25,236,388 | +0.37(+1.25%) |
Aug 30, 2007 | 29.11 | 29.59 | 28.91 | 29.33 | 23,341,894 | -0.11(-0.36%) |
Aug 29, 2007 | 29.27 | 29.51 | 28.79 | 29.44 | 32,384,622 | +0.35(+1.22%) |
Aug 28, 2007 | 29.67 | 29.67 | 28.99 | 29.09 | 35,222,240 | -0.87(-2.92%) |
Aug 27, 2007 | 30.52 | 30.62 | 29.95 | 29.96 | 20,273,892 | -0.69(-2.26%) |
Aug 24, 2007 | 30.36 | 30.69 | 30.04 | 30.66 | 19,857,788 | +0.19(+0.61%) |
Aug 23, 2007 | 30.99 | 31.08 | 30.12 | 30.47 | 32,191,860 | -0.22(-0.72%) |
Aug 22, 2007 | 31.14 | 31.24 | 30.04 | 30.69 | 46,234,260 | -0.13(-0.43%) |
Aug 21, 2007 | 30.77 | 31.41 | 30.52 | 30.82 | 35,348,008 | -0.19(-0.62%) |
Aug 20, 2007 | 31.47 | 31.70 | 30.07 | 31.02 | 49,001,876 | -0.35(-1.11%) |
Aug 17, 2007 | 32.08 | 32.22 | 30.79 | 31.36 | 86,742,648 | +1.03(+3.39%) |
Aug 16, 2007 | 28.52 | 30.62 | 28.13 | 30.34 | 77,067,040 | +1.65(+5.74%) |
Aug 15, 2007 | 28.77 | 29.63 | 28.56 | 28.69 | 41,520,428 | -0.20(-0.69%) |
Aug 14, 2007 | 29.31 | 29.37 | 28.77 | 28.89 | 37,794,400 | -0.35(-1.21%) |
Aug 13, 2007 | 30.17 | 30.31 | 29.14 | 29.24 | 31,964,172 | -0.28(-0.95%) |
Aug 10, 2007 | 28.93 | 29.89 | 28.36 | 29.52 | 48,600,016 | +0.05(+0.18%) |
Aug 09, 2007 | 30.05 | 30.65 | 29.47 | 29.47 | 58,777,732 | -1.56(-5.03%) |
Aug 08, 2007 | 30.52 | 31.51 | 30.20 | 31.03 | 41,136,108 | +0.78(+2.58%) |
Aug 07, 2007 | 30.01 | 30.72 | 29.45 | 30.25 | 45,801,968 | +0.15(+0.51%) |
Aug 06, 2007 | 29.19 | 30.09 | 28.87 | 30.09 | 51,263,308 | +0.97(+3.35%) |
Aug 03, 2007 | 29.16 | 29.99 | 28.95 | 29.12 | 54,898,356 | -0.63(-2.11%) |
Aug 02, 2007 | 29.63 | 29.86 | 29.35 | 29.75 | 42,415,592 | +0.14(+0.47%) |
Aug 01, 2007 | 29.15 | 29.65 | 28.82 | 29.61 | 66,663,112 | +0.25(+0.84%) |
Jul 31, 2007 | 30.07 | 30.67 | 29.31 | 29.36 | 51,070,308 | -0.49(-1.65%) |
Jul 30, 2007 | 29.85 | 30.11 | 29.09 | 29.85 | 48,439,780 | +0.35(+1.18%) |
Jul 27, 2007 | 29.41 | 30.18 | 29.15 | 29.51 | 59,479,828 | +0.10(+0.34%) |
Jul 26, 2007 | 29.55 | 29.72 | 29.02 | 29.41 | 76,747,968 | -0.79(-2.63%) |
Jul 25, 2007 | 30.47 | 30.83 | 29.55 | 30.20 | 60,219,848 | -0.05(-0.15%) |
Jul 24, 2007 | 31.11 | 31.32 | 30.10 | 30.25 | 53,520,992 | -1.21(-3.84%) |
Jul 23, 2007 | 31.86 | 31.94 | 31.40 | 31.46 | 30,758,286 | -0.27(-0.86%) |
Jul 20, 2007 | 32.56 | 32.56 | 31.61 | 31.73 | 45,983,788 | -0.71(-2.18%) |
Jul 19, 2007 | 33.02 | 33.15 | 31.92 | 32.44 | 39,271,740 | -0.17(-0.53%) |
Jul 18, 2007 | 32.56 | 32.88 | 31.91 | 32.61 | 53,266,024 | -0.69(-2.08%) |
Jul 17, 2007 | 33.32 | 33.68 | 33.24 | 33.30 | 27,385,910 | +0.06(+0.18%) |
Jul 16, 2007 | 33.30 | 33.66 | 33.18 | 33.24 | 18,382,596 | -0.15(-0.44%) |
Jul 13, 2007 | 33.14 | 33.50 | 32.87 | 33.39 | 24,572,904 | +0.35(+1.05%) |
Jul 12, 2007 | 32.48 | 33.11 | 32.11 | 33.04 | 28,738,510 | +0.93(+2.91%) |
Jul 11, 2007 | 31.70 | 32.32 | 31.44 | 32.11 | 40,825,732 | +0.41(+1.30%) |
Jul 10, 2007 | 32.22 | 32.40 | 31.66 | 31.70 | 32,799,108 | -0.85(-2.62%) |
Jul 09, 2007 | 33.08 | 32.88 | 32.38 | 32.55 | 15,855,190 | -0.12(-0.37%) |
Jul 06, 2007 | 32.44 | 32.80 | 32.32 | 32.67 | 16,176,876 | +0.12(+0.37%) |
Jul 05, 2007 | 32.76 | 32.92 | 32.46 | 32.55 | 17,391,936 | -0.37(-1.11%) |
Jul 03, 2007 | 32.82 | 33.08 | 32.72 | 32.92 | 11,157,999 | +0.13(+0.39%) |
Jul 02, 2007 | 32.62 | 32.86 | 32.40 | 32.79 | 23,560,748 | +0.47(+1.44%) |
Jun 29, 2007 | 32.84 | 32.89 | 32.09 | 32.32 | 32,623,640 | -0.34(-1.04%) |
Jun 28, 2007 | 32.86 | 33.01 | 32.40 | 32.66 | 21,630,826 | -0.19(-0.57%) |
Jun 27, 2007 | 32.20 | 32.89 | 32.08 | 32.85 | 24,513,622 | +0.43(+1.32%) |
Jun 26, 2007 | 32.26 | 32.72 | 32.22 | 32.42 | 28,425,774 | +0.16(+0.50%) |
Jun 25, 2007 | 32.50 | 32.83 | 32.06 | 32.26 | 25,841,726 | -0.24(-0.74%) |
Jun 22, 2007 | 33.25 | 33.19 | 32.41 | 32.50 | 37,638,608 | -0.75(-2.25%) |
Jun 21, 2007 | 33.19 | 33.28 | 32.48 | 33.25 | 29,086,558 | +0.25(+0.77%) |
Jun 20, 2007 | 33.96 | 34.02 | 32.97 | 33.00 | 22,365,792 | -0.93(-2.73%) |
Jun 19, 2007 | 33.65 | 33.94 | 33.55 | 33.92 | 18,364,556 | +0.28(+0.83%) |
Jun 18, 2007 | 33.91 | 33.92 | 33.58 | 33.64 | 13,930,729 | -0.09(-0.26%) |
Jun 15, 2007 | 33.78 | 34.02 | 33.64 | 33.73 | 27,511,610 | +0.16(+0.48%) |
Jun 14, 2007 | 33.31 | 33.91 | 33.31 | 33.57 | 18,647,554 | +0.02(+0.06%) |
Jun 13, 2007 | 33.11 | 33.62 | 33.04 | 33.55 | 21,746,436 | +0.63(+1.91%) |
Jun 12, 2007 | 33.50 | 33.62 | 32.92 | 32.92 | 23,068,190 | -0.72(-2.14%) |
Jun 11, 2007 | 33.63 | 33.92 | 33.38 | 33.64 | 16,776,113 | +0.01(+0.04%) |
Jun 08, 2007 | 33.24 | 33.68 | 33.05 | 33.63 | 20,332,460 | +0.39(+1.18%) |
Jun 07, 2007 | 33.56 | 33.79 | 33.18 | 33.24 | 26,100,322 | -0.49(-1.46%) |
Jun 06, 2007 | 34.17 | 34.18 | 33.53 | 33.73 | 20,805,520 | -0.44(-1.29%) |
Jun 05, 2007 | 34.18 | 34.35 | 34.15 | 34.17 | 20,411,308 | -0.23(-0.68%) |
Jun 04, 2007 | 34.40 | 34.56 | 34.38 | 34.40 | 16,671,784 | -0.22(-0.64%) |
Jun 01, 2007 | 34.58 | 34.74 | 34.46 | 34.62 | 18,144,132 | +0.05(+0.14%) |
May 31, 2007 | 34.86 | 34.90 | 34.47 | 34.58 | 16,523,815 | -0.15(-0.44%) |
May 30, 2007 | 34.57 | 34.73 | 34.26 | 34.73 | 15,354,079 | +0.16(+0.46%) |
May 29, 2007 | 34.46 | 34.64 | 34.32 | 34.57 | 14,318,147 | +0.12(+0.35%) |
May 25, 2007 | 34.38 | 34.59 | 34.20 | 34.45 | 16,129,829 | +0.03(+0.10%) |
May 24, 2007 | 34.69 | 34.85 | 34.32 | 34.42 | 19,644,864 | -0.27(-0.77%) |
May 23, 2007 | 34.88 | 35.12 | 34.64 | 34.68 | 16,858,196 | -0.20(-0.57%) |
May 22, 2007 | 35.07 | 35.15 | 34.75 | 34.88 | 14,422,452 | -0.18(-0.51%) |
May 21, 2007 | 34.95 | 35.23 | 34.90 | 35.07 | 15,601,170 | +0.01(+0.04%) |
May 18, 2007 | 35.11 | 35.31 | 34.99 | 35.05 | 16,660,599 | -0.01(-0.04%) |
May 17, 2007 | 35.46 | 35.36 | 35.03 | 35.07 | 13,565,243 | -0.28(-0.79%) |
May 16, 2007 | 34.94 | 35.41 | 34.82 | 35.35 | 19,373,650 | +0.63(+1.83%) |
May 15, 2007 | 34.69 | 35.17 | 34.69 | 34.71 | 16,645,589 | +0.13(+0.39%) |
May 14, 2007 | 34.79 | 34.80 | 34.39 | 34.58 | 14,004,217 | -0.21(-0.61%) |
May 11, 2007 | 34.77 | 34.95 | 34.50 | 34.79 | 18,615,700 | +0.10(+0.29%) |
May 10, 2007 | 35.22 | 35.38 | 34.66 | 34.69 | 20,203,078 | -0.80(-2.26%) |
May 09, 2007 | 35.06 | 35.53 | 34.98 | 35.49 | 18,829,002 | +0.50(+1.43%) |
May 08, 2007 | 35.01 | 35.13 | 34.84 | 34.99 | 13,532,536 | -0.19(-0.53%) |
May 07, 2007 | 35.23 | 35.33 | 35.06 | 35.18 | 11,055,102 | +0.07(+0.19%) |
May 04, 2007 | 35.23 | 35.39 | 35.09 | 35.11 | 17,952,344 | -0.05(-0.13%) |
May 03, 2007 | 35.25 | 35.31 | 34.94 | 35.16 | 14,622,318 | +0.10(+0.29%) |
May 02, 2007 | 34.86 | 35.21 | 34.69 | 35.06 | 19,438,892 | +0.19(+0.55%) |
May 01, 2007 | 34.96 | 35.03 | 34.42 | 34.86 | 20,773,506 | +0.11(+0.31%) |
Apr 30, 2007 | 35.00 | 35.40 | 34.68 | 34.76 | 44,817,856 | -0.30(-0.86%) |
Apr 27, 2007 | 35.21 | 35.23 | 34.78 | 35.06 | 21,627,358 | -0.26(-0.74%) |
Apr 26, 2007 | 35.24 | 35.36 | 35.07 | 35.32 | 21,645,192 | +0.08(+0.23%) |
Apr 25, 2007 | 34.85 | 35.32 | 34.81 | 35.24 | 27,112,654 | +0.44(+1.27%) |
Apr 24, 2007 | 34.73 | 34.88 | 34.46 | 34.80 | 16,278,271 | -0.08(-0.23%) |
Apr 23, 2007 | 34.92 | 35.16 | 34.72 | 34.88 | 18,999,660 | -0.17(-0.49%) |
Apr 20, 2007 | 35.13 | 35.17 | 34.76 | 35.05 | 31,727,372 | +0.30(+0.86%) |
Apr 19, 2007 | 34.71 | 34.84 | 34.26 | 34.75 | 31,040,740 | +0.01(+0.04%) |
Apr 18, 2007 | 34.40 | 35.14 | 34.31 | 34.74 | 58,755,584 | +1.26(+3.77%) |
Apr 17, 2007 | 33.34 | 33.64 | 33.16 | 33.48 | 18,344,606 | +0.14(+0.42%) |
Apr 16, 2007 | 33.00 | 33.52 | 32.90 | 33.34 | 23,630,560 | +0.59(+1.79%) |
Apr 13, 2007 | 32.99 | 32.99 | 32.46 | 32.75 | 16,887,242 | -0.07(-0.22%) |
Apr 12, 2007 | 33.04 | 33.04 | 32.51 | 32.82 | 14,198,294 | +0.03(+0.10%) |
Apr 11, 2007 | 32.76 | 32.92 | 32.68 | 32.79 | 18,056,256 | -0.06(-0.18%) |
Apr 10, 2007 | 32.70 | 32.92 | 32.68 | 32.85 | 12,291,351 | +0.16(+0.49%) |
Apr 09, 2007 | 32.54 | 32.78 | 32.46 | 32.69 | 11,255,386 | +0.15(+0.47%) |
Apr 05, 2007 | 32.26 | 32.62 | 32.25 | 32.54 | 11,977,836 | +0.14(+0.43%) |
Apr 04, 2007 | 32.40 | 32.50 | 32.20 | 32.40 | 13,738,008 | +0.00(+0.00%) |
Apr 03, 2007 | 32.19 | 32.42 | 32.08 | 32.40 | 20,343,672 | +0.21(+0.66%) |
Apr 02, 2007 | 32.28 | 32.35 | 31.82 | 32.18 | 20,735,372 | -0.09(-0.29%) |
Mar 30, 2007 | 32.43 | 32.70 | 31.99 | 32.28 | 18,998,476 | -0.08(-0.25%) |
Mar 29, 2007 | 32.18 | 32.45 | 32.04 | 32.36 | 16,244,016 | +0.34(+1.06%) |
Mar 28, 2007 | 32.40 | 32.34 | 31.88 | 32.02 | 19,750,838 | -0.39(-1.19%) |
Mar 27, 2007 | 32.42 | 32.57 | 32.26 | 32.40 | 16,763,207 | -0.09(-0.27%) |
Mar 26, 2007 | 32.39 | 32.54 | 31.98 | 32.49 | 17,763,786 | +0.12(+0.37%) |
Mar 23, 2007 | 32.42 | 32.62 | 32.31 | 32.37 | 17,609,696 | +0.03(+0.10%) |
Mar 22, 2007 | 32.73 | 32.76 | 32.26 | 32.34 | 28,339,628 | -0.39(-1.18%) |
Mar 21, 2007 | 31.90 | 33.12 | 31.90 | 32.72 | 31,099,124 | +0.87(+2.72%) |
Mar 20, 2007 | 31.70 | 31.94 | 31.58 | 31.86 | 21,745,486 | +0.11(+0.36%) |
Mar 19, 2007 | 31.49 | 31.89 | 31.46 | 31.74 | 21,656,792 | +0.37(+1.17%) |
Mar 16, 2007 | 31.77 | 31.91 | 31.34 | 31.38 | 37,093,700 | -0.45(-1.40%) |
Mar 15, 2007 | 31.56 | 32.15 | 31.45 | 31.82 | 23,726,068 | +0.27(+0.85%) |
Mar 14, 2007 | 31.17 | 31.72 | 30.63 | 31.56 | 37,539,132 | +0.40(+1.28%) |
Mar 13, 2007 | 32.58 | 32.36 | 31.06 | 31.16 | 37,912,964 | -1.43(-4.38%) |
Mar 12, 2007 | 32.53 | 32.68 | 32.42 | 32.58 | 15,657,344 | +0.01(+0.04%) |
Mar 09, 2007 | 32.77 | 32.92 | 32.38 | 32.57 | 14,167,860 | +0.05(+0.16%) |
Mar 08, 2007 | 32.55 | 32.92 | 32.44 | 32.52 | 17,951,152 | +0.25(+0.79%) |
Mar 07, 2007 | 32.48 | 32.60 | 32.20 | 32.26 | 20,482,090 | -0.11(-0.33%) |
Mar 06, 2007 | 32.00 | 32.48 | 31.64 | 32.37 | 26,608,866 | +0.65(+2.06%) |
Mar 05, 2007 | 31.76 | 32.13 | 31.49 | 31.72 | 30,296,468 | -0.43(-1.35%) |
Mar 02, 2007 | 32.66 | 32.69 | 32.10 | 32.15 | 25,365,446 | -0.67(-2.05%) |
Mar 01, 2007 | 32.68 | 32.98 | 32.22 | 32.82 | 33,924,240 | -0.13(-0.38%) |
Feb 28, 2007 | 32.74 | 33.28 | 32.62 | 32.95 | 28,750,022 | +0.11(+0.35%) |
Feb 27, 2007 | 33.76 | 33.76 | 31.76 | 32.84 | 31,820,426 | -1.06(-3.13%) |
Feb 26, 2007 | 34.14 | 34.22 | 33.64 | 33.90 | 19,999,856 | -0.15(-0.43%) |
Feb 23, 2007 | 34.39 | 34.52 | 33.84 | 34.04 | 15,053,126 | -0.41(-1.18%) |
Feb 22, 2007 | 34.56 | 34.66 | 34.28 | 34.45 | 13,657,625 | -0.01(-0.02%) |
Feb 21, 2007 | 34.32 | 34.59 | 34.20 | 34.46 | 13,995,633 | -0.02(-0.06%) |
Feb 20, 2007 | 34.12 | 34.52 | 34.10 | 34.48 | 13,747,411 | +0.29(+0.84%) |
Feb 16, 2007 | 34.13 | 34.26 | 34.03 | 34.19 | 16,926,934 | +0.03(+0.08%) |
Feb 15, 2007 | 34.06 | 34.34 | 33.95 | 34.16 | 19,995,088 | -0.14(-0.41%) |
Feb 14, 2007 | 34.08 | 34.39 | 34.02 | 34.30 | 16,107,425 | +0.31(+0.92%) |
Feb 13, 2007 | 33.59 | 34.04 | 33.58 | 33.99 | 12,552,181 | +0.34(+1.01%) |
Feb 12, 2007 | 33.75 | 33.79 | 33.52 | 33.65 | 11,825,036 | +0.01(+0.04%) |
Feb 09, 2007 | 34.04 | 34.15 | 33.41 | 33.64 | 14,223,320 | -0.34(-1.00%) |
Feb 08, 2007 | 34.06 | 34.06 | 33.70 | 33.98 | 15,457,387 | -0.19(-0.55%) |
Feb 07, 2007 | 33.92 | 34.17 | 33.89 | 34.16 | 11,298,014 | +0.14(+0.41%) |
Feb 06, 2007 | 33.92 | 34.24 | 33.86 | 34.02 | 14,763,233 | +0.03(+0.08%) |
Feb 05, 2007 | 33.90 | 34.12 | 33.72 | 34.00 | 12,111,182 | +0.02(+0.06%) |
Feb 02, 2007 | 34.17 | 34.24 | 33.84 | 33.98 | 23,148,532 | -0.19(-0.55%) |
Feb 01, 2007 | 34.00 | 34.18 | 33.93 | 34.16 | 20,116,202 | +0.19(+0.55%) |
Jan 31, 2007 | 33.40 | 34.13 | 33.26 | 33.98 | 27,670,946 | +0.50(+1.49%) |
Jan 30, 2007 | 33.16 | 33.52 | 32.94 | 33.48 | 18,475,326 | +0.47(+1.44%) |
Jan 29, 2007 | 33.07 | 33.12 | 32.76 | 33.00 | 18,114,534 | -0.15(-0.46%) |
Jan 26, 2007 | 33.36 | 33.52 | 33.02 | 33.16 | 20,970,140 | -0.34(-1.02%) |
Jan 25, 2007 | 33.52 | 33.81 | 33.31 | 33.50 | 22,267,912 | -0.10(-0.30%) |
Jan 24, 2007 | 33.14 | 33.62 | 33.03 | 33.60 | 20,771,384 | +0.35(+1.06%) |
Jan 23, 2007 | 33.07 | 33.26 | 32.88 | 33.24 | 19,254,170 | +0.11(+0.34%) |
Jan 22, 2007 | 32.60 | 33.26 | 32.49 | 33.13 | 27,468,590 | +0.60(+1.85%) |
Jan 19, 2007 | 32.22 | 32.58 | 32.12 | 32.53 | 21,959,882 | +0.41(+1.27%) |
Jan 18, 2007 | 32.06 | 32.41 | 31.97 | 32.12 | 18,968,174 | -0.19(-0.58%) |
Jan 17, 2007 | 32.46 | 32.62 | 32.10 | 32.31 | 24,419,622 | +0.03(+0.08%) |
Jan 16, 2007 | 32.13 | 32.33 | 32.09 | 32.28 | 13,035,420 | +0.27(+0.83%) |
Jan 12, 2007 | 32.09 | 32.20 | 31.96 | 32.02 | 15,958,628 | -0.21(-0.66%) |
Jan 11, 2007 | 32.02 | 32.30 | 31.98 | 32.23 | 12,065,165 | +0.14(+0.44%) |
Jan 10, 2007 | 31.67 | 32.10 | 31.65 | 32.09 | 23,378,768 | +0.23(+0.73%) |
Jan 09, 2007 | 31.96 | 32.10 | 31.60 | 31.86 | 13,905,098 | -0.13(-0.42%) |
Jan 08, 2007 | 31.74 | 32.06 | 31.57 | 31.99 | 12,349,961 | +0.11(+0.33%) |
Jan 05, 2007 | 32.14 | 32.19 | 31.78 | 31.88 | 16,129,206 | -0.27(-0.83%) |
Jan 04, 2007 | 32.06 | 32.39 | 31.86 | 32.15 | 14,242,056 | +0.08(+0.25%) |
Jan 03, 2007 | 32.02 | 32.27 | 31.75 | 32.07 | 21,352,218 | -0.15(-0.48%) |
Dec 29, 2006 | 32.52 | 32.63 | 32.20 | 32.22 | 14,391,350 | -0.41(-1.27%) |
Dec 28, 2006 | 32.56 | 32.69 | 32.45 | 32.64 | 9,782,298 | -0.02(-0.06%) |
Dec 27, 2006 | 32.38 | 32.69 | 31.90 | 32.66 | 11,566,621 | +0.43(+1.32%) |
Dec 26, 2006 | 32.01 | 32.27 | 31.99 | 32.23 | 6,147,400 | +0.28(+0.88%) |
Dec 22, 2006 | 32.45 | 32.56 | 31.77 | 31.95 | 12,504,050 | -0.51(-1.56%) |
Dec 21, 2006 | 32.30 | 32.67 | 32.24 | 32.46 | 16,161,733 | +0.29(+0.89%) |
Dec 20, 2006 | 32.24 | 32.27 | 32.12 | 32.17 | 9,049,173 | -0.03(-0.10%) |
Dec 19, 2006 | 32.04 | 32.34 | 31.99 | 32.20 | 13,927,132 | +0.03(+0.08%) |
Dec 18, 2006 | 32.22 | 32.42 | 32.04 | 32.18 | 12,798,140 | -0.05(-0.14%) |
Dec 15, 2006 | 32.16 | 32.46 | 32.02 | 32.22 | 24,240,800 | +0.23(+0.73%) |
Dec 14, 2006 | 31.76 | 32.05 | 31.56 | 31.99 | 15,068,115 | +0.23(+0.74%) |
Dec 13, 2006 | 31.88 | 31.96 | 31.69 | 31.76 | 17,018,370 | -0.02(-0.06%) |
Dec 12, 2006 | 31.73 | 32.00 | 31.59 | 31.78 | 24,014,312 | +0.05(+0.17%) |
Dec 11, 2006 | 31.16 | 31.92 | 31.16 | 31.72 | 16,820,362 | +0.53(+1.69%) |
Dec 08, 2006 | 31.13 | 31.45 | 30.92 | 31.20 | 13,670,366 | +0.09(+0.28%) |
Dec 07, 2006 | 31.41 | 31.41 | 31.06 | 31.11 | 11,087,714 | -0.13(-0.43%) |
Dec 06, 2006 | 31.40 | 31.52 | 31.20 | 31.24 | 21,231,554 | -0.25(-0.78%) |
Dec 05, 2006 | 31.29 | 31.69 | 31.20 | 31.49 | 16,110,020 | +0.24(+0.77%) |
Dec 04, 2006 | 30.88 | 31.44 | 30.80 | 31.25 | 19,708,044 | +0.55(+1.80%) |
Dec 01, 2006 | 30.54 | 31.03 | 30.36 | 30.70 | 22,081,296 | -0.18(-0.58%) |
Nov 30, 2006 | 31.17 | 31.18 | 30.72 | 30.88 | 19,526,674 | -0.26(-0.84%) |
Nov 29, 2006 | 30.83 | 31.27 | 30.83 | 31.14 | 14,111,500 | +0.31(+1.02%) |
Nov 28, 2006 | 31.00 | 31.08 | 30.54 | 30.82 | 20,111,406 | -0.29(-0.92%) |
Nov 27, 2006 | 31.45 | 31.53 | 30.99 | 31.11 | 16,652,781 | -0.43(-1.35%) |
Nov 24, 2006 | 31.50 | 31.71 | 31.48 | 31.54 | 4,387,360 | -0.21(-0.67%) |
Nov 22, 2006 | 31.76 | 31.95 | 31.61 | 31.75 | 10,497,886 | -0.11(-0.33%) |
Nov 21, 2006 | 31.88 | 31.98 | 31.62 | 31.86 | 11,127,736 | -0.10(-0.31%) |
Nov 20, 2006 | 31.80 | 32.06 | 31.72 | 31.96 | 12,912,508 | +0.16(+0.50%) |
Nov 17, 2006 | 32.02 | 32.02 | 31.75 | 31.80 | 19,473,462 | -0.13(-0.40%) |
Nov 16, 2006 | 31.69 | 32.01 | 31.60 | 31.92 | 12,279,961 | +0.27(+0.84%) |
Nov 15, 2006 | 31.74 | 31.80 | 31.35 | 31.66 | 16,999,034 | -0.20(-0.63%) |
Nov 14, 2006 | 31.68 | 31.90 | 31.40 | 31.86 | 12,406,320 | +0.06(+0.19%) |
Nov 13, 2006 | 31.62 | 31.95 | 31.60 | 31.80 | 11,488,677 | +0.03(+0.11%) |
Nov 10, 2006 | 31.66 | 31.76 | 31.56 | 31.76 | 8,768,574 | +0.25(+0.78%) |
Nov 09, 2006 | 31.79 | 31.86 | 31.48 | 31.52 | 10,247,715 | -0.27(-0.84%) |
Nov 08, 2006 | 31.68 | 31.96 | 31.49 | 31.78 | 11,258,742 | +0.10(+0.32%) |
Nov 07, 2006 | 31.69 | 32.02 | 31.67 | 31.68 | 12,794,093 | -0.11(-0.34%) |
Nov 06, 2006 | 31.48 | 31.84 | 31.39 | 31.79 | 12,941,287 | +0.51(+1.62%) |
Nov 03, 2006 | 31.46 | 31.52 | 31.02 | 31.28 | 11,974,929 | -0.01(-0.02%) |
Nov 02, 2006 | 31.31 | 31.41 | 31.15 | 31.29 | 10,580,927 | -0.02(-0.06%) |
Nov 01, 2006 | 31.86 | 31.90 | 31.16 | 31.31 | 17,222,972 | -0.34(-1.07%) |
Oct 31, 2006 | 31.88 | 32.08 | 31.64 | 31.65 | 18,832,820 | -0.01(-0.02%) |
Oct 30, 2006 | 31.58 | 31.80 | 31.41 | 31.66 | 15,322,933 | +0.11(+0.34%) |
Oct 27, 2006 | 31.74 | 31.83 | 31.46 | 31.55 | 10,661,119 | -0.32(-1.01%) |
Oct 26, 2006 | 31.59 | 31.99 | 31.56 | 31.87 | 11,458,249 | +0.33(+1.06%) |
Oct 25, 2006 | 31.56 | 31.69 | 31.30 | 31.54 | 13,522,871 | +0.09(+0.28%) |
Oct 24, 2006 | 31.40 | 31.50 | 31.19 | 31.45 | 20,132,840 | -0.17(-0.53%) |
Oct 23, 2006 | 31.24 | 31.67 | 31.24 | 31.62 | 13,247,968 | +0.18(+0.57%) |
Oct 20, 2006 | 31.27 | 31.44 | 31.05 | 31.44 | 16,457,021 | +0.17(+0.53%) |
Oct 19, 2006 | 31.50 | 31.50 | 30.94 | 31.27 | 17,970,488 | -0.23(-0.72%) |
Oct 18, 2006 | 31.92 | 32.02 | 31.10 | 31.50 | 32,275,950 | -0.52(-1.63%) |
Oct 17, 2006 | 31.39 | 32.16 | 31.36 | 32.02 | 13,311,073 | +0.17(+0.54%) |
Oct 16, 2006 | 32.01 | 32.09 | 31.69 | 31.84 | 10,987,436 | -0.29(-0.89%) |
Oct 13, 2006 | 32.04 | 32.33 | 31.85 | 32.13 | 10,939,170 | -0.07(-0.21%) |
Oct 12, 2006 | 31.82 | 32.40 | 31.72 | 32.20 | 22,452,880 | +0.41(+1.30%) |
Oct 11, 2006 | 31.56 | 31.82 | 31.47 | 31.78 | 15,421,113 | +0.07(+0.23%) |
Oct 10, 2006 | 31.55 | 31.80 | 31.42 | 31.71 | 21,232,154 | +0.28(+0.89%) |
Oct 09, 2006 | 31.26 | 31.50 | 31.15 | 31.43 | 10,871,419 | +0.17(+0.53%) |
Oct 06, 2006 | 31.42 | 31.49 | 31.21 | 31.26 | 16,111,818 | -0.37(-1.16%) |
Oct 05, 2006 | 31.55 | 31.66 | 31.36 | 31.63 | 19,359,244 | -0.05(-0.17%) |
Oct 04, 2006 | 31.39 | 31.72 | 31.32 | 31.68 | 30,953,596 | -0.17(-0.54%) |
Oct 03, 2006 | 31.32 | 31.97 | 31.32 | 31.86 | 17,689,140 | +0.59(+1.88%) |