Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.32 | 49.73 | 48.84 | 49.40 | 2,896,869 | +0.14(+0.28%) |
Sep 27, 2007 | 48.94 | 49.51 | 48.60 | 49.26 | 2,840,556 | +0.58(+1.19%) |
Sep 26, 2007 | 49.33 | 49.45 | 48.05 | 48.68 | 3,229,419 | -0.24(-0.49%) |
Sep 25, 2007 | 48.66 | 49.07 | 48.22 | 48.92 | 3,507,750 | -0.17(-0.36%) |
Sep 24, 2007 | 49.17 | 49.56 | 48.51 | 49.10 | 3,407,429 | -0.12(-0.24%) |
Sep 21, 2007 | 49.27 | 49.88 | 48.67 | 49.22 | 4,705,410 | +0.54(+1.11%) |
Sep 20, 2007 | 48.27 | 48.85 | 48.19 | 48.67 | 2,880,146 | +0.28(+0.57%) |
Sep 19, 2007 | 47.99 | 49.12 | 47.99 | 48.40 | 6,050,948 | +0.45(+0.94%) |
Sep 18, 2007 | 46.78 | 48.20 | 46.27 | 47.95 | 5,179,366 | +1.39(+2.98%) |
Sep 17, 2007 | 46.26 | 46.83 | 46.07 | 46.56 | 3,881,172 | +0.07(+0.16%) |
Sep 14, 2007 | 46.10 | 46.99 | 45.98 | 46.49 | 3,089,383 | -0.10(-0.22%) |
Sep 13, 2007 | 46.48 | 46.83 | 46.28 | 46.59 | 3,781,511 | +0.11(+0.24%) |
Sep 12, 2007 | 46.09 | 46.85 | 45.96 | 46.48 | 4,497,576 | +0.19(+0.42%) |
Sep 11, 2007 | 46.06 | 46.68 | 45.36 | 46.28 | 3,870,080 | +0.47(+1.02%) |
Sep 10, 2007 | 45.57 | 46.10 | 44.76 | 45.81 | 3,813,609 | +0.07(+0.16%) |
Sep 07, 2007 | 45.72 | 46.02 | 44.90 | 45.74 | 6,904,190 | -0.76(-1.64%) |
Sep 06, 2007 | 46.85 | 46.95 | 46.05 | 46.50 | 6,529,455 | +0.33(+0.72%) |
Sep 05, 2007 | 45.50 | 46.30 | 45.24 | 46.17 | 4,330,447 | +0.19(+0.42%) |
Sep 04, 2007 | 44.92 | 46.48 | 44.86 | 45.98 | 3,817,200 | +0.97(+2.14%) |
Aug 31, 2007 | 45.52 | 45.86 | 44.91 | 45.02 | 3,581,957 | +0.41(+0.93%) |
Aug 30, 2007 | 44.31 | 45.34 | 43.94 | 44.60 | 5,259,014 | +0.29(+0.66%) |
Aug 29, 2007 | 43.64 | 44.40 | 43.28 | 44.31 | 4,147,867 | +0.83(+1.90%) |
Aug 28, 2007 | 44.21 | 44.40 | 43.31 | 43.48 | 4,690,275 | -1.24(-2.77%) |
Aug 27, 2007 | 45.02 | 45.03 | 44.12 | 44.72 | 2,757,836 | -0.67(-1.48%) |
Aug 24, 2007 | 44.94 | 45.55 | 44.78 | 45.39 | 2,679,887 | +0.51(+1.13%) |
Aug 23, 2007 | 44.71 | 45.48 | 44.22 | 44.89 | 2,655,348 | +0.17(+0.39%) |
Aug 22, 2007 | 44.94 | 45.36 | 44.55 | 44.71 | 4,126,976 | +0.42(+0.95%) |
Aug 21, 2007 | 44.85 | 45.03 | 43.52 | 44.29 | 3,401,553 | -0.32(-0.72%) |
Aug 20, 2007 | 44.62 | 45.20 | 43.65 | 44.61 | 4,639,352 | -0.01(-0.02%) |
Aug 17, 2007 | 45.60 | 45.60 | 43.83 | 44.62 | 5,781,938 | +0.98(+2.25%) |
Aug 16, 2007 | 42.51 | 43.85 | 41.79 | 43.64 | 9,514,601 | +0.31(+0.72%) |
Aug 15, 2007 | 44.55 | 45.03 | 43.08 | 43.32 | 5,684,817 | -1.22(-2.74%) |
Aug 14, 2007 | 45.67 | 45.79 | 44.35 | 44.55 | 4,954,134 | -0.79(-1.74%) |
Aug 13, 2007 | 45.32 | 46.38 | 45.14 | 45.34 | 4,859,906 | +0.70(+1.56%) |
Aug 10, 2007 | 42.79 | 44.93 | 42.53 | 44.64 | 7,211,681 | +0.80(+1.82%) |
Aug 09, 2007 | 45.03 | 46.25 | 43.84 | 43.84 | 9,327,560 | -2.46(-5.32%) |
Aug 08, 2007 | 46.57 | 47.56 | 45.68 | 46.30 | 6,251,451 | -0.08(-0.18%) |
Aug 07, 2007 | 45.95 | 46.68 | 45.58 | 46.38 | 5,609,266 | +0.01(+0.02%) |
Aug 06, 2007 | 45.40 | 46.59 | 44.28 | 46.38 | 5,676,292 | +0.41(+0.90%) |
Aug 03, 2007 | 46.12 | 47.49 | 45.81 | 45.96 | 4,976,814 | -1.53(-3.21%) |
Aug 02, 2007 | 47.76 | 48.21 | 46.45 | 47.49 | 5,110,926 | +0.40(+0.84%) |
Aug 01, 2007 | 46.68 | 47.59 | 45.71 | 47.09 | 6,850,503 | +0.84(+1.81%) |
Jul 31, 2007 | 47.65 | 49.04 | 46.25 | 46.26 | 6,791,900 | +0.21(+0.46%) |
Jul 30, 2007 | 44.76 | 46.79 | 44.76 | 46.04 | 5,925,027 | +0.47(+1.03%) |
Jul 27, 2007 | 46.04 | 46.86 | 44.39 | 45.58 | 6,735,646 | -0.50(-1.08%) |
Jul 26, 2007 | 46.00 | 47.15 | 44.54 | 46.07 | 7,125,512 | -1.38(-2.91%) |
Jul 25, 2007 | 47.42 | 47.82 | 46.04 | 47.45 | 4,675,504 | +0.33(+0.70%) |
Jul 24, 2007 | 48.67 | 48.67 | 46.71 | 47.12 | 4,851,358 | -1.63(-3.34%) |
Jul 23, 2007 | 50.26 | 50.32 | 48.12 | 48.75 | 4,097,380 | -0.84(-1.69%) |
Jul 20, 2007 | 50.19 | 50.52 | 49.18 | 49.58 | 4,433,656 | -0.75(-1.50%) |
Jul 19, 2007 | 49.86 | 50.47 | 49.50 | 50.34 | 3,435,073 | +0.68(+1.37%) |
Jul 18, 2007 | 48.44 | 49.90 | 48.23 | 49.66 | 5,535,326 | +1.44(+2.99%) |
Jul 17, 2007 | 48.54 | 49.50 | 48.12 | 48.21 | 5,023,519 | +0.13(+0.27%) |
Jul 16, 2007 | 48.27 | 48.71 | 47.66 | 48.08 | 3,518,422 | -0.09(-0.19%) |
Jul 13, 2007 | 47.79 | 48.68 | 47.02 | 48.18 | 4,962,403 | +0.42(+0.89%) |
Jul 12, 2007 | 48.08 | 48.18 | 47.33 | 47.75 | 3,654,263 | +0.20(+0.43%) |
Jul 11, 2007 | 47.46 | 47.75 | 46.94 | 47.55 | 3,031,933 | -0.03(-0.06%) |
Jul 10, 2007 | 47.94 | 48.23 | 47.49 | 47.58 | 3,766,286 | -0.58(-1.20%) |
Jul 09, 2007 | 47.61 | 48.65 | 47.48 | 48.16 | 4,669,495 | +0.16(+0.33%) |
Jul 06, 2007 | 48.58 | 48.69 | 47.84 | 48.00 | 3,858,108 | -0.16(-0.32%) |
Jul 05, 2007 | 48.30 | 49.04 | 47.66 | 48.16 | 4,308,082 | +0.09(+0.19%) |
Jul 03, 2007 | 47.85 | 48.26 | 47.79 | 48.07 | 2,507,849 | +0.38(+0.79%) |
Jul 02, 2007 | 48.10 | 48.21 | 47.07 | 47.69 | 5,327,213 | -0.09(-0.19%) |
Jun 29, 2007 | 47.96 | 48.42 | 47.59 | 47.78 | 5,697,362 | +0.41(+0.87%) |
Jun 28, 2007 | 48.25 | 48.42 | 47.01 | 47.37 | 6,184,685 | -0.57(-1.19%) |
Jun 27, 2007 | 46.83 | 48.05 | 46.44 | 47.94 | 4,386,792 | +0.85(+1.82%) |
Jun 26, 2007 | 48.65 | 48.71 | 46.73 | 47.08 | 6,711,471 | -1.44(-2.97%) |
Jun 25, 2007 | 48.93 | 49.41 | 48.10 | 48.53 | 5,519,715 | -1.13(-2.28%) |
Jun 22, 2007 | 50.32 | 50.62 | 49.37 | 49.66 | 4,395,122 | -0.73(-1.44%) |
Jun 21, 2007 | 49.46 | 50.68 | 49.64 | 50.38 | 5,042,081 | +0.92(+1.86%) |
Jun 20, 2007 | 50.74 | 51.30 | 49.36 | 49.46 | 7,128,878 | -1.39(-2.73%) |
Jun 19, 2007 | 50.00 | 51.11 | 49.92 | 50.85 | 4,826,393 | +0.40(+0.78%) |
Jun 18, 2007 | 50.65 | 50.65 | 50.01 | 50.46 | 7,062,287 | +0.96(+1.95%) |
Jun 15, 2007 | 48.66 | 49.51 | 48.65 | 49.49 | 5,575,862 | +0.99(+2.05%) |
Jun 14, 2007 | 47.78 | 48.70 | 47.50 | 48.50 | 5,653,769 | +1.23(+2.61%) |
Jun 13, 2007 | 46.38 | 47.40 | 46.35 | 47.27 | 4,558,290 | +1.16(+2.51%) |
Jun 12, 2007 | 45.95 | 46.81 | 45.48 | 46.11 | 3,493,387 | -0.06(-0.14%) |
Jun 11, 2007 | 46.22 | 46.77 | 45.96 | 46.17 | 3,721,711 | +0.06(+0.12%) |
Jun 08, 2007 | 45.26 | 46.16 | 44.62 | 46.12 | 5,211,017 | +1.14(+2.53%) |
Jun 07, 2007 | 46.00 | 46.71 | 44.94 | 44.98 | 7,010,627 | -1.25(-2.70%) |
Jun 06, 2007 | 46.72 | 46.76 | 45.95 | 46.23 | 5,145,192 | -0.67(-1.43%) |
Jun 05, 2007 | 47.53 | 47.60 | 46.58 | 46.90 | 5,072,275 | -0.85(-1.77%) |
Jun 04, 2007 | 46.04 | 47.96 | 45.72 | 47.74 | 8,147,698 | +2.11(+4.63%) |
Jun 01, 2007 | 45.63 | 46.04 | 45.42 | 45.63 | 6,307,713 | +0.00(+0.00%) |
May 31, 2007 | 45.58 | 45.94 | 45.36 | 45.63 | 5,325,933 | +0.06(+0.14%) |
May 30, 2007 | 45.80 | 45.80 | 44.65 | 45.57 | 5,148,730 | +0.58(+1.29%) |
May 29, 2007 | 44.65 | 45.31 | 44.62 | 44.99 | 5,768,092 | +0.52(+1.18%) |
May 25, 2007 | 44.17 | 44.56 | 44.17 | 44.46 | 2,445,893 | +0.57(+1.30%) |
May 24, 2007 | 44.81 | 44.92 | 43.57 | 43.89 | 6,633,535 | -0.99(-2.21%) |
May 23, 2007 | 44.93 | 45.31 | 44.69 | 44.89 | 4,867,142 | +0.09(+0.21%) |
May 22, 2007 | 45.49 | 45.63 | 44.69 | 44.79 | 5,035,394 | -0.62(-1.36%) |
May 21, 2007 | 45.35 | 45.90 | 45.26 | 45.41 | 7,957,669 | +0.43(+0.96%) |
May 18, 2007 | 44.33 | 45.25 | 44.33 | 44.98 | 4,758,983 | +0.55(+1.24%) |
May 17, 2007 | 43.38 | 44.95 | 43.17 | 44.43 | 6,211,480 | +1.05(+2.42%) |
May 16, 2007 | 42.97 | 43.73 | 42.93 | 43.38 | 6,846,303 | +0.67(+1.57%) |
May 15, 2007 | 42.46 | 42.99 | 42.21 | 42.71 | 8,026,315 | +0.25(+0.58%) |
May 14, 2007 | 41.88 | 42.69 | 41.60 | 42.46 | 5,082,367 | +0.58(+1.38%) |
May 11, 2007 | 41.40 | 42.03 | 41.36 | 41.88 | 3,763,360 | +0.62(+1.51%) |
May 10, 2007 | 42.14 | 42.15 | 40.95 | 41.26 | 5,981,466 | -0.80(-1.90%) |
May 09, 2007 | 42.38 | 42.38 | 41.72 | 42.06 | 5,456,657 | +0.09(+0.22%) |
May 08, 2007 | 42.16 | 42.20 | 41.51 | 41.96 | 4,487,277 | -0.40(-0.95%) |
May 07, 2007 | 42.25 | 42.55 | 42.00 | 42.37 | 3,004,058 | +0.12(+0.28%) |
May 04, 2007 | 42.27 | 43.19 | 42.12 | 42.25 | 4,693,391 | -0.01(-0.02%) |
May 03, 2007 | 41.58 | 42.39 | 41.46 | 42.26 | 5,075,817 | +0.43(+1.03%) |
May 02, 2007 | 42.52 | 42.74 | 41.74 | 41.83 | 7,148,137 | -0.70(-1.64%) |
May 01, 2007 | 41.23 | 42.82 | 41.23 | 42.52 | 7,376,989 | -0.36(-0.84%) |
Apr 30, 2007 | 43.61 | 44.05 | 42.14 | 42.88 | 3,570,029 | -0.62(-1.42%) |
Apr 27, 2007 | 43.54 | 43.88 | 43.04 | 43.50 | 3,011,520 | -0.13(-0.29%) |
Apr 26, 2007 | 43.78 | 43.96 | 43.34 | 43.63 | 5,491,929 | -0.28(-0.65%) |
Apr 25, 2007 | 43.70 | 44.26 | 43.38 | 43.91 | 4,338,932 | +0.72(+1.66%) |
Apr 24, 2007 | 43.55 | 43.68 | 42.97 | 43.20 | 4,924,787 | -0.34(-0.78%) |
Apr 23, 2007 | 42.48 | 43.87 | 42.24 | 43.54 | 8,939,149 | +1.06(+2.49%) |
Apr 20, 2007 | 42.26 | 42.53 | 41.97 | 42.48 | 6,878,718 | +0.62(+1.49%) |
Apr 19, 2007 | 42.13 | 42.18 | 41.66 | 41.85 | 4,272,451 | -0.64(-1.51%) |
Apr 18, 2007 | 41.74 | 42.66 | 41.72 | 42.50 | 4,335,780 | +0.13(+0.30%) |
Apr 17, 2007 | 42.98 | 43.03 | 42.11 | 42.37 | 5,483,512 | -0.28(-0.65%) |
Apr 16, 2007 | 42.28 | 42.83 | 42.01 | 42.64 | 5,325,007 | +0.27(+0.63%) |
Apr 13, 2007 | 41.63 | 42.54 | 41.63 | 42.38 | 5,069,533 | +0.04(+0.09%) |
Apr 12, 2007 | 41.82 | 42.47 | 41.33 | 42.34 | 7,079,991 | +0.69(+1.65%) |
Apr 11, 2007 | 41.70 | 41.96 | 41.44 | 41.65 | 4,794,805 | -0.03(-0.07%) |
Apr 10, 2007 | 40.70 | 41.70 | 40.70 | 41.68 | 5,656,089 | +0.81(+1.98%) |
Apr 09, 2007 | 40.90 | 41.55 | 40.70 | 40.87 | 5,103,884 | +0.16(+0.38%) |
Apr 05, 2007 | 40.25 | 40.81 | 40.14 | 40.71 | 3,922,803 | +0.46(+1.14%) |
Apr 04, 2007 | 40.09 | 40.41 | 39.72 | 40.25 | 4,621,816 | +0.11(+0.27%) |
Apr 03, 2007 | 39.85 | 40.36 | 39.57 | 40.14 | 4,999,504 | -0.02(-0.05%) |
Apr 02, 2007 | 39.73 | 40.19 | 39.52 | 40.16 | 6,379,844 | +0.66(+1.68%) |
Mar 30, 2007 | 39.64 | 39.88 | 39.26 | 39.50 | 4,902,885 | -0.28(-0.72%) |
Mar 29, 2007 | 39.54 | 40.05 | 39.54 | 39.79 | 6,832,594 | +0.37(+0.93%) |
Mar 28, 2007 | 39.60 | 39.68 | 39.05 | 39.42 | 8,342,086 | +0.12(+0.30%) |
Mar 27, 2007 | 39.17 | 39.43 | 38.93 | 39.30 | 6,540,943 | +0.03(+0.07%) |
Mar 26, 2007 | 38.56 | 39.43 | 38.33 | 39.27 | 8,599,370 | +0.92(+2.40%) |
Mar 23, 2007 | 38.50 | 38.56 | 38.16 | 38.35 | 5,029,538 | -0.01(-0.02%) |
Mar 22, 2007 | 38.17 | 38.56 | 37.84 | 38.36 | 8,095,643 | +0.60(+1.58%) |
Mar 21, 2007 | 37.27 | 37.92 | 36.94 | 37.76 | 5,909,214 | +0.68(+1.83%) |
Mar 20, 2007 | 37.22 | 37.35 | 36.83 | 37.08 | 6,531,720 | -0.12(-0.32%) |
Mar 19, 2007 | 36.51 | 37.26 | 36.39 | 37.20 | 5,631,124 | +0.95(+2.61%) |
Mar 16, 2007 | 36.89 | 36.95 | 36.16 | 36.26 | 5,679,447 | -0.46(-1.25%) |
Mar 15, 2007 | 36.22 | 36.85 | 36.22 | 36.72 | 8,242,815 | -0.13(-0.35%) |
Mar 14, 2007 | 36.74 | 37.13 | 36.22 | 36.84 | 7,368,626 | +0.01(+0.02%) |
Mar 13, 2007 | 37.10 | 37.65 | 36.69 | 36.84 | 7,858,312 | -0.27(-0.72%) |
Mar 12, 2007 | 36.83 | 37.37 | 36.75 | 37.10 | 8,149,318 | -0.35(-0.93%) |
Mar 09, 2007 | 37.02 | 37.70 | 36.68 | 37.45 | 10,562,530 | +0.71(+1.93%) |
Mar 08, 2007 | 37.09 | 37.39 | 36.49 | 36.74 | 5,682,276 | -0.11(-0.30%) |
Mar 07, 2007 | 36.13 | 37.59 | 36.08 | 36.85 | 7,508,290 | +0.55(+1.52%) |
Mar 06, 2007 | 35.90 | 36.41 | 35.87 | 36.30 | 7,304,825 | +0.80(+2.25%) |
Mar 05, 2007 | 35.83 | 36.16 | 35.29 | 35.50 | 7,981,497 | -0.73(-2.00%) |
Mar 02, 2007 | 36.39 | 36.95 | 36.01 | 36.23 | 5,700,339 | -0.51(-1.40%) |
Mar 01, 2007 | 36.54 | 37.09 | 36.31 | 36.74 | 6,238,185 | -0.28(-0.77%) |
Feb 28, 2007 | 36.88 | 37.40 | 36.76 | 37.03 | 6,310,642 | +0.28(+0.78%) |
Feb 27, 2007 | 36.94 | 37.68 | 36.35 | 36.74 | 7,954,186 | -0.74(-1.99%) |
Feb 26, 2007 | 37.64 | 38.13 | 37.40 | 37.49 | 6,908,033 | -0.05(-0.12%) |
Feb 23, 2007 | 37.68 | 37.99 | 37.36 | 37.53 | 4,470,156 | +0.07(+0.20%) |
Feb 22, 2007 | 37.41 | 37.83 | 37.18 | 37.46 | 5,669,111 | +0.04(+0.10%) |
Feb 21, 2007 | 36.76 | 37.45 | 36.39 | 37.42 | 7,754,632 | +0.61(+1.65%) |
Feb 20, 2007 | 37.38 | 37.38 | 36.76 | 36.82 | 9,800,983 | -1.17(-3.07%) |
Feb 16, 2007 | 37.77 | 38.14 | 37.68 | 37.98 | 5,692,069 | +0.11(+0.29%) |
Feb 15, 2007 | 38.51 | 38.51 | 37.77 | 37.87 | 7,187,308 | -0.63(-1.65%) |
Feb 14, 2007 | 38.83 | 38.83 | 38.34 | 38.51 | 4,873,885 | +0.14(+0.36%) |
Feb 13, 2007 | 37.91 | 38.38 | 37.85 | 38.37 | 4,797,572 | +0.64(+1.71%) |
Feb 12, 2007 | 38.09 | 38.34 | 37.47 | 37.73 | 5,701,724 | -0.46(-1.20%) |
Feb 09, 2007 | 38.72 | 39.15 | 38.12 | 38.19 | 6,124,581 | -0.46(-1.19%) |
Feb 08, 2007 | 38.76 | 39.16 | 38.37 | 38.65 | 6,568,191 | -0.21(-0.54%) |
Feb 07, 2007 | 38.97 | 39.45 | 38.62 | 38.86 | 5,119,304 | -0.17(-0.45%) |
Feb 06, 2007 | 39.61 | 40.12 | 38.32 | 39.03 | 6,716,278 | -0.44(-1.12%) |
Feb 05, 2007 | 40.49 | 40.70 | 39.09 | 39.47 | 7,209,831 | -0.81(-2.01%) |
Feb 02, 2007 | 41.24 | 41.24 | 39.85 | 40.28 | 3,728,086 | -0.08(-0.20%) |
Feb 01, 2007 | 40.53 | 40.89 | 40.12 | 40.36 | 4,772,533 | +0.16(+0.39%) |
Jan 31, 2007 | 39.57 | 40.59 | 39.42 | 40.21 | 4,637,067 | +0.22(+0.55%) |
Jan 30, 2007 | 38.97 | 40.14 | 38.94 | 39.99 | 5,197,864 | +1.34(+3.47%) |
Jan 29, 2007 | 38.61 | 39.54 | 38.57 | 38.65 | 4,704,202 | +0.12(+0.31%) |
Jan 26, 2007 | 39.02 | 39.19 | 38.39 | 38.53 | 3,840,484 | -0.01(-0.02%) |
Jan 25, 2007 | 39.49 | 39.64 | 38.45 | 38.54 | 5,816,654 | -1.08(-2.74%) |
Jan 24, 2007 | 40.09 | 40.21 | 39.16 | 39.62 | 5,940,913 | -0.52(-1.30%) |
Jan 23, 2007 | 39.33 | 40.30 | 39.33 | 40.14 | 5,518,738 | +1.05(+2.68%) |
Jan 22, 2007 | 40.16 | 40.23 | 38.79 | 39.10 | 5,702,732 | -0.38(-0.95%) |
Jan 19, 2007 | 38.69 | 39.54 | 38.51 | 39.47 | 6,381,694 | +1.16(+3.02%) |
Jan 18, 2007 | 38.97 | 39.02 | 38.06 | 38.32 | 4,929,217 | +0.02(+0.05%) |
Jan 17, 2007 | 38.34 | 38.61 | 37.92 | 38.30 | 6,730,314 | +0.19(+0.51%) |
Jan 16, 2007 | 38.14 | 38.67 | 37.75 | 38.10 | 6,138,617 | -0.34(-0.88%) |
Jan 12, 2007 | 37.82 | 38.50 | 37.51 | 38.44 | 6,485,605 | +1.28(+3.44%) |
Jan 11, 2007 | 37.22 | 38.27 | 37.03 | 37.17 | 5,243,998 | -0.06(-0.17%) |
Jan 10, 2007 | 37.68 | 37.94 | 36.91 | 37.23 | 6,541,642 | -0.78(-2.06%) |
Jan 09, 2007 | 37.50 | 38.50 | 37.27 | 38.01 | 5,616,339 | +0.01(+0.02%) |
Jan 08, 2007 | 38.59 | 38.69 | 37.73 | 38.00 | 5,949,726 | +0.04(+0.10%) |
Jan 05, 2007 | 37.82 | 38.27 | 37.25 | 37.97 | 9,350,519 | +0.26(+0.68%) |
Jan 04, 2007 | 38.50 | 38.58 | 37.62 | 37.71 | 7,758,876 | -1.10(-2.84%) |
Jan 03, 2007 | 39.97 | 39.97 | 38.43 | 38.81 | 7,957,994 | -1.19(-2.96%) |
Dec 29, 2006 | 40.35 | 40.41 | 39.93 | 40.00 | 3,014,850 | -0.39(-0.96%) |
Dec 28, 2006 | 40.67 | 40.75 | 40.16 | 40.38 | 5,060,983 | +0.08(+0.21%) |
Dec 27, 2006 | 39.54 | 40.42 | 39.44 | 40.30 | 5,957,016 | +1.06(+2.69%) |
Dec 26, 2006 | 38.66 | 39.45 | 38.61 | 39.24 | 4,867,414 | +0.51(+1.33%) |
Dec 22, 2006 | 39.20 | 39.44 | 38.66 | 38.73 | 3,973,774 | -0.45(-1.15%) |
Dec 21, 2006 | 39.52 | 39.87 | 39.05 | 39.18 | 5,461,179 | -0.43(-1.09%) |
Dec 20, 2006 | 40.51 | 40.65 | 39.52 | 39.61 | 5,355,961 | -0.53(-1.33%) |
Dec 19, 2006 | 39.60 | 40.60 | 39.52 | 40.14 | 7,205,152 | -0.32(-0.79%) |
Dec 18, 2006 | 41.50 | 42.39 | 40.12 | 40.47 | 7,185,676 | -1.35(-3.23%) |
Dec 15, 2006 | 42.51 | 42.51 | 41.42 | 41.82 | 7,437,566 | -0.71(-1.66%) |
Dec 14, 2006 | 42.59 | 42.98 | 42.16 | 42.52 | 6,774,490 | +0.10(+0.24%) |
Dec 13, 2006 | 42.00 | 42.65 | 41.27 | 42.42 | 12,917,460 | -1.28(-2.92%) |
Dec 12, 2006 | 45.92 | 45.94 | 42.97 | 43.70 | 9,924,480 | -2.12(-4.63%) |
Dec 11, 2006 | 45.39 | 46.41 | 44.88 | 45.82 | 6,668,512 | +0.82(+1.82%) |
Dec 08, 2006 | 45.72 | 45.90 | 44.98 | 45.01 | 3,656,273 | -0.36(-0.79%) |
Dec 07, 2006 | 45.55 | 45.74 | 45.07 | 45.36 | 3,107,554 | -0.09(-0.20%) |
Dec 06, 2006 | 45.86 | 46.38 | 45.36 | 45.46 | 5,140,195 | -0.52(-1.14%) |
Dec 05, 2006 | 45.42 | 46.04 | 44.94 | 45.98 | 5,672,157 | +1.23(+2.75%) |
Dec 04, 2006 | 44.71 | 44.78 | 44.30 | 44.75 | 4,309,664 | -0.19(-0.43%) |
Dec 01, 2006 | 44.48 | 45.40 | 44.14 | 44.94 | 9,393,062 | -0.42(-0.93%) |
Nov 30, 2006 | 45.79 | 45.97 | 45.03 | 45.36 | 4,346,877 | -0.25(-0.54%) |
Nov 29, 2006 | 43.77 | 45.82 | 43.66 | 45.61 | 6,165,166 | +2.16(+4.97%) |
Nov 28, 2006 | 43.20 | 44.04 | 43.06 | 43.45 | 3,476,413 | +0.59(+1.37%) |
Nov 27, 2006 | 43.73 | 43.88 | 42.86 | 42.86 | 3,485,227 | -0.71(-1.62%) |
Nov 24, 2006 | 43.47 | 43.90 | 43.31 | 43.57 | 1,230,726 | +0.24(+0.55%) |
Nov 22, 2006 | 43.52 | 43.75 | 43.02 | 43.33 | 4,374,732 | -0.33(-0.76%) |
Nov 21, 2006 | 42.84 | 43.82 | 42.64 | 43.66 | 5,147,703 | +1.00(+2.35%) |
Nov 20, 2006 | 42.94 | 43.21 | 42.38 | 42.66 | 3,027,580 | -0.38(-0.88%) |
Nov 17, 2006 | 42.28 | 43.13 | 42.05 | 43.04 | 6,145,798 | +0.28(+0.67%) |
Nov 16, 2006 | 43.86 | 44.08 | 42.62 | 42.75 | 5,240,190 | -1.01(-2.31%) |
Nov 15, 2006 | 43.84 | 44.24 | 43.31 | 43.77 | 5,400,464 | -0.32(-0.73%) |
Nov 14, 2006 | 43.25 | 44.18 | 43.15 | 44.09 | 5,434,630 | +1.08(+2.50%) |
Nov 13, 2006 | 42.92 | 43.04 | 42.41 | 43.01 | 5,773,022 | -0.41(-0.95%) |
Nov 10, 2006 | 44.13 | 44.36 | 43.20 | 43.43 | 4,646,751 | -0.89(-2.01%) |
Nov 09, 2006 | 44.27 | 45.02 | 44.04 | 44.32 | 4,167,343 | +0.40(+0.90%) |
Nov 08, 2006 | 43.38 | 44.16 | 43.13 | 43.92 | 3,693,485 | +0.42(+0.97%) |
Nov 07, 2006 | 44.02 | 44.91 | 43.07 | 43.50 | 5,644,629 | -0.96(-2.15%) |
Nov 06, 2006 | 43.61 | 44.76 | 43.10 | 44.45 | 4,248,623 | +0.86(+1.98%) |
Nov 03, 2006 | 43.34 | 44.42 | 43.29 | 43.59 | 4,649,254 | +0.58(+1.35%) |
Nov 02, 2006 | 42.10 | 43.29 | 42.06 | 43.01 | 4,194,763 | +0.32(+0.75%) |
Nov 01, 2006 | 42.45 | 43.16 | 41.84 | 42.69 | 4,067,240 | +0.03(+0.06%) |
Oct 31, 2006 | 42.34 | 43.03 | 41.64 | 42.66 | 4,934,004 | +0.20(+0.48%) |
Oct 30, 2006 | 42.32 | 42.78 | 42.07 | 42.46 | 2,898,208 | -0.29(-0.69%) |
Oct 27, 2006 | 43.64 | 43.88 | 42.64 | 42.75 | 2,905,824 | -0.92(-2.10%) |
Oct 26, 2006 | 43.62 | 43.89 | 42.76 | 43.67 | 4,280,286 | +0.45(+1.04%) |
Oct 25, 2006 | 42.60 | 43.79 | 42.37 | 43.22 | 3,817,308 | +0.28(+0.64%) |
Oct 24, 2006 | 42.14 | 43.13 | 42.13 | 42.95 | 3,129,860 | +0.61(+1.43%) |
Oct 23, 2006 | 41.65 | 42.40 | 41.36 | 42.34 | 4,068,111 | +0.39(+0.92%) |
Oct 20, 2006 | 42.88 | 42.94 | 41.61 | 41.95 | 4,329,794 | -0.82(-1.91%) |
Oct 19, 2006 | 41.69 | 42.88 | 41.69 | 42.77 | 5,474,562 | +1.35(+3.26%) |
Oct 18, 2006 | 41.63 | 42.18 | 41.02 | 41.42 | 3,257,274 | -0.26(-0.62%) |
Oct 17, 2006 | 40.48 | 42.33 | 40.48 | 41.68 | 4,765,134 | -0.25(-0.59%) |
Oct 16, 2006 | 40.53 | 42.06 | 40.37 | 41.93 | 5,357,050 | +1.65(+4.11%) |
Oct 13, 2006 | 40.62 | 40.97 | 40.15 | 40.27 | 4,077,577 | -0.07(-0.18%) |
Oct 12, 2006 | 39.52 | 40.35 | 39.34 | 40.35 | 5,068,709 | +1.13(+2.88%) |
Oct 11, 2006 | 39.42 | 39.82 | 38.88 | 39.22 | 4,869,046 | -0.43(-1.09%) |
Oct 10, 2006 | 38.69 | 39.90 | 38.55 | 39.65 | 6,922,796 | +1.39(+3.63%) |
Oct 09, 2006 | 39.11 | 39.29 | 38.11 | 38.26 | 4,245,468 | -0.43(-1.12%) |
Oct 06, 2006 | 38.46 | 39.00 | 38.09 | 38.69 | 5,400,355 | -0.05(-0.12%) |
Oct 05, 2006 | 38.55 | 39.13 | 37.98 | 38.74 | 5,412,759 | +0.69(+1.81%) |
Oct 04, 2006 | 37.68 | 38.09 | 36.31 | 38.05 | 7,193,836 | +0.28(+0.75%) |
Oct 03, 2006 | 38.65 | 38.81 | 37.66 | 37.76 | 5,756,157 | -1.81(-4.57%) |