Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 49.06 | 49.22 | 48.73 | 48.89 | 11,734,085 | +0.86(+1.79%) |
Aug 30, 2007 | 47.87 | 48.43 | 47.62 | 48.03 | 9,750,005 | -0.34(-0.70%) |
Aug 29, 2007 | 47.80 | 48.46 | 47.64 | 48.37 | 9,561,481 | +1.08(+2.29%) |
Aug 28, 2007 | 48.07 | 48.09 | 47.08 | 47.29 | 13,256,204 | -0.97(-2.01%) |
Aug 27, 2007 | 48.59 | 48.60 | 48.26 | 48.26 | 12,340,632 | -0.52(-1.06%) |
Aug 24, 2007 | 48.05 | 48.80 | 48.00 | 48.78 | 7,800,742 | +0.84(+1.74%) |
Aug 23, 2007 | 48.25 | 48.27 | 47.66 | 47.94 | 7,925,189 | +0.21(+0.44%) |
Aug 22, 2007 | 47.41 | 47.79 | 47.34 | 47.73 | 13,280,867 | +1.10(+2.37%) |
Aug 21, 2007 | 46.59 | 46.90 | 46.50 | 46.63 | 11,042,705 | -0.03(-0.07%) |
Aug 20, 2007 | 46.84 | 46.88 | 46.21 | 46.66 | 12,255,202 | +0.15(+0.32%) |
Aug 17, 2007 | 46.71 | 46.98 | 46.00 | 46.51 | 18,580,522 | +0.42(+0.92%) |
Aug 16, 2007 | 44.25 | 46.12 | 42.07 | 46.08 | 36,633,880 | -0.20(-0.43%) |
Aug 15, 2007 | 46.79 | 47.69 | 46.17 | 46.28 | 18,028,198 | -1.11(-2.34%) |
Aug 14, 2007 | 48.23 | 48.26 | 47.22 | 47.39 | 12,968,569 | -0.46(-0.96%) |
Aug 13, 2007 | 48.34 | 48.47 | 47.85 | 47.85 | 9,535,167 | +0.09(+0.20%) |
Aug 10, 2007 | 47.55 | 48.20 | 47.37 | 47.76 | 17,848,486 | -0.84(-1.72%) |
Aug 09, 2007 | 48.78 | 49.21 | 48.50 | 48.60 | 14,190,033 | -1.43(-2.85%) |
Aug 08, 2007 | 49.71 | 50.28 | 49.66 | 50.02 | 13,813,605 | +0.80(+1.62%) |
Aug 07, 2007 | 48.71 | 49.50 | 48.66 | 49.23 | 13,326,194 | +0.17(+0.34%) |
Aug 06, 2007 | 48.80 | 49.21 | 48.49 | 49.06 | 11,585,621 | +0.52(+1.07%) |
Aug 03, 2007 | 48.75 | 49.42 | 48.51 | 48.54 | 12,647,859 | -0.88(-1.78%) |
Aug 02, 2007 | 49.24 | 49.47 | 48.96 | 49.42 | 14,464,244 | +0.15(+0.30%) |
Aug 01, 2007 | 49.02 | 49.64 | 48.47 | 49.27 | 18,201,452 | +0.08(+0.16%) |
Jul 31, 2007 | 49.72 | 49.96 | 49.11 | 49.19 | 18,401,034 | -0.06(-0.13%) |
Jul 30, 2007 | 49.09 | 49.43 | 48.84 | 49.25 | 14,473,939 | +0.86(+1.78%) |
Jul 27, 2007 | 49.02 | 49.24 | 48.32 | 48.39 | 15,860,026 | -0.68(-1.38%) |
Jul 26, 2007 | 50.52 | 50.52 | 48.64 | 49.07 | 21,912,588 | -1.69(-3.33%) |
Jul 25, 2007 | 51.08 | 51.11 | 50.38 | 50.76 | 14,227,540 | -0.14(-0.27%) |
Jul 24, 2007 | 51.53 | 51.53 | 50.65 | 50.90 | 15,732,648 | -0.78(-1.51%) |
Jul 23, 2007 | 51.72 | 51.90 | 51.61 | 51.67 | 8,049,070 | +0.31(+0.61%) |
Jul 20, 2007 | 51.86 | 51.90 | 51.22 | 51.36 | 9,026,074 | -0.54(-1.03%) |
Jul 19, 2007 | 52.03 | 52.16 | 51.85 | 51.90 | 8,962,993 | +0.29(+0.57%) |
Jul 18, 2007 | 51.61 | 51.79 | 51.24 | 51.61 | 16,076,515 | -0.18(-0.35%) |
Jul 17, 2007 | 51.90 | 52.03 | 51.79 | 51.79 | 6,426,328 | -0.17(-0.34%) |
Jul 16, 2007 | 52.08 | 52.17 | 51.91 | 51.96 | 5,620,332 | -0.12(-0.23%) |
Jul 13, 2007 | 51.80 | 55.29 | 51.79 | 52.08 | 8,392,882 | -0.04(-0.07%) |
Jul 12, 2007 | 51.49 | 52.23 | 51.49 | 52.12 | 8,058,860 | +0.72(+1.39%) |
Jul 11, 2007 | 51.11 | 51.43 | 51.03 | 51.40 | 8,746,894 | +0.48(+0.94%) |
Jul 10, 2007 | 51.26 | 51.41 | 50.86 | 50.92 | 9,241,591 | -0.63(-1.22%) |
Jul 09, 2007 | 51.59 | 51.68 | 51.49 | 51.55 | 9,647,879 | +0.12(+0.24%) |
Jul 06, 2007 | 51.18 | 51.46 | 51.08 | 51.43 | 5,311,599 | +0.37(+0.72%) |
Jul 05, 2007 | 51.23 | 51.29 | 50.88 | 51.06 | 9,973,748 | -0.26(-0.50%) |
Jul 03, 2007 | 51.22 | 51.49 | 51.15 | 51.31 | 3,443,638 | +0.24(+0.48%) |
Jul 02, 2007 | 50.76 | 51.09 | 50.60 | 51.07 | 10,200,125 | +0.73(+1.45%) |
Jun 29, 2007 | 50.34 | 50.58 | 50.07 | 50.34 | 16,448,158 | +0.32(+0.64%) |
Jun 28, 2007 | 50.04 | 50.30 | 49.92 | 50.02 | 12,509,609 | +0.09(+0.17%) |
Jun 27, 2007 | 49.41 | 49.95 | 49.37 | 49.94 | 9,939,425 | +0.36(+0.72%) |
Jun 26, 2007 | 50.12 | 50.17 | 49.58 | 49.58 | 13,413,118 | -0.25(-0.50%) |
Jun 25, 2007 | 49.90 | 50.30 | 49.66 | 49.83 | 10,001,171 | -0.01(-0.03%) |
Jun 22, 2007 | 50.36 | 50.38 | 49.74 | 49.84 | 12,233,306 | -0.70(-1.38%) |
Jun 21, 2007 | 50.17 | 50.76 | 50.02 | 50.54 | 7,957,981 | +0.45(+0.91%) |
Jun 20, 2007 | 50.90 | 50.95 | 50.06 | 50.09 | 8,274,861 | -0.60(-1.18%) |
Jun 19, 2007 | 50.56 | 50.75 | 50.47 | 50.68 | 5,708,361 | +0.05(+0.10%) |
Jun 18, 2007 | 50.74 | 50.78 | 50.47 | 50.63 | 6,953,264 | +0.28(+0.56%) |
Jun 15, 2007 | 50.50 | 50.68 | 50.35 | 50.35 | 7,815,984 | +0.41(+0.81%) |
Jun 14, 2007 | 49.66 | 50.02 | 49.62 | 49.95 | 11,406,293 | +0.37(+0.74%) |
Jun 13, 2007 | 49.11 | 49.64 | 49.06 | 49.58 | 13,027,443 | +0.64(+1.30%) |
Jun 12, 2007 | 49.29 | 49.62 | 48.91 | 48.94 | 10,477,629 | -0.80(-1.60%) |
Jun 11, 2007 | 49.54 | 49.95 | 49.45 | 49.74 | 5,730,891 | +0.08(+0.16%) |
Jun 08, 2007 | 49.26 | 49.72 | 49.08 | 49.66 | 8,296,006 | +0.54(+1.09%) |
Jun 07, 2007 | 49.13 | 49.98 | 49.04 | 49.13 | 16,086,188 | -0.85(-1.71%) |
Jun 06, 2007 | 50.52 | 50.55 | 49.91 | 49.98 | 8,750,148 | -0.73(-1.44%) |
Jun 05, 2007 | 50.90 | 50.94 | 50.49 | 50.71 | 6,453,055 | -0.26(-0.51%) |
Jun 04, 2007 | 50.81 | 50.98 | 50.81 | 50.97 | 7,813,738 | +0.14(+0.27%) |
Jun 01, 2007 | 50.71 | 50.86 | 50.68 | 50.83 | 5,468,635 | +0.33(+0.65%) |
May 31, 2007 | 50.42 | 50.57 | 50.36 | 50.50 | 14,951,022 | +0.25(+0.50%) |
May 30, 2007 | 49.61 | 50.25 | 49.59 | 50.25 | 8,422,961 | +0.21(+0.42%) |
May 29, 2007 | 50.19 | 50.28 | 49.82 | 50.04 | 8,553,236 | +0.06(+0.12%) |
May 25, 2007 | 49.83 | 49.98 | 49.73 | 49.98 | 9,968,541 | +0.32(+0.64%) |
May 24, 2007 | 50.16 | 50.26 | 49.52 | 49.66 | 9,730,105 | -0.48(-0.96%) |
May 23, 2007 | 50.38 | 50.47 | 50.07 | 50.14 | 17,783,544 | +0.26(+0.51%) |
May 22, 2007 | 50.10 | 50.14 | 49.89 | 49.89 | 5,784,841 | +0.04(+0.09%) |
May 21, 2007 | 49.95 | 50.04 | 49.83 | 49.84 | 12,278,597 | -0.24(-0.47%) |
May 18, 2007 | 49.95 | 50.17 | 49.85 | 50.08 | 6,125,496 | +0.39(+0.78%) |
May 17, 2007 | 49.66 | 49.81 | 49.52 | 49.69 | 6,206,150 | -0.26(-0.51%) |
May 16, 2007 | 49.94 | 49.99 | 49.61 | 49.95 | 8,660,695 | +0.07(+0.15%) |
May 15, 2007 | 49.69 | 50.20 | 49.63 | 49.87 | 10,281,091 | +0.09(+0.18%) |
May 14, 2007 | 50.29 | 50.29 | 49.57 | 49.79 | 9,085,837 | -0.19(-0.37%) |
May 11, 2007 | 49.45 | 50.01 | 49.45 | 49.97 | 8,408,973 | +0.83(+1.69%) |
May 10, 2007 | 49.74 | 49.85 | 49.03 | 49.14 | 11,407,904 | -0.99(-1.98%) |
May 09, 2007 | 49.91 | 50.17 | 49.82 | 50.14 | 12,383,379 | +0.27(+0.55%) |
May 08, 2007 | 49.89 | 49.90 | 49.59 | 49.86 | 14,252,039 | -0.41(-0.82%) |
May 07, 2007 | 50.28 | 50.36 | 50.23 | 50.27 | 7,456,666 | +0.07(+0.15%) |
May 04, 2007 | 49.99 | 50.21 | 49.99 | 50.20 | 10,276,187 | +0.47(+0.94%) |
May 03, 2007 | 49.69 | 49.73 | 49.49 | 49.73 | 8,856,596 | +0.07(+0.14%) |
May 02, 2007 | 49.42 | 49.71 | 49.36 | 49.66 | 10,214,016 | +0.37(+0.76%) |
May 01, 2007 | 49.46 | 49.49 | 49.01 | 49.29 | 8,583,558 | -0.05(-0.10%) |
Apr 30, 2007 | 49.50 | 49.74 | 49.23 | 49.34 | 10,084,550 | -0.18(-0.36%) |
Apr 27, 2007 | 49.42 | 49.61 | 49.31 | 49.52 | 6,157,394 | -0.11(-0.21%) |
Apr 26, 2007 | 49.83 | 49.83 | 49.39 | 49.62 | 15,336,560 | -0.23(-0.46%) |
Apr 25, 2007 | 49.64 | 49.88 | 49.43 | 49.85 | 10,563,962 | +0.46(+0.93%) |
Apr 24, 2007 | 49.36 | 49.46 | 49.16 | 49.39 | 12,938,145 | -0.03(-0.06%) |
Apr 23, 2007 | 49.61 | 49.66 | 49.39 | 49.42 | 10,027,975 | -0.49(-0.97%) |
Apr 20, 2007 | 49.75 | 49.91 | 49.64 | 49.91 | 10,676,246 | +0.57(+1.15%) |
Apr 19, 2007 | 49.03 | 49.47 | 49.00 | 49.34 | 10,245,890 | -0.19(-0.38%) |
Apr 18, 2007 | 49.42 | 49.69 | 49.35 | 49.53 | 9,302,453 | -0.02(-0.04%) |
Apr 17, 2007 | 49.54 | 49.62 | 49.33 | 49.55 | 39,968,964 | +0.01(+0.01%) |
Apr 16, 2007 | 49.39 | 49.66 | 49.37 | 49.54 | 19,340,178 | +0.52(+1.06%) |
Apr 13, 2007 | 48.95 | 49.04 | 48.76 | 49.03 | 5,955,183 | +0.16(+0.33%) |
Apr 12, 2007 | 48.41 | 48.92 | 48.32 | 48.86 | 9,638,285 | +0.32(+0.67%) |
Apr 11, 2007 | 48.86 | 48.89 | 48.41 | 48.54 | 12,401,763 | -0.24(-0.49%) |
Apr 10, 2007 | 48.65 | 48.87 | 48.60 | 48.78 | 8,202,318 | +0.36(+0.75%) |
Apr 09, 2007 | 48.46 | 48.52 | 48.32 | 48.41 | 6,583,329 | -0.04(-0.08%) |
Apr 05, 2007 | 48.30 | 48.54 | 48.26 | 48.45 | 4,896,127 | +0.17(+0.36%) |
Apr 04, 2007 | 48.15 | 48.30 | 48.03 | 48.28 | 12,530,340 | +0.20(+0.41%) |
Apr 03, 2007 | 47.88 | 48.37 | 47.85 | 48.08 | 8,643,984 | +0.40(+0.84%) |
Apr 02, 2007 | 47.55 | 47.76 | 47.40 | 47.68 | 12,358,221 | +0.15(+0.31%) |
Mar 30, 2007 | 47.47 | 47.67 | 47.42 | 47.53 | 13,645,388 | +0.05(+0.11%) |
Mar 29, 2007 | 47.54 | 47.60 | 47.21 | 47.48 | 11,198,372 | +0.41(+0.87%) |
Mar 28, 2007 | 47.19 | 47.29 | 46.93 | 47.07 | 11,646,481 | -0.42(-0.88%) |
Mar 27, 2007 | 47.70 | 47.70 | 47.34 | 47.49 | 7,542,102 | -0.21(-0.44%) |
Mar 26, 2007 | 47.66 | 47.77 | 47.25 | 47.70 | 7,599,382 | +0.02(+0.04%) |
Mar 23, 2007 | 47.68 | 47.80 | 47.60 | 47.68 | 8,602,493 | +0.11(+0.24%) |
Mar 22, 2007 | 47.73 | 47.79 | 47.46 | 47.57 | 6,577,338 | -0.18(-0.38%) |
Mar 21, 2007 | 46.90 | 47.82 | 46.75 | 47.75 | 10,452,600 | +1.00(+2.13%) |
Mar 20, 2007 | 46.27 | 46.79 | 46.25 | 46.75 | 7,184,628 | +0.39(+0.85%) |
Mar 19, 2007 | 46.13 | 46.36 | 46.05 | 46.36 | 10,047,473 | +0.70(+1.54%) |
Mar 16, 2007 | 45.77 | 46.02 | 45.54 | 45.65 | 7,475,838 | +0.06(+0.12%) |
Mar 15, 2007 | 45.31 | 45.69 | 45.29 | 45.60 | 6,921,175 | +0.21(+0.45%) |
Mar 14, 2007 | 45.08 | 45.44 | 44.52 | 45.39 | 14,921,352 | +0.02(+0.04%) |
Mar 13, 2007 | 46.48 | 46.23 | 45.30 | 45.37 | 9,257,114 | -1.10(-2.37%) |
Mar 12, 2007 | 46.15 | 46.52 | 46.11 | 46.48 | 8,251,917 | +0.29(+0.63%) |
Mar 09, 2007 | 46.26 | 46.31 | 45.98 | 46.18 | 13,560,446 | +0.07(+0.16%) |
Mar 08, 2007 | 45.98 | 46.25 | 45.97 | 46.11 | 8,512,803 | +0.54(+1.18%) |
Mar 07, 2007 | 45.54 | 45.87 | 45.46 | 45.57 | 9,635,928 | +0.01(+0.03%) |
Mar 06, 2007 | 45.15 | 45.65 | 45.03 | 45.56 | 14,293,205 | +1.37(+3.10%) |
Mar 05, 2007 | 44.54 | 45.02 | 44.19 | 44.19 | 13,283,997 | -0.93(-2.07%) |
Mar 02, 2007 | 45.44 | 45.61 | 45.09 | 45.12 | 11,152,627 | -0.62(-1.35%) |
Mar 01, 2007 | 45.49 | 45.91 | 44.87 | 45.74 | 17,738,722 | -0.49(-1.07%) |
Feb 28, 2007 | 46.12 | 46.53 | 46.05 | 46.23 | 13,054,398 | +0.34(+0.75%) |
Feb 27, 2007 | 47.16 | 47.37 | 45.50 | 45.89 | 20,826,100 | -2.08(-4.33%) |
Feb 26, 2007 | 48.09 | 48.10 | 47.81 | 47.97 | 6,468,828 | +0.17(+0.37%) |
Feb 23, 2007 | 47.71 | 47.86 | 47.67 | 47.79 | 5,981,601 | +0.15(+0.31%) |
Feb 22, 2007 | 47.54 | 47.65 | 47.47 | 47.64 | 6,943,477 | +0.21(+0.45%) |
Feb 21, 2007 | 47.27 | 47.45 | 47.18 | 47.43 | 10,941,159 | -0.29(-0.60%) |
Feb 20, 2007 | 47.57 | 47.99 | 47.37 | 47.72 | 12,293,241 | +0.11(+0.24%) |
Feb 16, 2007 | 47.57 | 47.95 | 47.06 | 47.60 | 7,860,909 | -0.02(-0.04%) |
Feb 15, 2007 | 47.61 | 47.69 | 47.47 | 47.62 | 6,724,628 | +0.06(+0.12%) |
Feb 14, 2007 | 47.16 | 47.62 | 47.14 | 47.57 | 8,887,056 | +0.64(+1.35%) |
Feb 13, 2007 | 46.64 | 46.96 | 46.60 | 46.93 | 7,330,966 | +0.59(+1.28%) |
Feb 12, 2007 | 46.45 | 46.48 | 46.26 | 46.34 | 9,381,285 | -0.18(-0.39%) |
Feb 09, 2007 | 46.79 | 46.84 | 46.39 | 46.52 | 7,438,775 | -0.20(-0.43%) |
Feb 08, 2007 | 46.49 | 46.74 | 46.41 | 46.72 | 6,165,312 | -0.19(-0.40%) |
Feb 07, 2007 | 46.86 | 47.03 | 46.76 | 46.91 | 8,217,742 | +0.13(+0.28%) |
Feb 06, 2007 | 46.74 | 46.81 | 46.54 | 46.78 | 7,215,594 | +0.36(+0.78%) |
Feb 05, 2007 | 46.30 | 46.48 | 46.25 | 46.41 | 5,357,465 | -0.14(-0.31%) |
Feb 02, 2007 | 46.59 | 46.63 | 46.43 | 46.56 | 11,511,225 | -0.10(-0.21%) |
Feb 01, 2007 | 46.58 | 46.70 | 46.47 | 46.66 | 11,638,940 | +0.39(+0.84%) |
Jan 31, 2007 | 45.78 | 46.33 | 45.67 | 46.27 | 8,597,519 | +0.17(+0.38%) |
Jan 30, 2007 | 45.95 | 46.11 | 45.88 | 46.10 | 6,618,092 | +0.31(+0.68%) |
Jan 29, 2007 | 45.75 | 45.91 | 45.66 | 45.78 | 9,261,927 | +0.05(+0.11%) |
Jan 26, 2007 | 45.75 | 45.80 | 45.48 | 45.73 | 9,975,593 | +0.09(+0.19%) |
Jan 25, 2007 | 46.20 | 46.23 | 45.56 | 45.65 | 8,028,415 | -0.75(-1.63%) |
Jan 24, 2007 | 46.18 | 46.44 | 46.16 | 46.40 | 12,425,609 | +0.30(+0.65%) |
Jan 23, 2007 | 45.90 | 46.20 | 45.87 | 46.10 | 8,666,511 | +0.41(+0.89%) |
Jan 22, 2007 | 46.07 | 46.12 | 45.62 | 45.70 | 9,901,948 | -0.23(-0.50%) |
Jan 19, 2007 | 45.57 | 45.98 | 45.55 | 45.93 | 12,166,007 | +0.55(+1.22%) |
Jan 18, 2007 | 45.75 | 45.80 | 45.37 | 45.37 | 12,716,819 | -0.16(-0.34%) |
Jan 17, 2007 | 45.45 | 45.70 | 45.39 | 45.53 | 6,040,645 | +0.02(+0.05%) |
Jan 16, 2007 | 45.68 | 45.73 | 45.42 | 45.50 | 11,069,997 | -0.06(-0.12%) |
Jan 12, 2007 | 45.26 | 45.60 | 45.24 | 45.56 | 10,054,051 | +0.51(+1.13%) |
Jan 11, 2007 | 44.76 | 45.20 | 44.73 | 45.05 | 7,319,563 | +0.29(+0.64%) |
Jan 10, 2007 | 44.69 | 44.82 | 44.56 | 44.76 | 8,461,300 | -0.34(-0.76%) |
Jan 09, 2007 | 45.28 | 45.29 | 44.89 | 45.11 | 13,647,087 | +0.04(+0.10%) |
Jan 08, 2007 | 45.17 | 45.17 | 44.94 | 45.06 | 10,563,950 | +0.06(+0.14%) |
Jan 05, 2007 | 45.37 | 45.37 | 44.94 | 45.00 | 14,378,402 | -0.70(-1.53%) |
Jan 04, 2007 | 45.69 | 45.79 | 45.51 | 45.70 | 13,917,118 | -0.12(-0.26%) |
Jan 03, 2007 | 46.10 | 46.16 | 45.67 | 45.82 | 19,384,168 | +0.18(+0.40%) |
Dec 29, 2006 | 45.61 | 45.78 | 45.56 | 45.64 | 8,882,311 | -0.05(-0.11%) |
Dec 28, 2006 | 45.75 | 45.77 | 45.53 | 45.69 | 7,283,623 | +0.03(+0.07%) |
Dec 27, 2006 | 45.41 | 45.65 | 45.40 | 45.65 | 5,651,563 | +0.55(+1.23%) |
Dec 26, 2006 | 45.16 | 45.26 | 45.00 | 45.10 | 5,381,050 | -0.01(-0.03%) |
Dec 22, 2006 | 45.38 | 45.38 | 44.92 | 45.11 | 8,628,645 | -0.11(-0.23%) |
Dec 21, 2006 | 45.25 | 45.40 | 45.14 | 45.22 | 10,322,478 | -0.98(-2.12%) |
Dec 20, 2006 | 46.45 | 46.53 | 46.15 | 46.20 | 7,893,640 | -0.08(-0.18%) |
Dec 19, 2006 | 45.98 | 46.33 | 45.93 | 46.28 | 10,255,090 | +0.21(+0.45%) |
Dec 18, 2006 | 46.31 | 46.31 | 46.00 | 46.07 | 5,727,293 | -0.07(-0.15%) |
Dec 15, 2006 | 46.45 | 46.45 | 46.05 | 46.14 | 11,122,784 | -0.19(-0.40%) |
Dec 14, 2006 | 46.20 | 46.35 | 46.15 | 46.33 | 10,974,050 | +0.19(+0.41%) |
Dec 13, 2006 | 46.05 | 46.14 | 45.95 | 46.14 | 4,992,930 | +0.17(+0.38%) |
Dec 12, 2006 | 45.85 | 46.00 | 45.64 | 45.97 | 6,815,601 | +0.19(+0.41%) |
Dec 11, 2006 | 45.54 | 45.89 | 45.52 | 45.78 | 4,668,026 | +0.19(+0.41%) |
Dec 08, 2006 | 45.78 | 45.88 | 45.49 | 45.59 | 8,299,409 | -0.11(-0.25%) |
Dec 07, 2006 | 45.91 | 45.95 | 45.65 | 45.70 | 5,992,672 | +0.16(+0.34%) |
Dec 06, 2006 | 45.47 | 45.64 | 45.41 | 45.55 | 7,446,316 | -0.10(-0.22%) |
Dec 05, 2006 | 45.46 | 45.69 | 45.38 | 45.65 | 21,134,478 | +0.26(+0.56%) |
Dec 04, 2006 | 45.06 | 45.47 | 45.00 | 45.39 | 6,648,095 | +0.29(+0.65%) |
Dec 01, 2006 | 44.94 | 45.23 | 44.77 | 45.10 | 7,986,699 | -0.06(-0.12%) |
Nov 30, 2006 | 45.19 | 45.28 | 44.99 | 45.16 | 12,263,077 | +0.19(+0.43%) |
Nov 29, 2006 | 44.87 | 44.98 | 44.71 | 44.96 | 7,771,220 | +0.50(+1.14%) |
Nov 28, 2006 | 44.13 | 44.48 | 44.11 | 44.46 | 8,614,366 | +0.39(+0.89%) |
Nov 27, 2006 | 44.53 | 44.56 | 44.02 | 44.06 | 7,431,715 | -0.37(-0.83%) |
Nov 24, 2006 | 44.52 | 44.67 | 44.43 | 44.43 | 5,361,797 | -0.24(-0.53%) |
Nov 22, 2006 | 44.60 | 44.69 | 44.49 | 44.67 | 7,933,431 | +0.43(+0.97%) |
Nov 21, 2006 | 44.12 | 44.28 | 44.05 | 44.24 | 5,281,413 | +0.22(+0.50%) |
Nov 20, 2006 | 43.96 | 44.09 | 43.90 | 44.02 | 6,311,479 | -0.34(-0.76%) |
Nov 17, 2006 | 44.01 | 44.36 | 43.91 | 44.36 | 5,368,856 | -0.13(-0.29%) |
Nov 16, 2006 | 44.51 | 44.53 | 44.36 | 44.49 | 5,538,448 | -0.09(-0.21%) |
Nov 15, 2006 | 44.31 | 44.65 | 44.25 | 44.58 | 4,509,666 | -0.01(-0.03%) |
Nov 14, 2006 | 44.53 | 44.62 | 44.18 | 44.59 | 11,073,527 | +0.49(+1.10%) |
Nov 13, 2006 | 44.18 | 44.26 | 44.07 | 44.11 | 6,521,503 | -0.28(-0.63%) |
Nov 10, 2006 | 44.41 | 44.44 | 44.28 | 44.39 | 6,604,614 | +0.17(+0.39%) |
Nov 09, 2006 | 44.26 | 44.44 | 44.15 | 44.21 | 6,046,903 | -0.22(-0.50%) |
Nov 08, 2006 | 44.19 | 44.50 | 44.10 | 44.44 | 5,787,782 | +0.01(+0.03%) |
Nov 07, 2006 | 44.50 | 44.73 | 44.37 | 44.43 | 9,635,607 | +0.05(+0.11%) |
Nov 06, 2006 | 44.03 | 44.39 | 43.95 | 44.38 | 8,982,911 | +0.65(+1.48%) |
Nov 03, 2006 | 43.91 | 43.94 | 43.67 | 43.73 | 5,202,152 | -0.17(-0.38%) |
Nov 02, 2006 | 43.75 | 43.92 | 43.70 | 43.90 | 5,913,572 | +0.14(+0.33%) |
Nov 01, 2006 | 44.20 | 44.25 | 43.67 | 43.75 | 8,951,945 | -0.06(-0.13%) |
Oct 31, 2006 | 43.74 | 43.93 | 43.68 | 43.81 | 4,465,062 | +0.02(+0.06%) |
Oct 30, 2006 | 43.74 | 43.88 | 43.65 | 43.78 | 3,632,505 | -0.09(-0.21%) |
Oct 27, 2006 | 44.06 | 44.10 | 43.82 | 43.88 | 9,572,391 | -0.31(-0.69%) |
Oct 26, 2006 | 44.08 | 44.23 | 43.88 | 44.18 | 9,396,702 | +0.34(+0.77%) |
Oct 25, 2006 | 43.60 | 43.91 | 43.55 | 43.85 | 5,346,715 | +0.31(+0.70%) |
Oct 24, 2006 | 43.40 | 43.60 | 43.35 | 43.54 | 5,589,310 | +0.01(+0.01%) |
Oct 23, 2006 | 43.22 | 43.58 | 43.16 | 43.53 | 3,564,316 | +0.04(+0.09%) |
Oct 20, 2006 | 43.50 | 43.53 | 43.25 | 43.50 | 6,085,089 | +0.14(+0.32%) |
Oct 19, 2006 | 43.18 | 43.44 | 43.14 | 43.36 | 7,587,027 | +0.32(+0.75%) |
Oct 18, 2006 | 43.12 | 43.20 | 42.88 | 43.04 | 5,702,745 | +0.11(+0.25%) |
Oct 17, 2006 | 43.00 | 43.01 | 42.72 | 42.93 | 3,726,206 | -0.27(-0.62%) |
Oct 16, 2006 | 43.14 | 43.22 | 43.05 | 43.20 | 6,057,973 | +0.16(+0.38%) |
Oct 13, 2006 | 42.93 | 43.07 | 42.81 | 43.04 | 3,684,009 | +0.06(+0.14%) |
Oct 12, 2006 | 42.65 | 43.02 | 42.65 | 42.97 | 5,548,075 | +0.47(+1.10%) |
Oct 11, 2006 | 42.46 | 42.76 | 42.36 | 42.51 | 3,488,425 | -0.03(-0.07%) |
Oct 10, 2006 | 42.59 | 42.62 | 42.39 | 42.54 | 3,983,562 | +0.06(+0.15%) |
Oct 09, 2006 | 42.36 | 42.52 | 42.29 | 42.48 | 2,682,182 | +0.02(+0.04%) |
Oct 06, 2006 | 42.55 | 42.64 | 42.33 | 42.46 | 7,585,262 | -0.38(-0.89%) |
Oct 05, 2006 | 42.80 | 42.87 | 42.46 | 42.84 | 9,891,358 | +0.02(+0.06%) |
Oct 04, 2006 | 42.28 | 42.83 | 42.24 | 42.81 | 9,070,996 | +0.43(+1.01%) |
Oct 03, 2006 | 42.24 | 42.52 | 42.14 | 42.38 | 6,439,836 | +0.04(+0.09%) |
Oct 02, 2006 | 42.41 | 42.61 | 42.32 | 42.34 | 7,011,185 | +0.12(+0.28%) |
Sep 29, 2006 | 42.29 | 42.32 | 42.17 | 42.23 | 10,305,470 | -0.07(-0.18%) |
Sep 28, 2006 | 42.30 | 42.38 | 42.14 | 42.30 | 5,628,458 | +0.10(+0.24%) |
Sep 27, 2006 | 42.07 | 42.25 | 42.06 | 42.20 | 5,294,088 | +0.32(+0.76%) |
Sep 26, 2006 | 41.63 | 41.95 | 41.63 | 41.88 | 6,493,104 | +0.05(+0.12%) |
Sep 25, 2006 | 41.76 | 41.91 | 41.29 | 41.83 | 9,906,922 | +0.17(+0.42%) |
Sep 22, 2006 | 41.95 | 41.95 | 41.58 | 41.66 | 4,308,306 | -0.21(-0.49%) |
Sep 21, 2006 | 42.05 | 42.08 | 41.78 | 41.86 | 5,229,749 | +0.10(+0.24%) |
Sep 20, 2006 | 41.70 | 41.91 | 41.66 | 41.76 | 4,735,414 | +0.41(+0.98%) |
Sep 19, 2006 | 41.70 | 41.73 | 41.14 | 41.36 | 4,783,387 | -0.39(-0.93%) |
Sep 18, 2006 | 41.68 | 41.82 | 41.47 | 41.75 | 5,197,339 | +0.22(+0.53%) |
Sep 15, 2006 | 41.78 | 41.79 | 41.46 | 41.53 | 5,141,183 | -0.13(-0.31%) |
Sep 14, 2006 | 41.68 | 41.73 | 41.58 | 41.66 | 3,713,531 | +0.06(+0.13%) |
Sep 13, 2006 | 41.51 | 41.73 | 41.43 | 41.60 | 3,579,558 | -0.08(-0.19%) |
Sep 12, 2006 | 41.37 | 41.74 | 41.29 | 41.68 | 6,077,067 | +0.47(+1.15%) |
Sep 11, 2006 | 41.22 | 41.38 | 41.00 | 41.21 | 5,818,427 | -0.25(-0.60%) |
Sep 08, 2006 | 41.43 | 41.55 | 41.36 | 41.46 | 3,578,435 | -0.01(-0.02%) |
Sep 07, 2006 | 41.51 | 41.71 | 41.36 | 41.47 | 5,666,805 | -0.49(-1.16%) |
Sep 06, 2006 | 42.18 | 42.19 | 41.90 | 41.95 | 5,574,228 | -0.65(-1.54%) |
Sep 05, 2006 | 42.62 | 42.71 | 42.46 | 42.61 | 5,428,221 | +0.16(+0.38%) |