Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 62.68 | 62.83 | 62.02 | 62.36 | 59,383,912 | +0.56(+0.91%) |
Aug 30, 2007 | 61.47 | 62.53 | 61.38 | 61.80 | 79,965,016 | -0.42(-0.67%) |
Aug 29, 2007 | 60.97 | 62.22 | 60.80 | 62.22 | 89,279,032 | +1.59(+2.63%) |
Aug 28, 2007 | 61.96 | 61.92 | 60.51 | 60.63 | 108,928,752 | -1.63(-2.62%) |
Aug 27, 2007 | 62.85 | 62.94 | 62.16 | 62.26 | 76,238,232 | -0.81(-1.28%) |
Aug 24, 2007 | 62.23 | 63.12 | 62.06 | 63.07 | 81,738,160 | +0.81(+1.30%) |
Aug 23, 2007 | 63.63 | 63.45 | 62.02 | 62.26 | 133,174,416 | -0.81(-1.28%) |
Aug 22, 2007 | 62.87 | 63.19 | 62.51 | 63.07 | 87,797,768 | +0.74(+1.19%) |
Aug 21, 2007 | 62.15 | 62.64 | 61.77 | 62.32 | 117,063,736 | +0.17(+0.28%) |
Aug 20, 2007 | 62.30 | 62.62 | 61.35 | 62.15 | 160,222,848 | +0.05(+0.08%) |
Aug 17, 2007 | 62.49 | 63.41 | 60.66 | 62.10 | 271,870,080 | +1.31(+2.16%) |
Aug 16, 2007 | 58.69 | 60.93 | 58.00 | 60.78 | 438,997,248 | +1.23(+2.06%) |
Aug 15, 2007 | 60.17 | 61.30 | 59.19 | 59.56 | 184,030,800 | -0.88(-1.45%) |
Aug 14, 2007 | 61.75 | 61.92 | 60.14 | 60.44 | 142,880,480 | -1.08(-1.75%) |
Aug 13, 2007 | 62.88 | 63.33 | 61.40 | 61.51 | 147,088,480 | -0.31(-0.50%) |
Aug 10, 2007 | 60.86 | 63.18 | 60.53 | 61.82 | 337,169,248 | +0.29(+0.48%) |
Aug 09, 2007 | 62.29 | 62.89 | 61.46 | 61.53 | 258,236,336 | -1.47(-2.34%) |
Aug 08, 2007 | 61.62 | 63.44 | 61.63 | 63.00 | 328,822,016 | +1.86(+3.04%) |
Aug 07, 2007 | 60.10 | 61.51 | 59.79 | 61.14 | 226,211,040 | +0.93(+1.54%) |
Aug 06, 2007 | 59.89 | 60.53 | 58.54 | 60.21 | 263,022,496 | +0.63(+1.05%) |
Aug 03, 2007 | 60.30 | 61.88 | 59.59 | 59.59 | 199,920,144 | -2.29(-3.70%) |
Aug 02, 2007 | 61.62 | 62.17 | 61.22 | 61.88 | 133,542,728 | +0.48(+0.79%) |
Aug 01, 2007 | 60.89 | 61.74 | 60.28 | 61.39 | 234,777,632 | +0.33(+0.54%) |
Jul 31, 2007 | 62.46 | 62.69 | 60.78 | 61.06 | 236,973,680 | -0.68(-1.10%) |
Jul 30, 2007 | 61.23 | 62.11 | 60.63 | 61.74 | 188,331,984 | +1.05(+1.74%) |
Jul 27, 2007 | 62.05 | 62.72 | 60.53 | 60.69 | 255,097,440 | -1.45(-2.33%) |
Jul 26, 2007 | 62.73 | 64.04 | 61.42 | 62.14 | 310,208,864 | -1.77(-2.78%) |
Jul 25, 2007 | 64.51 | 64.76 | 63.22 | 63.91 | 207,477,328 | -0.24(-0.37%) |
Jul 24, 2007 | 65.02 | 65.10 | 63.75 | 64.15 | 200,457,120 | -1.57(-2.39%) |
Jul 23, 2007 | 66.23 | 66.41 | 65.69 | 65.72 | 85,515,176 | -0.17(-0.26%) |
Jul 20, 2007 | 66.83 | 67.13 | 65.41 | 65.89 | 194,497,776 | -1.09(-1.63%) |
Jul 19, 2007 | 67.12 | 67.28 | 66.90 | 66.99 | 77,562,776 | +0.27(+0.40%) |
Jul 18, 2007 | 66.58 | 66.79 | 65.81 | 66.72 | 122,581,432 | -0.26(-0.39%) |
Jul 17, 2007 | 67.02 | 67.37 | 66.89 | 66.98 | 72,146,816 | +0.07(+0.11%) |
Jul 16, 2007 | 67.23 | 67.44 | 66.70 | 66.91 | 97,513,728 | -0.36(-0.54%) |
Jul 13, 2007 | 67.24 | 67.48 | 67.03 | 67.27 | 54,469,140 | +0.09(+0.14%) |
Jul 12, 2007 | 66.65 | 67.40 | 66.55 | 67.18 | 90,455,056 | +0.78(+1.18%) |
Jul 11, 2007 | 65.87 | 66.42 | 65.65 | 66.39 | 104,650,184 | +0.49(+0.75%) |
Jul 10, 2007 | 66.82 | 67.22 | 65.90 | 65.90 | 127,227,304 | -2.00(-2.95%) |
Jul 09, 2007 | 67.22 | 67.90 | 66.86 | 67.90 | 71,163,512 | +0.74(+1.11%) |
Jul 06, 2007 | 66.94 | 67.26 | 66.57 | 67.16 | 51,712,412 | +0.26(+0.39%) |
Jul 05, 2007 | 66.80 | 67.06 | 66.42 | 66.90 | 59,759,940 | +0.09(+0.13%) |
Jul 03, 2007 | 66.68 | 66.93 | 66.55 | 66.81 | 43,677,496 | +0.29(+0.44%) |
Jul 02, 2007 | 66.00 | 66.60 | 65.93 | 66.52 | 71,137,608 | +0.82(+1.24%) |
Jun 29, 2007 | 66.22 | 66.68 | 65.46 | 65.70 | 139,149,536 | -0.36(-0.55%) |
Jun 28, 2007 | 66.10 | 66.68 | 65.97 | 66.07 | 110,947,680 | -0.10(-0.16%) |
Jun 27, 2007 | 64.66 | 66.25 | 64.55 | 66.17 | 161,180,448 | +1.43(+2.21%) |
Jun 26, 2007 | 65.48 | 65.68 | 64.74 | 64.74 | 115,450,344 | -0.59(-0.91%) |
Jun 25, 2007 | 65.58 | 66.09 | 64.94 | 65.33 | 137,256,128 | -0.34(-0.52%) |
Jun 22, 2007 | 65.94 | 66.11 | 65.18 | 65.67 | 118,673,424 | -0.45(-0.68%) |
Jun 21, 2007 | 65.58 | 66.20 | 65.20 | 66.12 | 122,617,336 | +0.44(+0.68%) |
Jun 20, 2007 | 66.99 | 67.05 | 65.68 | 65.68 | 109,756,320 | -1.16(-1.73%) |
Jun 19, 2007 | 66.38 | 66.93 | 66.12 | 66.83 | 82,801,760 | +0.17(+0.26%) |
Jun 18, 2007 | 66.99 | 67.02 | 66.29 | 66.66 | 75,937,168 | -0.13(-0.19%) |
Jun 15, 2007 | 66.76 | 67.07 | 66.57 | 66.79 | 105,697,248 | +0.78(+1.19%) |
Jun 14, 2007 | 65.64 | 66.26 | 65.64 | 66.00 | 100,320,960 | +0.59(+0.91%) |
Jun 13, 2007 | 64.86 | 65.71 | 64.74 | 65.41 | 152,414,384 | +0.86(+1.32%) |
Jun 12, 2007 | 65.20 | 65.60 | 64.47 | 64.55 | 146,065,840 | -1.10(-1.68%) |
Jun 11, 2007 | 65.53 | 65.95 | 65.20 | 65.65 | 78,083,928 | +0.04(+0.06%) |
Jun 08, 2007 | 64.63 | 65.84 | 64.67 | 65.62 | 109,071,464 | +0.80(+1.23%) |
Jun 07, 2007 | 65.99 | 66.09 | 64.77 | 64.82 | 143,825,072 | -1.32(-2.00%) |
Jun 06, 2007 | 66.42 | 66.38 | 65.73 | 66.14 | 120,165,496 | -0.74(-1.11%) |
Jun 05, 2007 | 66.97 | 67.10 | 66.39 | 66.88 | 107,081,472 | -0.27(-0.40%) |
Jun 04, 2007 | 66.90 | 67.29 | 66.80 | 67.15 | 66,188,540 | +0.07(+0.11%) |
Jun 01, 2007 | 66.97 | 67.45 | 66.68 | 67.08 | 89,652,952 | +0.40(+0.59%) |
May 31, 2007 | 66.55 | 66.88 | 66.35 | 66.68 | 87,127,992 | +0.32(+0.48%) |
May 30, 2007 | 65.51 | 66.41 | 65.28 | 66.37 | 81,297,104 | +0.37(+0.56%) |
May 29, 2007 | 65.54 | 66.04 | 65.51 | 66.00 | 74,998,528 | +0.66(+1.01%) |
May 25, 2007 | 65.13 | 65.50 | 64.97 | 65.34 | 55,663,548 | +0.40(+0.61%) |
May 24, 2007 | 65.77 | 66.18 | 64.59 | 64.94 | 113,089,760 | -0.79(-1.20%) |
May 23, 2007 | 66.25 | 66.61 | 65.71 | 65.73 | 74,983,032 | -0.26(-0.40%) |
May 22, 2007 | 65.65 | 66.24 | 65.43 | 66.00 | 87,930,736 | +0.45(+0.69%) |
May 21, 2007 | 64.77 | 65.92 | 64.66 | 65.54 | 187,968,592 | +0.82(+1.26%) |
May 18, 2007 | 64.28 | 64.98 | 63.98 | 64.73 | 101,710,144 | +0.75(+1.18%) |
May 17, 2007 | 64.42 | 64.47 | 63.92 | 63.98 | 90,633,952 | -0.51(-0.80%) |
May 16, 2007 | 64.24 | 64.55 | 63.72 | 64.49 | 123,148,976 | +0.36(+0.56%) |
May 15, 2007 | 64.64 | 65.16 | 63.98 | 64.13 | 145,538,032 | -0.57(-0.88%) |
May 14, 2007 | 65.24 | 65.41 | 64.51 | 64.70 | 91,175,104 | -0.48(-0.73%) |
May 11, 2007 | 64.80 | 65.30 | 64.66 | 65.18 | 72,286,968 | +0.60(+0.93%) |
May 10, 2007 | 65.27 | 65.27 | 64.35 | 64.58 | 116,774,040 | -0.86(-1.31%) |
May 09, 2007 | 65.02 | 65.92 | 64.90 | 65.43 | 83,460,216 | +0.26(+0.40%) |
May 08, 2007 | 65.10 | 65.43 | 64.58 | 65.17 | 74,913,472 | -0.24(-0.36%) |
May 07, 2007 | 65.51 | 65.73 | 65.31 | 65.41 | 51,038,808 | -0.22(-0.34%) |
May 04, 2007 | 65.35 | 65.63 | 65.06 | 65.63 | 60,533,072 | +0.46(+0.70%) |
May 03, 2007 | 65.26 | 65.39 | 64.92 | 65.17 | 72,586,816 | +0.11(+0.17%) |
May 02, 2007 | 64.21 | 65.29 | 64.09 | 65.06 | 62,959,820 | +0.80(+1.24%) |
May 01, 2007 | 64.14 | 64.28 | 63.46 | 64.26 | 114,348,984 | +0.32(+0.50%) |
Apr 30, 2007 | 65.31 | 65.35 | 63.93 | 63.94 | 109,222,904 | -1.38(-2.11%) |
Apr 27, 2007 | 65.35 | 65.45 | 64.96 | 65.32 | 71,669,968 | -0.55(-0.83%) |
Apr 26, 2007 | 65.30 | 65.87 | 64.92 | 65.87 | 59,826,948 | +0.51(+0.78%) |
Apr 25, 2007 | 65.47 | 65.68 | 64.92 | 65.36 | 65,698,880 | +0.19(+0.29%) |
Apr 24, 2007 | 65.16 | 65.22 | 64.44 | 65.17 | 71,518,096 | +0.06(+0.10%) |
Apr 23, 2007 | 65.11 | 65.35 | 64.85 | 65.11 | 44,014,060 | -0.08(-0.12%) |
Apr 20, 2007 | 64.91 | 65.24 | 64.75 | 65.19 | 86,747,720 | +0.75(+1.17%) |
Apr 19, 2007 | 64.26 | 64.81 | 63.99 | 64.44 | 87,554,512 | -0.33(-0.51%) |
Apr 18, 2007 | 64.87 | 65.12 | 64.67 | 64.77 | 61,883,748 | -0.38(-0.58%) |
Apr 17, 2007 | 65.43 | 65.44 | 64.89 | 65.15 | 71,385,856 | -0.15(-0.23%) |
Apr 16, 2007 | 64.79 | 65.39 | 64.78 | 65.30 | 55,762,560 | +0.83(+1.29%) |
Apr 13, 2007 | 64.11 | 64.47 | 63.78 | 64.47 | 39,744,820 | +0.44(+0.69%) |
Apr 12, 2007 | 63.43 | 64.09 | 63.10 | 64.02 | 59,518,404 | +0.43(+0.67%) |
Apr 11, 2007 | 64.05 | 64.07 | 63.20 | 63.60 | 77,046,600 | -0.40(-0.62%) |
Apr 10, 2007 | 63.75 | 64.20 | 63.66 | 63.99 | 61,265,668 | +0.18(+0.29%) |
Apr 09, 2007 | 63.98 | 64.02 | 63.61 | 63.81 | 48,669,228 | +0.10(+0.16%) |
Apr 05, 2007 | 63.71 | 64.00 | 63.64 | 63.71 | 31,145,996 | -0.10(-0.16%) |
Apr 04, 2007 | 63.74 | 63.83 | 63.36 | 63.81 | 45,156,840 | +0.03(+0.05%) |
Apr 03, 2007 | 63.41 | 63.97 | 63.36 | 63.78 | 56,075,432 | +0.62(+0.98%) |
Apr 02, 2007 | 63.05 | 63.18 | 62.69 | 63.16 | 46,153,860 | +0.19(+0.30%) |
Mar 30, 2007 | 62.85 | 63.41 | 62.35 | 62.97 | 68,594,784 | +0.26(+0.42%) |
Mar 29, 2007 | 63.11 | 63.17 | 62.16 | 62.71 | 62,925,568 | -0.03(-0.05%) |
Mar 28, 2007 | 62.74 | 62.96 | 62.26 | 62.74 | 85,786,128 | -0.32(-0.51%) |
Mar 27, 2007 | 63.37 | 63.41 | 62.84 | 63.07 | 51,431,588 | -0.31(-0.49%) |
Mar 26, 2007 | 63.61 | 63.74 | 62.95 | 63.37 | 59,241,396 | -0.17(-0.27%) |
Mar 23, 2007 | 63.54 | 63.69 | 63.40 | 63.55 | 46,971,656 | -0.02(-0.04%) |
Mar 22, 2007 | 63.80 | 63.83 | 63.29 | 63.57 | 51,694,444 | -0.06(-0.09%) |
Mar 21, 2007 | 62.53 | 64.25 | 62.35 | 63.63 | 98,035,056 | +1.19(+1.90%) |
Mar 20, 2007 | 61.92 | 62.49 | 61.74 | 62.44 | 58,574,568 | +0.47(+0.75%) |
Mar 19, 2007 | 61.64 | 62.15 | 61.62 | 61.97 | 71,619,184 | +0.70(+1.14%) |
Mar 16, 2007 | 61.62 | 61.82 | 60.62 | 61.28 | 97,246,560 | -0.34(-0.55%) |
Mar 15, 2007 | 61.08 | 61.71 | 61.08 | 61.62 | 106,104,368 | +0.44(+0.71%) |
Mar 14, 2007 | 60.52 | 61.20 | 59.82 | 61.18 | 162,938,288 | +0.68(+1.13%) |
Mar 13, 2007 | 62.09 | 61.82 | 60.40 | 60.50 | 121,702,384 | -1.59(-2.56%) |
Mar 12, 2007 | 61.66 | 62.18 | 61.58 | 62.09 | 45,396,260 | +0.11(+0.18%) |
Mar 09, 2007 | 61.92 | 62.00 | 61.31 | 61.98 | 87,287,752 | +0.49(+0.80%) |
Mar 08, 2007 | 61.56 | 61.92 | 61.04 | 61.49 | 97,064,544 | +0.53(+0.87%) |
Mar 07, 2007 | 61.22 | 61.47 | 60.82 | 60.96 | 69,944,576 | -0.08(-0.13%) |
Mar 06, 2007 | 60.40 | 61.54 | 60.34 | 61.04 | 118,742,592 | +1.50(+2.53%) |
Mar 05, 2007 | 60.26 | 61.21 | 59.52 | 59.53 | 154,311,296 | -1.29(-2.12%) |
Mar 02, 2007 | 61.92 | 62.08 | 60.78 | 60.82 | 121,562,224 | -1.29(-2.08%) |
Mar 01, 2007 | 61.35 | 62.65 | 60.78 | 62.11 | 123,330,264 | -0.32(-0.51%) |
Feb 28, 2007 | 62.07 | 62.74 | 61.39 | 62.43 | 123,261,392 | +0.62(+1.00%) |
Feb 27, 2007 | 63.64 | 64.10 | 61.35 | 61.81 | 172,588,976 | -2.95(-4.55%) |
Feb 26, 2007 | 65.20 | 65.27 | 64.30 | 64.76 | 99,417,496 | -0.14(-0.22%) |
Feb 23, 2007 | 65.15 | 65.19 | 64.67 | 64.90 | 73,218,912 | -0.35(-0.53%) |
Feb 22, 2007 | 65.14 | 65.30 | 64.65 | 65.25 | 74,264,648 | +0.23(+0.35%) |
Feb 21, 2007 | 64.66 | 65.33 | 64.57 | 65.02 | 49,937,680 | +0.13(+0.20%) |
Feb 20, 2007 | 64.15 | 65.07 | 63.44 | 64.89 | 90,789,496 | +0.61(+0.95%) |
Feb 16, 2007 | 63.93 | 64.36 | 63.63 | 64.28 | 53,234,872 | +0.32(+0.50%) |
Feb 15, 2007 | 63.91 | 64.30 | 63.80 | 63.97 | 55,665,752 | +0.02(+0.02%) |
Feb 14, 2007 | 63.94 | 64.38 | 63.77 | 63.95 | 81,222,032 | +0.06(+0.09%) |
Feb 13, 2007 | 63.54 | 63.90 | 63.03 | 63.90 | 53,041,624 | +0.52(+0.82%) |
Feb 12, 2007 | 63.58 | 63.60 | 63.04 | 63.37 | 49,953,140 | -0.16(-0.25%) |
Feb 09, 2007 | 64.13 | 64.27 | 63.12 | 63.53 | 65,866,424 | -0.66(-1.02%) |
Feb 08, 2007 | 64.06 | 64.26 | 63.82 | 64.19 | 32,093,226 | -0.10(-0.16%) |
Feb 07, 2007 | 63.77 | 64.32 | 63.58 | 64.29 | 38,774,604 | +0.59(+0.92%) |
Feb 06, 2007 | 63.54 | 63.72 | 63.19 | 63.71 | 39,705,820 | +0.16(+0.25%) |
Feb 05, 2007 | 63.54 | 63.73 | 63.26 | 63.55 | 39,007,568 | -0.01(-0.01%) |
Feb 02, 2007 | 63.67 | 63.71 | 63.37 | 63.56 | 33,476,472 | +0.04(+0.06%) |
Feb 01, 2007 | 63.11 | 63.56 | 62.99 | 63.52 | 63,822,932 | +0.67(+1.07%) |
Jan 31, 2007 | 62.61 | 63.18 | 62.27 | 62.84 | 68,521,552 | +0.13(+0.21%) |
Jan 30, 2007 | 62.48 | 62.84 | 62.18 | 62.71 | 42,717,016 | +0.34(+0.55%) |
Jan 29, 2007 | 61.86 | 62.52 | 61.80 | 62.37 | 75,257,480 | +0.54(+0.87%) |
Jan 26, 2007 | 61.77 | 62.03 | 61.11 | 61.83 | 71,504,464 | +0.23(+0.37%) |
Jan 25, 2007 | 62.36 | 62.53 | 61.40 | 61.60 | 72,343,504 | -0.78(-1.26%) |
Jan 24, 2007 | 61.80 | 62.42 | 61.73 | 62.38 | 38,386,716 | +0.67(+1.09%) |
Jan 23, 2007 | 61.01 | 62.00 | 60.98 | 61.71 | 60,333,688 | +0.58(+0.95%) |
Jan 22, 2007 | 61.63 | 61.64 | 60.91 | 61.13 | 58,470,000 | -0.45(-0.73%) |
Jan 19, 2007 | 61.01 | 61.74 | 60.88 | 61.58 | 62,774,288 | +0.24(+0.39%) |
Jan 18, 2007 | 61.88 | 61.88 | 61.00 | 61.35 | 70,642,448 | -0.51(-0.83%) |
Jan 17, 2007 | 61.94 | 62.39 | 61.86 | 61.86 | 34,688,756 | -0.27(-0.43%) |
Jan 16, 2007 | 62.73 | 62.85 | 62.01 | 62.13 | 44,085,492 | -0.42(-0.67%) |
Jan 12, 2007 | 61.99 | 62.61 | 61.88 | 62.55 | 35,850,532 | +0.59(+0.96%) |
Jan 11, 2007 | 61.33 | 62.20 | 61.30 | 61.96 | 62,108,236 | +0.38(+0.62%) |
Jan 10, 2007 | 60.78 | 61.58 | 60.64 | 61.58 | 62,173,136 | +0.48(+0.78%) |
Jan 09, 2007 | 61.06 | 61.23 | 60.34 | 61.10 | 79,290,424 | +0.57(+0.94%) |
Jan 08, 2007 | 60.94 | 61.22 | 60.37 | 60.53 | 58,230,344 | -0.24(-0.39%) |
Jan 05, 2007 | 61.77 | 62.06 | 60.74 | 60.77 | 72,586,312 | -1.30(-2.09%) |
Jan 04, 2007 | 61.69 | 62.24 | 61.20 | 62.07 | 57,549,140 | +0.17(+0.27%) |
Jan 03, 2007 | 62.28 | 62.66 | 61.16 | 61.90 | 68,304,120 | +0.10(+0.17%) |
Dec 29, 2006 | 62.32 | 62.56 | 61.77 | 61.80 | 38,883,952 | -0.59(-0.95%) |
Dec 28, 2006 | 62.60 | 62.79 | 62.29 | 62.39 | 35,679,440 | -0.29(-0.45%) |
Dec 27, 2006 | 62.07 | 62.70 | 62.05 | 62.68 | 49,615,072 | +0.74(+1.19%) |
Dec 26, 2006 | 61.25 | 61.95 | 61.22 | 61.94 | 27,523,776 | +0.87(+1.43%) |
Dec 22, 2006 | 61.45 | 61.58 | 61.02 | 61.07 | 39,433,336 | -0.40(-0.66%) |
Dec 21, 2006 | 61.77 | 62.05 | 61.23 | 61.47 | 63,071,772 | -0.29(-0.46%) |
Dec 20, 2006 | 61.47 | 61.98 | 61.47 | 61.76 | 54,658,272 | +0.10(+0.15%) |
Dec 19, 2006 | 61.34 | 61.86 | 61.06 | 61.66 | 68,267,128 | -0.04(-0.06%) |
Dec 18, 2006 | 62.61 | 62.73 | 61.48 | 61.70 | 59,362,576 | -0.78(-1.25%) |
Dec 15, 2006 | 62.80 | 62.96 | 62.42 | 62.49 | 49,147,632 | -0.06(-0.09%) |
Dec 14, 2006 | 62.27 | 63.03 | 62.22 | 62.54 | 66,026,528 | +0.25(+0.41%) |
Dec 13, 2006 | 62.51 | 62.57 | 61.89 | 62.29 | 59,719,528 | +0.08(+0.13%) |
Dec 12, 2006 | 62.51 | 62.58 | 61.69 | 62.21 | 60,503,768 | -0.34(-0.54%) |
Dec 11, 2006 | 62.41 | 62.71 | 62.20 | 62.55 | 44,487,648 | +0.16(+0.25%) |
Dec 08, 2006 | 62.24 | 62.84 | 61.90 | 62.39 | 54,432,888 | +0.01(+0.01%) |
Dec 07, 2006 | 62.80 | 62.97 | 62.30 | 62.38 | 49,933,008 | -0.27(-0.43%) |
Dec 06, 2006 | 62.72 | 62.95 | 62.40 | 62.65 | 47,741,784 | -0.21(-0.34%) |
Dec 05, 2006 | 62.88 | 63.17 | 62.62 | 62.87 | 49,949,172 | +0.05(+0.08%) |
Dec 04, 2006 | 61.74 | 62.83 | 61.72 | 62.82 | 68,649,968 | +1.22(+1.98%) |
Dec 01, 2006 | 61.19 | 62.07 | 60.86 | 61.60 | 109,990,304 | -0.23(-0.37%) |
Nov 30, 2006 | 61.75 | 62.25 | 61.38 | 61.83 | 73,998,352 | +0.01(+0.01%) |
Nov 29, 2006 | 61.39 | 61.94 | 61.22 | 61.82 | 67,278,080 | +0.79(+1.30%) |
Nov 28, 2006 | 60.66 | 61.11 | 60.42 | 61.03 | 74,717,184 | +0.21(+0.34%) |
Nov 27, 2006 | 62.19 | 62.20 | 60.76 | 60.82 | 91,952,912 | -1.39(-2.24%) |
Nov 24, 2006 | 62.07 | 62.59 | 61.96 | 62.22 | 22,643,962 | -0.29(-0.46%) |
Nov 22, 2006 | 62.54 | 62.65 | 62.22 | 62.50 | 42,023,816 | +0.07(+0.11%) |
Nov 21, 2006 | 62.32 | 62.46 | 62.02 | 62.43 | 51,424,468 | +0.10(+0.17%) |
Nov 20, 2006 | 62.05 | 62.45 | 61.86 | 62.33 | 61,113,508 | +0.09(+0.14%) |
Nov 17, 2006 | 62.06 | 62.26 | 61.65 | 62.24 | 45,417,728 | -0.04(-0.06%) |
Nov 16, 2006 | 62.65 | 62.65 | 62.08 | 62.28 | 62,284,504 | -0.05(-0.08%) |
Nov 15, 2006 | 61.88 | 62.57 | 61.76 | 62.33 | 82,169,424 | +0.47(+0.76%) |
Nov 14, 2006 | 60.91 | 61.86 | 60.53 | 61.86 | 86,621,312 | +1.17(+1.93%) |
Nov 13, 2006 | 60.53 | 60.97 | 60.35 | 60.69 | 49,714,948 | +0.09(+0.14%) |
Nov 10, 2006 | 60.02 | 60.64 | 59.88 | 60.60 | 55,206,648 | +0.50(+0.83%) |
Nov 09, 2006 | 60.78 | 60.82 | 59.66 | 60.10 | 62,570,748 | -0.55(-0.91%) |
Nov 08, 2006 | 59.88 | 60.82 | 59.72 | 60.66 | 66,178,428 | +0.31(+0.51%) |
Nov 07, 2006 | 60.06 | 60.85 | 60.01 | 60.35 | 62,123,764 | +0.40(+0.66%) |
Nov 06, 2006 | 59.54 | 60.25 | 59.40 | 59.95 | 60,232,172 | +0.69(+1.16%) |
Nov 03, 2006 | 59.26 | 59.59 | 58.77 | 59.26 | 61,938,408 | +0.29(+0.48%) |
Nov 02, 2006 | 59.07 | 59.32 | 58.69 | 58.98 | 60,084,188 | -0.09(-0.15%) |
Nov 01, 2006 | 60.55 | 60.65 | 59.07 | 59.07 | 59,613,088 | -1.31(-2.16%) |
Oct 31, 2006 | 60.67 | 60.82 | 59.95 | 60.37 | 58,199,156 | -0.19(-0.31%) |
Oct 30, 2006 | 60.02 | 60.75 | 59.82 | 60.56 | 64,707,424 | +0.26(+0.43%) |
Oct 27, 2006 | 60.92 | 61.07 | 60.14 | 60.30 | 65,405,048 | -0.71(-1.17%) |
Oct 26, 2006 | 60.69 | 61.10 | 60.09 | 61.01 | 62,350,288 | +0.51(+0.84%) |
Oct 25, 2006 | 59.98 | 60.55 | 59.78 | 60.51 | 69,626,128 | +0.40(+0.66%) |
Oct 24, 2006 | 59.81 | 60.15 | 59.67 | 60.11 | 38,518,536 | +0.12(+0.20%) |
Oct 23, 2006 | 59.67 | 60.41 | 59.47 | 59.99 | 49,238,544 | +0.12(+0.20%) |
Oct 20, 2006 | 60.47 | 60.52 | 59.78 | 59.87 | 49,884,776 | -0.59(-0.98%) |
Oct 19, 2006 | 59.98 | 60.51 | 59.86 | 60.47 | 55,417,004 | +0.29(+0.49%) |
Oct 18, 2006 | 60.60 | 60.82 | 59.87 | 60.17 | 56,472,340 | +0.01(+0.01%) |
Oct 17, 2006 | 60.14 | 60.38 | 57.52 | 60.17 | 61,534,356 | -0.30(-0.50%) |
Oct 16, 2006 | 60.10 | 60.62 | 59.94 | 60.47 | 58,661,416 | +0.36(+0.59%) |
Oct 13, 2006 | 59.64 | 60.12 | 59.50 | 60.11 | 57,472,620 | +0.48(+0.80%) |
Oct 12, 2006 | 58.67 | 59.71 | 58.67 | 59.64 | 51,311,332 | +1.18(+2.02%) |
Oct 11, 2006 | 58.43 | 58.84 | 57.90 | 58.46 | 66,201,408 | -0.23(-0.39%) |
Oct 10, 2006 | 58.69 | 58.89 | 58.32 | 58.69 | 41,605,748 | +0.03(+0.05%) |
Oct 09, 2006 | 58.10 | 58.72 | 57.86 | 58.65 | 32,825,444 | +0.44(+0.76%) |
Oct 06, 2006 | 58.30 | 58.50 | 57.81 | 58.21 | 44,075,896 | -0.30(-0.51%) |
Oct 05, 2006 | 57.71 | 58.53 | 57.70 | 58.51 | 60,662,232 | +0.74(+1.27%) |
Oct 04, 2006 | 56.40 | 57.77 | 56.30 | 57.77 | 64,587,348 | +1.37(+2.43%) |
Oct 03, 2006 | 56.44 | 56.89 | 55.98 | 56.40 | 57,971,500 | -0.08(-0.14%) |
Oct 02, 2006 | 57.00 | 57.19 | 56.34 | 56.48 | 53,265,304 | -0.54(-0.94%) |
Sep 29, 2006 | 57.58 | 57.81 | 56.97 | 57.02 | 42,372,816 | -0.50(-0.87%) |
Sep 28, 2006 | 57.80 | 58.04 | 57.22 | 57.52 | 45,002,688 | -0.23(-0.40%) |
Sep 27, 2006 | 57.19 | 57.81 | 57.18 | 57.75 | 62,986,796 | +0.42(+0.73%) |
Sep 26, 2006 | 57.13 | 57.62 | 56.99 | 57.33 | 53,965,828 | +0.00(+0.00%) |
Sep 25, 2006 | 56.85 | 57.54 | 56.32 | 57.33 | 77,890,256 | +0.67(+1.19%) |
Sep 22, 2006 | 57.15 | 57.16 | 56.28 | 56.66 | 74,863,152 | -0.76(-1.32%) |
Sep 21, 2006 | 58.09 | 58.27 | 57.09 | 57.42 | 86,570,056 | -0.63(-1.08%) |
Sep 20, 2006 | 57.65 | 58.21 | 57.60 | 58.04 | 69,177,128 | +0.77(+1.34%) |
Sep 19, 2006 | 57.58 | 57.61 | 56.35 | 57.28 | 81,063,704 | -0.25(-0.44%) |
Sep 18, 2006 | 57.24 | 57.87 | 57.13 | 57.53 | 47,863,884 | -0.02(-0.03%) |
Sep 15, 2006 | 57.82 | 57.83 | 57.16 | 57.55 | 51,549,724 | +0.13(+0.23%) |
Sep 14, 2006 | 57.39 | 57.49 | 57.03 | 57.41 | 42,526,608 | -0.21(-0.36%) |
Sep 13, 2006 | 57.15 | 57.72 | 57.02 | 57.62 | 44,965,820 | +0.48(+0.85%) |
Sep 12, 2006 | 55.95 | 57.25 | 55.90 | 57.13 | 54,549,176 | +1.31(+2.36%) |
Sep 11, 2006 | 55.54 | 56.10 | 55.16 | 55.82 | 62,558,120 | -0.07(-0.13%) |
Sep 08, 2006 | 55.86 | 55.98 | 55.57 | 55.89 | 35,110,232 | +0.21(+0.38%) |
Sep 07, 2006 | 55.83 | 56.32 | 55.49 | 55.68 | 56,327,512 | -0.50(-0.89%) |
Sep 06, 2006 | 56.96 | 56.97 | 56.10 | 56.17 | 50,151,072 | -1.22(-2.13%) |
Sep 05, 2006 | 56.97 | 57.43 | 56.78 | 57.39 | 48,076,012 | +0.51(+0.91%) |