Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 68.69 | 69.41 | 68.10 | 68.56 | 8,795,564 | +1.07(+1.58%) |
Aug 30, 2007 | 68.01 | 68.06 | 66.98 | 67.50 | 9,113,095 | -0.51(-0.75%) |
Aug 29, 2007 | 65.63 | 68.50 | 65.14 | 68.01 | 11,700,911 | +3.13(+4.83%) |
Aug 28, 2007 | 66.14 | 66.64 | 64.58 | 64.87 | 9,649,068 | -1.30(-1.96%) |
Aug 27, 2007 | 66.73 | 66.79 | 65.39 | 66.17 | 6,158,204 | -0.77(-1.16%) |
Aug 24, 2007 | 66.06 | 67.49 | 65.90 | 66.95 | 9,419,084 | +1.29(+1.96%) |
Aug 23, 2007 | 64.68 | 66.07 | 64.63 | 65.66 | 9,071,292 | +0.98(+1.52%) |
Aug 22, 2007 | 64.18 | 64.90 | 63.65 | 64.68 | 9,452,160 | +1.27(+2.01%) |
Aug 21, 2007 | 63.45 | 64.65 | 63.07 | 63.41 | 9,298,884 | -1.03(-1.60%) |
Aug 20, 2007 | 62.83 | 64.63 | 62.10 | 64.44 | 11,042,090 | +1.52(+2.42%) |
Aug 17, 2007 | 62.52 | 64.84 | 61.82 | 62.92 | 18,402,774 | +1.93(+3.17%) |
Aug 16, 2007 | 60.77 | 61.78 | 57.73 | 60.99 | 24,234,376 | -0.99(-1.60%) |
Aug 15, 2007 | 63.52 | 64.26 | 61.58 | 61.98 | 14,312,504 | -1.37(-2.16%) |
Aug 14, 2007 | 64.95 | 65.19 | 63.22 | 63.35 | 10,264,090 | -1.07(-1.67%) |
Aug 13, 2007 | 65.90 | 66.23 | 63.55 | 64.43 | 9,878,208 | -1.01(-1.54%) |
Aug 10, 2007 | 63.94 | 66.16 | 62.88 | 65.44 | 14,791,702 | -0.07(-0.11%) |
Aug 09, 2007 | 65.22 | 67.25 | 64.55 | 65.51 | 16,822,628 | -1.08(-1.62%) |
Aug 08, 2007 | 63.52 | 66.79 | 62.68 | 66.59 | 22,398,562 | +3.52(+5.59%) |
Aug 07, 2007 | 61.99 | 63.62 | 61.33 | 63.06 | 20,818,432 | +1.07(+1.73%) |
Aug 06, 2007 | 62.34 | 63.21 | 60.58 | 61.99 | 20,830,828 | -1.15(-1.82%) |
Aug 03, 2007 | 63.09 | 65.36 | 62.81 | 63.14 | 17,746,392 | -2.22(-3.40%) |
Aug 02, 2007 | 67.29 | 67.85 | 64.95 | 65.36 | 19,769,242 | -1.86(-2.77%) |
Aug 01, 2007 | 67.03 | 70.62 | 65.24 | 67.23 | 17,808,130 | -0.07(-0.11%) |
Jul 31, 2007 | 68.14 | 69.39 | 67.16 | 67.30 | 13,959,828 | -0.45(-0.66%) |
Jul 30, 2007 | 66.77 | 67.93 | 65.49 | 67.74 | 14,145,276 | +1.66(+2.50%) |
Jul 27, 2007 | 67.31 | 69.00 | 65.95 | 66.09 | 21,143,142 | -1.15(-1.71%) |
Jul 26, 2007 | 68.20 | 69.39 | 66.21 | 67.24 | 18,419,492 | -1.61(-2.34%) |
Jul 25, 2007 | 67.70 | 69.12 | 66.37 | 68.85 | 14,486,976 | +1.50(+2.23%) |
Jul 24, 2007 | 68.21 | 68.73 | 67.14 | 67.35 | 13,680,698 | -1.08(-1.58%) |
Jul 23, 2007 | 70.05 | 70.05 | 68.23 | 68.43 | 14,581,237 | -0.26(-0.37%) |
Jul 20, 2007 | 67.82 | 69.40 | 67.42 | 68.69 | 25,571,410 | +2.29(+3.46%) |
Jul 19, 2007 | 65.35 | 66.50 | 65.22 | 66.39 | 15,387,065 | +1.60(+2.47%) |
Jul 18, 2007 | 63.60 | 64.97 | 62.90 | 64.80 | 13,677,811 | +0.94(+1.48%) |
Jul 17, 2007 | 64.30 | 65.22 | 63.11 | 63.85 | 13,035,355 | -0.48(-0.74%) |
Jul 16, 2007 | 63.95 | 64.83 | 63.45 | 64.33 | 12,265,259 | +0.64(+1.00%) |
Jul 13, 2007 | 62.76 | 64.11 | 62.20 | 63.69 | 12,014,895 | +0.80(+1.28%) |
Jul 12, 2007 | 62.49 | 62.93 | 61.81 | 62.88 | 12,237,380 | +1.07(+1.74%) |
Jul 11, 2007 | 61.65 | 62.42 | 61.18 | 61.81 | 12,826,856 | -0.19(-0.31%) |
Jul 10, 2007 | 62.98 | 62.93 | 61.71 | 62.00 | 13,156,677 | -0.76(-1.21%) |
Jul 09, 2007 | 62.35 | 63.03 | 62.10 | 62.76 | 9,629,288 | +0.01(+0.01%) |
Jul 06, 2007 | 62.86 | 63.35 | 62.37 | 62.76 | 9,997,494 | +0.25(+0.40%) |
Jul 05, 2007 | 62.01 | 63.23 | 61.89 | 62.51 | 9,299,449 | +0.06(+0.10%) |
Jul 03, 2007 | 61.71 | 62.76 | 61.80 | 62.44 | 5,271,589 | +0.82(+1.33%) |
Jul 02, 2007 | 60.68 | 61.63 | 59.97 | 61.63 | 12,609,014 | +1.28(+2.12%) |
Jun 29, 2007 | 61.08 | 62.03 | 59.97 | 60.35 | 16,618,310 | -0.43(-0.71%) |
Jun 28, 2007 | 61.95 | 62.40 | 60.55 | 60.78 | 13,770,855 | -1.01(-1.63%) |
Jun 27, 2007 | 60.73 | 62.07 | 60.43 | 61.79 | 18,582,380 | +0.48(+0.79%) |
Jun 26, 2007 | 61.81 | 62.20 | 61.01 | 61.31 | 17,745,610 | -0.62(-1.00%) |
Jun 25, 2007 | 62.95 | 62.86 | 61.57 | 61.93 | 27,499,682 | -1.45(-2.29%) |
Jun 22, 2007 | 61.10 | 63.38 | 60.75 | 63.38 | 78,489,072 | +2.44(+4.01%) |
Jun 21, 2007 | 60.46 | 61.22 | 59.96 | 60.93 | 13,516,014 | +0.71(+1.18%) |
Jun 20, 2007 | 60.43 | 60.75 | 59.27 | 60.22 | 16,340,571 | -0.72(-1.18%) |
Jun 19, 2007 | 60.71 | 61.58 | 60.28 | 60.94 | 11,231,934 | +0.23(+0.37%) |
Jun 18, 2007 | 59.94 | 60.87 | 59.42 | 60.71 | 10,559,575 | +0.60(+1.00%) |
Jun 15, 2007 | 60.35 | 60.64 | 60.02 | 60.11 | 13,530,089 | +0.26(+0.44%) |
Jun 14, 2007 | 58.28 | 60.01 | 58.28 | 59.84 | 10,382,231 | +1.61(+2.77%) |
Jun 13, 2007 | 56.45 | 58.39 | 56.04 | 58.23 | 12,332,875 | +2.29(+4.09%) |
Jun 12, 2007 | 56.64 | 57.56 | 55.88 | 55.94 | 10,421,219 | -1.02(-1.80%) |
Jun 11, 2007 | 55.60 | 57.63 | 55.60 | 56.97 | 10,038,240 | +1.01(+1.80%) |
Jun 08, 2007 | 55.06 | 56.13 | 55.03 | 55.96 | 12,314,351 | +0.70(+1.26%) |
Jun 07, 2007 | 56.41 | 57.06 | 55.26 | 55.26 | 11,513,686 | -1.42(-2.51%) |
Jun 06, 2007 | 55.96 | 57.15 | 56.09 | 56.68 | 13,166,821 | +0.41(+0.73%) |
Jun 05, 2007 | 56.80 | 56.99 | 55.87 | 56.27 | 10,326,970 | -0.61(-1.07%) |
Jun 04, 2007 | 55.15 | 57.12 | 55.07 | 56.88 | 10,085,218 | +1.33(+2.39%) |
Jun 01, 2007 | 55.56 | 56.35 | 55.21 | 55.55 | 11,569,965 | +0.23(+0.41%) |
May 31, 2007 | 56.66 | 57.04 | 55.23 | 55.33 | 15,858,727 | -1.45(-2.55%) |
May 30, 2007 | 55.06 | 56.77 | 55.06 | 56.77 | 9,585,993 | +1.44(+2.61%) |
May 29, 2007 | 56.03 | 56.25 | 55.01 | 55.33 | 10,240,836 | -0.97(-1.72%) |
May 25, 2007 | 56.27 | 56.77 | 55.65 | 56.30 | 7,849,574 | +0.28(+0.49%) |
May 24, 2007 | 57.25 | 57.70 | 55.62 | 56.02 | 12,119,211 | -1.24(-2.17%) |
May 23, 2007 | 56.34 | 58.14 | 56.21 | 57.26 | 12,778,769 | +1.06(+1.88%) |
May 22, 2007 | 57.26 | 57.36 | 55.92 | 56.21 | 10,476,850 | -0.73(-1.29%) |
May 21, 2007 | 56.62 | 57.55 | 56.16 | 56.94 | 14,071,670 | +0.53(+0.93%) |
May 18, 2007 | 56.01 | 56.59 | 55.77 | 56.41 | 13,613,496 | +0.49(+0.88%) |
May 17, 2007 | 54.17 | 56.26 | 54.14 | 55.92 | 15,565,799 | +1.57(+2.89%) |
May 16, 2007 | 53.66 | 54.39 | 53.12 | 54.35 | 10,663,317 | +0.70(+1.31%) |
May 15, 2007 | 52.97 | 54.61 | 52.76 | 53.65 | 11,698,659 | +0.55(+1.03%) |
May 14, 2007 | 52.85 | 53.61 | 52.82 | 53.10 | 8,169,370 | +0.26(+0.48%) |
May 11, 2007 | 52.15 | 52.98 | 51.61 | 52.85 | 9,784,258 | +1.04(+2.00%) |
May 10, 2007 | 52.83 | 53.21 | 51.73 | 51.81 | 7,918,236 | -1.02(-1.92%) |
May 09, 2007 | 52.75 | 53.14 | 51.91 | 52.82 | 11,379,434 | -0.20(-0.38%) |
May 08, 2007 | 53.17 | 53.26 | 52.26 | 53.02 | 9,614,147 | -0.26(-0.49%) |
May 07, 2007 | 52.93 | 53.43 | 52.65 | 53.29 | 8,599,144 | +0.28(+0.52%) |
May 04, 2007 | 53.12 | 54.00 | 52.70 | 53.01 | 12,594,934 | -0.11(-0.21%) |
May 03, 2007 | 52.55 | 53.35 | 52.36 | 53.12 | 11,377,310 | +0.58(+1.10%) |
May 02, 2007 | 52.68 | 53.19 | 52.02 | 52.55 | 13,195,121 | +0.09(+0.18%) |
May 01, 2007 | 52.50 | 52.97 | 51.38 | 52.45 | 13,252,305 | +0.00(+0.00%) |
Apr 30, 2007 | 54.00 | 54.07 | 52.31 | 52.45 | 14,071,649 | -1.29(-2.39%) |
Apr 27, 2007 | 53.62 | 54.58 | 53.07 | 53.74 | 9,804,269 | +0.07(+0.13%) |
Apr 26, 2007 | 53.87 | 54.01 | 53.20 | 53.67 | 9,632,942 | -0.23(-0.44%) |
Apr 25, 2007 | 53.14 | 54.45 | 53.09 | 53.90 | 13,815,644 | +0.76(+1.43%) |
Apr 24, 2007 | 52.61 | 53.27 | 52.22 | 53.14 | 11,901,325 | +0.18(+0.34%) |
Apr 23, 2007 | 53.54 | 54.35 | 52.80 | 52.97 | 14,973,808 | -0.48(-0.90%) |
Apr 20, 2007 | 53.76 | 54.88 | 52.60 | 53.45 | 22,926,624 | +0.65(+1.22%) |
Apr 19, 2007 | 52.93 | 52.97 | 52.18 | 52.80 | 16,959,442 | -0.42(-0.79%) |
Apr 18, 2007 | 54.44 | 54.49 | 52.82 | 53.22 | 22,188,154 | -1.84(-3.34%) |
Apr 17, 2007 | 55.18 | 55.60 | 54.88 | 55.06 | 17,165,822 | -0.05(-0.09%) |
Apr 16, 2007 | 54.17 | 55.42 | 53.51 | 55.11 | 19,101,408 | +1.12(+2.07%) |
Apr 13, 2007 | 53.43 | 54.18 | 53.12 | 54.00 | 11,930,469 | +0.49(+0.92%) |
Apr 12, 2007 | 51.90 | 53.55 | 51.42 | 53.51 | 13,191,722 | +1.65(+3.18%) |
Apr 11, 2007 | 51.58 | 52.56 | 51.53 | 51.86 | 13,612,426 | -0.10(-0.19%) |
Apr 10, 2007 | 50.90 | 52.00 | 50.86 | 51.96 | 11,662,487 | +1.11(+2.18%) |
Apr 09, 2007 | 51.15 | 51.61 | 50.76 | 50.85 | 8,851,390 | -0.19(-0.38%) |
Apr 05, 2007 | 50.60 | 51.42 | 50.44 | 51.04 | 9,931,467 | +0.32(+0.63%) |
Apr 04, 2007 | 49.90 | 50.82 | 49.74 | 50.72 | 9,151,660 | +0.31(+0.62%) |
Apr 03, 2007 | 50.13 | 50.59 | 49.78 | 50.41 | 8,763,911 | +0.09(+0.18%) |
Apr 02, 2007 | 49.09 | 50.38 | 48.49 | 50.32 | 14,872,891 | +1.22(+2.49%) |
Mar 30, 2007 | 49.68 | 49.93 | 49.02 | 49.09 | 11,416,457 | -1.12(-2.22%) |
Mar 29, 2007 | 49.38 | 50.57 | 49.19 | 50.21 | 11,180,631 | +0.96(+1.95%) |
Mar 28, 2007 | 49.91 | 50.09 | 49.25 | 49.25 | 15,387,702 | -0.38(-0.77%) |
Mar 27, 2007 | 48.97 | 49.80 | 48.66 | 49.63 | 12,165,384 | +0.20(+0.40%) |
Mar 26, 2007 | 49.20 | 49.49 | 48.75 | 49.44 | 14,130,928 | +0.34(+0.69%) |
Mar 23, 2007 | 49.27 | 49.51 | 48.50 | 49.09 | 9,746,678 | +0.08(+0.16%) |
Mar 22, 2007 | 48.36 | 49.53 | 48.31 | 49.02 | 17,964,982 | +0.76(+1.58%) |
Mar 21, 2007 | 46.96 | 48.67 | 46.82 | 48.26 | 14,991,687 | +1.51(+3.22%) |
Mar 20, 2007 | 47.00 | 47.39 | 46.03 | 46.75 | 17,389,026 | -0.31(-0.66%) |
Mar 19, 2007 | 46.30 | 47.28 | 46.30 | 47.06 | 11,374,490 | +1.25(+2.73%) |
Mar 16, 2007 | 45.76 | 46.22 | 45.51 | 45.81 | 13,334,653 | +0.06(+0.12%) |
Mar 15, 2007 | 46.13 | 46.29 | 45.49 | 45.76 | 10,944,947 | -0.38(-0.82%) |
Mar 14, 2007 | 46.18 | 46.32 | 45.20 | 46.13 | 17,043,192 | +0.58(+1.28%) |
Mar 13, 2007 | 46.18 | 46.70 | 45.27 | 45.55 | 12,056,162 | -0.63(-1.37%) |
Mar 12, 2007 | 45.73 | 46.39 | 45.61 | 46.18 | 7,749,515 | -0.07(-0.15%) |
Mar 09, 2007 | 46.75 | 46.80 | 45.93 | 46.25 | 12,091,913 | -0.41(-0.88%) |
Mar 08, 2007 | 46.54 | 46.89 | 46.12 | 46.66 | 11,510,196 | +0.44(+0.95%) |
Mar 07, 2007 | 44.87 | 46.89 | 44.77 | 46.22 | 15,685,242 | +1.26(+2.81%) |
Mar 06, 2007 | 44.33 | 45.14 | 44.27 | 44.96 | 11,341,437 | +1.14(+2.61%) |
Mar 05, 2007 | 43.76 | 44.44 | 43.34 | 43.82 | 14,612,873 | -0.41(-0.93%) |
Mar 02, 2007 | 44.90 | 45.19 | 44.03 | 44.23 | 12,997,353 | -0.83(-1.84%) |
Mar 01, 2007 | 44.05 | 45.47 | 43.91 | 45.06 | 15,560,816 | +0.44(+0.99%) |
Feb 28, 2007 | 44.62 | 45.09 | 44.27 | 44.62 | 15,712,266 | +0.00(+0.00%) |
Feb 27, 2007 | 45.57 | 45.79 | 44.00 | 44.62 | 17,700,772 | -1.71(-3.68%) |
Feb 26, 2007 | 46.17 | 46.44 | 45.83 | 46.32 | 9,982,307 | +0.44(+0.96%) |
Feb 23, 2007 | 46.40 | 46.71 | 45.88 | 45.88 | 10,607,430 | -0.28(-0.60%) |
Feb 22, 2007 | 45.02 | 46.31 | 44.80 | 46.16 | 14,455,234 | +1.01(+2.23%) |
Feb 21, 2007 | 44.16 | 45.17 | 44.16 | 45.15 | 11,539,753 | +0.79(+1.78%) |
Feb 20, 2007 | 44.51 | 44.52 | 43.91 | 44.36 | 12,950,202 | -0.63(-1.41%) |
Feb 16, 2007 | 45.32 | 45.43 | 44.85 | 44.99 | 10,346,621 | -0.33(-0.72%) |
Feb 15, 2007 | 45.69 | 45.78 | 45.15 | 45.32 | 12,791,718 | -0.62(-1.35%) |
Feb 14, 2007 | 45.95 | 46.42 | 45.58 | 45.94 | 10,112,077 | +0.04(+0.09%) |
Feb 13, 2007 | 45.37 | 45.95 | 45.37 | 45.90 | 9,347,780 | +0.71(+1.57%) |
Feb 12, 2007 | 45.38 | 45.38 | 44.91 | 45.19 | 12,799,507 | -0.61(-1.33%) |
Feb 09, 2007 | 46.11 | 46.42 | 45.63 | 45.80 | 10,866,268 | -0.35(-0.75%) |
Feb 08, 2007 | 46.08 | 46.34 | 45.32 | 46.15 | 9,779,120 | +0.36(+0.78%) |
Feb 07, 2007 | 46.22 | 46.74 | 45.40 | 45.79 | 9,280,868 | -0.30(-0.65%) |
Feb 06, 2007 | 46.71 | 46.74 | 45.69 | 46.09 | 13,151,051 | -0.18(-0.38%) |
Feb 05, 2007 | 46.54 | 46.69 | 46.01 | 46.27 | 8,546,016 | +0.00(+0.00%) |
Feb 02, 2007 | 45.95 | 46.61 | 45.44 | 46.27 | 12,454,905 | +0.52(+1.13%) |
Feb 01, 2007 | 45.19 | 45.83 | 44.92 | 45.75 | 16,206,437 | +0.64(+1.42%) |
Jan 31, 2007 | 44.84 | 45.31 | 44.53 | 45.11 | 17,984,664 | +0.02(+0.05%) |
Jan 30, 2007 | 44.34 | 45.26 | 44.18 | 45.09 | 13,290,534 | +1.02(+2.32%) |
Jan 29, 2007 | 44.55 | 44.92 | 43.91 | 44.06 | 10,271,321 | -0.45(-1.01%) |
Jan 26, 2007 | 44.72 | 45.11 | 44.23 | 44.51 | 10,447,961 | +0.02(+0.05%) |
Jan 25, 2007 | 45.33 | 45.40 | 44.38 | 44.49 | 11,806,051 | -0.99(-2.17%) |
Jan 24, 2007 | 45.12 | 45.73 | 44.25 | 45.48 | 15,343,784 | +0.28(+0.61%) |
Jan 23, 2007 | 44.44 | 45.41 | 44.38 | 45.20 | 19,078,708 | +1.86(+4.29%) |
Jan 22, 2007 | 43.77 | 44.68 | 43.12 | 43.34 | 22,214,602 | +0.00(+0.00%) |
Jan 19, 2007 | 42.24 | 43.42 | 41.80 | 43.34 | 26,275,782 | +2.20(+5.35%) |
Jan 18, 2007 | 41.85 | 42.19 | 40.79 | 41.14 | 19,075,612 | -0.41(-0.99%) |
Jan 17, 2007 | 41.21 | 41.85 | 41.21 | 41.55 | 20,891,278 | +0.49(+1.19%) |
Jan 16, 2007 | 40.78 | 41.35 | 40.60 | 41.06 | 18,024,214 | -0.07(-0.17%) |
Jan 12, 2007 | 40.67 | 41.24 | 40.50 | 41.13 | 21,595,446 | +0.97(+2.42%) |
Jan 11, 2007 | 40.71 | 41.68 | 40.01 | 40.16 | 19,998,926 | -0.36(-0.89%) |
Jan 10, 2007 | 41.16 | 41.85 | 39.56 | 40.52 | 18,655,616 | -0.82(-1.99%) |
Jan 09, 2007 | 41.04 | 41.67 | 40.52 | 41.34 | 22,902,726 | -0.34(-0.82%) |
Jan 08, 2007 | 42.65 | 42.77 | 41.62 | 41.68 | 15,842,178 | -0.38(-0.90%) |
Jan 05, 2007 | 42.49 | 42.68 | 41.99 | 42.06 | 14,490,844 | -0.07(-0.17%) |
Jan 04, 2007 | 43.05 | 43.11 | 42.10 | 42.13 | 19,610,318 | -1.08(-2.50%) |
Jan 03, 2007 | 44.77 | 44.77 | 42.67 | 43.21 | 18,964,700 | -1.66(-3.70%) |
Dec 29, 2006 | 44.83 | 45.14 | 44.41 | 44.87 | 8,058,178 | -0.33(-0.74%) |
Dec 28, 2006 | 45.63 | 45.65 | 44.85 | 45.21 | 6,048,419 | -0.18(-0.41%) |
Dec 27, 2006 | 44.36 | 45.48 | 44.31 | 45.39 | 10,284,129 | +1.12(+2.54%) |
Dec 26, 2006 | 45.28 | 45.28 | 43.82 | 44.27 | 6,468,415 | -0.41(-0.92%) |
Dec 22, 2006 | 45.56 | 45.56 | 44.63 | 44.68 | 8,293,793 | -0.70(-1.53%) |
Dec 21, 2006 | 46.08 | 46.28 | 44.99 | 45.38 | 12,121,470 | -0.70(-1.51%) |
Dec 20, 2006 | 46.73 | 47.01 | 46.07 | 46.07 | 9,613,036 | -0.65(-1.40%) |
Dec 19, 2006 | 46.13 | 46.93 | 45.39 | 46.73 | 12,885,879 | +0.50(+1.08%) |
Dec 18, 2006 | 47.58 | 47.80 | 46.11 | 46.23 | 12,531,050 | -1.76(-3.67%) |
Dec 15, 2006 | 48.37 | 49.06 | 47.92 | 47.99 | 10,713,977 | -0.83(-1.70%) |
Dec 14, 2006 | 48.23 | 49.07 | 47.91 | 48.82 | 13,788,223 | +0.96(+2.00%) |
Dec 13, 2006 | 47.25 | 48.14 | 47.01 | 47.87 | 12,008,167 | +0.95(+2.03%) |
Dec 12, 2006 | 47.50 | 47.50 | 46.60 | 46.91 | 9,937,885 | +0.09(+0.20%) |
Dec 11, 2006 | 47.17 | 47.65 | 46.71 | 46.82 | 7,924,185 | -0.44(-0.93%) |
Dec 08, 2006 | 47.85 | 48.22 | 46.99 | 47.26 | 7,598,069 | -0.15(-0.31%) |
Dec 07, 2006 | 47.68 | 48.10 | 47.20 | 47.41 | 10,040,492 | -0.27(-0.57%) |
Dec 06, 2006 | 47.70 | 48.21 | 47.48 | 47.68 | 11,690,918 | -0.14(-0.30%) |
Dec 05, 2006 | 48.77 | 49.02 | 47.69 | 47.82 | 13,697,158 | -1.14(-2.34%) |
Dec 04, 2006 | 48.31 | 49.02 | 47.93 | 48.97 | 12,932,890 | +0.41(+0.85%) |
Dec 01, 2006 | 48.44 | 49.15 | 48.12 | 48.55 | 15,070,731 | -0.10(-0.20%) |
Nov 30, 2006 | 48.31 | 49.24 | 47.81 | 48.65 | 17,556,082 | +0.32(+0.66%) |
Nov 29, 2006 | 46.82 | 48.46 | 46.61 | 48.33 | 17,322,720 | +1.68(+3.59%) |
Nov 28, 2006 | 46.11 | 47.04 | 46.11 | 46.66 | 10,129,727 | +0.74(+1.61%) |
Nov 27, 2006 | 46.55 | 46.91 | 45.76 | 45.92 | 8,877,340 | -0.52(-1.12%) |
Nov 24, 2006 | 46.42 | 46.83 | 46.25 | 46.44 | 3,157,992 | +0.13(+0.28%) |
Nov 22, 2006 | 46.34 | 46.69 | 45.52 | 46.31 | 9,544,491 | -0.31(-0.66%) |
Nov 21, 2006 | 45.05 | 46.73 | 45.05 | 46.61 | 12,141,034 | +1.68(+3.73%) |
Nov 20, 2006 | 44.69 | 45.24 | 44.16 | 44.94 | 9,299,165 | -0.05(-0.11%) |
Nov 17, 2006 | 44.09 | 45.49 | 43.86 | 44.99 | 14,105,331 | +0.48(+1.07%) |
Nov 16, 2006 | 46.54 | 46.98 | 44.49 | 44.51 | 15,093,110 | -1.99(-4.28%) |
Nov 15, 2006 | 45.67 | 46.89 | 45.44 | 46.50 | 12,400,294 | +0.83(+1.82%) |
Nov 14, 2006 | 45.33 | 45.71 | 44.85 | 45.67 | 10,038,521 | +0.77(+1.71%) |
Nov 13, 2006 | 44.97 | 45.33 | 44.59 | 44.90 | 9,398,816 | -0.07(-0.16%) |
Nov 10, 2006 | 45.98 | 45.99 | 44.68 | 44.97 | 10,564,642 | -1.19(-2.57%) |
Nov 09, 2006 | 46.62 | 47.06 | 45.94 | 46.16 | 16,695,681 | -0.22(-0.47%) |
Nov 08, 2006 | 45.36 | 46.39 | 45.11 | 46.38 | 13,449,721 | +0.90(+1.98%) |
Nov 07, 2006 | 45.68 | 45.83 | 44.94 | 45.48 | 10,900,048 | -0.24(-0.53%) |
Nov 06, 2006 | 44.76 | 45.76 | 44.63 | 45.72 | 13,238,879 | +0.60(+1.34%) |
Nov 03, 2006 | 44.19 | 45.34 | 43.51 | 45.12 | 10,693,146 | +1.10(+2.50%) |
Nov 02, 2006 | 44.31 | 44.43 | 43.50 | 44.01 | 13,276,459 | -0.44(-0.99%) |
Nov 01, 2006 | 44.77 | 45.10 | 43.79 | 44.45 | 12,680,667 | -0.36(-0.81%) |
Oct 31, 2006 | 43.78 | 44.87 | 43.57 | 44.82 | 12,963,995 | +1.04(+2.39%) |
Oct 30, 2006 | 44.05 | 44.53 | 43.69 | 43.77 | 9,806,989 | -0.85(-1.91%) |
Oct 27, 2006 | 45.12 | 45.70 | 44.33 | 44.63 | 12,381,012 | -0.92(-2.03%) |
Oct 26, 2006 | 45.53 | 45.91 | 45.29 | 45.55 | 15,492,979 | +0.16(+0.34%) |
Oct 25, 2006 | 44.30 | 45.95 | 43.91 | 45.39 | 20,322,228 | +1.09(+2.47%) |
Oct 24, 2006 | 43.23 | 44.38 | 43.03 | 44.30 | 17,131,582 | +1.08(+2.50%) |
Oct 23, 2006 | 42.63 | 43.74 | 42.28 | 43.22 | 14,866,504 | +0.52(+1.21%) |
Oct 20, 2006 | 44.98 | 44.98 | 42.65 | 42.70 | 21,413,176 | -1.85(-4.15%) |
Oct 19, 2006 | 42.81 | 44.55 | 42.59 | 44.55 | 18,733,590 | +1.80(+4.22%) |
Oct 18, 2006 | 43.20 | 43.78 | 42.35 | 42.74 | 14,618,503 | -0.75(-1.73%) |
Oct 17, 2006 | 42.25 | 43.50 | 41.92 | 43.50 | 15,196,983 | +0.38(+0.89%) |
Oct 16, 2006 | 41.92 | 43.19 | 41.53 | 43.11 | 16,430,932 | +1.34(+3.21%) |
Oct 13, 2006 | 41.55 | 42.35 | 41.45 | 41.77 | 17,191,260 | +0.68(+1.66%) |
Oct 12, 2006 | 41.12 | 41.46 | 40.66 | 41.09 | 14,897,468 | +0.26(+0.64%) |
Oct 11, 2006 | 42.10 | 42.14 | 40.74 | 40.82 | 16,640,930 | -1.27(-3.02%) |
Oct 10, 2006 | 41.34 | 42.73 | 41.33 | 42.10 | 15,542,804 | +0.63(+1.51%) |
Oct 09, 2006 | 42.70 | 43.13 | 41.41 | 41.47 | 12,832,817 | -0.87(-2.06%) |
Oct 06, 2006 | 42.45 | 42.64 | 41.49 | 42.34 | 12,390,864 | -0.21(-0.50%) |
Oct 05, 2006 | 42.52 | 43.13 | 41.76 | 42.56 | 20,181,338 | +0.57(+1.35%) |
Oct 04, 2006 | 41.71 | 42.06 | 40.39 | 41.99 | 22,492,864 | +0.54(+1.30%) |
Oct 03, 2006 | 42.65 | 42.65 | 41.09 | 41.45 | 21,837,254 | -1.83(-4.22%) |
Oct 02, 2006 | 44.07 | 44.23 | 43.20 | 43.28 | 12,689,534 | -0.80(-1.81%) |
Sep 29, 2006 | 43.03 | 44.07 | 42.77 | 44.07 | 12,921,067 | +0.92(+2.12%) |
Sep 28, 2006 | 43.27 | 44.14 | 42.86 | 43.15 | 20,539,404 | +0.13(+0.31%) |
Sep 27, 2006 | 42.10 | 43.15 | 41.82 | 43.02 | 20,950,532 | +1.71(+4.13%) |
Sep 26, 2006 | 40.53 | 41.65 | 40.46 | 41.31 | 18,292,342 | +0.79(+1.95%) |
Sep 25, 2006 | 40.57 | 41.15 | 39.57 | 40.53 | 22,323,824 | -0.04(-0.11%) |
Sep 22, 2006 | 41.05 | 41.19 | 40.19 | 40.57 | 15,714,940 | -0.28(-0.70%) |
Sep 21, 2006 | 40.14 | 41.28 | 40.14 | 40.85 | 16,411,368 | +1.00(+2.51%) |
Sep 20, 2006 | 40.85 | 41.61 | 39.84 | 39.85 | 17,831,106 | -1.20(-2.92%) |
Sep 19, 2006 | 41.99 | 42.20 | 40.46 | 41.05 | 15,171,366 | -0.75(-1.80%) |
Sep 18, 2006 | 40.90 | 41.83 | 40.48 | 41.80 | 18,220,982 | +1.82(+4.55%) |
Sep 15, 2006 | 39.18 | 40.23 | 38.88 | 39.99 | 17,624,908 | +0.84(+2.14%) |
Sep 14, 2006 | 40.29 | 40.68 | 39.02 | 39.15 | 16,552,258 | -1.02(-2.55%) |
Sep 13, 2006 | 39.57 | 40.68 | 39.38 | 40.17 | 16,244,158 | +1.29(+3.31%) |
Sep 12, 2006 | 39.18 | 39.84 | 38.53 | 38.88 | 19,430,722 | -0.41(-1.03%) |
Sep 11, 2006 | 40.71 | 40.76 | 39.08 | 39.29 | 22,212,772 | -1.88(-4.57%) |
Sep 08, 2006 | 42.49 | 42.99 | 41.10 | 41.17 | 15,563,213 | -0.39(-0.94%) |
Sep 07, 2006 | 41.80 | 42.01 | 41.08 | 41.56 | 15,920,716 | -0.29(-0.70%) |
Sep 06, 2006 | 43.78 | 44.04 | 41.78 | 41.85 | 12,865,471 | -2.41(-5.44%) |
Sep 05, 2006 | 43.48 | 44.60 | 43.48 | 44.26 | 11,707,526 | +0.33(+0.74%) |