Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 66.73 | 67.34 | 65.61 | 66.33 | 2,969,444 | -0.12(-0.18%) |
Sep 27, 2007 | 68.64 | 68.84 | 66.03 | 66.45 | 3,815,065 | -1.70(-2.49%) |
Sep 26, 2007 | 68.08 | 68.57 | 67.33 | 68.15 | 2,565,384 | +0.15(+0.22%) |
Sep 25, 2007 | 68.50 | 69.00 | 67.71 | 68.00 | 2,242,235 | -0.45(-0.66%) |
Sep 24, 2007 | 66.60 | 68.57 | 66.28 | 68.45 | 3,185,508 | +1.06(+1.57%) |
Sep 21, 2007 | 67.41 | 68.11 | 67.10 | 67.39 | 3,745,914 | +0.29(+0.43%) |
Sep 20, 2007 | 67.12 | 67.90 | 66.79 | 67.10 | 2,033,249 | -0.36(-0.53%) |
Sep 19, 2007 | 67.00 | 68.02 | 66.44 | 67.46 | 4,375,630 | +0.66(+0.99%) |
Sep 18, 2007 | 64.88 | 66.80 | 64.56 | 66.80 | 3,493,176 | +2.30(+3.57%) |
Sep 17, 2007 | 65.18 | 65.32 | 63.83 | 64.50 | 3,518,240 | -0.92(-1.41%) |
Sep 14, 2007 | 65.13 | 66.00 | 63.35 | 65.42 | 6,286,872 | +0.02(+0.03%) |
Sep 13, 2007 | 63.54 | 65.62 | 63.49 | 65.40 | 4,974,779 | +0.69(+1.07%) |
Sep 12, 2007 | 65.44 | 65.44 | 64.62 | 64.71 | 2,313,890 | -0.79(-1.21%) |
Sep 11, 2007 | 65.62 | 65.91 | 64.80 | 65.50 | 2,572,427 | +0.28(+0.43%) |
Sep 10, 2007 | 65.87 | 66.44 | 65.06 | 65.22 | 2,947,934 | -0.56(-0.85%) |
Sep 07, 2007 | 66.00 | 66.18 | 65.30 | 65.78 | 4,912,905 | -0.75(-1.13%) |
Sep 06, 2007 | 63.79 | 67.85 | 63.61 | 66.53 | 8,632,085 | +3.66(+5.82%) |
Sep 05, 2007 | 63.50 | 63.95 | 62.76 | 62.87 | 4,200,607 | -0.68(-1.07%) |
Sep 04, 2007 | 63.77 | 64.24 | 63.44 | 63.55 | 2,964,156 | -0.27(-0.42%) |
Aug 31, 2007 | 64.58 | 64.58 | 63.47 | 63.82 | 3,100,551 | -0.77(-1.19%) |
Aug 30, 2007 | 62.57 | 64.80 | 62.46 | 64.59 | 4,136,306 | +1.73(+2.75%) |
Aug 29, 2007 | 62.06 | 62.86 | 61.28 | 62.86 | 3,179,900 | +0.78(+1.26%) |
Aug 28, 2007 | 62.85 | 62.99 | 62.07 | 62.08 | 2,461,144 | -0.85(-1.35%) |
Aug 27, 2007 | 62.75 | 64.00 | 62.55 | 62.93 | 4,280,238 | +0.04(+0.06%) |
Aug 24, 2007 | 60.00 | 62.89 | 59.83 | 62.89 | 7,593,016 | +2.92(+4.87%) |
Aug 23, 2007 | 59.56 | 60.01 | 59.56 | 59.97 | 5,399,623 | +0.41(+0.69%) |
Aug 22, 2007 | 59.51 | 59.94 | 58.96 | 59.56 | 2,948,330 | -0.04(-0.07%) |
Aug 21, 2007 | 59.77 | 60.00 | 59.15 | 59.60 | 2,391,364 | -0.36(-0.60%) |
Aug 20, 2007 | 59.76 | 60.00 | 59.19 | 59.96 | 3,765,319 | -0.24(-0.40%) |
Aug 17, 2007 | 59.29 | 60.52 | 58.07 | 60.20 | 4,538,240 | +1.10(+1.86%) |
Aug 16, 2007 | 58.21 | 59.56 | 57.30 | 59.10 | 4,812,868 | +0.64(+1.09%) |
Aug 15, 2007 | 59.53 | 60.20 | 58.39 | 58.46 | 3,638,659 | -0.99(-1.67%) |
Aug 14, 2007 | 58.80 | 59.95 | 58.19 | 59.45 | 4,102,565 | +0.62(+1.05%) |
Aug 13, 2007 | 57.31 | 59.02 | 57.10 | 58.83 | 4,387,461 | +0.98(+1.69%) |
Aug 10, 2007 | 56.79 | 59.00 | 56.75 | 57.85 | 4,964,580 | -0.28(-0.48%) |
Aug 09, 2007 | 57.80 | 59.18 | 57.50 | 58.13 | 4,338,987 | -0.76(-1.29%) |
Aug 08, 2007 | 58.13 | 58.89 | 57.63 | 58.89 | 4,386,268 | +0.61(+1.05%) |
Aug 07, 2007 | 56.31 | 58.60 | 56.05 | 58.28 | 4,306,710 | +1.54(+2.71%) |
Aug 06, 2007 | 56.65 | 57.09 | 56.15 | 56.74 | 4,463,026 | +0.09(+0.16%) |
Aug 03, 2007 | 56.87 | 57.71 | 56.31 | 56.65 | 7,748,787 | +0.16(+0.28%) |
Aug 02, 2007 | 55.99 | 56.69 | 55.52 | 56.49 | 7,316,462 | +0.86(+1.55%) |
Aug 01, 2007 | 56.82 | 57.08 | 55.26 | 55.63 | 8,226,136 | -0.91(-1.61%) |
Jul 31, 2007 | 56.10 | 999.99 | 55.43 | 56.54 | 8,459,290 | +1.11(+2.00%) |
Jul 30, 2007 | 55.58 | 56.63 | 54.26 | 55.43 | 7,389,108 | -1.58(-2.77%) |
Jul 27, 2007 | 57.51 | 58.02 | 56.52 | 57.01 | 5,875,560 | -1.18(-2.03%) |
Jul 26, 2007 | 58.10 | 59.78 | 57.04 | 58.19 | 8,331,330 | -0.82(-1.39%) |
Jul 25, 2007 | 56.94 | 59.49 | 56.26 | 59.01 | 10,262,171 | +2.77(+4.93%) |
Jul 24, 2007 | 54.50 | 57.20 | 54.50 | 56.24 | 7,228,062 | +1.49(+2.72%) |
Jul 23, 2007 | 54.61 | 55.39 | 54.02 | 54.75 | 4,418,571 | -0.19(-0.35%) |
Jul 20, 2007 | 55.23 | 55.37 | 54.61 | 54.94 | 4,683,018 | -0.08(-0.15%) |
Jul 19, 2007 | 55.22 | 55.52 | 54.10 | 55.02 | 5,124,441 | -0.16(-0.29%) |
Jul 18, 2007 | 54.90 | 55.37 | 54.18 | 55.18 | 5,771,908 | +0.42(+0.77%) |
Jul 17, 2007 | 55.35 | 55.40 | 54.72 | 54.76 | 5,653,430 | -0.58(-1.05%) |
Jul 16, 2007 | 55.77 | 55.77 | 55.10 | 55.34 | 3,400,328 | -0.58(-1.04%) |
Jul 13, 2007 | 55.30 | 55.92 | 55.20 | 55.92 | 2,254,048 | +0.42(+0.76%) |
Jul 12, 2007 | 54.86 | 55.50 | 54.53 | 55.50 | 4,456,943 | +0.65(+1.19%) |
Jul 11, 2007 | 54.55 | 54.86 | 54.40 | 54.85 | 2,682,099 | +0.34(+0.62%) |
Jul 10, 2007 | 54.28 | 54.89 | 54.25 | 54.51 | 8,727,303 | -0.27(-0.49%) |
Jul 09, 2007 | 54.11 | 54.90 | 53.91 | 54.78 | 3,411,561 | +0.28(+0.51%) |
Jul 06, 2007 | 54.45 | 54.56 | 54.11 | 54.50 | 2,597,876 | +0.05(+0.09%) |
Jul 05, 2007 | 54.32 | 54.68 | 53.50 | 54.45 | 3,287,562 | -0.10(-0.18%) |
Jul 03, 2007 | 53.72 | 54.61 | 53.49 | 54.55 | 2,033,299 | +0.74(+1.38%) |
Jul 02, 2007 | 53.50 | 53.85 | 53.24 | 53.81 | 4,294,789 | +0.31(+0.58%) |
Jun 29, 2007 | 53.53 | 53.85 | 53.22 | 53.50 | 3,477,347 | -0.05(-0.09%) |
Jun 28, 2007 | 53.46 | 53.78 | 53.20 | 53.55 | 5,369,521 | -0.02(-0.04%) |
Jun 27, 2007 | 52.85 | 53.96 | 52.43 | 53.57 | 18,426,184 | +1.21(+2.31%) |
Jun 26, 2007 | 51.66 | 52.43 | 51.54 | 52.36 | 8,488,756 | +0.61(+1.18%) |
Jun 25, 2007 | 51.50 | 52.30 | 51.44 | 51.75 | 13,328,851 | +0.17(+0.33%) |
Jun 22, 2007 | 51.78 | 51.91 | 51.24 | 51.58 | 5,460,909 | -0.42(-0.81%) |
Jun 21, 2007 | 51.40 | 52.12 | 51.29 | 52.00 | 3,374,202 | +0.63(+1.23%) |
Jun 20, 2007 | 51.75 | 51.90 | 51.21 | 51.37 | 3,711,200 | -0.48(-0.93%) |
Jun 19, 2007 | 51.10 | 51.92 | 51.10 | 51.85 | 4,556,400 | +0.22(+0.43%) |
Jun 18, 2007 | 51.27 | 51.76 | 51.13 | 51.63 | 4,578,300 | +0.30(+0.58%) |
Jun 15, 2007 | 51.65 | 51.75 | 50.93 | 51.33 | 5,811,400 | +0.12(+0.23%) |
Jun 14, 2007 | 51.34 | 51.90 | 51.19 | 51.21 | 2,992,000 | -0.28(-0.54%) |
Jun 13, 2007 | 51.11 | 51.60 | 50.86 | 51.49 | 3,215,400 | +0.42(+0.82%) |
Jun 12, 2007 | 51.10 | 51.32 | 50.66 | 51.07 | 3,584,100 | -0.14(-0.27%) |
Jun 11, 2007 | 51.50 | 51.57 | 51.07 | 51.21 | 3,129,631 | -0.32(-0.62%) |
Jun 08, 2007 | 50.69 | 51.64 | 50.63 | 51.53 | 4,122,545 | +0.67(+1.32%) |
Jun 07, 2007 | 51.68 | 52.10 | 50.78 | 50.86 | 5,726,912 | -1.06(-2.04%) |
Jun 06, 2007 | 51.92 | 52.10 | 51.80 | 51.92 | 4,695,891 | -0.10(-0.19%) |
Jun 05, 2007 | 51.99 | 52.20 | 51.70 | 52.02 | 4,977,519 | -0.23(-0.44%) |
Jun 04, 2007 | 51.75 | 52.27 | 51.70 | 52.25 | 4,519,139 | -0.04(-0.08%) |
Jun 01, 2007 | 52.49 | 52.49 | 52.00 | 52.29 | 4,051,750 | +0.07(+0.13%) |
May 31, 2007 | 51.91 | 52.47 | 51.79 | 52.22 | 5,955,944 | +0.09(+0.17%) |
May 30, 2007 | 51.55 | 52.26 | 51.50 | 52.13 | 15,947,339 | +2.92(+5.93%) |
May 29, 2007 | 49.30 | 49.52 | 48.68 | 49.21 | 3,621,431 | -0.26(-0.53%) |
May 25, 2007 | 48.05 | 49.75 | 47.95 | 49.47 | 5,737,134 | +1.56(+3.26%) |
May 24, 2007 | 48.40 | 48.43 | 47.70 | 47.91 | 4,213,320 | -0.22(-0.46%) |
May 23, 2007 | 47.00 | 49.33 | 46.82 | 48.13 | 6,189,155 | +1.12(+2.38%) |
May 22, 2007 | 46.65 | 47.26 | 46.45 | 47.01 | 1,820,183 | +0.11(+0.23%) |
May 21, 2007 | 46.30 | 46.96 | 46.30 | 46.90 | 2,178,932 | +0.52(+1.12%) |
May 18, 2007 | 46.51 | 46.60 | 46.19 | 46.38 | 3,678,435 | -0.07(-0.15%) |
May 17, 2007 | 47.03 | 47.14 | 46.38 | 46.45 | 2,114,410 | -0.74(-1.57%) |
May 16, 2007 | 46.49 | 47.27 | 46.09 | 47.19 | 3,648,404 | +0.79(+1.70%) |
May 15, 2007 | 46.77 | 47.10 | 46.28 | 46.40 | 2,870,834 | -0.20(-0.43%) |
May 14, 2007 | 46.44 | 46.91 | 46.11 | 46.60 | 3,883,311 | -0.04(-0.09%) |
May 11, 2007 | 45.99 | 46.80 | 45.86 | 46.64 | 2,676,234 | +0.61(+1.33%) |
May 10, 2007 | 47.14 | 47.14 | 45.77 | 46.03 | 3,984,392 | -1.22(-2.58%) |
May 09, 2007 | 47.03 | 47.49 | 46.75 | 47.25 | 2,807,059 | -0.12(-0.25%) |
May 08, 2007 | 47.24 | 47.57 | 46.65 | 47.37 | 3,622,910 | -0.05(-0.11%) |
May 07, 2007 | 46.86 | 47.59 | 46.86 | 47.42 | 2,745,808 | +0.51(+1.09%) |
May 04, 2007 | 47.01 | 47.25 | 46.61 | 46.91 | 3,923,101 | -0.37(-0.78%) |
May 03, 2007 | 48.24 | 48.30 | 46.94 | 47.28 | 4,376,931 | -0.74(-1.54%) |
May 02, 2007 | 47.81 | 48.48 | 46.90 | 48.02 | 7,256,229 | +0.46(+0.97%) |
May 01, 2007 | 47.50 | 48.04 | 46.89 | 47.56 | 5,775,859 | +0.35(+0.74%) |
Apr 30, 2007 | 47.94 | 48.00 | 47.12 | 47.21 | 3,861,641 | -0.78(-1.63%) |
Apr 27, 2007 | 47.98 | 48.23 | 47.49 | 47.99 | 4,216,254 | -0.12(-0.25%) |
Apr 26, 2007 | 47.62 | 48.70 | 47.54 | 48.11 | 3,953,675 | +0.11(+0.23%) |
Apr 25, 2007 | 48.16 | 48.19 | 47.44 | 48.00 | 3,655,584 | -0.28(-0.58%) |
Apr 24, 2007 | 48.86 | 49.00 | 48.22 | 48.28 | 5,305,514 | -0.58(-1.19%) |
Apr 23, 2007 | 47.26 | 48.94 | 47.26 | 48.86 | 9,817,529 | +2.22(+4.76%) |
Apr 20, 2007 | 46.40 | 46.67 | 45.75 | 46.64 | 3,828,003 | +0.78(+1.70%) |
Apr 19, 2007 | 45.58 | 46.12 | 45.17 | 45.86 | 3,462,924 | +0.07(+0.15%) |
Apr 18, 2007 | 45.37 | 46.22 | 45.24 | 45.79 | 2,601,974 | +0.17(+0.37%) |
Apr 17, 2007 | 45.39 | 46.16 | 45.34 | 45.62 | 3,140,104 | +0.16(+0.35%) |
Apr 16, 2007 | 45.57 | 45.90 | 45.36 | 45.46 | 2,387,663 | -0.11(-0.24%) |
Apr 13, 2007 | 44.98 | 45.64 | 44.84 | 45.57 | 2,954,789 | +0.50(+1.11%) |
Apr 12, 2007 | 43.64 | 45.08 | 43.54 | 45.07 | 3,520,759 | +1.39(+3.18%) |
Apr 11, 2007 | 44.42 | 44.42 | 43.43 | 43.68 | 2,467,957 | -0.74(-1.67%) |
Apr 10, 2007 | 44.26 | 44.77 | 44.14 | 44.42 | 2,301,441 | +0.03(+0.07%) |
Apr 09, 2007 | 44.86 | 44.99 | 44.31 | 44.39 | 2,315,502 | -0.63(-1.40%) |
Apr 05, 2007 | 44.79 | 45.02 | 44.55 | 45.02 | 1,984,499 | +0.11(+0.24%) |
Apr 04, 2007 | 44.69 | 44.93 | 44.42 | 44.91 | 1,924,363 | +0.10(+0.22%) |
Apr 03, 2007 | 44.64 | 44.92 | 44.21 | 44.81 | 2,549,574 | +0.50(+1.13%) |
Apr 02, 2007 | 44.55 | 44.82 | 44.00 | 44.31 | 2,635,042 | -0.07(-0.16%) |
Mar 30, 2007 | 44.02 | 44.94 | 44.02 | 44.38 | 2,924,478 | +0.10(+0.23%) |
Mar 29, 2007 | 44.96 | 45.07 | 43.92 | 44.28 | 3,608,940 | -0.56(-1.25%) |
Mar 28, 2007 | 44.96 | 45.33 | 44.67 | 44.84 | 2,209,152 | -0.30(-0.66%) |
Mar 27, 2007 | 45.42 | 45.57 | 44.98 | 45.14 | 1,556,616 | -0.50(-1.10%) |
Mar 26, 2007 | 45.80 | 45.92 | 45.17 | 45.64 | 2,282,190 | -0.26(-0.57%) |
Mar 23, 2007 | 45.67 | 46.10 | 45.31 | 45.90 | 2,546,484 | +0.37(+0.81%) |
Mar 22, 2007 | 45.95 | 46.07 | 45.31 | 45.53 | 2,752,694 | -0.28(-0.61%) |
Mar 21, 2007 | 44.64 | 45.81 | 44.11 | 45.81 | 3,816,345 | +1.10(+2.46%) |
Mar 20, 2007 | 44.40 | 44.80 | 44.26 | 44.71 | 2,598,891 | +0.31(+0.70%) |
Mar 19, 2007 | 43.60 | 44.68 | 43.59 | 44.40 | 3,110,192 | +0.85(+1.95%) |
Mar 16, 2007 | 44.00 | 44.32 | 43.52 | 43.55 | 4,376,631 | -0.55(-1.25%) |
Mar 15, 2007 | 44.12 | 44.49 | 43.63 | 44.10 | 3,586,004 | -0.01(-0.02%) |
Mar 14, 2007 | 43.28 | 44.18 | 43.02 | 44.11 | 4,712,643 | +0.95(+2.20%) |
Mar 13, 2007 | 44.09 | 44.78 | 43.08 | 43.16 | 4,306,618 | -0.93(-2.11%) |
Mar 12, 2007 | 43.16 | 44.10 | 42.93 | 44.09 | 2,390,413 | +0.79(+1.82%) |
Mar 09, 2007 | 43.50 | 43.66 | 42.86 | 43.30 | 2,909,993 | +0.17(+0.39%) |
Mar 08, 2007 | 44.10 | 44.19 | 43.06 | 43.13 | 3,786,930 | -0.65(-1.48%) |
Mar 07, 2007 | 43.88 | 44.58 | 43.50 | 43.78 | 3,808,852 | -0.40(-0.91%) |
Mar 06, 2007 | 43.96 | 44.50 | 43.65 | 44.18 | 4,578,781 | +0.77(+1.77%) |
Mar 05, 2007 | 43.32 | 44.20 | 43.11 | 43.41 | 3,803,834 | -0.25(-0.57%) |
Mar 02, 2007 | 44.16 | 44.74 | 43.65 | 43.66 | 4,058,108 | -0.91(-2.04%) |
Mar 01, 2007 | 44.22 | 45.35 | 43.27 | 44.57 | 5,295,389 | -0.62(-1.37%) |
Feb 28, 2007 | 45.30 | 46.15 | 45.09 | 45.19 | 4,547,153 | -0.69(-1.50%) |
Feb 27, 2007 | 46.82 | 47.07 | 45.02 | 45.88 | 5,027,903 | -1.29(-2.73%) |
Feb 26, 2007 | 46.90 | 47.65 | 46.90 | 47.17 | 2,520,179 | +0.27(+0.58%) |
Feb 23, 2007 | 47.31 | 47.44 | 46.77 | 46.90 | 1,838,291 | -0.28(-0.59%) |
Feb 22, 2007 | 47.01 | 47.30 | 46.32 | 47.18 | 3,255,342 | +0.16(+0.34%) |
Feb 21, 2007 | 47.10 | 47.27 | 46.50 | 47.02 | 4,409,297 | -0.18(-0.38%) |
Feb 20, 2007 | 48.00 | 48.14 | 46.91 | 47.20 | 4,041,308 | -1.05(-2.18%) |
Feb 16, 2007 | 47.89 | 48.39 | 47.60 | 48.25 | 4,051,329 | +0.25(+0.52%) |
Feb 15, 2007 | 50.16 | 50.37 | 47.31 | 48.00 | 8,861,528 | -2.49(-4.93%) |
Feb 14, 2007 | 49.48 | 50.51 | 49.30 | 50.49 | 3,603,940 | +1.32(+2.68%) |
Feb 13, 2007 | 49.20 | 49.68 | 48.87 | 49.17 | 2,737,381 | -0.14(-0.28%) |
Feb 12, 2007 | 49.36 | 49.49 | 49.04 | 49.31 | 3,229,119 | -0.19(-0.38%) |
Feb 09, 2007 | 49.77 | 50.17 | 49.07 | 49.50 | 2,031,832 | -0.14(-0.28%) |
Feb 08, 2007 | 49.16 | 49.89 | 49.04 | 49.64 | 1,993,755 | +0.32(+0.65%) |
Feb 07, 2007 | 48.85 | 49.48 | 48.71 | 49.32 | 2,026,970 | +0.38(+0.78%) |
Feb 06, 2007 | 49.04 | 49.08 | 47.86 | 48.94 | 3,008,609 | -0.09(-0.18%) |
Feb 05, 2007 | 49.22 | 49.32 | 48.50 | 49.03 | 2,074,287 | -0.27(-0.55%) |
Feb 02, 2007 | 49.33 | 49.71 | 49.19 | 49.30 | 2,725,120 | -0.09(-0.18%) |
Feb 01, 2007 | 48.32 | 49.60 | 48.27 | 49.39 | 4,495,614 | +1.05(+2.17%) |
Jan 31, 2007 | 47.86 | 48.60 | 47.32 | 48.34 | 2,184,778 | +0.29(+0.60%) |
Jan 30, 2007 | 47.85 | 48.21 | 47.58 | 48.05 | 2,927,670 | +0.37(+0.78%) |
Jan 29, 2007 | 47.43 | 48.01 | 47.23 | 47.68 | 2,753,492 | +0.16(+0.34%) |
Jan 26, 2007 | 47.74 | 47.94 | 47.04 | 47.52 | 2,816,366 | -0.27(-0.56%) |
Jan 25, 2007 | 48.50 | 48.56 | 47.44 | 47.79 | 4,169,993 | -1.00(-2.05%) |
Jan 24, 2007 | 49.23 | 49.30 | 48.59 | 48.79 | 3,545,657 | -0.34(-0.69%) |
Jan 23, 2007 | 50.19 | 50.26 | 48.53 | 49.13 | 4,706,705 | -1.05(-2.09%) |
Jan 22, 2007 | 51.70 | 51.75 | 50.11 | 50.18 | 3,699,462 | -1.66(-3.20%) |
Jan 19, 2007 | 51.31 | 52.02 | 51.18 | 51.84 | 2,367,220 | +0.32(+0.62%) |
Jan 18, 2007 | 51.91 | 52.43 | 51.37 | 51.52 | 2,043,979 | -0.38(-0.73%) |
Jan 17, 2007 | 51.48 | 52.45 | 51.41 | 51.90 | 3,963,010 | +0.10(+0.19%) |
Jan 16, 2007 | 51.20 | 51.85 | 50.50 | 51.80 | 2,710,069 | +0.83(+1.63%) |
Jan 12, 2007 | 50.36 | 51.37 | 50.36 | 50.97 | 3,147,767 | +0.53(+1.05%) |
Jan 11, 2007 | 49.34 | 50.63 | 49.10 | 50.44 | 2,847,807 | +1.16(+2.35%) |
Jan 10, 2007 | 49.23 | 49.55 | 48.82 | 49.28 | 3,161,683 | -0.22(-0.44%) |
Jan 09, 2007 | 49.88 | 50.14 | 49.30 | 49.50 | 2,816,590 | -0.52(-1.04%) |
Jan 08, 2007 | 50.00 | 50.16 | 48.91 | 50.02 | 3,160,226 | +0.26(+0.52%) |
Jan 05, 2007 | 49.99 | 50.33 | 49.51 | 49.76 | 2,230,483 | +0.01(+0.02%) |
Jan 04, 2007 | 49.27 | 50.10 | 48.88 | 49.75 | 2,884,498 | +0.42(+0.85%) |
Jan 03, 2007 | 49.28 | 50.25 | 48.20 | 49.33 | 3,833,564 | +0.14(+0.28%) |
Dec 29, 2006 | 49.07 | 49.51 | 48.97 | 49.19 | 1,543,569 | -0.15(-0.30%) |
Dec 28, 2006 | 49.24 | 49.58 | 48.65 | 49.34 | 1,992,228 | +0.18(+0.37%) |
Dec 27, 2006 | 49.37 | 49.67 | 48.91 | 49.16 | 1,891,320 | +0.19(+0.39%) |
Dec 26, 2006 | 48.90 | 49.52 | 48.77 | 48.97 | 1,017,110 | -0.06(-0.12%) |
Dec 22, 2006 | 49.57 | 49.68 | 48.91 | 49.03 | 1,396,169 | -0.63(-1.27%) |
Dec 21, 2006 | 49.30 | 49.97 | 49.06 | 49.66 | 3,366,294 | +0.32(+0.65%) |
Dec 20, 2006 | 49.51 | 49.71 | 49.15 | 49.34 | 3,688,033 | -0.18(-0.36%) |
Dec 19, 2006 | 48.50 | 49.89 | 48.00 | 49.52 | 8,178,452 | -0.71(-1.41%) |
Dec 18, 2006 | 51.37 | 51.46 | 50.02 | 50.23 | 2,536,168 | -1.13(-2.20%) |
Dec 15, 2006 | 51.39 | 52.36 | 50.94 | 51.36 | 4,748,019 | +0.30(+0.59%) |
Dec 14, 2006 | 50.31 | 51.76 | 50.31 | 51.06 | 3,889,484 | +0.89(+1.77%) |
Dec 13, 2006 | 50.87 | 51.00 | 49.75 | 50.17 | 3,479,465 | -0.57(-1.12%) |
Dec 12, 2006 | 51.64 | 51.64 | 50.26 | 50.74 | 3,202,257 | -0.60(-1.17%) |
Dec 11, 2006 | 50.10 | 51.47 | 50.06 | 51.34 | 3,962,943 | +0.67(+1.32%) |
Dec 08, 2006 | 51.26 | 52.07 | 50.56 | 50.67 | 2,822,871 | -0.69(-1.34%) |
Dec 07, 2006 | 51.89 | 52.15 | 51.24 | 51.36 | 2,556,156 | -0.53(-1.02%) |
Dec 06, 2006 | 51.51 | 51.95 | 51.00 | 51.89 | 2,814,294 | +0.39(+0.76%) |
Dec 05, 2006 | 51.66 | 51.94 | 51.00 | 51.50 | 2,474,307 | -0.28(-0.54%) |
Dec 04, 2006 | 52.36 | 52.52 | 51.61 | 51.78 | 2,711,142 | -0.38(-0.73%) |
Dec 01, 2006 | 52.50 | 52.72 | 51.71 | 52.16 | 3,272,668 | -0.10(-0.19%) |
Nov 30, 2006 | 51.51 | 52.50 | 51.30 | 52.26 | 3,903,500 | +0.75(+1.46%) |
Nov 29, 2006 | 50.97 | 51.56 | 50.76 | 51.51 | 2,666,735 | +0.48(+0.94%) |
Nov 28, 2006 | 50.78 | 51.50 | 50.47 | 51.03 | 3,093,821 | -0.06(-0.12%) |
Nov 27, 2006 | 51.14 | 51.69 | 50.73 | 51.09 | 3,234,789 | -0.42(-0.82%) |
Nov 24, 2006 | 51.34 | 51.95 | 51.06 | 51.51 | 1,236,738 | -0.47(-0.90%) |
Nov 22, 2006 | 51.06 | 52.14 | 50.98 | 51.98 | 3,051,444 | +0.98(+1.92%) |
Nov 21, 2006 | 51.45 | 51.60 | 50.90 | 51.00 | 3,219,938 | -0.27(-0.53%) |
Nov 20, 2006 | 51.18 | 51.63 | 50.81 | 51.27 | 3,056,211 | +0.48(+0.95%) |
Nov 17, 2006 | 49.91 | 50.90 | 49.73 | 50.79 | 5,574,627 | +0.84(+1.68%) |
Nov 16, 2006 | 49.10 | 49.98 | 49.00 | 49.95 | 4,318,690 | +0.98(+2.00%) |
Nov 15, 2006 | 48.40 | 49.25 | 48.31 | 48.97 | 3,568,578 | +0.66(+1.37%) |
Nov 14, 2006 | 48.37 | 48.50 | 47.88 | 48.31 | 2,345,348 | +0.04(+0.08%) |
Nov 13, 2006 | 47.77 | 48.37 | 47.37 | 48.27 | 2,720,305 | +0.77(+1.62%) |
Nov 10, 2006 | 47.32 | 47.91 | 46.74 | 47.50 | 2,421,087 | +0.43(+0.91%) |
Nov 09, 2006 | 48.52 | 48.82 | 47.00 | 47.07 | 2,629,572 | -1.59(-3.27%) |
Nov 08, 2006 | 48.18 | 48.92 | 47.96 | 48.66 | 3,343,185 | -0.14(-0.29%) |
Nov 07, 2006 | 48.24 | 48.95 | 47.68 | 48.80 | 3,502,616 | +0.39(+0.81%) |
Nov 06, 2006 | 47.61 | 48.50 | 47.50 | 48.41 | 2,115,439 | +0.89(+1.87%) |
Nov 03, 2006 | 47.76 | 47.87 | 47.26 | 47.52 | 1,870,818 | -0.19(-0.40%) |
Nov 02, 2006 | 47.58 | 47.87 | 46.95 | 47.71 | 2,650,151 | -0.06(-0.13%) |
Nov 01, 2006 | 47.67 | 48.32 | 47.40 | 47.77 | 4,624,323 | +0.17(+0.36%) |
Oct 31, 2006 | 46.90 | 48.50 | 46.00 | 47.60 | 12,980,030 | +3.69(+8.40%) |
Oct 30, 2006 | 44.39 | 44.42 | 43.90 | 43.91 | 2,534,882 | -0.11(-0.25%) |
Oct 27, 2006 | 44.37 | 44.58 | 43.88 | 44.02 | 2,570,189 | -0.39(-0.88%) |
Oct 26, 2006 | 44.84 | 44.98 | 43.83 | 44.41 | 3,909,361 | -0.53(-1.18%) |
Oct 25, 2006 | 44.76 | 45.12 | 44.48 | 44.94 | 2,514,462 | +0.03(+0.07%) |
Oct 24, 2006 | 45.20 | 45.33 | 44.15 | 44.91 | 2,023,397 | -0.38(-0.84%) |
Oct 23, 2006 | 44.74 | 45.53 | 44.26 | 45.29 | 3,109,231 | +0.28(+0.62%) |
Oct 20, 2006 | 45.63 | 45.91 | 44.76 | 45.01 | 4,187,236 | -0.91(-1.98%) |
Oct 19, 2006 | 45.71 | 46.22 | 45.62 | 45.92 | 2,357,880 | -0.03(-0.07%) |
Oct 18, 2006 | 45.87 | 46.13 | 45.53 | 45.95 | 2,384,231 | +0.51(+1.12%) |
Oct 17, 2006 | 45.26 | 45.79 | 45.20 | 45.44 | 2,135,715 | -0.12(-0.26%) |
Oct 16, 2006 | 45.65 | 45.78 | 45.31 | 45.56 | 1,956,802 | -0.28(-0.61%) |
Oct 13, 2006 | 45.53 | 45.89 | 45.09 | 45.84 | 1,754,527 | +0.16(+0.35%) |
Oct 12, 2006 | 45.26 | 45.73 | 44.96 | 45.68 | 2,028,360 | +0.47(+1.04%) |
Oct 11, 2006 | 44.55 | 45.29 | 44.46 | 45.21 | 2,427,846 | +0.21(+0.47%) |
Oct 10, 2006 | 45.75 | 45.80 | 44.74 | 45.00 | 1,919,537 | -0.58(-1.27%) |
Oct 09, 2006 | 45.57 | 45.92 | 45.38 | 45.58 | 1,936,762 | -0.08(-0.18%) |
Oct 06, 2006 | 45.64 | 46.01 | 45.41 | 45.66 | 1,979,403 | -0.03(-0.07%) |
Oct 05, 2006 | 45.93 | 46.45 | 45.53 | 45.69 | 2,070,893 | -0.49(-1.06%) |
Oct 04, 2006 | 44.66 | 46.39 | 44.66 | 46.18 | 3,915,555 | +1.30(+2.90%) |
Oct 03, 2006 | 44.12 | 45.22 | 43.49 | 44.88 | 3,105,138 | +0.64(+1.45%) |