Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 53.22 | 53.63 | 52.66 | 53.52 | 55,191,668 | +0.49(+0.93%) |
Oct 30, 2007 | 54.07 | 54.22 | 52.81 | 53.03 | 35,252,248 | -1.44(-2.64%) |
Oct 29, 2007 | 53.74 | 54.85 | 53.70 | 54.47 | 31,357,748 | +0.81(+1.52%) |
Oct 26, 2007 | 53.96 | 54.06 | 53.24 | 53.65 | 36,061,204 | +0.37(+0.70%) |
Oct 25, 2007 | 53.81 | 53.81 | 52.73 | 53.28 | 47,106,908 | -0.33(-0.61%) |
Oct 24, 2007 | 52.87 | 53.73 | 52.66 | 53.61 | 41,768,548 | +0.45(+0.85%) |
Oct 23, 2007 | 53.22 | 53.76 | 52.37 | 53.15 | 41,437,560 | +0.26(+0.48%) |
Oct 22, 2007 | 53.05 | 53.34 | 52.17 | 52.90 | 43,270,488 | -0.72(-1.33%) |
Oct 19, 2007 | 55.10 | 55.13 | 53.53 | 53.61 | 59,216,464 | -1.69(-3.06%) |
Oct 18, 2007 | 55.06 | 55.42 | 54.78 | 55.30 | 35,219,920 | +0.15(+0.26%) |
Oct 17, 2007 | 55.32 | 55.43 | 54.30 | 55.16 | 45,637,712 | +0.03(+0.06%) |
Oct 16, 2007 | 55.12 | 55.40 | 54.96 | 55.12 | 37,678,268 | -0.05(-0.08%) |
Oct 15, 2007 | 54.78 | 55.36 | 54.78 | 55.17 | 43,904,068 | +0.78(+1.43%) |
Oct 12, 2007 | 54.17 | 54.60 | 54.00 | 54.39 | 26,034,014 | +0.48(+0.88%) |
Oct 11, 2007 | 54.46 | 55.32 | 53.45 | 53.91 | 35,885,424 | -0.27(-0.50%) |
Oct 10, 2007 | 53.35 | 54.51 | 53.27 | 54.19 | 31,514,238 | +0.27(+0.50%) |
Oct 09, 2007 | 52.94 | 53.98 | 52.94 | 53.92 | 30,308,048 | +1.16(+2.19%) |
Oct 08, 2007 | 52.72 | 52.84 | 52.46 | 52.76 | 22,055,942 | -0.40(-0.74%) |
Oct 05, 2007 | 53.06 | 53.33 | 52.74 | 53.16 | 32,638,490 | +0.26(+0.48%) |
Oct 04, 2007 | 53.15 | 53.33 | 52.56 | 52.90 | 49,579,536 | -0.24(-0.45%) |
Oct 03, 2007 | 53.31 | 53.34 | 52.79 | 53.14 | 31,133,076 | -0.53(-0.99%) |
Oct 02, 2007 | 54.30 | 54.34 | 53.12 | 53.67 | 36,992,892 | -0.99(-1.82%) |
Oct 01, 2007 | 53.79 | 54.69 | 53.65 | 54.66 | 33,160,264 | +0.81(+1.50%) |
Sep 28, 2007 | 54.19 | 54.50 | 53.61 | 53.86 | 33,530,274 | -0.24(-0.44%) |
Sep 27, 2007 | 54.05 | 54.29 | 53.34 | 54.09 | 29,906,444 | +0.35(+0.65%) |
Sep 26, 2007 | 53.78 | 53.97 | 53.24 | 53.75 | 40,124,816 | +0.24(+0.45%) |
Sep 25, 2007 | 52.76 | 53.51 | 52.49 | 53.51 | 44,436,248 | +0.13(+0.25%) |
Sep 24, 2007 | 53.58 | 53.83 | 53.12 | 53.37 | 38,493,204 | -0.34(-0.63%) |
Sep 21, 2007 | 54.04 | 54.34 | 53.58 | 53.71 | 59,014,832 | +0.13(+0.24%) |
Sep 20, 2007 | 53.77 | 53.90 | 53.44 | 53.58 | 31,969,234 | -0.02(-0.03%) |
Sep 19, 2007 | 53.70 | 54.17 | 53.45 | 53.60 | 46,599,820 | +0.21(+0.39%) |
Sep 18, 2007 | 52.15 | 53.49 | 51.88 | 53.39 | 45,387,740 | +1.45(+2.80%) |
Sep 17, 2007 | 51.49 | 52.21 | 51.38 | 51.94 | 32,615,968 | +0.34(+0.67%) |
Sep 14, 2007 | 51.26 | 52.18 | 51.13 | 51.59 | 40,703,024 | +0.03(+0.06%) |
Sep 13, 2007 | 51.12 | 51.87 | 51.03 | 51.56 | 37,813,384 | +0.56(+1.11%) |
Sep 12, 2007 | 50.49 | 51.42 | 50.46 | 51.00 | 43,197,276 | +0.41(+0.82%) |
Sep 11, 2007 | 49.57 | 50.75 | 49.21 | 50.59 | 45,404,384 | +1.21(+2.45%) |
Sep 10, 2007 | 49.85 | 50.18 | 48.81 | 49.38 | 47,475,376 | -0.52(-1.04%) |
Sep 07, 2007 | 50.46 | 50.70 | 49.58 | 49.89 | 40,938,296 | -1.01(-1.99%) |
Sep 06, 2007 | 51.01 | 51.34 | 50.63 | 50.91 | 35,679,536 | +0.16(+0.31%) |
Sep 05, 2007 | 50.57 | 50.85 | 50.20 | 50.75 | 36,701,752 | -0.01(-0.01%) |
Sep 04, 2007 | 49.64 | 51.06 | 49.64 | 50.75 | 34,926,176 | +0.87(+1.75%) |
Aug 31, 2007 | 50.35 | 50.61 | 49.70 | 49.88 | 37,664,376 | +0.19(+0.39%) |
Aug 30, 2007 | 49.42 | 50.18 | 49.08 | 49.69 | 38,176,880 | +0.10(+0.20%) |
Aug 29, 2007 | 48.58 | 49.81 | 48.42 | 49.59 | 40,528,704 | +1.30(+2.69%) |
Aug 28, 2007 | 49.38 | 49.38 | 48.29 | 48.29 | 44,444,340 | -1.23(-2.49%) |
Aug 27, 2007 | 49.52 | 49.80 | 49.29 | 49.53 | 27,926,226 | -0.33(-0.67%) |
Aug 24, 2007 | 48.73 | 49.95 | 48.72 | 49.86 | 36,140,092 | +1.13(+2.32%) |
Aug 23, 2007 | 48.90 | 49.20 | 48.32 | 48.73 | 41,547,184 | +0.10(+0.20%) |
Aug 22, 2007 | 48.72 | 49.01 | 48.31 | 48.63 | 38,723,416 | +0.25(+0.52%) |
Aug 21, 2007 | 49.17 | 49.27 | 48.01 | 48.38 | 41,208,876 | -0.80(-1.63%) |
Aug 20, 2007 | 48.79 | 49.45 | 48.18 | 49.18 | 40,441,340 | +0.23(+0.46%) |
Aug 17, 2007 | 47.88 | 49.33 | 47.70 | 48.96 | 61,970,124 | +2.02(+4.30%) |
Aug 16, 2007 | 47.53 | 47.67 | 45.83 | 46.94 | 84,865,984 | -0.59(-1.25%) |
Aug 15, 2007 | 48.45 | 49.11 | 47.34 | 47.53 | 47,471,224 | -0.84(-1.73%) |
Aug 14, 2007 | 48.49 | 48.82 | 47.71 | 48.37 | 51,669,812 | +0.12(+0.25%) |
Aug 13, 2007 | 49.60 | 49.60 | 48.01 | 48.25 | 43,567,304 | -0.93(-1.88%) |
Aug 10, 2007 | 48.01 | 49.54 | 47.77 | 49.17 | 56,120,976 | +0.53(+1.09%) |
Aug 09, 2007 | 49.86 | 50.50 | 48.64 | 48.64 | 61,809,200 | -2.50(-4.89%) |
Aug 08, 2007 | 49.87 | 51.14 | 49.66 | 51.14 | 62,845,868 | +1.28(+2.57%) |
Aug 07, 2007 | 48.38 | 50.32 | 48.01 | 49.86 | 61,740,676 | +1.26(+2.59%) |
Aug 06, 2007 | 47.68 | 48.76 | 46.79 | 48.61 | 69,704,016 | +0.85(+1.78%) |
Aug 03, 2007 | 48.83 | 49.97 | 47.44 | 47.76 | 62,202,908 | -1.80(-3.64%) |
Aug 02, 2007 | 49.89 | 50.06 | 48.59 | 49.56 | 63,673,492 | -0.38(-0.77%) |
Aug 01, 2007 | 49.45 | 50.80 | 48.65 | 49.95 | 66,676,648 | +0.41(+0.83%) |
Jul 31, 2007 | 50.49 | 50.81 | 49.41 | 49.53 | 58,240,160 | -0.51(-1.02%) |
Jul 30, 2007 | 50.04 | 50.32 | 49.04 | 50.04 | 60,615,652 | +0.24(+0.49%) |
Jul 27, 2007 | 51.15 | 51.49 | 49.74 | 49.80 | 70,561,240 | -1.54(-2.99%) |
Jul 26, 2007 | 52.60 | 52.95 | 50.35 | 51.34 | 77,989,080 | -2.65(-4.91%) |
Jul 25, 2007 | 53.09 | 54.22 | 51.99 | 53.99 | 54,069,356 | +1.13(+2.15%) |
Jul 24, 2007 | 53.83 | 54.05 | 52.85 | 52.85 | 54,729,616 | -1.51(-2.78%) |
Jul 23, 2007 | 53.49 | 54.47 | 53.12 | 54.37 | 41,874,528 | +0.87(+1.63%) |
Jul 20, 2007 | 53.54 | 54.16 | 53.11 | 53.49 | 52,962,956 | -0.20(-0.38%) |
Jul 19, 2007 | 53.26 | 53.96 | 53.06 | 53.70 | 43,382,400 | +0.66(+1.25%) |
Jul 18, 2007 | 51.68 | 53.18 | 51.64 | 53.04 | 52,777,484 | +1.20(+2.31%) |
Jul 17, 2007 | 52.47 | 52.69 | 51.79 | 51.84 | 40,360,248 | -0.35(-0.68%) |
Jul 16, 2007 | 51.98 | 52.49 | 51.63 | 52.19 | 38,509,960 | -0.37(-0.70%) |
Jul 13, 2007 | 52.19 | 52.83 | 52.01 | 52.56 | 39,390,796 | +0.41(+0.79%) |
Jul 12, 2007 | 51.03 | 52.21 | 50.79 | 52.15 | 42,545,104 | +1.36(+2.67%) |
Jul 11, 2007 | 50.27 | 50.84 | 49.98 | 50.79 | 34,893,536 | +0.46(+0.91%) |
Jul 10, 2007 | 50.70 | 51.19 | 50.23 | 50.33 | 44,669,260 | -0.55(-1.07%) |
Jul 09, 2007 | 50.35 | 51.14 | 50.18 | 50.88 | 32,981,508 | +0.57(+1.13%) |
Jul 06, 2007 | 49.78 | 50.59 | 49.67 | 50.31 | 39,518,692 | +0.76(+1.53%) |
Jul 05, 2007 | 49.75 | 49.96 | 48.96 | 49.55 | 30,884,344 | -0.12(-0.23%) |
Jul 03, 2007 | 49.54 | 49.84 | 49.25 | 49.67 | 16,232,511 | +0.31(+0.64%) |
Jul 02, 2007 | 48.95 | 49.46 | 48.95 | 49.35 | 34,557,732 | +0.55(+1.12%) |
Jun 29, 2007 | 48.85 | 49.45 | 48.33 | 48.81 | 42,493,524 | +0.16(+0.33%) |
Jun 28, 2007 | 48.73 | 49.10 | 48.40 | 48.64 | 34,299,164 | +0.07(+0.14%) |
Jun 27, 2007 | 47.42 | 48.60 | 47.04 | 48.57 | 44,402,196 | +0.97(+2.03%) |
Jun 26, 2007 | 48.07 | 48.35 | 47.46 | 47.61 | 46,275,808 | -0.32(-0.67%) |
Jun 25, 2007 | 47.89 | 48.74 | 47.78 | 47.93 | 44,253,836 | -0.09(-0.18%) |
Jun 22, 2007 | 48.98 | 48.99 | 47.78 | 48.01 | 67,358,968 | -1.04(-2.11%) |
Jun 21, 2007 | 48.47 | 49.27 | 48.36 | 49.05 | 55,014,472 | +0.86(+1.79%) |
Jun 20, 2007 | 49.97 | 50.00 | 48.16 | 48.19 | 48,104,924 | -1.76(-3.52%) |
Jun 19, 2007 | 50.15 | 50.29 | 49.87 | 49.95 | 33,567,248 | -0.30(-0.60%) |
Jun 18, 2007 | 50.09 | 50.38 | 49.96 | 50.25 | 30,508,714 | +0.24(+0.49%) |
Jun 15, 2007 | 49.50 | 50.30 | 49.48 | 50.00 | 51,795,240 | +0.68(+1.38%) |
Jun 14, 2007 | 48.56 | 49.44 | 48.56 | 49.32 | 33,685,664 | +0.83(+1.70%) |
Jun 13, 2007 | 47.90 | 48.58 | 47.86 | 48.50 | 46,646,464 | +0.79(+1.65%) |
Jun 12, 2007 | 48.16 | 48.47 | 47.68 | 47.71 | 37,449,544 | -0.62(-1.28%) |
Jun 11, 2007 | 48.11 | 48.79 | 47.91 | 48.33 | 28,502,360 | +0.22(+0.46%) |
Jun 08, 2007 | 47.60 | 48.12 | 47.26 | 48.11 | 40,211,644 | +0.42(+0.88%) |
Jun 07, 2007 | 48.62 | 49.15 | 47.57 | 47.69 | 50,240,136 | -0.97(-1.99%) |
Jun 06, 2007 | 48.79 | 49.08 | 48.32 | 48.65 | 36,740,092 | -0.37(-0.76%) |
Jun 05, 2007 | 48.84 | 49.22 | 48.67 | 49.03 | 36,507,556 | +0.02(+0.05%) |
Jun 04, 2007 | 48.91 | 49.13 | 48.76 | 49.00 | 28,318,980 | +0.00(+0.00%) |
Jun 01, 2007 | 48.51 | 49.01 | 48.57 | 49.00 | 35,034,040 | +0.61(+1.26%) |
May 31, 2007 | 48.86 | 49.02 | 48.36 | 48.39 | 36,287,780 | -0.48(-0.99%) |
May 30, 2007 | 48.07 | 48.93 | 47.69 | 48.88 | 45,482,816 | +0.80(+1.67%) |
May 29, 2007 | 48.53 | 48.46 | 47.66 | 48.07 | 33,080,624 | -0.52(-1.07%) |
May 25, 2007 | 47.87 | 48.69 | 48.10 | 48.59 | 30,661,736 | +0.72(+1.49%) |
May 24, 2007 | 48.32 | 48.78 | 47.65 | 47.87 | 37,770,128 | -0.41(-0.86%) |
May 23, 2007 | 48.36 | 48.65 | 48.11 | 48.29 | 34,177,436 | +0.13(+0.27%) |
May 22, 2007 | 48.64 | 48.96 | 48.14 | 48.16 | 32,801,890 | -0.48(-0.98%) |
May 21, 2007 | 48.44 | 49.06 | 48.47 | 48.64 | 43,132,720 | +0.19(+0.40%) |
May 18, 2007 | 47.78 | 48.49 | 47.76 | 48.44 | 42,983,628 | +0.85(+1.78%) |
May 17, 2007 | 47.46 | 47.97 | 47.14 | 47.60 | 33,773,632 | +0.20(+0.43%) |
May 16, 2007 | 47.22 | 47.41 | 46.73 | 47.39 | 28,211,738 | +0.19(+0.39%) |
May 15, 2007 | 47.25 | 47.58 | 47.10 | 47.21 | 29,508,708 | -0.07(-0.15%) |
May 14, 2007 | 47.23 | 47.49 | 46.97 | 47.28 | 30,363,940 | +0.01(+0.02%) |
May 11, 2007 | 46.37 | 47.26 | 46.33 | 47.26 | 32,375,788 | +1.07(+2.32%) |
May 10, 2007 | 47.23 | 47.16 | 46.15 | 46.19 | 35,668,612 | -1.18(-2.49%) |
May 09, 2007 | 47.22 | 47.39 | 46.78 | 47.37 | 33,873,976 | +0.02(+0.05%) |
May 08, 2007 | 46.88 | 47.37 | 46.70 | 47.35 | 30,862,360 | +0.32(+0.68%) |
May 07, 2007 | 46.87 | 47.21 | 46.68 | 47.03 | 35,913,604 | +0.16(+0.35%) |
May 04, 2007 | 47.08 | 47.57 | 46.68 | 46.87 | 34,183,260 | -0.08(-0.16%) |
May 03, 2007 | 46.49 | 47.08 | 46.43 | 46.94 | 30,790,186 | +0.50(+1.08%) |
May 02, 2007 | 46.45 | 46.66 | 46.18 | 46.44 | 30,252,536 | +0.09(+0.20%) |
May 01, 2007 | 46.26 | 46.54 | 45.99 | 46.35 | 41,768,952 | +0.16(+0.35%) |
Apr 30, 2007 | 46.72 | 47.06 | 46.19 | 46.19 | 37,380,960 | -0.57(-1.22%) |
Apr 27, 2007 | 46.69 | 46.98 | 46.48 | 46.76 | 28,293,786 | -0.11(-0.24%) |
Apr 26, 2007 | 46.57 | 47.05 | 46.30 | 46.87 | 44,671,052 | +0.37(+0.79%) |
Apr 25, 2007 | 45.87 | 46.66 | 45.83 | 46.50 | 48,339,900 | +0.77(+1.68%) |
Apr 24, 2007 | 45.97 | 46.17 | 45.67 | 45.73 | 42,733,628 | -0.35(-0.76%) |
Apr 23, 2007 | 46.26 | 46.54 | 46.02 | 46.08 | 40,176,220 | -0.33(-0.70%) |
Apr 20, 2007 | 45.61 | 46.43 | 45.38 | 46.41 | 70,650,544 | +1.34(+2.97%) |
Apr 19, 2007 | 45.34 | 45.39 | 44.89 | 45.07 | 32,810,264 | -0.43(-0.95%) |
Apr 18, 2007 | 45.48 | 45.62 | 45.24 | 45.50 | 29,954,244 | -0.12(-0.26%) |
Apr 17, 2007 | 45.54 | 45.81 | 45.35 | 45.62 | 39,138,736 | +0.13(+0.29%) |
Apr 16, 2007 | 45.17 | 45.51 | 44.83 | 45.48 | 35,264,196 | +0.44(+0.98%) |
Apr 13, 2007 | 45.09 | 45.19 | 44.85 | 45.04 | 32,731,022 | +0.01(+0.03%) |
Apr 12, 2007 | 44.78 | 45.09 | 44.49 | 45.03 | 41,691,464 | +0.36(+0.81%) |
Apr 11, 2007 | 45.15 | 45.19 | 44.62 | 44.67 | 43,021,668 | -0.47(-1.03%) |
Apr 10, 2007 | 44.69 | 45.30 | 44.66 | 45.13 | 32,135,020 | +0.45(+1.00%) |
Apr 09, 2007 | 44.67 | 45.22 | 44.62 | 44.69 | 30,365,864 | -0.24(-0.54%) |
Apr 05, 2007 | 44.86 | 44.98 | 44.73 | 44.93 | 34,842,652 | +0.06(+0.14%) |
Apr 04, 2007 | 44.56 | 44.93 | 44.24 | 44.87 | 35,886,828 | +0.18(+0.40%) |
Apr 03, 2007 | 44.28 | 44.78 | 44.01 | 44.69 | 38,543,240 | +0.37(+0.84%) |
Apr 02, 2007 | 43.84 | 44.45 | 43.80 | 44.31 | 36,821,832 | +0.41(+0.94%) |
Mar 30, 2007 | 44.36 | 44.42 | 43.60 | 43.90 | 41,282,728 | -0.46(-1.04%) |
Mar 29, 2007 | 44.12 | 44.39 | 43.97 | 44.36 | 37,287,900 | +0.40(+0.90%) |
Mar 28, 2007 | 44.31 | 44.37 | 43.76 | 43.96 | 42,485,496 | -0.09(-0.20%) |
Mar 27, 2007 | 43.85 | 44.20 | 43.64 | 44.05 | 37,462,424 | +0.14(+0.32%) |
Mar 26, 2007 | 43.89 | 44.04 | 43.35 | 43.91 | 47,347,008 | +0.26(+0.59%) |
Mar 23, 2007 | 43.44 | 43.88 | 43.43 | 43.65 | 45,334,768 | +0.39(+0.89%) |
Mar 22, 2007 | 42.78 | 43.59 | 42.75 | 43.27 | 46,857,200 | +0.66(+1.54%) |
Mar 21, 2007 | 42.15 | 42.67 | 41.82 | 42.61 | 49,498,148 | +0.72(+1.71%) |
Mar 20, 2007 | 41.38 | 41.89 | 41.32 | 41.89 | 40,703,616 | +0.52(+1.27%) |
Mar 19, 2007 | 40.80 | 41.42 | 40.79 | 41.37 | 39,845,800 | +0.72(+1.78%) |
Mar 16, 2007 | 41.18 | 41.24 | 40.45 | 40.65 | 80,330,720 | -0.48(-1.17%) |
Mar 15, 2007 | 41.14 | 41.45 | 40.96 | 41.13 | 40,457,208 | -0.19(-0.46%) |
Mar 14, 2007 | 40.79 | 41.32 | 40.52 | 41.32 | 51,652,592 | +0.65(+1.59%) |
Mar 13, 2007 | 41.24 | 41.64 | 40.57 | 40.68 | 47,054,820 | -0.56(-1.35%) |
Mar 12, 2007 | 41.18 | 41.54 | 41.14 | 41.24 | 34,633,336 | -0.15(-0.35%) |
Mar 09, 2007 | 41.86 | 42.11 | 41.25 | 41.38 | 49,275,504 | -0.42(-1.02%) |
Mar 08, 2007 | 41.98 | 42.00 | 41.43 | 41.81 | 47,101,396 | +0.12(+0.29%) |
Mar 07, 2007 | 41.31 | 42.39 | 41.06 | 41.68 | 54,248,636 | +0.37(+0.90%) |
Mar 06, 2007 | 41.14 | 41.32 | 40.85 | 41.31 | 45,762,040 | +0.59(+1.46%) |
Mar 05, 2007 | 40.35 | 41.22 | 40.16 | 40.72 | 56,795,008 | -0.02(-0.04%) |
Mar 02, 2007 | 41.28 | 41.46 | 40.33 | 40.74 | 47,185,264 | -0.57(-1.38%) |
Mar 01, 2007 | 41.25 | 41.94 | 40.76 | 41.31 | 67,785,640 | -0.40(-0.96%) |
Feb 28, 2007 | 42.03 | 42.82 | 41.42 | 41.71 | 95,775,192 | -0.09(-0.21%) |
Feb 27, 2007 | 43.57 | 43.77 | 41.53 | 41.79 | 59,566,012 | -2.08(-4.73%) |
Feb 26, 2007 | 43.94 | 44.28 | 43.79 | 43.87 | 30,598,318 | +0.10(+0.24%) |
Feb 23, 2007 | 43.81 | 43.96 | 43.66 | 43.77 | 30,400,266 | +0.08(+0.19%) |
Feb 22, 2007 | 43.42 | 43.76 | 43.17 | 43.69 | 29,501,404 | +0.17(+0.40%) |
Feb 21, 2007 | 43.48 | 43.80 | 43.20 | 43.51 | 30,747,436 | -0.05(-0.12%) |
Feb 20, 2007 | 43.58 | 43.67 | 43.23 | 43.56 | 27,224,516 | -0.24(-0.56%) |
Feb 16, 2007 | 43.79 | 43.96 | 43.64 | 43.81 | 31,504,164 | -0.03(-0.07%) |
Feb 15, 2007 | 43.75 | 43.92 | 43.48 | 43.84 | 30,715,812 | -0.15(-0.34%) |
Feb 14, 2007 | 44.16 | 44.22 | 43.63 | 43.99 | 30,332,660 | +0.09(+0.20%) |
Feb 13, 2007 | 43.52 | 43.93 | 43.40 | 43.90 | 27,223,010 | +0.49(+1.14%) |
Feb 12, 2007 | 43.60 | 43.68 | 43.25 | 43.41 | 28,469,028 | -0.36(-0.82%) |
Feb 09, 2007 | 43.91 | 44.06 | 43.59 | 43.77 | 30,479,152 | -0.14(-0.32%) |
Feb 08, 2007 | 43.22 | 44.01 | 43.20 | 43.91 | 32,211,910 | +0.39(+0.90%) |
Feb 07, 2007 | 43.87 | 44.15 | 43.37 | 43.52 | 31,156,478 | -0.39(-0.89%) |
Feb 06, 2007 | 44.14 | 44.20 | 43.66 | 43.91 | 27,880,874 | -0.12(-0.28%) |
Feb 05, 2007 | 44.02 | 44.15 | 43.67 | 44.03 | 31,227,460 | +0.08(+0.17%) |
Feb 02, 2007 | 43.64 | 44.10 | 43.32 | 43.95 | 41,763,392 | +0.27(+0.61%) |
Feb 01, 2007 | 43.39 | 43.80 | 42.95 | 43.69 | 43,255,364 | +0.57(+1.32%) |
Jan 31, 2007 | 43.28 | 43.48 | 42.75 | 43.11 | 41,676,256 | -0.17(-0.39%) |
Jan 30, 2007 | 42.74 | 43.40 | 42.67 | 43.28 | 37,106,840 | +0.69(+1.63%) |
Jan 29, 2007 | 42.85 | 43.11 | 42.36 | 42.59 | 29,854,246 | -0.24(-0.56%) |
Jan 26, 2007 | 42.99 | 43.34 | 42.74 | 42.83 | 35,243,292 | +0.05(+0.12%) |
Jan 25, 2007 | 43.42 | 43.60 | 42.68 | 42.78 | 38,893,564 | -0.80(-1.84%) |
Jan 24, 2007 | 43.35 | 43.63 | 42.91 | 43.58 | 34,004,480 | +0.24(+0.55%) |
Jan 23, 2007 | 42.79 | 43.59 | 42.75 | 43.34 | 49,869,820 | +0.93(+2.18%) |
Jan 22, 2007 | 42.85 | 42.91 | 42.18 | 42.42 | 37,689,124 | -0.37(-0.86%) |
Jan 19, 2007 | 42.18 | 42.84 | 42.01 | 42.78 | 41,098,096 | +0.91(+2.18%) |
Jan 18, 2007 | 42.28 | 42.55 | 41.42 | 41.87 | 40,531,452 | -0.29(-0.69%) |
Jan 17, 2007 | 41.60 | 42.25 | 41.55 | 42.16 | 53,780,816 | +0.48(+1.16%) |
Jan 16, 2007 | 42.18 | 42.27 | 41.46 | 41.68 | 43,730,576 | -0.60(-1.42%) |
Jan 12, 2007 | 41.43 | 42.31 | 41.43 | 42.28 | 42,001,084 | +0.98(+2.37%) |
Jan 11, 2007 | 41.31 | 42.39 | 41.18 | 41.30 | 50,120,400 | -0.01(-0.01%) |
Jan 10, 2007 | 41.78 | 42.54 | 41.10 | 41.31 | 52,543,032 | -0.64(-1.53%) |
Jan 09, 2007 | 41.78 | 42.38 | 41.57 | 41.95 | 46,472,536 | -0.33(-0.77%) |
Jan 08, 2007 | 42.99 | 43.20 | 41.81 | 42.27 | 44,654,188 | -0.34(-0.81%) |
Jan 05, 2007 | 42.15 | 42.70 | 42.02 | 42.61 | 42,402,908 | +0.30(+0.72%) |
Jan 04, 2007 | 42.97 | 43.00 | 42.02 | 42.31 | 53,358,712 | -0.81(-1.88%) |
Jan 03, 2007 | 44.37 | 44.38 | 42.77 | 43.12 | 52,438,708 | -1.47(-3.29%) |
Dec 29, 2006 | 44.81 | 44.94 | 44.34 | 44.59 | 21,712,242 | -0.41(-0.91%) |
Dec 28, 2006 | 44.67 | 45.06 | 44.60 | 44.99 | 18,571,552 | +0.22(+0.48%) |
Dec 27, 2006 | 44.39 | 44.80 | 44.23 | 44.78 | 18,809,244 | +0.53(+1.20%) |
Dec 26, 2006 | 43.94 | 44.37 | 43.87 | 44.25 | 19,396,340 | +0.37(+0.85%) |
Dec 22, 2006 | 44.22 | 44.36 | 43.81 | 43.88 | 20,632,920 | -0.27(-0.61%) |
Dec 21, 2006 | 44.27 | 44.54 | 43.73 | 44.14 | 29,481,982 | -0.12(-0.28%) |
Dec 20, 2006 | 44.71 | 44.80 | 44.07 | 44.27 | 30,252,976 | -0.53(-1.18%) |
Dec 19, 2006 | 43.81 | 44.98 | 43.58 | 44.80 | 38,316,264 | +0.86(+1.96%) |
Dec 18, 2006 | 44.95 | 44.95 | 43.85 | 43.94 | 38,722,556 | -1.04(-2.32%) |
Dec 15, 2006 | 45.94 | 45.97 | 44.88 | 44.98 | 63,628,080 | -0.83(-1.82%) |
Dec 14, 2006 | 45.10 | 45.97 | 44.95 | 45.81 | 32,123,914 | +0.80(+1.77%) |
Dec 13, 2006 | 44.48 | 45.04 | 44.19 | 45.01 | 35,367,380 | +0.65(+1.46%) |
Dec 12, 2006 | 43.82 | 44.45 | 43.82 | 44.37 | 32,028,528 | +0.52(+1.18%) |
Dec 11, 2006 | 43.78 | 44.13 | 43.53 | 43.85 | 32,037,810 | -0.08(-0.19%) |
Dec 08, 2006 | 44.34 | 44.46 | 43.89 | 43.93 | 28,237,498 | -0.12(-0.28%) |
Dec 07, 2006 | 44.39 | 44.63 | 43.80 | 44.05 | 47,714,100 | -0.35(-0.79%) |
Dec 06, 2006 | 45.28 | 45.50 | 44.37 | 44.40 | 52,833,488 | -1.02(-2.24%) |
Dec 05, 2006 | 45.45 | 45.69 | 45.08 | 45.42 | 34,564,420 | +0.17(+0.37%) |
Dec 04, 2006 | 44.92 | 45.27 | 44.52 | 45.25 | 33,266,656 | +0.33(+0.74%) |
Dec 01, 2006 | 44.40 | 45.09 | 44.11 | 44.92 | 36,622,004 | +0.23(+0.51%) |
Nov 30, 2006 | 44.46 | 45.02 | 44.25 | 44.69 | 46,865,592 | +0.45(+1.03%) |
Nov 29, 2006 | 43.23 | 44.48 | 43.16 | 44.24 | 42,800,092 | +1.09(+2.52%) |
Nov 28, 2006 | 42.27 | 43.20 | 42.27 | 43.15 | 33,259,780 | +0.98(+2.33%) |
Nov 27, 2006 | 42.06 | 42.58 | 41.97 | 42.17 | 32,589,844 | +0.05(+0.12%) |
Nov 24, 2006 | 41.83 | 42.37 | 41.81 | 42.11 | 9,570,731 | -0.31(-0.73%) |
Nov 22, 2006 | 42.49 | 42.78 | 41.96 | 42.42 | 20,456,584 | -0.28(-0.65%) |
Nov 21, 2006 | 42.34 | 42.78 | 42.18 | 42.70 | 22,840,544 | +0.56(+1.33%) |
Nov 20, 2006 | 42.21 | 42.63 | 42.07 | 42.14 | 32,614,766 | -0.38(-0.89%) |
Nov 17, 2006 | 41.86 | 42.58 | 41.75 | 42.52 | 44,364,764 | +0.24(+0.56%) |
Nov 16, 2006 | 43.61 | 43.62 | 42.25 | 42.28 | 38,320,392 | -1.24(-2.85%) |
Nov 15, 2006 | 43.06 | 43.60 | 43.06 | 43.52 | 34,974,836 | +0.20(+0.47%) |
Nov 14, 2006 | 43.31 | 43.44 | 42.91 | 43.32 | 30,503,558 | +0.01(+0.03%) |
Nov 13, 2006 | 43.11 | 43.55 | 42.98 | 43.31 | 29,878,994 | +0.01(+0.01%) |
Nov 10, 2006 | 43.38 | 43.52 | 43.09 | 43.30 | 31,601,784 | -0.11(-0.25%) |
Nov 09, 2006 | 43.17 | 43.52 | 42.85 | 43.41 | 37,034,828 | +0.28(+0.65%) |
Nov 08, 2006 | 42.20 | 43.17 | 42.03 | 43.13 | 38,422,136 | +0.93(+2.21%) |
Nov 07, 2006 | 42.42 | 42.59 | 42.00 | 42.20 | 34,591,576 | -0.22(-0.52%) |
Nov 06, 2006 | 41.99 | 42.50 | 41.83 | 42.42 | 29,564,134 | +0.44(+1.05%) |
Nov 03, 2006 | 41.42 | 42.12 | 41.50 | 41.98 | 43,824,588 | +0.56(+1.35%) |
Nov 02, 2006 | 41.35 | 41.52 | 40.98 | 41.42 | 34,638,836 | +0.08(+0.18%) |