Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 68.25 | 68.96 | 67.67 | 68.12 | 8,852,042 | +1.06(+1.58%) |
Aug 30, 2007 | 67.57 | 67.62 | 66.55 | 67.07 | 9,171,612 | -0.51(-0.75%) |
Aug 29, 2007 | 65.22 | 68.06 | 64.72 | 67.57 | 11,776,045 | +3.11(+4.83%) |
Aug 28, 2007 | 65.72 | 66.21 | 64.17 | 64.46 | 9,711,027 | -1.29(-1.96%) |
Aug 27, 2007 | 66.30 | 66.36 | 64.97 | 65.75 | 6,197,747 | -0.77(-1.16%) |
Aug 24, 2007 | 65.64 | 67.06 | 65.48 | 66.52 | 9,479,565 | +1.28(+1.96%) |
Aug 23, 2007 | 64.27 | 65.65 | 64.21 | 65.24 | 9,129,541 | +0.97(+1.52%) |
Aug 22, 2007 | 63.77 | 64.49 | 63.24 | 64.27 | 9,512,854 | +1.26(+2.01%) |
Aug 21, 2007 | 63.04 | 64.23 | 62.67 | 63.01 | 9,358,594 | -1.02(-1.60%) |
Aug 20, 2007 | 62.43 | 64.21 | 61.70 | 64.03 | 11,112,994 | +1.51(+2.42%) |
Aug 17, 2007 | 62.12 | 64.42 | 61.42 | 62.52 | 18,520,942 | +1.92(+3.17%) |
Aug 16, 2007 | 60.39 | 61.38 | 57.37 | 60.60 | 24,389,990 | -0.99(-1.60%) |
Aug 15, 2007 | 63.12 | 63.85 | 61.18 | 61.59 | 14,404,408 | -1.36(-2.16%) |
Aug 14, 2007 | 64.54 | 64.77 | 62.82 | 62.95 | 10,329,998 | -1.07(-1.67%) |
Aug 13, 2007 | 65.48 | 65.81 | 63.14 | 64.02 | 9,941,638 | -1.00(-1.54%) |
Aug 10, 2007 | 63.53 | 65.74 | 62.48 | 65.02 | 14,886,683 | -0.07(-0.11%) |
Aug 09, 2007 | 64.81 | 66.82 | 64.14 | 65.09 | 16,930,650 | -1.07(-1.62%) |
Aug 08, 2007 | 63.11 | 66.36 | 62.28 | 66.16 | 22,542,388 | +3.50(+5.59%) |
Aug 07, 2007 | 61.59 | 63.21 | 60.94 | 62.66 | 20,952,112 | +1.07(+1.73%) |
Aug 06, 2007 | 61.95 | 62.81 | 60.20 | 61.59 | 20,964,588 | -1.14(-1.82%) |
Aug 03, 2007 | 62.69 | 64.95 | 62.41 | 62.74 | 17,860,344 | -2.21(-3.40%) |
Aug 02, 2007 | 66.86 | 67.42 | 64.54 | 64.95 | 19,896,184 | -1.85(-2.77%) |
Aug 01, 2007 | 66.60 | 70.17 | 64.82 | 66.80 | 17,922,480 | -0.07(-0.11%) |
Jul 31, 2007 | 67.70 | 68.94 | 66.73 | 66.87 | 14,049,466 | -0.44(-0.66%) |
Jul 30, 2007 | 66.35 | 67.50 | 65.07 | 67.31 | 14,236,106 | +1.64(+2.50%) |
Jul 27, 2007 | 66.88 | 68.56 | 65.53 | 65.67 | 21,278,906 | -1.14(-1.71%) |
Jul 26, 2007 | 67.76 | 68.94 | 65.79 | 66.81 | 18,537,768 | -1.60(-2.34%) |
Jul 25, 2007 | 67.27 | 68.68 | 65.94 | 68.41 | 14,580,000 | +1.49(+2.23%) |
Jul 24, 2007 | 67.77 | 68.29 | 66.71 | 66.92 | 13,768,544 | -1.07(-1.58%) |
Jul 23, 2007 | 69.60 | 69.61 | 67.79 | 68.00 | 14,674,866 | -0.25(-0.37%) |
Jul 20, 2007 | 67.39 | 68.96 | 66.99 | 68.25 | 25,735,610 | +2.28(+3.46%) |
Jul 19, 2007 | 64.93 | 66.08 | 64.81 | 65.97 | 15,485,868 | +1.59(+2.47%) |
Jul 18, 2007 | 63.20 | 64.56 | 62.50 | 64.38 | 13,765,639 | +0.94(+1.48%) |
Jul 17, 2007 | 63.89 | 64.80 | 62.70 | 63.44 | 13,119,058 | -0.47(-0.74%) |
Jul 16, 2007 | 63.54 | 64.42 | 63.04 | 63.92 | 12,344,017 | +0.64(+1.00%) |
Jul 13, 2007 | 62.36 | 63.70 | 61.81 | 63.28 | 12,092,045 | +0.80(+1.28%) |
Jul 12, 2007 | 62.09 | 62.53 | 61.42 | 62.48 | 12,315,959 | +1.07(+1.74%) |
Jul 11, 2007 | 61.26 | 62.02 | 60.79 | 61.42 | 12,909,220 | -0.19(-0.31%) |
Jul 10, 2007 | 62.58 | 62.53 | 61.31 | 61.61 | 13,241,159 | -0.76(-1.21%) |
Jul 09, 2007 | 61.95 | 62.63 | 61.70 | 62.36 | 9,691,120 | +0.01(+0.01%) |
Jul 06, 2007 | 62.46 | 62.95 | 61.98 | 62.36 | 10,061,690 | +0.25(+0.40%) |
Jul 05, 2007 | 61.62 | 62.83 | 61.50 | 62.11 | 9,359,163 | +0.06(+0.10%) |
Jul 03, 2007 | 61.32 | 62.36 | 61.41 | 62.05 | 5,305,439 | +0.81(+1.33%) |
Jul 02, 2007 | 60.30 | 61.23 | 59.59 | 61.23 | 12,689,979 | +1.27(+2.12%) |
Jun 29, 2007 | 60.69 | 61.64 | 59.59 | 59.96 | 16,725,020 | -0.43(-0.71%) |
Jun 28, 2007 | 61.56 | 62.00 | 60.17 | 60.39 | 13,859,280 | -1.00(-1.63%) |
Jun 27, 2007 | 60.34 | 61.67 | 60.05 | 61.40 | 18,701,702 | +0.48(+0.79%) |
Jun 26, 2007 | 61.42 | 61.81 | 60.62 | 60.92 | 17,859,558 | -0.61(-1.00%) |
Jun 25, 2007 | 62.55 | 62.46 | 61.18 | 61.53 | 27,676,262 | -1.44(-2.29%) |
Jun 22, 2007 | 60.71 | 62.97 | 60.36 | 62.97 | 78,993,072 | +2.43(+4.01%) |
Jun 21, 2007 | 60.08 | 60.83 | 59.58 | 60.54 | 13,602,803 | +0.71(+1.18%) |
Jun 20, 2007 | 60.04 | 60.37 | 58.89 | 59.84 | 16,445,497 | -0.71(-1.18%) |
Jun 19, 2007 | 60.32 | 61.18 | 59.90 | 60.55 | 11,304,057 | +0.23(+0.37%) |
Jun 18, 2007 | 59.55 | 60.48 | 59.04 | 60.32 | 10,627,380 | +0.60(+1.00%) |
Jun 15, 2007 | 59.96 | 60.25 | 59.64 | 59.72 | 13,616,968 | +0.26(+0.44%) |
Jun 14, 2007 | 57.91 | 59.62 | 57.91 | 59.46 | 10,448,897 | +1.60(+2.77%) |
Jun 13, 2007 | 56.09 | 58.02 | 55.69 | 57.86 | 12,412,067 | +2.27(+4.09%) |
Jun 12, 2007 | 56.28 | 57.19 | 55.52 | 55.59 | 10,488,135 | -1.02(-1.80%) |
Jun 11, 2007 | 55.25 | 57.27 | 55.25 | 56.60 | 10,102,697 | +1.00(+1.80%) |
Jun 08, 2007 | 54.71 | 55.77 | 54.68 | 55.60 | 12,393,424 | +0.69(+1.26%) |
Jun 07, 2007 | 56.05 | 56.69 | 54.91 | 54.91 | 11,587,618 | -1.41(-2.51%) |
Jun 06, 2007 | 55.61 | 56.79 | 55.73 | 56.32 | 13,251,368 | +0.41(+0.73%) |
Jun 05, 2007 | 56.44 | 56.63 | 55.51 | 55.91 | 10,393,282 | -0.61(-1.07%) |
Jun 04, 2007 | 54.80 | 56.76 | 54.72 | 56.52 | 10,149,977 | +1.32(+2.39%) |
Jun 01, 2007 | 55.21 | 55.99 | 54.86 | 55.20 | 11,644,258 | +0.23(+0.41%) |
May 31, 2007 | 56.30 | 56.68 | 54.88 | 54.97 | 15,960,559 | -1.44(-2.55%) |
May 30, 2007 | 54.70 | 56.41 | 54.70 | 56.41 | 9,647,546 | +1.43(+2.61%) |
May 29, 2007 | 55.67 | 55.89 | 54.65 | 54.98 | 10,306,594 | -0.96(-1.72%) |
May 25, 2007 | 55.91 | 56.41 | 55.29 | 55.94 | 7,899,978 | +0.28(+0.49%) |
May 24, 2007 | 56.89 | 57.33 | 55.26 | 55.66 | 12,197,031 | -1.24(-2.17%) |
May 23, 2007 | 55.98 | 57.77 | 55.85 | 56.90 | 12,860,824 | +1.05(+1.88%) |
May 22, 2007 | 56.90 | 56.99 | 55.57 | 55.85 | 10,544,124 | -0.73(-1.29%) |
May 21, 2007 | 56.26 | 57.18 | 55.81 | 56.57 | 14,162,027 | +0.52(+0.93%) |
May 18, 2007 | 55.65 | 56.23 | 55.41 | 56.05 | 13,700,911 | +0.49(+0.88%) |
May 17, 2007 | 53.83 | 55.90 | 53.79 | 55.57 | 15,665,751 | +1.56(+2.89%) |
May 16, 2007 | 53.31 | 54.05 | 52.78 | 54.01 | 10,731,789 | +0.70(+1.31%) |
May 15, 2007 | 52.63 | 54.27 | 52.42 | 53.31 | 11,773,779 | +0.54(+1.03%) |
May 14, 2007 | 52.51 | 53.26 | 52.49 | 52.76 | 8,221,828 | +0.25(+0.48%) |
May 11, 2007 | 51.82 | 52.64 | 51.28 | 52.51 | 9,847,084 | +1.03(+2.00%) |
May 10, 2007 | 52.49 | 52.87 | 51.40 | 51.48 | 7,969,080 | -1.01(-1.92%) |
May 09, 2007 | 52.41 | 52.81 | 51.58 | 52.49 | 11,452,504 | -0.20(-0.38%) |
May 08, 2007 | 52.83 | 52.93 | 51.92 | 52.69 | 9,675,881 | -0.26(-0.49%) |
May 07, 2007 | 52.59 | 53.09 | 52.32 | 52.95 | 8,654,361 | +0.28(+0.52%) |
May 04, 2007 | 52.78 | 53.65 | 52.36 | 52.67 | 12,675,808 | -0.11(-0.21%) |
May 03, 2007 | 52.21 | 53.01 | 52.02 | 52.78 | 11,450,366 | +0.57(+1.10%) |
May 02, 2007 | 52.35 | 52.85 | 51.69 | 52.21 | 13,279,850 | +0.09(+0.18%) |
May 01, 2007 | 52.16 | 52.63 | 51.05 | 52.12 | 13,337,401 | +0.00(+0.00%) |
Apr 30, 2007 | 53.65 | 53.72 | 51.97 | 52.12 | 14,162,006 | -1.28(-2.39%) |
Apr 27, 2007 | 53.28 | 54.23 | 52.73 | 53.40 | 9,867,225 | +0.07(+0.13%) |
Apr 26, 2007 | 53.53 | 53.67 | 52.86 | 53.33 | 9,694,797 | -0.23(-0.43%) |
Apr 25, 2007 | 52.81 | 54.10 | 52.75 | 53.56 | 13,904,357 | +0.76(+1.43%) |
Apr 24, 2007 | 52.28 | 52.93 | 51.89 | 52.81 | 11,977,746 | +0.18(+0.34%) |
Apr 23, 2007 | 53.20 | 54.01 | 52.47 | 52.63 | 15,069,958 | -0.48(-0.90%) |
Apr 20, 2007 | 53.41 | 54.53 | 52.26 | 53.11 | 23,073,842 | +0.64(+1.22%) |
Apr 19, 2007 | 52.59 | 52.63 | 51.84 | 52.47 | 17,068,342 | -0.42(-0.79%) |
Apr 18, 2007 | 54.09 | 54.15 | 52.48 | 52.88 | 22,330,628 | -1.83(-3.34%) |
Apr 17, 2007 | 54.82 | 55.24 | 54.53 | 54.71 | 17,276,048 | -0.05(-0.09%) |
Apr 16, 2007 | 53.83 | 55.06 | 53.17 | 54.76 | 19,224,062 | +1.11(+2.07%) |
Apr 13, 2007 | 53.09 | 53.84 | 52.78 | 53.65 | 12,007,077 | +0.49(+0.92%) |
Apr 12, 2007 | 51.57 | 53.21 | 51.09 | 53.17 | 13,276,429 | +1.64(+3.18%) |
Apr 11, 2007 | 51.25 | 52.23 | 51.20 | 51.53 | 13,699,834 | -0.10(-0.19%) |
Apr 10, 2007 | 50.57 | 51.67 | 50.54 | 51.63 | 11,737,374 | +1.10(+2.18%) |
Apr 09, 2007 | 50.83 | 51.28 | 50.43 | 50.52 | 8,908,226 | -0.19(-0.38%) |
Apr 05, 2007 | 50.28 | 51.09 | 50.12 | 50.72 | 9,995,239 | +0.32(+0.63%) |
Apr 04, 2007 | 49.59 | 50.50 | 49.42 | 50.40 | 9,210,425 | +0.31(+0.62%) |
Apr 03, 2007 | 49.81 | 50.26 | 49.47 | 50.09 | 8,820,186 | +0.09(+0.18%) |
Apr 02, 2007 | 48.78 | 50.06 | 48.18 | 50.00 | 14,968,393 | +1.21(+2.49%) |
Mar 30, 2007 | 49.36 | 49.61 | 48.71 | 48.78 | 11,489,764 | -1.11(-2.22%) |
Mar 29, 2007 | 49.06 | 50.24 | 48.88 | 49.89 | 11,252,425 | +0.95(+1.95%) |
Mar 28, 2007 | 49.59 | 49.77 | 48.94 | 48.94 | 15,486,510 | -0.38(-0.77%) |
Mar 27, 2007 | 48.65 | 49.49 | 48.35 | 49.32 | 12,243,500 | +0.20(+0.40%) |
Mar 26, 2007 | 48.89 | 49.17 | 48.44 | 49.12 | 14,221,666 | +0.34(+0.69%) |
Mar 23, 2007 | 48.96 | 49.20 | 48.20 | 48.78 | 9,809,263 | +0.08(+0.16%) |
Mar 22, 2007 | 48.05 | 49.21 | 48.00 | 48.70 | 18,080,338 | +0.76(+1.58%) |
Mar 21, 2007 | 46.66 | 48.36 | 46.52 | 47.95 | 15,087,952 | +1.50(+3.22%) |
Mar 20, 2007 | 46.70 | 47.09 | 45.73 | 46.45 | 17,500,686 | -0.31(-0.66%) |
Mar 19, 2007 | 46.01 | 46.98 | 46.01 | 46.76 | 11,447,528 | +1.24(+2.73%) |
Mar 16, 2007 | 45.46 | 45.92 | 45.22 | 45.52 | 13,420,278 | +0.06(+0.12%) |
Mar 15, 2007 | 45.84 | 45.99 | 45.19 | 45.46 | 11,015,226 | -0.37(-0.82%) |
Mar 14, 2007 | 45.89 | 46.03 | 44.91 | 45.84 | 17,152,630 | +0.58(+1.28%) |
Mar 13, 2007 | 45.89 | 46.40 | 44.98 | 45.26 | 12,133,577 | -0.63(-1.37%) |
Mar 12, 2007 | 45.44 | 46.10 | 45.32 | 45.89 | 7,799,276 | -0.07(-0.15%) |
Mar 09, 2007 | 46.45 | 46.50 | 45.64 | 45.96 | 12,169,557 | -0.41(-0.88%) |
Mar 08, 2007 | 46.24 | 46.59 | 45.83 | 46.37 | 11,584,105 | +0.44(+0.95%) |
Mar 07, 2007 | 44.59 | 46.59 | 44.49 | 45.93 | 15,785,960 | +1.26(+2.81%) |
Mar 06, 2007 | 44.05 | 44.86 | 43.99 | 44.67 | 11,414,263 | +1.14(+2.61%) |
Mar 05, 2007 | 43.48 | 44.16 | 43.06 | 43.54 | 14,706,706 | -0.41(-0.93%) |
Mar 02, 2007 | 44.61 | 44.90 | 43.75 | 43.95 | 13,080,812 | -0.83(-1.84%) |
Mar 01, 2007 | 43.77 | 45.18 | 43.63 | 44.77 | 15,660,735 | +0.44(+0.99%) |
Feb 28, 2007 | 44.33 | 44.80 | 43.99 | 44.33 | 15,813,158 | +0.00(+0.00%) |
Feb 27, 2007 | 45.28 | 45.50 | 43.72 | 44.33 | 17,814,432 | -1.69(-3.68%) |
Feb 26, 2007 | 45.88 | 46.15 | 45.53 | 46.03 | 10,046,406 | +0.44(+0.96%) |
Feb 23, 2007 | 46.11 | 46.42 | 45.59 | 45.59 | 10,675,542 | -0.28(-0.60%) |
Feb 22, 2007 | 44.74 | 46.01 | 44.51 | 45.87 | 14,548,054 | +1.00(+2.23%) |
Feb 21, 2007 | 43.88 | 44.88 | 43.87 | 44.86 | 11,613,852 | +0.78(+1.78%) |
Feb 20, 2007 | 44.23 | 44.23 | 43.63 | 44.08 | 13,033,358 | -0.63(-1.41%) |
Feb 16, 2007 | 45.03 | 45.14 | 44.56 | 44.71 | 10,413,059 | -0.32(-0.72%) |
Feb 15, 2007 | 45.40 | 45.49 | 44.86 | 45.03 | 12,873,856 | -0.61(-1.35%) |
Feb 14, 2007 | 45.66 | 46.12 | 45.29 | 45.65 | 10,177,009 | +0.04(+0.09%) |
Feb 13, 2007 | 45.08 | 45.65 | 45.08 | 45.60 | 9,407,804 | +0.71(+1.57%) |
Feb 12, 2007 | 45.09 | 45.09 | 44.62 | 44.90 | 12,881,696 | -0.61(-1.33%) |
Feb 09, 2007 | 45.82 | 46.12 | 45.34 | 45.51 | 10,936,042 | -0.35(-0.75%) |
Feb 08, 2007 | 45.79 | 46.04 | 45.03 | 45.85 | 9,841,914 | +0.35(+0.78%) |
Feb 07, 2007 | 45.92 | 46.44 | 45.11 | 45.50 | 9,340,462 | -0.30(-0.65%) |
Feb 06, 2007 | 46.42 | 46.44 | 45.40 | 45.80 | 13,235,497 | -0.18(-0.38%) |
Feb 05, 2007 | 46.24 | 46.39 | 45.72 | 45.97 | 8,600,891 | +0.00(+0.00%) |
Feb 02, 2007 | 45.65 | 46.31 | 45.15 | 45.97 | 12,534,881 | +0.52(+1.13%) |
Feb 01, 2007 | 44.90 | 45.53 | 44.64 | 45.46 | 16,310,502 | +0.64(+1.42%) |
Jan 31, 2007 | 44.55 | 45.02 | 44.24 | 44.82 | 18,100,146 | +0.02(+0.05%) |
Jan 30, 2007 | 44.06 | 44.97 | 43.90 | 44.80 | 13,375,875 | +1.02(+2.32%) |
Jan 29, 2007 | 44.26 | 44.63 | 43.63 | 43.78 | 10,337,275 | -0.44(-1.01%) |
Jan 26, 2007 | 44.44 | 44.82 | 43.95 | 44.23 | 10,515,049 | +0.02(+0.05%) |
Jan 25, 2007 | 45.04 | 45.11 | 44.10 | 44.21 | 11,881,860 | -0.98(-2.17%) |
Jan 24, 2007 | 44.83 | 45.44 | 43.97 | 45.19 | 15,442,310 | +0.28(+0.61%) |
Jan 23, 2007 | 44.16 | 45.12 | 44.09 | 44.91 | 19,201,216 | +1.85(+4.29%) |
Jan 22, 2007 | 43.49 | 44.40 | 42.84 | 43.06 | 22,357,246 | +0.00(+0.00%) |
Jan 19, 2007 | 41.97 | 43.14 | 41.54 | 43.06 | 26,444,504 | +2.19(+5.35%) |
Jan 18, 2007 | 41.58 | 41.92 | 40.53 | 40.87 | 19,198,100 | -0.41(-0.99%) |
Jan 17, 2007 | 40.95 | 41.59 | 40.95 | 41.28 | 21,025,424 | +0.49(+1.19%) |
Jan 16, 2007 | 40.52 | 41.09 | 40.34 | 40.80 | 18,139,952 | -0.07(-0.17%) |
Jan 12, 2007 | 40.41 | 40.98 | 40.25 | 40.87 | 21,734,114 | +0.97(+2.42%) |
Jan 11, 2007 | 40.45 | 41.41 | 39.75 | 39.90 | 20,127,344 | -0.36(-0.89%) |
Jan 10, 2007 | 40.90 | 41.58 | 39.31 | 40.26 | 18,775,406 | -0.82(-1.99%) |
Jan 09, 2007 | 40.78 | 41.40 | 40.26 | 41.08 | 23,049,788 | -0.34(-0.82%) |
Jan 08, 2007 | 42.38 | 42.50 | 41.35 | 41.42 | 15,943,904 | -0.37(-0.90%) |
Jan 05, 2007 | 42.22 | 42.41 | 41.72 | 41.79 | 14,583,892 | -0.07(-0.17%) |
Jan 04, 2007 | 42.77 | 42.84 | 41.83 | 41.86 | 19,736,240 | -1.07(-2.50%) |
Jan 03, 2007 | 44.48 | 44.49 | 42.40 | 42.94 | 19,086,478 | -1.65(-3.70%) |
Dec 29, 2006 | 44.55 | 44.85 | 44.13 | 44.59 | 8,109,922 | -0.33(-0.74%) |
Dec 28, 2006 | 45.34 | 45.36 | 44.57 | 44.92 | 6,087,257 | -0.18(-0.41%) |
Dec 27, 2006 | 44.08 | 45.19 | 44.02 | 45.10 | 10,350,165 | +1.12(+2.54%) |
Dec 26, 2006 | 44.99 | 44.99 | 43.54 | 43.99 | 6,509,950 | -0.41(-0.92%) |
Dec 22, 2006 | 45.27 | 45.27 | 44.34 | 44.40 | 8,347,049 | -0.69(-1.53%) |
Dec 21, 2006 | 45.79 | 45.99 | 44.71 | 45.09 | 12,199,304 | -0.69(-1.51%) |
Dec 20, 2006 | 46.43 | 46.71 | 45.77 | 45.78 | 9,674,763 | -0.65(-1.40%) |
Dec 19, 2006 | 45.84 | 46.64 | 45.10 | 46.43 | 12,968,622 | +0.49(+1.08%) |
Dec 18, 2006 | 47.28 | 47.50 | 45.82 | 45.94 | 12,611,515 | -1.75(-3.67%) |
Dec 15, 2006 | 48.06 | 48.75 | 47.62 | 47.69 | 10,782,774 | -0.83(-1.70%) |
Dec 14, 2006 | 47.92 | 48.75 | 47.61 | 48.51 | 13,876,760 | +0.95(+2.00%) |
Dec 13, 2006 | 46.95 | 47.83 | 46.71 | 47.56 | 12,085,274 | +0.95(+2.03%) |
Dec 12, 2006 | 47.19 | 47.19 | 46.30 | 46.61 | 10,001,699 | +0.09(+0.20%) |
Dec 11, 2006 | 46.87 | 47.34 | 46.42 | 46.52 | 7,975,068 | -0.44(-0.93%) |
Dec 08, 2006 | 47.55 | 47.91 | 46.69 | 46.96 | 7,646,858 | -0.15(-0.31%) |
Dec 07, 2006 | 47.38 | 47.79 | 46.90 | 47.11 | 10,104,964 | -0.27(-0.57%) |
Dec 06, 2006 | 47.40 | 47.91 | 47.18 | 47.38 | 11,765,988 | -0.14(-0.30%) |
Dec 05, 2006 | 48.46 | 48.71 | 47.38 | 47.52 | 13,785,111 | -1.14(-2.34%) |
Dec 04, 2006 | 48.00 | 48.71 | 47.62 | 48.65 | 13,015,934 | +0.41(+0.85%) |
Dec 01, 2006 | 48.13 | 48.84 | 47.81 | 48.24 | 15,167,503 | -0.10(-0.20%) |
Nov 30, 2006 | 48.00 | 48.92 | 47.50 | 48.34 | 17,668,814 | +0.32(+0.66%) |
Nov 29, 2006 | 46.52 | 48.15 | 46.31 | 48.03 | 17,433,952 | +1.67(+3.59%) |
Nov 28, 2006 | 45.82 | 46.74 | 45.82 | 46.36 | 10,194,772 | +0.73(+1.61%) |
Nov 27, 2006 | 46.25 | 46.61 | 45.46 | 45.63 | 8,934,343 | -0.52(-1.12%) |
Nov 24, 2006 | 46.12 | 46.53 | 45.96 | 46.14 | 3,178,270 | +0.13(+0.28%) |
Nov 22, 2006 | 46.04 | 46.39 | 45.23 | 46.01 | 9,605,778 | -0.30(-0.66%) |
Nov 21, 2006 | 44.76 | 46.43 | 44.76 | 46.32 | 12,218,994 | +1.67(+3.73%) |
Nov 20, 2006 | 44.40 | 44.95 | 43.88 | 44.65 | 9,358,877 | -0.05(-0.11%) |
Nov 17, 2006 | 43.80 | 45.19 | 43.58 | 44.70 | 14,195,905 | +0.47(+1.07%) |
Nov 16, 2006 | 46.25 | 46.68 | 44.21 | 44.23 | 15,190,026 | -1.98(-4.28%) |
Nov 15, 2006 | 45.38 | 46.59 | 45.15 | 46.20 | 12,479,919 | +0.83(+1.82%) |
Nov 14, 2006 | 45.04 | 45.42 | 44.56 | 45.38 | 10,102,981 | +0.76(+1.71%) |
Nov 13, 2006 | 44.69 | 45.04 | 44.31 | 44.62 | 9,459,167 | -0.07(-0.16%) |
Nov 10, 2006 | 45.69 | 45.70 | 44.39 | 44.69 | 10,632,480 | -1.18(-2.57%) |
Nov 09, 2006 | 46.32 | 46.76 | 45.65 | 45.87 | 16,802,888 | -0.22(-0.47%) |
Nov 08, 2006 | 45.07 | 46.10 | 44.82 | 46.08 | 13,536,085 | +0.90(+1.98%) |
Nov 07, 2006 | 45.39 | 45.53 | 44.65 | 45.19 | 10,970,039 | -0.24(-0.53%) |
Nov 06, 2006 | 44.47 | 45.47 | 44.35 | 45.43 | 13,323,888 | +0.60(+1.34%) |
Nov 03, 2006 | 43.91 | 45.05 | 43.23 | 44.83 | 10,761,809 | +1.09(+2.50%) |
Nov 02, 2006 | 44.03 | 44.14 | 43.23 | 43.73 | 13,361,710 | -0.44(-0.99%) |
Nov 01, 2006 | 44.48 | 44.81 | 43.51 | 44.17 | 12,762,092 | -0.36(-0.81%) |
Oct 31, 2006 | 43.50 | 44.58 | 43.30 | 44.53 | 13,047,240 | +1.04(+2.39%) |
Oct 30, 2006 | 43.77 | 44.25 | 43.42 | 43.49 | 9,869,961 | -0.85(-1.91%) |
Oct 27, 2006 | 44.83 | 45.41 | 44.05 | 44.34 | 12,460,513 | -0.92(-2.03%) |
Oct 26, 2006 | 45.24 | 45.62 | 45.00 | 45.26 | 15,592,462 | +0.16(+0.34%) |
Oct 25, 2006 | 44.02 | 45.66 | 43.63 | 45.10 | 20,452,720 | +1.09(+2.47%) |
Oct 24, 2006 | 42.95 | 44.10 | 42.76 | 44.02 | 17,241,588 | +1.07(+2.50%) |
Oct 23, 2006 | 42.36 | 43.46 | 42.01 | 42.94 | 14,961,964 | +0.52(+1.21%) |
Oct 20, 2006 | 44.69 | 44.69 | 42.38 | 42.43 | 21,550,674 | -1.84(-4.15%) |
Oct 19, 2006 | 42.54 | 44.26 | 42.31 | 44.26 | 18,853,882 | +1.79(+4.22%) |
Oct 18, 2006 | 42.92 | 43.50 | 42.08 | 42.47 | 14,712,372 | -0.75(-1.73%) |
Oct 17, 2006 | 41.98 | 43.22 | 41.65 | 43.22 | 15,294,566 | +0.38(+0.89%) |
Oct 16, 2006 | 41.65 | 42.91 | 41.26 | 42.84 | 16,536,438 | +1.33(+3.21%) |
Oct 13, 2006 | 41.28 | 42.08 | 41.19 | 41.50 | 17,301,648 | +0.68(+1.66%) |
Oct 12, 2006 | 40.86 | 41.19 | 40.40 | 40.83 | 14,993,128 | +0.26(+0.64%) |
Oct 11, 2006 | 41.83 | 41.87 | 40.48 | 40.56 | 16,747,785 | -1.26(-3.02%) |
Oct 10, 2006 | 41.07 | 42.46 | 41.07 | 41.83 | 15,642,607 | +0.62(+1.51%) |
Oct 09, 2006 | 42.43 | 42.85 | 41.14 | 41.21 | 12,915,219 | -0.87(-2.06%) |
Oct 06, 2006 | 42.18 | 42.36 | 41.23 | 42.07 | 12,470,428 | -0.21(-0.50%) |
Oct 05, 2006 | 42.25 | 42.86 | 41.50 | 42.29 | 20,310,926 | +0.56(+1.35%) |
Oct 04, 2006 | 41.45 | 41.79 | 40.13 | 41.72 | 22,637,294 | +0.54(+1.30%) |
Oct 03, 2006 | 42.38 | 42.38 | 40.83 | 41.19 | 21,977,474 | -1.81(-4.22%) |
Oct 02, 2006 | 43.79 | 43.95 | 42.93 | 43.00 | 12,771,016 | -0.79(-1.81%) |
Sep 29, 2006 | 42.76 | 43.79 | 42.50 | 43.79 | 13,004,036 | +0.91(+2.12%) |
Sep 28, 2006 | 42.99 | 43.86 | 42.59 | 42.88 | 20,671,292 | +0.13(+0.31%) |
Sep 27, 2006 | 41.83 | 42.87 | 41.55 | 42.75 | 21,085,060 | +1.69(+4.13%) |
Sep 26, 2006 | 40.27 | 41.38 | 40.20 | 41.05 | 18,409,800 | +0.78(+1.95%) |
Sep 25, 2006 | 40.31 | 40.89 | 39.31 | 40.27 | 22,467,170 | -0.04(-0.10%) |
Sep 22, 2006 | 40.79 | 40.93 | 39.94 | 40.31 | 15,815,849 | -0.28(-0.70%) |
Sep 21, 2006 | 39.88 | 41.02 | 39.88 | 40.59 | 16,516,749 | +1.00(+2.51%) |
Sep 20, 2006 | 40.59 | 41.34 | 39.58 | 39.60 | 17,945,604 | -1.19(-2.92%) |
Sep 19, 2006 | 41.72 | 41.93 | 40.20 | 40.79 | 15,268,785 | -0.75(-1.80%) |
Sep 18, 2006 | 40.64 | 41.57 | 40.22 | 41.54 | 18,337,982 | +1.81(+4.55%) |
Sep 15, 2006 | 38.93 | 39.98 | 38.64 | 39.73 | 17,738,082 | +0.83(+2.14%) |
Sep 14, 2006 | 40.03 | 40.42 | 38.77 | 38.90 | 16,658,543 | -1.02(-2.55%) |
Sep 13, 2006 | 39.32 | 40.42 | 39.13 | 39.91 | 16,348,465 | +1.28(+3.31%) |
Sep 12, 2006 | 38.93 | 39.59 | 38.28 | 38.64 | 19,555,490 | -0.40(-1.03%) |
Sep 11, 2006 | 40.45 | 40.50 | 38.83 | 39.04 | 22,355,406 | -1.87(-4.57%) |
Sep 08, 2006 | 42.22 | 42.72 | 40.84 | 40.91 | 15,663,147 | -0.39(-0.94%) |
Sep 07, 2006 | 41.54 | 41.74 | 40.82 | 41.30 | 16,022,946 | -0.29(-0.70%) |
Sep 06, 2006 | 43.50 | 43.76 | 41.51 | 41.59 | 12,948,083 | -2.39(-5.44%) |
Sep 05, 2006 | 43.20 | 44.31 | 43.20 | 43.98 | 11,782,703 | +0.32(+0.74%) |