Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.57 | 67.35 | 66.32 | 66.97 | 11,994,208 | +0.76(+1.14%) |
Aug 30, 2007 | 65.75 | 66.57 | 65.21 | 66.21 | 13,514,480 | +0.46(+0.70%) |
Aug 29, 2007 | 64.78 | 65.99 | 64.32 | 65.75 | 12,283,800 | +1.47(+2.29%) |
Aug 28, 2007 | 64.79 | 65.19 | 64.07 | 64.28 | 10,465,863 | -0.83(-1.27%) |
Aug 27, 2007 | 64.85 | 65.34 | 64.74 | 65.10 | 8,575,907 | +0.11(+0.18%) |
Aug 24, 2007 | 63.96 | 65.00 | 63.59 | 64.99 | 12,299,308 | +1.03(+1.61%) |
Aug 23, 2007 | 63.36 | 64.09 | 63.14 | 63.96 | 14,411,658 | +0.83(+1.32%) |
Aug 22, 2007 | 63.18 | 63.42 | 62.64 | 63.13 | 11,029,074 | +0.55(+0.88%) |
Aug 21, 2007 | 62.50 | 63.19 | 62.03 | 62.58 | 14,738,364 | -0.10(-0.16%) |
Aug 20, 2007 | 63.65 | 63.76 | 62.63 | 62.68 | 17,144,858 | -0.96(-1.51%) |
Aug 17, 2007 | 64.20 | 64.66 | 62.36 | 63.65 | 26,614,884 | +0.69(+1.10%) |
Aug 16, 2007 | 63.84 | 63.95 | 59.51 | 62.95 | 29,138,694 | -0.88(-1.38%) |
Aug 15, 2007 | 63.70 | 64.77 | 63.08 | 63.84 | 20,280,386 | -0.47(-0.73%) |
Aug 14, 2007 | 64.75 | 64.94 | 64.13 | 64.31 | 9,784,530 | -0.38(-0.59%) |
Aug 13, 2007 | 64.85 | 65.40 | 64.46 | 64.69 | 10,413,473 | +0.04(+0.06%) |
Aug 10, 2007 | 62.99 | 65.14 | 62.96 | 64.65 | 16,640,128 | +1.10(+1.72%) |
Aug 09, 2007 | 63.57 | 65.71 | 63.55 | 63.55 | 15,830,321 | -1.29(-1.99%) |
Aug 08, 2007 | 65.60 | 65.77 | 64.43 | 64.84 | 13,383,482 | -0.32(-0.48%) |
Aug 07, 2007 | 64.86 | 65.52 | 64.42 | 65.16 | 13,978,178 | -0.21(-0.32%) |
Aug 06, 2007 | 64.26 | 65.36 | 64.11 | 65.36 | 12,624,263 | +0.68(+1.05%) |
Aug 03, 2007 | 65.21 | 65.38 | 64.38 | 64.69 | 16,677,247 | -0.30(-0.46%) |
Aug 02, 2007 | 64.34 | 65.45 | 63.99 | 64.98 | 19,722,344 | +0.68(+1.06%) |
Aug 01, 2007 | 63.35 | 64.70 | 63.16 | 64.30 | 21,535,846 | +0.80(+1.26%) |
Jul 31, 2007 | 65.84 | 65.84 | 63.14 | 63.50 | 31,042,050 | -2.22(-3.38%) |
Jul 30, 2007 | 66.00 | 66.43 | 65.15 | 65.72 | 26,302,546 | -0.63(-0.95%) |
Jul 27, 2007 | 66.93 | 67.69 | 66.36 | 66.36 | 31,602,908 | -0.52(-0.78%) |
Jul 26, 2007 | 67.15 | 68.19 | 66.30 | 66.88 | 29,311,288 | -0.90(-1.33%) |
Jul 25, 2007 | 66.68 | 67.94 | 66.14 | 67.78 | 19,759,738 | +1.11(+1.66%) |
Jul 24, 2007 | 66.18 | 67.15 | 66.01 | 66.67 | 18,294,304 | -0.12(-0.18%) |
Jul 23, 2007 | 65.93 | 66.82 | 65.91 | 66.79 | 14,010,725 | +0.90(+1.37%) |
Jul 20, 2007 | 65.91 | 66.49 | 65.39 | 65.89 | 20,397,436 | -0.60(-0.91%) |
Jul 19, 2007 | 66.00 | 66.85 | 65.80 | 66.49 | 30,112,730 | +2.74(+4.30%) |
Jul 18, 2007 | 63.27 | 64.21 | 63.15 | 63.75 | 17,610,990 | +0.18(+0.28%) |
Jul 17, 2007 | 62.94 | 63.97 | 62.81 | 63.57 | 13,264,491 | +0.64(+1.01%) |
Jul 16, 2007 | 62.31 | 63.15 | 62.22 | 62.94 | 15,446,134 | +0.61(+0.98%) |
Jul 13, 2007 | 62.41 | 62.67 | 62.04 | 62.33 | 12,413,205 | -0.39(-0.62%) |
Jul 12, 2007 | 62.76 | 62.93 | 62.11 | 62.72 | 16,628,020 | +0.10(+0.16%) |
Jul 11, 2007 | 62.15 | 62.90 | 62.13 | 62.61 | 10,261,707 | +0.27(+0.43%) |
Jul 10, 2007 | 62.30 | 62.64 | 62.13 | 62.34 | 10,819,286 | -0.20(-0.31%) |
Jul 09, 2007 | 62.57 | 62.76 | 62.10 | 62.54 | 10,535,213 | -0.03(-0.05%) |
Jul 06, 2007 | 61.86 | 62.94 | 61.79 | 62.57 | 15,642,056 | +0.56(+0.91%) |
Jul 05, 2007 | 61.01 | 62.21 | 60.82 | 62.01 | 11,623,418 | +0.84(+1.38%) |
Jul 03, 2007 | 60.55 | 61.45 | 60.40 | 61.17 | 7,353,239 | +0.90(+1.50%) |
Jul 02, 2007 | 60.48 | 60.72 | 60.02 | 60.27 | 8,193,708 | -0.14(-0.23%) |
Jun 29, 2007 | 60.89 | 61.17 | 59.74 | 60.40 | 12,229,009 | -0.40(-0.66%) |
Jun 28, 2007 | 60.56 | 61.36 | 60.39 | 60.81 | 9,462,976 | +0.30(+0.49%) |
Jun 27, 2007 | 60.12 | 60.53 | 59.92 | 60.51 | 9,415,756 | +0.06(+0.09%) |
Jun 26, 2007 | 60.32 | 60.87 | 60.16 | 60.45 | 9,112,224 | +0.13(+0.22%) |
Jun 25, 2007 | 60.12 | 60.70 | 59.97 | 60.32 | 14,769,903 | +0.38(+0.63%) |
Jun 22, 2007 | 60.81 | 61.09 | 59.94 | 59.94 | 18,857,126 | -1.24(-2.03%) |
Jun 21, 2007 | 60.83 | 61.41 | 60.61 | 61.18 | 9,724,515 | +0.34(+0.57%) |
Jun 20, 2007 | 61.12 | 61.42 | 60.81 | 60.83 | 11,398,993 | -0.29(-0.47%) |
Jun 19, 2007 | 60.22 | 61.21 | 60.20 | 61.12 | 10,050,873 | +0.67(+1.11%) |
Jun 18, 2007 | 60.42 | 60.63 | 60.20 | 60.45 | 11,105,219 | +0.14(+0.23%) |
Jun 15, 2007 | 59.81 | 60.37 | 59.62 | 60.31 | 16,435,842 | +0.71(+1.19%) |
Jun 14, 2007 | 59.17 | 59.82 | 59.00 | 59.60 | 9,001,929 | +0.42(+0.71%) |
Jun 13, 2007 | 59.03 | 59.26 | 58.60 | 59.18 | 11,218,303 | +0.45(+0.76%) |
Jun 12, 2007 | 59.18 | 59.22 | 58.62 | 58.73 | 9,720,159 | -0.50(-0.85%) |
Jun 11, 2007 | 59.04 | 59.69 | 58.83 | 59.24 | 8,986,951 | +0.09(+0.15%) |
Jun 08, 2007 | 58.52 | 59.23 | 58.40 | 59.15 | 14,316,347 | +0.73(+1.25%) |
Jun 07, 2007 | 58.77 | 59.21 | 58.29 | 58.42 | 25,072,594 | -0.35(-0.60%) |
Jun 06, 2007 | 60.35 | 60.55 | 58.76 | 58.77 | 53,617,564 | -1.97(-3.24%) |
Jun 05, 2007 | 60.97 | 61.15 | 60.57 | 60.74 | 9,140,975 | -0.22(-0.37%) |
Jun 04, 2007 | 61.12 | 61.17 | 60.59 | 60.97 | 7,968,962 | -0.18(-0.29%) |
Jun 01, 2007 | 61.18 | 61.55 | 60.85 | 61.14 | 9,216,056 | -0.03(-0.06%) |
May 31, 2007 | 61.49 | 61.79 | 60.83 | 61.18 | 8,897,034 | -0.19(-0.31%) |
May 30, 2007 | 60.78 | 61.47 | 60.38 | 61.37 | 12,895,742 | +0.59(+0.96%) |
May 29, 2007 | 60.55 | 61.20 | 60.43 | 60.78 | 9,444,855 | +0.42(+0.69%) |
May 25, 2007 | 59.78 | 60.51 | 59.60 | 60.36 | 10,668,914 | +0.71(+1.18%) |
May 24, 2007 | 60.59 | 60.82 | 59.44 | 59.66 | 12,069,307 | -0.94(-1.54%) |
May 23, 2007 | 61.29 | 61.41 | 60.40 | 60.59 | 7,661,170 | -0.64(-1.05%) |
May 22, 2007 | 61.40 | 61.55 | 60.84 | 61.24 | 9,258,972 | -0.20(-0.32%) |
May 21, 2007 | 61.98 | 61.98 | 61.33 | 61.43 | 13,089,330 | -0.55(-0.88%) |
May 18, 2007 | 60.89 | 62.01 | 60.60 | 61.98 | 17,176,028 | +1.54(+2.54%) |
May 17, 2007 | 60.58 | 60.97 | 60.11 | 60.44 | 13,452,449 | -0.32(-0.53%) |
May 16, 2007 | 60.23 | 60.77 | 59.99 | 60.76 | 9,781,158 | +0.60(+0.99%) |
May 15, 2007 | 60.49 | 60.72 | 60.09 | 60.16 | 10,636,156 | -0.42(-0.70%) |
May 14, 2007 | 60.82 | 60.98 | 60.14 | 60.59 | 9,988,668 | -0.24(-0.39%) |
May 11, 2007 | 60.08 | 60.83 | 60.07 | 60.82 | 10,499,985 | +0.75(+1.24%) |
May 10, 2007 | 59.52 | 60.32 | 59.52 | 60.08 | 15,611,846 | +0.17(+0.29%) |
May 09, 2007 | 59.63 | 60.12 | 59.51 | 59.90 | 14,650,521 | +0.63(+1.06%) |
May 08, 2007 | 58.83 | 59.34 | 58.66 | 59.28 | 10,393,609 | +0.07(+0.13%) |
May 07, 2007 | 59.00 | 59.21 | 58.77 | 59.20 | 9,792,606 | +0.11(+0.19%) |
May 04, 2007 | 58.97 | 59.13 | 58.68 | 59.09 | 9,521,930 | +0.09(+0.16%) |
May 03, 2007 | 58.40 | 59.11 | 58.17 | 59.00 | 12,752,427 | +0.33(+0.57%) |
May 02, 2007 | 59.00 | 59.19 | 58.61 | 58.67 | 11,883,873 | -0.55(-0.92%) |
May 01, 2007 | 58.57 | 59.21 | 58.57 | 59.21 | 15,106,969 | +0.55(+0.94%) |
Apr 30, 2007 | 58.03 | 59.11 | 57.95 | 58.66 | 17,512,140 | +0.60(+1.03%) |
Apr 27, 2007 | 57.56 | 58.06 | 57.43 | 58.06 | 10,700,903 | +0.15(+0.27%) |
Apr 26, 2007 | 57.96 | 58.25 | 57.51 | 57.91 | 15,005,110 | -0.32(-0.55%) |
Apr 25, 2007 | 56.67 | 58.37 | 56.66 | 58.23 | 25,835,698 | +1.70(+3.02%) |
Apr 24, 2007 | 55.80 | 57.33 | 55.80 | 56.52 | 37,439,956 | +1.88(+3.44%) |
Apr 23, 2007 | 54.61 | 54.94 | 54.55 | 54.64 | 12,628,105 | +0.36(+0.67%) |
Apr 20, 2007 | 54.53 | 54.61 | 53.90 | 54.28 | 16,274,834 | +0.17(+0.31%) |
Apr 19, 2007 | 54.23 | 54.45 | 53.95 | 54.11 | 16,458,229 | -0.29(-0.54%) |
Apr 18, 2007 | 54.41 | 55.04 | 54.18 | 54.41 | 27,655,250 | -1.33(-2.39%) |
Apr 17, 2007 | 55.27 | 56.05 | 55.11 | 55.74 | 17,884,036 | +0.54(+0.98%) |
Apr 16, 2007 | 54.52 | 55.27 | 54.36 | 55.20 | 11,961,973 | +0.72(+1.32%) |
Apr 13, 2007 | 54.95 | 54.95 | 54.29 | 54.48 | 10,503,004 | -0.42(-0.77%) |
Apr 12, 2007 | 54.54 | 54.99 | 54.25 | 54.91 | 12,345,646 | +0.29(+0.54%) |
Apr 11, 2007 | 55.39 | 55.50 | 54.49 | 54.61 | 10,351,397 | -0.75(-1.35%) |
Apr 10, 2007 | 55.33 | 55.55 | 55.19 | 55.36 | 6,266,484 | -0.09(-0.17%) |
Apr 09, 2007 | 55.34 | 55.63 | 55.16 | 55.45 | 8,451,810 | +0.06(+0.10%) |
Apr 05, 2007 | 55.08 | 55.53 | 54.95 | 55.39 | 5,762,398 | +0.18(+0.32%) |
Apr 04, 2007 | 54.98 | 55.35 | 54.85 | 55.22 | 7,453,646 | +0.06(+0.11%) |
Apr 03, 2007 | 54.78 | 55.23 | 54.71 | 55.15 | 9,985,532 | +0.51(+0.93%) |
Apr 02, 2007 | 54.24 | 54.81 | 53.98 | 54.64 | 10,251,775 | +0.55(+1.01%) |
Mar 30, 2007 | 54.09 | 54.38 | 53.70 | 54.10 | 13,308,786 | -0.18(-0.33%) |
Mar 29, 2007 | 54.33 | 54.58 | 53.92 | 54.27 | 11,938,276 | +0.18(+0.33%) |
Mar 28, 2007 | 53.89 | 54.53 | 53.83 | 54.10 | 14,162,416 | -0.27(-0.50%) |
Mar 27, 2007 | 54.35 | 54.54 | 54.06 | 54.37 | 8,182,114 | -0.16(-0.28%) |
Mar 26, 2007 | 54.52 | 54.66 | 54.13 | 54.52 | 11,725,429 | -0.02(-0.03%) |
Mar 23, 2007 | 54.42 | 54.65 | 54.32 | 54.54 | 7,688,453 | -0.09(-0.17%) |
Mar 22, 2007 | 54.58 | 54.77 | 54.32 | 54.63 | 9,932,475 | -0.10(-0.18%) |
Mar 21, 2007 | 54.23 | 54.99 | 53.85 | 54.73 | 13,356,955 | +0.49(+0.91%) |
Mar 20, 2007 | 53.95 | 54.25 | 53.69 | 54.23 | 7,945,492 | +0.29(+0.54%) |
Mar 19, 2007 | 53.92 | 54.13 | 53.60 | 53.94 | 7,959,539 | +0.42(+0.79%) |
Mar 16, 2007 | 54.21 | 54.21 | 53.39 | 53.52 | 15,208,734 | -0.11(-0.21%) |
Mar 15, 2007 | 53.60 | 53.93 | 53.43 | 53.63 | 10,297,687 | -0.18(-0.33%) |
Mar 14, 2007 | 53.17 | 53.96 | 52.86 | 53.81 | 15,183,669 | +0.60(+1.13%) |
Mar 13, 2007 | 54.01 | 54.22 | 53.16 | 53.21 | 13,136,198 | -0.80(-1.49%) |
Mar 12, 2007 | 53.69 | 54.05 | 53.36 | 54.01 | 9,637,916 | +0.48(+0.89%) |
Mar 09, 2007 | 53.65 | 53.95 | 53.27 | 53.53 | 11,033,779 | +0.16(+0.30%) |
Mar 08, 2007 | 54.23 | 54.42 | 53.10 | 53.37 | 12,900,795 | -0.54(-1.00%) |
Mar 07, 2007 | 53.93 | 54.44 | 53.73 | 53.91 | 17,893,212 | +0.08(+0.15%) |
Mar 06, 2007 | 53.03 | 53.88 | 52.95 | 53.83 | 16,002,848 | +1.14(+2.17%) |
Mar 05, 2007 | 51.80 | 52.89 | 51.71 | 52.69 | 17,974,432 | +0.52(+1.00%) |
Mar 02, 2007 | 52.80 | 53.01 | 52.13 | 52.17 | 16,468,251 | -0.79(-1.48%) |
Mar 01, 2007 | 51.80 | 53.40 | 50.95 | 52.95 | 22,417,668 | -0.38(-0.72%) |
Feb 28, 2007 | 53.78 | 54.00 | 53.07 | 53.34 | 21,243,038 | -0.59(-1.09%) |
Feb 27, 2007 | 55.10 | 55.10 | 53.30 | 53.92 | 20,905,356 | -1.69(-3.04%) |
Feb 26, 2007 | 56.16 | 56.16 | 55.36 | 55.62 | 10,319,540 | -0.47(-0.84%) |
Feb 23, 2007 | 56.47 | 56.50 | 55.90 | 56.09 | 11,074,552 | -0.44(-0.78%) |
Feb 22, 2007 | 56.70 | 57.10 | 56.11 | 56.53 | 10,280,525 | -0.34(-0.60%) |
Feb 21, 2007 | 57.02 | 57.03 | 56.65 | 56.87 | 7,496,641 | -0.15(-0.27%) |
Feb 20, 2007 | 56.62 | 57.08 | 56.56 | 57.02 | 6,705,054 | +0.21(+0.37%) |
Feb 16, 2007 | 56.89 | 56.96 | 56.60 | 56.81 | 8,364,895 | +0.04(+0.07%) |
Feb 15, 2007 | 56.85 | 57.12 | 56.52 | 56.77 | 9,702,909 | -0.16(-0.28%) |
Feb 14, 2007 | 56.53 | 57.06 | 56.39 | 56.93 | 9,835,566 | +0.52(+0.93%) |
Feb 13, 2007 | 56.59 | 56.67 | 56.13 | 56.41 | 9,936,770 | -0.17(-0.29%) |
Feb 12, 2007 | 56.70 | 56.93 | 56.37 | 56.58 | 9,288,982 | +0.02(+0.03%) |
Feb 09, 2007 | 57.12 | 57.22 | 56.13 | 56.56 | 10,629,535 | -0.61(-1.07%) |
Feb 08, 2007 | 56.76 | 57.24 | 56.62 | 57.17 | 10,719,967 | +0.05(+0.08%) |
Feb 07, 2007 | 57.28 | 57.60 | 56.89 | 57.13 | 13,413,593 | -0.18(-0.31%) |
Feb 06, 2007 | 57.39 | 57.62 | 57.13 | 57.30 | 11,382,962 | -0.30(-0.53%) |
Feb 05, 2007 | 56.91 | 57.64 | 56.76 | 57.61 | 14,261,461 | +0.69(+1.22%) |
Feb 02, 2007 | 56.87 | 57.24 | 56.75 | 56.91 | 11,599,373 | +0.10(+0.17%) |
Feb 01, 2007 | 56.80 | 56.92 | 56.22 | 56.82 | 11,518,698 | -0.09(-0.15%) |
Jan 31, 2007 | 56.70 | 57.09 | 56.44 | 56.90 | 11,231,894 | -0.13(-0.22%) |
Jan 30, 2007 | 56.57 | 57.08 | 56.53 | 57.03 | 12,507,180 | +0.48(+0.84%) |
Jan 29, 2007 | 56.07 | 56.62 | 55.93 | 56.55 | 12,710,696 | +0.63(+1.12%) |
Jan 26, 2007 | 55.97 | 56.15 | 55.58 | 55.93 | 10,055,752 | -0.03(-0.06%) |
Jan 25, 2007 | 55.80 | 56.20 | 55.80 | 55.96 | 10,805,346 | +0.06(+0.11%) |
Jan 24, 2007 | 55.72 | 56.00 | 55.43 | 55.90 | 9,931,865 | +0.18(+0.33%) |
Jan 23, 2007 | 55.62 | 55.89 | 55.21 | 55.72 | 18,012,220 | -0.02(-0.03%) |
Jan 22, 2007 | 55.34 | 55.80 | 55.16 | 55.73 | 23,593,754 | +0.54(+0.98%) |
Jan 19, 2007 | 54.52 | 55.58 | 54.26 | 55.19 | 45,365,972 | -1.88(-3.30%) |
Jan 18, 2007 | 57.28 | 57.36 | 56.77 | 57.08 | 25,567,234 | -0.33(-0.57%) |
Jan 17, 2007 | 57.79 | 57.91 | 57.33 | 57.40 | 14,289,165 | -0.46(-0.79%) |
Jan 16, 2007 | 57.05 | 57.87 | 56.99 | 57.86 | 16,731,184 | +0.85(+1.49%) |
Jan 12, 2007 | 56.81 | 57.21 | 56.53 | 57.01 | 11,563,653 | +0.40(+0.70%) |
Jan 11, 2007 | 56.82 | 57.33 | 56.53 | 56.62 | 13,940,679 | -0.14(-0.24%) |
Jan 10, 2007 | 56.53 | 56.85 | 56.20 | 56.75 | 15,237,223 | -0.68(-1.18%) |
Jan 09, 2007 | 56.86 | 57.58 | 56.86 | 57.43 | 19,355,288 | +0.67(+1.18%) |
Jan 08, 2007 | 56.53 | 57.10 | 56.44 | 56.76 | 18,016,752 | +0.85(+1.52%) |
Jan 05, 2007 | 56.01 | 56.21 | 55.62 | 55.91 | 12,582,627 | -0.51(-0.91%) |
Jan 04, 2007 | 55.81 | 56.70 | 55.60 | 56.42 | 18,390,502 | +0.60(+1.07%) |
Jan 03, 2007 | 55.77 | 56.47 | 55.24 | 55.82 | 16,025,151 | +0.07(+0.12%) |
Dec 29, 2006 | 55.67 | 56.17 | 55.57 | 55.76 | 7,764,104 | +0.10(+0.19%) |
Dec 28, 2006 | 55.73 | 55.90 | 55.59 | 55.65 | 7,844,256 | -0.13(-0.24%) |
Dec 27, 2006 | 55.27 | 55.80 | 55.25 | 55.78 | 7,966,052 | +0.88(+1.61%) |
Dec 26, 2006 | 54.52 | 54.99 | 54.48 | 54.90 | 3,970,480 | +0.24(+0.43%) |
Dec 22, 2006 | 54.95 | 55.08 | 54.66 | 54.66 | 5,282,184 | -0.38(-0.69%) |
Dec 21, 2006 | 54.97 | 55.38 | 54.83 | 55.04 | 7,676,460 | -0.05(-0.09%) |
Dec 20, 2006 | 55.15 | 55.38 | 54.92 | 55.10 | 6,371,378 | +0.00(+0.00%) |
Dec 19, 2006 | 54.58 | 55.32 | 54.47 | 55.10 | 8,595,768 | +0.32(+0.59%) |
Dec 18, 2006 | 54.49 | 55.19 | 54.41 | 54.77 | 13,913,148 | +0.08(+0.15%) |
Dec 15, 2006 | 54.87 | 54.98 | 54.55 | 54.69 | 14,090,180 | -0.03(-0.06%) |
Dec 14, 2006 | 54.50 | 54.93 | 54.26 | 54.73 | 8,092,030 | +0.34(+0.62%) |
Dec 13, 2006 | 54.40 | 54.71 | 54.23 | 54.39 | 11,223,530 | +0.37(+0.69%) |
Dec 12, 2006 | 53.72 | 54.44 | 53.55 | 54.02 | 13,588,011 | +0.28(+0.51%) |
Dec 11, 2006 | 53.79 | 54.15 | 53.70 | 53.74 | 6,027,422 | -0.13(-0.23%) |
Dec 08, 2006 | 53.75 | 54.17 | 53.64 | 53.87 | 7,213,670 | -0.21(-0.39%) |
Dec 07, 2006 | 53.95 | 54.19 | 53.69 | 54.08 | 7,511,277 | +0.06(+0.12%) |
Dec 06, 2006 | 54.22 | 54.45 | 53.95 | 54.02 | 10,366,950 | -0.21(-0.38%) |
Dec 05, 2006 | 53.67 | 54.31 | 53.63 | 54.22 | 11,998,738 | +0.56(+1.04%) |
Dec 04, 2006 | 53.09 | 53.92 | 52.94 | 53.67 | 13,082,008 | +1.30(+2.48%) |
Dec 01, 2006 | 52.28 | 52.75 | 51.97 | 52.37 | 9,488,241 | -0.38(-0.73%) |
Nov 30, 2006 | 52.43 | 53.08 | 52.37 | 52.75 | 11,229,454 | +0.23(+0.44%) |
Nov 29, 2006 | 52.43 | 52.60 | 52.23 | 52.52 | 8,055,265 | +0.10(+0.19%) |
Nov 28, 2006 | 52.02 | 52.55 | 51.90 | 52.43 | 8,646,821 | -0.06(-0.11%) |
Nov 27, 2006 | 53.21 | 53.51 | 52.29 | 52.48 | 10,949,445 | -1.09(-2.04%) |
Nov 24, 2006 | 53.40 | 53.80 | 53.36 | 53.57 | 3,712,426 | -0.10(-0.18%) |
Nov 22, 2006 | 53.32 | 53.80 | 53.26 | 53.67 | 5,840,110 | +0.25(+0.47%) |
Nov 21, 2006 | 53.38 | 53.62 | 53.29 | 53.42 | 5,346,654 | -0.10(-0.18%) |
Nov 20, 2006 | 53.72 | 53.83 | 53.38 | 53.52 | 8,730,632 | -0.32(-0.60%) |
Nov 17, 2006 | 53.61 | 53.98 | 53.55 | 53.84 | 9,149,513 | +0.20(+0.36%) |
Nov 16, 2006 | 53.41 | 53.72 | 53.14 | 53.64 | 7,268,557 | +0.21(+0.39%) |
Nov 15, 2006 | 53.42 | 53.53 | 53.11 | 53.44 | 7,270,822 | -0.10(-0.19%) |
Nov 14, 2006 | 52.80 | 53.54 | 52.60 | 53.54 | 10,233,306 | +0.70(+1.33%) |
Nov 13, 2006 | 52.54 | 53.05 | 52.46 | 52.84 | 7,594,043 | +0.18(+0.34%) |
Nov 10, 2006 | 52.97 | 53.00 | 52.59 | 52.66 | 9,356,165 | -0.38(-0.71%) |
Nov 09, 2006 | 53.14 | 53.48 | 53.01 | 53.04 | 7,873,878 | -0.10(-0.18%) |
Nov 08, 2006 | 52.94 | 53.33 | 52.81 | 53.14 | 10,493,276 | -0.09(-0.17%) |
Nov 07, 2006 | 53.04 | 53.60 | 53.04 | 53.23 | 12,728,817 | +0.09(+0.16%) |
Nov 06, 2006 | 52.51 | 53.22 | 52.51 | 53.14 | 10,874,346 | +0.68(+1.30%) |
Nov 03, 2006 | 52.66 | 52.99 | 52.33 | 52.46 | 7,856,976 | -0.16(-0.29%) |
Nov 02, 2006 | 52.69 | 52.77 | 52.37 | 52.62 | 8,529,381 | -0.07(-0.13%) |
Nov 01, 2006 | 53.09 | 53.19 | 52.51 | 52.69 | 10,185,737 | -0.30(-0.57%) |
Oct 31, 2006 | 52.51 | 53.19 | 52.51 | 52.99 | 16,148,167 | +0.48(+0.91%) |
Oct 30, 2006 | 51.82 | 52.80 | 51.54 | 52.51 | 9,747,167 | +0.42(+0.82%) |
Oct 27, 2006 | 52.17 | 52.74 | 51.98 | 52.09 | 10,176,328 | -0.45(-0.85%) |
Oct 26, 2006 | 52.70 | 52.76 | 52.37 | 52.54 | 8,695,260 | -0.17(-0.32%) |
Oct 25, 2006 | 52.35 | 52.79 | 52.19 | 52.70 | 10,667,345 | +0.20(+0.37%) |
Oct 24, 2006 | 52.17 | 52.77 | 52.11 | 52.51 | 16,069,234 | -0.04(-0.08%) |
Oct 23, 2006 | 51.68 | 52.80 | 51.66 | 52.55 | 15,441,959 | +0.62(+1.19%) |
Oct 20, 2006 | 51.67 | 52.05 | 51.39 | 51.93 | 12,879,015 | +0.36(+0.69%) |
Oct 19, 2006 | 51.54 | 52.21 | 51.26 | 51.57 | 18,602,906 | +0.02(+0.04%) |
Oct 18, 2006 | 51.94 | 52.82 | 51.50 | 51.55 | 48,572,396 | +1.65(+3.30%) |
Oct 17, 2006 | 49.55 | 50.47 | 49.48 | 49.90 | 23,170,518 | +0.14(+0.28%) |
Oct 16, 2006 | 49.40 | 50.27 | 49.21 | 49.76 | 15,042,593 | +0.36(+0.73%) |
Oct 13, 2006 | 48.47 | 49.48 | 48.46 | 49.40 | 13,571,109 | +0.79(+1.63%) |
Oct 12, 2006 | 48.32 | 48.73 | 48.27 | 48.61 | 8,122,697 | +0.29(+0.61%) |
Oct 11, 2006 | 48.29 | 48.60 | 48.09 | 48.32 | 9,079,118 | +0.00(+0.00%) |
Oct 10, 2006 | 48.04 | 48.57 | 47.96 | 48.32 | 8,211,909 | +0.11(+0.23%) |
Oct 09, 2006 | 47.71 | 48.25 | 47.63 | 48.21 | 7,823,870 | +0.49(+1.03%) |
Oct 06, 2006 | 47.59 | 48.08 | 47.35 | 47.71 | 9,306,157 | +0.13(+0.27%) |
Oct 05, 2006 | 47.53 | 47.76 | 47.41 | 47.59 | 8,636,540 | -0.10(-0.22%) |
Oct 04, 2006 | 46.86 | 47.78 | 46.85 | 47.69 | 10,858,490 | +0.83(+1.78%) |
Oct 03, 2006 | 46.99 | 47.21 | 46.81 | 46.86 | 8,430,759 | -0.13(-0.27%) |
Oct 02, 2006 | 46.92 | 47.33 | 46.82 | 46.99 | 7,811,847 | -0.04(-0.09%) |
Sep 29, 2006 | 47.00 | 47.51 | 46.93 | 47.03 | 8,312,622 | -0.03(-0.06%) |
Sep 28, 2006 | 46.97 | 47.26 | 46.90 | 47.05 | 8,002,818 | -0.06(-0.12%) |
Sep 27, 2006 | 47.06 | 47.45 | 46.89 | 47.11 | 10,248,290 | -0.24(-0.50%) |
Sep 26, 2006 | 47.00 | 47.44 | 46.89 | 47.35 | 8,567,192 | +0.29(+0.61%) |
Sep 25, 2006 | 46.86 | 47.22 | 46.65 | 47.06 | 9,902,243 | +0.45(+0.97%) |
Sep 22, 2006 | 46.92 | 47.13 | 46.49 | 46.61 | 7,579,929 | -0.23(-0.49%) |
Sep 21, 2006 | 47.41 | 47.78 | 46.69 | 46.84 | 15,523,330 | -1.04(-2.17%) |
Sep 20, 2006 | 47.27 | 48.09 | 47.18 | 47.88 | 13,111,107 | +0.89(+1.89%) |
Sep 19, 2006 | 47.04 | 47.11 | 46.73 | 46.99 | 8,866,542 | -0.21(-0.45%) |
Sep 18, 2006 | 47.52 | 47.76 | 47.16 | 47.20 | 7,697,369 | -0.40(-0.84%) |
Sep 15, 2006 | 47.76 | 47.97 | 47.51 | 47.60 | 14,294,567 | +0.27(+0.57%) |
Sep 14, 2006 | 47.00 | 47.63 | 46.91 | 47.33 | 7,431,997 | +0.15(+0.32%) |
Sep 13, 2006 | 47.20 | 47.46 | 46.97 | 47.18 | 8,573,116 | -0.04(-0.08%) |
Sep 12, 2006 | 46.57 | 47.35 | 46.52 | 47.22 | 9,970,547 | +0.77(+1.67%) |
Sep 11, 2006 | 46.26 | 46.60 | 46.06 | 46.45 | 7,517,376 | +0.15(+0.33%) |
Sep 08, 2006 | 45.68 | 46.41 | 45.54 | 46.29 | 7,838,506 | +0.72(+1.59%) |
Sep 07, 2006 | 45.86 | 46.13 | 45.52 | 45.57 | 6,809,251 | -0.51(-1.10%) |
Sep 06, 2006 | 46.08 | 46.31 | 46.01 | 46.07 | 6,495,091 | -0.33(-0.71%) |
Sep 05, 2006 | 46.60 | 46.80 | 46.26 | 46.40 | 6,914,843 | -0.32(-0.69%) |