Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.57 | 36.67 | 35.99 | 36.25 | 51,140,000 | -0.23(-0.63%) |
Sep 27, 2007 | 36.50 | 36.87 | 36.12 | 36.48 | 45,035,844 | +0.53(+1.48%) |
Sep 26, 2007 | 35.95 | 36.06 | 35.69 | 35.95 | 37,815,448 | +0.47(+1.33%) |
Sep 25, 2007 | 35.32 | 35.62 | 35.09 | 35.47 | 38,528,816 | -0.13(-0.37%) |
Sep 24, 2007 | 35.90 | 35.90 | 35.41 | 35.61 | 43,303,740 | +0.44(+1.24%) |
Sep 21, 2007 | 35.12 | 35.28 | 35.05 | 35.17 | 41,750,412 | +0.46(+1.33%) |
Sep 20, 2007 | 34.91 | 35.13 | 34.50 | 34.71 | 47,818,152 | -0.11(-0.31%) |
Sep 19, 2007 | 34.76 | 35.38 | 34.71 | 34.82 | 86,584,568 | +0.16(+0.45%) |
Sep 18, 2007 | 33.16 | 34.72 | 33.01 | 34.66 | 93,913,288 | +1.60(+4.84%) |
Sep 17, 2007 | 33.02 | 33.13 | 32.68 | 33.06 | 31,409,576 | -0.21(-0.63%) |
Sep 14, 2007 | 33.05 | 33.38 | 32.88 | 33.27 | 23,548,722 | +0.07(+0.20%) |
Sep 13, 2007 | 33.06 | 33.45 | 32.96 | 33.21 | 31,511,654 | +0.36(+1.11%) |
Sep 12, 2007 | 32.56 | 32.99 | 32.39 | 32.84 | 40,469,344 | +0.12(+0.36%) |
Sep 11, 2007 | 32.46 | 32.85 | 32.42 | 32.73 | 44,043,716 | +0.65(+2.02%) |
Sep 10, 2007 | 32.50 | 32.52 | 31.60 | 32.08 | 44,419,360 | +0.02(+0.08%) |
Sep 07, 2007 | 32.19 | 32.33 | 31.79 | 32.05 | 67,257,056 | -0.74(-2.26%) |
Sep 06, 2007 | 32.72 | 32.96 | 32.48 | 32.79 | 28,599,178 | +0.25(+0.78%) |
Sep 05, 2007 | 32.76 | 32.76 | 32.20 | 32.54 | 52,938,328 | -0.50(-1.51%) |
Sep 04, 2007 | 32.18 | 33.27 | 32.18 | 33.04 | 46,451,748 | +0.55(+1.69%) |
Aug 31, 2007 | 32.50 | 33.04 | 32.26 | 32.49 | 73,962,088 | +0.82(+2.58%) |
Aug 30, 2007 | 31.48 | 32.12 | 31.34 | 31.67 | 41,170,492 | -0.16(-0.51%) |
Aug 29, 2007 | 31.19 | 31.99 | 31.06 | 31.84 | 58,404,600 | +1.21(+3.96%) |
Aug 28, 2007 | 31.54 | 31.66 | 30.47 | 30.62 | 78,284,808 | -1.30(-4.07%) |
Aug 27, 2007 | 31.74 | 32.45 | 31.65 | 31.92 | 38,806,864 | +0.15(+0.46%) |
Aug 24, 2007 | 31.05 | 31.84 | 30.95 | 31.78 | 72,781,952 | +0.74(+2.38%) |
Aug 23, 2007 | 31.17 | 31.29 | 30.60 | 31.04 | 63,728,028 | +0.16(+0.51%) |
Aug 22, 2007 | 30.10 | 30.95 | 30.10 | 30.88 | 79,559,256 | +1.27(+4.30%) |
Aug 21, 2007 | 29.56 | 29.96 | 29.36 | 29.60 | 59,496,540 | -0.11(-0.37%) |
Aug 20, 2007 | 29.98 | 30.09 | 29.20 | 29.71 | 88,110,400 | +0.06(+0.20%) |
Aug 17, 2007 | 30.02 | 30.78 | 28.78 | 29.65 | 137,224,304 | +0.91(+3.16%) |
Aug 16, 2007 | 28.66 | 29.03 | 27.02 | 28.74 | 192,383,760 | -0.50(-1.70%) |
Aug 15, 2007 | 30.10 | 30.42 | 29.12 | 29.24 | 106,300,440 | -1.20(-3.93%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.32 | 30.44 | 69,323,584 | -0.81(-2.59%) |
Aug 13, 2007 | 31.67 | 31.86 | 31.22 | 31.24 | 54,877,632 | +0.31(+0.99%) |
Aug 10, 2007 | 30.82 | 31.79 | 30.54 | 30.94 | 113,344,880 | -0.55(-1.73%) |
Aug 09, 2007 | 31.84 | 32.21 | 31.26 | 31.48 | 108,181,536 | -1.36(-4.14%) |
Aug 08, 2007 | 32.42 | 33.10 | 32.38 | 32.84 | 69,644,152 | +1.07(+3.36%) |
Aug 07, 2007 | 31.54 | 32.12 | 31.28 | 31.78 | 75,362,064 | +0.24(+0.75%) |
Aug 06, 2007 | 31.34 | 31.75 | 30.70 | 31.54 | 99,487,824 | +0.40(+1.29%) |
Aug 03, 2007 | 31.55 | 32.38 | 31.09 | 31.14 | 89,121,664 | -1.24(-3.84%) |
Aug 02, 2007 | 32.07 | 32.58 | 31.98 | 32.38 | 64,060,792 | +0.35(+1.11%) |
Aug 01, 2007 | 31.76 | 32.32 | 31.40 | 32.03 | 146,129,024 | -0.13(-0.39%) |
Jul 31, 2007 | 33.27 | 33.39 | 32.16 | 32.16 | 86,911,304 | -0.67(-2.05%) |
Jul 30, 2007 | 32.14 | 33.10 | 32.14 | 32.83 | 69,293,408 | +1.04(+3.27%) |
Jul 27, 2007 | 32.38 | 32.61 | 31.61 | 31.79 | 87,964,456 | -0.52(-1.61%) |
Jul 26, 2007 | 33.24 | 33.27 | 31.48 | 32.31 | 136,354,784 | -1.63(-4.80%) |
Jul 25, 2007 | 34.25 | 34.44 | 33.52 | 33.93 | 63,042,820 | +0.19(+0.57%) |
Jul 24, 2007 | 34.69 | 34.76 | 33.67 | 33.74 | 73,726,800 | -1.20(-3.42%) |
Jul 23, 2007 | 34.65 | 34.95 | 34.54 | 34.94 | 48,807,808 | +0.98(+2.89%) |
Jul 20, 2007 | 34.36 | 34.48 | 33.76 | 33.95 | 65,977,624 | -0.22(-0.65%) |
Jul 19, 2007 | 34.08 | 34.42 | 34.08 | 34.18 | 33,697,380 | +0.33(+0.96%) |
Jul 18, 2007 | 33.84 | 34.09 | 33.58 | 33.85 | 47,905,084 | -0.42(-1.22%) |
Jul 17, 2007 | 34.37 | 34.40 | 34.11 | 34.27 | 29,943,718 | -0.01(-0.02%) |
Jul 16, 2007 | 34.37 | 34.49 | 34.14 | 34.28 | 32,868,990 | -0.35(-1.00%) |
Jul 13, 2007 | 34.44 | 34.66 | 34.32 | 34.63 | 33,342,634 | +0.41(+1.21%) |
Jul 12, 2007 | 33.69 | 34.36 | 33.69 | 34.21 | 39,941,928 | +0.73(+2.20%) |
Jul 11, 2007 | 33.38 | 33.58 | 33.11 | 33.48 | 35,592,712 | +0.28(+0.83%) |
Jul 10, 2007 | 33.51 | 33.62 | 33.14 | 33.20 | 55,023,444 | -0.67(-1.98%) |
Jul 09, 2007 | 33.78 | 33.98 | 33.76 | 33.87 | 39,374,356 | +0.33(+0.97%) |
Jul 06, 2007 | 33.13 | 33.68 | 33.16 | 33.55 | 43,522,728 | +0.57(+1.71%) |
Jul 05, 2007 | 32.65 | 33.02 | 32.65 | 32.98 | 35,651,080 | +0.15(+0.44%) |
Jul 03, 2007 | 32.62 | 32.84 | 32.62 | 32.84 | 18,658,176 | +0.26(+0.80%) |
Jul 02, 2007 | 32.02 | 32.58 | 32.02 | 32.58 | 42,076,260 | +0.64(+2.01%) |
Jun 29, 2007 | 31.95 | 32.14 | 31.59 | 31.93 | 54,137,724 | +0.12(+0.37%) |
Jun 28, 2007 | 31.61 | 32.02 | 31.61 | 31.82 | 30,604,326 | +0.02(+0.05%) |
Jun 27, 2007 | 31.22 | 31.83 | 31.10 | 31.80 | 43,151,296 | +0.44(+1.39%) |
Jun 26, 2007 | 31.76 | 31.83 | 31.36 | 31.36 | 40,707,168 | -0.28(-0.87%) |
Jun 25, 2007 | 31.78 | 31.99 | 31.45 | 31.64 | 40,331,524 | -0.24(-0.76%) |
Jun 22, 2007 | 32.07 | 32.27 | 31.73 | 31.88 | 30,881,062 | -0.43(-1.32%) |
Jun 21, 2007 | 31.96 | 32.37 | 31.85 | 32.31 | 36,597,332 | +0.40(+1.25%) |
Jun 20, 2007 | 32.43 | 32.49 | 31.78 | 31.91 | 43,672,144 | -0.27(-0.85%) |
Jun 19, 2007 | 31.95 | 32.32 | 31.93 | 32.19 | 27,573,010 | +0.04(+0.11%) |
Jun 18, 2007 | 32.18 | 32.30 | 32.01 | 32.15 | 19,292,574 | +0.03(+0.09%) |
Jun 15, 2007 | 31.78 | 32.12 | 31.78 | 32.12 | 61,889,516 | +0.72(+2.28%) |
Jun 14, 2007 | 31.04 | 31.58 | 31.04 | 31.40 | 30,748,312 | +0.49(+1.57%) |
Jun 13, 2007 | 30.53 | 31.03 | 30.53 | 30.92 | 45,120,860 | +0.59(+1.94%) |
Jun 12, 2007 | 30.51 | 30.76 | 30.21 | 30.33 | 42,802,252 | -0.57(-1.84%) |
Jun 11, 2007 | 30.61 | 31.04 | 30.48 | 30.90 | 30,058,518 | +0.31(+1.01%) |
Jun 08, 2007 | 30.14 | 30.71 | 30.11 | 30.59 | 58,473,604 | +0.53(+1.77%) |
Jun 07, 2007 | 30.56 | 30.79 | 29.89 | 30.06 | 90,548,560 | -0.47(-1.54%) |
Jun 06, 2007 | 31.10 | 31.10 | 30.53 | 30.53 | 56,135,824 | -0.79(-2.52%) |
Jun 05, 2007 | 31.30 | 31.39 | 31.06 | 31.31 | 37,488,720 | -0.11(-0.35%) |
Jun 04, 2007 | 31.39 | 31.53 | 31.23 | 31.42 | 36,355,000 | -0.14(-0.45%) |
Jun 01, 2007 | 30.99 | 31.56 | 30.99 | 31.56 | 33,030,432 | +0.81(+2.63%) |
May 31, 2007 | 30.73 | 30.93 | 30.62 | 30.76 | 35,042,008 | +0.05(+0.17%) |
May 30, 2007 | 29.83 | 30.71 | 29.79 | 30.71 | 48,167,212 | +0.31(+1.01%) |
May 29, 2007 | 30.62 | 30.71 | 30.08 | 30.40 | 28,097,318 | -0.10(-0.34%) |
May 25, 2007 | 30.37 | 30.56 | 30.29 | 30.50 | 27,920,588 | +0.46(+1.53%) |
May 24, 2007 | 30.92 | 30.83 | 29.90 | 30.04 | 72,534,304 | -0.74(-2.40%) |
May 23, 2007 | 31.05 | 31.14 | 30.57 | 30.78 | 57,120,436 | -0.05(-0.16%) |
May 22, 2007 | 30.89 | 30.98 | 30.82 | 30.83 | 32,788,780 | +0.02(+0.06%) |
May 21, 2007 | 30.74 | 31.00 | 30.72 | 30.81 | 45,760,648 | +0.04(+0.13%) |
May 18, 2007 | 30.69 | 30.80 | 30.54 | 30.77 | 22,619,022 | +0.17(+0.55%) |
May 17, 2007 | 30.54 | 30.73 | 30.35 | 30.60 | 24,670,838 | -0.12(-0.40%) |
May 16, 2007 | 30.46 | 30.80 | 30.23 | 30.72 | 25,075,612 | +0.43(+1.43%) |
May 15, 2007 | 30.25 | 30.57 | 30.08 | 30.29 | 37,643,796 | +0.04(+0.14%) |
May 14, 2007 | 30.49 | 30.81 | 30.09 | 30.25 | 38,951,140 | -0.30(-0.99%) |
May 11, 2007 | 29.96 | 30.67 | 29.96 | 30.55 | 29,430,322 | +0.76(+2.54%) |
May 10, 2007 | 30.38 | 30.54 | 29.73 | 29.79 | 49,850,768 | -0.75(-2.45%) |
May 09, 2007 | 30.13 | 30.59 | 30.09 | 30.54 | 30,524,994 | +0.49(+1.61%) |
May 08, 2007 | 30.30 | 30.30 | 29.94 | 30.06 | 37,975,616 | -0.40(-1.30%) |
May 07, 2007 | 30.34 | 30.56 | 30.34 | 30.45 | 13,858,624 | +0.20(+0.65%) |
May 04, 2007 | 30.35 | 30.55 | 30.21 | 30.25 | 21,404,632 | -0.02(-0.08%) |
May 03, 2007 | 30.11 | 30.32 | 29.99 | 30.28 | 21,722,680 | +0.27(+0.89%) |
May 02, 2007 | 29.57 | 30.04 | 29.53 | 30.01 | 36,012,536 | +0.58(+1.99%) |
May 01, 2007 | 29.41 | 29.54 | 29.18 | 29.43 | 39,539,088 | +0.12(+0.40%) |
Apr 30, 2007 | 29.70 | 29.78 | 29.19 | 29.31 | 37,906,468 | -0.59(-1.96%) |
Apr 27, 2007 | 29.75 | 29.92 | 29.62 | 29.90 | 33,608,532 | -0.14(-0.47%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.90 | 30.04 | 28,070,104 | -0.05(-0.16%) |
Apr 25, 2007 | 29.95 | 30.15 | 29.79 | 30.09 | 24,446,818 | +0.33(+1.10%) |
Apr 24, 2007 | 29.75 | 29.84 | 29.59 | 29.76 | 25,743,456 | +0.04(+0.15%) |
Apr 23, 2007 | 29.86 | 29.95 | 29.69 | 29.72 | 19,781,562 | -0.16(-0.53%) |
Apr 20, 2007 | 29.93 | 30.07 | 29.74 | 29.87 | 21,964,126 | +0.35(+1.19%) |
Apr 19, 2007 | 29.28 | 29.56 | 29.05 | 29.52 | 41,873,636 | -0.24(-0.79%) |
Apr 18, 2007 | 29.71 | 29.88 | 29.65 | 29.76 | 23,332,602 | -0.23(-0.76%) |
Apr 17, 2007 | 30.12 | 30.12 | 29.78 | 29.99 | 36,057,620 | -0.18(-0.59%) |
Apr 16, 2007 | 29.97 | 30.17 | 29.91 | 30.16 | 27,713,400 | +0.33(+1.12%) |
Apr 13, 2007 | 29.71 | 29.83 | 29.35 | 29.83 | 16,191,101 | +0.18(+0.61%) |
Apr 12, 2007 | 29.20 | 29.67 | 29.08 | 29.65 | 32,220,028 | +0.49(+1.67%) |
Apr 11, 2007 | 29.55 | 29.65 | 29.08 | 29.16 | 38,566,204 | -0.27(-0.92%) |
Apr 10, 2007 | 29.31 | 29.47 | 29.30 | 29.43 | 20,503,946 | +0.14(+0.47%) |
Apr 09, 2007 | 29.31 | 29.53 | 29.23 | 29.29 | 29,371,912 | +0.11(+0.39%) |
Apr 05, 2007 | 29.06 | 29.28 | 28.99 | 29.18 | 28,086,278 | +0.08(+0.26%) |
Apr 04, 2007 | 29.02 | 29.13 | 28.90 | 29.10 | 30,112,278 | +0.22(+0.75%) |
Apr 03, 2007 | 28.74 | 28.95 | 28.64 | 28.89 | 33,397,866 | +0.40(+1.41%) |
Apr 02, 2007 | 28.34 | 28.54 | 28.19 | 28.49 | 25,936,280 | +0.23(+0.82%) |
Mar 30, 2007 | 28.31 | 28.43 | 27.98 | 28.26 | 39,244,984 | -0.00(-0.02%) |
Mar 29, 2007 | 28.14 | 28.33 | 27.87 | 28.26 | 31,848,796 | +0.49(+1.77%) |
Mar 28, 2007 | 27.88 | 28.02 | 27.60 | 27.77 | 31,079,158 | -0.45(-1.58%) |
Mar 27, 2007 | 28.34 | 28.34 | 27.98 | 28.22 | 25,443,094 | -0.07(-0.26%) |
Mar 26, 2007 | 28.32 | 28.43 | 27.94 | 28.29 | 30,270,734 | -0.10(-0.34%) |
Mar 23, 2007 | 28.32 | 28.44 | 28.23 | 28.39 | 23,205,426 | +0.16(+0.56%) |
Mar 22, 2007 | 28.41 | 28.53 | 28.17 | 28.23 | 29,650,788 | -0.12(-0.43%) |
Mar 21, 2007 | 27.62 | 28.46 | 27.53 | 28.35 | 57,774,904 | +0.86(+3.11%) |
Mar 20, 2007 | 27.30 | 27.55 | 27.22 | 27.49 | 21,111,478 | +0.13(+0.49%) |
Mar 19, 2007 | 27.12 | 27.39 | 27.06 | 27.36 | 33,178,428 | +0.62(+2.31%) |
Mar 16, 2007 | 27.06 | 27.18 | 26.66 | 26.74 | 30,542,178 | -0.25(-0.92%) |
Mar 15, 2007 | 26.58 | 27.17 | 26.58 | 26.99 | 41,777,968 | +0.22(+0.82%) |
Mar 14, 2007 | 26.52 | 26.82 | 26.03 | 26.77 | 68,664,760 | +0.31(+1.16%) |
Mar 13, 2007 | 27.36 | 27.29 | 26.41 | 26.46 | 59,591,112 | -0.89(-3.26%) |
Mar 12, 2007 | 27.20 | 27.55 | 27.16 | 27.36 | 34,540,780 | +0.14(+0.53%) |
Mar 09, 2007 | 27.36 | 27.36 | 26.89 | 27.21 | 35,804,800 | +0.10(+0.37%) |
Mar 08, 2007 | 26.95 | 27.52 | 26.86 | 27.11 | 49,851,652 | +0.65(+2.46%) |
Mar 07, 2007 | 26.45 | 26.69 | 26.33 | 26.46 | 43,656,888 | -0.18(-0.69%) |
Mar 06, 2007 | 25.96 | 26.71 | 25.96 | 26.65 | 68,588,488 | +1.11(+4.34%) |
Mar 05, 2007 | 25.60 | 26.10 | 25.12 | 25.54 | 75,545,704 | -0.65(-2.47%) |
Mar 02, 2007 | 26.21 | 26.77 | 26.09 | 26.19 | 82,354,896 | -0.25(-0.96%) |
Mar 01, 2007 | 25.97 | 26.72 | 25.60 | 26.44 | 80,878,936 | -0.18(-0.67%) |
Feb 28, 2007 | 26.56 | 27.12 | 26.35 | 26.62 | 87,531,048 | +0.45(+1.71%) |
Feb 27, 2007 | 27.41 | 28.40 | 25.10 | 26.17 | 123,504,872 | -2.31(-8.11%) |
Feb 26, 2007 | 28.63 | 28.68 | 28.28 | 28.48 | 19,461,720 | -0.02(-0.07%) |
Feb 23, 2007 | 28.68 | 28.78 | 28.31 | 28.50 | 37,345,040 | -0.24(-0.84%) |
Feb 22, 2007 | 28.91 | 29.01 | 28.64 | 28.74 | 32,017,690 | -0.03(-0.11%) |
Feb 21, 2007 | 28.52 | 28.84 | 28.41 | 28.77 | 19,641,354 | +0.10(+0.35%) |
Feb 20, 2007 | 28.40 | 28.74 | 28.39 | 28.68 | 21,119,752 | +0.06(+0.19%) |
Feb 16, 2007 | 28.44 | 28.62 | 28.35 | 28.62 | 20,383,026 | +0.07(+0.23%) |
Feb 15, 2007 | 28.56 | 28.63 | 28.47 | 28.55 | 19,772,456 | +0.02(+0.06%) |
Feb 14, 2007 | 27.97 | 28.59 | 27.95 | 28.54 | 51,501,880 | +0.60(+2.15%) |
Feb 13, 2007 | 27.64 | 27.99 | 27.62 | 27.94 | 41,644,076 | +0.44(+1.59%) |
Feb 12, 2007 | 27.74 | 27.74 | 27.36 | 27.50 | 38,341,096 | -0.19(-0.68%) |
Feb 09, 2007 | 28.14 | 28.20 | 27.65 | 27.69 | 43,936,820 | -0.33(-1.19%) |
Feb 08, 2007 | 28.02 | 28.17 | 27.89 | 28.02 | 27,195,372 | -0.15(-0.53%) |
Feb 07, 2007 | 28.35 | 28.37 | 28.09 | 28.17 | 22,388,306 | -0.11(-0.39%) |
Feb 06, 2007 | 28.21 | 28.34 | 28.09 | 28.28 | 23,849,390 | +0.28(+0.99%) |
Feb 05, 2007 | 27.90 | 28.04 | 27.77 | 28.01 | 22,284,414 | +0.03(+0.10%) |
Feb 02, 2007 | 28.08 | 28.13 | 27.89 | 27.98 | 28,756,224 | -0.08(-0.30%) |
Feb 01, 2007 | 27.85 | 28.09 | 27.85 | 28.06 | 46,962,880 | +0.34(+1.22%) |
Jan 31, 2007 | 27.26 | 27.72 | 27.11 | 27.72 | 43,783,868 | +0.21(+0.78%) |
Jan 30, 2007 | 27.18 | 27.51 | 27.18 | 27.51 | 28,175,336 | +0.42(+1.55%) |
Jan 29, 2007 | 27.32 | 27.34 | 27.03 | 27.09 | 41,087,212 | -0.36(-1.33%) |
Jan 26, 2007 | 27.41 | 27.53 | 27.11 | 27.46 | 40,809,756 | +0.17(+0.61%) |
Jan 25, 2007 | 27.97 | 28.02 | 27.29 | 27.29 | 39,734,144 | -0.87(-3.08%) |
Jan 24, 2007 | 27.89 | 28.26 | 27.83 | 28.15 | 27,751,112 | +0.24(+0.87%) |
Jan 23, 2007 | 27.29 | 27.91 | 27.25 | 27.91 | 38,898,472 | +0.62(+2.28%) |
Jan 22, 2007 | 27.36 | 27.54 | 27.20 | 27.29 | 28,802,812 | -0.03(-0.12%) |
Jan 19, 2007 | 26.94 | 27.32 | 26.94 | 27.32 | 24,865,224 | +0.48(+1.80%) |
Jan 18, 2007 | 27.36 | 27.39 | 26.84 | 26.84 | 43,146,088 | -0.29(-1.06%) |
Jan 17, 2007 | 27.17 | 27.28 | 27.02 | 27.13 | 28,204,608 | -0.11(-0.42%) |
Jan 16, 2007 | 27.25 | 27.28 | 27.07 | 27.24 | 35,700,496 | +0.10(+0.36%) |
Jan 12, 2007 | 26.80 | 27.14 | 26.66 | 27.14 | 37,505,412 | +0.54(+2.03%) |
Jan 11, 2007 | 26.42 | 26.96 | 26.33 | 26.60 | 66,207,632 | +0.33(+1.26%) |
Jan 10, 2007 | 26.05 | 26.38 | 25.84 | 26.27 | 80,429,288 | -0.06(-0.23%) |
Jan 09, 2007 | 26.73 | 26.77 | 26.18 | 26.33 | 60,409,056 | -0.60(-2.23%) |
Jan 08, 2007 | 26.89 | 27.03 | 26.74 | 26.93 | 32,056,032 | +0.19(+0.73%) |
Jan 05, 2007 | 27.26 | 27.32 | 26.73 | 26.74 | 45,544,260 | -0.81(-2.92%) |
Jan 04, 2007 | 27.71 | 27.72 | 27.34 | 27.54 | 36,870,928 | -0.39(-1.38%) |
Jan 03, 2007 | 28.14 | 28.24 | 27.71 | 27.93 | 52,971,300 | +0.24(+0.85%) |
Dec 29, 2006 | 27.76 | 27.84 | 27.67 | 27.69 | 11,030,276 | -0.05(-0.18%) |
Dec 28, 2006 | 27.81 | 27.85 | 27.63 | 27.74 | 11,816,887 | -0.05(-0.19%) |
Dec 27, 2006 | 27.60 | 27.80 | 27.49 | 27.80 | 23,109,366 | +0.39(+1.42%) |
Dec 26, 2006 | 27.14 | 27.44 | 27.12 | 27.41 | 7,819,107 | +0.25(+0.93%) |
Dec 22, 2006 | 27.17 | 27.19 | 26.93 | 27.15 | 13,166,658 | +0.10(+0.36%) |
Dec 21, 2006 | 27.11 | 27.17 | 26.92 | 27.06 | 20,485,270 | -0.05(-0.18%) |
Dec 20, 2006 | 27.09 | 27.16 | 27.01 | 27.11 | 18,168,726 | -0.08(-0.31%) |
Dec 19, 2006 | 27.07 | 27.29 | 26.83 | 27.19 | 43,947,128 | -0.17(-0.63%) |
Dec 18, 2006 | 27.58 | 27.74 | 27.34 | 27.36 | 16,612,820 | -0.19(-0.70%) |
Dec 15, 2006 | 27.64 | 27.64 | 27.46 | 27.55 | 15,994,004 | +0.12(+0.44%) |
Dec 14, 2006 | 27.12 | 27.45 | 27.12 | 27.43 | 16,474,710 | +0.46(+1.71%) |
Dec 13, 2006 | 26.90 | 27.01 | 26.86 | 26.97 | 13,596,655 | +0.15(+0.54%) |
Dec 12, 2006 | 26.98 | 27.02 | 26.65 | 26.83 | 27,229,178 | -0.33(-1.21%) |
Dec 11, 2006 | 27.19 | 27.21 | 27.05 | 27.15 | 9,347,391 | +0.01(+0.04%) |
Dec 08, 2006 | 27.19 | 27.34 | 27.05 | 27.14 | 15,334,372 | -0.12(-0.44%) |
Dec 07, 2006 | 27.36 | 27.47 | 27.14 | 27.26 | 21,872,970 | -0.10(-0.35%) |
Dec 06, 2006 | 27.29 | 27.49 | 27.26 | 27.36 | 15,196,262 | -0.19(-0.69%) |
Dec 05, 2006 | 27.18 | 27.56 | 27.12 | 27.55 | 44,441,852 | +0.47(+1.75%) |
Dec 04, 2006 | 26.68 | 27.14 | 26.63 | 27.08 | 22,830,260 | +0.55(+2.08%) |
Dec 01, 2006 | 26.54 | 26.81 | 26.32 | 26.52 | 39,917,604 | -0.11(-0.41%) |
Nov 30, 2006 | 26.58 | 26.82 | 26.49 | 26.63 | 19,003,572 | +0.12(+0.45%) |
Nov 29, 2006 | 26.27 | 26.63 | 26.27 | 26.51 | 31,480,090 | +0.42(+1.62%) |
Nov 28, 2006 | 25.94 | 26.09 | 25.75 | 26.09 | 39,302,908 | +0.15(+0.58%) |
Nov 27, 2006 | 26.65 | 26.65 | 25.94 | 25.94 | 36,714,680 | -0.50(-1.89%) |
Nov 24, 2006 | 26.29 | 26.52 | 26.28 | 26.44 | 8,609,428 | -0.00(-0.02%) |
Nov 22, 2006 | 26.34 | 26.53 | 26.25 | 26.45 | 25,840,242 | +0.18(+0.70%) |
Nov 21, 2006 | 25.95 | 26.26 | 25.95 | 26.26 | 27,559,818 | +0.41(+1.59%) |
Nov 20, 2006 | 25.80 | 26.01 | 25.75 | 25.85 | 26,539,862 | -0.10(-0.39%) |
Nov 17, 2006 | 25.88 | 25.95 | 25.74 | 25.95 | 22,425,824 | -0.03(-0.11%) |
Nov 16, 2006 | 26.31 | 26.32 | 25.97 | 25.98 | 24,768,340 | -0.26(-1.01%) |
Nov 15, 2006 | 26.17 | 26.27 | 26.05 | 26.25 | 13,320,022 | +0.05(+0.19%) |
Nov 14, 2006 | 25.95 | 26.22 | 25.92 | 26.20 | 18,549,252 | +0.40(+1.56%) |
Nov 13, 2006 | 25.66 | 25.81 | 25.59 | 25.79 | 10,649,751 | +0.09(+0.34%) |
Nov 10, 2006 | 25.77 | 25.83 | 25.63 | 25.71 | 10,615,533 | +0.04(+0.14%) |
Nov 09, 2006 | 25.75 | 25.95 | 25.65 | 25.67 | 18,501,016 | +0.09(+0.34%) |
Nov 08, 2006 | 25.35 | 25.68 | 25.30 | 25.58 | 18,150,174 | +0.07(+0.26%) |
Nov 07, 2006 | 25.65 | 25.75 | 25.50 | 25.52 | 24,042,746 | -0.11(-0.43%) |
Nov 06, 2006 | 25.23 | 25.65 | 25.23 | 25.63 | 24,403,894 | +0.59(+2.37%) |
Nov 03, 2006 | 25.09 | 25.71 | 24.99 | 25.03 | 19,349,878 | +0.08(+0.31%) |
Nov 02, 2006 | 24.88 | 25.04 | 24.83 | 24.95 | 15,264,286 | +0.08(+0.31%) |
Nov 01, 2006 | 25.20 | 25.31 | 24.88 | 24.88 | 29,573,344 | -0.25(-1.00%) |
Oct 31, 2006 | 24.86 | 25.13 | 24.72 | 25.13 | 21,491,208 | +0.47(+1.92%) |
Oct 30, 2006 | 24.66 | 24.66 | 24.39 | 24.66 | 17,887,146 | -0.08(-0.34%) |
Oct 27, 2006 | 24.98 | 25.07 | 24.73 | 24.74 | 22,985,686 | -0.42(-1.67%) |
Oct 26, 2006 | 25.23 | 25.23 | 25.01 | 25.16 | 19,270,310 | +0.06(+0.24%) |
Oct 25, 2006 | 24.87 | 25.10 | 24.82 | 25.10 | 18,455,254 | +0.29(+1.16%) |
Oct 24, 2006 | 24.70 | 24.81 | 24.63 | 24.81 | 19,084,378 | +0.14(+0.57%) |
Oct 23, 2006 | 24.66 | 24.74 | 24.47 | 24.67 | 15,034,240 | -0.02(-0.09%) |
Oct 20, 2006 | 24.89 | 24.89 | 24.61 | 24.69 | 11,703,100 | -0.12(-0.47%) |
Oct 19, 2006 | 24.69 | 24.83 | 24.58 | 24.81 | 24,341,640 | +0.11(+0.44%) |
Oct 18, 2006 | 24.74 | 25.66 | 24.55 | 24.70 | 17,944,864 | +0.24(+0.98%) |
Oct 17, 2006 | 24.57 | 24.68 | 24.33 | 24.46 | 30,615,562 | -0.32(-1.31%) |
Oct 16, 2006 | 24.75 | 24.86 | 24.71 | 24.78 | 16,755,466 | +0.07(+0.27%) |
Oct 13, 2006 | 24.60 | 24.83 | 24.57 | 24.72 | 27,676,490 | +0.15(+0.59%) |
Oct 12, 2006 | 24.04 | 24.62 | 24.04 | 24.57 | 40,409,852 | +0.58(+2.44%) |
Oct 11, 2006 | 23.96 | 24.18 | 23.90 | 23.99 | 20,599,880 | -0.13(-0.53%) |
Oct 10, 2006 | 23.89 | 24.12 | 23.88 | 24.12 | 14,633,513 | +0.22(+0.90%) |
Oct 09, 2006 | 23.77 | 24.05 | 23.75 | 23.90 | 19,296,284 | -0.09(-0.37%) |
Oct 06, 2006 | 23.95 | 24.05 | 23.82 | 23.99 | 30,617,622 | -0.06(-0.25%) |
Oct 05, 2006 | 23.74 | 24.26 | 23.74 | 24.05 | 32,212,282 | +0.32(+1.33%) |
Oct 04, 2006 | 23.02 | 23.77 | 23.02 | 23.73 | 44,368,880 | +0.62(+2.68%) |
Oct 03, 2006 | 23.30 | 23.36 | 23.12 | 23.12 | 36,278,912 | -0.32(-1.36%) |