Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.77 | 54.07 | 53.19 | 53.44 | 33,793,672 | -0.24(-0.44%) |
Sep 27, 2007 | 53.63 | 53.86 | 52.93 | 53.67 | 30,141,376 | +0.35(+0.65%) |
Sep 26, 2007 | 53.36 | 53.55 | 52.83 | 53.33 | 40,440,016 | +0.24(+0.45%) |
Sep 25, 2007 | 52.35 | 53.09 | 52.08 | 53.09 | 44,785,316 | +0.13(+0.25%) |
Sep 24, 2007 | 53.16 | 53.41 | 52.71 | 52.96 | 38,795,588 | -0.33(-0.63%) |
Sep 21, 2007 | 53.61 | 53.92 | 53.16 | 53.29 | 59,478,424 | +0.13(+0.24%) |
Sep 20, 2007 | 53.36 | 53.48 | 53.02 | 53.16 | 32,220,370 | -0.02(-0.03%) |
Sep 19, 2007 | 53.29 | 53.75 | 53.04 | 53.18 | 46,965,884 | +0.21(+0.39%) |
Sep 18, 2007 | 51.74 | 53.07 | 51.47 | 52.97 | 45,744,284 | +1.44(+2.80%) |
Sep 17, 2007 | 51.09 | 51.81 | 50.98 | 51.53 | 32,872,184 | +0.34(+0.67%) |
Sep 14, 2007 | 50.86 | 51.77 | 50.73 | 51.19 | 41,022,768 | +0.03(+0.06%) |
Sep 13, 2007 | 50.72 | 51.47 | 50.64 | 51.16 | 38,110,428 | +0.56(+1.11%) |
Sep 12, 2007 | 50.09 | 51.02 | 50.07 | 50.60 | 43,536,612 | +0.41(+0.82%) |
Sep 11, 2007 | 49.18 | 50.36 | 48.82 | 50.19 | 45,761,060 | +1.20(+2.45%) |
Sep 10, 2007 | 49.46 | 49.79 | 48.42 | 48.99 | 47,848,320 | -0.51(-1.04%) |
Sep 07, 2007 | 50.06 | 50.31 | 49.19 | 49.50 | 41,259,888 | -1.00(-1.99%) |
Sep 06, 2007 | 50.61 | 50.94 | 50.24 | 50.51 | 35,959,820 | +0.16(+0.31%) |
Sep 05, 2007 | 50.17 | 50.45 | 49.81 | 50.35 | 36,990,064 | -0.01(-0.01%) |
Sep 04, 2007 | 49.25 | 50.66 | 49.25 | 50.36 | 35,200,540 | +0.87(+1.75%) |
Aug 31, 2007 | 49.96 | 50.22 | 49.31 | 49.49 | 37,960,248 | +0.19(+0.39%) |
Aug 30, 2007 | 49.03 | 49.79 | 48.70 | 49.30 | 38,476,780 | +0.10(+0.20%) |
Aug 29, 2007 | 48.20 | 49.42 | 48.04 | 49.20 | 40,847,076 | +1.29(+2.69%) |
Aug 28, 2007 | 48.99 | 48.99 | 47.92 | 47.92 | 44,793,472 | -1.22(-2.49%) |
Aug 27, 2007 | 49.13 | 49.41 | 48.91 | 49.14 | 28,145,602 | -0.33(-0.67%) |
Aug 24, 2007 | 48.35 | 49.56 | 48.34 | 49.47 | 36,423,992 | +1.12(+2.32%) |
Aug 23, 2007 | 48.52 | 48.82 | 47.95 | 48.35 | 41,873,560 | +0.10(+0.20%) |
Aug 22, 2007 | 48.34 | 48.63 | 47.93 | 48.25 | 39,027,608 | +0.25(+0.52%) |
Aug 21, 2007 | 48.78 | 48.88 | 47.63 | 48.00 | 41,532,592 | -0.80(-1.63%) |
Aug 20, 2007 | 48.41 | 49.06 | 47.80 | 48.80 | 40,759,028 | +0.23(+0.46%) |
Aug 17, 2007 | 47.51 | 48.94 | 47.33 | 48.58 | 62,456,932 | +2.00(+4.30%) |
Aug 16, 2007 | 47.16 | 47.30 | 45.47 | 46.57 | 85,532,648 | -0.59(-1.25%) |
Aug 15, 2007 | 48.07 | 48.73 | 46.97 | 47.16 | 47,844,136 | -0.83(-1.73%) |
Aug 14, 2007 | 48.11 | 48.44 | 47.33 | 47.99 | 52,075,704 | +0.12(+0.25%) |
Aug 13, 2007 | 49.21 | 49.21 | 47.63 | 47.87 | 43,909,548 | -0.92(-1.88%) |
Aug 10, 2007 | 47.63 | 49.16 | 47.40 | 48.79 | 56,561,836 | +0.53(+1.09%) |
Aug 09, 2007 | 49.47 | 50.10 | 48.26 | 48.26 | 62,294,744 | -2.48(-4.89%) |
Aug 08, 2007 | 49.48 | 50.75 | 49.27 | 50.75 | 63,339,552 | +1.27(+2.57%) |
Aug 07, 2007 | 48.00 | 49.93 | 47.64 | 49.48 | 62,225,680 | +1.25(+2.59%) |
Aug 06, 2007 | 47.31 | 48.38 | 46.43 | 48.23 | 70,251,576 | +0.84(+1.78%) |
Aug 03, 2007 | 48.45 | 49.58 | 47.07 | 47.39 | 62,691,544 | -1.79(-3.64%) |
Aug 02, 2007 | 49.50 | 49.67 | 48.21 | 49.18 | 64,173,680 | -0.38(-0.77%) |
Aug 01, 2007 | 49.07 | 50.40 | 48.27 | 49.56 | 67,200,424 | +0.41(+0.83%) |
Jul 31, 2007 | 50.09 | 50.41 | 49.03 | 49.15 | 58,697,664 | -0.51(-1.02%) |
Jul 30, 2007 | 49.65 | 49.93 | 48.66 | 49.65 | 61,091,816 | +0.24(+0.49%) |
Jul 27, 2007 | 50.75 | 51.09 | 49.35 | 49.41 | 71,115,528 | -1.52(-2.99%) |
Jul 26, 2007 | 52.19 | 52.54 | 49.95 | 50.94 | 78,601,728 | -2.63(-4.91%) |
Jul 25, 2007 | 52.67 | 53.79 | 51.58 | 53.57 | 54,494,096 | +1.13(+2.15%) |
Jul 24, 2007 | 53.41 | 53.62 | 52.44 | 52.44 | 55,159,548 | -1.50(-2.78%) |
Jul 23, 2007 | 53.07 | 54.05 | 52.71 | 53.94 | 42,203,472 | +0.87(+1.63%) |
Jul 20, 2007 | 53.12 | 53.74 | 52.69 | 53.08 | 53,379,008 | -0.20(-0.38%) |
Jul 19, 2007 | 52.85 | 53.54 | 52.65 | 53.28 | 43,723,188 | +0.66(+1.25%) |
Jul 18, 2007 | 51.28 | 52.77 | 51.24 | 52.62 | 53,192,080 | +1.19(+2.31%) |
Jul 17, 2007 | 52.06 | 52.28 | 51.39 | 51.43 | 40,677,296 | -0.35(-0.68%) |
Jul 16, 2007 | 51.57 | 52.09 | 51.22 | 51.78 | 38,812,476 | -0.36(-0.70%) |
Jul 13, 2007 | 51.78 | 52.42 | 51.61 | 52.15 | 39,700,232 | +0.41(+0.79%) |
Jul 12, 2007 | 50.63 | 51.80 | 50.39 | 51.74 | 42,879,316 | +1.35(+2.67%) |
Jul 11, 2007 | 49.88 | 50.45 | 49.59 | 50.39 | 35,167,644 | +0.46(+0.91%) |
Jul 10, 2007 | 50.30 | 50.79 | 49.83 | 49.94 | 45,020,160 | -0.54(-1.07%) |
Jul 09, 2007 | 49.96 | 50.74 | 49.79 | 50.48 | 33,240,594 | +0.57(+1.13%) |
Jul 06, 2007 | 49.39 | 50.20 | 49.29 | 49.91 | 39,829,132 | +0.75(+1.53%) |
Jul 05, 2007 | 49.36 | 49.57 | 48.58 | 49.16 | 31,126,956 | -0.12(-0.23%) |
Jul 03, 2007 | 49.16 | 49.45 | 48.86 | 49.28 | 16,360,026 | +0.31(+0.64%) |
Jul 02, 2007 | 48.56 | 49.07 | 48.56 | 48.97 | 34,829,204 | +0.54(+1.12%) |
Jun 29, 2007 | 48.47 | 49.07 | 47.95 | 48.42 | 42,827,332 | +0.16(+0.33%) |
Jun 28, 2007 | 48.35 | 48.72 | 48.02 | 48.26 | 34,568,600 | +0.07(+0.14%) |
Jun 27, 2007 | 47.05 | 48.22 | 46.68 | 48.19 | 44,751,000 | +0.96(+2.03%) |
Jun 26, 2007 | 47.70 | 47.97 | 47.09 | 47.24 | 46,639,328 | -0.32(-0.67%) |
Jun 25, 2007 | 47.52 | 48.36 | 47.40 | 47.55 | 44,601,472 | -0.09(-0.18%) |
Jun 22, 2007 | 48.60 | 48.61 | 47.40 | 47.64 | 67,888,112 | -1.03(-2.11%) |
Jun 21, 2007 | 48.09 | 48.89 | 47.99 | 48.67 | 55,446,640 | +0.85(+1.79%) |
Jun 20, 2007 | 49.58 | 49.61 | 47.78 | 47.81 | 48,482,812 | -1.74(-3.52%) |
Jun 19, 2007 | 49.76 | 49.90 | 49.48 | 49.56 | 33,830,936 | -0.30(-0.60%) |
Jun 18, 2007 | 49.70 | 49.98 | 49.57 | 49.86 | 30,748,374 | +0.24(+0.49%) |
Jun 15, 2007 | 49.11 | 49.91 | 49.09 | 49.61 | 52,202,120 | +0.68(+1.38%) |
Jun 14, 2007 | 48.18 | 49.05 | 48.18 | 48.94 | 33,950,284 | +0.82(+1.70%) |
Jun 13, 2007 | 47.52 | 48.21 | 47.48 | 48.12 | 47,012,896 | +0.78(+1.65%) |
Jun 12, 2007 | 47.78 | 48.10 | 47.31 | 47.34 | 37,743,728 | -0.61(-1.28%) |
Jun 11, 2007 | 47.73 | 48.41 | 47.54 | 47.95 | 28,726,262 | +0.22(+0.46%) |
Jun 08, 2007 | 47.23 | 47.75 | 46.90 | 47.73 | 40,527,528 | +0.42(+0.88%) |
Jun 07, 2007 | 48.24 | 48.77 | 47.20 | 47.32 | 50,634,796 | -0.96(-1.99%) |
Jun 06, 2007 | 48.41 | 48.70 | 47.95 | 48.27 | 37,028,704 | -0.37(-0.76%) |
Jun 05, 2007 | 48.46 | 48.84 | 48.29 | 48.64 | 36,794,340 | +0.02(+0.05%) |
Jun 04, 2007 | 48.53 | 48.75 | 48.38 | 48.62 | 28,541,440 | +0.00(+0.00%) |
Jun 01, 2007 | 48.13 | 48.63 | 48.19 | 48.62 | 35,309,252 | +0.61(+1.26%) |
May 31, 2007 | 48.48 | 48.64 | 47.99 | 48.02 | 36,572,840 | -0.48(-0.99%) |
May 30, 2007 | 47.70 | 48.55 | 47.32 | 48.49 | 45,840,108 | +0.80(+1.67%) |
May 29, 2007 | 48.15 | 48.08 | 47.29 | 47.70 | 33,340,488 | -0.51(-1.07%) |
May 25, 2007 | 47.50 | 48.31 | 47.72 | 48.21 | 30,902,600 | +0.71(+1.49%) |
May 24, 2007 | 47.95 | 48.40 | 47.28 | 47.50 | 38,066,832 | -0.41(-0.86%) |
May 23, 2007 | 47.99 | 48.27 | 47.74 | 47.91 | 34,445,920 | +0.13(+0.27%) |
May 22, 2007 | 48.26 | 48.58 | 47.76 | 47.78 | 33,059,566 | -0.47(-0.98%) |
May 21, 2007 | 48.07 | 48.68 | 48.09 | 48.26 | 43,471,548 | +0.19(+0.40%) |
May 18, 2007 | 47.41 | 48.11 | 47.39 | 48.07 | 43,321,284 | +0.84(+1.78%) |
May 17, 2007 | 47.09 | 47.59 | 46.77 | 47.22 | 34,038,944 | +0.20(+0.43%) |
May 16, 2007 | 46.85 | 47.05 | 46.36 | 47.02 | 28,433,356 | +0.18(+0.39%) |
May 15, 2007 | 46.88 | 47.21 | 46.73 | 46.84 | 29,740,514 | -0.07(-0.15%) |
May 14, 2007 | 46.87 | 47.12 | 46.61 | 46.91 | 30,602,464 | +0.01(+0.02%) |
May 11, 2007 | 46.01 | 46.90 | 45.97 | 46.90 | 32,630,116 | +1.06(+2.32%) |
May 10, 2007 | 46.86 | 46.80 | 45.79 | 45.83 | 35,948,808 | -1.17(-2.49%) |
May 09, 2007 | 46.85 | 47.02 | 46.42 | 47.00 | 34,140,072 | +0.02(+0.05%) |
May 08, 2007 | 46.51 | 47.00 | 46.34 | 46.98 | 31,104,800 | +0.32(+0.68%) |
May 07, 2007 | 46.50 | 46.84 | 46.31 | 46.66 | 36,195,724 | +0.16(+0.35%) |
May 04, 2007 | 46.71 | 47.20 | 46.31 | 46.50 | 34,451,788 | -0.08(-0.16%) |
May 03, 2007 | 46.13 | 46.72 | 46.07 | 46.58 | 31,032,058 | +0.50(+1.08%) |
May 02, 2007 | 46.09 | 46.29 | 45.82 | 46.08 | 30,490,184 | +0.09(+0.20%) |
May 01, 2007 | 45.90 | 46.18 | 45.64 | 45.99 | 42,097,072 | +0.16(+0.35%) |
Apr 30, 2007 | 46.36 | 46.69 | 45.83 | 45.83 | 37,674,608 | -0.57(-1.22%) |
Apr 27, 2007 | 46.32 | 46.62 | 46.12 | 46.39 | 28,516,050 | -0.11(-0.24%) |
Apr 26, 2007 | 46.20 | 46.68 | 45.94 | 46.50 | 45,021,964 | +0.36(+0.79%) |
Apr 25, 2007 | 45.52 | 46.30 | 45.47 | 46.14 | 48,719,632 | +0.76(+1.68%) |
Apr 24, 2007 | 45.61 | 45.81 | 45.32 | 45.38 | 43,069,320 | -0.35(-0.76%) |
Apr 23, 2007 | 45.90 | 46.17 | 45.67 | 45.72 | 40,491,824 | -0.32(-0.70%) |
Apr 20, 2007 | 45.25 | 46.07 | 45.03 | 46.05 | 71,205,544 | +1.33(+2.97%) |
Apr 19, 2007 | 44.99 | 45.04 | 44.54 | 44.72 | 33,068,006 | -0.43(-0.95%) |
Apr 18, 2007 | 45.13 | 45.26 | 44.89 | 45.15 | 30,189,550 | -0.12(-0.25%) |
Apr 17, 2007 | 45.19 | 45.46 | 45.00 | 45.26 | 39,446,192 | +0.13(+0.29%) |
Apr 16, 2007 | 44.82 | 45.16 | 44.48 | 45.13 | 35,541,216 | +0.44(+0.98%) |
Apr 13, 2007 | 44.74 | 44.84 | 44.50 | 44.69 | 32,988,142 | +0.01(+0.03%) |
Apr 12, 2007 | 44.44 | 44.74 | 44.14 | 44.68 | 42,018,972 | +0.36(+0.81%) |
Apr 11, 2007 | 44.80 | 44.84 | 44.27 | 44.32 | 43,359,624 | -0.46(-1.03%) |
Apr 10, 2007 | 44.34 | 44.94 | 44.31 | 44.78 | 32,387,458 | +0.44(+1.00%) |
Apr 09, 2007 | 44.32 | 44.87 | 44.27 | 44.34 | 30,604,404 | -0.24(-0.54%) |
Apr 05, 2007 | 44.51 | 44.63 | 44.38 | 44.58 | 35,116,356 | +0.06(+0.14%) |
Apr 04, 2007 | 44.22 | 44.58 | 43.89 | 44.52 | 36,168,740 | +0.18(+0.40%) |
Apr 03, 2007 | 43.93 | 44.44 | 43.66 | 44.34 | 38,846,016 | +0.37(+0.84%) |
Apr 02, 2007 | 43.50 | 44.11 | 43.46 | 43.97 | 37,111,084 | +0.41(+0.94%) |
Mar 30, 2007 | 44.01 | 44.08 | 43.26 | 43.56 | 41,607,024 | -0.46(-1.04%) |
Mar 29, 2007 | 43.78 | 44.04 | 43.63 | 44.01 | 37,580,816 | +0.39(+0.90%) |
Mar 28, 2007 | 43.97 | 44.02 | 43.42 | 43.62 | 42,819,240 | -0.09(-0.20%) |
Mar 27, 2007 | 43.51 | 43.86 | 43.30 | 43.71 | 37,756,712 | +0.14(+0.32%) |
Mar 26, 2007 | 43.55 | 43.70 | 43.02 | 43.57 | 47,718,944 | +0.26(+0.59%) |
Mar 23, 2007 | 43.10 | 43.54 | 43.10 | 43.31 | 45,690,896 | +0.38(+0.89%) |
Mar 22, 2007 | 42.45 | 43.25 | 42.42 | 42.93 | 47,225,288 | +0.65(+1.54%) |
Mar 21, 2007 | 41.82 | 42.33 | 41.49 | 42.28 | 49,886,980 | +0.71(+1.71%) |
Mar 20, 2007 | 41.06 | 41.57 | 41.00 | 41.57 | 41,023,364 | +0.52(+1.27%) |
Mar 19, 2007 | 40.48 | 41.09 | 40.48 | 41.05 | 40,158,808 | +0.72(+1.78%) |
Mar 16, 2007 | 40.86 | 40.91 | 40.13 | 40.33 | 80,961,760 | -0.48(-1.17%) |
Mar 15, 2007 | 40.82 | 41.13 | 40.64 | 40.81 | 40,775,020 | -0.19(-0.46%) |
Mar 14, 2007 | 40.47 | 41.00 | 40.20 | 41.00 | 52,058,348 | +0.64(+1.59%) |
Mar 13, 2007 | 40.91 | 41.31 | 40.26 | 40.36 | 47,424,460 | -0.55(-1.35%) |
Mar 12, 2007 | 40.86 | 41.22 | 40.82 | 40.91 | 34,905,400 | -0.14(-0.35%) |
Mar 09, 2007 | 41.54 | 41.79 | 40.93 | 41.06 | 49,662,592 | -0.42(-1.02%) |
Mar 08, 2007 | 41.65 | 41.67 | 41.10 | 41.48 | 47,471,400 | +0.12(+0.29%) |
Mar 07, 2007 | 40.99 | 42.06 | 40.74 | 41.36 | 54,674,788 | +0.37(+0.90%) |
Mar 06, 2007 | 40.82 | 41.00 | 40.53 | 40.99 | 46,121,524 | +0.59(+1.46%) |
Mar 05, 2007 | 40.04 | 40.90 | 39.85 | 40.40 | 57,241,164 | -0.02(-0.04%) |
Mar 02, 2007 | 40.96 | 41.13 | 40.01 | 40.42 | 47,555,928 | -0.57(-1.38%) |
Mar 01, 2007 | 40.93 | 41.61 | 40.44 | 40.98 | 68,318,128 | -0.40(-0.96%) |
Feb 28, 2007 | 41.70 | 42.49 | 41.09 | 41.38 | 96,527,560 | -0.09(-0.21%) |
Feb 27, 2007 | 43.23 | 43.43 | 41.21 | 41.47 | 60,033,936 | -2.06(-4.73%) |
Feb 26, 2007 | 43.60 | 43.93 | 43.45 | 43.53 | 30,838,682 | +0.10(+0.24%) |
Feb 23, 2007 | 43.47 | 43.62 | 43.32 | 43.43 | 30,639,076 | +0.08(+0.19%) |
Feb 22, 2007 | 43.08 | 43.42 | 42.84 | 43.34 | 29,733,152 | +0.17(+0.40%) |
Feb 21, 2007 | 43.14 | 43.45 | 42.87 | 43.17 | 30,988,972 | -0.05(-0.12%) |
Feb 20, 2007 | 43.24 | 43.33 | 42.89 | 43.22 | 27,438,378 | -0.24(-0.56%) |
Feb 16, 2007 | 43.45 | 43.62 | 43.30 | 43.47 | 31,751,646 | -0.03(-0.07%) |
Feb 15, 2007 | 43.41 | 43.58 | 43.14 | 43.49 | 30,957,100 | -0.15(-0.34%) |
Feb 14, 2007 | 43.82 | 43.88 | 43.29 | 43.64 | 30,570,938 | +0.09(+0.20%) |
Feb 13, 2007 | 43.18 | 43.59 | 43.06 | 43.56 | 27,436,862 | +0.49(+1.14%) |
Feb 12, 2007 | 43.26 | 43.34 | 42.91 | 43.07 | 28,692,666 | -0.36(-0.82%) |
Feb 09, 2007 | 43.56 | 43.72 | 43.25 | 43.43 | 30,718,582 | -0.14(-0.32%) |
Feb 08, 2007 | 42.88 | 43.66 | 42.86 | 43.56 | 32,464,952 | +0.39(+0.90%) |
Feb 07, 2007 | 43.53 | 43.81 | 43.03 | 43.18 | 31,401,228 | -0.39(-0.89%) |
Feb 06, 2007 | 43.79 | 43.86 | 43.32 | 43.56 | 28,099,892 | -0.12(-0.28%) |
Feb 05, 2007 | 43.67 | 43.81 | 43.33 | 43.69 | 31,472,766 | +0.08(+0.17%) |
Feb 02, 2007 | 43.30 | 43.75 | 42.98 | 43.61 | 42,091,464 | +0.27(+0.61%) |
Feb 01, 2007 | 43.06 | 43.46 | 42.61 | 43.34 | 43,595,160 | +0.57(+1.32%) |
Jan 31, 2007 | 42.95 | 43.14 | 42.42 | 42.78 | 42,003,644 | -0.17(-0.39%) |
Jan 30, 2007 | 42.40 | 43.06 | 42.33 | 42.95 | 37,398,332 | +0.69(+1.63%) |
Jan 29, 2007 | 42.52 | 42.77 | 42.03 | 42.26 | 30,088,766 | -0.24(-0.56%) |
Jan 26, 2007 | 42.66 | 43.00 | 42.40 | 42.50 | 35,520,148 | +0.05(+0.12%) |
Jan 25, 2007 | 43.08 | 43.26 | 42.35 | 42.44 | 39,199,092 | -0.80(-1.84%) |
Jan 24, 2007 | 43.01 | 43.29 | 42.58 | 43.24 | 34,271,600 | +0.24(+0.55%) |
Jan 23, 2007 | 42.46 | 43.25 | 42.42 | 43.00 | 50,261,572 | +0.92(+2.18%) |
Jan 22, 2007 | 42.52 | 42.58 | 41.86 | 42.09 | 37,985,192 | -0.36(-0.86%) |
Jan 19, 2007 | 41.86 | 42.51 | 41.68 | 42.45 | 41,420,944 | +0.91(+2.18%) |
Jan 18, 2007 | 41.95 | 42.22 | 41.10 | 41.54 | 40,849,848 | -0.29(-0.69%) |
Jan 17, 2007 | 41.27 | 41.92 | 41.23 | 41.83 | 54,203,292 | +0.48(+1.16%) |
Jan 16, 2007 | 41.86 | 41.94 | 41.13 | 41.35 | 44,074,104 | -0.59(-1.42%) |
Jan 12, 2007 | 41.11 | 41.98 | 41.10 | 41.95 | 42,331,024 | +0.97(+2.37%) |
Jan 11, 2007 | 40.98 | 42.06 | 40.86 | 40.98 | 50,514,124 | -0.01(-0.01%) |
Jan 10, 2007 | 41.46 | 42.21 | 40.78 | 40.98 | 52,955,784 | -0.63(-1.53%) |
Jan 09, 2007 | 41.45 | 42.05 | 41.24 | 41.62 | 46,837,600 | -0.32(-0.77%) |
Jan 08, 2007 | 42.65 | 42.87 | 41.48 | 41.94 | 45,004,968 | -0.34(-0.81%) |
Jan 05, 2007 | 41.83 | 42.36 | 41.69 | 42.28 | 42,736,004 | +0.30(+0.72%) |
Jan 04, 2007 | 42.63 | 42.66 | 41.69 | 41.98 | 53,777,872 | -0.80(-1.88%) |
Jan 03, 2007 | 44.03 | 44.03 | 42.44 | 42.78 | 52,850,644 | -1.45(-3.29%) |
Dec 29, 2006 | 44.46 | 44.59 | 43.99 | 44.24 | 21,882,802 | -0.40(-0.91%) |
Dec 28, 2006 | 44.32 | 44.71 | 44.25 | 44.64 | 18,717,442 | +0.21(+0.48%) |
Dec 27, 2006 | 44.05 | 44.45 | 43.88 | 44.43 | 18,957,000 | +0.53(+1.20%) |
Dec 26, 2006 | 43.59 | 44.02 | 43.53 | 43.90 | 19,548,708 | +0.37(+0.85%) |
Dec 22, 2006 | 43.88 | 44.01 | 43.47 | 43.54 | 20,795,002 | -0.27(-0.61%) |
Dec 21, 2006 | 43.93 | 44.19 | 43.39 | 43.80 | 29,713,578 | -0.12(-0.28%) |
Dec 20, 2006 | 44.37 | 44.45 | 43.73 | 43.92 | 30,490,628 | -0.53(-1.18%) |
Dec 19, 2006 | 43.47 | 44.63 | 43.24 | 44.45 | 38,617,260 | +0.85(+1.96%) |
Dec 18, 2006 | 44.60 | 44.60 | 43.51 | 43.59 | 39,026,744 | -1.03(-2.32%) |
Dec 15, 2006 | 45.58 | 45.61 | 44.53 | 44.63 | 64,127,908 | -0.83(-1.82%) |
Dec 14, 2006 | 44.75 | 45.61 | 44.60 | 45.45 | 32,376,264 | +0.79(+1.77%) |
Dec 13, 2006 | 44.14 | 44.69 | 43.84 | 44.66 | 35,645,208 | +0.64(+1.46%) |
Dec 12, 2006 | 43.48 | 44.11 | 43.48 | 44.02 | 32,280,130 | +0.51(+1.18%) |
Dec 11, 2006 | 43.44 | 43.78 | 43.19 | 43.51 | 32,289,484 | -0.08(-0.19%) |
Dec 08, 2006 | 43.99 | 44.12 | 43.55 | 43.59 | 28,459,318 | -0.12(-0.28%) |
Dec 07, 2006 | 44.05 | 44.28 | 43.46 | 43.71 | 48,088,916 | -0.35(-0.79%) |
Dec 06, 2006 | 44.93 | 45.15 | 44.02 | 44.05 | 53,248,520 | -1.01(-2.24%) |
Dec 05, 2006 | 45.09 | 45.33 | 44.72 | 45.06 | 34,835,940 | +0.17(+0.37%) |
Dec 04, 2006 | 44.57 | 44.91 | 44.17 | 44.90 | 33,527,982 | +0.33(+0.74%) |
Dec 01, 2006 | 44.05 | 44.74 | 43.77 | 44.57 | 36,909,688 | +0.23(+0.51%) |
Nov 30, 2006 | 44.12 | 44.67 | 43.90 | 44.34 | 47,233,748 | +0.45(+1.03%) |
Nov 29, 2006 | 42.89 | 44.13 | 42.82 | 43.89 | 43,136,308 | +1.08(+2.52%) |
Nov 28, 2006 | 41.94 | 42.87 | 41.94 | 42.81 | 33,521,054 | +0.98(+2.33%) |
Nov 27, 2006 | 41.73 | 42.25 | 41.65 | 41.84 | 32,845,854 | +0.05(+0.12%) |
Nov 24, 2006 | 41.51 | 42.04 | 41.48 | 41.79 | 9,645,914 | -0.31(-0.73%) |
Nov 22, 2006 | 42.16 | 42.45 | 41.64 | 42.09 | 20,617,282 | -0.28(-0.65%) |
Nov 21, 2006 | 42.01 | 42.45 | 41.85 | 42.37 | 23,019,968 | +0.55(+1.33%) |
Nov 20, 2006 | 41.88 | 42.29 | 41.74 | 41.81 | 32,870,972 | -0.38(-0.89%) |
Nov 17, 2006 | 41.54 | 42.25 | 41.43 | 42.19 | 44,713,272 | +0.24(+0.56%) |
Nov 16, 2006 | 43.27 | 43.28 | 41.92 | 41.95 | 38,621,416 | -1.23(-2.85%) |
Nov 15, 2006 | 42.72 | 43.26 | 42.72 | 43.18 | 35,249,580 | +0.20(+0.47%) |
Nov 14, 2006 | 42.97 | 43.10 | 42.58 | 42.98 | 30,743,178 | +0.01(+0.03%) |
Nov 13, 2006 | 42.78 | 43.21 | 42.65 | 42.97 | 30,113,710 | +0.01(+0.01%) |
Nov 10, 2006 | 43.04 | 43.18 | 42.75 | 42.96 | 31,850,032 | -0.11(-0.25%) |
Nov 09, 2006 | 42.84 | 43.18 | 42.52 | 43.07 | 37,325,756 | +0.28(+0.65%) |
Nov 08, 2006 | 41.87 | 42.84 | 41.70 | 42.80 | 38,723,960 | +0.92(+2.21%) |
Nov 07, 2006 | 42.09 | 42.25 | 41.67 | 41.87 | 34,863,308 | -0.22(-0.52%) |
Nov 06, 2006 | 41.66 | 42.17 | 41.51 | 42.09 | 29,796,376 | +0.44(+1.05%) |
Nov 03, 2006 | 41.10 | 41.79 | 41.18 | 41.65 | 44,168,852 | +0.55(+1.35%) |
Nov 02, 2006 | 41.02 | 41.20 | 40.66 | 41.10 | 34,910,944 | +0.07(+0.18%) |
Nov 01, 2006 | 41.32 | 41.42 | 40.57 | 41.02 | 31,719,254 | -0.21(-0.50%) |
Oct 31, 2006 | 40.81 | 41.27 | 40.42 | 41.23 | 35,197,616 | +0.33(+0.82%) |
Oct 30, 2006 | 41.08 | 41.32 | 40.71 | 40.90 | 30,523,712 | -0.36(-0.87%) |
Oct 27, 2006 | 41.25 | 41.64 | 41.15 | 41.25 | 33,635,376 | -0.09(-0.22%) |
Oct 26, 2006 | 40.99 | 41.76 | 40.79 | 41.35 | 45,677,740 | +0.35(+0.86%) |
Oct 25, 2006 | 40.25 | 41.22 | 40.04 | 40.99 | 44,755,884 | +0.65(+1.60%) |
Oct 24, 2006 | 40.22 | 40.54 | 40.17 | 40.35 | 34,254,800 | -0.02(-0.04%) |
Oct 23, 2006 | 39.75 | 40.37 | 39.67 | 40.37 | 29,689,328 | +0.21(+0.53%) |
Oct 20, 2006 | 40.42 | 40.42 | 40.02 | 40.15 | 36,740,632 | -0.10(-0.26%) |
Oct 19, 2006 | 40.32 | 40.45 | 39.87 | 40.26 | 40,520,736 | +0.32(+0.81%) |
Oct 18, 2006 | 40.12 | 40.41 | 39.70 | 39.93 | 33,595,708 | -0.14(-0.35%) |
Oct 17, 2006 | 40.31 | 40.32 | 39.82 | 40.07 | 29,776,976 | -0.24(-0.60%) |
Oct 16, 2006 | 39.52 | 40.34 | 39.50 | 40.31 | 33,963,796 | +0.83(+2.09%) |
Oct 13, 2006 | 39.30 | 39.68 | 39.18 | 39.49 | 35,509,232 | +0.43(+1.11%) |
Oct 12, 2006 | 38.61 | 39.11 | 38.60 | 39.06 | 32,117,826 | +0.65(+1.68%) |
Oct 11, 2006 | 38.59 | 38.71 | 38.25 | 38.41 | 35,462,292 | -0.39(-1.00%) |
Oct 10, 2006 | 38.22 | 38.95 | 38.08 | 38.80 | 39,909,976 | +0.38(+0.98%) |
Oct 09, 2006 | 39.12 | 39.19 | 38.39 | 38.42 | 33,375,724 | -0.56(-1.44%) |
Oct 06, 2006 | 38.68 | 39.04 | 38.39 | 38.98 | 33,672,272 | +0.12(+0.30%) |
Oct 05, 2006 | 38.83 | 39.10 | 38.65 | 38.86 | 38,222,152 | +0.41(+1.07%) |
Oct 04, 2006 | 37.81 | 38.54 | 37.43 | 38.45 | 44,801,264 | +0.69(+1.83%) |
Oct 03, 2006 | 38.33 | 38.39 | 37.67 | 37.76 | 39,822,156 | -0.92(-2.37%) |