Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.79 | 53.20 | 52.23 | 53.09 | 55,639,960 | +0.49(+0.93%) |
Oct 30, 2007 | 53.63 | 53.79 | 52.38 | 52.60 | 35,538,584 | -1.43(-2.64%) |
Oct 29, 2007 | 53.31 | 54.41 | 53.27 | 54.03 | 31,612,450 | +0.81(+1.52%) |
Oct 26, 2007 | 53.53 | 53.62 | 52.81 | 53.22 | 36,354,112 | +0.37(+0.70%) |
Oct 25, 2007 | 53.38 | 53.38 | 52.30 | 52.85 | 47,489,532 | -0.32(-0.61%) |
Oct 24, 2007 | 52.45 | 53.29 | 52.23 | 53.17 | 42,107,812 | +0.45(+0.85%) |
Oct 23, 2007 | 52.79 | 53.33 | 51.95 | 52.72 | 41,774,136 | +0.25(+0.48%) |
Oct 22, 2007 | 52.62 | 52.91 | 51.75 | 52.47 | 43,621,952 | -0.71(-1.33%) |
Oct 19, 2007 | 54.66 | 54.69 | 53.10 | 53.18 | 59,697,448 | -1.68(-3.06%) |
Oct 18, 2007 | 54.62 | 54.97 | 54.34 | 54.86 | 35,505,996 | +0.14(+0.26%) |
Oct 17, 2007 | 54.88 | 54.99 | 53.87 | 54.71 | 46,008,404 | +0.03(+0.06%) |
Oct 16, 2007 | 54.68 | 54.96 | 54.52 | 54.68 | 37,984,312 | -0.05(-0.08%) |
Oct 15, 2007 | 54.34 | 54.92 | 54.34 | 54.73 | 44,260,680 | +0.77(+1.43%) |
Oct 12, 2007 | 53.73 | 54.16 | 53.57 | 53.95 | 26,245,474 | +0.47(+0.89%) |
Oct 11, 2007 | 54.02 | 54.87 | 53.02 | 53.48 | 36,176,904 | -0.27(-0.50%) |
Oct 10, 2007 | 52.92 | 54.07 | 52.84 | 53.75 | 31,770,212 | +0.27(+0.50%) |
Oct 09, 2007 | 52.52 | 53.55 | 52.52 | 53.49 | 30,554,226 | +1.15(+2.19%) |
Oct 08, 2007 | 52.29 | 52.42 | 52.04 | 52.34 | 22,235,090 | -0.39(-0.74%) |
Oct 05, 2007 | 52.64 | 52.90 | 52.31 | 52.73 | 32,903,596 | +0.25(+0.48%) |
Oct 04, 2007 | 52.72 | 52.90 | 52.13 | 52.48 | 49,982,248 | -0.24(-0.45%) |
Oct 03, 2007 | 52.89 | 52.91 | 52.36 | 52.71 | 31,385,954 | -0.53(-0.99%) |
Oct 02, 2007 | 53.86 | 53.91 | 52.69 | 53.24 | 37,293,368 | -0.99(-1.82%) |
Oct 01, 2007 | 53.36 | 54.25 | 53.22 | 54.22 | 33,429,606 | +0.80(+1.50%) |
Sep 28, 2007 | 53.75 | 54.06 | 53.18 | 53.42 | 33,802,624 | -0.24(-0.44%) |
Sep 27, 2007 | 53.62 | 53.85 | 52.91 | 53.66 | 30,149,360 | +0.35(+0.65%) |
Sep 26, 2007 | 53.35 | 53.53 | 52.82 | 53.31 | 40,450,732 | +0.24(+0.45%) |
Sep 25, 2007 | 52.34 | 53.08 | 52.07 | 53.08 | 44,797,180 | +0.13(+0.25%) |
Sep 24, 2007 | 53.14 | 53.40 | 52.69 | 52.94 | 38,805,864 | -0.33(-0.63%) |
Sep 21, 2007 | 53.60 | 53.91 | 53.15 | 53.28 | 59,494,180 | +0.13(+0.24%) |
Sep 20, 2007 | 53.34 | 53.46 | 53.01 | 53.15 | 32,228,904 | -0.02(-0.03%) |
Sep 19, 2007 | 53.27 | 53.73 | 53.02 | 53.17 | 46,978,324 | +0.21(+0.39%) |
Sep 18, 2007 | 51.73 | 53.06 | 51.46 | 52.96 | 45,756,404 | +1.44(+2.80%) |
Sep 17, 2007 | 51.08 | 51.79 | 50.96 | 51.52 | 32,880,892 | +0.34(+0.67%) |
Sep 14, 2007 | 50.85 | 51.76 | 50.72 | 51.18 | 41,033,632 | +0.03(+0.06%) |
Sep 13, 2007 | 50.70 | 51.45 | 50.62 | 51.15 | 38,120,524 | +0.56(+1.11%) |
Sep 12, 2007 | 50.08 | 51.00 | 50.06 | 50.59 | 43,548,144 | +0.41(+0.82%) |
Sep 11, 2007 | 49.17 | 50.35 | 48.81 | 50.18 | 45,773,180 | +1.20(+2.45%) |
Sep 10, 2007 | 49.45 | 49.77 | 48.41 | 48.98 | 47,860,996 | -0.51(-1.04%) |
Sep 07, 2007 | 50.05 | 50.29 | 49.18 | 49.49 | 41,270,816 | -1.00(-1.99%) |
Sep 06, 2007 | 50.60 | 50.93 | 50.22 | 50.50 | 35,969,344 | +0.16(+0.31%) |
Sep 05, 2007 | 50.16 | 50.44 | 49.80 | 50.34 | 36,999,860 | -0.01(-0.01%) |
Sep 04, 2007 | 49.24 | 50.65 | 49.24 | 50.35 | 35,209,864 | +0.87(+1.75%) |
Aug 31, 2007 | 49.95 | 50.21 | 49.30 | 49.48 | 37,970,304 | +0.19(+0.39%) |
Aug 30, 2007 | 49.02 | 49.78 | 48.69 | 49.29 | 38,486,972 | +0.10(+0.20%) |
Aug 29, 2007 | 48.19 | 49.40 | 48.03 | 49.19 | 40,857,896 | +1.29(+2.69%) |
Aug 28, 2007 | 48.98 | 48.98 | 47.90 | 47.90 | 44,805,336 | -1.22(-2.49%) |
Aug 27, 2007 | 49.12 | 49.40 | 48.90 | 49.13 | 28,153,056 | -0.33(-0.67%) |
Aug 24, 2007 | 48.34 | 49.55 | 48.33 | 49.46 | 36,433,640 | +1.12(+2.32%) |
Aug 23, 2007 | 48.51 | 48.80 | 47.93 | 48.34 | 41,884,652 | +0.10(+0.20%) |
Aug 22, 2007 | 48.33 | 48.62 | 47.92 | 48.24 | 39,037,948 | +0.25(+0.52%) |
Aug 21, 2007 | 48.77 | 48.87 | 47.62 | 47.99 | 41,543,592 | -0.80(-1.63%) |
Aug 20, 2007 | 48.39 | 49.05 | 47.79 | 48.79 | 40,769,824 | +0.23(+0.46%) |
Aug 17, 2007 | 47.49 | 48.93 | 47.32 | 48.56 | 62,473,476 | +2.00(+4.30%) |
Aug 16, 2007 | 47.15 | 47.29 | 45.46 | 46.56 | 85,555,304 | -0.59(-1.25%) |
Aug 15, 2007 | 48.06 | 48.71 | 46.96 | 47.15 | 47,856,808 | -0.83(-1.73%) |
Aug 14, 2007 | 48.10 | 48.42 | 47.32 | 47.98 | 52,089,500 | +0.12(+0.25%) |
Aug 13, 2007 | 49.20 | 49.20 | 47.62 | 47.86 | 43,921,176 | -0.92(-1.88%) |
Aug 10, 2007 | 47.62 | 49.15 | 47.38 | 48.78 | 56,576,820 | +0.53(+1.09%) |
Aug 09, 2007 | 49.46 | 50.09 | 48.25 | 48.25 | 62,311,248 | -2.48(-4.89%) |
Aug 08, 2007 | 49.47 | 50.73 | 49.26 | 50.73 | 63,356,332 | +1.27(+2.57%) |
Aug 07, 2007 | 47.99 | 49.91 | 47.63 | 49.46 | 62,242,164 | +1.25(+2.59%) |
Aug 06, 2007 | 47.30 | 48.37 | 46.42 | 48.22 | 70,270,184 | +0.84(+1.78%) |
Aug 03, 2007 | 48.44 | 49.57 | 47.06 | 47.37 | 62,708,148 | -1.79(-3.64%) |
Aug 02, 2007 | 49.49 | 49.66 | 48.20 | 49.16 | 64,190,680 | -0.38(-0.77%) |
Aug 01, 2007 | 49.05 | 50.39 | 48.26 | 49.54 | 67,218,224 | +0.41(+0.83%) |
Jul 31, 2007 | 50.08 | 50.40 | 49.01 | 49.13 | 58,713,216 | -0.51(-1.02%) |
Jul 30, 2007 | 49.64 | 49.91 | 48.64 | 49.64 | 61,108,000 | +0.24(+0.49%) |
Jul 27, 2007 | 50.74 | 51.08 | 49.34 | 49.40 | 71,134,368 | -1.52(-2.99%) |
Jul 26, 2007 | 52.18 | 52.52 | 49.94 | 50.92 | 78,622,544 | -2.63(-4.91%) |
Jul 25, 2007 | 52.66 | 53.78 | 51.57 | 53.55 | 54,508,532 | +1.13(+2.15%) |
Jul 24, 2007 | 53.40 | 53.61 | 52.43 | 52.43 | 55,174,160 | -1.50(-2.78%) |
Jul 23, 2007 | 53.06 | 54.03 | 52.69 | 53.93 | 42,214,652 | +0.87(+1.63%) |
Jul 20, 2007 | 53.10 | 53.73 | 52.68 | 53.06 | 53,393,148 | -0.20(-0.38%) |
Jul 19, 2007 | 52.83 | 53.53 | 52.64 | 53.27 | 43,734,772 | +0.66(+1.25%) |
Jul 18, 2007 | 51.26 | 52.75 | 51.22 | 52.61 | 53,206,168 | +1.19(+2.31%) |
Jul 17, 2007 | 52.04 | 52.27 | 51.37 | 51.42 | 40,688,072 | -0.35(-0.68%) |
Jul 16, 2007 | 51.56 | 52.07 | 51.21 | 51.77 | 38,822,756 | -0.36(-0.70%) |
Jul 13, 2007 | 51.77 | 52.41 | 51.59 | 52.13 | 39,710,748 | +0.41(+0.79%) |
Jul 12, 2007 | 50.62 | 51.79 | 50.38 | 51.73 | 42,890,676 | +1.34(+2.67%) |
Jul 11, 2007 | 49.87 | 50.43 | 49.58 | 50.38 | 35,176,960 | +0.46(+0.91%) |
Jul 10, 2007 | 50.29 | 50.77 | 49.82 | 49.92 | 45,032,084 | -0.54(-1.08%) |
Jul 09, 2007 | 49.95 | 50.73 | 49.78 | 50.47 | 33,249,400 | +0.57(+1.13%) |
Jul 06, 2007 | 49.38 | 50.18 | 49.27 | 49.90 | 39,839,680 | +0.75(+1.53%) |
Jul 05, 2007 | 49.35 | 49.56 | 48.57 | 49.15 | 31,135,202 | -0.12(-0.23%) |
Jul 03, 2007 | 49.15 | 49.43 | 48.85 | 49.27 | 16,364,359 | +0.31(+0.64%) |
Jul 02, 2007 | 48.55 | 49.06 | 48.55 | 48.95 | 34,838,428 | +0.54(+1.12%) |
Jun 29, 2007 | 48.46 | 49.05 | 47.94 | 48.41 | 42,838,676 | +0.16(+0.33%) |
Jun 28, 2007 | 48.34 | 48.71 | 48.01 | 48.25 | 34,577,760 | +0.07(+0.14%) |
Jun 27, 2007 | 47.04 | 48.20 | 46.66 | 48.18 | 44,762,852 | +0.96(+2.03%) |
Jun 26, 2007 | 47.68 | 47.96 | 47.07 | 47.22 | 46,651,684 | -0.32(-0.67%) |
Jun 25, 2007 | 47.51 | 48.34 | 47.39 | 47.54 | 44,613,284 | -0.09(-0.18%) |
Jun 22, 2007 | 48.59 | 48.60 | 47.39 | 47.63 | 67,906,096 | -1.03(-2.11%) |
Jun 21, 2007 | 48.08 | 48.87 | 47.97 | 48.65 | 55,461,328 | +0.85(+1.79%) |
Jun 20, 2007 | 49.57 | 49.60 | 47.77 | 47.80 | 48,495,656 | -1.74(-3.52%) |
Jun 19, 2007 | 49.75 | 49.88 | 49.47 | 49.54 | 33,839,900 | -0.30(-0.60%) |
Jun 18, 2007 | 49.69 | 49.97 | 49.55 | 49.84 | 30,756,520 | +0.24(+0.49%) |
Jun 15, 2007 | 49.10 | 49.90 | 49.08 | 49.60 | 52,215,948 | +0.68(+1.38%) |
Jun 14, 2007 | 48.16 | 49.04 | 48.16 | 48.93 | 33,959,276 | +0.82(+1.70%) |
Jun 13, 2007 | 47.51 | 48.19 | 47.47 | 48.11 | 47,025,348 | +0.78(+1.65%) |
Jun 12, 2007 | 47.77 | 48.08 | 47.30 | 47.33 | 37,753,724 | -0.61(-1.28%) |
Jun 11, 2007 | 47.72 | 48.39 | 47.52 | 47.94 | 28,733,870 | +0.22(+0.46%) |
Jun 08, 2007 | 47.22 | 47.74 | 46.88 | 47.72 | 40,538,264 | +0.42(+0.88%) |
Jun 07, 2007 | 48.23 | 48.75 | 47.19 | 47.30 | 50,648,208 | -0.96(-1.99%) |
Jun 06, 2007 | 48.39 | 48.68 | 47.93 | 48.26 | 37,038,512 | -0.37(-0.76%) |
Jun 05, 2007 | 48.45 | 48.83 | 48.28 | 48.63 | 36,804,088 | +0.02(+0.05%) |
Jun 04, 2007 | 48.52 | 48.74 | 48.37 | 48.61 | 28,549,000 | +0.00(+0.00%) |
Jun 01, 2007 | 48.12 | 48.62 | 48.18 | 48.61 | 35,318,604 | +0.61(+1.26%) |
May 31, 2007 | 48.47 | 48.63 | 47.97 | 48.00 | 36,582,528 | -0.48(-0.99%) |
May 30, 2007 | 47.68 | 48.54 | 47.30 | 48.48 | 45,852,252 | +0.80(+1.67%) |
May 29, 2007 | 48.14 | 48.07 | 47.28 | 47.68 | 33,349,320 | -0.51(-1.07%) |
May 25, 2007 | 47.49 | 48.30 | 47.71 | 48.20 | 30,910,786 | +0.71(+1.49%) |
May 24, 2007 | 47.93 | 48.39 | 47.26 | 47.49 | 38,076,916 | -0.41(-0.86%) |
May 23, 2007 | 47.97 | 48.26 | 47.73 | 47.90 | 34,455,044 | +0.13(+0.27%) |
May 22, 2007 | 48.25 | 48.56 | 47.75 | 47.77 | 33,068,324 | -0.47(-0.98%) |
May 21, 2007 | 48.05 | 48.67 | 48.08 | 48.24 | 43,483,064 | +0.19(+0.40%) |
May 18, 2007 | 47.40 | 48.09 | 47.37 | 48.05 | 43,332,760 | +0.84(+1.78%) |
May 17, 2007 | 47.07 | 47.58 | 46.76 | 47.21 | 34,047,960 | +0.20(+0.43%) |
May 16, 2007 | 46.84 | 47.03 | 46.35 | 47.01 | 28,440,888 | +0.18(+0.39%) |
May 15, 2007 | 46.87 | 47.20 | 46.72 | 46.82 | 29,748,392 | -0.07(-0.15%) |
May 14, 2007 | 46.85 | 47.11 | 46.59 | 46.89 | 30,610,570 | +0.01(+0.02%) |
May 11, 2007 | 45.99 | 46.88 | 45.96 | 46.88 | 32,638,760 | +1.06(+2.32%) |
May 10, 2007 | 46.85 | 46.78 | 45.77 | 45.82 | 35,958,332 | -1.17(-2.49%) |
May 09, 2007 | 46.84 | 47.01 | 46.40 | 46.99 | 34,149,116 | +0.02(+0.05%) |
May 08, 2007 | 46.50 | 46.99 | 46.32 | 46.97 | 31,113,038 | +0.32(+0.68%) |
May 07, 2007 | 46.49 | 46.82 | 46.30 | 46.65 | 36,205,312 | +0.16(+0.35%) |
May 04, 2007 | 46.70 | 47.19 | 46.30 | 46.49 | 34,460,912 | -0.07(-0.16%) |
May 03, 2007 | 46.12 | 46.70 | 46.06 | 46.57 | 31,040,278 | +0.50(+1.08%) |
May 02, 2007 | 46.07 | 46.28 | 45.81 | 46.07 | 30,498,262 | +0.09(+0.20%) |
May 01, 2007 | 45.88 | 46.17 | 45.62 | 45.98 | 42,108,220 | +0.16(+0.35%) |
Apr 30, 2007 | 46.35 | 46.68 | 45.81 | 45.81 | 37,684,588 | -0.57(-1.22%) |
Apr 27, 2007 | 46.31 | 46.61 | 46.10 | 46.38 | 28,523,602 | -0.11(-0.24%) |
Apr 26, 2007 | 46.19 | 46.67 | 45.92 | 46.49 | 45,033,892 | +0.36(+0.79%) |
Apr 25, 2007 | 45.50 | 46.29 | 45.46 | 46.13 | 48,732,540 | +0.76(+1.68%) |
Apr 24, 2007 | 45.60 | 45.80 | 45.31 | 45.36 | 43,080,732 | -0.35(-0.76%) |
Apr 23, 2007 | 45.88 | 46.16 | 45.65 | 45.71 | 40,502,548 | -0.32(-0.70%) |
Apr 20, 2007 | 45.24 | 46.06 | 45.02 | 46.03 | 71,224,400 | +1.33(+2.97%) |
Apr 19, 2007 | 44.98 | 45.02 | 44.53 | 44.71 | 33,076,764 | -0.43(-0.95%) |
Apr 18, 2007 | 45.12 | 45.25 | 44.88 | 45.13 | 30,197,548 | -0.12(-0.26%) |
Apr 17, 2007 | 45.17 | 45.45 | 44.99 | 45.25 | 39,456,640 | +0.13(+0.29%) |
Apr 16, 2007 | 44.81 | 45.15 | 44.46 | 45.12 | 35,550,632 | +0.44(+0.98%) |
Apr 13, 2007 | 44.73 | 44.83 | 44.49 | 44.68 | 32,996,880 | +0.01(+0.03%) |
Apr 12, 2007 | 44.42 | 44.72 | 44.13 | 44.67 | 42,030,100 | +0.36(+0.81%) |
Apr 11, 2007 | 44.79 | 44.83 | 44.26 | 44.31 | 43,371,112 | -0.46(-1.03%) |
Apr 10, 2007 | 44.33 | 44.93 | 44.30 | 44.77 | 32,396,038 | +0.44(+1.00%) |
Apr 09, 2007 | 44.31 | 44.86 | 44.26 | 44.33 | 30,612,510 | -0.24(-0.54%) |
Apr 05, 2007 | 44.50 | 44.62 | 44.37 | 44.57 | 35,125,660 | +0.06(+0.14%) |
Apr 04, 2007 | 44.20 | 44.57 | 43.88 | 44.50 | 36,178,320 | +0.18(+0.40%) |
Apr 03, 2007 | 43.92 | 44.42 | 43.65 | 44.33 | 38,856,308 | +0.37(+0.84%) |
Apr 02, 2007 | 43.49 | 44.09 | 43.45 | 43.96 | 37,120,916 | +0.41(+0.94%) |
Mar 30, 2007 | 44.00 | 44.07 | 43.25 | 43.55 | 41,618,044 | -0.46(-1.04%) |
Mar 29, 2007 | 43.77 | 44.03 | 43.62 | 44.00 | 37,590,768 | +0.39(+0.90%) |
Mar 28, 2007 | 43.96 | 44.01 | 43.41 | 43.61 | 42,830,584 | -0.09(-0.20%) |
Mar 27, 2007 | 43.50 | 43.85 | 43.29 | 43.70 | 37,766,712 | +0.14(+0.32%) |
Mar 26, 2007 | 43.54 | 43.69 | 43.00 | 43.56 | 47,731,584 | +0.26(+0.59%) |
Mar 23, 2007 | 43.09 | 43.53 | 43.08 | 43.30 | 45,703,000 | +0.38(+0.89%) |
Mar 22, 2007 | 42.44 | 43.24 | 42.40 | 42.92 | 47,237,796 | +0.65(+1.54%) |
Mar 21, 2007 | 41.81 | 42.32 | 41.48 | 42.27 | 49,900,196 | +0.71(+1.71%) |
Mar 20, 2007 | 41.05 | 41.56 | 40.99 | 41.56 | 41,034,228 | +0.52(+1.27%) |
Mar 19, 2007 | 40.47 | 41.08 | 40.46 | 41.04 | 40,169,444 | +0.72(+1.78%) |
Mar 16, 2007 | 40.85 | 40.90 | 40.12 | 40.32 | 80,983,208 | -0.48(-1.17%) |
Mar 15, 2007 | 40.81 | 41.12 | 40.63 | 40.80 | 40,785,820 | -0.19(-0.46%) |
Mar 14, 2007 | 40.46 | 40.99 | 40.19 | 40.99 | 52,072,140 | +0.64(+1.59%) |
Mar 13, 2007 | 40.90 | 41.30 | 40.25 | 40.35 | 47,437,020 | -0.55(-1.35%) |
Mar 12, 2007 | 40.85 | 41.21 | 40.81 | 40.90 | 34,914,648 | -0.14(-0.35%) |
Mar 09, 2007 | 41.53 | 41.77 | 40.92 | 41.05 | 49,675,744 | -0.42(-1.02%) |
Mar 08, 2007 | 41.64 | 41.66 | 41.09 | 41.47 | 47,483,976 | +0.12(+0.29%) |
Mar 07, 2007 | 40.98 | 42.05 | 40.72 | 41.35 | 54,689,268 | +0.37(+0.90%) |
Mar 06, 2007 | 40.81 | 40.99 | 40.52 | 40.98 | 46,133,740 | +0.59(+1.46%) |
Mar 05, 2007 | 40.03 | 40.89 | 39.84 | 40.39 | 57,256,328 | -0.02(-0.04%) |
Mar 02, 2007 | 40.95 | 41.12 | 40.00 | 40.41 | 47,568,528 | -0.57(-1.38%) |
Mar 01, 2007 | 40.92 | 41.60 | 40.43 | 40.97 | 68,336,224 | -0.40(-0.96%) |
Feb 28, 2007 | 41.69 | 42.48 | 41.08 | 41.37 | 96,553,128 | -0.09(-0.21%) |
Feb 27, 2007 | 43.22 | 43.42 | 41.20 | 41.46 | 60,049,836 | -2.06(-4.73%) |
Feb 26, 2007 | 43.59 | 43.92 | 43.44 | 43.52 | 30,846,852 | +0.10(+0.24%) |
Feb 23, 2007 | 43.45 | 43.60 | 43.31 | 43.41 | 30,647,192 | +0.08(+0.19%) |
Feb 22, 2007 | 43.07 | 43.41 | 42.83 | 43.33 | 29,741,028 | +0.17(+0.40%) |
Feb 21, 2007 | 43.13 | 43.44 | 42.85 | 43.16 | 30,997,182 | -0.05(-0.12%) |
Feb 20, 2007 | 43.23 | 43.32 | 42.88 | 43.21 | 27,445,646 | -0.24(-0.56%) |
Feb 16, 2007 | 43.44 | 43.60 | 43.29 | 43.45 | 31,760,056 | -0.03(-0.07%) |
Feb 15, 2007 | 43.40 | 43.57 | 43.13 | 43.48 | 30,965,302 | -0.15(-0.34%) |
Feb 14, 2007 | 43.81 | 43.86 | 43.28 | 43.63 | 30,579,036 | +0.09(+0.20%) |
Feb 13, 2007 | 43.17 | 43.58 | 43.05 | 43.55 | 27,444,128 | +0.49(+1.14%) |
Feb 12, 2007 | 43.25 | 43.33 | 42.90 | 43.06 | 28,700,266 | -0.36(-0.82%) |
Feb 09, 2007 | 43.55 | 43.71 | 43.23 | 43.41 | 30,726,718 | -0.14(-0.32%) |
Feb 08, 2007 | 42.87 | 43.65 | 42.85 | 43.55 | 32,473,552 | +0.39(+0.90%) |
Feb 07, 2007 | 43.52 | 43.79 | 43.02 | 43.17 | 31,409,546 | -0.39(-0.89%) |
Feb 06, 2007 | 43.78 | 43.85 | 43.31 | 43.55 | 28,107,336 | -0.12(-0.28%) |
Feb 05, 2007 | 43.66 | 43.79 | 43.32 | 43.67 | 31,481,104 | +0.08(+0.17%) |
Feb 02, 2007 | 43.29 | 43.74 | 42.97 | 43.60 | 42,102,616 | +0.27(+0.61%) |
Feb 01, 2007 | 43.04 | 43.45 | 42.60 | 43.33 | 43,606,708 | +0.57(+1.32%) |
Jan 31, 2007 | 42.93 | 43.13 | 42.41 | 42.77 | 42,014,772 | -0.17(-0.39%) |
Jan 30, 2007 | 42.39 | 43.05 | 42.32 | 42.93 | 37,408,240 | +0.69(+1.63%) |
Jan 29, 2007 | 42.51 | 42.76 | 42.02 | 42.25 | 30,096,736 | -0.24(-0.56%) |
Jan 26, 2007 | 42.65 | 42.99 | 42.39 | 42.48 | 35,529,556 | +0.05(+0.12%) |
Jan 25, 2007 | 43.07 | 43.25 | 42.34 | 42.43 | 39,209,476 | -0.80(-1.84%) |
Jan 24, 2007 | 43.00 | 43.28 | 42.57 | 43.23 | 34,280,680 | +0.24(+0.55%) |
Jan 23, 2007 | 42.45 | 43.23 | 42.40 | 42.99 | 50,274,888 | +0.92(+2.18%) |
Jan 22, 2007 | 42.51 | 42.57 | 41.84 | 42.07 | 37,995,252 | -0.36(-0.86%) |
Jan 19, 2007 | 41.84 | 42.50 | 41.67 | 42.44 | 41,431,916 | +0.91(+2.18%) |
Jan 18, 2007 | 41.94 | 42.21 | 41.09 | 41.53 | 40,860,668 | -0.29(-0.69%) |
Jan 17, 2007 | 41.26 | 41.91 | 41.21 | 41.82 | 54,217,648 | +0.48(+1.16%) |
Jan 16, 2007 | 41.84 | 41.93 | 41.12 | 41.34 | 44,085,776 | -0.59(-1.42%) |
Jan 12, 2007 | 41.10 | 41.97 | 41.09 | 41.94 | 42,342,236 | +0.97(+2.37%) |
Jan 11, 2007 | 40.97 | 42.05 | 40.85 | 40.97 | 50,527,504 | -0.01(-0.01%) |
Jan 10, 2007 | 41.45 | 42.20 | 40.77 | 40.97 | 52,969,812 | -0.63(-1.53%) |
Jan 09, 2007 | 41.44 | 42.04 | 41.23 | 41.61 | 46,850,008 | -0.32(-0.77%) |
Jan 08, 2007 | 42.64 | 42.85 | 41.47 | 41.93 | 45,016,892 | -0.34(-0.81%) |
Jan 05, 2007 | 41.82 | 42.35 | 41.68 | 42.27 | 42,747,324 | +0.30(+0.72%) |
Jan 04, 2007 | 42.62 | 42.65 | 41.68 | 41.97 | 53,792,116 | -0.80(-1.88%) |
Jan 03, 2007 | 44.01 | 44.02 | 42.43 | 42.77 | 52,864,640 | -1.45(-3.29%) |
Dec 29, 2006 | 44.45 | 44.58 | 43.98 | 44.23 | 21,888,598 | -0.40(-0.91%) |
Dec 28, 2006 | 44.31 | 44.70 | 44.24 | 44.63 | 18,722,400 | +0.21(+0.48%) |
Dec 27, 2006 | 44.04 | 44.44 | 43.87 | 44.42 | 18,962,022 | +0.53(+1.20%) |
Dec 26, 2006 | 43.58 | 44.01 | 43.52 | 43.89 | 19,553,886 | +0.37(+0.85%) |
Dec 22, 2006 | 43.86 | 44.00 | 43.45 | 43.52 | 20,800,510 | -0.27(-0.61%) |
Dec 21, 2006 | 43.92 | 44.18 | 43.38 | 43.79 | 29,721,450 | -0.12(-0.28%) |
Dec 20, 2006 | 44.35 | 44.44 | 43.71 | 43.91 | 30,498,706 | -0.53(-1.18%) |
Dec 19, 2006 | 43.46 | 44.62 | 43.23 | 44.44 | 38,627,488 | +0.85(+1.96%) |
Dec 18, 2006 | 44.59 | 44.59 | 43.49 | 43.58 | 39,037,080 | -1.03(-2.32%) |
Dec 15, 2006 | 45.57 | 45.60 | 44.52 | 44.61 | 64,144,896 | -0.83(-1.82%) |
Dec 14, 2006 | 44.74 | 45.60 | 44.59 | 45.44 | 32,384,840 | +0.79(+1.77%) |
Dec 13, 2006 | 44.12 | 44.68 | 43.83 | 44.65 | 35,654,652 | +0.64(+1.46%) |
Dec 12, 2006 | 43.47 | 44.09 | 43.47 | 44.01 | 32,288,680 | +0.51(+1.18%) |
Dec 11, 2006 | 43.43 | 43.77 | 43.18 | 43.49 | 32,298,036 | -0.08(-0.19%) |
Dec 08, 2006 | 43.98 | 44.11 | 43.54 | 43.58 | 28,466,856 | -0.12(-0.28%) |
Dec 07, 2006 | 44.04 | 44.27 | 43.45 | 43.70 | 48,101,656 | -0.35(-0.79%) |
Dec 06, 2006 | 44.91 | 45.13 | 44.01 | 44.04 | 53,262,624 | -1.01(-2.24%) |
Dec 05, 2006 | 45.08 | 45.32 | 44.71 | 45.05 | 34,845,168 | +0.17(+0.37%) |
Dec 04, 2006 | 44.56 | 44.90 | 44.16 | 44.89 | 33,536,864 | +0.33(+0.74%) |
Dec 01, 2006 | 44.04 | 44.73 | 43.75 | 44.56 | 36,919,468 | +0.23(+0.51%) |
Nov 30, 2006 | 44.11 | 44.65 | 43.89 | 44.33 | 47,246,260 | +0.45(+1.03%) |
Nov 29, 2006 | 42.88 | 44.12 | 42.81 | 43.88 | 43,147,736 | +1.08(+2.52%) |
Nov 28, 2006 | 41.93 | 42.85 | 41.93 | 42.80 | 33,529,932 | +0.98(+2.33%) |
Nov 27, 2006 | 41.72 | 42.24 | 41.64 | 41.83 | 32,854,556 | +0.05(+0.12%) |
Nov 24, 2006 | 41.50 | 42.03 | 41.47 | 41.77 | 9,648,469 | -0.31(-0.73%) |
Nov 22, 2006 | 42.14 | 42.44 | 41.62 | 42.08 | 20,622,742 | -0.28(-0.65%) |
Nov 21, 2006 | 42.00 | 42.44 | 41.84 | 42.36 | 23,026,066 | +0.55(+1.33%) |
Nov 20, 2006 | 41.87 | 42.28 | 41.73 | 41.80 | 32,879,678 | -0.38(-0.89%) |
Nov 17, 2006 | 41.53 | 42.24 | 41.42 | 42.18 | 44,725,116 | +0.24(+0.56%) |
Nov 16, 2006 | 43.26 | 43.27 | 41.91 | 41.94 | 38,631,648 | -1.23(-2.85%) |
Nov 15, 2006 | 42.71 | 43.25 | 42.71 | 43.17 | 35,258,920 | +0.20(+0.47%) |
Nov 14, 2006 | 42.96 | 43.09 | 42.57 | 42.97 | 30,751,322 | +0.01(+0.03%) |
Nov 13, 2006 | 42.77 | 43.20 | 42.63 | 42.96 | 30,121,686 | +0.01(+0.01%) |
Nov 10, 2006 | 43.03 | 43.17 | 42.74 | 42.95 | 31,858,470 | -0.11(-0.25%) |
Nov 09, 2006 | 42.83 | 43.17 | 42.51 | 43.06 | 37,335,644 | +0.28(+0.65%) |
Nov 08, 2006 | 41.86 | 42.83 | 41.69 | 42.78 | 38,734,220 | +0.92(+2.21%) |
Nov 07, 2006 | 42.08 | 42.24 | 41.66 | 41.86 | 34,872,544 | -0.22(-0.52%) |
Nov 06, 2006 | 41.65 | 42.16 | 41.50 | 42.08 | 29,804,270 | +0.44(+1.05%) |
Nov 03, 2006 | 41.09 | 41.78 | 41.17 | 41.64 | 44,180,552 | +0.55(+1.35%) |
Nov 02, 2006 | 41.01 | 41.19 | 40.65 | 41.09 | 34,920,192 | +0.07(+0.18%) |