Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.24 | 53.73 | 52.93 | 53.26 | 14,961,437 | +0.04(+0.07%) |
Sep 27, 2007 | 53.08 | 53.29 | 52.87 | 53.22 | 13,017,149 | +0.57(+1.08%) |
Sep 26, 2007 | 53.03 | 53.11 | 52.06 | 52.65 | 20,184,980 | +0.36(+0.69%) |
Sep 25, 2007 | 52.98 | 53.27 | 52.17 | 52.29 | 21,964,908 | -1.41(-2.62%) |
Sep 24, 2007 | 54.07 | 54.35 | 53.61 | 53.70 | 15,863,528 | -0.28(-0.52%) |
Sep 21, 2007 | 53.66 | 54.27 | 53.56 | 53.98 | 22,204,916 | +0.38(+0.71%) |
Sep 20, 2007 | 53.51 | 53.86 | 53.36 | 53.60 | 14,397,320 | +0.03(+0.06%) |
Sep 19, 2007 | 53.33 | 54.03 | 53.27 | 53.56 | 20,001,512 | +0.44(+0.83%) |
Sep 18, 2007 | 51.91 | 53.23 | 51.76 | 53.12 | 17,218,726 | +1.37(+2.65%) |
Sep 17, 2007 | 51.23 | 52.10 | 51.22 | 51.75 | 13,583,668 | +0.16(+0.31%) |
Sep 14, 2007 | 50.88 | 51.95 | 50.86 | 51.59 | 14,009,191 | +0.32(+0.62%) |
Sep 13, 2007 | 50.76 | 51.69 | 50.96 | 51.27 | 15,748,794 | +0.51(+1.01%) |
Sep 12, 2007 | 50.42 | 51.13 | 50.24 | 50.76 | 19,485,998 | +0.34(+0.68%) |
Sep 11, 2007 | 49.81 | 50.73 | 49.34 | 50.42 | 17,789,058 | +0.88(+1.77%) |
Sep 10, 2007 | 49.83 | 50.25 | 48.90 | 49.54 | 18,417,194 | -0.34(-0.68%) |
Sep 07, 2007 | 50.04 | 50.67 | 49.62 | 49.89 | 17,179,222 | -0.73(-1.44%) |
Sep 06, 2007 | 50.36 | 50.84 | 50.15 | 50.61 | 14,326,302 | +0.32(+0.65%) |
Sep 05, 2007 | 50.35 | 50.45 | 49.97 | 50.29 | 16,061,618 | -0.21(-0.42%) |
Sep 04, 2007 | 49.62 | 50.81 | 49.61 | 50.50 | 16,778,212 | +0.55(+1.11%) |
Aug 31, 2007 | 50.26 | 50.57 | 49.78 | 49.95 | 14,328,586 | +0.32(+0.65%) |
Aug 30, 2007 | 49.34 | 49.86 | 48.69 | 49.62 | 13,749,117 | +0.28(+0.57%) |
Aug 29, 2007 | 48.49 | 49.73 | 48.19 | 49.34 | 17,654,294 | +1.37(+2.85%) |
Aug 28, 2007 | 49.29 | 49.36 | 47.98 | 47.98 | 17,676,608 | -1.54(-3.10%) |
Aug 27, 2007 | 49.30 | 49.74 | 49.14 | 49.52 | 11,227,603 | -0.13(-0.25%) |
Aug 24, 2007 | 48.89 | 49.82 | 48.89 | 49.64 | 13,498,741 | +0.99(+2.04%) |
Aug 23, 2007 | 48.83 | 49.21 | 47.86 | 48.65 | 15,225,550 | +0.05(+0.11%) |
Aug 22, 2007 | 48.27 | 48.70 | 48.01 | 48.60 | 18,011,322 | +0.62(+1.29%) |
Aug 21, 2007 | 47.89 | 48.52 | 47.56 | 47.98 | 19,902,152 | -0.34(-0.70%) |
Aug 20, 2007 | 47.81 | 48.69 | 47.25 | 48.31 | 16,232,266 | +0.30(+0.63%) |
Aug 17, 2007 | 47.63 | 48.43 | 47.09 | 48.01 | 28,482,594 | +1.69(+3.65%) |
Aug 16, 2007 | 45.41 | 46.65 | 44.54 | 46.32 | 34,087,040 | +0.36(+0.78%) |
Aug 15, 2007 | 46.81 | 47.70 | 45.75 | 45.96 | 21,523,002 | -0.96(-2.05%) |
Aug 14, 2007 | 46.93 | 47.64 | 46.73 | 46.93 | 27,039,498 | +0.00(+0.00%) |
Aug 13, 2007 | 47.48 | 47.98 | 46.73 | 46.93 | 18,060,520 | -0.55(-1.16%) |
Aug 10, 2007 | 45.61 | 47.65 | 45.20 | 47.48 | 23,279,532 | +1.31(+2.85%) |
Aug 09, 2007 | 47.30 | 48.23 | 46.16 | 46.16 | 27,381,322 | -1.83(-3.82%) |
Aug 08, 2007 | 47.23 | 48.74 | 47.23 | 48.00 | 25,397,976 | +0.65(+1.38%) |
Aug 07, 2007 | 46.29 | 47.75 | 45.83 | 47.34 | 26,923,654 | +0.66(+1.41%) |
Aug 06, 2007 | 46.21 | 46.72 | 44.62 | 46.68 | 30,080,964 | +0.31(+0.68%) |
Aug 03, 2007 | 46.79 | 48.38 | 46.21 | 46.37 | 27,321,512 | -1.38(-2.88%) |
Aug 02, 2007 | 48.10 | 48.95 | 47.01 | 47.75 | 27,728,182 | -0.73(-1.50%) |
Aug 01, 2007 | 48.25 | 50.94 | 46.98 | 48.47 | 37,826,124 | -0.05(-0.11%) |
Jul 31, 2007 | 49.19 | 49.77 | 48.47 | 48.52 | 20,870,154 | -0.67(-1.35%) |
Jul 30, 2007 | 48.86 | 49.52 | 47.75 | 49.19 | 21,291,960 | +0.70(+1.44%) |
Jul 27, 2007 | 50.26 | 50.62 | 48.15 | 48.49 | 29,986,096 | -1.29(-2.58%) |
Jul 26, 2007 | 50.80 | 51.48 | 49.10 | 49.78 | 30,179,386 | -2.04(-3.94%) |
Jul 25, 2007 | 51.14 | 52.18 | 50.34 | 51.82 | 24,865,042 | +0.68(+1.34%) |
Jul 24, 2007 | 52.16 | 52.45 | 50.98 | 51.14 | 19,263,004 | -1.55(-2.94%) |
Jul 23, 2007 | 52.46 | 53.02 | 51.88 | 52.69 | 16,965,128 | +0.26(+0.49%) |
Jul 20, 2007 | 52.93 | 53.11 | 52.01 | 52.43 | 18,152,542 | -0.50(-0.95%) |
Jul 19, 2007 | 53.19 | 53.35 | 52.63 | 52.93 | 14,800,964 | -0.05(-0.09%) |
Jul 18, 2007 | 51.84 | 53.17 | 51.56 | 52.98 | 19,992,226 | +1.13(+2.17%) |
Jul 17, 2007 | 52.98 | 52.98 | 51.62 | 51.85 | 17,116,228 | -0.58(-1.11%) |
Jul 16, 2007 | 53.21 | 53.53 | 51.99 | 52.43 | 18,443,042 | -0.69(-1.30%) |
Jul 13, 2007 | 53.20 | 54.07 | 52.86 | 53.12 | 16,824,624 | +0.02(+0.03%) |
Jul 12, 2007 | 51.74 | 53.14 | 51.65 | 53.10 | 22,099,156 | +1.45(+2.81%) |
Jul 11, 2007 | 50.93 | 51.72 | 50.49 | 51.65 | 21,511,680 | +1.00(+1.97%) |
Jul 10, 2007 | 50.65 | 51.34 | 49.98 | 50.65 | 24,373,180 | -0.28(-0.56%) |
Jul 09, 2007 | 49.83 | 51.11 | 49.77 | 50.94 | 18,704,618 | +1.04(+2.08%) |
Jul 06, 2007 | 49.52 | 50.06 | 49.27 | 49.90 | 20,601,560 | +0.63(+1.28%) |
Jul 05, 2007 | 49.37 | 49.59 | 48.67 | 49.27 | 15,368,367 | +0.14(+0.28%) |
Jul 03, 2007 | 47.58 | 49.34 | 47.58 | 49.13 | 8,107,116 | +0.67(+1.39%) |
Jul 02, 2007 | 48.21 | 48.54 | 48.04 | 48.46 | 14,428,879 | +0.52(+1.08%) |
Jun 29, 2007 | 48.06 | 48.49 | 47.53 | 47.94 | 18,852,830 | +0.03(+0.07%) |
Jun 28, 2007 | 47.85 | 48.31 | 47.72 | 47.91 | 15,100,200 | +0.17(+0.35%) |
Jun 27, 2007 | 46.81 | 47.81 | 46.45 | 47.75 | 18,001,464 | +0.68(+1.44%) |
Jun 26, 2007 | 47.21 | 47.68 | 46.88 | 47.07 | 23,697,352 | -0.14(-0.30%) |
Jun 25, 2007 | 46.48 | 47.61 | 46.39 | 47.21 | 22,294,242 | +0.80(+1.72%) |
Jun 22, 2007 | 47.15 | 47.20 | 46.39 | 46.41 | 23,617,056 | -0.74(-1.57%) |
Jun 21, 2007 | 46.27 | 47.25 | 46.31 | 47.15 | 17,673,538 | +1.07(+2.32%) |
Jun 20, 2007 | 47.58 | 47.64 | 45.96 | 46.08 | 19,418,880 | -1.32(-2.79%) |
Jun 19, 2007 | 47.23 | 47.67 | 47.21 | 47.40 | 12,358,252 | -0.06(-0.12%) |
Jun 18, 2007 | 47.39 | 47.81 | 47.39 | 47.46 | 10,534,981 | +0.13(+0.26%) |
Jun 15, 2007 | 47.16 | 47.58 | 47.10 | 47.34 | 16,575,302 | +0.48(+1.02%) |
Jun 14, 2007 | 46.33 | 46.98 | 46.33 | 46.86 | 14,859,034 | +0.67(+1.45%) |
Jun 13, 2007 | 45.99 | 46.41 | 45.94 | 46.19 | 17,480,172 | +0.34(+0.73%) |
Jun 12, 2007 | 46.30 | 46.56 | 45.82 | 45.85 | 13,026,275 | -0.46(-0.98%) |
Jun 11, 2007 | 45.91 | 46.54 | 45.69 | 46.31 | 11,818,481 | +0.38(+0.83%) |
Jun 08, 2007 | 45.60 | 45.95 | 45.03 | 45.92 | 15,026,662 | +0.28(+0.61%) |
Jun 07, 2007 | 46.47 | 46.70 | 45.59 | 45.65 | 19,292,714 | -0.90(-1.94%) |
Jun 06, 2007 | 46.90 | 47.09 | 46.31 | 46.55 | 13,214,404 | -0.53(-1.14%) |
Jun 05, 2007 | 47.07 | 47.26 | 46.77 | 47.09 | 13,007,317 | -0.23(-0.48%) |
Jun 04, 2007 | 46.80 | 47.38 | 46.67 | 47.31 | 13,982,553 | +0.51(+1.09%) |
Jun 01, 2007 | 46.54 | 46.97 | 46.51 | 46.80 | 12,907,591 | +0.42(+0.91%) |
May 31, 2007 | 46.76 | 46.87 | 46.11 | 46.38 | 20,235,856 | -0.43(-0.92%) |
May 30, 2007 | 45.94 | 46.83 | 45.62 | 46.81 | 18,935,346 | +0.88(+1.91%) |
May 29, 2007 | 45.88 | 46.10 | 45.53 | 45.94 | 13,994,223 | -0.24(-0.52%) |
May 25, 2007 | 45.51 | 46.17 | 45.69 | 46.17 | 12,017,063 | +0.66(+1.45%) |
May 24, 2007 | 46.33 | 46.60 | 45.39 | 45.51 | 23,303,728 | -0.81(-1.76%) |
May 23, 2007 | 46.87 | 47.19 | 46.20 | 46.33 | 24,999,648 | -0.44(-0.95%) |
May 22, 2007 | 47.14 | 47.37 | 46.69 | 46.77 | 16,190,622 | -0.37(-0.78%) |
May 21, 2007 | 47.36 | 47.56 | 47.00 | 47.14 | 19,958,848 | -0.01(-0.02%) |
May 18, 2007 | 46.61 | 47.19 | 46.56 | 47.15 | 19,528,426 | +0.79(+1.71%) |
May 17, 2007 | 46.02 | 46.67 | 45.65 | 46.36 | 13,676,376 | +0.42(+0.90%) |
May 16, 2007 | 45.95 | 46.06 | 45.31 | 45.95 | 16,590,570 | +0.00(+0.00%) |
May 15, 2007 | 46.07 | 46.31 | 45.88 | 45.95 | 17,301,644 | -0.08(-0.17%) |
May 14, 2007 | 45.53 | 46.07 | 45.43 | 46.03 | 22,011,204 | +0.47(+1.04%) |
May 11, 2007 | 44.68 | 45.61 | 44.68 | 45.55 | 14,807,333 | +1.05(+2.37%) |
May 10, 2007 | 45.26 | 45.35 | 44.48 | 44.50 | 13,850,498 | -0.89(-1.96%) |
May 09, 2007 | 45.49 | 45.51 | 44.90 | 45.39 | 13,017,841 | -0.17(-0.37%) |
May 08, 2007 | 45.29 | 45.64 | 44.89 | 45.56 | 12,331,106 | +0.27(+0.59%) |
May 07, 2007 | 44.96 | 45.36 | 44.68 | 45.29 | 12,823,503 | +0.16(+0.35%) |
May 04, 2007 | 45.41 | 45.73 | 44.85 | 45.13 | 13,615,481 | -0.15(-0.33%) |
May 03, 2007 | 44.76 | 45.45 | 44.64 | 45.28 | 12,506,719 | +0.52(+1.17%) |
May 02, 2007 | 44.67 | 44.95 | 44.44 | 44.76 | 11,269,142 | +0.16(+0.37%) |
May 01, 2007 | 44.38 | 44.75 | 44.06 | 44.59 | 16,238,619 | +0.32(+0.72%) |
Apr 30, 2007 | 44.44 | 45.00 | 44.26 | 44.27 | 19,663,384 | -0.16(-0.37%) |
Apr 27, 2007 | 44.63 | 44.68 | 44.02 | 44.44 | 14,266,428 | -0.06(-0.13%) |
Apr 26, 2007 | 44.49 | 44.61 | 43.99 | 44.50 | 18,316,128 | -0.08(-0.18%) |
Apr 25, 2007 | 44.15 | 44.92 | 44.14 | 44.58 | 19,194,748 | +0.69(+1.58%) |
Apr 24, 2007 | 43.89 | 44.28 | 43.77 | 43.88 | 15,819,478 | -0.26(-0.59%) |
Apr 23, 2007 | 44.43 | 44.89 | 44.05 | 44.14 | 21,510,714 | -0.51(-1.13%) |
Apr 20, 2007 | 43.99 | 44.75 | 43.86 | 44.65 | 27,448,262 | +0.93(+2.14%) |
Apr 19, 2007 | 44.09 | 44.19 | 43.67 | 43.72 | 14,079,662 | -0.55(-1.23%) |
Apr 18, 2007 | 44.14 | 44.46 | 43.99 | 44.26 | 12,378,932 | -0.11(-0.24%) |
Apr 17, 2007 | 44.39 | 44.72 | 44.13 | 44.37 | 15,482,428 | +0.05(+0.12%) |
Apr 16, 2007 | 43.97 | 44.38 | 43.64 | 44.32 | 14,597,751 | +0.49(+1.12%) |
Apr 13, 2007 | 44.11 | 44.11 | 43.62 | 43.83 | 12,765,586 | -0.09(-0.21%) |
Apr 12, 2007 | 43.68 | 43.95 | 43.42 | 43.92 | 14,143,487 | +0.35(+0.80%) |
Apr 11, 2007 | 43.85 | 44.09 | 43.52 | 43.57 | 18,891,582 | -0.27(-0.62%) |
Apr 10, 2007 | 43.14 | 43.95 | 43.06 | 43.85 | 15,506,807 | +0.88(+2.05%) |
Apr 09, 2007 | 42.87 | 43.48 | 42.76 | 42.96 | 11,260,108 | -0.07(-0.16%) |
Apr 05, 2007 | 43.00 | 43.20 | 42.87 | 43.03 | 11,078,160 | +0.03(+0.08%) |
Apr 04, 2007 | 42.75 | 43.11 | 42.49 | 43.00 | 11,635,409 | +0.12(+0.28%) |
Apr 03, 2007 | 42.46 | 43.02 | 42.38 | 42.88 | 16,443,173 | +0.29(+0.68%) |
Apr 02, 2007 | 42.15 | 42.71 | 42.15 | 42.59 | 14,393,906 | +0.50(+1.18%) |
Mar 30, 2007 | 42.58 | 42.58 | 41.76 | 42.09 | 14,952,859 | -0.56(-1.32%) |
Mar 29, 2007 | 42.32 | 42.67 | 42.30 | 42.66 | 18,005,568 | +0.50(+1.17%) |
Mar 28, 2007 | 42.38 | 42.50 | 41.98 | 42.16 | 17,987,076 | -0.05(-0.12%) |
Mar 27, 2007 | 42.12 | 42.33 | 41.90 | 42.21 | 15,019,978 | -0.13(-0.31%) |
Mar 26, 2007 | 42.20 | 42.43 | 41.84 | 42.34 | 17,765,734 | +0.40(+0.95%) |
Mar 23, 2007 | 41.77 | 42.17 | 41.66 | 41.95 | 19,123,252 | +0.44(+1.06%) |
Mar 22, 2007 | 40.72 | 41.81 | 40.57 | 41.51 | 23,178,750 | +0.90(+2.23%) |
Mar 21, 2007 | 40.06 | 40.69 | 39.87 | 40.60 | 17,855,348 | +0.73(+1.84%) |
Mar 20, 2007 | 39.49 | 39.92 | 39.38 | 39.87 | 14,483,381 | +0.38(+0.97%) |
Mar 19, 2007 | 39.03 | 39.70 | 39.00 | 39.49 | 24,577,698 | +0.74(+1.91%) |
Mar 16, 2007 | 39.20 | 39.56 | 38.57 | 38.75 | 22,349,958 | -0.45(-1.15%) |
Mar 15, 2007 | 38.82 | 39.44 | 38.59 | 39.20 | 17,563,632 | +0.31(+0.80%) |
Mar 14, 2007 | 38.87 | 39.07 | 38.18 | 38.88 | 20,019,060 | +0.27(+0.71%) |
Mar 13, 2007 | 39.17 | 39.61 | 38.46 | 38.61 | 16,596,913 | -0.56(-1.44%) |
Mar 12, 2007 | 38.79 | 39.38 | 38.74 | 39.17 | 16,544,905 | +0.20(+0.53%) |
Mar 09, 2007 | 39.17 | 39.29 | 38.70 | 38.97 | 13,474,142 | +0.01(+0.01%) |
Mar 08, 2007 | 39.24 | 39.30 | 38.70 | 38.96 | 18,936,400 | +0.07(+0.19%) |
Mar 07, 2007 | 38.59 | 39.73 | 38.46 | 38.89 | 22,471,546 | +0.38(+0.98%) |
Mar 06, 2007 | 38.29 | 38.54 | 38.00 | 38.51 | 20,176,160 | +0.71(+1.87%) |
Mar 05, 2007 | 37.68 | 38.32 | 37.57 | 37.81 | 20,576,594 | -0.20(-0.54%) |
Mar 02, 2007 | 38.46 | 38.56 | 37.75 | 38.01 | 19,023,548 | -0.46(-1.20%) |
Mar 01, 2007 | 38.31 | 39.00 | 36.99 | 38.47 | 24,844,794 | -0.52(-1.34%) |
Feb 28, 2007 | 39.04 | 39.70 | 38.91 | 39.00 | 24,603,000 | -0.03(-0.09%) |
Feb 27, 2007 | 40.24 | 40.53 | 38.71 | 39.03 | 24,480,184 | -1.61(-3.96%) |
Feb 26, 2007 | 40.65 | 40.94 | 40.48 | 40.64 | 13,094,007 | +0.19(+0.48%) |
Feb 23, 2007 | 40.52 | 40.57 | 40.16 | 40.45 | 13,814,655 | +0.23(+0.57%) |
Feb 22, 2007 | 39.85 | 40.39 | 39.75 | 40.22 | 14,764,506 | +0.42(+1.04%) |
Feb 21, 2007 | 39.91 | 40.06 | 39.38 | 39.81 | 23,292,958 | -0.14(-0.36%) |
Feb 20, 2007 | 40.21 | 40.21 | 39.87 | 39.95 | 16,423,845 | -0.35(-0.88%) |
Feb 16, 2007 | 40.41 | 40.66 | 40.25 | 40.30 | 16,901,758 | -0.31(-0.77%) |
Feb 15, 2007 | 41.01 | 41.01 | 40.50 | 40.61 | 17,965,640 | -0.47(-1.15%) |
Feb 14, 2007 | 41.34 | 41.57 | 40.85 | 41.09 | 13,894,596 | -0.36(-0.88%) |
Feb 13, 2007 | 41.39 | 41.52 | 41.25 | 41.45 | 13,896,993 | +0.29(+0.71%) |
Feb 12, 2007 | 41.60 | 41.64 | 40.92 | 41.16 | 21,906,748 | -0.57(-1.36%) |
Feb 09, 2007 | 42.08 | 42.12 | 41.58 | 41.73 | 11,424,741 | -0.24(-0.58%) |
Feb 08, 2007 | 41.24 | 42.07 | 41.03 | 41.97 | 17,850,730 | +0.63(+1.53%) |
Feb 07, 2007 | 42.04 | 42.17 | 41.29 | 41.34 | 16,821,988 | -0.42(-0.99%) |
Feb 06, 2007 | 42.20 | 42.22 | 41.51 | 41.76 | 14,714,782 | -0.23(-0.56%) |
Feb 05, 2007 | 42.15 | 42.28 | 41.81 | 41.99 | 14,814,405 | -0.15(-0.35%) |
Feb 02, 2007 | 42.00 | 42.47 | 41.72 | 42.14 | 12,962,143 | -0.24(-0.58%) |
Feb 01, 2007 | 41.69 | 42.66 | 41.60 | 42.38 | 19,250,380 | +0.90(+2.18%) |
Jan 31, 2007 | 41.54 | 41.80 | 41.14 | 41.48 | 17,144,756 | -0.11(-0.26%) |
Jan 30, 2007 | 40.95 | 41.59 | 40.89 | 41.59 | 11,241,483 | +0.88(+2.15%) |
Jan 29, 2007 | 40.70 | 41.15 | 40.55 | 40.71 | 11,109,882 | +0.02(+0.04%) |
Jan 26, 2007 | 41.06 | 41.19 | 40.54 | 40.69 | 12,767,640 | -0.01(-0.03%) |
Jan 25, 2007 | 41.26 | 41.42 | 40.57 | 40.70 | 14,831,976 | -0.75(-1.81%) |
Jan 24, 2007 | 41.26 | 41.69 | 40.81 | 41.46 | 12,408,503 | +0.16(+0.39%) |
Jan 23, 2007 | 40.76 | 41.69 | 40.75 | 41.30 | 16,285,567 | +0.76(+1.88%) |
Jan 22, 2007 | 41.27 | 41.32 | 40.38 | 40.53 | 21,030,078 | -0.63(-1.52%) |
Jan 19, 2007 | 40.60 | 41.20 | 40.30 | 41.16 | 17,541,844 | +0.80(+1.97%) |
Jan 18, 2007 | 40.31 | 40.89 | 39.85 | 40.36 | 18,712,730 | +0.06(+0.14%) |
Jan 17, 2007 | 39.67 | 40.34 | 39.56 | 40.31 | 18,528,066 | +0.65(+1.65%) |
Jan 16, 2007 | 39.89 | 40.24 | 39.40 | 39.65 | 14,551,202 | -0.39(-0.97%) |
Jan 12, 2007 | 39.33 | 40.19 | 39.33 | 40.04 | 16,418,926 | +0.94(+2.42%) |
Jan 11, 2007 | 39.45 | 40.49 | 38.97 | 39.09 | 21,799,832 | -0.41(-1.04%) |
Jan 10, 2007 | 39.70 | 40.02 | 39.23 | 39.50 | 20,973,150 | -0.69(-1.73%) |
Jan 09, 2007 | 40.40 | 40.60 | 39.75 | 40.20 | 18,448,824 | -0.47(-1.15%) |
Jan 08, 2007 | 40.44 | 40.73 | 39.84 | 40.67 | 16,577,761 | +0.51(+1.28%) |
Jan 05, 2007 | 40.00 | 40.48 | 39.91 | 40.15 | 16,899,122 | +0.15(+0.38%) |
Jan 04, 2007 | 40.35 | 40.38 | 39.61 | 40.00 | 19,020,386 | -0.39(-0.97%) |
Jan 03, 2007 | 41.42 | 41.69 | 40.15 | 40.39 | 22,348,904 | -1.46(-3.48%) |
Dec 29, 2006 | 42.05 | 42.17 | 41.83 | 41.85 | 9,505,537 | -0.43(-1.01%) |
Dec 28, 2006 | 42.26 | 42.41 | 42.12 | 42.28 | 7,129,679 | +0.14(+0.32%) |
Dec 27, 2006 | 41.71 | 42.20 | 41.70 | 42.14 | 8,986,861 | +0.54(+1.30%) |
Dec 26, 2006 | 41.34 | 41.77 | 41.28 | 41.60 | 7,041,301 | +0.20(+0.50%) |
Dec 22, 2006 | 41.72 | 41.84 | 41.35 | 41.39 | 7,883,094 | -0.28(-0.68%) |
Dec 21, 2006 | 41.92 | 42.21 | 41.29 | 41.68 | 13,247,837 | -0.24(-0.57%) |
Dec 20, 2006 | 42.38 | 42.63 | 41.82 | 41.92 | 15,272,463 | -0.48(-1.13%) |
Dec 19, 2006 | 41.54 | 42.57 | 41.26 | 42.40 | 16,166,968 | +0.66(+1.58%) |
Dec 18, 2006 | 42.74 | 42.93 | 41.69 | 41.74 | 16,194,904 | -1.17(-2.72%) |
Dec 15, 2006 | 43.25 | 43.32 | 42.67 | 42.90 | 16,752,235 | -0.34(-0.78%) |
Dec 14, 2006 | 42.53 | 43.37 | 42.37 | 43.24 | 16,225,828 | +0.89(+2.11%) |
Dec 13, 2006 | 42.42 | 42.53 | 42.04 | 42.34 | 13,418,620 | +0.31(+0.74%) |
Dec 12, 2006 | 42.38 | 42.44 | 41.76 | 42.03 | 16,254,643 | +0.09(+0.20%) |
Dec 11, 2006 | 41.45 | 42.14 | 41.35 | 41.95 | 14,031,648 | +0.50(+1.19%) |
Dec 08, 2006 | 41.90 | 42.12 | 41.42 | 41.45 | 13,418,971 | -0.28(-0.67%) |
Dec 07, 2006 | 41.92 | 42.12 | 41.58 | 41.73 | 12,617,765 | -0.14(-0.33%) |
Dec 06, 2006 | 42.03 | 42.35 | 41.83 | 41.87 | 18,133,086 | -0.22(-0.53%) |
Dec 05, 2006 | 41.92 | 42.21 | 41.42 | 42.09 | 14,518,170 | +0.26(+0.61%) |
Dec 04, 2006 | 41.61 | 41.85 | 41.38 | 41.83 | 13,159,458 | +0.22(+0.53%) |
Dec 01, 2006 | 41.04 | 41.70 | 40.88 | 41.61 | 18,278,216 | +0.45(+1.09%) |
Nov 30, 2006 | 40.55 | 41.52 | 40.49 | 41.16 | 20,973,326 | +0.72(+1.79%) |
Nov 29, 2006 | 39.95 | 40.98 | 39.79 | 40.44 | 17,991,116 | +0.67(+1.67%) |
Nov 28, 2006 | 39.21 | 39.88 | 39.19 | 39.77 | 13,498,389 | +0.64(+1.64%) |
Nov 27, 2006 | 39.44 | 39.65 | 38.93 | 39.13 | 16,811,798 | -0.05(-0.13%) |
Nov 24, 2006 | 39.25 | 39.73 | 39.12 | 39.18 | 5,066,925 | -0.43(-1.09%) |
Nov 22, 2006 | 39.97 | 40.12 | 39.28 | 39.61 | 12,981,646 | -0.35(-0.88%) |
Nov 21, 2006 | 39.60 | 40.02 | 39.53 | 39.97 | 13,536,517 | +0.56(+1.42%) |
Nov 20, 2006 | 39.18 | 39.79 | 39.12 | 39.41 | 13,100,597 | +0.08(+0.20%) |
Nov 17, 2006 | 38.76 | 39.43 | 38.62 | 39.33 | 18,138,004 | +0.31(+0.80%) |
Nov 16, 2006 | 40.02 | 40.10 | 38.98 | 39.01 | 16,359,890 | -0.80(-2.00%) |
Nov 15, 2006 | 39.75 | 40.20 | 39.60 | 39.81 | 15,426,730 | -0.24(-0.61%) |
Nov 14, 2006 | 40.10 | 40.22 | 39.78 | 40.06 | 14,173,440 | +0.02(+0.04%) |
Nov 13, 2006 | 39.58 | 40.31 | 39.30 | 40.04 | 15,563,955 | +0.46(+1.16%) |
Nov 10, 2006 | 40.01 | 40.06 | 39.35 | 39.58 | 15,445,355 | -0.38(-0.94%) |
Nov 09, 2006 | 39.76 | 40.07 | 39.58 | 39.95 | 20,178,620 | +0.39(+0.99%) |
Nov 08, 2006 | 39.04 | 39.71 | 39.04 | 39.56 | 16,362,525 | +0.34(+0.87%) |
Nov 07, 2006 | 39.75 | 39.79 | 39.07 | 39.22 | 17,382,306 | -0.49(-1.23%) |
Nov 06, 2006 | 39.30 | 39.81 | 39.13 | 39.71 | 17,954,746 | +0.49(+1.25%) |
Nov 03, 2006 | 38.70 | 39.46 | 38.70 | 39.22 | 15,129,441 | +0.64(+1.65%) |
Nov 02, 2006 | 38.10 | 38.64 | 37.87 | 38.58 | 15,837,173 | +0.46(+1.21%) |
Nov 01, 2006 | 38.25 | 38.45 | 37.85 | 38.12 | 13,835,739 | -0.13(-0.33%) |
Oct 31, 2006 | 37.62 | 38.33 | 37.43 | 38.25 | 18,838,532 | +0.46(+1.22%) |
Oct 30, 2006 | 38.25 | 38.52 | 37.57 | 37.79 | 15,583,809 | -0.73(-1.91%) |
Oct 27, 2006 | 38.73 | 38.97 | 38.37 | 38.52 | 15,616,841 | +0.10(+0.27%) |
Oct 26, 2006 | 38.86 | 38.99 | 38.29 | 38.42 | 15,612,097 | -0.05(-0.12%) |
Oct 25, 2006 | 37.94 | 38.85 | 37.80 | 38.46 | 20,990,192 | +0.39(+1.03%) |
Oct 24, 2006 | 37.36 | 38.15 | 37.26 | 38.07 | 15,922,037 | +0.71(+1.90%) |
Oct 23, 2006 | 36.96 | 37.36 | 36.73 | 37.36 | 11,607,121 | +0.20(+0.55%) |
Oct 20, 2006 | 37.47 | 37.50 | 36.95 | 37.15 | 16,866,618 | -0.20(-0.55%) |
Oct 19, 2006 | 36.88 | 37.36 | 36.63 | 37.36 | 12,390,933 | +0.59(+1.61%) |
Oct 18, 2006 | 36.96 | 37.23 | 36.57 | 36.77 | 14,205,945 | -0.19(-0.51%) |
Oct 17, 2006 | 37.06 | 37.10 | 36.83 | 36.95 | 11,963,623 | -0.07(-0.18%) |
Oct 16, 2006 | 36.66 | 37.11 | 36.53 | 37.02 | 13,728,209 | +0.48(+1.32%) |
Oct 13, 2006 | 36.63 | 36.83 | 36.39 | 36.54 | 13,537,044 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.52 | 36.03 | 36.44 | 14,296,257 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.33 | 35.86 | 35.91 | 16,547,013 | -0.46(-1.25%) |
Oct 10, 2006 | 35.91 | 36.38 | 35.86 | 36.37 | 19,205,752 | +0.38(+1.04%) |
Oct 09, 2006 | 36.44 | 36.53 | 35.94 | 35.99 | 13,717,315 | -0.24(-0.66%) |
Oct 06, 2006 | 36.15 | 36.36 | 35.74 | 36.23 | 15,613,679 | -0.13(-0.34%) |
Oct 05, 2006 | 36.50 | 36.69 | 36.09 | 36.36 | 16,828,490 | +0.10(+0.28%) |
Oct 04, 2006 | 36.00 | 36.39 | 35.41 | 36.25 | 19,821,064 | +0.43(+1.21%) |
Oct 03, 2006 | 36.43 | 36.43 | 35.81 | 35.82 | 22,505,280 | -0.89(-2.43%) |