Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 54.66 | 54.69 | 53.43 | 53.63 | 2,421,921 | -1.41(-2.57%) |
Feb 28, 2008 | 55.45 | 55.66 | 55.05 | 55.05 | 2,364,587 | -0.67(-1.20%) |
Feb 27, 2008 | 55.65 | 56.23 | 55.51 | 55.71 | 1,978,252 | -0.16(-0.29%) |
Feb 26, 2008 | 55.34 | 56.16 | 55.21 | 55.87 | 2,538,228 | +0.35(+0.63%) |
Feb 25, 2008 | 54.72 | 55.70 | 54.39 | 55.52 | 3,513,321 | +0.76(+1.39%) |
Feb 22, 2008 | 54.45 | 54.82 | 53.60 | 54.76 | 2,902,522 | +0.62(+1.14%) |
Feb 21, 2008 | 55.19 | 55.24 | 54.08 | 54.15 | 2,910,950 | -0.81(-1.48%) |
Feb 20, 2008 | 54.10 | 55.11 | 53.90 | 54.96 | 3,377,404 | +0.30(+0.54%) |
Feb 19, 2008 | 55.23 | 55.29 | 54.37 | 54.66 | 8,664,013 | +0.11(+0.20%) |
Feb 18, 2008 | 54.21 | 54.58 | 53.96 | 54.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.21 | 54.58 | 53.96 | 54.55 | 2,770,421 | +0.14(+0.25%) |
Feb 14, 2008 | 55.21 | 55.24 | 54.36 | 54.42 | 3,146,100 | -0.62(-1.12%) |
Feb 13, 2008 | 54.91 | 55.16 | 54.39 | 55.03 | 2,537,317 | +0.50(+0.92%) |
Feb 12, 2008 | 54.36 | 54.96 | 54.03 | 54.53 | 5,318,567 | +0.63(+1.17%) |
Feb 11, 2008 | 53.37 | 54.08 | 53.21 | 53.90 | 3,735,796 | +0.01(+0.03%) |
Feb 08, 2008 | 54.08 | 54.34 | 53.47 | 53.89 | 2,220,030 | -0.50(-0.92%) |
Feb 07, 2008 | 53.76 | 54.66 | 53.49 | 54.39 | 3,999,216 | +0.51(+0.95%) |
Feb 06, 2008 | 54.62 | 54.89 | 53.79 | 53.87 | 2,226,098 | -0.40(-0.73%) |
Feb 05, 2008 | 55.32 | 55.33 | 54.21 | 54.27 | 5,782,161 | -1.90(-3.38%) |
Feb 04, 2008 | 56.57 | 56.65 | 56.02 | 56.17 | 3,268,525 | -0.50(-0.88%) |
Feb 01, 2008 | 56.09 | 56.81 | 56.00 | 56.67 | 4,274,824 | +0.87(+1.56%) |
Jan 31, 2008 | 54.05 | 56.22 | 53.95 | 55.80 | 4,674,790 | +1.02(+1.87%) |
Jan 30, 2008 | 54.95 | 56.29 | 54.77 | 54.78 | 4,557,068 | -0.34(-0.62%) |
Jan 29, 2008 | 55.05 | 55.27 | 54.58 | 55.12 | 4,674,224 | +0.60(+1.10%) |
Jan 28, 2008 | 53.39 | 54.52 | 52.99 | 54.52 | 5,255,485 | +1.20(+2.26%) |
Jan 25, 2008 | 54.53 | 54.89 | 53.17 | 53.31 | 4,694,660 | -0.80(-1.47%) |
Jan 24, 2008 | 54.13 | 54.42 | 53.51 | 54.11 | 6,194,455 | +0.34(+0.63%) |
Jan 23, 2008 | 50.95 | 53.86 | 50.73 | 53.77 | 6,495,339 | +1.41(+2.70%) |
Jan 22, 2008 | 46.37 | 52.76 | 40.13 | 52.36 | 6,476,278 | -0.09(-0.18%) |
Jan 21, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.46 | 53.66 | 51.90 | 52.45 | 10,180,206 | -0.58(-1.09%) |
Jan 17, 2008 | 54.89 | 54.92 | 52.89 | 53.03 | 4,455,758 | -1.72(-3.15%) |
Jan 16, 2008 | 54.79 | 55.59 | 54.55 | 54.76 | 3,734,876 | -0.13(-0.24%) |
Jan 15, 2008 | 55.60 | 55.69 | 54.89 | 54.89 | 4,434,441 | -1.26(-2.25%) |
Jan 14, 2008 | 56.14 | 56.39 | 55.89 | 56.15 | 3,477,701 | +0.36(+0.64%) |
Jan 11, 2008 | 55.97 | 56.52 | 55.57 | 55.79 | 4,445,029 | -0.59(-1.05%) |
Jan 10, 2008 | 55.50 | 56.86 | 55.24 | 56.39 | 5,783,451 | +0.53(+0.95%) |
Jan 09, 2008 | 55.28 | 55.92 | 54.64 | 55.86 | 4,830,315 | +0.65(+1.18%) |
Jan 08, 2008 | 56.70 | 57.00 | 55.13 | 55.21 | 6,407,235 | -1.22(-2.16%) |
Jan 07, 2008 | 56.51 | 56.79 | 55.99 | 56.42 | 5,580,982 | +0.36(+0.63%) |
Jan 04, 2008 | 56.98 | 57.14 | 56.07 | 56.07 | 3,739,530 | -1.34(-2.33%) |
Jan 03, 2008 | 57.75 | 57.92 | 57.34 | 57.41 | 3,281,437 | -0.07(-0.13%) |
Jan 02, 2008 | 58.42 | 58.52 | 57.32 | 57.48 | 3,496,331 | -0.67(-1.15%) |
Jan 01, 2008 | 58.50 | 58.62 | 58.11 | 58.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.50 | 58.62 | 58.11 | 58.15 | 4,272,643 | -0.40(-0.68%) |
Dec 28, 2007 | 58.95 | 59.07 | 58.34 | 58.55 | 3,808,710 | +0.01(+0.01%) |
Dec 27, 2007 | 59.34 | 59.34 | 58.48 | 58.54 | 3,890,440 | -1.17(-1.97%) |
Dec 26, 2007 | 59.44 | 59.78 | 59.34 | 59.71 | 3,047,811 | +0.04(+0.07%) |
Dec 24, 2007 | 59.47 | 59.80 | 59.33 | 59.67 | 2,685,704 | +0.51(+0.86%) |
Dec 21, 2007 | 58.98 | 59.27 | 58.73 | 59.16 | 3,665,102 | +0.80(+1.38%) |
Dec 20, 2007 | 58.47 | 58.49 | 57.63 | 58.36 | 6,808,807 | +0.37(+0.64%) |
Dec 19, 2007 | 58.26 | 58.58 | 57.73 | 57.99 | 4,043,108 | -0.02(-0.04%) |
Dec 18, 2007 | 58.24 | 58.34 | 57.33 | 58.01 | 5,367,792 | +0.35(+0.62%) |
Dec 17, 2007 | 58.29 | 58.49 | 57.62 | 57.66 | 4,662,877 | -0.80(-1.36%) |
Dec 14, 2007 | 59.05 | 59.37 | 58.39 | 58.45 | 3,837,118 | -1.06(-1.78%) |
Dec 13, 2007 | 59.16 | 59.53 | 58.59 | 59.51 | 4,768,387 | -0.03(-0.06%) |
Dec 12, 2007 | 60.69 | 60.71 | 58.63 | 59.55 | 5,768,132 | +0.40(+0.67%) |
Dec 11, 2007 | 60.98 | 61.29 | 59.07 | 59.15 | 3,745,870 | -1.63(-2.68%) |
Dec 10, 2007 | 60.38 | 60.95 | 60.26 | 60.78 | 3,164,849 | +0.65(+1.08%) |
Dec 07, 2007 | 60.60 | 60.63 | 60.13 | 60.13 | 6,259,200 | -0.16(-0.26%) |
Dec 06, 2007 | 59.30 | 60.41 | 59.23 | 60.29 | 3,904,979 | +0.91(+1.53%) |
Dec 05, 2007 | 59.05 | 59.44 | 58.89 | 59.38 | 3,169,616 | +0.96(+1.65%) |
Dec 04, 2007 | 58.54 | 58.77 | 58.31 | 58.42 | 3,027,734 | -0.47(-0.80%) |
Dec 03, 2007 | 59.41 | 59.41 | 58.74 | 58.89 | 3,051,021 | -0.46(-0.77%) |
Nov 30, 2007 | 59.37 | 59.60 | 58.87 | 59.34 | 3,692,409 | +1.09(+1.88%) |
Nov 29, 2007 | 58.33 | 58.69 | 58.00 | 58.25 | 3,666,517 | -0.12(-0.21%) |
Nov 28, 2007 | 57.42 | 58.60 | 57.26 | 58.37 | 3,224,860 | +1.76(+3.11%) |
Nov 27, 2007 | 56.41 | 56.95 | 55.96 | 56.61 | 3,000,437 | +0.60(+1.07%) |
Nov 26, 2007 | 57.58 | 57.85 | 55.93 | 56.01 | 2,985,442 | -1.47(-2.56%) |
Nov 23, 2007 | 57.08 | 57.57 | 56.70 | 57.48 | 1,148,118 | +0.95(+1.68%) |
Nov 21, 2007 | 57.11 | 57.29 | 56.45 | 56.53 | 3,194,330 | -0.88(-1.54%) |
Nov 20, 2007 | 57.29 | 57.89 | 56.56 | 57.42 | 3,203,805 | +0.14(+0.24%) |
Nov 19, 2007 | 58.05 | 58.10 | 57.10 | 57.28 | 3,257,667 | -1.10(-1.89%) |
Nov 16, 2007 | 58.63 | 58.71 | 57.89 | 58.38 | 2,961,441 | +0.03(+0.05%) |
Nov 15, 2007 | 59.13 | 59.26 | 57.96 | 58.35 | 2,181,480 | -1.03(-1.73%) |
Nov 14, 2007 | 60.20 | 60.22 | 59.09 | 59.38 | 2,018,894 | -0.20(-0.34%) |
Nov 13, 2007 | 58.05 | 59.65 | 58.05 | 59.58 | 2,377,984 | +1.59(+2.74%) |
Nov 12, 2007 | 58.28 | 59.00 | 57.94 | 58.00 | 3,447,215 | -0.44(-0.76%) |
Nov 09, 2007 | 58.26 | 59.28 | 57.83 | 58.44 | 3,164,655 | -0.52(-0.88%) |
Nov 08, 2007 | 58.86 | 59.21 | 57.93 | 58.96 | 3,048,022 | +0.37(+0.63%) |
Nov 07, 2007 | 59.87 | 60.08 | 58.54 | 58.59 | 2,759,570 | -1.95(-3.22%) |
Nov 06, 2007 | 60.12 | 60.54 | 59.66 | 60.54 | 1,652,811 | +0.79(+1.32%) |
Nov 05, 2007 | 59.71 | 60.16 | 59.26 | 59.75 | 1,703,621 | -0.53(-0.88%) |
Nov 02, 2007 | 60.88 | 60.88 | 59.44 | 60.28 | 1,904,194 | -0.14(-0.23%) |
Nov 01, 2007 | 61.46 | 61.52 | 60.29 | 60.42 | 2,199,507 | -1.93(-3.10%) |
Oct 31, 2007 | 62.02 | 62.50 | 61.55 | 62.35 | 1,936,833 | +0.69(+1.12%) |
Oct 30, 2007 | 62.04 | 62.04 | 61.55 | 61.66 | 1,391,693 | -0.48(-0.77%) |
Oct 29, 2007 | 62.23 | 62.31 | 61.99 | 62.14 | 1,357,329 | +0.21(+0.34%) |
Oct 26, 2007 | 61.08 | 61.95 | 60.58 | 61.93 | 2,198,088 | +0.89(+1.46%) |
Oct 25, 2007 | 61.23 | 61.39 | 60.35 | 61.04 | 2,987,228 | -0.18(-0.30%) |
Oct 24, 2007 | 61.06 | 61.26 | 60.08 | 61.22 | 2,639,995 | -0.05(-0.08%) |
Oct 23, 2007 | 61.34 | 61.37 | 60.77 | 61.27 | 1,837,466 | +0.26(+0.43%) |
Oct 22, 2007 | 60.30 | 61.13 | 60.30 | 61.01 | 3,256,072 | +0.34(+0.56%) |
Oct 19, 2007 | 62.08 | 62.30 | 60.67 | 60.67 | 2,997,717 | -1.63(-2.62%) |
Oct 18, 2007 | 62.29 | 62.46 | 62.08 | 62.30 | 1,683,999 | -0.33(-0.53%) |
Oct 17, 2007 | 63.04 | 63.09 | 61.93 | 62.63 | 2,067,667 | +0.03(+0.05%) |
Oct 16, 2007 | 63.05 | 63.89 | 62.50 | 62.60 | 1,649,220 | -0.70(-1.11%) |
Oct 15, 2007 | 63.80 | 63.85 | 62.82 | 63.31 | 1,223,597 | -0.36(-0.57%) |
Oct 12, 2007 | 63.56 | 63.76 | 63.47 | 63.67 | 1,006,921 | +0.14(+0.22%) |
Oct 11, 2007 | 63.78 | 64.26 | 63.21 | 63.53 | 2,463,618 | -0.17(-0.27%) |
Oct 10, 2007 | 63.79 | 63.80 | 63.39 | 63.71 | 1,465,943 | -0.19(-0.29%) |
Oct 09, 2007 | 63.63 | 64.00 | 63.35 | 63.89 | 1,527,771 | +0.48(+0.75%) |
Oct 08, 2007 | 63.63 | 63.73 | 63.31 | 63.42 | 1,545,575 | -0.36(-0.57%) |
Oct 05, 2007 | 63.61 | 63.96 | 63.40 | 63.78 | 2,239,352 | +0.68(+1.08%) |
Oct 04, 2007 | 63.15 | 63.26 | 63.00 | 63.10 | 1,115,673 | +0.06(+0.09%) |
Oct 03, 2007 | 62.95 | 63.23 | 62.86 | 63.04 | 1,212,004 | -0.01(-0.02%) |
Oct 02, 2007 | 63.25 | 63.27 | 62.93 | 63.05 | 2,940,995 | -0.12(-0.19%) |
Oct 01, 2007 | 62.36 | 63.25 | 62.31 | 63.18 | 3,348,714 | +0.90(+1.44%) |
Sep 28, 2007 | 62.44 | 62.59 | 62.11 | 62.28 | 1,622,722 | -0.19(-0.30%) |
Sep 27, 2007 | 62.50 | 62.59 | 62.24 | 62.47 | 2,494,670 | +0.30(+0.49%) |
Sep 26, 2007 | 62.24 | 62.44 | 61.78 | 62.16 | 1,568,760 | +0.38(+0.62%) |
Sep 25, 2007 | 61.82 | 61.94 | 61.57 | 61.78 | 3,689,838 | -0.75(-1.21%) |
Sep 24, 2007 | 62.82 | 62.93 | 62.34 | 62.53 | 1,719,881 | -0.28(-0.45%) |
Sep 21, 2007 | 63.24 | 63.24 | 62.81 | 62.81 | 1,637,903 | +0.27(+0.43%) |
Sep 20, 2007 | 63.24 | 63.24 | 62.52 | 62.55 | 1,744,723 | -0.76(-1.20%) |
Sep 19, 2007 | 63.40 | 63.64 | 62.93 | 63.31 | 1,783,918 | +0.52(+0.83%) |
Sep 18, 2007 | 61.23 | 62.81 | 60.98 | 62.79 | 2,479,213 | +1.91(+3.13%) |
Sep 17, 2007 | 60.99 | 61.10 | 60.71 | 60.88 | 1,720,295 | -0.30(-0.50%) |
Sep 14, 2007 | 60.73 | 61.25 | 60.66 | 61.18 | 1,659,019 | +0.08(+0.13%) |
Sep 13, 2007 | 60.91 | 61.36 | 60.81 | 61.10 | 1,747,069 | +0.58(+0.96%) |
Sep 12, 2007 | 60.31 | 60.79 | 60.17 | 60.52 | 1,391,693 | +0.13(+0.22%) |
Sep 11, 2007 | 59.89 | 60.47 | 59.82 | 60.39 | 1,435,581 | +0.76(+1.28%) |
Sep 10, 2007 | 60.08 | 60.11 | 59.12 | 59.63 | 1,903,573 | -0.48(-0.80%) |
Sep 07, 2007 | 59.92 | 60.29 | 59.57 | 60.11 | 1,876,799 | -0.64(-1.06%) |
Sep 06, 2007 | 60.64 | 60.83 | 60.27 | 60.76 | 1,762,161 | +0.35(+0.58%) |
Sep 05, 2007 | 60.87 | 60.87 | 60.23 | 60.41 | 1,750,934 | -0.78(-1.27%) |
Sep 04, 2007 | 60.46 | 61.50 | 60.45 | 61.18 | 5,824,992 | +0.57(+0.93%) |
Aug 31, 2007 | 60.69 | 60.96 | 60.23 | 60.62 | 1,580,215 | +0.64(+1.06%) |
Aug 30, 2007 | 59.79 | 60.41 | 59.73 | 59.98 | 1,712,843 | -0.35(-0.58%) |
Aug 29, 2007 | 59.37 | 60.35 | 59.20 | 60.33 | 2,081,192 | +1.11(+1.87%) |
Aug 28, 2007 | 60.27 | 60.30 | 59.06 | 59.22 | 1,533,430 | -1.28(-2.12%) |
Aug 27, 2007 | 61.09 | 61.19 | 60.50 | 60.50 | 1,346,756 | -0.69(-1.12%) |
Aug 24, 2007 | 60.63 | 61.25 | 60.45 | 61.19 | 1,971,474 | +0.53(+0.87%) |
Aug 23, 2007 | 60.89 | 61.08 | 60.23 | 60.66 | 2,045,309 | -0.02(-0.04%) |
Aug 22, 2007 | 60.48 | 60.73 | 59.92 | 60.68 | 1,961,399 | +0.78(+1.31%) |
Aug 21, 2007 | 59.87 | 60.39 | 59.61 | 59.90 | 2,654,348 | -0.02(-0.04%) |
Aug 20, 2007 | 60.16 | 60.18 | 59.18 | 59.92 | 2,361,922 | +0.05(+0.08%) |
Aug 17, 2007 | 60.51 | 60.51 | 58.77 | 59.87 | 1,573,040 | +1.10(+1.87%) |
Aug 16, 2007 | 57.18 | 58.77 | 56.43 | 58.77 | 3,408,935 | +0.91(+1.57%) |
Aug 15, 2007 | 58.60 | 59.34 | 57.68 | 57.87 | 2,267,220 | -0.74(-1.26%) |
Aug 14, 2007 | 59.68 | 59.81 | 58.50 | 58.60 | 1,765,365 | -0.99(-1.67%) |
Aug 13, 2007 | 60.18 | 60.33 | 59.56 | 59.60 | 2,011,083 | -0.20(-0.33%) |
Aug 10, 2007 | 58.98 | 60.13 | 58.65 | 59.79 | 4,265,013 | +0.24(+0.40%) |
Aug 09, 2007 | 60.37 | 61.07 | 59.55 | 59.55 | 3,294,581 | -2.15(-3.49%) |
Aug 08, 2007 | 61.04 | 61.92 | 60.67 | 61.71 | 2,451,346 | +0.96(+1.57%) |
Aug 07, 2007 | 59.79 | 61.20 | 59.77 | 60.75 | 4,897,702 | +0.61(+1.01%) |
Aug 06, 2007 | 59.15 | 60.29 | 58.32 | 60.14 | 3,710,862 | +1.16(+1.97%) |
Aug 03, 2007 | 59.56 | 60.48 | 58.97 | 58.98 | 2,203,124 | -1.50(-2.48%) |
Aug 02, 2007 | 60.42 | 60.71 | 60.02 | 60.48 | 5,485,497 | +0.23(+0.38%) |
Aug 01, 2007 | 59.84 | 60.46 | 59.19 | 60.25 | 4,092,729 | +0.25(+0.42%) |
Jul 31, 2007 | 61.05 | 61.34 | 59.73 | 60.00 | 5,699,573 | -0.71(-1.17%) |
Jul 30, 2007 | 60.05 | 60.84 | 59.79 | 60.71 | 2,918,128 | +1.01(+1.69%) |
Jul 27, 2007 | 61.07 | 61.34 | 59.70 | 59.70 | 4,025,361 | -1.28(-2.09%) |
Jul 26, 2007 | 61.87 | 62.09 | 60.28 | 60.97 | 3,316,302 | -1.67(-2.66%) |
Jul 25, 2007 | 62.68 | 63.00 | 62.00 | 62.64 | 2,582,730 | +0.17(+0.27%) |
Jul 24, 2007 | 63.39 | 63.44 | 62.23 | 62.47 | 3,316,660 | -1.33(-2.08%) |
Jul 23, 2007 | 63.92 | 64.02 | 63.72 | 63.80 | 1,165,798 | +0.28(+0.43%) |
Jul 20, 2007 | 64.34 | 64.41 | 63.39 | 63.52 | 2,361,257 | -0.83(-1.28%) |
Jul 19, 2007 | 64.52 | 64.65 | 64.21 | 64.35 | 954,566 | +0.07(+0.11%) |
Jul 18, 2007 | 64.23 | 64.34 | 63.73 | 64.28 | 2,656,531 | -0.09(-0.14%) |
Jul 17, 2007 | 64.49 | 64.77 | 64.36 | 64.36 | 1,620,928 | -0.12(-0.18%) |
Jul 16, 2007 | 64.65 | 64.84 | 64.42 | 64.48 | 1,237,812 | -0.16(-0.25%) |
Jul 13, 2007 | 64.45 | 64.86 | 64.36 | 64.64 | 2,013,981 | +0.30(+0.47%) |
Jul 12, 2007 | 63.51 | 64.44 | 63.47 | 64.34 | 1,590,842 | +1.07(+1.68%) |
Jul 11, 2007 | 62.86 | 63.31 | 62.73 | 63.27 | 2,347,275 | +0.38(+0.61%) |
Jul 10, 2007 | 63.60 | 63.66 | 62.89 | 62.89 | 3,062,858 | -1.04(-1.63%) |
Jul 09, 2007 | 63.94 | 64.04 | 63.71 | 63.93 | 1,417,390 | +0.04(+0.07%) |
Jul 06, 2007 | 63.68 | 63.94 | 63.46 | 63.89 | 1,442,746 | +0.22(+0.35%) |
Jul 05, 2007 | 63.84 | 63.84 | 63.38 | 63.66 | 1,892,394 | -0.17(-0.27%) |
Jul 03, 2007 | 63.76 | 63.91 | 63.69 | 63.84 | 911,526 | +0.19(+0.30%) |
Jul 02, 2007 | 63.23 | 63.65 | 63.10 | 63.65 | 1,779,258 | +0.80(+1.27%) |
Jun 29, 2007 | 63.08 | 63.45 | 62.43 | 62.85 | 2,327,997 | -0.09(-0.14%) |
Jun 28, 2007 | 62.86 | 63.46 | 62.80 | 62.94 | 2,870,748 | -0.30(-0.47%) |
Jun 27, 2007 | 62.19 | 63.25 | 62.21 | 63.23 | 2,654,518 | +0.79(+1.26%) |
Jun 26, 2007 | 63.15 | 63.26 | 62.42 | 62.44 | 3,178,876 | -0.54(-0.85%) |
Jun 25, 2007 | 63.16 | 63.63 | 62.68 | 62.98 | 2,511,507 | -0.20(-0.32%) |
Jun 22, 2007 | 63.89 | 63.92 | 63.04 | 63.18 | 3,434,105 | -0.98(-1.52%) |
Jun 21, 2007 | 63.64 | 64.16 | 63.31 | 64.16 | 2,170,208 | +0.45(+0.71%) |
Jun 20, 2007 | 64.90 | 64.90 | 63.65 | 63.71 | 2,267,230 | -0.98(-1.51%) |
Jun 19, 2007 | 64.47 | 64.80 | 64.40 | 64.69 | 1,481,262 | +0.14(+0.22%) |
Jun 18, 2007 | 64.81 | 64.85 | 64.53 | 64.55 | 1,937,247 | -0.14(-0.22%) |
Jun 15, 2007 | 64.71 | 64.96 | 64.63 | 64.69 | 965,656 | +0.34(+0.53%) |
Jun 14, 2007 | 64.04 | 64.50 | 63.98 | 64.35 | 1,289,704 | +0.37(+0.58%) |
Jun 13, 2007 | 63.34 | 63.98 | 63.26 | 63.98 | 1,816,903 | +0.96(+1.52%) |
Jun 12, 2007 | 63.52 | 63.84 | 63.02 | 63.02 | 1,325,035 | -0.74(-1.16%) |
Jun 11, 2007 | 63.57 | 64.01 | 63.42 | 63.76 | 1,490,647 | +0.16(+0.25%) |
Jun 08, 2007 | 62.89 | 63.63 | 62.77 | 63.60 | 993,177 | +0.77(+1.22%) |
Jun 07, 2007 | 63.92 | 64.07 | 62.80 | 62.84 | 1,922,756 | -1.25(-1.94%) |
Jun 06, 2007 | 64.46 | 64.50 | 63.94 | 64.08 | 1,493,131 | -0.62(-0.96%) |
Jun 05, 2007 | 64.87 | 64.90 | 64.47 | 64.71 | 1,662,469 | -0.33(-0.50%) |
Jun 04, 2007 | 64.84 | 65.11 | 64.79 | 65.03 | 1,208,554 | +0.04(+0.06%) |
Jun 01, 2007 | 64.85 | 65.10 | 64.76 | 65.00 | 1,199,721 | +0.30(+0.47%) |
May 31, 2007 | 64.92 | 65.01 | 64.60 | 64.69 | 3,408,849 | -0.20(-0.30%) |
May 30, 2007 | 64.02 | 64.90 | 63.97 | 64.89 | 1,289,704 | +0.60(+0.94%) |
May 29, 2007 | 64.21 | 64.44 | 64.02 | 64.29 | 2,845,035 | +0.11(+0.17%) |
May 25, 2007 | 63.98 | 64.23 | 63.89 | 64.18 | 1,224,977 | +0.37(+0.58%) |
May 24, 2007 | 64.58 | 64.72 | 63.73 | 63.81 | 1,523,144 | -0.70(-1.09%) |
May 23, 2007 | 64.71 | 64.92 | 64.47 | 64.51 | 1,397,352 | -0.07(-0.11%) |
May 22, 2007 | 64.63 | 64.87 | 64.45 | 64.58 | 1,266,794 | -0.02(-0.03%) |
May 21, 2007 | 64.57 | 64.86 | 64.52 | 64.60 | 1,854,473 | +0.05(+0.08%) |
May 18, 2007 | 64.31 | 64.55 | 64.25 | 64.55 | 1,036,179 | +0.48(+0.75%) |
May 17, 2007 | 64.02 | 64.34 | 63.89 | 64.08 | 967,844 | -0.08(-0.12%) |
May 16, 2007 | 63.79 | 64.15 | 63.71 | 64.15 | 1,176,536 | +0.45(+0.70%) |
May 15, 2007 | 63.74 | 64.15 | 63.58 | 63.71 | 1,615,684 | +0.11(+0.17%) |
May 14, 2007 | 63.69 | 63.88 | 63.42 | 63.60 | 714,616 | -0.09(-0.15%) |
May 11, 2007 | 63.23 | 63.73 | 63.23 | 63.69 | 916,138 | +0.63(+1.00%) |
May 10, 2007 | 63.67 | 63.69 | 63.00 | 63.06 | 810,809 | -0.71(-1.11%) |
May 09, 2007 | 63.55 | 63.92 | 63.50 | 63.77 | 1,296,604 | +0.12(+0.19%) |
May 08, 2007 | 63.47 | 63.65 | 63.29 | 63.65 | 847,382 | +0.00(+0.00%) |
May 07, 2007 | 63.57 | 63.71 | 63.55 | 63.65 | 986,082 | +0.02(+0.03%) |
May 04, 2007 | 63.53 | 63.69 | 63.34 | 63.63 | 790,452 | +0.28(+0.43%) |
May 03, 2007 | 63.14 | 63.41 | 63.06 | 63.35 | 885,562 | +0.40(+0.63%) |
May 02, 2007 | 62.66 | 63.10 | 62.63 | 62.95 | 838,496 | +0.36(+0.57%) |
May 01, 2007 | 62.60 | 62.69 | 62.20 | 62.60 | 1,373,117 | +0.15(+0.24%) |
Apr 30, 2007 | 62.95 | 63.10 | 62.44 | 62.44 | 932,477 | -0.44(-0.70%) |
Apr 27, 2007 | 62.81 | 62.99 | 62.64 | 62.88 | 764,795 | -0.13(-0.20%) |
Apr 26, 2007 | 63.07 | 63.15 | 62.82 | 63.01 | 1,510,123 | -0.08(-0.13%) |
Apr 25, 2007 | 62.68 | 63.14 | 62.51 | 63.09 | 913,476 | +0.64(+1.02%) |
Apr 24, 2007 | 62.59 | 62.60 | 62.17 | 62.45 | 1,180,643 | -0.13(-0.21%) |
Apr 23, 2007 | 62.70 | 62.86 | 62.53 | 62.58 | 1,053,367 | -0.19(-0.30%) |
Apr 20, 2007 | 62.58 | 62.78 | 62.45 | 62.77 | 1,341,640 | +0.59(+0.96%) |
Apr 19, 2007 | 62.03 | 62.31 | 61.91 | 62.18 | 1,157,183 | -0.09(-0.15%) |
Apr 18, 2007 | 62.01 | 62.48 | 61.97 | 62.27 | 969,382 | +0.18(+0.29%) |
Apr 17, 2007 | 62.12 | 62.29 | 61.99 | 62.09 | 1,023,585 | +0.02(+0.04%) |
Apr 16, 2007 | 61.72 | 62.10 | 61.66 | 62.07 | 722,738 | +0.66(+1.07%) |
Apr 13, 2007 | 61.31 | 61.45 | 61.13 | 61.41 | 734,201 | +0.22(+0.37%) |
Apr 12, 2007 | 60.92 | 61.23 | 60.72 | 61.18 | 1,772,133 | +0.23(+0.38%) |
Apr 11, 2007 | 61.34 | 61.34 | 60.81 | 60.95 | 1,128,232 | -0.34(-0.56%) |
Apr 10, 2007 | 61.09 | 61.34 | 61.06 | 61.29 | 2,127,301 | +0.14(+0.23%) |
Apr 09, 2007 | 61.15 | 61.27 | 61.07 | 61.15 | 917,491 | +0.11(+0.18%) |
Apr 05, 2007 | 60.83 | 61.11 | 60.78 | 61.05 | 1,100,721 | +0.23(+0.38%) |
Apr 04, 2007 | 60.83 | 60.90 | 60.70 | 60.81 | 1,322,688 | -0.07(-0.11%) |
Apr 03, 2007 | 60.59 | 60.99 | 60.54 | 60.88 | 1,277,973 | +0.51(+0.85%) |
Apr 02, 2007 | 60.31 | 60.41 | 60.00 | 60.37 | 627,117 | +0.12(+0.20%) |
Mar 30, 2007 | 60.41 | 60.63 | 59.75 | 60.24 | 972,366 | -0.02(-0.04%) |
Mar 29, 2007 | 60.44 | 60.53 | 59.98 | 60.26 | 891,545 | +0.20(+0.33%) |
Mar 28, 2007 | 60.39 | 60.39 | 59.89 | 60.07 | 1,141,757 | -0.44(-0.72%) |
Mar 27, 2007 | 60.63 | 60.66 | 60.36 | 60.50 | 1,576,630 | -0.22(-0.37%) |
Mar 26, 2007 | 60.76 | 60.81 | 60.20 | 60.73 | 849,038 | -0.03(-0.05%) |
Mar 23, 2007 | 60.66 | 60.87 | 60.58 | 60.76 | 1,078,052 | -0.23(-0.38%) |
Mar 22, 2007 | 61.00 | 61.13 | 60.79 | 60.99 | 898,169 | +0.11(+0.18%) |
Mar 21, 2007 | 59.94 | 61.06 | 59.85 | 60.88 | 1,708,151 | +1.04(+1.73%) |
Mar 20, 2007 | 59.42 | 59.90 | 59.36 | 59.84 | 1,084,621 | +0.40(+0.67%) |
Mar 19, 2007 | 59.25 | 59.46 | 58.98 | 59.44 | 976,559 | +0.76(+1.30%) |
Mar 16, 2007 | 59.16 | 59.27 | 58.60 | 58.68 | 1,532,912 | -0.36(-0.60%) |
Mar 15, 2007 | 58.71 | 59.20 | 58.66 | 59.04 | 1,469,255 | +0.28(+0.48%) |
Mar 14, 2007 | 58.50 | 58.78 | 57.70 | 58.76 | 1,746,070 | +0.38(+0.66%) |
Mar 13, 2007 | 59.61 | 59.50 | 58.36 | 58.37 | 2,278,960 | -1.24(-2.08%) |
Mar 12, 2007 | 59.31 | 59.79 | 59.28 | 59.61 | 1,875,557 | +0.09(+0.15%) |
Mar 09, 2007 | 59.77 | 59.79 | 59.29 | 59.52 | 1,175,570 | +0.09(+0.16%) |
Mar 08, 2007 | 59.41 | 59.71 | 59.28 | 59.43 | 1,525,701 | +0.42(+0.72%) |
Mar 07, 2007 | 59.11 | 59.43 | 58.93 | 59.01 | 1,257,962 | -0.08(-0.14%) |
Mar 06, 2007 | 58.56 | 59.22 | 58.48 | 59.09 | 1,439,583 | +1.04(+1.78%) |
Mar 05, 2007 | 58.42 | 58.96 | 58.02 | 58.05 | 1,362,159 | -0.85(-1.44%) |
Mar 02, 2007 | 59.37 | 59.55 | 58.82 | 58.90 | 1,557,720 | -0.68(-1.14%) |