Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 62.57 | 63.43 | 62.27 | 62.91 | 987,991 | +0.57(+0.91%) |
Apr 29, 2008 | 63.21 | 63.21 | 60.76 | 62.34 | 824,128 | -0.43(-0.69%) |
Apr 28, 2008 | 62.64 | 63.03 | 62.31 | 62.77 | 956,324 | +0.47(+0.76%) |
Apr 25, 2008 | 61.85 | 62.46 | 61.14 | 62.30 | 1,381,512 | +0.53(+0.86%) |
Apr 24, 2008 | 63.39 | 63.39 | 60.73 | 61.77 | 1,937,892 | -2.45(-3.82%) |
Apr 23, 2008 | 62.37 | 64.68 | 62.19 | 64.22 | 1,968,753 | +2.05(+3.29%) |
Apr 22, 2008 | 63.36 | 63.51 | 62.17 | 62.17 | 1,027,424 | -1.33(-2.10%) |
Apr 21, 2008 | 62.18 | 63.96 | 62.18 | 63.51 | 1,734,508 | +1.32(+2.13%) |
Apr 18, 2008 | 62.02 | 62.44 | 61.69 | 62.18 | 1,300,659 | +1.01(+1.66%) |
Apr 17, 2008 | 61.64 | 62.17 | 60.88 | 61.17 | 1,574,195 | -0.39(-0.64%) |
Apr 16, 2008 | 61.64 | 61.64 | 60.98 | 61.56 | 1,103,881 | +0.31(+0.50%) |
Apr 15, 2008 | 61.76 | 62.03 | 61.05 | 61.25 | 709,790 | -0.24(-0.39%) |
Apr 14, 2008 | 61.82 | 61.83 | 61.32 | 61.49 | 578,185 | -0.22(-0.35%) |
Apr 11, 2008 | 61.57 | 62.34 | 61.57 | 61.71 | 932,593 | -0.47(-0.75%) |
Apr 10, 2008 | 62.27 | 62.34 | 61.75 | 62.17 | 895,899 | -0.25(-0.40%) |
Apr 09, 2008 | 61.18 | 62.61 | 61.18 | 62.42 | 2,770,627 | +1.70(+2.79%) |
Apr 08, 2008 | 60.43 | 61.18 | 60.31 | 60.73 | 1,239,093 | +0.00(+0.00%) |
Apr 07, 2008 | 61.77 | 62.12 | 60.64 | 60.73 | 1,238,046 | -0.73(-1.19%) |
Apr 04, 2008 | 62.17 | 62.45 | 61.39 | 61.46 | 1,151,376 | -0.82(-1.32%) |
Apr 03, 2008 | 62.36 | 62.89 | 62.12 | 62.28 | 913,000 | -0.39(-0.62%) |
Apr 02, 2008 | 62.01 | 63.29 | 62.01 | 62.67 | 1,684,507 | +0.62(+1.01%) |
Apr 01, 2008 | 60.46 | 62.11 | 60.37 | 62.05 | 1,177,349 | +0.76(+1.24%) |
Mar 31, 2008 | 61.06 | 61.53 | 60.80 | 61.29 | 1,675,053 | +0.57(+0.93%) |
Mar 28, 2008 | 61.81 | 62.21 | 60.65 | 60.73 | 1,915,901 | -0.92(-1.48%) |
Mar 27, 2008 | 61.17 | 62.04 | 60.98 | 61.64 | 2,339,523 | +0.34(+0.56%) |
Mar 26, 2008 | 61.53 | 61.73 | 60.32 | 61.30 | 2,087,155 | -0.67(-1.09%) |
Mar 25, 2008 | 62.51 | 62.69 | 61.50 | 61.97 | 1,338,232 | -0.33(-0.53%) |
Mar 24, 2008 | 62.07 | 62.60 | 62.07 | 62.31 | 1,802,070 | +0.37(+0.59%) |
Mar 21, 2008 | 66.54 | 66.54 | 61.65 | 61.94 | 2,508,572 | +0.00(+0.00%) |
Mar 20, 2008 | 66.54 | 66.54 | 61.65 | 61.94 | 2,508,572 | -0.75(-1.19%) |
Mar 19, 2008 | 62.47 | 63.51 | 62.47 | 62.69 | 2,048,230 | +0.18(+0.29%) |
Mar 18, 2008 | 62.09 | 62.51 | 61.49 | 62.51 | 1,516,248 | +1.13(+1.84%) |
Mar 17, 2008 | 61.61 | 62.47 | 61.12 | 61.38 | 1,265,379 | -1.06(-1.69%) |
Mar 14, 2008 | 63.72 | 63.88 | 62.12 | 62.43 | 1,474,418 | -1.12(-1.77%) |
Mar 13, 2008 | 63.39 | 64.10 | 63.06 | 63.56 | 1,157,170 | -0.32(-0.51%) |
Mar 12, 2008 | 64.45 | 64.74 | 63.77 | 63.88 | 2,833,222 | -0.74(-1.15%) |
Mar 11, 2008 | 65.40 | 65.40 | 63.23 | 64.62 | 1,519,704 | +0.39(+0.61%) |
Mar 10, 2008 | 64.45 | 64.89 | 64.01 | 64.23 | 739,535 | -0.30(-0.46%) |
Mar 07, 2008 | 65.07 | 65.51 | 64.44 | 64.53 | 781,849 | -0.93(-1.42%) |
Mar 06, 2008 | 65.95 | 66.14 | 65.33 | 65.46 | 1,128,338 | -0.52(-0.79%) |
Mar 05, 2008 | 65.64 | 66.33 | 65.37 | 65.98 | 1,233,242 | +0.36(+0.55%) |
Mar 04, 2008 | 63.62 | 65.73 | 63.62 | 65.63 | 1,884,774 | +1.66(+2.59%) |
Mar 03, 2008 | 64.10 | 64.52 | 63.59 | 63.97 | 1,215,328 | -0.34(-0.53%) |
Feb 29, 2008 | 65.71 | 65.71 | 64.28 | 64.31 | 1,319,190 | -1.27(-1.94%) |
Feb 28, 2008 | 65.53 | 65.70 | 64.95 | 65.58 | 843,075 | -0.03(-0.05%) |
Feb 27, 2008 | 65.74 | 66.20 | 65.42 | 65.62 | 866,323 | -0.43(-0.65%) |
Feb 26, 2008 | 65.66 | 66.18 | 65.51 | 66.05 | 1,303,468 | +0.20(+0.30%) |
Feb 25, 2008 | 65.90 | 66.13 | 65.53 | 65.85 | 1,564,136 | -0.11(-0.16%) |
Feb 22, 2008 | 66.39 | 66.62 | 65.26 | 65.96 | 1,033,215 | -0.27(-0.40%) |
Feb 21, 2008 | 66.77 | 66.97 | 66.19 | 66.23 | 1,431,478 | -0.55(-0.82%) |
Feb 20, 2008 | 66.44 | 66.89 | 66.00 | 66.77 | 924,850 | -0.12(-0.17%) |
Feb 19, 2008 | 66.85 | 66.97 | 66.46 | 66.89 | 825,489 | +0.54(+0.82%) |
Feb 18, 2008 | 65.93 | 66.39 | 65.51 | 66.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.93 | 66.39 | 65.51 | 66.35 | 1,012,612 | +0.37(+0.55%) |
Feb 14, 2008 | 66.72 | 66.77 | 65.80 | 65.98 | 1,081,184 | -0.98(-1.47%) |
Feb 13, 2008 | 66.35 | 67.19 | 65.97 | 66.97 | 1,479,284 | +0.82(+1.23%) |
Feb 12, 2008 | 66.18 | 66.55 | 65.90 | 66.15 | 1,344,301 | +0.25(+0.38%) |
Feb 11, 2008 | 65.80 | 66.08 | 65.08 | 65.90 | 1,357,378 | +0.09(+0.14%) |
Feb 08, 2008 | 64.68 | 65.81 | 64.08 | 65.81 | 2,229,550 | +1.12(+1.74%) |
Feb 07, 2008 | 63.77 | 66.47 | 63.77 | 64.69 | 6,154,842 | +3.62(+5.93%) |
Feb 06, 2008 | 60.64 | 61.08 | 60.24 | 61.07 | 1,541,460 | +0.62(+1.03%) |
Feb 05, 2008 | 61.13 | 61.27 | 60.44 | 60.44 | 1,198,631 | -1.03(-1.68%) |
Feb 04, 2008 | 61.56 | 62.07 | 61.26 | 61.48 | 940,246 | -0.26(-0.42%) |
Feb 01, 2008 | 61.39 | 62.21 | 61.12 | 61.73 | 983,683 | +0.37(+0.60%) |
Jan 31, 2008 | 60.59 | 61.78 | 60.54 | 61.37 | 1,390,595 | -0.06(-0.09%) |
Jan 30, 2008 | 62.37 | 62.57 | 61.26 | 61.43 | 857,205 | -0.92(-1.47%) |
Jan 29, 2008 | 62.25 | 62.57 | 61.97 | 62.34 | 944,374 | +0.44(+0.71%) |
Jan 28, 2008 | 61.14 | 62.07 | 60.80 | 61.90 | 1,478,355 | +0.76(+1.24%) |
Jan 25, 2008 | 61.12 | 61.57 | 60.81 | 61.14 | 1,664,467 | +0.35(+0.57%) |
Jan 24, 2008 | 61.18 | 61.26 | 60.03 | 60.79 | 1,138,514 | -0.23(-0.38%) |
Jan 23, 2008 | 60.19 | 61.54 | 60.00 | 61.03 | 1,729,321 | -0.61(-0.99%) |
Jan 22, 2008 | 59.45 | 62.29 | 58.61 | 61.63 | 1,852,857 | -0.71(-1.13%) |
Jan 21, 2008 | 62.41 | 63.46 | 61.77 | 62.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.41 | 63.46 | 61.77 | 62.34 | 2,277,809 | +0.24(+0.39%) |
Jan 17, 2008 | 63.54 | 63.71 | 62.05 | 62.10 | 1,756,516 | -1.38(-2.18%) |
Jan 16, 2008 | 62.85 | 64.01 | 62.81 | 63.48 | 1,518,362 | +0.22(+0.34%) |
Jan 15, 2008 | 64.09 | 64.95 | 63.26 | 63.26 | 1,597,358 | -1.50(-2.31%) |
Jan 14, 2008 | 65.44 | 65.87 | 64.61 | 64.76 | 1,290,240 | -0.58(-0.89%) |
Jan 11, 2008 | 64.80 | 65.57 | 64.53 | 65.34 | 1,717,027 | +0.48(+0.74%) |
Jan 10, 2008 | 64.01 | 66.10 | 64.01 | 64.86 | 1,948,740 | +0.01(+0.01%) |
Jan 09, 2008 | 63.18 | 65.14 | 62.91 | 64.85 | 2,254,729 | +1.65(+2.61%) |
Jan 08, 2008 | 62.81 | 63.57 | 62.54 | 63.21 | 1,276,287 | +0.84(+1.35%) |
Jan 07, 2008 | 61.26 | 62.45 | 61.04 | 62.37 | 1,215,380 | +1.35(+2.21%) |
Jan 04, 2008 | 62.01 | 62.71 | 61.02 | 61.02 | 1,220,978 | -1.41(-2.25%) |
Jan 03, 2008 | 62.48 | 63.01 | 62.14 | 62.42 | 897,852 | +0.02(+0.04%) |
Jan 02, 2008 | 62.83 | 63.30 | 62.32 | 62.40 | 1,286,012 | -0.43(-0.69%) |
Jan 01, 2008 | 62.93 | 63.26 | 62.72 | 62.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.93 | 63.26 | 62.72 | 62.83 | 590,714 | -0.02(-0.03%) |
Dec 28, 2007 | 63.17 | 63.63 | 62.73 | 62.85 | 441,894 | -0.46(-0.72%) |
Dec 27, 2007 | 63.85 | 64.01 | 63.10 | 63.31 | 870,084 | -0.50(-0.78%) |
Dec 26, 2007 | 63.67 | 63.91 | 63.43 | 63.80 | 501,037 | +0.00(+0.00%) |
Dec 24, 2007 | 63.47 | 64.40 | 63.47 | 63.80 | 499,354 | +0.02(+0.03%) |
Dec 21, 2007 | 63.21 | 63.90 | 63.02 | 63.79 | 1,345,156 | +0.87(+1.39%) |
Dec 20, 2007 | 62.47 | 62.91 | 62.39 | 62.91 | 755,761 | +0.78(+1.26%) |
Dec 19, 2007 | 62.54 | 62.55 | 61.56 | 62.13 | 1,245,742 | -0.27(-0.44%) |
Dec 18, 2007 | 62.36 | 62.51 | 61.94 | 62.41 | 1,325,201 | +0.32(+0.51%) |
Dec 17, 2007 | 61.67 | 62.72 | 61.67 | 62.09 | 1,468,251 | +0.03(+0.05%) |
Dec 14, 2007 | 62.22 | 62.31 | 61.89 | 62.06 | 1,136,843 | -0.14(-0.23%) |
Dec 13, 2007 | 61.46 | 62.32 | 61.34 | 62.20 | 1,053,644 | +0.56(+0.90%) |
Dec 12, 2007 | 61.89 | 61.95 | 61.44 | 61.64 | 1,468,218 | +0.31(+0.50%) |
Dec 11, 2007 | 60.89 | 61.80 | 60.89 | 61.33 | 2,132,124 | +0.07(+0.11%) |
Dec 10, 2007 | 60.86 | 61.27 | 60.64 | 61.27 | 1,061,563 | +0.46(+0.75%) |
Dec 07, 2007 | 61.12 | 61.12 | 60.49 | 60.81 | 648,115 | -0.07(-0.12%) |
Dec 06, 2007 | 60.40 | 60.93 | 59.95 | 60.88 | 909,134 | +0.46(+0.76%) |
Dec 05, 2007 | 60.06 | 60.45 | 59.76 | 60.43 | 1,299,982 | +0.80(+1.34%) |
Dec 04, 2007 | 59.48 | 60.04 | 59.48 | 59.63 | 1,052,130 | -0.12(-0.21%) |
Dec 03, 2007 | 60.28 | 60.80 | 59.65 | 59.75 | 1,185,787 | -0.70(-1.16%) |
Nov 30, 2007 | 61.22 | 61.22 | 60.31 | 60.45 | 1,475,531 | -0.64(-1.05%) |
Nov 29, 2007 | 59.89 | 61.27 | 59.89 | 61.09 | 1,422,680 | +0.71(+1.17%) |
Nov 28, 2007 | 59.45 | 60.57 | 59.45 | 60.39 | 1,577,272 | +0.78(+1.31%) |
Nov 27, 2007 | 58.62 | 59.68 | 58.62 | 59.60 | 1,998,260 | +0.97(+1.66%) |
Nov 26, 2007 | 58.48 | 59.48 | 58.48 | 58.63 | 2,379,940 | +0.74(+1.28%) |
Nov 23, 2007 | 57.10 | 58.10 | 57.10 | 57.89 | 667,189 | +0.88(+1.55%) |
Nov 21, 2007 | 57.19 | 58.06 | 57.01 | 57.01 | 1,399,033 | -1.31(-2.24%) |
Nov 20, 2007 | 58.72 | 59.31 | 57.92 | 58.31 | 2,303,962 | -0.82(-1.39%) |
Nov 19, 2007 | 57.25 | 59.46 | 57.25 | 59.14 | 2,735,732 | +1.14(+1.97%) |
Nov 16, 2007 | 58.20 | 58.41 | 57.71 | 58.00 | 1,680,441 | +0.02(+0.03%) |
Nov 15, 2007 | 58.06 | 58.95 | 57.72 | 57.98 | 2,303,251 | -0.19(-0.33%) |
Nov 14, 2007 | 57.68 | 58.50 | 57.47 | 58.17 | 2,719,435 | +0.72(+1.26%) |
Nov 13, 2007 | 57.28 | 57.69 | 56.88 | 57.45 | 2,136,141 | +0.25(+0.44%) |
Nov 12, 2007 | 57.80 | 57.92 | 57.11 | 57.20 | 2,574,419 | -0.37(-0.64%) |
Nov 09, 2007 | 56.85 | 57.95 | 56.61 | 57.57 | 2,376,562 | +0.07(+0.13%) |
Nov 08, 2007 | 56.98 | 57.58 | 56.55 | 57.49 | 2,381,445 | +0.56(+0.98%) |
Nov 07, 2007 | 56.98 | 57.84 | 56.86 | 56.93 | 2,244,848 | -0.76(-1.31%) |
Nov 06, 2007 | 56.94 | 57.78 | 56.68 | 57.69 | 2,219,327 | +0.79(+1.39%) |
Nov 05, 2007 | 54.18 | 57.44 | 54.18 | 56.90 | 2,332,975 | -0.10(-0.18%) |
Nov 02, 2007 | 56.52 | 57.06 | 56.13 | 57.00 | 3,406,406 | +0.48(+0.85%) |
Nov 01, 2007 | 57.20 | 58.36 | 56.34 | 56.52 | 3,813,439 | -0.67(-1.18%) |
Oct 31, 2007 | 57.40 | 57.77 | 56.33 | 57.19 | 2,036,607 | -0.02(-0.04%) |
Oct 30, 2007 | 56.22 | 57.66 | 56.05 | 57.22 | 3,086,646 | +0.63(+1.12%) |
Oct 29, 2007 | 57.79 | 57.82 | 56.37 | 56.58 | 5,938,762 | -1.26(-2.19%) |
Oct 26, 2007 | 58.23 | 58.61 | 57.68 | 57.85 | 2,631,890 | +0.03(+0.06%) |
Oct 25, 2007 | 58.65 | 59.73 | 57.48 | 57.82 | 12,092,341 | -5.32(-8.42%) |
Oct 24, 2007 | 64.33 | 64.45 | 62.24 | 63.13 | 1,393,000 | -1.31(-2.03%) |
Oct 23, 2007 | 63.64 | 64.64 | 62.39 | 64.44 | 1,026,478 | +1.50(+2.38%) |
Oct 22, 2007 | 62.81 | 63.11 | 62.47 | 62.94 | 982,961 | -0.52(-0.81%) |
Oct 19, 2007 | 63.31 | 63.95 | 63.26 | 63.46 | 721,744 | -0.08(-0.13%) |
Oct 18, 2007 | 63.31 | 63.82 | 63.23 | 63.54 | 632,668 | +0.09(+0.14%) |
Oct 17, 2007 | 63.89 | 64.34 | 63.13 | 63.45 | 780,286 | -0.12(-0.20%) |
Oct 16, 2007 | 63.97 | 64.54 | 63.55 | 63.57 | 577,010 | -0.63(-0.98%) |
Oct 15, 2007 | 64.94 | 65.09 | 63.81 | 64.20 | 702,029 | -0.62(-0.96%) |
Oct 12, 2007 | 64.25 | 64.89 | 64.23 | 64.83 | 460,600 | +0.57(+0.88%) |
Oct 11, 2007 | 65.49 | 66.25 | 64.07 | 64.26 | 928,265 | -1.36(-2.07%) |
Oct 10, 2007 | 65.06 | 65.67 | 64.98 | 65.62 | 725,470 | +0.60(+0.92%) |
Oct 09, 2007 | 64.78 | 65.08 | 64.69 | 65.02 | 559,099 | +0.25(+0.39%) |
Oct 08, 2007 | 64.55 | 65.04 | 64.47 | 64.77 | 542,630 | +0.24(+0.37%) |
Oct 05, 2007 | 64.35 | 64.69 | 63.93 | 64.53 | 830,775 | +0.52(+0.81%) |
Oct 04, 2007 | 64.54 | 64.71 | 63.57 | 64.01 | 727,754 | -0.44(-0.68%) |
Oct 03, 2007 | 64.59 | 64.80 | 64.14 | 64.45 | 668,490 | -0.23(-0.36%) |
Oct 02, 2007 | 65.01 | 65.28 | 64.46 | 64.69 | 674,140 | -0.37(-0.56%) |
Oct 01, 2007 | 65.47 | 65.92 | 64.81 | 65.05 | 903,743 | -0.03(-0.04%) |
Sep 28, 2007 | 64.14 | 65.15 | 64.10 | 65.08 | 1,284,329 | +1.07(+1.68%) |
Sep 27, 2007 | 64.49 | 64.49 | 63.31 | 64.00 | 784,975 | -0.17(-0.26%) |
Sep 26, 2007 | 63.61 | 64.30 | 63.56 | 64.17 | 785,816 | +0.61(+0.96%) |
Sep 25, 2007 | 63.90 | 64.24 | 63.51 | 63.56 | 1,209,077 | -0.42(-0.66%) |
Sep 24, 2007 | 64.50 | 64.61 | 63.85 | 63.99 | 1,080,212 | -0.57(-0.89%) |
Sep 21, 2007 | 65.39 | 65.39 | 64.56 | 64.56 | 1,932,024 | -0.26(-0.40%) |
Sep 20, 2007 | 64.97 | 65.30 | 64.80 | 64.82 | 846,522 | -0.42(-0.65%) |
Sep 19, 2007 | 66.18 | 66.43 | 65.11 | 65.24 | 1,148,972 | -0.96(-1.45%) |
Sep 18, 2007 | 65.40 | 66.43 | 65.22 | 66.20 | 608,986 | +0.87(+1.32%) |
Sep 17, 2007 | 65.72 | 65.78 | 64.99 | 65.34 | 822,841 | -0.88(-1.33%) |
Sep 14, 2007 | 66.04 | 66.30 | 65.66 | 66.22 | 511,135 | +0.07(+0.11%) |
Sep 13, 2007 | 66.34 | 66.77 | 65.75 | 66.14 | 703,472 | +0.30(+0.45%) |
Sep 12, 2007 | 65.14 | 66.49 | 65.11 | 65.84 | 802,285 | +0.82(+1.27%) |
Sep 11, 2007 | 64.78 | 65.29 | 64.56 | 65.02 | 852,052 | +0.63(+0.98%) |
Sep 10, 2007 | 65.25 | 65.25 | 64.10 | 64.39 | 605,019 | -0.28(-0.44%) |
Sep 07, 2007 | 65.41 | 66.55 | 64.66 | 64.67 | 1,132,744 | -0.91(-1.38%) |
Sep 06, 2007 | 65.62 | 66.08 | 65.15 | 65.58 | 865,876 | +0.01(+0.01%) |
Sep 05, 2007 | 64.93 | 65.68 | 64.72 | 65.57 | 1,153,420 | +0.64(+0.99%) |
Sep 04, 2007 | 64.36 | 65.01 | 64.32 | 64.93 | 656,349 | +0.32(+0.50%) |
Aug 31, 2007 | 64.79 | 65.19 | 64.25 | 64.60 | 1,198,619 | -0.03(-0.05%) |
Aug 30, 2007 | 63.43 | 65.20 | 63.12 | 64.64 | 1,849,199 | +2.18(+3.49%) |
Aug 29, 2007 | 61.60 | 62.46 | 61.48 | 62.46 | 665,605 | +1.04(+1.69%) |
Aug 28, 2007 | 62.82 | 62.90 | 61.42 | 61.42 | 950,865 | -1.56(-2.48%) |
Aug 27, 2007 | 62.93 | 63.41 | 62.89 | 62.98 | 619,144 | -0.12(-0.18%) |
Aug 24, 2007 | 62.47 | 63.17 | 62.32 | 63.10 | 777,401 | +0.49(+0.78%) |
Aug 23, 2007 | 63.03 | 63.50 | 62.07 | 62.61 | 1,313,060 | -0.48(-0.76%) |
Aug 22, 2007 | 63.05 | 63.32 | 62.72 | 63.09 | 796,154 | +0.52(+0.82%) |
Aug 21, 2007 | 61.69 | 63.01 | 61.69 | 62.57 | 662,119 | +0.02(+0.04%) |
Aug 20, 2007 | 62.89 | 63.49 | 62.32 | 62.55 | 1,013,855 | -0.05(-0.08%) |
Aug 17, 2007 | 62.75 | 63.26 | 61.06 | 62.60 | 1,352,969 | +1.17(+1.91%) |
Aug 16, 2007 | 62.22 | 63.30 | 60.34 | 61.43 | 1,905,457 | -1.06(-1.69%) |
Aug 15, 2007 | 62.14 | 63.59 | 61.95 | 62.48 | 796,755 | -0.07(-0.12%) |
Aug 14, 2007 | 63.47 | 64.21 | 62.47 | 62.56 | 841,594 | -1.14(-1.79%) |
Aug 13, 2007 | 63.23 | 64.30 | 63.16 | 63.70 | 934,156 | +0.38(+0.60%) |
Aug 10, 2007 | 61.48 | 64.05 | 60.32 | 63.31 | 1,554,433 | +1.36(+2.19%) |
Aug 09, 2007 | 62.68 | 63.62 | 60.47 | 61.96 | 2,077,719 | -1.72(-2.70%) |
Aug 08, 2007 | 65.04 | 65.04 | 62.31 | 63.68 | 1,950,311 | -1.26(-1.95%) |
Aug 07, 2007 | 65.14 | 65.93 | 64.59 | 64.94 | 1,948,627 | -0.66(-1.00%) |
Aug 06, 2007 | 64.18 | 65.72 | 64.05 | 65.60 | 1,661,550 | +1.41(+2.20%) |
Aug 03, 2007 | 64.32 | 64.51 | 64.10 | 64.19 | 2,272,220 | +0.02(+0.03%) |
Aug 02, 2007 | 62.68 | 64.35 | 62.16 | 64.17 | 4,089,069 | +3.22(+5.28%) |
Aug 01, 2007 | 61.39 | 61.60 | 59.65 | 60.95 | 2,700,410 | -0.48(-0.79%) |
Jul 31, 2007 | 62.43 | 63.16 | 61.38 | 61.43 | 1,606,914 | -0.59(-0.95%) |
Jul 30, 2007 | 64.09 | 64.09 | 61.27 | 62.02 | 1,231,223 | +0.34(+0.55%) |
Jul 27, 2007 | 63.51 | 63.51 | 61.68 | 61.68 | 1,066,598 | -1.91(-3.01%) |
Jul 26, 2007 | 64.84 | 64.84 | 63.13 | 63.60 | 1,528,016 | -1.63(-2.50%) |
Jul 25, 2007 | 65.24 | 65.62 | 64.99 | 65.23 | 1,340,468 | -0.01(-0.01%) |
Jul 24, 2007 | 65.37 | 65.87 | 63.59 | 65.24 | 2,436,668 | -0.30(-0.46%) |
Jul 23, 2007 | 66.59 | 66.76 | 65.31 | 65.53 | 1,071,677 | -0.86(-1.29%) |
Jul 20, 2007 | 67.16 | 67.29 | 66.26 | 66.39 | 1,138,874 | -0.77(-1.15%) |
Jul 19, 2007 | 67.34 | 67.47 | 66.69 | 67.17 | 898,814 | -0.26(-0.38%) |
Jul 18, 2007 | 67.22 | 67.47 | 66.57 | 67.42 | 1,596,155 | -0.11(-0.16%) |
Jul 17, 2007 | 67.55 | 68.48 | 67.38 | 67.53 | 1,201,023 | -0.05(-0.07%) |
Jul 16, 2007 | 67.32 | 67.86 | 67.26 | 67.58 | 629,903 | +0.13(+0.20%) |
Jul 13, 2007 | 67.14 | 67.49 | 66.80 | 67.45 | 337,791 | +0.12(+0.19%) |
Jul 12, 2007 | 67.13 | 67.55 | 66.76 | 67.32 | 843,517 | +0.56(+0.83%) |
Jul 11, 2007 | 66.18 | 66.77 | 66.00 | 66.77 | 852,413 | +0.90(+1.36%) |
Jul 10, 2007 | 67.05 | 67.05 | 65.82 | 65.87 | 1,118,638 | -1.04(-1.55%) |
Jul 09, 2007 | 67.61 | 67.70 | 66.69 | 66.91 | 882,105 | -0.81(-1.19%) |
Jul 06, 2007 | 67.30 | 68.11 | 67.08 | 67.71 | 1,079,731 | +0.32(+0.48%) |
Jul 05, 2007 | 66.24 | 67.57 | 66.07 | 67.39 | 1,629,213 | +1.16(+1.75%) |
Jul 03, 2007 | 65.78 | 66.32 | 65.72 | 66.23 | 337,070 | +0.46(+0.70%) |
Jul 02, 2007 | 65.63 | 65.90 | 65.29 | 65.78 | 729,918 | +0.67(+1.04%) |
Jun 29, 2007 | 65.17 | 65.67 | 64.84 | 65.10 | 907,469 | -0.05(-0.08%) |
Jun 28, 2007 | 64.96 | 65.69 | 64.89 | 65.15 | 608,986 | +0.07(+0.11%) |
Jun 27, 2007 | 64.89 | 65.18 | 64.75 | 65.08 | 825,245 | +0.02(+0.03%) |
Jun 26, 2007 | 65.15 | 65.69 | 64.89 | 65.06 | 857,461 | -0.04(-0.06%) |
Jun 25, 2007 | 65.55 | 66.00 | 64.95 | 65.10 | 702,029 | -0.37(-0.56%) |
Jun 22, 2007 | 65.76 | 66.13 | 65.30 | 65.47 | 945,335 | -0.62(-0.94%) |
Jun 21, 2007 | 65.78 | 66.34 | 65.65 | 66.09 | 653,247 | +0.19(+0.29%) |
Jun 20, 2007 | 66.53 | 66.55 | 65.90 | 65.90 | 811,421 | -0.63(-0.95%) |
Jun 19, 2007 | 65.88 | 66.53 | 65.82 | 66.53 | 701,548 | +0.32(+0.48%) |
Jun 18, 2007 | 66.49 | 66.49 | 65.99 | 66.22 | 578,934 | -0.27(-0.40%) |
Jun 15, 2007 | 66.00 | 66.52 | 65.93 | 66.48 | 1,239,491 | +0.61(+0.92%) |
Jun 14, 2007 | 65.59 | 65.93 | 65.39 | 65.88 | 657,070 | +0.17(+0.27%) |
Jun 13, 2007 | 64.95 | 65.70 | 64.63 | 65.70 | 1,571,272 | +0.92(+1.41%) |
Jun 12, 2007 | 65.01 | 65.66 | 64.79 | 64.79 | 2,001,145 | -0.74(-1.13%) |
Jun 11, 2007 | 65.09 | 65.53 | 64.82 | 65.53 | 711,285 | +0.44(+0.68%) |
Jun 08, 2007 | 64.88 | 65.40 | 64.69 | 65.09 | 904,344 | +0.12(+0.18%) |
Jun 07, 2007 | 65.77 | 66.48 | 64.76 | 64.97 | 1,323,842 | -0.80(-1.21%) |
Jun 06, 2007 | 65.93 | 66.08 | 65.04 | 65.77 | 1,012,172 | -0.30(-0.45%) |
Jun 05, 2007 | 65.89 | 66.10 | 65.84 | 66.07 | 1,040,542 | -0.03(-0.05%) |
Jun 04, 2007 | 66.01 | 66.26 | 65.88 | 66.10 | 612,112 | -0.23(-0.35%) |
Jun 01, 2007 | 65.81 | 66.38 | 65.48 | 66.33 | 725,083 | +0.83(+1.27%) |
May 31, 2007 | 65.44 | 65.74 | 65.23 | 65.50 | 1,032,262 | +0.02(+0.04%) |
May 30, 2007 | 65.24 | 65.74 | 65.14 | 65.48 | 637,236 | +0.16(+0.24%) |
May 29, 2007 | 65.24 | 65.80 | 65.13 | 65.32 | 581,578 | -0.09(-0.14%) |
May 25, 2007 | 65.27 | 65.62 | 65.22 | 65.41 | 483,847 | +0.03(+0.05%) |
May 24, 2007 | 65.58 | 66.02 | 65.14 | 65.38 | 815,989 | -0.25(-0.38%) |
May 23, 2007 | 65.62 | 65.83 | 65.39 | 65.63 | 468,580 | +0.37(+0.57%) |
May 22, 2007 | 65.54 | 65.58 | 65.03 | 65.25 | 706,597 | -0.29(-0.44%) |
May 21, 2007 | 65.41 | 65.66 | 64.89 | 65.54 | 663,622 | +0.30(+0.46%) |
May 18, 2007 | 65.11 | 65.31 | 64.73 | 65.24 | 589,272 | +0.22(+0.35%) |
May 17, 2007 | 64.84 | 65.24 | 64.62 | 65.02 | 691,811 | -0.03(-0.05%) |
May 16, 2007 | 64.97 | 65.25 | 64.69 | 65.05 | 565,590 | +0.52(+0.80%) |
May 15, 2007 | 64.67 | 65.24 | 64.40 | 64.54 | 766,943 | -0.26(-0.40%) |
May 14, 2007 | 65.19 | 65.29 | 64.69 | 64.79 | 608,169 | -0.40(-0.61%) |
May 11, 2007 | 64.72 | 65.39 | 64.72 | 65.19 | 662,240 | +0.48(+0.75%) |
May 10, 2007 | 65.59 | 65.59 | 64.57 | 64.71 | 1,172,654 | -1.01(-1.53%) |
May 09, 2007 | 65.58 | 65.90 | 65.30 | 65.72 | 726,793 | +0.14(+0.22%) |
May 08, 2007 | 65.74 | 65.97 | 65.42 | 65.58 | 957,717 | -0.17(-0.25%) |
May 07, 2007 | 65.21 | 65.74 | 65.13 | 65.74 | 882,905 | +0.74(+1.14%) |
May 04, 2007 | 65.14 | 65.30 | 64.77 | 65.00 | 1,106,778 | +0.22(+0.33%) |
May 03, 2007 | 65.71 | 65.77 | 64.59 | 64.79 | 1,367,327 | -0.85(-1.29%) |
May 02, 2007 | 65.22 | 66.25 | 65.11 | 65.63 | 1,231,463 | +0.26(+0.39%) |