Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.60 | 56.25 | 55.39 | 55.44 | 1,866,669 | -0.13(-0.23%) |
Apr 29, 2008 | 55.68 | 55.89 | 55.42 | 55.57 | 4,607,935 | -0.23(-0.42%) |
Apr 28, 2008 | 55.84 | 56.06 | 55.67 | 55.80 | 1,414,963 | -0.08(-0.14%) |
Apr 25, 2008 | 55.67 | 55.92 | 55.07 | 55.88 | 2,357,085 | +0.54(+0.98%) |
Apr 24, 2008 | 54.82 | 55.62 | 54.52 | 55.34 | 2,684,708 | +0.56(+1.02%) |
Apr 23, 2008 | 54.95 | 55.15 | 54.52 | 54.78 | 1,340,303 | -0.08(-0.15%) |
Apr 22, 2008 | 55.06 | 55.11 | 54.66 | 54.86 | 1,570,843 | -0.26(-0.47%) |
Apr 21, 2008 | 55.21 | 55.26 | 54.87 | 55.12 | 1,151,891 | -0.46(-0.83%) |
Apr 18, 2008 | 55.74 | 55.74 | 55.27 | 55.58 | 2,058,799 | +0.91(+1.67%) |
Apr 17, 2008 | 54.41 | 54.86 | 54.31 | 54.67 | 1,948,713 | +0.14(+0.25%) |
Apr 16, 2008 | 53.86 | 54.65 | 53.74 | 54.53 | 2,068,713 | +1.19(+2.23%) |
Apr 15, 2008 | 53.39 | 53.47 | 52.92 | 53.34 | 2,068,812 | +0.25(+0.48%) |
Apr 14, 2008 | 53.18 | 53.29 | 52.91 | 53.09 | 1,657,680 | -0.20(-0.38%) |
Apr 11, 2008 | 53.75 | 54.02 | 53.20 | 53.29 | 1,153,157 | -0.98(-1.81%) |
Apr 10, 2008 | 54.34 | 54.68 | 53.98 | 54.28 | 1,575,184 | -0.10(-0.19%) |
Apr 09, 2008 | 54.94 | 55.01 | 54.18 | 54.38 | 1,994,169 | -0.52(-0.95%) |
Apr 08, 2008 | 54.82 | 55.03 | 54.63 | 54.90 | 2,223,511 | -0.23(-0.42%) |
Apr 07, 2008 | 55.23 | 55.68 | 54.98 | 55.13 | 2,121,953 | +0.33(+0.59%) |
Apr 04, 2008 | 55.01 | 55.34 | 54.68 | 54.81 | 2,289,873 | -0.24(-0.43%) |
Apr 03, 2008 | 54.65 | 55.27 | 54.54 | 55.05 | 3,630,501 | +0.17(+0.32%) |
Apr 02, 2008 | 55.04 | 55.35 | 54.68 | 54.87 | 5,101,471 | -0.05(-0.09%) |
Apr 01, 2008 | 53.73 | 54.94 | 53.55 | 54.92 | 2,661,866 | +1.70(+3.20%) |
Mar 31, 2008 | 52.57 | 53.22 | 52.41 | 53.22 | 4,671,358 | +0.55(+1.05%) |
Mar 28, 2008 | 53.29 | 53.31 | 52.42 | 52.67 | 2,009,030 | -0.28(-0.52%) |
Mar 27, 2008 | 53.81 | 53.86 | 52.94 | 52.94 | 3,902,383 | -0.66(-1.23%) |
Mar 26, 2008 | 53.75 | 53.86 | 53.39 | 53.60 | 3,089,904 | -0.54(-0.99%) |
Mar 25, 2008 | 54.05 | 54.28 | 53.57 | 54.14 | 3,948,276 | +0.14(+0.27%) |
Mar 24, 2008 | 53.62 | 54.52 | 53.57 | 53.99 | 3,948,890 | +0.13(+0.24%) |
Mar 21, 2008 | 52.39 | 53.86 | 52.13 | 53.86 | 7,445,195 | +0.00(+0.00%) |
Mar 20, 2008 | 52.39 | 53.86 | 52.13 | 53.86 | 7,445,195 | +1.51(+2.89%) |
Mar 19, 2008 | 53.81 | 54.06 | 52.21 | 52.35 | 4,531,409 | -1.16(-2.17%) |
Mar 18, 2008 | 52.34 | 53.51 | 52.06 | 53.51 | 3,684,999 | +2.30(+4.49%) |
Mar 17, 2008 | 50.09 | 51.68 | 49.86 | 51.21 | 3,682,531 | -0.44(-0.86%) |
Mar 14, 2008 | 53.17 | 53.32 | 51.17 | 51.65 | 3,683,526 | -1.33(-2.50%) |
Mar 13, 2008 | 52.00 | 53.17 | 51.48 | 52.98 | 3,849,724 | +0.39(+0.74%) |
Mar 12, 2008 | 53.27 | 53.78 | 52.59 | 52.59 | 2,577,933 | -0.57(-1.06%) |
Mar 11, 2008 | 52.49 | 53.20 | 51.55 | 53.15 | 7,428,650 | +2.11(+4.13%) |
Mar 10, 2008 | 52.01 | 52.01 | 50.94 | 51.05 | 3,002,796 | -0.75(-1.45%) |
Mar 07, 2008 | 51.90 | 52.67 | 51.38 | 51.80 | 4,312,067 | -0.40(-0.76%) |
Mar 06, 2008 | 53.31 | 53.39 | 52.20 | 52.20 | 3,383,117 | -1.37(-2.56%) |
Mar 05, 2008 | 53.65 | 54.10 | 53.07 | 53.57 | 2,570,013 | +0.15(+0.28%) |
Mar 04, 2008 | 53.26 | 53.55 | 52.58 | 53.41 | 3,495,379 | -0.19(-0.35%) |
Mar 03, 2008 | 53.56 | 53.79 | 53.17 | 53.60 | 3,525,158 | -0.03(-0.05%) |
Feb 29, 2008 | 54.66 | 54.69 | 53.43 | 53.63 | 2,421,987 | -1.41(-2.57%) |
Feb 28, 2008 | 55.44 | 55.66 | 55.05 | 55.05 | 2,364,652 | -0.67(-1.20%) |
Feb 27, 2008 | 55.65 | 56.23 | 55.51 | 55.71 | 1,978,306 | -0.16(-0.29%) |
Feb 26, 2008 | 55.34 | 56.15 | 55.21 | 55.87 | 2,538,297 | +0.35(+0.63%) |
Feb 25, 2008 | 54.72 | 55.70 | 54.39 | 55.52 | 3,513,417 | +0.76(+1.39%) |
Feb 22, 2008 | 54.45 | 54.82 | 53.60 | 54.76 | 2,902,601 | +0.62(+1.14%) |
Feb 21, 2008 | 55.19 | 55.24 | 54.07 | 54.15 | 2,911,030 | -0.81(-1.48%) |
Feb 20, 2008 | 54.10 | 55.11 | 53.89 | 54.96 | 3,377,496 | +0.30(+0.54%) |
Feb 19, 2008 | 55.23 | 55.28 | 54.36 | 54.66 | 8,664,250 | +0.11(+0.20%) |
Feb 18, 2008 | 54.21 | 54.57 | 53.96 | 54.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.21 | 54.57 | 53.96 | 54.55 | 2,770,497 | +0.14(+0.25%) |
Feb 14, 2008 | 55.21 | 55.24 | 54.36 | 54.41 | 3,146,186 | -0.62(-1.12%) |
Feb 13, 2008 | 54.91 | 55.15 | 54.39 | 55.03 | 2,537,386 | +0.50(+0.92%) |
Feb 12, 2008 | 54.36 | 54.96 | 54.03 | 54.53 | 5,318,712 | +0.63(+1.17%) |
Feb 11, 2008 | 53.36 | 54.07 | 53.20 | 53.90 | 3,735,898 | +0.01(+0.03%) |
Feb 08, 2008 | 54.08 | 54.34 | 53.47 | 53.89 | 2,220,091 | -0.50(-0.92%) |
Feb 07, 2008 | 53.76 | 54.66 | 53.49 | 54.39 | 3,999,326 | +0.51(+0.95%) |
Feb 06, 2008 | 54.62 | 54.89 | 53.79 | 53.87 | 2,226,159 | -0.40(-0.73%) |
Feb 05, 2008 | 55.32 | 55.33 | 54.21 | 54.27 | 5,782,319 | -1.90(-3.38%) |
Feb 04, 2008 | 56.57 | 56.65 | 56.02 | 56.17 | 3,268,614 | -0.50(-0.88%) |
Feb 01, 2008 | 56.09 | 56.81 | 56.00 | 56.67 | 4,274,941 | +0.87(+1.56%) |
Jan 31, 2008 | 54.05 | 56.22 | 53.94 | 55.80 | 4,674,917 | +1.02(+1.87%) |
Jan 30, 2008 | 54.94 | 56.28 | 54.77 | 54.78 | 4,557,193 | -0.34(-0.62%) |
Jan 29, 2008 | 55.05 | 55.27 | 54.57 | 55.12 | 4,674,352 | +0.60(+1.10%) |
Jan 28, 2008 | 53.39 | 54.52 | 52.99 | 54.52 | 5,255,629 | +1.20(+2.26%) |
Jan 25, 2008 | 54.53 | 54.89 | 53.17 | 53.31 | 4,694,789 | -0.80(-1.47%) |
Jan 24, 2008 | 54.12 | 54.42 | 53.51 | 54.11 | 6,194,624 | +0.34(+0.63%) |
Jan 23, 2008 | 50.95 | 53.86 | 50.73 | 53.77 | 6,495,516 | +1.41(+2.70%) |
Jan 22, 2008 | 46.37 | 52.76 | 40.13 | 52.36 | 6,476,455 | -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 | 10,180,484 | -0.58(-1.09%) |
Jan 17, 2008 | 54.89 | 54.92 | 52.89 | 53.03 | 4,455,880 | -1.72(-3.15%) |
Jan 16, 2008 | 54.78 | 55.59 | 54.55 | 54.76 | 3,734,978 | -0.13(-0.24%) |
Jan 15, 2008 | 55.60 | 55.69 | 54.89 | 54.89 | 4,434,562 | -1.26(-2.25%) |
Jan 14, 2008 | 56.14 | 56.39 | 55.89 | 56.15 | 3,477,796 | +0.36(+0.64%) |
Jan 11, 2008 | 55.97 | 56.52 | 55.57 | 55.79 | 4,445,151 | -0.59(-1.05%) |
Jan 10, 2008 | 55.49 | 56.86 | 55.24 | 56.39 | 5,783,609 | +0.53(+0.95%) |
Jan 09, 2008 | 55.28 | 55.91 | 54.64 | 55.86 | 4,830,447 | +0.65(+1.18%) |
Jan 08, 2008 | 56.70 | 57.00 | 55.12 | 55.20 | 6,407,410 | -1.22(-2.16%) |
Jan 07, 2008 | 56.51 | 56.78 | 55.99 | 56.42 | 5,581,134 | +0.36(+0.63%) |
Jan 04, 2008 | 56.98 | 57.14 | 56.07 | 56.07 | 3,739,632 | -1.34(-2.34%) |
Jan 03, 2008 | 57.75 | 57.91 | 57.34 | 57.41 | 3,281,526 | -0.07(-0.13%) |
Jan 02, 2008 | 58.41 | 58.52 | 57.32 | 57.48 | 3,496,426 | -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 | 4,272,760 | -0.40(-0.68%) |
Dec 28, 2007 | 58.95 | 59.07 | 58.34 | 58.54 | 3,808,814 | +0.01(+0.01%) |
Dec 27, 2007 | 59.33 | 59.33 | 58.48 | 58.54 | 3,890,546 | -1.17(-1.97%) |
Dec 26, 2007 | 59.44 | 59.78 | 59.34 | 59.71 | 3,047,894 | +0.04(+0.07%) |
Dec 24, 2007 | 59.47 | 59.80 | 59.33 | 59.67 | 2,685,777 | +0.51(+0.86%) |
Dec 21, 2007 | 58.98 | 59.27 | 58.73 | 59.16 | 3,665,202 | +0.80(+1.38%) |
Dec 20, 2007 | 58.47 | 58.49 | 57.63 | 58.36 | 6,808,993 | +0.37(+0.64%) |
Dec 19, 2007 | 58.26 | 58.58 | 57.73 | 57.99 | 4,043,218 | -0.02(-0.04%) |
Dec 18, 2007 | 58.24 | 58.33 | 57.33 | 58.01 | 5,367,939 | +0.36(+0.62%) |
Dec 17, 2007 | 58.29 | 58.49 | 57.62 | 57.65 | 4,663,004 | -0.80(-1.36%) |
Dec 14, 2007 | 59.04 | 59.36 | 58.39 | 58.45 | 3,837,223 | -1.06(-1.78%) |
Dec 13, 2007 | 59.16 | 59.53 | 58.59 | 59.51 | 4,768,517 | -0.03(-0.06%) |
Dec 12, 2007 | 60.69 | 60.70 | 58.63 | 59.54 | 5,768,290 | +0.40(+0.67%) |
Dec 11, 2007 | 60.98 | 61.29 | 59.07 | 59.15 | 3,745,972 | -1.63(-2.68%) |
Dec 10, 2007 | 60.38 | 60.95 | 60.25 | 60.78 | 3,164,935 | +0.65(+1.08%) |
Dec 07, 2007 | 60.60 | 60.62 | 60.12 | 60.12 | 6,259,370 | -0.16(-0.26%) |
Dec 06, 2007 | 59.30 | 60.41 | 59.23 | 60.28 | 3,905,086 | +0.91(+1.53%) |
Dec 05, 2007 | 59.04 | 59.44 | 58.89 | 59.38 | 3,169,702 | +0.96(+1.65%) |
Dec 04, 2007 | 58.54 | 58.77 | 58.31 | 58.41 | 3,027,817 | -0.47(-0.80%) |
Dec 03, 2007 | 59.41 | 59.41 | 58.74 | 58.89 | 3,051,104 | -0.46(-0.77%) |
Nov 30, 2007 | 59.37 | 59.60 | 58.87 | 59.34 | 3,692,510 | +1.09(+1.88%) |
Nov 29, 2007 | 58.33 | 58.69 | 57.99 | 58.25 | 3,666,617 | -0.12(-0.21%) |
Nov 28, 2007 | 57.42 | 58.60 | 57.26 | 58.37 | 3,224,948 | +1.76(+3.11%) |
Nov 27, 2007 | 56.41 | 56.94 | 55.96 | 56.61 | 3,000,519 | +0.60(+1.07%) |
Nov 26, 2007 | 57.58 | 57.85 | 55.93 | 56.01 | 2,985,524 | -1.47(-2.56%) |
Nov 23, 2007 | 57.08 | 57.57 | 56.70 | 57.48 | 1,148,149 | +0.95(+1.68%) |
Nov 21, 2007 | 57.11 | 57.28 | 56.44 | 56.53 | 3,194,418 | -0.88(-1.54%) |
Nov 20, 2007 | 57.29 | 57.89 | 56.56 | 57.41 | 3,203,892 | +0.14(+0.24%) |
Nov 19, 2007 | 58.05 | 58.10 | 57.10 | 57.28 | 3,257,756 | -1.10(-1.89%) |
Nov 16, 2007 | 58.63 | 58.70 | 57.89 | 58.38 | 2,961,522 | +0.03(+0.05%) |
Nov 15, 2007 | 59.12 | 59.25 | 57.96 | 58.35 | 2,181,539 | -1.03(-1.73%) |
Nov 14, 2007 | 60.20 | 60.22 | 59.09 | 59.38 | 2,018,949 | -0.20(-0.34%) |
Nov 13, 2007 | 58.05 | 59.65 | 58.05 | 59.58 | 2,378,049 | +1.59(+2.74%) |
Nov 12, 2007 | 58.28 | 59.00 | 57.94 | 57.99 | 3,447,309 | -0.44(-0.76%) |
Nov 09, 2007 | 58.26 | 59.28 | 57.83 | 58.44 | 3,164,742 | -0.52(-0.88%) |
Nov 08, 2007 | 58.86 | 59.21 | 57.93 | 58.96 | 3,048,105 | +0.37(+0.63%) |
Nov 07, 2007 | 59.86 | 60.07 | 58.54 | 58.59 | 2,759,645 | -1.95(-3.22%) |
Nov 06, 2007 | 60.12 | 60.54 | 59.65 | 60.54 | 1,652,856 | +0.79(+1.32%) |
Nov 05, 2007 | 59.70 | 60.15 | 59.26 | 59.75 | 1,703,668 | -0.53(-0.88%) |
Nov 02, 2007 | 60.88 | 60.88 | 59.44 | 60.28 | 1,904,246 | -0.14(-0.23%) |
Nov 01, 2007 | 61.46 | 61.52 | 60.29 | 60.41 | 2,199,567 | -1.93(-3.10%) |
Oct 31, 2007 | 62.02 | 62.50 | 61.54 | 62.35 | 1,936,886 | +0.69(+1.12%) |
Oct 30, 2007 | 62.04 | 62.04 | 61.55 | 61.66 | 1,391,731 | -0.48(-0.77%) |
Oct 29, 2007 | 62.23 | 62.31 | 61.99 | 62.14 | 1,357,366 | +0.21(+0.34%) |
Oct 26, 2007 | 61.08 | 61.95 | 60.58 | 61.93 | 2,198,148 | +0.89(+1.46%) |
Oct 25, 2007 | 61.23 | 61.39 | 60.35 | 61.04 | 2,987,310 | -0.18(-0.30%) |
Oct 24, 2007 | 61.06 | 61.25 | 60.08 | 61.22 | 2,640,067 | -0.05(-0.08%) |
Oct 23, 2007 | 61.34 | 61.36 | 60.77 | 61.27 | 1,837,516 | +0.26(+0.43%) |
Oct 22, 2007 | 60.30 | 61.13 | 60.30 | 61.01 | 3,256,161 | +0.34(+0.56%) |
Oct 19, 2007 | 62.08 | 62.30 | 60.67 | 60.67 | 2,997,799 | -1.63(-2.62%) |
Oct 18, 2007 | 62.29 | 62.46 | 62.08 | 62.30 | 1,684,045 | -0.33(-0.53%) |
Oct 17, 2007 | 63.04 | 63.09 | 61.93 | 62.63 | 2,067,723 | +0.03(+0.05%) |
Oct 16, 2007 | 63.04 | 63.89 | 62.49 | 62.60 | 1,649,265 | -0.70(-1.11%) |
Oct 15, 2007 | 63.80 | 63.85 | 62.82 | 63.31 | 1,223,631 | -0.36(-0.57%) |
Oct 12, 2007 | 63.56 | 63.75 | 63.46 | 63.67 | 1,006,949 | +0.14(+0.22%) |
Oct 11, 2007 | 63.78 | 64.26 | 63.20 | 63.53 | 2,463,685 | -0.17(-0.27%) |
Oct 10, 2007 | 63.79 | 63.80 | 63.38 | 63.70 | 1,465,983 | -0.19(-0.29%) |
Oct 09, 2007 | 63.63 | 63.99 | 63.35 | 63.89 | 1,527,813 | +0.48(+0.75%) |
Oct 08, 2007 | 63.62 | 63.73 | 63.31 | 63.41 | 1,545,617 | -0.36(-0.57%) |
Oct 05, 2007 | 63.61 | 63.96 | 63.40 | 63.78 | 2,239,413 | +0.68(+1.08%) |
Oct 04, 2007 | 63.15 | 63.26 | 62.99 | 63.10 | 1,115,704 | +0.06(+0.09%) |
Oct 03, 2007 | 62.95 | 63.23 | 62.86 | 63.04 | 1,212,037 | -0.01(-0.02%) |
Oct 02, 2007 | 63.25 | 63.27 | 62.93 | 63.05 | 2,941,075 | -0.12(-0.20%) |
Oct 01, 2007 | 62.36 | 63.25 | 62.31 | 63.17 | 3,348,805 | +0.90(+1.44%) |
Sep 28, 2007 | 62.44 | 62.59 | 62.11 | 62.28 | 1,622,767 | -0.19(-0.30%) |
Sep 27, 2007 | 62.49 | 62.59 | 62.24 | 62.46 | 2,494,738 | +0.30(+0.49%) |
Sep 26, 2007 | 62.24 | 62.44 | 61.78 | 62.16 | 1,568,803 | +0.38(+0.62%) |
Sep 25, 2007 | 61.82 | 61.94 | 61.57 | 61.78 | 3,689,938 | -0.75(-1.21%) |
Sep 24, 2007 | 62.82 | 62.93 | 62.33 | 62.53 | 1,719,928 | -0.28(-0.45%) |
Sep 21, 2007 | 63.24 | 63.24 | 62.81 | 62.81 | 1,637,948 | +0.27(+0.43%) |
Sep 20, 2007 | 63.24 | 63.24 | 62.52 | 62.54 | 1,744,771 | -0.76(-1.20%) |
Sep 19, 2007 | 63.40 | 63.64 | 62.93 | 63.31 | 1,783,967 | +0.52(+0.83%) |
Sep 18, 2007 | 61.23 | 62.81 | 60.98 | 62.78 | 2,479,281 | +1.91(+3.13%) |
Sep 17, 2007 | 60.99 | 61.10 | 60.71 | 60.88 | 1,720,342 | -0.30(-0.50%) |
Sep 14, 2007 | 60.73 | 61.25 | 60.66 | 61.18 | 1,659,064 | +0.08(+0.13%) |
Sep 13, 2007 | 60.91 | 61.36 | 60.81 | 61.10 | 1,747,117 | +0.58(+0.96%) |
Sep 12, 2007 | 60.31 | 60.78 | 60.17 | 60.52 | 1,391,731 | +0.13(+0.22%) |
Sep 11, 2007 | 59.89 | 60.47 | 59.82 | 60.39 | 1,435,620 | +0.76(+1.28%) |
Sep 10, 2007 | 60.07 | 60.11 | 59.12 | 59.63 | 1,903,625 | -0.48(-0.80%) |
Sep 07, 2007 | 59.92 | 60.28 | 59.57 | 60.11 | 1,876,850 | -0.64(-1.06%) |
Sep 06, 2007 | 60.64 | 60.83 | 60.27 | 60.75 | 1,762,209 | +0.35(+0.58%) |
Sep 05, 2007 | 60.87 | 60.87 | 60.23 | 60.41 | 1,750,982 | -0.78(-1.27%) |
Sep 04, 2007 | 60.46 | 61.50 | 60.45 | 61.18 | 5,825,151 | +0.57(+0.93%) |
Aug 31, 2007 | 60.69 | 60.96 | 60.23 | 60.62 | 1,580,258 | +0.64(+1.06%) |
Aug 30, 2007 | 59.79 | 60.41 | 59.73 | 59.98 | 1,712,890 | -0.35(-0.58%) |
Aug 29, 2007 | 59.37 | 60.35 | 59.20 | 60.33 | 2,081,249 | +1.11(+1.87%) |
Aug 28, 2007 | 60.27 | 60.30 | 59.06 | 59.22 | 1,533,472 | -1.28(-2.12%) |
Aug 27, 2007 | 61.09 | 61.19 | 60.50 | 60.50 | 1,346,793 | -0.69(-1.12%) |
Aug 24, 2007 | 60.62 | 61.25 | 60.45 | 61.19 | 1,971,528 | +0.53(+0.87%) |
Aug 23, 2007 | 60.89 | 61.08 | 60.23 | 60.66 | 2,045,365 | -0.02(-0.04%) |
Aug 22, 2007 | 60.48 | 60.73 | 59.92 | 60.68 | 1,961,453 | +0.78(+1.31%) |
Aug 21, 2007 | 59.86 | 60.39 | 59.61 | 59.90 | 2,654,420 | -0.02(-0.04%) |
Aug 20, 2007 | 60.16 | 60.18 | 59.18 | 59.92 | 2,361,987 | +0.05(+0.08%) |
Aug 17, 2007 | 60.51 | 60.51 | 58.77 | 59.87 | 1,573,083 | +1.10(+1.87%) |
Aug 16, 2007 | 57.18 | 58.77 | 56.43 | 58.77 | 3,409,028 | +0.91(+1.57%) |
Aug 15, 2007 | 58.60 | 59.34 | 57.68 | 57.86 | 2,267,282 | -0.74(-1.26%) |
Aug 14, 2007 | 59.68 | 59.81 | 58.49 | 58.60 | 1,765,414 | -0.99(-1.67%) |
Aug 13, 2007 | 60.18 | 60.33 | 59.56 | 59.60 | 2,011,138 | -0.20(-0.33%) |
Aug 10, 2007 | 58.98 | 60.12 | 58.65 | 59.79 | 4,265,129 | +0.24(+0.40%) |
Aug 09, 2007 | 60.36 | 61.07 | 59.55 | 59.55 | 3,294,671 | -2.15(-3.49%) |
Aug 08, 2007 | 61.04 | 61.91 | 60.67 | 61.70 | 2,451,413 | +0.96(+1.57%) |
Aug 07, 2007 | 59.79 | 61.20 | 59.77 | 60.75 | 4,897,836 | +0.61(+1.01%) |
Aug 06, 2007 | 59.15 | 60.29 | 58.32 | 60.14 | 3,710,964 | +1.16(+1.97%) |
Aug 03, 2007 | 59.56 | 60.48 | 58.97 | 58.98 | 2,203,184 | -1.50(-2.48%) |
Aug 02, 2007 | 60.42 | 60.70 | 60.02 | 60.48 | 5,485,647 | +0.23(+0.38%) |
Aug 01, 2007 | 59.83 | 60.46 | 59.19 | 60.25 | 4,092,841 | +0.25(+0.42%) |
Jul 31, 2007 | 61.04 | 61.33 | 59.73 | 59.99 | 5,699,728 | -0.71(-1.17%) |
Jul 30, 2007 | 60.04 | 60.84 | 59.78 | 60.70 | 2,918,208 | +1.01(+1.69%) |
Jul 27, 2007 | 61.07 | 61.33 | 59.70 | 59.70 | 4,025,471 | -1.28(-2.09%) |
Jul 26, 2007 | 61.86 | 62.09 | 60.28 | 60.97 | 3,316,393 | -1.67(-2.66%) |
Jul 25, 2007 | 62.67 | 62.99 | 62.00 | 62.64 | 2,582,801 | +0.17(+0.27%) |
Jul 24, 2007 | 63.39 | 63.44 | 62.23 | 62.47 | 3,316,750 | -1.33(-2.08%) |
Jul 23, 2007 | 63.92 | 64.01 | 63.72 | 63.80 | 1,165,830 | +0.28(+0.43%) |
Jul 20, 2007 | 64.34 | 64.41 | 63.39 | 63.52 | 2,361,322 | -0.83(-1.28%) |
Jul 19, 2007 | 64.52 | 64.65 | 64.21 | 64.35 | 954,592 | +0.07(+0.11%) |
Jul 18, 2007 | 64.23 | 64.34 | 63.73 | 64.28 | 2,656,604 | -0.09(-0.14%) |
Jul 17, 2007 | 64.49 | 64.77 | 64.36 | 64.36 | 1,620,972 | -0.12(-0.18%) |
Jul 16, 2007 | 64.65 | 64.84 | 64.41 | 64.48 | 1,237,846 | -0.16(-0.25%) |
Jul 13, 2007 | 64.45 | 64.86 | 64.36 | 64.64 | 2,014,036 | +0.30(+0.47%) |
Jul 12, 2007 | 63.51 | 64.44 | 63.46 | 64.33 | 1,590,885 | +1.07(+1.68%) |
Jul 11, 2007 | 62.86 | 63.31 | 62.73 | 63.27 | 2,347,340 | +0.38(+0.61%) |
Jul 10, 2007 | 63.60 | 63.66 | 62.88 | 62.88 | 3,062,941 | -1.04(-1.63%) |
Jul 09, 2007 | 63.94 | 64.04 | 63.70 | 63.93 | 1,417,428 | +0.04(+0.07%) |
Jul 06, 2007 | 63.68 | 63.94 | 63.46 | 63.88 | 1,442,786 | +0.22(+0.35%) |
Jul 05, 2007 | 63.83 | 63.83 | 63.38 | 63.66 | 1,892,446 | -0.17(-0.27%) |
Jul 03, 2007 | 63.75 | 63.91 | 63.69 | 63.83 | 911,551 | +0.19(+0.30%) |
Jul 02, 2007 | 63.23 | 63.65 | 63.10 | 63.65 | 1,779,306 | +0.80(+1.27%) |
Jun 29, 2007 | 63.08 | 63.45 | 62.43 | 62.85 | 2,328,060 | -0.09(-0.14%) |
Jun 28, 2007 | 62.86 | 63.46 | 62.80 | 62.94 | 2,870,826 | -0.30(-0.47%) |
Jun 27, 2007 | 62.19 | 63.25 | 62.20 | 63.23 | 2,654,590 | +0.79(+1.26%) |
Jun 26, 2007 | 63.15 | 63.26 | 62.41 | 62.44 | 3,178,963 | -0.54(-0.85%) |
Jun 25, 2007 | 63.16 | 63.63 | 62.68 | 62.98 | 2,511,576 | -0.20(-0.32%) |
Jun 22, 2007 | 63.88 | 63.92 | 63.04 | 63.18 | 3,434,199 | -0.98(-1.52%) |
Jun 21, 2007 | 63.64 | 64.16 | 63.31 | 64.16 | 2,170,268 | +0.45(+0.71%) |
Jun 20, 2007 | 64.90 | 64.90 | 63.65 | 63.71 | 2,267,292 | -0.98(-1.51%) |
Jun 19, 2007 | 64.46 | 64.80 | 64.40 | 64.69 | 1,481,302 | +0.14(+0.22%) |
Jun 18, 2007 | 64.81 | 64.85 | 64.53 | 64.54 | 1,937,300 | -0.14(-0.22%) |
Jun 15, 2007 | 64.71 | 64.96 | 64.62 | 64.69 | 965,683 | +0.34(+0.53%) |
Jun 14, 2007 | 64.04 | 64.49 | 63.98 | 64.35 | 1,289,739 | +0.37(+0.58%) |
Jun 13, 2007 | 63.33 | 63.98 | 63.26 | 63.98 | 1,816,952 | +0.96(+1.52%) |
Jun 12, 2007 | 63.52 | 63.83 | 63.02 | 63.02 | 1,325,071 | -0.74(-1.16%) |
Jun 11, 2007 | 63.57 | 64.01 | 63.42 | 63.76 | 1,490,687 | +0.16(+0.25%) |
Jun 08, 2007 | 62.88 | 63.63 | 62.77 | 63.60 | 993,204 | +0.77(+1.22%) |
Jun 07, 2007 | 63.91 | 64.07 | 62.80 | 62.83 | 1,922,809 | -1.25(-1.94%) |
Jun 06, 2007 | 64.46 | 64.49 | 63.94 | 64.08 | 1,493,172 | -0.62(-0.96%) |
Jun 05, 2007 | 64.87 | 64.90 | 64.47 | 64.70 | 1,662,515 | -0.33(-0.50%) |
Jun 04, 2007 | 64.84 | 65.11 | 64.79 | 65.03 | 1,208,587 | +0.04(+0.06%) |
Jun 01, 2007 | 64.85 | 65.10 | 64.76 | 64.99 | 1,199,754 | +0.30(+0.47%) |
May 31, 2007 | 64.92 | 65.01 | 64.59 | 64.69 | 3,408,942 | -0.20(-0.30%) |
May 30, 2007 | 64.02 | 64.90 | 63.96 | 64.88 | 1,289,739 | +0.60(+0.94%) |
May 29, 2007 | 64.20 | 64.44 | 64.02 | 64.28 | 2,845,113 | +0.11(+0.17%) |
May 25, 2007 | 63.98 | 64.23 | 63.88 | 64.17 | 1,225,011 | +0.37(+0.58%) |
May 24, 2007 | 64.58 | 64.72 | 63.73 | 63.81 | 1,523,186 | -0.70(-1.09%) |
May 23, 2007 | 64.70 | 64.92 | 64.47 | 64.51 | 1,397,390 | -0.07(-0.11%) |
May 22, 2007 | 64.63 | 64.87 | 64.45 | 64.58 | 1,266,829 | -0.02(-0.03%) |
May 21, 2007 | 64.57 | 64.86 | 64.52 | 64.60 | 1,854,524 | +0.05(+0.08%) |
May 18, 2007 | 64.31 | 64.55 | 64.25 | 64.55 | 1,036,208 | +0.48(+0.75%) |
May 17, 2007 | 64.02 | 64.33 | 63.89 | 64.07 | 967,870 | -0.08(-0.12%) |
May 16, 2007 | 63.79 | 64.15 | 63.70 | 64.15 | 1,176,568 | +0.45(+0.70%) |
May 15, 2007 | 63.74 | 64.15 | 63.57 | 63.70 | 1,615,728 | +0.11(+0.17%) |
May 14, 2007 | 63.69 | 63.88 | 63.41 | 63.60 | 714,635 | -0.09(-0.15%) |
May 11, 2007 | 63.23 | 63.73 | 63.23 | 63.69 | 916,163 | +0.63(+1.00%) |
May 10, 2007 | 63.67 | 63.69 | 62.99 | 63.06 | 810,831 | -0.71(-1.11%) |
May 09, 2007 | 63.55 | 63.91 | 63.50 | 63.77 | 1,296,640 | +0.12(+0.19%) |
May 08, 2007 | 63.47 | 63.65 | 63.29 | 63.65 | 847,405 | +0.00(+0.00%) |
May 07, 2007 | 63.57 | 63.71 | 63.54 | 63.65 | 986,109 | +0.02(+0.03%) |
May 04, 2007 | 63.53 | 63.69 | 63.33 | 63.62 | 790,474 | +0.28(+0.43%) |
May 03, 2007 | 63.14 | 63.41 | 63.06 | 63.35 | 885,586 | +0.40(+0.63%) |
May 02, 2007 | 62.66 | 63.10 | 62.63 | 62.95 | 838,519 | +0.36(+0.57%) |