Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 68.02 | 69.50 | 68.02 | 68.64 | 228,689 | +0.34(+0.50%) |
Apr 29, 2008 | 69.78 | 69.78 | 68.13 | 68.29 | 58,946 | -2.13(-3.02%) |
Apr 28, 2008 | 71.58 | 71.58 | 70.15 | 70.42 | 161,029 | -0.63(-0.89%) |
Apr 25, 2008 | 69.33 | 71.23 | 69.26 | 71.05 | 153,959 | +1.91(+2.76%) |
Apr 24, 2008 | 70.13 | 70.13 | 68.45 | 69.15 | 289,051 | -0.94(-1.34%) |
Apr 23, 2008 | 71.52 | 71.52 | 69.99 | 70.09 | 86,616 | -1.09(-1.53%) |
Apr 22, 2008 | 72.24 | 72.24 | 70.60 | 71.18 | 43,592 | -1.07(-1.48%) |
Apr 21, 2008 | 72.24 | 72.31 | 71.34 | 72.24 | 46,193 | +0.11(+0.15%) |
Apr 18, 2008 | 72.25 | 72.47 | 71.09 | 72.14 | 254,767 | +0.97(+1.36%) |
Apr 17, 2008 | 71.43 | 72.02 | 70.41 | 71.17 | 291,264 | -0.17(-0.24%) |
Apr 16, 2008 | 69.20 | 71.46 | 69.20 | 71.34 | 184,658 | +2.97(+4.35%) |
Apr 15, 2008 | 68.10 | 68.96 | 67.57 | 68.36 | 263,537 | +0.42(+0.62%) |
Apr 14, 2008 | 68.16 | 68.48 | 67.72 | 67.94 | 94,419 | -0.18(-0.26%) |
Apr 11, 2008 | 68.17 | 68.95 | 67.93 | 68.12 | 100,681 | -0.93(-1.35%) |
Apr 10, 2008 | 68.77 | 69.24 | 67.78 | 69.05 | 86,195 | +0.25(+0.37%) |
Apr 09, 2008 | 69.19 | 69.82 | 68.42 | 68.80 | 75,118 | -0.68(-0.98%) |
Apr 08, 2008 | 68.48 | 69.61 | 68.48 | 69.48 | 201,232 | +0.45(+0.65%) |
Apr 07, 2008 | 70.48 | 70.68 | 68.71 | 69.03 | 290,945 | -0.24(-0.34%) |
Apr 04, 2008 | 68.87 | 69.57 | 68.28 | 69.26 | 498,427 | +1.06(+1.55%) |
Apr 03, 2008 | 66.83 | 68.68 | 66.83 | 68.20 | 130,598 | +1.09(+1.63%) |
Apr 02, 2008 | 66.32 | 67.39 | 65.98 | 67.11 | 152,006 | +0.52(+0.78%) |
Apr 01, 2008 | 65.49 | 66.59 | 64.18 | 66.59 | 252,163 | +1.80(+2.78%) |
Mar 31, 2008 | 65.36 | 65.50 | 64.18 | 64.79 | 178,092 | -0.26(-0.40%) |
Mar 28, 2008 | 65.10 | 65.63 | 64.77 | 65.05 | 216,446 | -0.16(-0.25%) |
Mar 27, 2008 | 65.77 | 66.25 | 64.95 | 65.21 | 263,372 | -0.66(-1.01%) |
Mar 26, 2008 | 65.98 | 66.25 | 65.39 | 65.88 | 108,154 | +0.08(+0.13%) |
Mar 25, 2008 | 65.23 | 66.13 | 65.12 | 65.79 | 625,475 | +1.57(+2.45%) |
Mar 24, 2008 | 62.79 | 65.19 | 62.79 | 64.22 | 322,109 | +2.01(+3.24%) |
Mar 21, 2008 | 61.15 | 62.65 | 60.61 | 62.21 | 473,781 | +0.00(+0.00%) |
Mar 20, 2008 | 61.15 | 62.65 | 60.61 | 62.21 | 473,781 | -0.18(-0.29%) |
Mar 19, 2008 | 66.36 | 66.66 | 62.34 | 62.39 | 245,412 | -3.74(-5.65%) |
Mar 18, 2008 | 65.84 | 66.29 | 64.32 | 66.13 | 121,731 | +2.30(+3.60%) |
Mar 17, 2008 | 62.37 | 65.15 | 62.37 | 63.83 | 255,244 | -1.53(-2.33%) |
Mar 14, 2008 | 66.82 | 66.82 | 64.24 | 65.36 | 156,877 | -0.79(-1.20%) |
Mar 13, 2008 | 63.79 | 66.45 | 63.45 | 66.15 | 268,616 | +1.35(+2.08%) |
Mar 12, 2008 | 65.94 | 65.94 | 64.72 | 64.80 | 125,721 | -0.21(-0.33%) |
Mar 11, 2008 | 64.40 | 65.10 | 62.83 | 65.01 | 141,666 | +3.54(+5.76%) |
Mar 10, 2008 | 64.33 | 64.33 | 61.32 | 61.47 | 146,172 | -2.17(-3.42%) |
Mar 07, 2008 | 65.13 | 65.54 | 63.21 | 63.65 | 186,549 | -2.22(-3.37%) |
Mar 06, 2008 | 66.74 | 67.06 | 65.87 | 65.87 | 84,331 | -1.08(-1.61%) |
Mar 05, 2008 | 65.72 | 67.31 | 65.72 | 66.94 | 211,311 | +1.59(+2.43%) |
Mar 04, 2008 | 66.29 | 66.75 | 64.11 | 65.36 | 170,425 | -1.20(-1.80%) |
Mar 03, 2008 | 65.62 | 66.70 | 65.26 | 66.55 | 256,817 | +0.49(+0.74%) |
Feb 29, 2008 | 67.63 | 67.63 | 65.57 | 66.07 | 75,708 | -2.07(-3.03%) |
Feb 28, 2008 | 67.96 | 68.49 | 67.55 | 68.13 | 38,411 | -0.29(-0.42%) |
Feb 27, 2008 | 68.02 | 69.14 | 67.79 | 68.42 | 54,667 | +0.07(+0.10%) |
Feb 26, 2008 | 67.95 | 68.96 | 67.66 | 68.35 | 63,450 | +0.07(+0.10%) |
Feb 25, 2008 | 66.55 | 68.35 | 66.21 | 68.29 | 110,120 | +1.83(+2.75%) |
Feb 22, 2008 | 66.33 | 66.47 | 65.07 | 66.45 | 60,304 | +0.46(+0.69%) |
Feb 21, 2008 | 67.45 | 67.59 | 65.98 | 66.00 | 72,017 | -0.99(-1.48%) |
Feb 20, 2008 | 65.45 | 67.11 | 65.45 | 66.99 | 130,920 | +0.70(+1.06%) |
Feb 19, 2008 | 66.43 | 66.91 | 65.82 | 66.29 | 128,080 | +1.27(+1.96%) |
Feb 18, 2008 | 64.85 | 65.01 | 63.98 | 65.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 64.85 | 65.01 | 63.98 | 65.01 | 90,980 | -0.07(-0.11%) |
Feb 14, 2008 | 65.81 | 66.00 | 64.91 | 65.08 | 92,553 | -0.36(-0.55%) |
Feb 13, 2008 | 65.85 | 65.85 | 64.34 | 65.44 | 39,223 | +0.91(+1.41%) |
Feb 12, 2008 | 65.43 | 66.05 | 64.31 | 64.53 | 198,610 | -0.05(-0.08%) |
Feb 11, 2008 | 63.82 | 64.65 | 63.03 | 64.59 | 113,004 | +1.24(+1.95%) |
Feb 08, 2008 | 62.65 | 63.77 | 62.24 | 63.35 | 99,108 | +1.14(+1.83%) |
Feb 07, 2008 | 61.76 | 63.06 | 61.02 | 62.21 | 60,435 | +0.10(+0.16%) |
Feb 06, 2008 | 63.05 | 63.47 | 61.90 | 62.11 | 119,743 | -0.44(-0.71%) |
Feb 05, 2008 | 63.70 | 63.80 | 62.46 | 62.56 | 61,090 | -2.19(-3.38%) |
Feb 04, 2008 | 65.55 | 65.60 | 64.72 | 64.75 | 50,865 | -0.72(-1.10%) |
Feb 01, 2008 | 64.33 | 65.69 | 64.33 | 65.46 | 120,477 | +1.56(+2.43%) |
Jan 31, 2008 | 61.96 | 64.46 | 61.96 | 63.91 | 61,005 | +1.27(+2.02%) |
Jan 30, 2008 | 63.15 | 64.77 | 62.40 | 62.64 | 167,934 | -0.43(-0.69%) |
Jan 29, 2008 | 63.13 | 63.69 | 62.72 | 63.08 | 75,511 | +0.63(+1.01%) |
Jan 28, 2008 | 61.59 | 62.51 | 60.78 | 62.44 | 59,648 | +1.15(+1.88%) |
Jan 25, 2008 | 62.67 | 62.82 | 60.91 | 61.29 | 121,296 | -0.01(-0.01%) |
Jan 24, 2008 | 60.28 | 61.37 | 60.26 | 61.30 | 44,834 | +1.79(+3.01%) |
Jan 23, 2008 | 56.95 | 59.52 | 55.07 | 59.51 | 84,429 | +0.85(+1.44%) |
Jan 22, 2008 | 54.33 | 59.31 | 50.23 | 58.66 | 97,747 | -0.70(-1.19%) |
Jan 21, 2008 | 59.21 | 60.23 | 58.07 | 59.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.21 | 60.23 | 58.07 | 59.36 | 204,798 | +0.72(+1.23%) |
Jan 17, 2008 | 62.03 | 62.03 | 58.62 | 58.64 | 240,823 | -3.34(-5.39%) |
Jan 16, 2008 | 63.53 | 63.85 | 61.00 | 61.98 | 106,319 | -1.98(-3.09%) |
Jan 15, 2008 | 65.10 | 65.49 | 63.69 | 63.96 | 122,200 | -1.97(-2.99%) |
Jan 14, 2008 | 64.38 | 65.98 | 64.35 | 65.93 | 60,874 | +2.04(+3.19%) |
Jan 11, 2008 | 64.02 | 64.56 | 63.55 | 63.89 | 46,932 | -0.57(-0.89%) |
Jan 10, 2008 | 63.08 | 64.95 | 62.56 | 64.46 | 138,896 | +1.19(+1.88%) |
Jan 09, 2008 | 63.18 | 63.60 | 61.57 | 63.27 | 147,548 | +0.24(+0.38%) |
Jan 08, 2008 | 64.93 | 65.38 | 63.04 | 63.04 | 136,864 | -1.24(-1.92%) |
Jan 07, 2008 | 65.34 | 65.60 | 63.48 | 64.27 | 211,066 | -0.89(-1.37%) |
Jan 04, 2008 | 65.95 | 66.08 | 65.10 | 65.17 | 65,679 | -1.94(-2.89%) |
Jan 03, 2008 | 66.97 | 67.61 | 66.81 | 67.10 | 24,252 | +0.60(+0.91%) |
Jan 02, 2008 | 66.83 | 67.32 | 66.12 | 66.50 | 56,406 | -0.58(-0.86%) |
Jan 01, 2008 | 67.68 | 67.68 | 66.94 | 67.08 | 34,117 | +0.00(+0.00%) |
Dec 31, 2007 | 67.68 | 67.68 | 66.94 | 67.08 | 34,117 | -0.54(-0.80%) |
Dec 28, 2007 | 67.32 | 68.26 | 67.32 | 67.62 | 45,228 | -0.14(-0.20%) |
Dec 27, 2007 | 68.49 | 68.50 | 67.55 | 67.76 | 28,578 | -0.92(-1.33%) |
Dec 26, 2007 | 68.20 | 68.70 | 67.96 | 68.67 | 33,429 | +0.47(+0.68%) |
Dec 24, 2007 | 68.26 | 68.35 | 68.13 | 68.21 | 29,889 | +0.56(+0.83%) |
Dec 21, 2007 | 67.05 | 67.71 | 67.03 | 67.64 | 26,088 | +1.65(+2.50%) |
Dec 20, 2007 | 65.40 | 66.02 | 64.75 | 66.00 | 52,438 | +1.17(+1.81%) |
Dec 19, 2007 | 65.07 | 65.46 | 64.46 | 64.82 | 33,298 | -0.26(-0.40%) |
Dec 18, 2007 | 64.98 | 65.34 | 63.77 | 65.08 | 46,408 | +0.59(+0.92%) |
Dec 17, 2007 | 65.88 | 65.88 | 64.40 | 64.49 | 27,333 | -1.88(-2.83%) |
Dec 14, 2007 | 67.37 | 67.37 | 66.31 | 66.36 | 55,781 | -2.23(-3.25%) |
Dec 13, 2007 | 67.00 | 68.75 | 66.92 | 68.59 | 34,871 | +0.36(+0.53%) |
Dec 12, 2007 | 69.05 | 69.41 | 67.45 | 68.23 | 28,651 | +0.75(+1.11%) |
Dec 11, 2007 | 70.13 | 70.13 | 67.48 | 67.48 | 56,371 | -2.62(-3.73%) |
Dec 10, 2007 | 69.22 | 70.22 | 69.22 | 70.10 | 80,776 | +0.88(+1.27%) |
Dec 07, 2007 | 69.11 | 69.41 | 68.76 | 69.22 | 38,280 | +0.60(+0.88%) |
Dec 06, 2007 | 67.43 | 68.73 | 67.43 | 68.62 | 25,170 | +1.33(+1.97%) |
Dec 05, 2007 | 66.91 | 67.29 | 66.72 | 67.29 | 49,423 | +1.17(+1.76%) |
Dec 04, 2007 | 66.10 | 66.47 | 65.99 | 66.13 | 24,777 | -0.42(-0.63%) |
Dec 03, 2007 | 67.07 | 67.16 | 66.25 | 66.55 | 21,021 | -0.28(-0.42%) |
Nov 30, 2007 | 67.48 | 67.48 | 66.22 | 66.83 | 66,046 | +0.78(+1.18%) |
Nov 29, 2007 | 65.62 | 66.63 | 65.38 | 66.05 | 54,798 | +0.45(+0.69%) |
Nov 28, 2007 | 63.72 | 65.80 | 63.72 | 65.60 | 31,200 | +2.78(+4.42%) |
Nov 27, 2007 | 62.63 | 63.12 | 62.02 | 62.82 | 47,325 | +0.47(+0.75%) |
Nov 26, 2007 | 63.58 | 64.05 | 62.28 | 62.36 | 39,328 | -0.79(-1.26%) |
Nov 23, 2007 | 62.60 | 63.42 | 62.52 | 63.15 | 10,094 | +0.98(+1.58%) |
Nov 21, 2007 | 62.53 | 62.91 | 61.76 | 62.17 | 24,816 | -0.98(-1.55%) |
Nov 20, 2007 | 61.70 | 63.91 | 61.70 | 63.14 | 39,976 | +0.74(+1.19%) |
Nov 19, 2007 | 63.68 | 63.77 | 62.32 | 62.40 | 85,474 | -2.07(-3.21%) |
Nov 16, 2007 | 64.65 | 64.80 | 63.63 | 64.47 | 66,334 | +0.01(+0.01%) |
Nov 15, 2007 | 65.26 | 65.64 | 63.90 | 64.46 | 51,389 | -1.40(-2.13%) |
Nov 14, 2007 | 66.58 | 66.78 | 65.83 | 65.87 | 35,101 | +0.40(+0.61%) |
Nov 13, 2007 | 64.49 | 65.65 | 64.49 | 65.47 | 56,321 | +1.37(+2.13%) |
Nov 12, 2007 | 66.21 | 66.21 | 64.11 | 64.11 | 57,348 | -2.54(-3.81%) |
Nov 09, 2007 | 67.01 | 67.37 | 66.22 | 66.65 | 37,395 | -1.09(-1.61%) |
Nov 08, 2007 | 67.82 | 68.28 | 66.40 | 67.74 | 85,663 | +0.66(+0.98%) |
Nov 07, 2007 | 68.52 | 68.53 | 67.08 | 67.08 | 35,133 | -2.08(-3.01%) |
Nov 06, 2007 | 68.74 | 69.17 | 67.83 | 69.16 | 45,540 | +1.55(+2.29%) |
Nov 05, 2007 | 67.60 | 67.89 | 67.04 | 67.61 | 41,741 | -0.55(-0.81%) |
Nov 02, 2007 | 67.95 | 68.45 | 66.96 | 68.16 | 41,950 | +0.33(+0.48%) |
Nov 01, 2007 | 68.61 | 69.06 | 67.68 | 67.84 | 93,471 | -2.24(-3.20%) |
Oct 31, 2007 | 69.16 | 70.18 | 68.46 | 70.08 | 50,865 | +1.43(+2.08%) |
Oct 30, 2007 | 69.19 | 69.38 | 68.56 | 68.65 | 75,380 | -1.20(-1.71%) |
Oct 29, 2007 | 69.65 | 70.10 | 69.62 | 69.85 | 74,724 | +0.49(+0.70%) |
Oct 26, 2007 | 69.02 | 69.66 | 68.80 | 69.36 | 43,523 | +1.03(+1.51%) |
Oct 25, 2007 | 67.87 | 68.33 | 67.69 | 68.33 | 89,276 | +0.35(+0.52%) |
Oct 24, 2007 | 67.72 | 68.09 | 66.70 | 67.98 | 118,117 | +0.24(+0.36%) |
Oct 23, 2007 | 67.78 | 67.78 | 66.70 | 67.74 | 37,624 | +0.91(+1.36%) |
Oct 22, 2007 | 65.99 | 66.83 | 65.67 | 66.83 | 92,029 | -0.13(-0.19%) |
Oct 19, 2007 | 68.17 | 68.34 | 66.96 | 66.96 | 54,404 | -1.69(-2.47%) |
Oct 18, 2007 | 67.90 | 68.80 | 67.63 | 68.65 | 26,219 | +0.76(+1.12%) |
Oct 17, 2007 | 68.55 | 68.55 | 67.22 | 67.89 | 49,816 | +0.01(+0.01%) |
Oct 16, 2007 | 68.16 | 68.23 | 67.66 | 67.88 | 30,545 | -1.05(-1.53%) |
Oct 15, 2007 | 69.96 | 69.96 | 68.38 | 68.93 | 41,688 | -0.37(-0.54%) |
Oct 12, 2007 | 68.79 | 69.36 | 68.40 | 69.31 | 23,597 | +0.68(+0.99%) |
Oct 11, 2007 | 69.91 | 70.09 | 68.12 | 68.63 | 63,188 | -0.38(-0.55%) |
Oct 10, 2007 | 69.13 | 69.24 | 68.58 | 69.01 | 22,024 | -0.27(-0.40%) |
Oct 09, 2007 | 68.41 | 69.28 | 68.38 | 69.28 | 32,118 | +1.21(+1.78%) |
Oct 08, 2007 | 68.15 | 68.26 | 67.84 | 68.07 | 32,511 | -0.31(-0.46%) |
Oct 05, 2007 | 67.90 | 68.72 | 67.79 | 68.38 | 35,002 | +1.20(+1.78%) |
Oct 04, 2007 | 67.12 | 67.28 | 66.58 | 67.19 | 24,383 | +0.11(+0.17%) |
Oct 03, 2007 | 67.59 | 67.59 | 66.87 | 67.07 | 29,496 | -0.82(-1.21%) |
Oct 02, 2007 | 68.06 | 68.06 | 67.34 | 67.90 | 33,298 | -0.23(-0.34%) |
Oct 01, 2007 | 67.49 | 68.27 | 67.46 | 68.13 | 101,730 | +1.04(+1.56%) |
Sep 28, 2007 | 67.66 | 67.68 | 66.95 | 67.08 | 24,646 | -0.45(-0.67%) |
Sep 27, 2007 | 67.20 | 67.53 | 67.05 | 67.53 | 52,700 | +0.85(+1.28%) |
Sep 26, 2007 | 66.67 | 66.90 | 66.29 | 66.68 | 37,624 | +0.59(+0.90%) |
Sep 25, 2007 | 65.52 | 66.08 | 65.37 | 66.08 | 62,926 | +0.07(+0.10%) |
Sep 24, 2007 | 66.64 | 66.74 | 65.88 | 66.01 | 48,898 | -0.34(-0.52%) |
Sep 21, 2007 | 66.59 | 66.59 | 66.21 | 66.36 | 31,987 | +0.42(+0.64%) |
Sep 20, 2007 | 65.99 | 66.39 | 65.70 | 65.94 | 57,420 | -0.10(-0.15%) |
Sep 19, 2007 | 66.81 | 67.02 | 65.81 | 66.04 | 70,923 | +0.97(+1.49%) |
Sep 18, 2007 | 63.12 | 65.10 | 63.00 | 65.07 | 29,758 | +2.33(+3.72%) |
Sep 17, 2007 | 63.04 | 63.48 | 62.55 | 62.73 | 33,953 | -0.10(-0.16%) |
Sep 14, 2007 | 62.38 | 62.93 | 62.38 | 62.83 | 13,896 | +0.38(+0.61%) |
Sep 13, 2007 | 62.16 | 62.73 | 62.01 | 62.45 | 21,893 | +0.75(+1.21%) |
Sep 12, 2007 | 61.64 | 62.16 | 61.57 | 61.70 | 13,634 | -0.19(-0.31%) |
Sep 11, 2007 | 61.26 | 61.90 | 61.26 | 61.89 | 15,993 | +0.85(+1.39%) |
Sep 10, 2007 | 62.06 | 62.06 | 60.56 | 61.05 | 31,725 | -0.78(-1.26%) |
Sep 07, 2007 | 62.01 | 62.46 | 61.55 | 61.82 | 44,310 | -1.33(-2.11%) |
Sep 06, 2007 | 62.97 | 63.26 | 62.53 | 63.16 | 33,429 | +0.57(+0.91%) |
Sep 05, 2007 | 63.00 | 63.01 | 62.22 | 62.59 | 85,343 | -0.66(-1.04%) |
Sep 04, 2007 | 62.30 | 63.57 | 62.27 | 63.24 | 54,404 | +0.59(+0.94%) |
Aug 31, 2007 | 62.40 | 63.00 | 62.27 | 62.66 | 18,746 | +0.96(+1.56%) |
Aug 30, 2007 | 61.15 | 62.15 | 61.15 | 61.70 | 45,228 | -0.03(-0.05%) |
Aug 29, 2007 | 60.91 | 61.79 | 60.73 | 61.73 | 21,761 | +1.41(+2.34%) |
Aug 28, 2007 | 61.63 | 61.63 | 60.25 | 60.31 | 34,478 | -1.72(-2.77%) |
Aug 27, 2007 | 62.60 | 62.60 | 61.92 | 62.03 | 38,411 | -0.54(-0.87%) |
Aug 24, 2007 | 61.50 | 62.58 | 61.50 | 62.57 | 20,844 | +1.16(+1.89%) |
Aug 23, 2007 | 62.35 | 62.35 | 60.96 | 61.41 | 28,578 | -0.37(-0.59%) |
Aug 22, 2007 | 61.19 | 61.92 | 61.19 | 61.78 | 31,463 | +1.78(+2.98%) |
Aug 21, 2007 | 59.50 | 60.26 | 59.50 | 59.99 | 17,304 | +0.27(+0.46%) |
Aug 20, 2007 | 58.47 | 59.93 | 58.47 | 59.72 | 28,841 | +0.85(+1.44%) |
Aug 17, 2007 | 60.16 | 62.55 | 57.64 | 58.87 | 35,920 | +1.14(+1.97%) |
Aug 16, 2007 | 57.10 | 57.74 | 55.08 | 57.74 | 123,230 | -0.32(-0.55%) |
Aug 15, 2007 | 59.57 | 60.16 | 58.06 | 58.06 | 110,645 | -1.93(-3.22%) |
Aug 14, 2007 | 61.52 | 61.52 | 59.99 | 59.99 | 42,999 | -1.54(-2.50%) |
Aug 13, 2007 | 62.06 | 62.06 | 61.34 | 61.53 | 46,670 | +0.32(+0.52%) |
Aug 10, 2007 | 59.92 | 61.79 | 59.86 | 61.21 | 34,609 | -0.05(-0.07%) |
Aug 09, 2007 | 61.41 | 62.42 | 61.12 | 61.25 | 63,974 | -2.01(-3.18%) |
Aug 08, 2007 | 62.45 | 63.37 | 62.45 | 63.27 | 66,596 | +1.59(+2.57%) |
Aug 07, 2007 | 61.16 | 62.16 | 61.02 | 61.68 | 36,575 | +0.24(+0.38%) |
Aug 06, 2007 | 61.25 | 61.51 | 60.00 | 61.44 | 160,068 | +0.14(+0.24%) |
Aug 03, 2007 | 61.75 | 62.92 | 61.30 | 61.30 | 32,380 | -1.62(-2.58%) |
Aug 02, 2007 | 62.95 | 63.29 | 62.44 | 62.92 | 30,676 | -0.01(-0.01%) |
Aug 01, 2007 | 62.69 | 63.07 | 61.63 | 62.93 | 77,084 | +0.31(+0.50%) |
Jul 31, 2007 | 64.23 | 64.63 | 62.62 | 62.62 | 107,105 | -0.57(-0.91%) |
Jul 30, 2007 | 62.18 | 63.45 | 62.04 | 63.19 | 30,414 | +1.73(+2.82%) |
Jul 27, 2007 | 63.12 | 63.51 | 61.46 | 61.46 | 96,093 | -1.73(-2.74%) |
Jul 26, 2007 | 64.25 | 64.49 | 62.17 | 63.19 | 268,091 | -2.35(-3.58%) |
Jul 25, 2007 | 66.71 | 66.75 | 64.61 | 65.54 | 465,260 | -0.85(-1.28%) |
Jul 24, 2007 | 67.37 | 67.39 | 66.06 | 66.39 | 78,002 | -1.36(-2.00%) |
Jul 23, 2007 | 68.05 | 68.13 | 67.62 | 67.74 | 43,261 | +0.08(+0.11%) |
Jul 20, 2007 | 68.35 | 68.39 | 67.33 | 67.67 | 81,017 | -1.02(-1.49%) |
Jul 19, 2007 | 68.74 | 68.90 | 68.46 | 68.69 | 47,456 | +0.05(+0.07%) |
Jul 18, 2007 | 67.99 | 68.67 | 67.87 | 68.64 | 30,414 | +0.21(+0.30%) |
Jul 17, 2007 | 68.28 | 68.69 | 68.28 | 68.44 | 43,392 | +0.51(+0.75%) |
Jul 16, 2007 | 68.58 | 68.58 | 67.70 | 67.93 | 75,904 | -0.72(-1.04%) |
Jul 13, 2007 | 67.87 | 68.64 | 67.82 | 68.64 | 47,981 | +0.89(+1.32%) |
Jul 12, 2007 | 67.13 | 67.77 | 67.13 | 67.75 | 46,932 | +1.71(+2.59%) |
Jul 11, 2007 | 65.89 | 66.27 | 65.52 | 66.04 | 27,923 | +0.62(+0.94%) |
Jul 10, 2007 | 67.93 | 67.93 | 65.43 | 65.43 | 34,609 | -1.08(-1.62%) |
Jul 09, 2007 | 66.65 | 66.71 | 66.21 | 66.50 | 328,395 | +0.14(+0.21%) |
Jul 06, 2007 | 65.90 | 66.45 | 65.88 | 66.36 | 136,602 | +0.43(+0.65%) |
Jul 05, 2007 | 65.75 | 65.94 | 65.59 | 65.94 | 35,395 | +0.36(+0.55%) |
Jul 03, 2007 | 65.79 | 65.81 | 65.55 | 65.58 | 20,319 | +0.12(+0.19%) |
Jul 02, 2007 | 65.06 | 65.53 | 64.94 | 65.46 | 47,194 | +1.07(+1.66%) |
Jun 29, 2007 | 64.51 | 65.06 | 64.13 | 64.39 | 34,085 | +0.21(+0.33%) |
Jun 28, 2007 | 64.38 | 64.43 | 64.08 | 64.17 | 25,039 | +0.30(+0.47%) |
Jun 27, 2007 | 63.07 | 63.95 | 62.63 | 63.88 | 54,273 | +0.36(+0.56%) |
Jun 26, 2007 | 64.44 | 64.65 | 63.42 | 63.52 | 26,219 | -0.71(-1.10%) |
Jun 25, 2007 | 64.98 | 65.05 | 64.11 | 64.23 | 60,566 | -0.85(-1.30%) |
Jun 22, 2007 | 65.04 | 65.40 | 64.65 | 65.07 | 57,551 | -0.12(-0.19%) |
Jun 21, 2007 | 64.78 | 65.20 | 64.08 | 65.20 | 41,426 | +0.55(+0.85%) |
Jun 20, 2007 | 65.65 | 65.78 | 64.65 | 64.65 | 47,719 | -0.87(-1.33%) |
Jun 19, 2007 | 65.13 | 65.57 | 64.85 | 65.52 | 24,252 | +0.34(+0.52%) |
Jun 18, 2007 | 65.33 | 65.63 | 65.16 | 65.18 | 46,014 | +0.02(+0.03%) |
Jun 15, 2007 | 65.35 | 65.52 | 65.10 | 65.16 | 43,786 | +0.73(+1.14%) |
Jun 14, 2007 | 64.19 | 64.70 | 64.17 | 64.43 | 60,173 | +0.53(+0.84%) |
Jun 13, 2007 | 63.31 | 63.95 | 63.05 | 63.89 | 19,533 | +1.21(+1.92%) |
Jun 12, 2007 | 63.15 | 63.42 | 62.62 | 62.69 | 24,646 | -0.70(-1.11%) |
Jun 11, 2007 | 63.27 | 63.72 | 63.08 | 63.39 | 32,511 | -0.40(-0.62%) |
Jun 08, 2007 | 62.67 | 63.80 | 62.55 | 63.79 | 49,161 | +1.04(+1.65%) |
Jun 07, 2007 | 63.79 | 64.13 | 62.75 | 62.75 | 66,990 | -1.46(-2.28%) |
Jun 06, 2007 | 64.49 | 64.62 | 63.98 | 64.21 | 42,606 | -1.02(-1.56%) |
Jun 05, 2007 | 65.20 | 65.28 | 64.78 | 65.23 | 36,444 | -0.07(-0.11%) |
Jun 04, 2007 | 65.18 | 65.33 | 65.04 | 65.30 | 30,676 | -0.02(-0.02%) |
Jun 01, 2007 | 65.09 | 65.44 | 65.09 | 65.31 | 44,965 | +0.66(+1.03%) |
May 31, 2007 | 64.65 | 64.98 | 64.47 | 64.65 | 44,048 | +0.35(+0.55%) |
May 30, 2007 | 62.99 | 64.32 | 62.99 | 64.30 | 19,533 | +0.82(+1.30%) |
May 29, 2007 | 63.62 | 63.77 | 63.27 | 63.47 | 36,444 | +0.04(+0.06%) |
May 25, 2007 | 63.01 | 63.47 | 63.01 | 63.43 | 51,520 | +0.74(+1.18%) |
May 24, 2007 | 63.67 | 64.11 | 62.61 | 62.69 | 85,868 | -0.98(-1.54%) |
May 23, 2007 | 64.06 | 64.27 | 63.62 | 63.67 | 81,410 | +0.04(+0.06%) |
May 22, 2007 | 63.97 | 63.97 | 63.59 | 63.63 | 52,045 | -0.12(-0.19%) |
May 21, 2007 | 63.59 | 64.03 | 63.59 | 63.75 | 92,816 | +0.14(+0.22%) |
May 18, 2007 | 63.58 | 63.67 | 63.34 | 63.62 | 27,399 | +0.38(+0.60%) |
May 17, 2007 | 62.99 | 63.48 | 62.76 | 63.24 | 39,722 | +0.07(+0.11%) |
May 16, 2007 | 63.21 | 63.21 | 62.61 | 63.17 | 37,100 | +0.18(+0.29%) |
May 15, 2007 | 62.79 | 63.49 | 62.79 | 62.98 | 56,109 | +0.31(+0.50%) |
May 14, 2007 | 63.20 | 63.20 | 62.48 | 62.67 | 44,965 | -0.24(-0.39%) |
May 11, 2007 | 62.63 | 63.07 | 62.61 | 62.92 | 42,868 | +0.75(+1.20%) |
May 10, 2007 | 63.06 | 63.06 | 62.04 | 62.17 | 56,764 | -1.04(-1.65%) |
May 09, 2007 | 62.99 | 63.34 | 62.85 | 63.21 | 32,905 | +0.24(+0.39%) |
May 08, 2007 | 62.89 | 62.97 | 62.38 | 62.97 | 41,819 | +0.02(+0.04%) |
May 07, 2007 | 62.90 | 63.02 | 62.83 | 62.95 | 38,804 | +0.63(+1.00%) |
May 04, 2007 | 62.32 | 62.47 | 61.99 | 62.32 | 35,002 | +0.31(+0.49%) |
May 03, 2007 | 61.92 | 62.07 | 61.50 | 62.02 | 29,758 | +0.53(+0.87%) |
May 02, 2007 | 60.76 | 61.65 | 60.76 | 61.48 | 42,081 | +0.82(+1.35%) |