Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 68.11 | 68.83 | 68.05 | 68.44 | 1,753,368 | +0.42(+0.62%) |
Apr 29, 2008 | 67.37 | 68.15 | 67.32 | 68.02 | 1,288,137 | +0.22(+0.33%) |
Apr 28, 2008 | 68.06 | 68.15 | 67.61 | 67.80 | 1,755,860 | +0.28(+0.41%) |
Apr 25, 2008 | 66.45 | 67.78 | 66.45 | 67.52 | 1,781,251 | +1.03(+1.55%) |
Apr 24, 2008 | 66.22 | 66.95 | 66.07 | 66.49 | 1,873,042 | +0.96(+1.47%) |
Apr 23, 2008 | 67.25 | 67.27 | 64.78 | 65.52 | 3,122,321 | +0.77(+1.19%) |
Apr 22, 2008 | 65.67 | 65.95 | 64.56 | 64.75 | 1,255,100 | -0.94(-1.43%) |
Apr 21, 2008 | 64.31 | 65.84 | 64.31 | 65.69 | 1,835,275 | +1.14(+1.77%) |
Apr 18, 2008 | 63.16 | 64.94 | 62.74 | 64.55 | 2,387,387 | +2.06(+3.30%) |
Apr 17, 2008 | 64.17 | 64.31 | 62.44 | 62.49 | 2,382,261 | -1.73(-2.69%) |
Apr 16, 2008 | 64.42 | 64.42 | 63.83 | 64.22 | 1,768,141 | +0.04(+0.06%) |
Apr 15, 2008 | 64.94 | 64.99 | 63.97 | 64.18 | 1,073,854 | -0.47(-0.73%) |
Apr 14, 2008 | 65.07 | 65.16 | 64.44 | 64.66 | 717,775 | -0.45(-0.69%) |
Apr 11, 2008 | 64.91 | 65.48 | 64.91 | 65.11 | 980,296 | -0.44(-0.68%) |
Apr 10, 2008 | 65.62 | 65.91 | 65.33 | 65.55 | 833,654 | -0.06(-0.09%) |
Apr 09, 2008 | 65.99 | 66.46 | 65.39 | 65.61 | 1,063,556 | -0.26(-0.39%) |
Apr 08, 2008 | 64.36 | 66.03 | 64.36 | 65.88 | 1,407,233 | +1.19(+1.83%) |
Apr 07, 2008 | 66.22 | 66.45 | 64.24 | 64.69 | 2,625,847 | -1.20(-1.82%) |
Apr 04, 2008 | 64.42 | 66.52 | 64.42 | 65.89 | 2,296,252 | +1.44(+2.23%) |
Apr 03, 2008 | 65.07 | 65.44 | 64.26 | 64.45 | 2,267,633 | -0.67(-1.02%) |
Apr 02, 2008 | 67.12 | 67.17 | 65.09 | 65.12 | 2,236,819 | -1.68(-2.51%) |
Apr 01, 2008 | 66.07 | 67.26 | 66.07 | 66.79 | 2,941,231 | +1.07(+1.63%) |
Mar 31, 2008 | 66.60 | 66.60 | 65.20 | 65.72 | 2,324,213 | -1.06(-1.58%) |
Mar 28, 2008 | 67.33 | 67.91 | 66.63 | 66.78 | 909,883 | -0.43(-0.64%) |
Mar 27, 2008 | 66.88 | 67.79 | 66.78 | 67.21 | 1,380,757 | +0.59(+0.88%) |
Mar 26, 2008 | 68.06 | 68.10 | 66.62 | 66.62 | 2,467,688 | -1.49(-2.19%) |
Mar 25, 2008 | 68.13 | 68.57 | 68.00 | 68.11 | 1,631,909 | -0.08(-0.11%) |
Mar 24, 2008 | 67.74 | 68.32 | 67.66 | 68.19 | 1,171,035 | +0.58(+0.86%) |
Mar 21, 2008 | 67.89 | 67.89 | 66.99 | 67.61 | 2,375,876 | +0.00(+0.00%) |
Mar 20, 2008 | 67.89 | 67.89 | 66.99 | 67.61 | 2,375,876 | +0.05(+0.07%) |
Mar 19, 2008 | 68.90 | 69.66 | 67.50 | 67.56 | 2,324,488 | -0.09(-0.14%) |
Mar 18, 2008 | 66.16 | 67.68 | 65.63 | 67.65 | 2,469,885 | +2.60(+3.99%) |
Mar 17, 2008 | 64.09 | 65.60 | 64.09 | 65.06 | 1,640,590 | -0.31(-0.47%) |
Mar 14, 2008 | 66.01 | 66.04 | 64.19 | 65.36 | 2,106,399 | -0.30(-0.45%) |
Mar 13, 2008 | 65.99 | 66.18 | 64.83 | 65.66 | 2,471,983 | -0.47(-0.72%) |
Mar 12, 2008 | 65.30 | 66.64 | 65.26 | 66.14 | 1,649,345 | +1.14(+1.75%) |
Mar 11, 2008 | 65.65 | 65.65 | 64.37 | 64.99 | 2,203,426 | +0.67(+1.04%) |
Mar 10, 2008 | 65.73 | 66.01 | 64.28 | 64.33 | 2,879,150 | -1.58(-2.40%) |
Mar 07, 2008 | 65.80 | 66.60 | 65.78 | 65.91 | 2,439,070 | -0.45(-0.68%) |
Mar 06, 2008 | 68.11 | 68.11 | 66.37 | 66.37 | 2,109,659 | -2.02(-2.96%) |
Mar 05, 2008 | 69.28 | 69.28 | 67.83 | 68.39 | 2,354,401 | -0.91(-1.31%) |
Mar 04, 2008 | 68.63 | 69.48 | 68.40 | 69.30 | 2,299,357 | +0.25(+0.37%) |
Mar 03, 2008 | 69.09 | 69.37 | 68.45 | 69.04 | 1,610,784 | -0.18(-0.25%) |
Feb 29, 2008 | 69.70 | 69.88 | 69.11 | 69.22 | 1,534,854 | -0.96(-1.36%) |
Feb 28, 2008 | 69.63 | 70.52 | 69.63 | 70.18 | 2,777,075 | +0.18(+0.26%) |
Feb 27, 2008 | 69.95 | 70.12 | 69.38 | 69.99 | 2,125,479 | -0.24(-0.34%) |
Feb 26, 2008 | 69.95 | 70.43 | 69.66 | 70.23 | 1,840,344 | +0.08(+0.12%) |
Feb 25, 2008 | 68.90 | 70.29 | 68.90 | 70.15 | 2,000,247 | +1.32(+1.91%) |
Feb 22, 2008 | 68.25 | 68.92 | 67.72 | 68.83 | 1,439,280 | +0.73(+1.07%) |
Feb 21, 2008 | 68.91 | 69.26 | 67.95 | 68.10 | 1,627,348 | -0.82(-1.19%) |
Feb 20, 2008 | 68.63 | 68.92 | 67.72 | 68.92 | 2,312,206 | +0.12(+0.18%) |
Feb 19, 2008 | 69.83 | 69.83 | 68.48 | 68.80 | 1,951,668 | -0.38(-0.54%) |
Feb 18, 2008 | 69.53 | 69.81 | 68.78 | 69.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.53 | 69.81 | 68.78 | 69.17 | 2,539,421 | -0.49(-0.70%) |
Feb 14, 2008 | 69.86 | 70.05 | 69.41 | 69.66 | 2,125,106 | +0.06(+0.09%) |
Feb 13, 2008 | 69.67 | 69.96 | 68.68 | 69.60 | 1,686,005 | +0.34(+0.50%) |
Feb 12, 2008 | 68.90 | 69.26 | 68.21 | 69.26 | 1,937,903 | +0.88(+1.29%) |
Feb 11, 2008 | 68.98 | 68.98 | 67.72 | 68.38 | 2,016,295 | -0.48(-0.70%) |
Feb 08, 2008 | 67.94 | 68.90 | 67.28 | 68.86 | 2,579,645 | +0.28(+0.40%) |
Feb 07, 2008 | 66.80 | 68.59 | 66.53 | 68.59 | 3,476,190 | +1.78(+2.67%) |
Feb 06, 2008 | 66.97 | 67.53 | 66.49 | 66.80 | 1,855,437 | +0.15(+0.23%) |
Feb 05, 2008 | 66.46 | 67.79 | 66.46 | 66.65 | 2,156,121 | -0.87(-1.29%) |
Feb 04, 2008 | 66.75 | 67.87 | 66.63 | 67.52 | 2,152,823 | +0.79(+1.18%) |
Feb 01, 2008 | 66.51 | 67.05 | 66.14 | 66.73 | 2,074,693 | +0.56(+0.84%) |
Jan 31, 2008 | 64.12 | 66.56 | 63.98 | 66.17 | 2,675,698 | +1.16(+1.79%) |
Jan 30, 2008 | 65.26 | 66.22 | 64.83 | 65.01 | 2,120,523 | -0.61(-0.93%) |
Jan 29, 2008 | 66.40 | 66.49 | 65.52 | 65.62 | 1,649,713 | -0.37(-0.56%) |
Jan 28, 2008 | 66.26 | 66.45 | 65.48 | 65.99 | 2,827,333 | -0.31(-0.46%) |
Jan 25, 2008 | 67.24 | 67.24 | 65.50 | 66.30 | 3,304,181 | -0.44(-0.65%) |
Jan 24, 2008 | 68.91 | 69.09 | 66.11 | 66.73 | 4,150,468 | +1.94(+2.99%) |
Jan 23, 2008 | 64.69 | 65.29 | 63.61 | 64.80 | 3,081,690 | -0.55(-0.84%) |
Jan 22, 2008 | 63.97 | 66.12 | 62.06 | 65.35 | 3,720,348 | -1.73(-2.58%) |
Jan 21, 2008 | 68.90 | 69.03 | 66.88 | 67.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.90 | 69.03 | 66.88 | 67.08 | 3,016,569 | -1.51(-2.20%) |
Jan 17, 2008 | 70.24 | 70.99 | 68.51 | 68.59 | 2,779,075 | -2.11(-2.98%) |
Jan 16, 2008 | 69.72 | 71.38 | 69.72 | 70.69 | 2,110,895 | +0.80(+1.14%) |
Jan 15, 2008 | 69.66 | 70.68 | 69.66 | 69.89 | 2,840,199 | -0.22(-0.32%) |
Jan 14, 2008 | 69.97 | 70.39 | 69.34 | 70.12 | 1,985,210 | +0.29(+0.42%) |
Jan 11, 2008 | 68.03 | 70.33 | 67.90 | 69.83 | 2,360,513 | +1.29(+1.89%) |
Jan 10, 2008 | 69.11 | 69.49 | 68.44 | 68.53 | 2,610,549 | -1.18(-1.69%) |
Jan 09, 2008 | 67.77 | 69.71 | 67.40 | 69.71 | 3,228,927 | +1.82(+2.68%) |
Jan 08, 2008 | 69.37 | 69.82 | 67.76 | 67.89 | 3,829,037 | -1.28(-1.85%) |
Jan 07, 2008 | 67.46 | 69.21 | 67.28 | 69.17 | 3,259,628 | +1.98(+2.95%) |
Jan 04, 2008 | 67.48 | 67.85 | 67.03 | 67.18 | 2,175,182 | -0.33(-0.49%) |
Jan 03, 2008 | 66.62 | 67.52 | 66.19 | 67.51 | 3,722,147 | +1.08(+1.62%) |
Jan 02, 2008 | 65.03 | 67.50 | 65.03 | 66.43 | 3,266,965 | +2.45(+3.83%) |
Jan 01, 2008 | 64.91 | 65.19 | 63.98 | 63.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 64.91 | 65.19 | 63.98 | 63.98 | 1,359,052 | -1.05(-1.61%) |
Dec 28, 2007 | 65.07 | 65.48 | 64.77 | 65.03 | 1,147,421 | +0.21(+0.32%) |
Dec 27, 2007 | 64.46 | 64.99 | 64.14 | 64.83 | 1,093,077 | +0.21(+0.32%) |
Dec 26, 2007 | 63.97 | 64.68 | 63.97 | 64.62 | 396,449 | -0.11(-0.17%) |
Dec 24, 2007 | 64.34 | 64.81 | 64.08 | 64.73 | 496,509 | +0.18(+0.27%) |
Dec 21, 2007 | 63.56 | 64.73 | 63.48 | 64.55 | 1,912,363 | +1.60(+2.54%) |
Dec 20, 2007 | 63.20 | 63.21 | 62.61 | 62.95 | 1,213,122 | +0.13(+0.21%) |
Dec 19, 2007 | 63.20 | 63.31 | 62.66 | 62.82 | 956,341 | -0.24(-0.38%) |
Dec 18, 2007 | 62.77 | 63.17 | 62.46 | 63.06 | 1,472,813 | +1.16(+1.87%) |
Dec 17, 2007 | 62.73 | 62.85 | 61.90 | 61.90 | 924,080 | -1.22(-1.94%) |
Dec 14, 2007 | 63.46 | 64.14 | 63.13 | 63.13 | 999,246 | -0.51(-0.81%) |
Dec 13, 2007 | 62.85 | 63.70 | 62.67 | 63.64 | 1,075,175 | +0.40(+0.63%) |
Dec 12, 2007 | 64.05 | 64.27 | 62.62 | 63.24 | 1,659,219 | +0.17(+0.27%) |
Dec 11, 2007 | 64.77 | 64.77 | 63.05 | 63.07 | 1,462,837 | -1.46(-2.27%) |
Dec 10, 2007 | 63.34 | 64.54 | 62.91 | 64.54 | 1,572,088 | +1.24(+1.96%) |
Dec 07, 2007 | 62.91 | 63.44 | 62.32 | 63.30 | 1,382,610 | +0.40(+0.63%) |
Dec 06, 2007 | 62.83 | 62.93 | 62.39 | 62.90 | 1,490,897 | +0.05(+0.07%) |
Dec 05, 2007 | 61.98 | 63.03 | 61.80 | 62.85 | 1,634,131 | +1.32(+2.14%) |
Dec 04, 2007 | 62.16 | 62.26 | 61.37 | 61.53 | 1,991,653 | -0.68(-1.10%) |
Dec 03, 2007 | 63.54 | 63.58 | 62.04 | 62.22 | 2,091,157 | -1.12(-1.76%) |
Nov 30, 2007 | 62.25 | 63.38 | 61.95 | 63.33 | 2,166,011 | +1.11(+1.78%) |
Nov 29, 2007 | 63.14 | 63.14 | 62.11 | 62.22 | 1,958,240 | -1.20(-1.89%) |
Nov 28, 2007 | 62.62 | 63.43 | 61.60 | 63.43 | 2,277,696 | +0.80(+1.28%) |
Nov 27, 2007 | 62.21 | 62.77 | 61.32 | 62.62 | 3,015,714 | +0.81(+1.31%) |
Nov 26, 2007 | 63.82 | 64.06 | 61.67 | 61.81 | 2,238,277 | -2.13(-3.33%) |
Nov 23, 2007 | 63.23 | 63.94 | 63.03 | 63.94 | 648,165 | +0.93(+1.47%) |
Nov 21, 2007 | 64.08 | 64.44 | 62.94 | 63.01 | 1,376,535 | -1.55(-2.40%) |
Nov 20, 2007 | 65.15 | 65.75 | 63.94 | 64.56 | 2,085,508 | -0.74(-1.14%) |
Nov 19, 2007 | 63.63 | 65.45 | 63.57 | 65.30 | 2,553,515 | +1.39(+2.18%) |
Nov 16, 2007 | 64.42 | 64.42 | 63.23 | 63.91 | 1,674,650 | +0.05(+0.07%) |
Nov 15, 2007 | 63.74 | 64.46 | 63.47 | 63.86 | 2,451,652 | +0.01(+0.01%) |
Nov 14, 2007 | 63.76 | 64.48 | 62.94 | 63.85 | 1,970,491 | +0.30(+0.47%) |
Nov 13, 2007 | 62.87 | 63.69 | 62.12 | 63.56 | 1,722,643 | +1.09(+1.74%) |
Nov 12, 2007 | 62.12 | 62.92 | 62.12 | 62.47 | 2,281,002 | +0.11(+0.18%) |
Nov 09, 2007 | 61.44 | 62.75 | 61.42 | 62.35 | 2,107,649 | +0.35(+0.57%) |
Nov 08, 2007 | 61.63 | 62.19 | 60.41 | 62.00 | 2,784,897 | +0.43(+0.70%) |
Nov 07, 2007 | 60.68 | 62.84 | 60.68 | 61.57 | 3,363,589 | +0.10(+0.16%) |
Nov 06, 2007 | 61.48 | 61.58 | 60.44 | 61.47 | 2,153,400 | -0.05(-0.09%) |
Nov 05, 2007 | 62.88 | 62.90 | 60.89 | 61.53 | 2,467,278 | -1.84(-2.91%) |
Nov 02, 2007 | 62.01 | 63.88 | 61.98 | 63.37 | 2,316,258 | +1.68(+2.73%) |
Nov 01, 2007 | 64.33 | 64.64 | 61.67 | 61.69 | 2,343,037 | -2.20(-3.45%) |
Oct 31, 2007 | 63.72 | 64.50 | 63.58 | 63.89 | 1,581,096 | +0.02(+0.02%) |
Oct 30, 2007 | 64.34 | 64.65 | 63.85 | 63.88 | 1,009,868 | -0.61(-0.95%) |
Oct 29, 2007 | 64.73 | 64.84 | 63.86 | 64.49 | 1,019,665 | -0.07(-0.11%) |
Oct 26, 2007 | 64.31 | 64.71 | 64.14 | 64.56 | 1,261,585 | +0.56(+0.87%) |
Oct 25, 2007 | 62.76 | 64.16 | 62.68 | 64.00 | 1,405,926 | +1.45(+2.31%) |
Oct 24, 2007 | 62.43 | 62.68 | 61.73 | 62.55 | 1,231,279 | -0.05(-0.07%) |
Oct 23, 2007 | 62.55 | 62.71 | 62.08 | 62.60 | 1,144,544 | +0.27(+0.43%) |
Oct 22, 2007 | 62.36 | 62.60 | 61.90 | 62.33 | 1,082,366 | -0.24(-0.39%) |
Oct 19, 2007 | 63.92 | 64.64 | 62.51 | 62.58 | 1,618,846 | -1.72(-2.68%) |
Oct 18, 2007 | 62.97 | 64.40 | 62.97 | 64.30 | 1,057,808 | +1.29(+2.05%) |
Oct 17, 2007 | 63.57 | 63.95 | 62.71 | 63.00 | 883,161 | -0.18(-0.28%) |
Oct 16, 2007 | 63.08 | 63.70 | 63.08 | 63.18 | 912,030 | -0.16(-0.25%) |
Oct 15, 2007 | 64.27 | 64.31 | 63.18 | 63.34 | 1,235,198 | -0.73(-1.15%) |
Oct 12, 2007 | 64.01 | 64.39 | 63.92 | 64.08 | 669,584 | +0.21(+0.34%) |
Oct 11, 2007 | 64.18 | 64.39 | 63.81 | 63.86 | 1,450,470 | -0.20(-0.31%) |
Oct 10, 2007 | 63.85 | 64.22 | 63.55 | 64.06 | 562,867 | +0.05(+0.08%) |
Oct 09, 2007 | 63.88 | 64.01 | 63.53 | 64.01 | 772,129 | +0.29(+0.46%) |
Oct 08, 2007 | 63.81 | 63.85 | 63.58 | 63.72 | 596,046 | -0.06(-0.10%) |
Oct 05, 2007 | 63.39 | 63.95 | 62.97 | 63.78 | 992,626 | +0.78(+1.24%) |
Oct 04, 2007 | 63.10 | 63.36 | 62.66 | 63.00 | 899,620 | +0.12(+0.19%) |
Oct 03, 2007 | 63.34 | 63.38 | 62.55 | 62.87 | 1,315,925 | -0.56(-0.88%) |
Oct 02, 2007 | 63.44 | 63.65 | 63.17 | 63.43 | 1,319,060 | +0.08(+0.12%) |
Oct 01, 2007 | 63.10 | 63.53 | 62.98 | 63.36 | 1,807,862 | +0.54(+0.87%) |
Sep 28, 2007 | 62.81 | 63.05 | 62.76 | 62.81 | 1,369,299 | +0.00(+0.00%) |
Sep 27, 2007 | 63.23 | 63.31 | 62.51 | 62.81 | 1,128,223 | -0.43(-0.68%) |
Sep 26, 2007 | 62.94 | 63.54 | 62.94 | 63.24 | 1,271,773 | +0.48(+0.77%) |
Sep 25, 2007 | 61.93 | 62.90 | 61.79 | 62.76 | 1,119,986 | +0.65(+1.05%) |
Sep 24, 2007 | 62.61 | 62.62 | 61.86 | 62.11 | 1,446,682 | -0.56(-0.89%) |
Sep 21, 2007 | 62.49 | 64.99 | 61.69 | 62.67 | 2,764,828 | +0.98(+1.59%) |
Sep 20, 2007 | 62.06 | 62.28 | 61.61 | 61.69 | 1,285,332 | -0.37(-0.59%) |
Sep 19, 2007 | 61.09 | 62.25 | 60.92 | 62.06 | 2,300,447 | +1.39(+2.28%) |
Sep 18, 2007 | 60.17 | 60.81 | 59.77 | 60.67 | 1,345,316 | +0.54(+0.90%) |
Sep 17, 2007 | 60.18 | 60.21 | 59.82 | 60.13 | 1,195,357 | -0.20(-0.33%) |
Sep 14, 2007 | 60.17 | 60.46 | 59.99 | 60.32 | 931,493 | -0.02(-0.03%) |
Sep 13, 2007 | 60.48 | 60.59 | 59.98 | 60.34 | 1,672,795 | +0.05(+0.09%) |
Sep 12, 2007 | 59.42 | 60.47 | 59.31 | 60.29 | 1,668,092 | +0.80(+1.34%) |
Sep 11, 2007 | 59.11 | 59.49 | 58.76 | 59.49 | 3,155,269 | +0.51(+0.87%) |
Sep 10, 2007 | 58.87 | 59.36 | 58.69 | 58.98 | 2,043,511 | +0.21(+0.35%) |
Sep 07, 2007 | 58.57 | 59.05 | 58.25 | 58.77 | 1,795,322 | -0.22(-0.38%) |
Sep 06, 2007 | 58.40 | 59.13 | 58.30 | 58.99 | 2,222,991 | +0.52(+0.89%) |
Sep 05, 2007 | 58.58 | 58.82 | 58.18 | 58.47 | 1,771,548 | -0.49(-0.83%) |
Sep 04, 2007 | 59.00 | 59.23 | 58.82 | 58.96 | 1,561,632 | +0.06(+0.10%) |
Aug 31, 2007 | 59.64 | 59.65 | 58.56 | 58.90 | 2,026,399 | +0.19(+0.33%) |
Aug 30, 2007 | 59.18 | 59.25 | 58.56 | 58.71 | 2,050,173 | -0.66(-1.11%) |
Aug 29, 2007 | 59.64 | 59.77 | 58.82 | 59.37 | 2,215,023 | +0.19(+0.32%) |
Aug 28, 2007 | 59.90 | 60.39 | 59.15 | 59.18 | 2,591,095 | -0.60(-1.00%) |
Aug 27, 2007 | 59.56 | 59.92 | 59.50 | 59.77 | 2,195,037 | +0.45(+0.76%) |
Aug 24, 2007 | 59.03 | 59.33 | 58.95 | 59.32 | 1,823,537 | +0.34(+0.57%) |
Aug 23, 2007 | 58.95 | 59.30 | 58.46 | 58.99 | 2,298,754 | +0.08(+0.13%) |
Aug 22, 2007 | 59.64 | 59.67 | 58.65 | 58.91 | 1,473,721 | -0.08(-0.14%) |
Aug 21, 2007 | 59.71 | 59.71 | 58.75 | 58.99 | 1,229,973 | -0.16(-0.27%) |
Aug 20, 2007 | 59.02 | 59.47 | 58.37 | 59.15 | 1,421,993 | +0.29(+0.49%) |
Aug 17, 2007 | 58.87 | 59.70 | 57.74 | 58.86 | 2,692,841 | +1.45(+2.52%) |
Aug 16, 2007 | 56.73 | 57.88 | 56.62 | 57.42 | 1,903,872 | +0.08(+0.15%) |
Aug 15, 2007 | 58.05 | 58.46 | 57.20 | 57.33 | 1,026,327 | -0.65(-1.12%) |
Aug 14, 2007 | 59.01 | 59.22 | 57.98 | 57.98 | 1,360,071 | -1.04(-1.76%) |
Aug 13, 2007 | 59.43 | 59.51 | 58.86 | 59.02 | 1,413,764 | -0.49(-0.82%) |
Aug 10, 2007 | 55.23 | 59.84 | 55.23 | 59.51 | 2,783,377 | +2.04(+3.54%) |
Aug 09, 2007 | 59.52 | 59.85 | 56.42 | 57.48 | 3,510,963 | -2.37(-3.95%) |
Aug 08, 2007 | 59.50 | 60.85 | 59.00 | 59.84 | 2,552,430 | +0.44(+0.73%) |
Aug 07, 2007 | 58.76 | 59.77 | 58.62 | 59.41 | 2,053,187 | +0.21(+0.36%) |
Aug 06, 2007 | 58.55 | 59.64 | 56.68 | 59.19 | 2,395,728 | +0.30(+0.51%) |
Aug 03, 2007 | 59.34 | 60.08 | 58.82 | 58.89 | 2,090,426 | -1.19(-1.98%) |
Aug 02, 2007 | 60.71 | 60.71 | 59.85 | 60.08 | 2,853,000 | -0.38(-0.62%) |
Aug 01, 2007 | 58.53 | 60.52 | 58.41 | 60.46 | 2,543,704 | +2.00(+3.42%) |
Jul 31, 2007 | 59.85 | 60.08 | 58.46 | 58.46 | 2,109,366 | -1.27(-2.13%) |
Jul 30, 2007 | 59.04 | 59.92 | 58.63 | 59.73 | 2,239,320 | +0.99(+1.68%) |
Jul 27, 2007 | 58.87 | 59.50 | 58.68 | 58.74 | 2,859,401 | -0.32(-0.54%) |
Jul 26, 2007 | 57.92 | 60.80 | 57.69 | 59.06 | 3,432,583 | +1.03(+1.78%) |
Jul 25, 2007 | 57.30 | 58.25 | 57.30 | 58.03 | 1,916,147 | +1.01(+1.77%) |
Jul 24, 2007 | 56.83 | 57.35 | 56.50 | 57.02 | 2,312,562 | +0.02(+0.04%) |
Jul 23, 2007 | 57.25 | 57.72 | 56.93 | 56.99 | 1,093,180 | +0.16(+0.28%) |
Jul 20, 2007 | 57.28 | 57.45 | 56.83 | 56.83 | 1,887,021 | -0.42(-0.74%) |
Jul 19, 2007 | 57.16 | 57.48 | 56.75 | 57.26 | 1,650,960 | +0.24(+0.42%) |
Jul 18, 2007 | 57.65 | 57.75 | 56.88 | 57.02 | 1,310,569 | -0.63(-1.09%) |
Jul 17, 2007 | 55.86 | 57.97 | 55.86 | 57.65 | 1,224,879 | -0.03(-0.05%) |
Jul 16, 2007 | 58.07 | 58.14 | 57.61 | 57.68 | 1,214,951 | -0.57(-0.99%) |
Jul 13, 2007 | 57.85 | 58.30 | 57.74 | 58.25 | 546,800 | +0.40(+0.69%) |
Jul 12, 2007 | 57.36 | 57.85 | 57.11 | 57.85 | 798,254 | +0.52(+0.91%) |
Jul 11, 2007 | 56.70 | 57.33 | 56.59 | 57.33 | 892,044 | +0.47(+0.83%) |
Jul 10, 2007 | 57.29 | 57.78 | 56.85 | 56.86 | 1,323,371 | -0.90(-1.55%) |
Jul 09, 2007 | 57.65 | 57.84 | 57.38 | 57.75 | 873,103 | +0.21(+0.37%) |
Jul 06, 2007 | 57.11 | 57.67 | 56.85 | 57.54 | 756,977 | +0.20(+0.35%) |
Jul 05, 2007 | 57.53 | 57.58 | 56.93 | 57.34 | 636,017 | -0.12(-0.21%) |
Jul 03, 2007 | 57.52 | 57.61 | 57.35 | 57.46 | 445,173 | +0.02(+0.03%) |
Jul 02, 2007 | 57.34 | 57.61 | 57.01 | 57.45 | 1,589,123 | +0.41(+0.72%) |
Jun 29, 2007 | 56.46 | 57.10 | 56.46 | 57.03 | 1,464,577 | +0.60(+1.06%) |
Jun 28, 2007 | 56.25 | 56.77 | 56.17 | 56.44 | 933,322 | +0.05(+0.10%) |
Jun 27, 2007 | 56.42 | 56.54 | 55.43 | 56.38 | 2,400,332 | -0.19(-0.34%) |
Jun 26, 2007 | 57.02 | 57.66 | 56.49 | 56.57 | 1,644,710 | -0.24(-0.43%) |
Jun 25, 2007 | 57.61 | 57.80 | 56.65 | 56.82 | 1,537,467 | -0.74(-1.29%) |
Jun 22, 2007 | 57.29 | 57.78 | 56.99 | 57.56 | 2,563,751 | +0.11(+0.20%) |
Jun 21, 2007 | 57.38 | 57.65 | 57.27 | 57.45 | 1,091,788 | +0.07(+0.12%) |
Jun 20, 2007 | 57.68 | 57.95 | 57.38 | 57.38 | 1,298,160 | -0.30(-0.52%) |
Jun 19, 2007 | 57.76 | 57.76 | 57.22 | 57.68 | 1,925,687 | -0.03(-0.05%) |
Jun 18, 2007 | 58.07 | 58.30 | 57.65 | 57.71 | 772,129 | -0.66(-1.13%) |
Jun 15, 2007 | 58.79 | 58.92 | 58.17 | 58.37 | 1,574,826 | +0.11(+0.18%) |
Jun 14, 2007 | 57.00 | 58.46 | 56.96 | 58.26 | 2,174,790 | +1.36(+2.38%) |
Jun 13, 2007 | 57.15 | 57.17 | 56.37 | 56.90 | 2,790,300 | -0.08(-0.15%) |
Jun 12, 2007 | 57.03 | 57.52 | 56.65 | 56.99 | 1,364,518 | -0.43(-0.75%) |
Jun 11, 2007 | 57.71 | 57.71 | 57.26 | 57.42 | 1,798,065 | -0.29(-0.50%) |
Jun 08, 2007 | 56.90 | 57.71 | 56.88 | 57.71 | 1,399,664 | +0.70(+1.22%) |
Jun 07, 2007 | 57.03 | 57.43 | 56.91 | 57.01 | 1,684,783 | -0.23(-0.40%) |
Jun 06, 2007 | 57.83 | 57.84 | 57.24 | 57.24 | 1,525,007 | -0.59(-1.02%) |
Jun 05, 2007 | 58.03 | 58.45 | 57.72 | 57.83 | 1,438,452 | -0.42(-0.72%) |
Jun 04, 2007 | 58.39 | 58.42 | 58.13 | 58.25 | 1,075,573 | +0.05(+0.09%) |
Jun 01, 2007 | 58.27 | 58.44 | 57.98 | 58.20 | 1,281,505 | -0.18(-0.30%) |
May 31, 2007 | 58.56 | 58.69 | 58.10 | 58.37 | 1,248,783 | -0.15(-0.25%) |
May 30, 2007 | 58.63 | 58.72 | 58.10 | 58.52 | 1,496,863 | -0.11(-0.18%) |
May 29, 2007 | 59.33 | 59.71 | 58.58 | 58.63 | 1,144,805 | -0.42(-0.71%) |
May 25, 2007 | 59.15 | 59.25 | 58.90 | 59.05 | 863,698 | -0.02(-0.04%) |
May 24, 2007 | 59.48 | 59.87 | 59.01 | 59.07 | 1,677,900 | +0.09(+0.16%) |
May 23, 2007 | 58.76 | 59.24 | 58.59 | 58.98 | 1,289,936 | +0.10(+0.17%) |
May 22, 2007 | 59.05 | 59.21 | 58.40 | 58.88 | 1,324,154 | -0.05(-0.09%) |
May 21, 2007 | 59.36 | 59.52 | 58.73 | 58.93 | 1,580,312 | -0.62(-1.04%) |
May 18, 2007 | 59.29 | 59.55 | 59.15 | 59.55 | 1,301,817 | +0.27(+0.45%) |
May 17, 2007 | 60.10 | 60.16 | 59.15 | 59.28 | 1,631,778 | -0.96(-1.60%) |
May 16, 2007 | 59.75 | 60.25 | 59.49 | 60.25 | 1,208,028 | +0.50(+0.83%) |
May 15, 2007 | 59.71 | 60.12 | 59.56 | 59.75 | 1,525,890 | +0.35(+0.59%) |
May 14, 2007 | 59.93 | 59.82 | 59.29 | 59.40 | 1,279,480 | -0.53(-0.88%) |
May 11, 2007 | 59.96 | 60.24 | 59.64 | 59.93 | 961,145 | +0.16(+0.27%) |
May 10, 2007 | 60.64 | 60.66 | 59.77 | 59.77 | 1,211,555 | -1.06(-1.75%) |
May 09, 2007 | 60.70 | 60.95 | 60.54 | 60.83 | 1,026,056 | +0.14(+0.23%) |
May 08, 2007 | 60.75 | 60.86 | 60.34 | 60.69 | 864,221 | -0.38(-0.61%) |
May 07, 2007 | 61.11 | 61.44 | 61.00 | 61.07 | 911,761 | -0.01(-0.01%) |
May 04, 2007 | 61.50 | 61.62 | 60.88 | 61.08 | 947,691 | -0.42(-0.68%) |
May 03, 2007 | 62.01 | 62.07 | 61.37 | 61.50 | 900,924 | -0.41(-0.67%) |
May 02, 2007 | 61.01 | 61.92 | 60.83 | 61.91 | 1,402,922 | +0.95(+1.56%) |