Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.75 | 54.39 | 51.65 | 51.65 | 6,875,898 | -1.98(-3.69%) |
Apr 29, 2008 | 53.07 | 54.10 | 52.69 | 53.63 | 5,219,747 | +0.18(+0.33%) |
Apr 28, 2008 | 54.42 | 54.56 | 53.06 | 53.45 | 6,656,984 | -0.84(-1.56%) |
Apr 25, 2008 | 55.32 | 55.32 | 53.91 | 54.29 | 5,441,141 | -0.46(-0.85%) |
Apr 24, 2008 | 54.91 | 55.41 | 54.08 | 54.76 | 5,515,754 | -0.29(-0.53%) |
Apr 23, 2008 | 54.76 | 55.77 | 54.25 | 55.05 | 9,717,494 | +0.46(+0.84%) |
Apr 22, 2008 | 56.63 | 56.90 | 51.96 | 54.59 | 24,268,358 | -4.52(-7.64%) |
Apr 21, 2008 | 56.85 | 59.26 | 56.57 | 59.10 | 6,229,926 | +2.23(+3.92%) |
Apr 18, 2008 | 57.02 | 57.81 | 56.32 | 56.87 | 6,623,539 | +0.60(+1.07%) |
Apr 17, 2008 | 55.83 | 56.32 | 55.02 | 56.27 | 4,306,882 | +0.17(+0.31%) |
Apr 16, 2008 | 55.05 | 56.10 | 54.83 | 56.10 | 4,722,169 | +1.40(+2.56%) |
Apr 15, 2008 | 54.10 | 54.87 | 53.75 | 54.70 | 4,567,363 | +0.85(+1.57%) |
Apr 14, 2008 | 55.90 | 55.90 | 53.85 | 53.85 | 4,805,621 | -1.34(-2.43%) |
Apr 11, 2008 | 55.93 | 56.70 | 55.20 | 55.20 | 4,432,238 | -1.21(-2.14%) |
Apr 10, 2008 | 56.42 | 57.15 | 55.51 | 56.41 | 4,290,249 | +0.06(+0.10%) |
Apr 09, 2008 | 57.91 | 58.39 | 56.11 | 56.35 | 5,670,277 | -1.31(-2.27%) |
Apr 08, 2008 | 57.13 | 58.58 | 57.13 | 57.66 | 6,313,060 | +0.19(+0.33%) |
Apr 07, 2008 | 58.38 | 59.50 | 57.44 | 57.47 | 8,208,956 | -0.18(-0.31%) |
Apr 04, 2008 | 57.80 | 58.31 | 56.79 | 57.65 | 5,376,635 | -0.37(-0.64%) |
Apr 03, 2008 | 57.11 | 58.25 | 56.39 | 58.02 | 4,614,288 | +0.65(+1.14%) |
Apr 02, 2008 | 56.54 | 58.49 | 56.26 | 57.37 | 9,479,200 | +0.92(+1.62%) |
Apr 01, 2008 | 53.61 | 57.02 | 53.45 | 56.45 | 8,391,423 | +3.49(+6.59%) |
Mar 31, 2008 | 52.97 | 53.40 | 51.71 | 52.96 | 8,386,171 | -1.15(-2.13%) |
Mar 28, 2008 | 54.97 | 56.09 | 54.08 | 54.11 | 6,446,024 | -1.14(-2.07%) |
Mar 27, 2008 | 55.47 | 56.89 | 55.10 | 55.26 | 7,504,864 | +0.05(+0.10%) |
Mar 26, 2008 | 56.23 | 56.60 | 55.05 | 55.20 | 6,011,694 | -1.61(-2.84%) |
Mar 25, 2008 | 55.10 | 57.26 | 54.50 | 56.81 | 6,574,107 | +1.72(+3.12%) |
Mar 24, 2008 | 53.56 | 56.33 | 53.41 | 55.10 | 8,866,753 | +1.81(+3.39%) |
Mar 21, 2008 | 50.50 | 53.29 | 49.80 | 53.29 | 11,717,843 | -0.00(-0.00%) |
Mar 20, 2008 | 50.50 | 53.29 | 49.80 | 53.29 | 11,717,843 | +2.50(+4.91%) |
Mar 19, 2008 | 52.90 | 53.79 | 50.26 | 50.80 | 12,474,228 | -2.61(-4.88%) |
Mar 18, 2008 | 53.18 | 53.66 | 51.60 | 53.40 | 14,135,082 | +2.69(+5.30%) |
Mar 17, 2008 | 52.88 | 53.07 | 45.05 | 50.72 | 34,629,112 | -4.16(-7.58%) |
Mar 14, 2008 | 57.63 | 58.10 | 54.09 | 54.88 | 12,158,931 | -2.35(-4.10%) |
Mar 13, 2008 | 55.18 | 57.55 | 53.94 | 57.22 | 10,479,911 | +0.95(+1.70%) |
Mar 12, 2008 | 56.47 | 57.35 | 55.69 | 56.27 | 8,369,077 | -0.69(-1.21%) |
Mar 11, 2008 | 53.56 | 56.99 | 53.09 | 56.96 | 12,253,375 | +4.88(+9.38%) |
Mar 10, 2008 | 55.05 | 55.48 | 52.08 | 52.08 | 12,145,060 | -3.41(-6.14%) |
Mar 07, 2008 | 56.71 | 57.47 | 53.78 | 55.48 | 13,511,856 | -1.59(-2.78%) |
Mar 06, 2008 | 58.13 | 58.48 | 56.97 | 57.07 | 5,946,532 | -1.47(-2.51%) |
Mar 05, 2008 | 56.79 | 58.58 | 56.79 | 58.53 | 8,637,883 | +1.74(+3.07%) |
Mar 04, 2008 | 57.72 | 57.92 | 56.05 | 56.79 | 9,262,819 | -1.58(-2.71%) |
Mar 03, 2008 | 57.77 | 58.59 | 57.01 | 58.37 | 5,198,774 | +0.42(+0.73%) |
Feb 29, 2008 | 57.91 | 58.34 | 57.06 | 57.95 | 5,174,115 | -0.45(-0.77%) |
Feb 28, 2008 | 58.82 | 59.22 | 58.18 | 58.40 | 5,351,578 | -1.06(-1.79%) |
Feb 27, 2008 | 59.16 | 60.33 | 58.81 | 59.47 | 4,649,655 | -0.29(-0.48%) |
Feb 26, 2008 | 59.50 | 60.40 | 58.29 | 59.76 | 5,787,475 | -0.19(-0.32%) |
Feb 25, 2008 | 59.31 | 60.34 | 58.46 | 59.95 | 5,551,245 | +0.67(+1.12%) |
Feb 22, 2008 | 58.26 | 59.57 | 57.69 | 59.29 | 5,633,803 | +0.98(+1.68%) |
Feb 21, 2008 | 58.88 | 59.27 | 57.66 | 58.31 | 5,634,600 | -0.57(-0.97%) |
Feb 20, 2008 | 58.14 | 58.88 | 56.60 | 58.88 | 8,754,957 | +0.17(+0.29%) |
Feb 19, 2008 | 59.68 | 60.19 | 58.10 | 58.71 | 5,143,115 | -0.79(-1.32%) |
Feb 18, 2008 | 59.91 | 59.91 | 58.65 | 59.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.91 | 59.91 | 58.65 | 59.50 | 6,431,932 | -0.45(-0.75%) |
Feb 14, 2008 | 60.40 | 61.28 | 59.56 | 59.95 | 6,153,790 | -0.46(-0.76%) |
Feb 13, 2008 | 60.23 | 60.77 | 59.36 | 60.40 | 5,964,202 | +0.54(+0.90%) |
Feb 12, 2008 | 59.73 | 61.38 | 59.13 | 59.87 | 9,268,532 | +0.99(+1.68%) |
Feb 11, 2008 | 58.37 | 59.84 | 57.32 | 58.88 | 8,361,805 | +0.51(+0.87%) |
Feb 08, 2008 | 59.81 | 60.28 | 57.94 | 58.37 | 13,295,616 | -1.24(-2.09%) |
Feb 07, 2008 | 57.81 | 61.81 | 57.58 | 59.61 | 40,971,712 | +4.83(+8.81%) |
Feb 06, 2008 | 65.88 | 65.88 | 53.65 | 54.79 | 76,621,144 | -11.69(-17.59%) |
Feb 05, 2008 | 70.20 | 70.51 | 66.47 | 66.48 | 12,007,127 | -3.41(-4.88%) |
Feb 04, 2008 | 69.91 | 70.34 | 68.87 | 69.89 | 4,335,695 | +1.01(+1.47%) |
Feb 01, 2008 | 70.00 | 70.17 | 67.97 | 68.88 | 6,401,570 | -0.83(-1.19%) |
Jan 31, 2008 | 66.67 | 70.55 | 65.48 | 69.71 | 9,317,335 | +2.16(+3.20%) |
Jan 30, 2008 | 69.04 | 69.85 | 67.06 | 67.54 | 7,468,213 | -2.12(-3.04%) |
Jan 29, 2008 | 70.12 | 70.73 | 68.76 | 69.66 | 5,932,493 | -0.85(-1.21%) |
Jan 28, 2008 | 72.72 | 73.70 | 68.72 | 70.51 | 14,210,536 | -0.50(-0.71%) |
Jan 25, 2008 | 71.76 | 73.05 | 70.92 | 71.02 | 9,357,618 | -0.69(-0.97%) |
Jan 24, 2008 | 68.64 | 72.55 | 68.59 | 71.71 | 11,675,913 | +2.84(+4.12%) |
Jan 23, 2008 | 64.24 | 69.30 | 63.79 | 68.87 | 12,488,223 | +3.27(+4.99%) |
Jan 22, 2008 | 60.41 | 65.90 | 59.58 | 65.60 | 12,465,415 | +2.55(+4.05%) |
Jan 21, 2008 | 61.58 | 63.59 | 61.53 | 63.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.58 | 63.59 | 61.53 | 63.04 | 11,798,417 | +1.54(+2.51%) |
Jan 17, 2008 | 65.26 | 65.82 | 61.16 | 61.50 | 10,474,703 | -3.62(-5.55%) |
Jan 16, 2008 | 66.73 | 67.25 | 64.02 | 65.12 | 11,363,742 | -2.26(-3.35%) |
Jan 15, 2008 | 69.63 | 69.99 | 67.33 | 67.37 | 7,922,320 | -3.00(-4.27%) |
Jan 14, 2008 | 70.23 | 70.45 | 68.94 | 70.38 | 4,149,605 | +0.64(+0.92%) |
Jan 11, 2008 | 68.56 | 70.22 | 67.69 | 69.74 | 7,865,227 | +0.67(+0.98%) |
Jan 10, 2008 | 66.95 | 69.77 | 66.43 | 69.06 | 8,581,631 | +1.28(+1.89%) |
Jan 09, 2008 | 67.40 | 68.17 | 64.84 | 67.78 | 11,761,580 | +0.26(+0.39%) |
Jan 08, 2008 | 69.66 | 70.54 | 67.04 | 67.52 | 8,908,036 | -1.81(-2.62%) |
Jan 07, 2008 | 70.68 | 71.01 | 67.18 | 69.33 | 10,207,924 | -0.84(-1.20%) |
Jan 04, 2008 | 72.92 | 72.92 | 69.83 | 70.17 | 8,580,081 | -3.26(-4.44%) |
Jan 03, 2008 | 76.10 | 76.27 | 72.07 | 73.43 | 11,302,973 | -2.67(-3.51%) |
Jan 02, 2008 | 77.45 | 77.50 | 75.71 | 76.10 | 4,345,500 | -1.36(-1.75%) |
Jan 01, 2008 | 76.77 | 77.45 | 76.01 | 77.45 | 2,583,949 | +0.00(+0.00%) |
Dec 31, 2007 | 76.77 | 77.45 | 76.01 | 77.45 | 2,583,949 | +0.40(+0.51%) |
Dec 28, 2007 | 77.51 | 77.51 | 75.98 | 77.06 | 2,439,151 | +0.51(+0.66%) |
Dec 27, 2007 | 78.13 | 78.13 | 76.55 | 76.55 | 2,308,437 | -1.35(-1.74%) |
Dec 26, 2007 | 78.19 | 78.19 | 76.95 | 77.90 | 3,144,324 | -0.45(-0.58%) |
Dec 24, 2007 | 78.05 | 79.22 | 76.89 | 78.35 | 5,318,168 | -1.89(-2.36%) |
Dec 21, 2007 | 79.58 | 80.25 | 78.67 | 80.25 | 5,744,323 | +1.10(+1.39%) |
Dec 20, 2007 | 79.03 | 79.54 | 78.37 | 79.14 | 3,281,389 | +0.85(+1.08%) |
Dec 19, 2007 | 78.30 | 79.12 | 77.40 | 78.30 | 3,608,990 | +0.17(+0.22%) |
Dec 18, 2007 | 78.79 | 79.16 | 76.83 | 78.13 | 4,426,348 | +0.06(+0.07%) |
Dec 17, 2007 | 78.74 | 79.87 | 77.84 | 78.07 | 3,653,594 | -0.85(-1.08%) |
Dec 14, 2007 | 78.78 | 80.25 | 78.24 | 78.92 | 4,040,024 | -0.22(-0.28%) |
Dec 13, 2007 | 77.16 | 79.37 | 76.04 | 79.14 | 5,529,616 | +1.45(+1.86%) |
Dec 12, 2007 | 78.79 | 78.79 | 76.64 | 77.70 | 4,249,346 | +0.79(+1.03%) |
Dec 11, 2007 | 79.60 | 80.16 | 76.10 | 76.90 | 5,383,898 | -2.41(-3.04%) |
Dec 10, 2007 | 79.65 | 80.67 | 78.92 | 79.31 | 4,698,839 | -0.51(-0.64%) |
Dec 07, 2007 | 79.01 | 80.25 | 78.47 | 79.82 | 4,255,652 | +0.81(+1.03%) |
Dec 06, 2007 | 78.38 | 79.01 | 77.82 | 79.01 | 4,954,262 | +0.29(+0.37%) |
Dec 05, 2007 | 76.32 | 79.02 | 76.32 | 78.72 | 8,313,648 | +3.05(+4.03%) |
Dec 04, 2007 | 74.53 | 77.55 | 74.53 | 75.67 | 8,339,485 | +1.07(+1.43%) |
Dec 03, 2007 | 74.29 | 75.63 | 73.92 | 74.61 | 3,636,341 | +0.25(+0.33%) |
Nov 30, 2007 | 75.64 | 75.93 | 73.34 | 74.36 | 4,795,506 | -0.05(-0.06%) |
Nov 29, 2007 | 73.68 | 75.05 | 73.16 | 74.40 | 5,425,083 | +0.63(+0.86%) |
Nov 28, 2007 | 70.79 | 73.84 | 70.79 | 73.77 | 8,299,548 | +3.43(+4.88%) |
Nov 27, 2007 | 71.00 | 71.46 | 69.37 | 70.34 | 5,525,223 | -0.19(-0.27%) |
Nov 26, 2007 | 71.98 | 72.54 | 70.52 | 70.53 | 3,822,244 | -1.59(-2.20%) |
Nov 23, 2007 | 71.81 | 72.13 | 71.28 | 72.12 | 1,786,581 | +0.67(+0.94%) |
Nov 21, 2007 | 72.51 | 73.16 | 70.89 | 71.44 | 6,047,876 | -1.82(-2.48%) |
Nov 20, 2007 | 73.47 | 75.14 | 71.58 | 73.26 | 6,608,819 | -0.24(-0.32%) |
Nov 19, 2007 | 73.16 | 75.04 | 73.16 | 73.50 | 4,417,172 | -0.20(-0.27%) |
Nov 16, 2007 | 73.51 | 73.82 | 72.43 | 73.70 | 4,651,852 | +0.54(+0.73%) |
Nov 15, 2007 | 73.11 | 74.06 | 72.48 | 73.16 | 4,158,223 | -0.39(-0.53%) |
Nov 14, 2007 | 73.95 | 74.37 | 73.24 | 73.55 | 5,140,998 | +0.44(+0.61%) |
Nov 13, 2007 | 71.90 | 73.10 | 71.13 | 73.10 | 5,235,239 | +1.66(+2.32%) |
Nov 12, 2007 | 72.48 | 73.72 | 70.56 | 71.44 | 5,331,578 | -1.57(-2.15%) |
Nov 09, 2007 | 73.64 | 75.03 | 72.43 | 73.01 | 4,180,588 | -1.76(-2.36%) |
Nov 08, 2007 | 73.96 | 75.92 | 72.80 | 74.78 | 5,476,668 | +0.26(+0.35%) |
Nov 07, 2007 | 75.08 | 75.93 | 74.28 | 74.52 | 5,186,267 | -1.03(-1.36%) |
Nov 06, 2007 | 74.11 | 75.71 | 72.56 | 75.54 | 7,003,610 | +1.85(+2.50%) |
Nov 05, 2007 | 72.26 | 75.02 | 72.26 | 73.70 | 5,056,058 | +0.34(+0.46%) |
Nov 02, 2007 | 73.56 | 74.19 | 72.26 | 73.36 | 7,436,487 | +0.09(+0.12%) |
Nov 01, 2007 | 74.73 | 75.91 | 72.99 | 73.27 | 7,653,487 | -1.95(-2.59%) |
Oct 31, 2007 | 74.63 | 75.39 | 73.16 | 75.22 | 6,666,798 | +1.14(+1.55%) |
Oct 30, 2007 | 74.59 | 74.99 | 73.89 | 74.08 | 3,763,415 | -0.67(-0.89%) |
Oct 29, 2007 | 75.41 | 75.86 | 74.01 | 74.74 | 5,300,135 | -0.11(-0.15%) |
Oct 26, 2007 | 76.99 | 77.12 | 74.53 | 74.85 | 6,996,285 | -1.03(-1.36%) |
Oct 25, 2007 | 73.56 | 78.24 | 73.49 | 75.89 | 15,523,090 | +2.50(+3.41%) |
Oct 24, 2007 | 71.92 | 75.12 | 71.81 | 73.39 | 15,926,092 | +1.74(+2.43%) |
Oct 23, 2007 | 70.08 | 71.95 | 70.04 | 71.65 | 5,455,136 | +1.80(+2.57%) |
Oct 22, 2007 | 69.10 | 70.14 | 68.76 | 69.85 | 3,331,184 | +0.57(+0.82%) |
Oct 19, 2007 | 69.89 | 70.24 | 69.28 | 69.28 | 6,192,939 | -1.05(-1.49%) |
Oct 18, 2007 | 69.66 | 70.92 | 69.27 | 70.33 | 3,569,442 | +0.18(+0.26%) |
Oct 17, 2007 | 70.67 | 71.04 | 69.27 | 70.15 | 4,794,390 | +0.12(+0.18%) |
Oct 16, 2007 | 70.00 | 70.38 | 69.44 | 70.03 | 3,725,329 | -0.27(-0.39%) |
Oct 15, 2007 | 71.02 | 71.08 | 69.92 | 70.30 | 2,757,239 | -0.77(-1.08%) |
Oct 12, 2007 | 70.11 | 71.54 | 69.66 | 71.07 | 3,932,702 | +0.79(+1.12%) |
Oct 11, 2007 | 71.33 | 71.58 | 69.12 | 70.28 | 4,692,533 | -0.40(-0.56%) |
Oct 10, 2007 | 71.24 | 71.28 | 70.37 | 70.68 | 3,253,241 | -0.54(-0.76%) |
Oct 09, 2007 | 71.04 | 71.22 | 70.08 | 71.22 | 3,806,815 | +0.65(+0.93%) |
Oct 08, 2007 | 71.03 | 71.30 | 69.70 | 70.56 | 3,867,929 | -0.47(-0.66%) |
Oct 05, 2007 | 68.79 | 71.08 | 68.79 | 71.03 | 7,708,225 | +2.74(+4.02%) |
Oct 04, 2007 | 69.09 | 69.53 | 67.91 | 68.29 | 3,364,842 | -0.64(-0.94%) |
Oct 03, 2007 | 68.08 | 69.54 | 68.02 | 68.93 | 6,269,110 | +0.86(+1.26%) |
Oct 02, 2007 | 68.53 | 68.86 | 67.60 | 68.07 | 5,218,649 | -0.60(-0.88%) |
Oct 01, 2007 | 66.73 | 69.48 | 66.73 | 68.68 | 10,536,499 | +2.37(+3.57%) |
Sep 28, 2007 | 66.41 | 66.82 | 65.98 | 66.31 | 7,330,200 | -0.13(-0.20%) |
Sep 27, 2007 | 66.05 | 66.93 | 65.27 | 66.44 | 6,780,170 | +0.84(+1.27%) |
Sep 26, 2007 | 63.00 | 65.94 | 63.00 | 65.61 | 10,917,358 | +3.24(+5.19%) |
Sep 25, 2007 | 60.96 | 62.49 | 60.40 | 62.37 | 4,570,304 | +1.39(+2.28%) |
Sep 24, 2007 | 61.45 | 62.18 | 60.75 | 60.98 | 4,780,059 | -0.47(-0.76%) |
Sep 21, 2007 | 62.05 | 62.07 | 60.99 | 61.45 | 7,689,802 | +0.23(+0.37%) |
Sep 20, 2007 | 62.28 | 62.53 | 61.07 | 61.22 | 5,270,021 | -1.09(-1.75%) |
Sep 19, 2007 | 62.58 | 62.66 | 61.79 | 62.31 | 4,632,304 | -0.07(-0.11%) |
Sep 18, 2007 | 61.43 | 62.38 | 60.47 | 62.38 | 7,480,772 | +1.40(+2.30%) |
Sep 17, 2007 | 61.87 | 61.87 | 60.63 | 60.98 | 4,680,133 | -0.96(-1.55%) |
Sep 14, 2007 | 61.97 | 62.31 | 61.40 | 61.94 | 3,500,356 | -0.24(-0.39%) |
Sep 13, 2007 | 61.98 | 62.52 | 61.63 | 62.18 | 3,627,900 | +0.85(+1.39%) |
Sep 12, 2007 | 61.67 | 62.17 | 61.31 | 61.33 | 3,206,298 | -0.56(-0.90%) |
Sep 11, 2007 | 61.31 | 62.15 | 61.19 | 61.89 | 3,638,528 | +0.96(+1.58%) |
Sep 10, 2007 | 61.93 | 62.10 | 60.35 | 60.93 | 4,564,989 | -0.56(-0.92%) |
Sep 07, 2007 | 62.21 | 62.23 | 61.11 | 61.49 | 6,646,426 | -1.40(-2.22%) |
Sep 06, 2007 | 64.09 | 64.35 | 62.63 | 62.89 | 5,511,822 | -0.84(-1.32%) |
Sep 05, 2007 | 63.74 | 64.66 | 63.55 | 63.73 | 4,893,591 | -0.03(-0.05%) |
Sep 04, 2007 | 62.85 | 64.13 | 62.85 | 63.77 | 4,758,519 | +1.13(+1.80%) |
Aug 31, 2007 | 62.56 | 63.24 | 61.77 | 62.64 | 4,744,790 | +0.29(+0.46%) |
Aug 30, 2007 | 63.56 | 63.56 | 62.18 | 62.35 | 5,316,964 | -0.89(-1.40%) |
Aug 29, 2007 | 62.67 | 63.27 | 62.67 | 63.24 | 6,462,197 | +0.67(+1.06%) |
Aug 28, 2007 | 62.85 | 63.17 | 62.50 | 62.57 | 5,954,681 | -0.50(-0.79%) |
Aug 27, 2007 | 62.83 | 63.30 | 62.77 | 63.07 | 6,515,464 | -0.20(-0.31%) |
Aug 24, 2007 | 62.67 | 63.27 | 62.27 | 63.27 | 6,479,911 | +0.60(+0.96%) |
Aug 23, 2007 | 61.69 | 62.84 | 61.69 | 62.67 | 5,603,936 | +0.95(+1.55%) |
Aug 22, 2007 | 62.99 | 63.06 | 61.45 | 61.71 | 5,489,573 | -0.84(-1.34%) |
Aug 21, 2007 | 60.32 | 62.55 | 60.03 | 62.55 | 7,512,658 | +1.85(+3.05%) |
Aug 20, 2007 | 61.55 | 61.70 | 60.06 | 60.70 | 7,301,857 | -0.70(-1.15%) |
Aug 17, 2007 | 61.17 | 62.72 | 59.12 | 61.40 | 13,069,936 | +1.62(+2.71%) |
Aug 16, 2007 | 60.12 | 60.62 | 57.12 | 59.78 | 25,995,748 | -1.17(-1.93%) |
Aug 15, 2007 | 63.57 | 64.02 | 60.83 | 60.96 | 12,319,148 | -2.53(-3.98%) |
Aug 14, 2007 | 65.82 | 66.35 | 63.49 | 63.49 | 9,466,889 | -2.12(-3.23%) |
Aug 13, 2007 | 67.76 | 67.84 | 65.52 | 65.60 | 6,151,310 | -1.49(-2.22%) |
Aug 10, 2007 | 67.40 | 67.97 | 66.16 | 67.09 | 9,884,062 | +0.06(+0.08%) |
Aug 09, 2007 | 66.50 | 68.87 | 66.33 | 67.04 | 11,800,419 | -1.27(-1.86%) |
Aug 08, 2007 | 65.43 | 68.31 | 65.43 | 68.31 | 6,552,788 | +2.94(+4.49%) |
Aug 07, 2007 | 64.52 | 65.90 | 64.08 | 65.37 | 8,817,321 | +0.54(+0.83%) |
Aug 06, 2007 | 63.34 | 64.83 | 62.79 | 64.83 | 7,218,857 | +1.43(+2.26%) |
Aug 03, 2007 | 63.64 | 63.96 | 62.77 | 63.40 | 8,515,362 | +0.63(+1.00%) |
Aug 02, 2007 | 63.56 | 63.67 | 62.41 | 62.77 | 6,068,690 | -0.61(-0.96%) |
Aug 01, 2007 | 62.66 | 63.81 | 61.33 | 63.38 | 8,528,099 | +1.00(+1.61%) |
Jul 31, 2007 | 64.92 | 64.98 | 61.96 | 62.38 | 7,203,543 | -2.15(-3.33%) |
Jul 30, 2007 | 63.67 | 64.54 | 63.17 | 64.53 | 7,612,638 | +1.70(+2.70%) |
Jul 27, 2007 | 60.74 | 64.05 | 60.13 | 62.83 | 14,600,270 | +2.15(+3.53%) |
Jul 26, 2007 | 61.19 | 61.50 | 59.00 | 60.69 | 11,262,699 | -1.13(-1.83%) |
Jul 25, 2007 | 62.32 | 63.00 | 60.90 | 61.82 | 7,856,786 | -0.17(-0.27%) |
Jul 24, 2007 | 62.89 | 63.21 | 61.65 | 61.98 | 9,097,491 | -1.20(-1.89%) |
Jul 23, 2007 | 63.45 | 64.16 | 62.68 | 63.18 | 5,084,020 | -0.27(-0.43%) |
Jul 20, 2007 | 64.61 | 64.72 | 63.37 | 63.45 | 6,350,012 | -1.13(-1.75%) |
Jul 19, 2007 | 65.07 | 66.05 | 64.52 | 64.58 | 5,084,906 | -1.41(-2.14%) |
Jul 18, 2007 | 65.99 | 65.99 | 65.99 | 65.99 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 65.99 | 65.99 | 65.99 | 65.99 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 65.99 | 65.99 | 65.99 | 65.99 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 66.16 | 66.27 | 65.51 | 65.99 | 6,325,796 | -0.37(-0.56%) |
Jul 12, 2007 | 65.57 | 66.68 | 65.47 | 66.36 | 14,824,596 | +0.88(+1.34%) |
Jul 11, 2007 | 62.96 | 65.77 | 62.62 | 65.49 | 39,577,416 | +2.17(+3.43%) |
Jul 10, 2007 | 64.36 | 64.40 | 63.24 | 63.32 | 9,642,810 | -1.10(-1.71%) |
Jul 09, 2007 | 64.69 | 65.71 | 64.02 | 64.42 | 11,305,391 | -0.48(-0.73%) |
Jul 06, 2007 | 62.46 | 65.20 | 61.44 | 64.90 | 16,190,922 | +2.16(+3.44%) |
Jul 05, 2007 | 61.19 | 62.74 | 60.89 | 62.74 | 4,536,646 | +1.84(+3.03%) |
Jul 03, 2007 | 60.85 | 61.28 | 60.52 | 60.89 | 3,572,985 | +0.77(+1.29%) |
Jul 02, 2007 | 60.83 | 60.84 | 60.05 | 60.12 | 3,819,215 | -0.21(-0.35%) |
Jun 29, 2007 | 61.02 | 61.53 | 60.04 | 60.33 | 3,378,127 | -0.69(-1.13%) |
Jun 28, 2007 | 61.21 | 61.77 | 60.82 | 61.02 | 3,225,031 | -0.19(-0.31%) |
Jun 27, 2007 | 59.61 | 61.26 | 59.40 | 61.21 | 4,755,153 | +1.27(+2.12%) |
Jun 26, 2007 | 60.21 | 60.91 | 59.80 | 59.94 | 2,997,269 | -0.28(-0.47%) |
Jun 25, 2007 | 60.85 | 61.47 | 59.92 | 60.22 | 4,080,838 | -0.74(-1.21%) |
Jun 22, 2007 | 61.79 | 62.13 | 60.96 | 60.96 | 5,741,223 | -1.05(-1.69%) |
Jun 21, 2007 | 61.41 | 62.03 | 60.97 | 62.01 | 2,733,325 | +0.60(+0.98%) |
Jun 20, 2007 | 61.76 | 62.06 | 61.41 | 61.41 | 3,945,873 | -0.27(-0.44%) |
Jun 19, 2007 | 60.53 | 61.76 | 60.53 | 61.68 | 5,402,878 | +0.03(+0.05%) |
Jun 18, 2007 | 62.23 | 62.38 | 61.31 | 61.64 | 5,716,423 | -0.76(-1.21%) |
Jun 15, 2007 | 62.50 | 63.06 | 61.95 | 62.40 | 7,426,744 | +0.59(+0.95%) |
Jun 14, 2007 | 62.07 | 62.42 | 61.65 | 61.81 | 4,890,048 | -0.42(-0.68%) |
Jun 13, 2007 | 62.12 | 62.40 | 61.32 | 62.24 | 4,532,218 | +0.31(+0.50%) |
Jun 12, 2007 | 62.90 | 63.06 | 61.93 | 61.93 | 6,766,884 | -0.97(-1.54%) |
Jun 11, 2007 | 62.09 | 63.25 | 61.93 | 62.89 | 5,488,085 | +0.84(+1.35%) |
Jun 08, 2007 | 60.97 | 62.12 | 60.97 | 62.05 | 8,310,690 | +1.15(+1.88%) |
Jun 07, 2007 | 61.22 | 61.81 | 60.17 | 60.91 | 6,092,047 | -0.33(-0.54%) |
Jun 06, 2007 | 60.79 | 61.59 | 60.52 | 61.24 | 5,769,566 | +0.35(+0.58%) |
Jun 05, 2007 | 60.29 | 60.96 | 60.22 | 60.89 | 4,507,418 | +0.45(+0.75%) |
Jun 04, 2007 | 60.63 | 60.91 | 60.23 | 60.43 | 3,291,327 | -0.20(-0.33%) |
Jun 01, 2007 | 60.17 | 60.78 | 59.44 | 60.63 | 4,245,245 | +0.68(+1.13%) |
May 31, 2007 | 59.67 | 60.20 | 59.67 | 59.95 | 4,583,589 | +0.36(+0.60%) |
May 30, 2007 | 58.88 | 59.61 | 58.51 | 59.60 | 4,421,503 | +0.21(+0.35%) |
May 29, 2007 | 58.07 | 59.47 | 58.26 | 59.39 | 6,128,281 | +1.41(+2.44%) |
May 25, 2007 | 58.05 | 58.23 | 57.60 | 57.98 | 2,305,523 | +0.14(+0.24%) |
May 24, 2007 | 58.71 | 58.94 | 57.35 | 57.83 | 4,642,047 | -0.81(-1.37%) |
May 23, 2007 | 59.22 | 59.39 | 58.60 | 58.64 | 4,557,018 | -0.31(-0.53%) |
May 22, 2007 | 58.03 | 59.02 | 57.86 | 58.95 | 4,599,532 | +0.81(+1.39%) |
May 21, 2007 | 58.70 | 58.80 | 58.08 | 58.14 | 4,642,047 | -0.55(-0.94%) |
May 18, 2007 | 59.19 | 59.39 | 58.57 | 58.70 | 4,189,445 | -0.44(-0.74%) |
May 17, 2007 | 58.71 | 59.38 | 58.31 | 59.14 | 4,941,419 | +0.25(+0.43%) |
May 16, 2007 | 59.21 | 59.45 | 58.20 | 58.88 | 5,039,734 | -0.21(-0.35%) |
May 15, 2007 | 59.80 | 60.23 | 58.72 | 59.09 | 4,983,048 | -0.69(-1.15%) |
May 14, 2007 | 60.52 | 61.47 | 59.64 | 59.78 | 8,983,836 | -0.77(-1.27%) |
May 11, 2007 | 59.73 | 60.70 | 58.03 | 60.55 | 16,770,181 | +4.33(+7.70%) |
May 10, 2007 | 57.24 | 57.68 | 56.11 | 56.22 | 6,432,083 | -1.02(-1.78%) |
May 09, 2007 | 56.99 | 57.75 | 56.85 | 57.24 | 3,858,186 | -0.20(-0.35%) |
May 08, 2007 | 57.16 | 57.86 | 56.58 | 57.44 | 5,468,422 | +0.09(+0.16%) |
May 07, 2007 | 57.35 | 57.93 | 56.93 | 57.35 | 7,533,030 | -0.78(-1.35%) |
May 04, 2007 | 58.82 | 58.95 | 57.85 | 58.13 | 4,204,502 | -0.69(-1.17%) |
May 03, 2007 | 58.18 | 59.04 | 58.08 | 58.82 | 5,964,424 | +0.64(+1.11%) |
May 02, 2007 | 58.31 | 58.96 | 57.98 | 58.18 | 6,072,481 | +0.30(+0.53%) |