Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.43 | 54.07 | 51.35 | 51.35 | 6,916,078 | -1.97(-3.69%) |
Apr 29, 2008 | 52.76 | 53.79 | 52.38 | 53.32 | 5,250,249 | +0.18(+0.33%) |
Apr 28, 2008 | 54.10 | 54.25 | 52.76 | 53.14 | 6,695,884 | -0.84(-1.56%) |
Apr 25, 2008 | 55.00 | 55.00 | 53.60 | 53.98 | 5,472,937 | -0.46(-0.85%) |
Apr 24, 2008 | 54.59 | 55.09 | 53.77 | 54.44 | 5,547,986 | -0.29(-0.53%) |
Apr 23, 2008 | 54.44 | 55.45 | 53.93 | 54.73 | 9,774,278 | +0.46(+0.84%) |
Apr 22, 2008 | 56.30 | 56.57 | 51.66 | 54.27 | 24,410,172 | -4.49(-7.64%) |
Apr 21, 2008 | 56.52 | 58.92 | 56.24 | 58.76 | 6,266,331 | +2.22(+3.92%) |
Apr 18, 2008 | 56.68 | 57.47 | 56.00 | 56.54 | 6,662,244 | +0.60(+1.07%) |
Apr 17, 2008 | 55.50 | 55.99 | 54.70 | 55.95 | 4,332,050 | +0.17(+0.31%) |
Apr 16, 2008 | 54.73 | 55.78 | 54.51 | 55.78 | 4,749,763 | +1.39(+2.56%) |
Apr 15, 2008 | 53.78 | 54.55 | 53.44 | 54.38 | 4,594,053 | +0.84(+1.57%) |
Apr 14, 2008 | 55.57 | 55.57 | 53.54 | 53.54 | 4,833,703 | -1.34(-2.43%) |
Apr 11, 2008 | 55.61 | 56.37 | 54.88 | 54.88 | 4,458,138 | -1.20(-2.14%) |
Apr 10, 2008 | 56.10 | 56.82 | 55.19 | 56.08 | 4,315,319 | +0.06(+0.10%) |
Apr 09, 2008 | 57.57 | 58.05 | 55.79 | 56.02 | 5,703,411 | -1.30(-2.27%) |
Apr 08, 2008 | 56.80 | 58.24 | 56.80 | 57.32 | 6,349,950 | +0.19(+0.33%) |
Apr 07, 2008 | 58.04 | 59.15 | 57.11 | 57.13 | 8,256,926 | -0.18(-0.31%) |
Apr 04, 2008 | 57.47 | 57.98 | 56.46 | 57.31 | 5,408,053 | -0.37(-0.64%) |
Apr 03, 2008 | 56.77 | 57.91 | 56.06 | 57.68 | 4,641,252 | +0.65(+1.14%) |
Apr 02, 2008 | 56.21 | 58.15 | 55.93 | 57.03 | 9,534,592 | +0.91(+1.62%) |
Apr 01, 2008 | 53.30 | 56.68 | 53.14 | 56.12 | 8,440,459 | +3.47(+6.58%) |
Mar 31, 2008 | 52.66 | 53.09 | 51.41 | 52.66 | 8,435,176 | -1.14(-2.13%) |
Mar 28, 2008 | 54.65 | 55.77 | 53.77 | 53.80 | 6,483,691 | -1.13(-2.07%) |
Mar 27, 2008 | 55.14 | 56.56 | 54.78 | 54.93 | 7,548,719 | +0.05(+0.10%) |
Mar 26, 2008 | 55.90 | 56.27 | 54.73 | 54.88 | 6,046,824 | -1.60(-2.84%) |
Mar 25, 2008 | 54.78 | 56.93 | 54.18 | 56.48 | 6,612,523 | +1.71(+3.12%) |
Mar 24, 2008 | 53.25 | 56.00 | 53.10 | 54.78 | 8,918,566 | +1.80(+3.39%) |
Mar 21, 2008 | 50.21 | 52.98 | 49.51 | 52.98 | 11,786,317 | -0.00(-0.00%) |
Mar 20, 2008 | 50.21 | 52.98 | 49.51 | 52.98 | 11,786,317 | +2.48(+4.91%) |
Mar 19, 2008 | 52.59 | 53.48 | 49.97 | 50.50 | 12,547,122 | -2.59(-4.88%) |
Mar 18, 2008 | 52.87 | 53.35 | 51.30 | 53.09 | 14,217,681 | +2.67(+5.30%) |
Mar 17, 2008 | 52.58 | 52.76 | 44.79 | 50.42 | 34,831,468 | -4.14(-7.58%) |
Mar 14, 2008 | 57.29 | 57.76 | 53.77 | 54.56 | 12,229,982 | -2.33(-4.10%) |
Mar 13, 2008 | 54.86 | 57.22 | 53.62 | 56.89 | 10,541,150 | +0.95(+1.70%) |
Mar 12, 2008 | 56.15 | 57.01 | 55.37 | 55.94 | 8,417,982 | -0.68(-1.21%) |
Mar 11, 2008 | 53.24 | 56.66 | 52.78 | 56.63 | 12,324,978 | +4.85(+9.38%) |
Mar 10, 2008 | 54.73 | 55.16 | 51.77 | 51.77 | 12,216,030 | -3.39(-6.14%) |
Mar 07, 2008 | 56.38 | 57.13 | 53.47 | 55.16 | 13,590,813 | -1.58(-2.78%) |
Mar 06, 2008 | 57.79 | 58.14 | 56.64 | 56.74 | 5,981,281 | -1.46(-2.51%) |
Mar 05, 2008 | 56.46 | 58.24 | 56.46 | 58.19 | 8,688,359 | +1.73(+3.07%) |
Mar 04, 2008 | 57.38 | 57.58 | 55.72 | 56.46 | 9,316,947 | -1.57(-2.71%) |
Mar 03, 2008 | 57.43 | 58.25 | 56.68 | 58.03 | 5,229,153 | +0.42(+0.73%) |
Feb 29, 2008 | 57.58 | 58.01 | 56.73 | 57.62 | 5,204,350 | -0.45(-0.77%) |
Feb 28, 2008 | 58.48 | 58.88 | 57.84 | 58.07 | 5,382,850 | -1.06(-1.79%) |
Feb 27, 2008 | 58.82 | 59.98 | 58.47 | 59.12 | 4,676,826 | -0.29(-0.48%) |
Feb 26, 2008 | 59.15 | 60.05 | 57.95 | 59.41 | 5,821,294 | -0.19(-0.32%) |
Feb 25, 2008 | 58.96 | 59.99 | 58.12 | 59.60 | 5,583,684 | +0.66(+1.12%) |
Feb 22, 2008 | 57.92 | 59.23 | 57.36 | 58.94 | 5,666,724 | +0.97(+1.68%) |
Feb 21, 2008 | 58.54 | 58.93 | 57.32 | 57.97 | 5,667,526 | -0.57(-0.97%) |
Feb 20, 2008 | 57.81 | 58.54 | 56.27 | 58.54 | 8,806,117 | +0.17(+0.29%) |
Feb 19, 2008 | 59.33 | 59.84 | 57.76 | 58.37 | 5,173,169 | -0.78(-1.32%) |
Feb 18, 2008 | 59.56 | 59.56 | 58.31 | 59.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.56 | 59.56 | 58.31 | 59.15 | 6,469,517 | -0.45(-0.75%) |
Feb 14, 2008 | 60.05 | 60.93 | 59.21 | 59.60 | 6,189,750 | -0.46(-0.76%) |
Feb 13, 2008 | 59.88 | 60.42 | 59.02 | 60.05 | 5,999,054 | +0.53(+0.90%) |
Feb 12, 2008 | 59.38 | 61.03 | 58.78 | 59.52 | 9,322,693 | +0.98(+1.68%) |
Feb 11, 2008 | 58.03 | 59.49 | 56.99 | 58.54 | 8,410,668 | +0.51(+0.87%) |
Feb 08, 2008 | 59.46 | 59.93 | 57.61 | 58.03 | 13,373,310 | -1.24(-2.09%) |
Feb 07, 2008 | 57.47 | 61.45 | 57.25 | 59.27 | 41,211,132 | +4.80(+8.81%) |
Feb 06, 2008 | 65.49 | 65.50 | 53.34 | 54.47 | 77,068,888 | -11.62(-17.59%) |
Feb 05, 2008 | 69.79 | 70.10 | 66.09 | 66.09 | 12,077,291 | -3.39(-4.88%) |
Feb 04, 2008 | 69.50 | 69.93 | 68.47 | 69.48 | 4,361,031 | +1.00(+1.47%) |
Feb 01, 2008 | 69.59 | 69.77 | 67.57 | 68.48 | 6,438,977 | -0.82(-1.19%) |
Jan 31, 2008 | 66.28 | 70.14 | 65.10 | 69.30 | 9,371,781 | +2.15(+3.20%) |
Jan 30, 2008 | 68.64 | 69.44 | 66.67 | 67.15 | 7,511,854 | -2.10(-3.04%) |
Jan 29, 2008 | 69.72 | 70.32 | 68.36 | 69.26 | 5,967,160 | -0.85(-1.21%) |
Jan 28, 2008 | 72.30 | 73.27 | 68.32 | 70.10 | 14,293,576 | -0.50(-0.71%) |
Jan 25, 2008 | 71.34 | 72.62 | 70.51 | 70.60 | 9,412,299 | -0.69(-0.97%) |
Jan 24, 2008 | 68.25 | 72.13 | 68.19 | 71.29 | 11,744,142 | +2.82(+4.12%) |
Jan 23, 2008 | 63.87 | 68.90 | 63.42 | 68.47 | 12,561,198 | +3.25(+4.99%) |
Jan 22, 2008 | 60.06 | 65.52 | 59.23 | 65.22 | 12,538,258 | +2.54(+4.05%) |
Jan 21, 2008 | 61.22 | 63.22 | 61.17 | 62.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.22 | 63.22 | 61.17 | 62.68 | 11,867,361 | +1.53(+2.51%) |
Jan 17, 2008 | 64.88 | 65.44 | 60.80 | 61.14 | 10,535,912 | -3.60(-5.55%) |
Jan 16, 2008 | 66.34 | 66.86 | 63.65 | 64.74 | 11,430,146 | -2.24(-3.35%) |
Jan 15, 2008 | 69.23 | 69.59 | 66.94 | 66.98 | 7,968,615 | -2.99(-4.27%) |
Jan 14, 2008 | 69.82 | 70.04 | 68.54 | 69.97 | 4,173,854 | +0.64(+0.92%) |
Jan 11, 2008 | 68.17 | 69.82 | 67.29 | 69.33 | 7,911,188 | +0.67(+0.98%) |
Jan 10, 2008 | 66.56 | 69.36 | 66.04 | 68.66 | 8,631,779 | +1.28(+1.89%) |
Jan 09, 2008 | 67.01 | 67.77 | 64.46 | 67.39 | 11,830,309 | +0.26(+0.39%) |
Jan 08, 2008 | 69.26 | 70.13 | 66.65 | 67.12 | 8,960,091 | -1.80(-2.62%) |
Jan 07, 2008 | 70.27 | 70.60 | 66.79 | 68.93 | 10,267,575 | -0.83(-1.20%) |
Jan 04, 2008 | 72.50 | 72.50 | 69.43 | 69.76 | 8,630,219 | -3.24(-4.44%) |
Jan 03, 2008 | 75.66 | 75.83 | 71.65 | 73.00 | 11,369,022 | -2.65(-3.51%) |
Jan 02, 2008 | 77.00 | 77.05 | 75.27 | 75.65 | 4,370,893 | -1.35(-1.75%) |
Jan 01, 2008 | 76.33 | 77.00 | 75.56 | 77.00 | 2,599,048 | +0.00(+0.00%) |
Dec 31, 2007 | 76.33 | 77.00 | 75.56 | 77.00 | 2,599,048 | +0.39(+0.51%) |
Dec 28, 2007 | 77.06 | 77.06 | 75.54 | 76.61 | 2,453,405 | +0.51(+0.66%) |
Dec 27, 2007 | 77.67 | 77.67 | 76.10 | 76.10 | 2,321,927 | -1.35(-1.74%) |
Dec 26, 2007 | 77.73 | 77.73 | 76.50 | 77.45 | 3,162,698 | -0.45(-0.58%) |
Dec 24, 2007 | 77.59 | 78.76 | 76.44 | 77.90 | 5,349,245 | -1.88(-2.36%) |
Dec 21, 2007 | 79.12 | 79.78 | 78.21 | 79.78 | 5,777,890 | +1.09(+1.39%) |
Dec 20, 2007 | 78.57 | 79.08 | 77.91 | 78.69 | 3,300,564 | +0.84(+1.08%) |
Dec 19, 2007 | 77.84 | 78.66 | 76.95 | 77.84 | 3,630,079 | +0.17(+0.22%) |
Dec 18, 2007 | 78.34 | 78.70 | 76.38 | 77.67 | 4,452,214 | +0.06(+0.07%) |
Dec 17, 2007 | 78.28 | 79.40 | 77.39 | 77.62 | 3,674,944 | -0.85(-1.08%) |
Dec 14, 2007 | 78.32 | 79.79 | 77.79 | 78.47 | 4,063,632 | -0.22(-0.28%) |
Dec 13, 2007 | 76.71 | 78.91 | 75.60 | 78.69 | 5,561,928 | +1.44(+1.86%) |
Dec 12, 2007 | 78.33 | 78.33 | 76.19 | 77.24 | 4,274,177 | +0.79(+1.03%) |
Dec 11, 2007 | 79.13 | 79.70 | 75.65 | 76.46 | 5,415,359 | -2.40(-3.04%) |
Dec 10, 2007 | 79.19 | 80.20 | 78.46 | 78.85 | 4,726,297 | -0.51(-0.64%) |
Dec 07, 2007 | 78.55 | 79.79 | 78.01 | 79.36 | 4,280,521 | +0.81(+1.03%) |
Dec 06, 2007 | 77.92 | 78.55 | 77.37 | 78.55 | 4,983,213 | +0.29(+0.37%) |
Dec 05, 2007 | 75.88 | 78.56 | 75.88 | 78.26 | 8,362,230 | +3.03(+4.03%) |
Dec 04, 2007 | 74.10 | 77.10 | 74.10 | 75.23 | 8,388,217 | +1.06(+1.43%) |
Dec 03, 2007 | 73.86 | 75.19 | 73.49 | 74.17 | 3,657,590 | +0.25(+0.33%) |
Nov 30, 2007 | 75.21 | 75.48 | 72.91 | 73.93 | 4,823,529 | -0.04(-0.06%) |
Nov 29, 2007 | 73.25 | 74.61 | 72.74 | 73.97 | 5,456,785 | +0.63(+0.86%) |
Nov 28, 2007 | 70.38 | 73.41 | 70.38 | 73.34 | 8,348,046 | +3.41(+4.88%) |
Nov 27, 2007 | 70.59 | 71.05 | 68.97 | 69.93 | 5,557,510 | -0.19(-0.27%) |
Nov 26, 2007 | 71.56 | 72.12 | 70.11 | 70.12 | 3,844,579 | -1.58(-2.20%) |
Nov 23, 2007 | 71.39 | 71.71 | 70.87 | 71.70 | 1,797,021 | +0.67(+0.94%) |
Nov 21, 2007 | 72.09 | 72.73 | 70.48 | 71.03 | 6,083,217 | -1.81(-2.48%) |
Nov 20, 2007 | 73.04 | 74.71 | 71.17 | 72.84 | 6,647,438 | -0.24(-0.32%) |
Nov 19, 2007 | 72.74 | 74.61 | 72.74 | 73.07 | 4,442,984 | -0.20(-0.27%) |
Nov 16, 2007 | 73.08 | 73.39 | 72.01 | 73.27 | 4,679,035 | +0.53(+0.73%) |
Nov 15, 2007 | 72.69 | 73.63 | 72.06 | 72.74 | 4,182,522 | -0.39(-0.53%) |
Nov 14, 2007 | 73.52 | 73.94 | 72.81 | 73.12 | 5,171,040 | +0.44(+0.61%) |
Nov 13, 2007 | 71.48 | 72.68 | 70.72 | 72.68 | 5,265,831 | +1.65(+2.32%) |
Nov 12, 2007 | 72.06 | 73.29 | 70.15 | 71.03 | 5,362,733 | -1.56(-2.15%) |
Nov 09, 2007 | 73.21 | 74.59 | 72.01 | 72.59 | 4,205,017 | -1.75(-2.36%) |
Nov 08, 2007 | 73.53 | 75.47 | 72.38 | 74.34 | 5,508,671 | +0.26(+0.35%) |
Nov 07, 2007 | 74.64 | 75.49 | 73.85 | 74.08 | 5,216,573 | -1.02(-1.36%) |
Nov 06, 2007 | 73.68 | 75.27 | 72.14 | 75.10 | 7,044,536 | +1.84(+2.50%) |
Nov 05, 2007 | 71.84 | 74.58 | 71.84 | 73.27 | 5,085,603 | +0.34(+0.46%) |
Nov 02, 2007 | 73.14 | 73.75 | 71.84 | 72.93 | 7,479,942 | +0.09(+0.12%) |
Nov 01, 2007 | 74.29 | 75.47 | 72.57 | 72.84 | 7,698,211 | -1.94(-2.59%) |
Oct 31, 2007 | 74.20 | 74.95 | 72.73 | 74.78 | 6,705,755 | +1.14(+1.55%) |
Oct 30, 2007 | 74.16 | 74.55 | 73.46 | 73.65 | 3,785,406 | -0.66(-0.89%) |
Oct 29, 2007 | 74.97 | 75.42 | 73.58 | 74.31 | 5,331,107 | -0.11(-0.15%) |
Oct 26, 2007 | 76.54 | 76.67 | 74.09 | 74.42 | 7,037,168 | -1.03(-1.36%) |
Oct 25, 2007 | 73.13 | 77.79 | 73.06 | 75.45 | 15,613,800 | +2.49(+3.41%) |
Oct 24, 2007 | 71.50 | 74.69 | 71.39 | 72.96 | 16,019,157 | +1.73(+2.43%) |
Oct 23, 2007 | 69.67 | 71.53 | 69.63 | 71.23 | 5,487,013 | +1.78(+2.57%) |
Oct 22, 2007 | 68.70 | 69.74 | 68.36 | 69.45 | 3,350,650 | +0.57(+0.82%) |
Oct 19, 2007 | 69.48 | 69.84 | 68.88 | 68.88 | 6,229,127 | -1.04(-1.49%) |
Oct 18, 2007 | 69.26 | 70.51 | 68.86 | 69.92 | 3,590,301 | +0.18(+0.26%) |
Oct 17, 2007 | 70.26 | 70.63 | 68.87 | 69.74 | 4,822,407 | +0.12(+0.18%) |
Oct 16, 2007 | 69.59 | 69.97 | 69.03 | 69.62 | 3,747,098 | -0.27(-0.39%) |
Oct 15, 2007 | 70.60 | 70.67 | 69.51 | 69.89 | 2,773,351 | -0.76(-1.08%) |
Oct 12, 2007 | 69.71 | 71.13 | 69.25 | 70.66 | 3,955,683 | +0.79(+1.12%) |
Oct 11, 2007 | 70.91 | 71.16 | 68.72 | 69.87 | 4,719,954 | -0.39(-0.56%) |
Oct 10, 2007 | 70.83 | 70.86 | 69.96 | 70.27 | 3,272,252 | -0.54(-0.76%) |
Oct 09, 2007 | 70.63 | 70.81 | 69.68 | 70.81 | 3,829,060 | +0.65(+0.93%) |
Oct 08, 2007 | 70.62 | 70.88 | 69.29 | 70.15 | 3,890,532 | -0.47(-0.66%) |
Oct 05, 2007 | 68.39 | 70.66 | 68.39 | 70.62 | 7,753,268 | +2.73(+4.02%) |
Oct 04, 2007 | 68.69 | 69.12 | 67.52 | 67.89 | 3,384,504 | -0.64(-0.94%) |
Oct 03, 2007 | 67.68 | 69.13 | 67.63 | 68.53 | 6,305,744 | +0.85(+1.26%) |
Oct 02, 2007 | 68.13 | 68.46 | 67.20 | 67.68 | 5,249,145 | -0.60(-0.88%) |
Oct 01, 2007 | 66.34 | 69.08 | 66.34 | 68.28 | 10,598,070 | +2.35(+3.57%) |
Sep 28, 2007 | 66.03 | 66.44 | 65.59 | 65.93 | 7,373,035 | -0.13(-0.20%) |
Sep 27, 2007 | 65.67 | 66.54 | 64.89 | 66.06 | 6,819,790 | +0.83(+1.27%) |
Sep 26, 2007 | 62.63 | 65.55 | 62.63 | 65.23 | 10,981,154 | +3.22(+5.19%) |
Sep 25, 2007 | 60.60 | 62.12 | 60.05 | 62.01 | 4,597,010 | +1.38(+2.28%) |
Sep 24, 2007 | 61.09 | 61.82 | 60.40 | 60.62 | 4,807,992 | -0.47(-0.76%) |
Sep 21, 2007 | 61.69 | 61.71 | 60.63 | 61.09 | 7,734,738 | +0.22(+0.37%) |
Sep 20, 2007 | 61.92 | 62.17 | 60.71 | 60.87 | 5,300,816 | -1.08(-1.75%) |
Sep 19, 2007 | 62.21 | 62.30 | 61.43 | 61.95 | 4,659,373 | -0.07(-0.11%) |
Sep 18, 2007 | 61.07 | 62.02 | 60.12 | 62.02 | 7,524,487 | +1.39(+2.30%) |
Sep 17, 2007 | 61.51 | 61.51 | 60.28 | 60.62 | 4,707,481 | -0.95(-1.55%) |
Sep 14, 2007 | 61.61 | 61.94 | 61.04 | 61.58 | 3,520,811 | -0.24(-0.39%) |
Sep 13, 2007 | 61.62 | 62.15 | 61.28 | 61.82 | 3,649,100 | +0.85(+1.39%) |
Sep 12, 2007 | 61.31 | 61.81 | 60.95 | 60.97 | 3,225,034 | -0.55(-0.90%) |
Sep 11, 2007 | 60.95 | 61.79 | 60.84 | 61.53 | 3,659,790 | +0.95(+1.58%) |
Sep 10, 2007 | 61.57 | 61.74 | 60.00 | 60.57 | 4,591,665 | -0.56(-0.92%) |
Sep 07, 2007 | 61.85 | 61.87 | 60.76 | 61.14 | 6,685,265 | -1.39(-2.22%) |
Sep 06, 2007 | 63.72 | 63.98 | 62.27 | 62.52 | 5,544,030 | -0.84(-1.32%) |
Sep 05, 2007 | 63.37 | 64.28 | 63.18 | 63.36 | 4,922,187 | -0.03(-0.05%) |
Sep 04, 2007 | 62.49 | 63.76 | 62.49 | 63.40 | 4,786,325 | +1.12(+1.80%) |
Aug 31, 2007 | 62.20 | 62.88 | 61.41 | 62.27 | 4,772,516 | +0.29(+0.46%) |
Aug 30, 2007 | 63.20 | 63.20 | 61.81 | 61.99 | 5,348,034 | -0.88(-1.40%) |
Aug 29, 2007 | 62.31 | 62.91 | 62.31 | 62.87 | 6,499,959 | +0.66(+1.06%) |
Aug 28, 2007 | 62.49 | 62.80 | 62.13 | 62.21 | 5,989,477 | -0.49(-0.79%) |
Aug 27, 2007 | 62.47 | 62.94 | 62.41 | 62.70 | 6,553,537 | -0.20(-0.31%) |
Aug 24, 2007 | 62.30 | 62.90 | 61.91 | 62.90 | 6,517,777 | +0.60(+0.96%) |
Aug 23, 2007 | 61.33 | 62.47 | 61.33 | 62.30 | 5,636,683 | +0.95(+1.55%) |
Aug 22, 2007 | 62.62 | 62.69 | 61.09 | 61.35 | 5,521,651 | -0.83(-1.34%) |
Aug 21, 2007 | 59.97 | 62.18 | 59.68 | 62.18 | 7,556,559 | +1.84(+3.05%) |
Aug 20, 2007 | 61.19 | 61.34 | 59.72 | 60.35 | 7,344,526 | -0.70(-1.15%) |
Aug 17, 2007 | 60.82 | 62.36 | 58.77 | 61.05 | 13,146,310 | +1.61(+2.71%) |
Aug 16, 2007 | 59.77 | 60.27 | 56.78 | 59.43 | 26,147,654 | -1.17(-1.93%) |
Aug 15, 2007 | 63.20 | 63.64 | 60.47 | 60.60 | 12,391,135 | -2.51(-3.98%) |
Aug 14, 2007 | 65.44 | 65.97 | 63.12 | 63.12 | 9,522,209 | -2.11(-3.23%) |
Aug 13, 2007 | 67.37 | 67.45 | 65.14 | 65.22 | 6,187,255 | -1.48(-2.22%) |
Aug 10, 2007 | 67.01 | 67.58 | 65.78 | 66.70 | 9,941,820 | +0.06(+0.08%) |
Aug 09, 2007 | 66.11 | 68.47 | 65.94 | 66.65 | 11,869,375 | -1.26(-1.86%) |
Aug 08, 2007 | 65.05 | 67.91 | 65.05 | 67.91 | 6,591,080 | +2.92(+4.49%) |
Aug 07, 2007 | 64.15 | 65.52 | 63.71 | 64.99 | 8,868,845 | +0.54(+0.83%) |
Aug 06, 2007 | 62.97 | 64.45 | 62.42 | 64.45 | 7,261,041 | +1.42(+2.26%) |
Aug 03, 2007 | 63.27 | 63.59 | 62.41 | 63.03 | 8,565,122 | +0.63(+1.00%) |
Aug 02, 2007 | 63.19 | 63.30 | 62.05 | 62.41 | 6,104,153 | -0.61(-0.96%) |
Aug 01, 2007 | 62.30 | 63.44 | 60.98 | 63.01 | 8,577,933 | +1.00(+1.61%) |
Jul 31, 2007 | 64.54 | 64.60 | 61.60 | 62.02 | 7,245,637 | -2.14(-3.33%) |
Jul 30, 2007 | 63.30 | 64.16 | 62.80 | 64.15 | 7,657,123 | +1.69(+2.70%) |
Jul 27, 2007 | 60.39 | 63.67 | 59.78 | 62.47 | 14,685,587 | +2.13(+3.53%) |
Jul 26, 2007 | 60.84 | 61.15 | 58.66 | 60.33 | 11,328,513 | -1.12(-1.83%) |
Jul 25, 2007 | 61.96 | 62.63 | 60.55 | 61.46 | 7,902,698 | -0.17(-0.27%) |
Jul 24, 2007 | 62.52 | 62.84 | 61.29 | 61.62 | 9,150,653 | -1.19(-1.89%) |
Jul 23, 2007 | 63.08 | 63.79 | 62.32 | 62.81 | 5,113,729 | -0.27(-0.43%) |
Jul 20, 2007 | 64.23 | 64.35 | 63.00 | 63.08 | 6,387,119 | -1.12(-1.75%) |
Jul 19, 2007 | 64.69 | 65.66 | 64.14 | 64.21 | 5,114,620 | -1.40(-2.14%) |
Jul 18, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 65.61 | 65.61 | 65.61 | 65.61 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 65.78 | 65.89 | 65.13 | 65.61 | 6,362,761 | -0.37(-0.56%) |
Jul 12, 2007 | 65.19 | 66.29 | 65.09 | 65.98 | 14,911,224 | +0.87(+1.34%) |
Jul 11, 2007 | 62.59 | 65.39 | 62.26 | 65.11 | 39,808,688 | +2.16(+3.43%) |
Jul 10, 2007 | 63.98 | 64.03 | 62.87 | 62.95 | 9,699,158 | -1.10(-1.71%) |
Jul 09, 2007 | 64.32 | 65.33 | 63.65 | 64.05 | 11,371,454 | -0.47(-0.73%) |
Jul 06, 2007 | 62.10 | 64.82 | 61.08 | 64.52 | 16,285,534 | +2.14(+3.44%) |
Jul 05, 2007 | 60.84 | 62.37 | 60.54 | 62.37 | 4,563,157 | +1.83(+3.03%) |
Jul 03, 2007 | 60.50 | 60.92 | 60.17 | 60.54 | 3,593,864 | +0.77(+1.29%) |
Jul 02, 2007 | 60.48 | 60.49 | 59.70 | 59.77 | 3,841,533 | -0.21(-0.35%) |
Jun 29, 2007 | 60.67 | 61.17 | 59.69 | 59.98 | 3,397,868 | -0.69(-1.13%) |
Jun 28, 2007 | 60.86 | 61.42 | 60.46 | 60.67 | 3,243,877 | -0.19(-0.31%) |
Jun 27, 2007 | 59.27 | 60.91 | 59.05 | 60.86 | 4,782,940 | +1.26(+2.12%) |
Jun 26, 2007 | 59.86 | 60.55 | 59.46 | 59.59 | 3,014,783 | -0.28(-0.47%) |
Jun 25, 2007 | 60.50 | 61.11 | 59.57 | 59.87 | 4,104,685 | -0.74(-1.21%) |
Jun 22, 2007 | 61.43 | 61.77 | 60.61 | 60.61 | 5,774,772 | -1.04(-1.69%) |
Jun 21, 2007 | 61.05 | 61.67 | 60.61 | 61.65 | 2,749,297 | +0.60(+0.98%) |
Jun 20, 2007 | 61.40 | 61.70 | 61.05 | 61.05 | 3,968,930 | -0.27(-0.44%) |
Jun 19, 2007 | 60.18 | 61.40 | 60.18 | 61.32 | 5,434,450 | +0.03(+0.05%) |
Jun 18, 2007 | 61.86 | 62.02 | 60.95 | 61.29 | 5,749,827 | -0.75(-1.21%) |
Jun 15, 2007 | 62.14 | 62.70 | 61.59 | 62.04 | 7,470,142 | +0.58(+0.95%) |
Jun 14, 2007 | 61.71 | 62.06 | 61.29 | 61.45 | 4,918,623 | -0.42(-0.68%) |
Jun 13, 2007 | 61.76 | 62.04 | 60.96 | 61.88 | 4,558,702 | +0.31(+0.50%) |
Jun 12, 2007 | 62.53 | 62.70 | 61.57 | 61.57 | 6,806,426 | -0.96(-1.54%) |
Jun 11, 2007 | 61.73 | 62.89 | 61.57 | 62.53 | 5,520,154 | +0.84(+1.35%) |
Jun 08, 2007 | 60.61 | 61.76 | 60.61 | 61.69 | 8,359,254 | +1.14(+1.88%) |
Jun 07, 2007 | 60.86 | 61.45 | 59.82 | 60.55 | 6,127,646 | -0.33(-0.54%) |
Jun 06, 2007 | 60.44 | 61.23 | 60.16 | 60.88 | 5,803,280 | +0.35(+0.58%) |
Jun 05, 2007 | 59.94 | 60.60 | 59.87 | 60.53 | 4,533,757 | +0.45(+0.75%) |
Jun 04, 2007 | 60.28 | 60.56 | 59.88 | 60.08 | 3,310,560 | -0.20(-0.33%) |
Jun 01, 2007 | 59.82 | 60.43 | 59.09 | 60.28 | 4,270,053 | +0.67(+1.13%) |
May 31, 2007 | 59.32 | 59.85 | 59.32 | 59.60 | 4,610,374 | +0.35(+0.60%) |
May 30, 2007 | 58.54 | 59.27 | 58.17 | 59.25 | 4,447,340 | +0.21(+0.35%) |
May 29, 2007 | 57.73 | 59.12 | 57.92 | 59.04 | 6,164,092 | +1.41(+2.44%) |
May 25, 2007 | 57.72 | 57.89 | 57.27 | 57.64 | 2,318,996 | +0.14(+0.24%) |
May 24, 2007 | 58.37 | 58.59 | 57.02 | 57.50 | 4,669,173 | -0.80(-1.37%) |
May 23, 2007 | 58.87 | 59.04 | 58.26 | 58.30 | 4,583,647 | -0.31(-0.53%) |
May 22, 2007 | 57.69 | 58.68 | 57.53 | 58.61 | 4,626,410 | +0.80(+1.39%) |
May 21, 2007 | 58.36 | 58.46 | 57.74 | 57.81 | 4,669,173 | -0.55(-0.94%) |
May 18, 2007 | 58.85 | 59.04 | 58.23 | 58.36 | 4,213,926 | -0.44(-0.74%) |
May 17, 2007 | 58.37 | 59.03 | 57.97 | 58.79 | 4,970,295 | +0.25(+0.43%) |
May 16, 2007 | 58.86 | 59.11 | 57.86 | 58.54 | 5,069,184 | -0.21(-0.35%) |
May 15, 2007 | 59.46 | 59.88 | 58.38 | 58.75 | 5,012,167 | -0.68(-1.15%) |
May 14, 2007 | 60.16 | 61.11 | 59.29 | 59.43 | 9,036,333 | -0.76(-1.27%) |
May 11, 2007 | 59.38 | 60.35 | 57.69 | 60.20 | 16,868,178 | +4.30(+7.70%) |
May 10, 2007 | 56.91 | 57.35 | 55.79 | 55.89 | 6,469,669 | -1.01(-1.78%) |
May 09, 2007 | 56.66 | 57.41 | 56.52 | 56.90 | 3,880,732 | -0.20(-0.35%) |
May 08, 2007 | 56.83 | 57.53 | 56.25 | 57.11 | 5,500,377 | +0.09(+0.16%) |
May 07, 2007 | 57.02 | 57.59 | 56.60 | 57.02 | 7,577,049 | -0.78(-1.35%) |
May 04, 2007 | 58.48 | 58.60 | 57.51 | 57.80 | 4,229,071 | -0.68(-1.17%) |
May 03, 2007 | 57.84 | 58.69 | 57.75 | 58.48 | 5,999,277 | +0.64(+1.11%) |
May 02, 2007 | 57.98 | 58.62 | 57.64 | 57.84 | 6,107,966 | +0.30(+0.53%) |