Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.23 | 48.23 | 46.76 | 46.96 | 1,882,599 | -1.08(-2.24%) |
Apr 29, 2008 | 48.60 | 48.61 | 46.91 | 48.04 | 2,327,908 | -0.53(-1.09%) |
Apr 28, 2008 | 49.52 | 49.57 | 47.91 | 48.56 | 2,263,264 | -0.73(-1.48%) |
Apr 25, 2008 | 47.84 | 49.46 | 47.55 | 49.29 | 3,967,210 | +1.62(+3.40%) |
Apr 24, 2008 | 47.99 | 48.89 | 47.23 | 47.67 | 10,367,759 | -5.19(-9.81%) |
Apr 23, 2008 | 52.15 | 53.75 | 52.15 | 52.86 | 2,403,866 | +0.70(+1.35%) |
Apr 22, 2008 | 53.10 | 53.29 | 51.61 | 52.16 | 1,679,608 | -1.37(-2.57%) |
Apr 21, 2008 | 52.91 | 53.56 | 52.53 | 53.53 | 1,441,479 | +0.62(+1.17%) |
Apr 18, 2008 | 53.13 | 53.78 | 52.22 | 52.91 | 4,602,671 | +0.37(+0.70%) |
Apr 17, 2008 | 51.87 | 52.75 | 51.67 | 52.55 | 5,221,276 | +0.37(+0.70%) |
Apr 16, 2008 | 52.06 | 52.51 | 50.33 | 52.18 | 5,724,515 | +0.45(+0.87%) |
Apr 15, 2008 | 52.58 | 52.98 | 51.24 | 51.73 | 3,510,189 | -0.63(-1.20%) |
Apr 14, 2008 | 53.46 | 53.46 | 52.03 | 52.35 | 2,987,318 | -1.03(-1.92%) |
Apr 11, 2008 | 52.89 | 53.87 | 52.75 | 53.38 | 4,423,764 | -1.60(-2.91%) |
Apr 10, 2008 | 55.75 | 56.03 | 54.53 | 54.98 | 2,924,573 | -1.19(-2.11%) |
Apr 09, 2008 | 57.66 | 57.93 | 55.97 | 56.17 | 1,627,371 | -1.57(-2.73%) |
Apr 08, 2008 | 57.57 | 58.26 | 57.29 | 57.74 | 1,788,457 | -0.26(-0.46%) |
Apr 07, 2008 | 59.23 | 59.27 | 57.88 | 58.00 | 1,474,268 | -0.85(-1.44%) |
Apr 04, 2008 | 59.33 | 59.49 | 58.09 | 58.85 | 1,316,203 | -0.23(-0.38%) |
Apr 03, 2008 | 58.28 | 59.35 | 57.88 | 59.08 | 1,564,841 | +0.15(+0.26%) |
Apr 02, 2008 | 59.36 | 59.74 | 58.71 | 58.92 | 2,226,908 | +0.03(+0.04%) |
Apr 01, 2008 | 56.14 | 59.27 | 56.14 | 58.89 | 3,103,834 | +2.90(+5.19%) |
Mar 31, 2008 | 54.94 | 56.35 | 54.33 | 55.99 | 1,374,440 | +0.89(+1.62%) |
Mar 28, 2008 | 55.49 | 55.87 | 54.97 | 55.10 | 890,903 | -0.06(-0.11%) |
Mar 27, 2008 | 56.07 | 56.31 | 55.12 | 55.16 | 1,488,799 | -0.49(-0.88%) |
Mar 26, 2008 | 56.56 | 57.27 | 55.46 | 55.65 | 1,915,461 | -0.92(-1.62%) |
Mar 25, 2008 | 57.29 | 57.45 | 55.91 | 56.57 | 1,335,538 | -0.46(-0.80%) |
Mar 24, 2008 | 57.42 | 58.44 | 56.71 | 57.02 | 2,264,558 | -0.24(-0.42%) |
Mar 21, 2008 | 55.13 | 57.48 | 54.40 | 57.26 | 2,244,581 | +0.00(+0.00%) |
Mar 20, 2008 | 55.13 | 57.48 | 54.40 | 57.26 | 2,244,581 | +2.13(+3.86%) |
Mar 19, 2008 | 55.53 | 56.33 | 55.00 | 55.13 | 2,797,008 | -0.01(-0.02%) |
Mar 18, 2008 | 53.10 | 55.49 | 52.33 | 55.15 | 2,609,429 | +2.94(+5.62%) |
Mar 17, 2008 | 52.14 | 53.24 | 50.91 | 52.21 | 3,339,380 | -1.30(-2.42%) |
Mar 14, 2008 | 55.35 | 55.35 | 52.91 | 53.51 | 1,658,800 | -1.32(-2.41%) |
Mar 13, 2008 | 53.57 | 55.20 | 52.66 | 54.83 | 2,513,123 | -0.08(-0.14%) |
Mar 12, 2008 | 55.33 | 56.04 | 53.89 | 54.91 | 1,676,333 | +0.03(+0.06%) |
Mar 11, 2008 | 53.88 | 55.37 | 53.42 | 54.87 | 2,438,006 | +1.80(+3.39%) |
Mar 10, 2008 | 53.88 | 54.44 | 53.04 | 53.07 | 2,101,533 | -0.95(-1.77%) |
Mar 07, 2008 | 52.85 | 55.06 | 52.50 | 54.03 | 2,899,957 | +0.88(+1.65%) |
Mar 06, 2008 | 54.04 | 54.29 | 52.77 | 53.15 | 2,607,822 | -1.26(-2.32%) |
Mar 05, 2008 | 54.66 | 56.23 | 53.95 | 54.42 | 4,140,939 | -2.28(-4.02%) |
Mar 04, 2008 | 56.09 | 57.15 | 55.55 | 56.69 | 3,026,786 | +0.01(+0.02%) |
Mar 03, 2008 | 54.48 | 56.77 | 53.95 | 56.68 | 3,188,418 | +2.25(+4.12%) |
Feb 29, 2008 | 57.60 | 57.73 | 54.30 | 54.44 | 3,233,427 | -3.88(-6.65%) |
Feb 28, 2008 | 60.17 | 60.17 | 57.57 | 58.31 | 2,520,802 | -2.27(-3.75%) |
Feb 27, 2008 | 58.81 | 61.30 | 58.46 | 60.59 | 3,263,415 | +1.53(+2.59%) |
Feb 26, 2008 | 56.94 | 59.66 | 56.94 | 59.06 | 2,336,136 | +1.70(+2.96%) |
Feb 25, 2008 | 57.24 | 57.97 | 56.21 | 57.36 | 1,907,772 | +0.12(+0.20%) |
Feb 22, 2008 | 57.47 | 57.65 | 55.75 | 57.24 | 1,888,766 | -0.42(-0.73%) |
Feb 21, 2008 | 57.62 | 58.71 | 57.37 | 57.66 | 1,873,910 | +0.35(+0.62%) |
Feb 20, 2008 | 56.94 | 57.42 | 56.06 | 57.31 | 2,377,619 | +0.21(+0.37%) |
Feb 19, 2008 | 57.64 | 58.54 | 56.81 | 57.09 | 1,939,599 | +0.00(+0.00%) |
Feb 18, 2008 | 57.49 | 58.24 | 56.71 | 57.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.49 | 58.24 | 56.71 | 57.09 | 1,972,906 | -0.70(-1.22%) |
Feb 14, 2008 | 59.29 | 59.54 | 57.66 | 57.80 | 1,736,266 | -1.36(-2.29%) |
Feb 13, 2008 | 59.50 | 59.99 | 58.48 | 59.15 | 1,580,712 | +0.22(+0.37%) |
Feb 12, 2008 | 58.01 | 59.88 | 57.54 | 58.93 | 2,971,624 | +1.39(+2.42%) |
Feb 11, 2008 | 56.77 | 57.62 | 55.49 | 57.54 | 3,126,807 | +0.10(+0.17%) |
Feb 08, 2008 | 58.76 | 58.89 | 57.06 | 57.44 | 2,143,897 | -1.52(-2.58%) |
Feb 07, 2008 | 57.95 | 59.77 | 57.02 | 58.97 | 4,021,529 | +0.58(+0.99%) |
Feb 06, 2008 | 58.71 | 63.23 | 57.62 | 58.38 | 10,586,253 | +0.32(+0.54%) |
Feb 05, 2008 | 54.57 | 60.77 | 54.55 | 58.07 | 16,041,483 | +5.43(+10.31%) |
Feb 04, 2008 | 55.46 | 55.75 | 52.26 | 52.64 | 3,103,794 | -2.66(-4.82%) |
Feb 01, 2008 | 54.85 | 55.49 | 53.72 | 55.31 | 3,280,770 | +0.28(+0.50%) |
Jan 31, 2008 | 52.44 | 55.62 | 52.00 | 55.03 | 4,033,429 | +1.96(+3.70%) |
Jan 30, 2008 | 53.26 | 54.49 | 52.75 | 53.07 | 2,501,725 | -0.15(-0.29%) |
Jan 29, 2008 | 52.13 | 53.37 | 50.93 | 53.22 | 2,195,230 | +1.61(+3.13%) |
Jan 28, 2008 | 50.12 | 51.61 | 49.40 | 51.61 | 2,562,851 | +1.43(+2.84%) |
Jan 25, 2008 | 51.49 | 53.66 | 50.02 | 50.18 | 2,074,262 | -0.72(-1.41%) |
Jan 24, 2008 | 51.94 | 52.59 | 50.20 | 50.90 | 2,832,559 | -1.37(-2.62%) |
Jan 23, 2008 | 46.56 | 52.30 | 46.45 | 52.27 | 5,773,253 | +4.21(+8.75%) |
Jan 22, 2008 | 44.20 | 48.67 | 44.10 | 48.06 | 4,111,824 | +1.91(+4.14%) |
Jan 21, 2008 | 45.36 | 46.46 | 45.13 | 46.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.36 | 46.46 | 45.13 | 46.15 | 3,107,301 | +1.12(+2.48%) |
Jan 17, 2008 | 45.22 | 46.03 | 44.72 | 45.04 | 3,476,320 | -0.39(-0.85%) |
Jan 16, 2008 | 45.12 | 45.65 | 43.35 | 45.42 | 4,650,971 | -0.30(-0.66%) |
Jan 15, 2008 | 46.52 | 46.52 | 45.36 | 45.73 | 2,671,636 | -1.21(-2.58%) |
Jan 14, 2008 | 47.74 | 48.06 | 46.52 | 46.94 | 3,361,189 | -0.51(-1.07%) |
Jan 11, 2008 | 47.94 | 47.94 | 46.90 | 47.45 | 2,399,753 | -0.85(-1.75%) |
Jan 10, 2008 | 47.05 | 48.87 | 46.52 | 48.29 | 2,187,268 | +0.60(+1.26%) |
Jan 09, 2008 | 47.56 | 47.81 | 46.63 | 47.69 | 2,836,829 | -0.47(-0.98%) |
Jan 08, 2008 | 49.47 | 50.14 | 48.09 | 48.16 | 2,746,556 | -0.97(-1.97%) |
Jan 07, 2008 | 49.20 | 49.46 | 48.40 | 49.13 | 2,110,652 | +0.33(+0.67%) |
Jan 04, 2008 | 50.67 | 51.04 | 48.47 | 48.80 | 3,604,586 | -2.25(-4.40%) |
Jan 03, 2008 | 51.75 | 51.93 | 50.77 | 51.05 | 2,206,279 | -0.49(-0.95%) |
Jan 02, 2008 | 52.37 | 52.55 | 50.60 | 51.54 | 2,361,092 | -1.13(-2.14%) |
Jan 01, 2008 | 52.00 | 53.07 | 51.75 | 52.67 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.00 | 53.07 | 51.75 | 52.67 | 1,171,250 | +0.54(+1.04%) |
Dec 28, 2007 | 53.20 | 53.20 | 51.85 | 52.13 | 1,420,084 | -0.45(-0.85%) |
Dec 27, 2007 | 53.55 | 53.61 | 52.37 | 52.57 | 731,505 | -1.13(-2.10%) |
Dec 26, 2007 | 53.75 | 53.75 | 52.71 | 53.70 | 749,990 | -0.15(-0.28%) |
Dec 24, 2007 | 53.35 | 54.02 | 53.09 | 53.85 | 321,795 | +0.57(+1.08%) |
Dec 21, 2007 | 52.83 | 53.54 | 52.40 | 53.27 | 1,785,870 | +0.66(+1.25%) |
Dec 20, 2007 | 52.49 | 52.71 | 51.55 | 52.62 | 1,221,748 | +0.61(+1.17%) |
Dec 19, 2007 | 52.68 | 52.68 | 51.66 | 52.01 | 1,724,870 | -0.55(-1.06%) |
Dec 18, 2007 | 52.32 | 53.16 | 50.81 | 52.57 | 2,715,339 | +0.68(+1.31%) |
Dec 17, 2007 | 52.12 | 53.15 | 51.47 | 51.89 | 2,358,851 | -0.56(-1.07%) |
Dec 14, 2007 | 53.49 | 53.49 | 51.70 | 52.45 | 3,061,028 | -1.39(-2.58%) |
Dec 13, 2007 | 54.02 | 54.02 | 52.77 | 53.84 | 2,072,589 | -0.35(-0.64%) |
Dec 12, 2007 | 55.23 | 55.71 | 53.25 | 54.18 | 3,662,829 | +0.48(+0.89%) |
Dec 11, 2007 | 57.98 | 57.98 | 53.35 | 53.71 | 4,082,878 | -3.42(-5.99%) |
Dec 10, 2007 | 55.39 | 57.37 | 55.23 | 57.13 | 1,640,277 | +1.78(+3.22%) |
Dec 07, 2007 | 55.26 | 56.05 | 54.99 | 55.35 | 1,541,535 | +0.08(+0.14%) |
Dec 06, 2007 | 53.80 | 55.78 | 53.51 | 55.27 | 2,273,217 | +1.45(+2.69%) |
Dec 05, 2007 | 52.80 | 53.82 | 52.32 | 53.82 | 1,888,769 | +1.40(+2.67%) |
Dec 04, 2007 | 51.72 | 52.77 | 51.35 | 52.42 | 1,390,443 | +0.29(+0.56%) |
Dec 03, 2007 | 52.59 | 52.67 | 51.22 | 52.13 | 1,257,127 | -0.10(-0.20%) |
Nov 30, 2007 | 51.62 | 52.90 | 50.69 | 52.24 | 2,708,739 | +1.04(+2.03%) |
Nov 29, 2007 | 51.32 | 51.32 | 50.24 | 51.20 | 1,330,555 | -0.19(-0.36%) |
Nov 28, 2007 | 50.58 | 51.57 | 50.13 | 51.38 | 1,591,589 | +1.28(+2.56%) |
Nov 27, 2007 | 48.90 | 50.33 | 48.82 | 50.10 | 2,002,444 | +1.35(+2.78%) |
Nov 26, 2007 | 50.40 | 50.97 | 48.75 | 48.75 | 1,550,352 | -1.50(-2.99%) |
Nov 23, 2007 | 49.48 | 50.39 | 49.30 | 50.25 | 537,170 | +1.19(+2.43%) |
Nov 21, 2007 | 47.42 | 49.64 | 46.55 | 49.06 | 2,510,371 | +0.86(+1.78%) |
Nov 20, 2007 | 48.96 | 49.02 | 47.21 | 48.20 | 3,044,206 | -0.79(-1.61%) |
Nov 19, 2007 | 48.93 | 49.62 | 47.86 | 48.98 | 2,592,508 | -0.15(-0.32%) |
Nov 16, 2007 | 50.49 | 50.87 | 48.40 | 49.14 | 2,504,671 | -1.41(-2.80%) |
Nov 15, 2007 | 51.61 | 51.61 | 50.26 | 50.55 | 2,334,250 | -1.16(-2.25%) |
Nov 14, 2007 | 51.62 | 52.32 | 51.50 | 51.71 | 2,165,273 | +0.07(+0.14%) |
Nov 13, 2007 | 51.56 | 51.82 | 50.69 | 51.64 | 1,950,750 | +0.90(+1.78%) |
Nov 12, 2007 | 49.46 | 52.54 | 49.36 | 50.74 | 3,698,035 | +2.06(+4.24%) |
Nov 09, 2007 | 47.56 | 49.80 | 47.45 | 48.67 | 2,389,243 | +1.02(+2.14%) |
Nov 08, 2007 | 48.21 | 48.49 | 46.84 | 47.66 | 2,835,364 | -0.80(-1.65%) |
Nov 07, 2007 | 49.46 | 49.46 | 47.99 | 48.46 | 2,033,164 | -1.23(-2.48%) |
Nov 06, 2007 | 50.07 | 50.09 | 48.90 | 49.69 | 2,028,958 | -0.41(-0.81%) |
Nov 05, 2007 | 50.92 | 50.97 | 49.53 | 50.09 | 1,605,369 | -0.96(-1.88%) |
Nov 02, 2007 | 50.49 | 51.06 | 49.86 | 51.06 | 2,300,188 | +0.88(+1.76%) |
Nov 01, 2007 | 50.78 | 51.06 | 49.84 | 50.17 | 2,313,816 | -0.91(-1.79%) |
Oct 31, 2007 | 53.29 | 53.38 | 50.89 | 51.09 | 3,771,807 | -1.66(-3.16%) |
Oct 30, 2007 | 53.95 | 54.14 | 52.62 | 52.75 | 1,681,163 | -1.39(-2.57%) |
Oct 29, 2007 | 54.57 | 54.91 | 53.49 | 54.15 | 1,682,093 | +0.23(+0.42%) |
Oct 26, 2007 | 55.04 | 55.23 | 53.41 | 53.92 | 1,184,424 | -0.25(-0.45%) |
Oct 25, 2007 | 54.39 | 55.41 | 53.55 | 54.17 | 1,964,017 | -0.50(-0.91%) |
Oct 24, 2007 | 53.75 | 54.84 | 53.56 | 54.66 | 1,616,997 | +0.63(+1.17%) |
Oct 23, 2007 | 56.09 | 56.09 | 52.62 | 54.03 | 5,958,928 | -2.74(-4.83%) |
Oct 22, 2007 | 54.84 | 56.90 | 54.28 | 56.77 | 1,741,453 | +1.19(+2.15%) |
Oct 19, 2007 | 56.91 | 56.94 | 55.32 | 55.58 | 1,780,046 | -1.47(-2.58%) |
Oct 18, 2007 | 57.98 | 57.98 | 56.68 | 57.05 | 1,814,453 | -1.05(-1.81%) |
Oct 17, 2007 | 58.04 | 58.82 | 57.74 | 58.10 | 1,836,877 | +0.41(+0.70%) |
Oct 16, 2007 | 57.02 | 58.56 | 56.63 | 57.69 | 1,244,094 | +0.32(+0.55%) |
Oct 15, 2007 | 57.68 | 57.95 | 56.60 | 57.38 | 1,330,268 | -0.22(-0.38%) |
Oct 12, 2007 | 58.19 | 58.57 | 57.35 | 57.60 | 1,186,129 | -0.63(-1.07%) |
Oct 11, 2007 | 59.87 | 60.49 | 57.92 | 58.22 | 1,202,093 | -1.32(-2.21%) |
Oct 10, 2007 | 60.27 | 60.60 | 58.71 | 59.54 | 1,140,097 | -0.75(-1.25%) |
Oct 09, 2007 | 60.44 | 60.80 | 59.36 | 60.29 | 762,540 | +0.15(+0.26%) |
Oct 08, 2007 | 60.91 | 61.22 | 59.87 | 60.14 | 585,702 | -0.70(-1.15%) |
Oct 05, 2007 | 59.82 | 61.20 | 59.70 | 60.84 | 1,170,165 | +1.52(+2.57%) |
Oct 04, 2007 | 60.22 | 60.46 | 58.95 | 59.31 | 887,155 | -0.92(-1.53%) |
Oct 03, 2007 | 59.10 | 61.11 | 59.09 | 60.24 | 1,557,637 | +0.83(+1.40%) |
Oct 02, 2007 | 59.52 | 60.18 | 58.97 | 59.40 | 1,455,499 | +0.03(+0.05%) |
Oct 01, 2007 | 58.07 | 59.58 | 57.54 | 59.37 | 1,687,362 | +1.88(+3.28%) |
Sep 28, 2007 | 56.84 | 59.06 | 56.72 | 57.49 | 3,366,192 | +0.54(+0.94%) |
Sep 27, 2007 | 56.02 | 57.35 | 55.56 | 56.95 | 1,947,744 | +1.01(+1.81%) |
Sep 26, 2007 | 56.20 | 56.57 | 55.34 | 55.94 | 2,043,992 | -0.08(-0.15%) |
Sep 25, 2007 | 58.22 | 58.24 | 55.86 | 56.02 | 4,500,099 | -2.88(-4.90%) |
Sep 24, 2007 | 59.36 | 59.75 | 58.82 | 58.91 | 1,190,003 | -0.59(-0.99%) |
Sep 21, 2007 | 60.13 | 60.17 | 59.22 | 59.49 | 1,519,200 | -0.51(-0.85%) |
Sep 20, 2007 | 61.37 | 61.30 | 59.44 | 60.00 | 1,940,614 | -1.37(-2.23%) |
Sep 19, 2007 | 60.97 | 63.44 | 60.97 | 61.37 | 2,337,540 | +0.74(+1.21%) |
Sep 18, 2007 | 58.89 | 60.70 | 58.22 | 60.64 | 1,679,613 | +1.74(+2.96%) |
Sep 17, 2007 | 58.70 | 59.42 | 58.42 | 58.89 | 607,711 | +0.05(+0.09%) |
Sep 14, 2007 | 58.73 | 59.17 | 58.44 | 58.84 | 818,960 | -0.24(-0.40%) |
Sep 13, 2007 | 58.22 | 60.00 | 57.98 | 59.08 | 1,430,391 | +0.86(+1.47%) |
Sep 12, 2007 | 57.93 | 59.01 | 57.93 | 58.22 | 1,441,860 | -0.10(-0.18%) |
Sep 11, 2007 | 58.37 | 59.43 | 58.13 | 58.33 | 1,501,531 | -0.04(-0.07%) |
Sep 10, 2007 | 60.13 | 60.47 | 58.20 | 58.37 | 1,513,155 | -1.49(-2.49%) |
Sep 07, 2007 | 61.08 | 61.40 | 59.52 | 59.86 | 1,276,022 | -2.13(-3.44%) |
Sep 06, 2007 | 61.49 | 62.38 | 60.70 | 61.99 | 1,055,938 | +0.63(+1.03%) |
Sep 05, 2007 | 61.88 | 62.02 | 61.05 | 61.35 | 1,067,872 | -1.08(-1.73%) |
Sep 04, 2007 | 62.42 | 62.75 | 61.66 | 62.43 | 1,052,993 | +0.23(+0.36%) |
Aug 31, 2007 | 61.87 | 62.70 | 61.08 | 62.20 | 1,003,707 | +0.81(+1.32%) |
Aug 30, 2007 | 61.58 | 61.94 | 60.69 | 61.39 | 687,375 | -0.19(-0.30%) |
Aug 29, 2007 | 60.49 | 61.77 | 60.13 | 61.58 | 964,650 | +1.28(+2.12%) |
Aug 28, 2007 | 62.95 | 63.23 | 60.27 | 60.30 | 1,512,070 | -3.06(-4.84%) |
Aug 27, 2007 | 63.22 | 63.83 | 63.00 | 63.37 | 974,259 | +0.09(+0.14%) |
Aug 24, 2007 | 62.47 | 63.49 | 62.15 | 63.28 | 697,449 | +0.72(+1.14%) |
Aug 23, 2007 | 62.40 | 63.03 | 62.11 | 62.56 | 899,244 | +0.16(+0.26%) |
Aug 22, 2007 | 62.13 | 62.62 | 61.75 | 62.40 | 972,089 | +0.92(+1.49%) |
Aug 21, 2007 | 60.98 | 61.97 | 60.74 | 61.48 | 806,716 | +0.43(+0.71%) |
Aug 20, 2007 | 60.56 | 61.17 | 60.33 | 61.05 | 1,179,774 | +0.64(+1.06%) |
Aug 17, 2007 | 61.68 | 63.08 | 58.65 | 60.41 | 2,208,590 | +0.54(+0.89%) |
Aug 16, 2007 | 57.40 | 60.58 | 56.18 | 59.88 | 2,805,452 | +2.29(+3.98%) |
Aug 15, 2007 | 58.62 | 60.15 | 57.55 | 57.58 | 2,375,668 | -1.52(-2.58%) |
Aug 14, 2007 | 60.84 | 60.97 | 58.88 | 59.11 | 2,126,756 | -1.53(-2.52%) |
Aug 13, 2007 | 60.85 | 62.42 | 60.60 | 60.64 | 1,811,353 | -0.21(-0.35%) |
Aug 10, 2007 | 61.62 | 61.91 | 46.52 | 60.85 | 2,769,429 | -1.59(-2.55%) |
Aug 09, 2007 | 64.38 | 63.86 | 60.87 | 62.44 | 3,463,069 | -1.94(-3.01%) |
Aug 08, 2007 | 64.71 | 65.91 | 64.09 | 64.38 | 2,512,678 | +0.61(+0.95%) |
Aug 07, 2007 | 63.85 | 64.99 | 63.09 | 63.77 | 1,839,134 | -0.08(-0.12%) |
Aug 06, 2007 | 63.49 | 64.50 | 62.31 | 63.85 | 1,697,837 | +0.35(+0.56%) |
Aug 03, 2007 | 63.84 | 65.06 | 63.46 | 63.49 | 1,703,636 | -1.57(-2.41%) |
Aug 02, 2007 | 65.04 | 65.74 | 64.46 | 65.06 | 1,505,914 | +0.32(+0.49%) |
Aug 01, 2007 | 65.55 | 65.87 | 63.69 | 64.75 | 2,915,735 | -1.14(-1.72%) |
Jul 31, 2007 | 66.19 | 68.00 | 65.88 | 65.88 | 1,852,270 | -0.31(-0.47%) |
Jul 30, 2007 | 66.20 | 66.63 | 64.56 | 66.19 | 1,960,608 | -0.03(-0.04%) |
Jul 27, 2007 | 67.06 | 68.35 | 66.17 | 66.22 | 1,935,949 | -1.34(-1.99%) |
Jul 26, 2007 | 67.30 | 70.33 | 66.84 | 67.56 | 2,997,600 | -3.28(-4.64%) |
Jul 25, 2007 | 71.35 | 71.35 | 69.30 | 70.84 | 1,729,364 | +0.52(+0.73%) |
Jul 24, 2007 | 71.13 | 72.33 | 70.17 | 70.33 | 2,073,904 | -2.08(-2.87%) |
Jul 23, 2007 | 70.03 | 72.68 | 65.56 | 72.41 | 1,902,952 | +1.15(+1.62%) |
Jul 20, 2007 | 73.75 | 74.50 | 71.04 | 71.25 | 4,005,065 | -4.02(-5.34%) |
Jul 19, 2007 | 74.10 | 75.35 | 73.66 | 75.27 | 1,966,243 | +1.41(+1.91%) |
Jul 18, 2007 | 73.57 | 73.97 | 73.17 | 73.86 | 1,473,013 | -0.34(-0.46%) |
Jul 17, 2007 | 72.63 | 74.78 | 72.46 | 74.20 | 2,822,190 | +1.99(+2.75%) |
Jul 16, 2007 | 71.68 | 73.24 | 71.59 | 72.21 | 2,489,739 | +0.39(+0.55%) |
Jul 13, 2007 | 71.62 | 72.02 | 70.83 | 71.82 | 1,124,753 | +0.14(+0.20%) |
Jul 12, 2007 | 70.57 | 71.73 | 70.30 | 71.68 | 1,477,973 | +1.38(+1.96%) |
Jul 11, 2007 | 69.51 | 71.17 | 68.81 | 70.30 | 2,139,310 | +0.79(+1.13%) |
Jul 10, 2007 | 71.88 | 72.10 | 69.44 | 69.51 | 2,298,534 | -3.05(-4.20%) |
Jul 09, 2007 | 73.69 | 73.95 | 72.54 | 72.55 | 952,096 | -0.95(-1.29%) |
Jul 06, 2007 | 71.87 | 73.59 | 71.87 | 73.50 | 849,648 | +1.18(+1.63%) |
Jul 05, 2007 | 72.50 | 72.78 | 71.89 | 72.32 | 682,570 | -0.17(-0.24%) |
Jul 03, 2007 | 72.45 | 73.08 | 72.28 | 72.50 | 410,875 | +0.10(+0.14%) |
Jul 02, 2007 | 71.75 | 73.02 | 71.88 | 72.39 | 1,092,360 | +0.65(+0.90%) |
Jun 29, 2007 | 72.91 | 73.07 | 71.17 | 71.75 | 1,165,360 | -0.87(-1.20%) |
Jun 28, 2007 | 72.71 | 73.30 | 72.01 | 72.62 | 1,151,782 | -0.06(-0.09%) |
Jun 27, 2007 | 71.05 | 72.76 | 71.03 | 72.68 | 985,108 | +1.06(+1.49%) |
Jun 26, 2007 | 72.89 | 73.13 | 71.62 | 71.62 | 1,253,394 | -1.18(-1.62%) |
Jun 25, 2007 | 72.97 | 73.89 | 72.61 | 72.80 | 1,237,585 | -0.10(-0.13%) |
Jun 22, 2007 | 73.88 | 74.41 | 72.75 | 72.90 | 1,163,035 | -1.15(-1.56%) |
Jun 21, 2007 | 73.94 | 74.42 | 73.04 | 74.05 | 1,382,809 | +0.11(+0.15%) |
Jun 20, 2007 | 75.36 | 76.13 | 73.93 | 73.94 | 1,216,506 | -1.45(-1.93%) |
Jun 19, 2007 | 75.39 | 75.76 | 74.42 | 75.39 | 1,134,362 | +0.12(+0.16%) |
Jun 18, 2007 | 74.41 | 75.77 | 74.29 | 75.27 | 1,852,270 | +1.26(+1.71%) |
Jun 15, 2007 | 73.32 | 74.24 | 72.91 | 74.01 | 1,530,049 | +1.63(+2.25%) |
Jun 14, 2007 | 72.12 | 73.33 | 72.12 | 72.38 | 1,232,780 | +0.03(+0.04%) |
Jun 13, 2007 | 72.24 | 72.37 | 70.70 | 72.35 | 1,467,898 | +0.53(+0.74%) |
Jun 12, 2007 | 71.50 | 72.78 | 71.47 | 71.82 | 1,607,543 | -0.26(-0.36%) |
Jun 11, 2007 | 71.46 | 72.52 | 70.91 | 72.08 | 1,148,001 | +0.57(+0.80%) |
Jun 08, 2007 | 69.46 | 71.51 | 69.19 | 71.51 | 1,586,620 | +2.06(+2.96%) |
Jun 07, 2007 | 71.58 | 71.73 | 69.38 | 69.45 | 2,371,520 | -2.66(-3.70%) |
Jun 06, 2007 | 71.62 | 72.68 | 71.41 | 72.11 | 1,508,350 | +0.03(+0.04%) |
Jun 05, 2007 | 71.99 | 73.26 | 71.94 | 72.08 | 1,747,963 | -0.22(-0.30%) |
Jun 04, 2007 | 71.88 | 72.57 | 71.71 | 72.30 | 1,014,091 | +0.43(+0.60%) |
Jun 01, 2007 | 72.04 | 72.42 | 71.66 | 71.87 | 1,379,400 | -0.17(-0.23%) |
May 31, 2007 | 72.55 | 72.78 | 71.70 | 72.04 | 1,341,737 | -0.12(-0.16%) |
May 30, 2007 | 71.53 | 72.26 | 71.01 | 72.15 | 1,142,577 | +0.62(+0.87%) |
May 29, 2007 | 72.10 | 72.35 | 71.22 | 71.53 | 1,246,884 | -0.23(-0.31%) |
May 25, 2007 | 71.90 | 72.33 | 71.49 | 71.76 | 1,195,428 | +0.03(+0.04%) |
May 24, 2007 | 72.88 | 73.61 | 71.59 | 71.73 | 2,178,057 | -0.87(-1.20%) |
May 23, 2007 | 73.07 | 73.50 | 72.59 | 72.61 | 2,254,184 | -0.39(-0.53%) |
May 22, 2007 | 74.60 | 74.60 | 72.44 | 72.99 | 2,045,256 | -0.23(-0.31%) |
May 21, 2007 | 72.93 | 73.42 | 72.93 | 73.22 | 1,520,130 | -0.23(-0.31%) |
May 18, 2007 | 73.37 | 74.01 | 72.27 | 73.44 | 2,740,976 | +0.45(+0.61%) |
May 17, 2007 | 71.88 | 73.36 | 71.49 | 73.00 | 2,055,324 | +1.00(+1.39%) |
May 16, 2007 | 71.84 | 72.16 | 70.79 | 72.00 | 2,226,723 | -0.06(-0.08%) |
May 15, 2007 | 71.91 | 72.75 | 71.13 | 72.06 | 1,723,320 | -0.10(-0.13%) |
May 14, 2007 | 72.52 | 72.84 | 71.85 | 72.15 | 1,152,312 | -0.37(-0.51%) |
May 11, 2007 | 72.90 | 72.94 | 72.10 | 72.52 | 2,327,313 | +0.66(+0.92%) |
May 10, 2007 | 73.55 | 73.86 | 71.77 | 71.86 | 1,917,443 | -1.70(-2.31%) |
May 09, 2007 | 72.26 | 73.60 | 72.21 | 73.55 | 1,925,580 | +1.08(+1.49%) |
May 08, 2007 | 72.01 | 72.48 | 71.52 | 72.48 | 1,399,548 | +0.31(+0.43%) |
May 07, 2007 | 71.42 | 72.24 | 71.13 | 72.17 | 1,630,791 | +0.41(+0.58%) |
May 04, 2007 | 73.13 | 73.13 | 71.44 | 71.75 | 2,792,587 | -1.04(-1.43%) |
May 03, 2007 | 72.59 | 73.36 | 72.10 | 72.79 | 2,946,646 | -0.21(-0.28%) |
May 02, 2007 | 69.81 | 74.03 | 69.81 | 73.00 | 5,948,314 | +3.25(+4.66%) |