Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 67.81 | 69.39 | 67.81 | 68.53 | 6,561,287 | +0.33(+0.48%) |
Apr 29, 2008 | 68.21 | 68.50 | 67.78 | 68.20 | 4,848,395 | +0.04(+0.06%) |
Apr 28, 2008 | 67.55 | 68.70 | 67.29 | 68.16 | 8,480,319 | +0.54(+0.80%) |
Apr 25, 2008 | 68.30 | 68.35 | 67.21 | 67.62 | 8,427,149 | -0.38(-0.56%) |
Apr 24, 2008 | 68.81 | 69.59 | 68.00 | 68.00 | 10,145,383 | -0.99(-1.43%) |
Apr 23, 2008 | 69.10 | 69.97 | 68.79 | 68.99 | 6,304,361 | -0.11(-0.16%) |
Apr 22, 2008 | 69.74 | 69.85 | 68.63 | 69.10 | 7,486,507 | -0.80(-1.14%) |
Apr 21, 2008 | 70.09 | 70.77 | 69.83 | 69.90 | 5,314,235 | -0.70(-0.99%) |
Apr 18, 2008 | 71.55 | 71.59 | 69.86 | 70.60 | 8,110,379 | -0.17(-0.24%) |
Apr 17, 2008 | 70.77 | 71.28 | 70.37 | 70.77 | 4,670,713 | -0.34(-0.48%) |
Apr 16, 2008 | 71.68 | 71.68 | 70.39 | 71.11 | 7,591,425 | -0.11(-0.15%) |
Apr 15, 2008 | 71.25 | 71.46 | 70.78 | 71.22 | 3,739,823 | +0.27(+0.38%) |
Apr 14, 2008 | 71.40 | 71.87 | 70.92 | 70.95 | 4,760,528 | -0.45(-0.63%) |
Apr 11, 2008 | 71.69 | 71.83 | 71.11 | 71.40 | 4,301,973 | -0.30(-0.42%) |
Apr 10, 2008 | 70.84 | 72.08 | 70.74 | 71.70 | 6,035,513 | +0.73(+1.03%) |
Apr 09, 2008 | 71.18 | 71.33 | 70.62 | 70.97 | 4,305,129 | -0.31(-0.43%) |
Apr 08, 2008 | 71.40 | 71.69 | 71.13 | 71.28 | 5,376,671 | -0.58(-0.81%) |
Apr 07, 2008 | 71.91 | 72.06 | 71.15 | 71.86 | 5,689,088 | +0.33(+0.46%) |
Apr 04, 2008 | 71.50 | 72.12 | 71.30 | 71.53 | 4,569,539 | +0.13(+0.18%) |
Apr 03, 2008 | 71.06 | 71.90 | 71.06 | 71.40 | 4,699,087 | -0.02(-0.03%) |
Apr 02, 2008 | 71.70 | 71.93 | 71.24 | 71.42 | 5,123,012 | -0.71(-0.98%) |
Apr 01, 2008 | 71.89 | 72.17 | 71.04 | 72.13 | 6,937,191 | -0.07(-0.10%) |
Mar 31, 2008 | 71.80 | 72.35 | 71.28 | 72.20 | 6,498,905 | +0.64(+0.89%) |
Mar 28, 2008 | 71.40 | 72.00 | 71.40 | 71.56 | 3,770,037 | +0.37(+0.52%) |
Mar 27, 2008 | 71.44 | 71.90 | 70.94 | 71.19 | 5,078,002 | +0.03(+0.04%) |
Mar 26, 2008 | 71.31 | 71.75 | 71.06 | 71.16 | 3,740,772 | -0.38(-0.53%) |
Mar 25, 2008 | 71.50 | 72.21 | 71.19 | 71.54 | 4,776,614 | +0.09(+0.13%) |
Mar 24, 2008 | 71.40 | 71.92 | 70.86 | 71.45 | 4,580,330 | +0.26(+0.37%) |
Mar 21, 2008 | 70.50 | 71.42 | 70.00 | 71.19 | 7,360,149 | +0.00(+0.00%) |
Mar 20, 2008 | 70.50 | 71.42 | 70.00 | 71.19 | 7,359,949 | +1.01(+1.44%) |
Mar 19, 2008 | 70.00 | 71.50 | 69.73 | 70.18 | 6,252,552 | +0.16(+0.23%) |
Mar 18, 2008 | 70.32 | 70.36 | 69.17 | 70.02 | 7,871,703 | +0.87(+1.26%) |
Mar 17, 2008 | 68.00 | 70.05 | 67.95 | 69.15 | 9,426,125 | +0.70(+1.02%) |
Mar 14, 2008 | 69.75 | 69.75 | 68.03 | 68.45 | 7,797,999 | -0.79(-1.14%) |
Mar 13, 2008 | 68.63 | 69.74 | 68.26 | 69.24 | 6,733,916 | -0.32(-0.46%) |
Mar 12, 2008 | 69.97 | 70.32 | 69.40 | 69.56 | 6,049,043 | -0.39(-0.56%) |
Mar 11, 2008 | 70.43 | 70.43 | 68.98 | 69.95 | 7,445,518 | +0.93(+1.35%) |
Mar 10, 2008 | 69.79 | 69.79 | 68.83 | 69.02 | 4,701,911 | -0.57(-0.82%) |
Mar 07, 2008 | 69.84 | 70.31 | 69.29 | 69.59 | 7,205,552 | -0.53(-0.76%) |
Mar 06, 2008 | 70.00 | 70.90 | 69.96 | 70.12 | 6,138,705 | -0.16(-0.23%) |
Mar 05, 2008 | 70.33 | 70.72 | 69.00 | 70.28 | 6,690,139 | +0.24(+0.34%) |
Mar 04, 2008 | 69.32 | 70.36 | 69.32 | 70.04 | 5,965,139 | -0.13(-0.19%) |
Mar 03, 2008 | 69.55 | 70.25 | 69.17 | 70.17 | 5,024,350 | +0.61(+0.88%) |
Feb 29, 2008 | 70.42 | 70.67 | 69.35 | 69.56 | 5,893,371 | -1.50(-2.11%) |
Feb 28, 2008 | 71.21 | 71.21 | 70.35 | 71.06 | 4,804,748 | -0.14(-0.20%) |
Feb 27, 2008 | 71.01 | 71.72 | 71.01 | 71.20 | 4,526,819 | -0.13(-0.18%) |
Feb 26, 2008 | 71.11 | 71.56 | 70.91 | 71.33 | 4,672,949 | -0.26(-0.36%) |
Feb 25, 2008 | 71.33 | 71.93 | 70.96 | 71.59 | 4,680,992 | +0.21(+0.29%) |
Feb 22, 2008 | 71.39 | 71.49 | 70.54 | 71.38 | 4,771,859 | +0.30(+0.42%) |
Feb 21, 2008 | 71.50 | 71.68 | 70.83 | 71.08 | 5,531,303 | -0.04(-0.06%) |
Feb 20, 2008 | 71.96 | 71.96 | 70.10 | 71.12 | 5,848,272 | -0.02(-0.03%) |
Feb 19, 2008 | 72.50 | 72.50 | 71.09 | 71.14 | 4,920,801 | -0.59(-0.82%) |
Feb 18, 2008 | 71.50 | 71.77 | 71.17 | 71.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.50 | 71.77 | 71.17 | 71.73 | 5,963,223 | +0.16(+0.22%) |
Feb 14, 2008 | 71.79 | 72.14 | 71.20 | 71.57 | 7,899,585 | -0.06(-0.08%) |
Feb 13, 2008 | 72.37 | 72.75 | 71.42 | 71.63 | 6,603,286 | -0.33(-0.46%) |
Feb 12, 2008 | 71.31 | 72.24 | 70.96 | 71.96 | 6,635,270 | +1.00(+1.41%) |
Feb 11, 2008 | 69.93 | 71.20 | 69.30 | 70.96 | 6,934,711 | +1.15(+1.65%) |
Feb 08, 2008 | 70.38 | 70.56 | 69.50 | 69.81 | 6,044,760 | -0.60(-0.85%) |
Feb 07, 2008 | 68.70 | 70.53 | 67.80 | 70.41 | 15,291,422 | +3.68(+5.51%) |
Feb 06, 2008 | 68.38 | 68.38 | 66.32 | 66.73 | 14,149,622 | -1.22(-1.80%) |
Feb 05, 2008 | 68.14 | 68.64 | 67.41 | 67.95 | 8,681,344 | -1.27(-1.83%) |
Feb 04, 2008 | 68.85 | 69.34 | 68.53 | 69.22 | 5,598,578 | +0.39(+0.57%) |
Feb 01, 2008 | 68.34 | 69.08 | 67.98 | 68.83 | 7,728,291 | +0.78(+1.15%) |
Jan 31, 2008 | 67.15 | 68.49 | 66.30 | 68.05 | 13,196,835 | +0.66(+0.98%) |
Jan 30, 2008 | 68.12 | 68.76 | 67.20 | 67.39 | 8,292,451 | -1.24(-1.81%) |
Jan 29, 2008 | 70.26 | 70.57 | 68.30 | 68.63 | 9,401,040 | -1.54(-2.19%) |
Jan 28, 2008 | 68.95 | 70.17 | 68.61 | 70.17 | 6,940,697 | +1.25(+1.81%) |
Jan 25, 2008 | 69.87 | 70.48 | 68.70 | 68.92 | 8,356,752 | -0.81(-1.16%) |
Jan 24, 2008 | 70.29 | 70.67 | 69.55 | 69.73 | 8,466,643 | -0.77(-1.09%) |
Jan 23, 2008 | 68.51 | 70.92 | 67.71 | 70.50 | 12,135,573 | +1.06(+1.53%) |
Jan 22, 2008 | 68.00 | 70.00 | 67.37 | 69.44 | 14,039,605 | -2.02(-2.83%) |
Jan 21, 2008 | 72.54 | 73.16 | 70.95 | 71.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.54 | 73.16 | 70.95 | 71.46 | 8,985,935 | -0.64(-0.89%) |
Jan 17, 2008 | 73.70 | 73.70 | 71.84 | 72.10 | 10,016,735 | -1.44(-1.96%) |
Jan 16, 2008 | 74.35 | 74.85 | 73.28 | 73.54 | 9,636,834 | -1.29(-1.72%) |
Jan 15, 2008 | 76.02 | 76.55 | 74.71 | 74.83 | 9,342,010 | -2.09(-2.72%) |
Jan 14, 2008 | 78.25 | 78.39 | 76.65 | 76.92 | 7,762,459 | -0.86(-1.11%) |
Jan 11, 2008 | 79.01 | 79.17 | 76.69 | 77.78 | 8,061,140 | -1.79(-2.25%) |
Jan 10, 2008 | 78.74 | 79.79 | 78.22 | 79.57 | 7,874,895 | +0.83(+1.05%) |
Jan 09, 2008 | 78.00 | 79.32 | 77.98 | 78.74 | 9,288,744 | +0.80(+1.03%) |
Jan 08, 2008 | 77.85 | 78.99 | 77.17 | 77.94 | 7,153,728 | +0.62(+0.80%) |
Jan 07, 2008 | 75.86 | 77.44 | 75.70 | 77.32 | 7,584,793 | +1.77(+2.34%) |
Jan 04, 2008 | 75.29 | 76.40 | 75.29 | 75.55 | 5,493,187 | -0.23(-0.30%) |
Jan 03, 2008 | 75.39 | 76.84 | 75.29 | 75.78 | 4,728,361 | +0.49(+0.65%) |
Jan 02, 2008 | 76.41 | 76.41 | 74.71 | 75.29 | 4,899,037 | -0.61(-0.80%) |
Jan 01, 2008 | 76.93 | 76.93 | 75.75 | 75.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 76.93 | 76.93 | 75.75 | 75.90 | 3,707,503 | -1.13(-1.47%) |
Dec 28, 2007 | 77.00 | 77.32 | 76.57 | 77.03 | 2,406,549 | +0.33(+0.43%) |
Dec 27, 2007 | 77.00 | 77.86 | 76.59 | 76.70 | 3,430,781 | -0.58(-0.75%) |
Dec 26, 2007 | 77.98 | 77.98 | 76.92 | 77.28 | 3,244,444 | -0.43(-0.55%) |
Dec 24, 2007 | 77.35 | 78.00 | 77.01 | 77.71 | 1,444,900 | +0.36(+0.47%) |
Dec 21, 2007 | 77.82 | 77.88 | 76.77 | 77.35 | 7,732,454 | +0.86(+1.12%) |
Dec 20, 2007 | 77.20 | 77.22 | 76.11 | 76.49 | 4,365,166 | -0.30(-0.39%) |
Dec 19, 2007 | 77.19 | 77.39 | 76.32 | 76.79 | 5,041,620 | -0.23(-0.30%) |
Dec 18, 2007 | 78.08 | 78.08 | 76.52 | 77.02 | 7,384,162 | -0.35(-0.45%) |
Dec 17, 2007 | 78.89 | 78.89 | 77.20 | 77.37 | 6,318,609 | -1.09(-1.39%) |
Dec 14, 2007 | 78.59 | 79.00 | 78.37 | 78.46 | 6,740,643 | -0.23(-0.29%) |
Dec 13, 2007 | 78.30 | 78.78 | 77.53 | 78.69 | 4,995,513 | +0.60(+0.77%) |
Dec 12, 2007 | 77.76 | 78.57 | 77.20 | 78.09 | 7,472,587 | +1.61(+2.11%) |
Dec 11, 2007 | 77.50 | 78.09 | 76.34 | 76.48 | 5,377,837 | -0.80(-1.04%) |
Dec 10, 2007 | 77.37 | 77.57 | 76.91 | 77.28 | 3,942,057 | +0.28(+0.36%) |
Dec 07, 2007 | 77.17 | 77.75 | 76.91 | 77.00 | 3,359,845 | -0.03(-0.04%) |
Dec 06, 2007 | 76.24 | 77.17 | 76.04 | 77.03 | 3,788,617 | +0.76(+1.00%) |
Dec 05, 2007 | 75.81 | 76.79 | 75.62 | 76.27 | 6,580,205 | -0.38(-0.50%) |
Dec 04, 2007 | 76.28 | 77.00 | 76.24 | 76.65 | 4,260,470 | +0.07(+0.09%) |
Dec 03, 2007 | 77.51 | 77.51 | 76.37 | 76.58 | 4,424,470 | -0.60(-0.78%) |
Nov 30, 2007 | 76.72 | 77.18 | 76.04 | 77.18 | 7,287,648 | +0.64(+0.84%) |
Nov 29, 2007 | 77.07 | 77.07 | 76.09 | 76.54 | 4,522,926 | -0.62(-0.80%) |
Nov 28, 2007 | 76.09 | 77.41 | 75.47 | 77.16 | 6,729,739 | +1.24(+1.63%) |
Nov 27, 2007 | 75.16 | 76.13 | 74.44 | 75.92 | 6,342,236 | +1.23(+1.65%) |
Nov 26, 2007 | 75.66 | 76.41 | 74.51 | 74.69 | 6,032,963 | -0.82(-1.09%) |
Nov 23, 2007 | 75.69 | 75.69 | 74.76 | 75.51 | 2,283,305 | +0.47(+0.63%) |
Nov 21, 2007 | 74.42 | 76.29 | 74.42 | 75.04 | 7,706,272 | +0.20(+0.27%) |
Nov 20, 2007 | 75.00 | 75.58 | 73.97 | 74.84 | 8,170,460 | -0.24(-0.32%) |
Nov 19, 2007 | 73.83 | 75.40 | 73.55 | 75.08 | 7,842,864 | +0.93(+1.25%) |
Nov 16, 2007 | 74.21 | 74.39 | 73.16 | 74.15 | 6,092,901 | +0.57(+0.77%) |
Nov 15, 2007 | 73.91 | 74.86 | 73.38 | 73.58 | 5,205,144 | -0.48(-0.65%) |
Nov 14, 2007 | 73.90 | 74.96 | 72.86 | 74.06 | 6,226,144 | +0.72(+0.98%) |
Nov 13, 2007 | 73.19 | 73.42 | 72.10 | 73.34 | 5,741,320 | +0.77(+1.06%) |
Nov 12, 2007 | 73.20 | 73.69 | 72.50 | 72.57 | 4,951,109 | -0.91(-1.24%) |
Nov 09, 2007 | 73.60 | 74.23 | 72.81 | 73.48 | 6,694,836 | -0.02(-0.03%) |
Nov 08, 2007 | 72.40 | 73.75 | 72.00 | 73.50 | 6,818,954 | +1.16(+1.60%) |
Nov 07, 2007 | 73.32 | 73.32 | 72.19 | 72.34 | 4,909,040 | -1.15(-1.56%) |
Nov 06, 2007 | 72.82 | 73.89 | 72.76 | 73.49 | 4,810,575 | +0.73(+1.00%) |
Nov 05, 2007 | 73.56 | 73.56 | 72.62 | 72.76 | 6,662,851 | -0.22(-0.30%) |
Nov 02, 2007 | 73.63 | 73.63 | 72.37 | 72.98 | 5,073,000 | +0.59(+0.82%) |
Nov 01, 2007 | 73.49 | 73.90 | 72.39 | 72.39 | 4,960,600 | -1.33(-1.80%) |
Oct 31, 2007 | 74.04 | 74.30 | 72.85 | 73.72 | 4,811,200 | -0.12(-0.16%) |
Oct 30, 2007 | 73.30 | 74.32 | 73.10 | 73.84 | 4,961,927 | +0.14(+0.19%) |
Oct 29, 2007 | 72.49 | 73.87 | 72.17 | 73.70 | 5,955,000 | +1.36(+1.88%) |
Oct 26, 2007 | 72.46 | 72.46 | 71.50 | 72.34 | 4,133,366 | +0.36(+0.50%) |
Oct 25, 2007 | 72.00 | 72.37 | 71.62 | 71.98 | 4,707,800 | +0.18(+0.25%) |
Oct 24, 2007 | 71.18 | 71.90 | 70.94 | 71.80 | 5,084,500 | +0.27(+0.38%) |
Oct 23, 2007 | 71.27 | 71.58 | 70.71 | 71.53 | 4,878,200 | +0.36(+0.51%) |
Oct 22, 2007 | 70.03 | 71.22 | 69.98 | 71.17 | 5,464,200 | +0.77(+1.09%) |
Oct 19, 2007 | 71.60 | 71.85 | 70.35 | 70.40 | 7,392,900 | -1.48(-2.06%) |
Oct 18, 2007 | 72.07 | 72.44 | 71.71 | 71.88 | 3,426,024 | -0.23(-0.32%) |
Oct 17, 2007 | 72.02 | 72.79 | 71.61 | 72.11 | 4,837,020 | +0.24(+0.33%) |
Oct 16, 2007 | 71.06 | 72.05 | 71.05 | 71.87 | 5,704,300 | +0.52(+0.73%) |
Oct 15, 2007 | 71.65 | 71.97 | 70.79 | 71.35 | 7,043,100 | -0.43(-0.60%) |
Oct 12, 2007 | 71.74 | 72.47 | 71.40 | 71.78 | 5,750,944 | +0.01(+0.01%) |
Oct 11, 2007 | 73.80 | 74.10 | 70.82 | 71.77 | 12,362,200 | -1.83(-2.49%) |
Oct 10, 2007 | 73.46 | 74.19 | 73.10 | 73.60 | 5,327,794 | +0.39(+0.53%) |
Oct 09, 2007 | 73.40 | 73.69 | 72.93 | 73.21 | 7,024,018 | -0.70(-0.95%) |
Oct 08, 2007 | 73.50 | 73.95 | 73.40 | 73.91 | 2,371,900 | +0.17(+0.23%) |
Oct 05, 2007 | 74.14 | 74.19 | 73.24 | 73.74 | 5,698,200 | -0.13(-0.18%) |
Oct 04, 2007 | 73.01 | 73.88 | 73.01 | 73.87 | 4,463,700 | +0.40(+0.54%) |
Oct 03, 2007 | 73.60 | 73.70 | 73.20 | 73.47 | 5,139,100 | -0.29(-0.39%) |
Oct 02, 2007 | 74.12 | 74.25 | 73.34 | 73.76 | 6,144,025 | -0.25(-0.34%) |
Oct 01, 2007 | 73.54 | 74.24 | 73.50 | 74.01 | 7,216,500 | +0.75(+1.02%) |
Sep 28, 2007 | 72.63 | 73.29 | 72.50 | 73.26 | 6,633,700 | +0.64(+0.88%) |
Sep 27, 2007 | 72.30 | 72.85 | 72.23 | 72.62 | 5,488,400 | +0.39(+0.54%) |
Sep 26, 2007 | 71.37 | 72.54 | 71.33 | 72.23 | 6,429,200 | +1.01(+1.42%) |
Sep 25, 2007 | 70.85 | 71.73 | 70.75 | 71.22 | 5,707,922 | -0.03(-0.04%) |
Sep 24, 2007 | 71.46 | 71.90 | 70.95 | 71.25 | 8,124,000 | -0.19(-0.27%) |
Sep 21, 2007 | 71.46 | 71.99 | 71.03 | 71.44 | 7,783,400 | +0.41(+0.58%) |
Sep 20, 2007 | 70.90 | 71.45 | 70.83 | 71.03 | 5,230,915 | -0.08(-0.11%) |
Sep 19, 2007 | 71.00 | 71.35 | 70.08 | 71.11 | 6,960,989 | +0.23(+0.32%) |
Sep 18, 2007 | 70.00 | 71.10 | 69.71 | 70.88 | 6,007,580 | +1.08(+1.55%) |
Sep 17, 2007 | 69.36 | 70.06 | 69.12 | 69.80 | 5,095,900 | +0.24(+0.35%) |
Sep 14, 2007 | 69.47 | 70.27 | 69.40 | 69.56 | 4,850,700 | -0.32(-0.46%) |
Sep 13, 2007 | 69.87 | 70.48 | 69.60 | 69.88 | 6,851,300 | +0.30(+0.43%) |
Sep 12, 2007 | 69.65 | 69.97 | 69.37 | 69.58 | 5,478,400 | -0.29(-0.42%) |
Sep 11, 2007 | 69.34 | 69.99 | 69.02 | 69.87 | 6,585,900 | +1.41(+2.06%) |
Sep 10, 2007 | 68.05 | 68.84 | 68.02 | 68.46 | 4,645,551 | +0.48(+0.71%) |
Sep 07, 2007 | 68.00 | 68.62 | 67.68 | 67.98 | 5,439,467 | -0.58(-0.85%) |
Sep 06, 2007 | 67.64 | 69.05 | 67.32 | 68.56 | 4,787,700 | +0.62(+0.91%) |
Sep 05, 2007 | 67.82 | 68.22 | 66.63 | 67.94 | 4,537,400 | -0.67(-0.98%) |
Sep 04, 2007 | 68.34 | 68.90 | 68.17 | 68.61 | 4,545,900 | +0.58(+0.85%) |
Aug 31, 2007 | 68.23 | 68.73 | 67.50 | 68.03 | 6,216,000 | +0.17(+0.25%) |
Aug 30, 2007 | 67.71 | 68.26 | 67.61 | 67.86 | 3,953,200 | -0.33(-0.48%) |
Aug 29, 2007 | 67.70 | 68.29 | 67.34 | 68.19 | 3,789,000 | +0.68(+1.01%) |
Aug 28, 2007 | 68.00 | 68.18 | 67.34 | 67.51 | 4,927,800 | -0.59(-0.87%) |
Aug 27, 2007 | 67.91 | 68.39 | 67.75 | 68.10 | 3,175,057 | -0.12(-0.18%) |
Aug 24, 2007 | 68.07 | 68.39 | 67.83 | 68.22 | 3,995,100 | +0.31(+0.46%) |
Aug 23, 2007 | 68.88 | 69.02 | 67.44 | 67.91 | 6,499,900 | -0.89(-1.29%) |
Aug 22, 2007 | 68.63 | 68.90 | 67.80 | 68.80 | 7,342,300 | +0.35(+0.51%) |
Aug 21, 2007 | 68.31 | 68.82 | 68.10 | 68.45 | 4,848,700 | -0.16(-0.23%) |
Aug 20, 2007 | 69.19 | 69.65 | 68.15 | 68.61 | 4,963,400 | -0.77(-1.11%) |
Aug 17, 2007 | 69.68 | 69.82 | 68.28 | 69.38 | 8,667,353 | +1.01(+1.48%) |
Aug 16, 2007 | 66.51 | 68.57 | 66.50 | 68.37 | 9,704,682 | +1.03(+1.53%) |
Aug 15, 2007 | 66.91 | 68.52 | 66.80 | 67.34 | 6,099,597 | +0.18(+0.27%) |
Aug 14, 2007 | 68.35 | 68.55 | 66.83 | 67.16 | 5,052,697 | -0.92(-1.35%) |
Aug 13, 2007 | 68.05 | 68.67 | 67.20 | 68.08 | 5,285,900 | +0.13(+0.19%) |
Aug 10, 2007 | 67.68 | 68.63 | 67.20 | 67.95 | 7,598,035 | -0.55(-0.80%) |
Aug 09, 2007 | 69.45 | 70.25 | 68.50 | 68.50 | 8,567,074 | -1.44(-2.06%) |
Aug 08, 2007 | 68.67 | 70.17 | 68.51 | 69.94 | 6,706,715 | +0.78(+1.13%) |
Aug 07, 2007 | 68.19 | 69.83 | 67.95 | 69.16 | 9,067,668 | +0.65(+0.95%) |
Aug 06, 2007 | 67.11 | 68.55 | 66.75 | 68.51 | 7,561,212 | +1.44(+2.15%) |
Aug 03, 2007 | 67.43 | 67.50 | 66.81 | 67.07 | 6,113,908 | +0.26(+0.39%) |
Aug 02, 2007 | 66.99 | 67.22 | 66.25 | 66.81 | 5,264,652 | +0.38(+0.57%) |
Aug 01, 2007 | 65.11 | 66.74 | 65.10 | 66.43 | 6,558,519 | +0.81(+1.23%) |
Jul 31, 2007 | 66.05 | 66.50 | 65.56 | 65.62 | 6,964,124 | -0.28(-0.42%) |
Jul 30, 2007 | 66.78 | 68.90 | 65.13 | 65.90 | 7,404,661 | +0.24(+0.37%) |
Jul 27, 2007 | 67.15 | 67.28 | 65.63 | 65.66 | 8,874,256 | -1.18(-1.77%) |
Jul 26, 2007 | 67.45 | 68.25 | 66.40 | 66.84 | 10,339,011 | -1.48(-2.17%) |
Jul 25, 2007 | 66.82 | 68.96 | 66.82 | 68.32 | 11,364,671 | +2.06(+3.11%) |
Jul 24, 2007 | 66.00 | 66.90 | 65.61 | 66.26 | 8,247,393 | -0.33(-0.50%) |
Jul 23, 2007 | 65.02 | 66.87 | 64.75 | 66.59 | 10,956,961 | +1.92(+2.97%) |
Jul 20, 2007 | 65.20 | 65.20 | 64.25 | 64.67 | 11,559,329 | -0.80(-1.22%) |
Jul 19, 2007 | 66.22 | 66.52 | 65.25 | 65.47 | 9,939,153 | -0.66(-1.00%) |
Jul 18, 2007 | 66.27 | 66.55 | 65.60 | 66.13 | 7,536,067 | -0.27(-0.41%) |
Jul 17, 2007 | 67.13 | 67.25 | 66.25 | 66.40 | 24,336,168 | -0.59(-0.88%) |
Jul 16, 2007 | 66.61 | 67.25 | 66.56 | 66.99 | 4,474,400 | +0.14(+0.21%) |
Jul 13, 2007 | 67.00 | 67.00 | 66.26 | 66.85 | 4,891,328 | -0.09(-0.13%) |
Jul 12, 2007 | 66.26 | 67.00 | 66.00 | 66.94 | 5,630,200 | +0.83(+1.26%) |
Jul 11, 2007 | 65.58 | 66.21 | 65.47 | 66.11 | 4,932,200 | +0.24(+0.36%) |
Jul 10, 2007 | 66.05 | 66.55 | 65.84 | 65.87 | 7,152,506 | -0.18(-0.27%) |
Jul 09, 2007 | 66.05 | 66.44 | 66.00 | 66.05 | 4,156,505 | -0.17(-0.26%) |
Jul 06, 2007 | 65.92 | 66.42 | 65.65 | 66.22 | 3,851,025 | +0.31(+0.47%) |
Jul 05, 2007 | 65.74 | 66.51 | 65.68 | 65.91 | 5,679,186 | +0.32(+0.49%) |
Jul 03, 2007 | 65.48 | 65.71 | 65.04 | 65.59 | 3,485,656 | +0.29(+0.44%) |
Jul 02, 2007 | 64.85 | 66.00 | 65.00 | 65.30 | 7,159,228 | +0.45(+0.69%) |
Jun 29, 2007 | 65.25 | 65.61 | 64.36 | 64.85 | 6,917,874 | -0.40(-0.61%) |
Jun 28, 2007 | 65.17 | 65.71 | 64.70 | 65.25 | 5,104,766 | +0.08(+0.12%) |
Jun 27, 2007 | 64.57 | 65.54 | 64.25 | 65.17 | 5,194,389 | +0.51(+0.79%) |
Jun 26, 2007 | 64.65 | 65.20 | 64.51 | 64.66 | 7,752,166 | +0.01(+0.02%) |
Jun 25, 2007 | 64.70 | 65.20 | 64.33 | 64.65 | 5,993,081 | -0.21(-0.32%) |
Jun 22, 2007 | 65.58 | 65.98 | 64.71 | 64.86 | 7,719,089 | -1.02(-1.55%) |
Jun 21, 2007 | 65.52 | 66.07 | 65.50 | 65.88 | 4,325,600 | +0.36(+0.55%) |
Jun 20, 2007 | 66.12 | 66.42 | 65.52 | 65.52 | 4,804,400 | -0.28(-0.43%) |
Jun 19, 2007 | 66.38 | 66.39 | 65.52 | 65.80 | 6,367,900 | -0.79(-1.19%) |
Jun 18, 2007 | 66.69 | 66.90 | 66.54 | 66.59 | 3,514,200 | -0.09(-0.13%) |
Jun 15, 2007 | 67.16 | 67.76 | 66.66 | 66.68 | 7,758,200 | -0.21(-0.31%) |
Jun 14, 2007 | 66.47 | 67.09 | 66.35 | 66.89 | 5,175,000 | +0.50(+0.75%) |
Jun 13, 2007 | 66.08 | 66.42 | 65.54 | 66.39 | 5,708,300 | +0.36(+0.55%) |
Jun 12, 2007 | 65.96 | 66.64 | 65.77 | 66.03 | 6,423,000 | -0.01(-0.02%) |
Jun 11, 2007 | 66.30 | 66.61 | 65.98 | 66.04 | 5,049,168 | -0.57(-0.86%) |
Jun 08, 2007 | 66.21 | 66.64 | 65.83 | 66.61 | 7,002,002 | +0.26(+0.39%) |
Jun 07, 2007 | 66.96 | 67.16 | 66.29 | 66.35 | 7,122,276 | -0.71(-1.06%) |
Jun 06, 2007 | 67.32 | 67.50 | 67.00 | 67.06 | 5,435,350 | -0.56(-0.83%) |
Jun 05, 2007 | 67.77 | 68.36 | 67.59 | 67.62 | 5,889,647 | -0.69(-1.01%) |
Jun 04, 2007 | 68.00 | 68.70 | 68.00 | 68.31 | 3,721,153 | -0.39(-0.57%) |
Jun 01, 2007 | 68.65 | 68.96 | 68.35 | 68.70 | 4,965,225 | +0.37(+0.54%) |
May 31, 2007 | 68.51 | 68.91 | 68.26 | 68.33 | 5,711,908 | -0.24(-0.35%) |
May 30, 2007 | 68.48 | 68.76 | 68.06 | 68.57 | 5,645,311 | +0.09(+0.13%) |
May 29, 2007 | 68.66 | 69.00 | 68.33 | 68.48 | 5,001,889 | -0.34(-0.49%) |
May 25, 2007 | 68.45 | 69.00 | 68.38 | 68.82 | 4,080,800 | +0.37(+0.54%) |
May 24, 2007 | 68.74 | 69.06 | 68.37 | 68.45 | 6,077,800 | -0.24(-0.35%) |
May 23, 2007 | 68.75 | 68.92 | 68.54 | 68.69 | 4,412,039 | +0.02(+0.03%) |
May 22, 2007 | 68.83 | 69.00 | 68.37 | 68.67 | 5,804,400 | -0.36(-0.52%) |
May 21, 2007 | 68.50 | 69.41 | 68.39 | 69.03 | 7,068,250 | -0.45(-0.65%) |
May 18, 2007 | 68.77 | 69.64 | 68.69 | 69.48 | 8,369,071 | +0.99(+1.45%) |
May 17, 2007 | 68.64 | 68.71 | 68.13 | 68.49 | 5,727,448 | -0.15(-0.22%) |
May 16, 2007 | 67.45 | 68.80 | 67.27 | 68.64 | 8,944,800 | +1.19(+1.76%) |
May 15, 2007 | 67.04 | 67.59 | 66.90 | 67.45 | 6,784,700 | +0.66(+0.99%) |
May 14, 2007 | 66.71 | 67.00 | 66.45 | 66.79 | 4,923,002 | -0.01(-0.01%) |
May 11, 2007 | 66.35 | 66.85 | 66.19 | 66.80 | 3,675,000 | +0.45(+0.68%) |
May 10, 2007 | 67.17 | 67.17 | 66.32 | 66.35 | 4,311,502 | -0.82(-1.22%) |
May 09, 2007 | 67.15 | 67.49 | 67.04 | 67.17 | 3,391,087 | +0.02(+0.03%) |
May 08, 2007 | 67.20 | 67.60 | 67.10 | 67.15 | 3,268,550 | -0.33(-0.49%) |
May 07, 2007 | 67.54 | 67.69 | 67.30 | 67.48 | 2,397,990 | +0.06(+0.09%) |
May 04, 2007 | 67.43 | 67.60 | 67.22 | 67.42 | 3,246,300 | +0.11(+0.16%) |
May 03, 2007 | 67.08 | 67.72 | 67.05 | 67.31 | 5,205,151 | +0.29(+0.43%) |
May 02, 2007 | 66.80 | 67.10 | 66.51 | 67.02 | 5,458,582 | +0.62(+0.93%) |