Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 58.11 | 58.12 | 56.73 | 57.23 | 1,176,725 | -0.61(-1.05%) |
May 29, 2008 | 56.91 | 58.14 | 56.80 | 57.84 | 1,291,424 | +0.60(+1.05%) |
May 28, 2008 | 59.26 | 59.26 | 56.17 | 57.24 | 2,618,726 | -2.05(-3.46%) |
May 27, 2008 | 58.86 | 59.87 | 58.40 | 59.29 | 1,151,684 | +0.94(+1.61%) |
May 26, 2008 | 58.67 | 59.09 | 58.03 | 58.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.67 | 59.09 | 58.03 | 58.36 | 1,098,636 | -1.01(-1.70%) |
May 22, 2008 | 58.48 | 59.93 | 58.21 | 59.37 | 1,605,834 | +0.85(+1.46%) |
May 21, 2008 | 58.73 | 59.08 | 58.11 | 58.51 | 2,536,580 | -0.14(-0.24%) |
May 20, 2008 | 59.91 | 60.12 | 58.49 | 58.65 | 2,106,923 | -1.84(-3.05%) |
May 19, 2008 | 60.95 | 61.68 | 60.36 | 60.50 | 882,768 | -0.03(-0.04%) |
May 16, 2008 | 62.14 | 62.14 | 59.74 | 60.52 | 1,990,591 | -1.63(-2.62%) |
May 15, 2008 | 61.31 | 62.21 | 60.86 | 62.15 | 1,187,435 | +0.55(+0.90%) |
May 14, 2008 | 60.90 | 62.08 | 60.70 | 61.60 | 1,268,845 | +1.19(+1.97%) |
May 13, 2008 | 61.83 | 61.88 | 60.17 | 60.41 | 1,159,322 | -1.23(-2.00%) |
May 12, 2008 | 60.66 | 61.65 | 60.43 | 61.65 | 740,353 | +1.52(+2.53%) |
May 09, 2008 | 60.05 | 61.50 | 59.82 | 60.13 | 1,243,210 | -0.29(-0.48%) |
May 08, 2008 | 60.79 | 61.19 | 59.62 | 60.42 | 2,356,529 | -0.50(-0.81%) |
May 07, 2008 | 62.66 | 63.02 | 60.48 | 60.91 | 1,603,547 | -1.56(-2.49%) |
May 06, 2008 | 61.55 | 62.91 | 60.96 | 62.47 | 1,045,995 | +0.38(+0.61%) |
May 05, 2008 | 61.34 | 62.90 | 61.63 | 62.09 | 1,844,552 | -0.85(-1.35%) |
May 02, 2008 | 64.61 | 64.97 | 62.43 | 62.95 | 1,649,988 | -1.14(-1.78%) |
May 01, 2008 | 62.40 | 64.46 | 60.35 | 64.09 | 2,167,327 | +2.52(+4.09%) |
Apr 30, 2008 | 62.08 | 62.39 | 61.10 | 61.57 | 1,778,489 | -0.26(-0.42%) |
Apr 29, 2008 | 62.86 | 62.86 | 61.39 | 61.83 | 848,131 | -0.90(-1.44%) |
Apr 28, 2008 | 62.32 | 63.18 | 61.74 | 62.73 | 1,173,950 | +0.47(+0.75%) |
Apr 25, 2008 | 60.99 | 62.51 | 59.77 | 62.27 | 1,964,510 | +1.66(+2.75%) |
Apr 24, 2008 | 58.46 | 61.10 | 58.30 | 60.60 | 1,338,008 | +2.43(+4.18%) |
Apr 23, 2008 | 58.59 | 59.06 | 57.66 | 58.17 | 1,122,685 | -0.64(-1.08%) |
Apr 22, 2008 | 58.09 | 59.32 | 57.69 | 58.81 | 1,623,964 | +0.72(+1.24%) |
Apr 21, 2008 | 59.27 | 59.71 | 57.77 | 58.09 | 1,645,096 | -1.68(-2.82%) |
Apr 18, 2008 | 61.42 | 62.74 | 59.60 | 59.77 | 2,538,139 | -0.61(-1.01%) |
Apr 17, 2008 | 59.26 | 61.06 | 58.26 | 60.38 | 3,156,486 | +1.04(+1.75%) |
Apr 16, 2008 | 57.04 | 59.41 | 56.78 | 59.34 | 3,068,175 | +2.64(+4.65%) |
Apr 15, 2008 | 54.96 | 57.00 | 54.13 | 56.71 | 4,496,721 | +3.37(+6.33%) |
Apr 14, 2008 | 55.24 | 55.56 | 53.19 | 53.33 | 2,684,372 | -1.90(-3.43%) |
Apr 11, 2008 | 55.40 | 56.80 | 55.07 | 55.23 | 2,088,587 | -0.85(-1.51%) |
Apr 10, 2008 | 55.56 | 56.65 | 55.03 | 56.07 | 1,681,732 | +0.51(+0.92%) |
Apr 09, 2008 | 56.76 | 56.85 | 55.54 | 55.56 | 1,425,577 | -1.07(-1.89%) |
Apr 08, 2008 | 56.01 | 57.02 | 55.26 | 56.63 | 2,404,071 | -0.09(-0.15%) |
Apr 07, 2008 | 55.44 | 57.34 | 55.44 | 56.72 | 1,860,411 | +1.90(+3.46%) |
Apr 04, 2008 | 56.47 | 56.47 | 54.55 | 54.82 | 1,880,496 | -1.43(-2.55%) |
Apr 03, 2008 | 55.71 | 56.69 | 55.40 | 56.26 | 1,064,465 | +0.02(+0.04%) |
Apr 02, 2008 | 56.47 | 57.54 | 55.87 | 56.24 | 1,191,535 | -0.03(-0.05%) |
Apr 01, 2008 | 54.39 | 56.26 | 54.16 | 56.26 | 1,654,333 | +3.11(+5.85%) |
Mar 31, 2008 | 53.95 | 54.57 | 52.90 | 53.15 | 2,176,697 | -0.87(-1.61%) |
Mar 28, 2008 | 55.38 | 55.63 | 53.75 | 54.02 | 1,616,643 | -0.94(-1.72%) |
Mar 27, 2008 | 56.14 | 56.56 | 54.33 | 54.97 | 1,653,358 | -0.63(-1.13%) |
Mar 26, 2008 | 56.98 | 56.98 | 55.24 | 55.60 | 1,464,473 | -1.57(-2.74%) |
Mar 25, 2008 | 57.04 | 57.46 | 55.66 | 57.16 | 1,347,730 | +0.26(+0.46%) |
Mar 24, 2008 | 57.44 | 59.50 | 56.68 | 56.90 | 1,857,104 | -0.20(-0.35%) |
Mar 21, 2008 | 53.69 | 57.12 | 53.13 | 57.09 | 2,239,934 | +0.00(+0.00%) |
Mar 20, 2008 | 53.69 | 57.12 | 53.25 | 57.09 | 2,239,934 | +3.96(+7.46%) |
Mar 19, 2008 | 55.01 | 55.36 | 52.70 | 53.13 | 2,749,398 | -1.29(-2.37%) |
Mar 18, 2008 | 56.01 | 56.01 | 52.39 | 54.42 | 2,908,110 | +1.50(+2.83%) |
Mar 17, 2008 | 51.66 | 53.57 | 50.64 | 52.92 | 3,100,214 | +0.11(+0.21%) |
Mar 14, 2008 | 54.85 | 55.79 | 52.23 | 52.81 | 3,120,560 | -1.53(-2.82%) |
Mar 13, 2008 | 53.00 | 54.66 | 51.43 | 54.34 | 1,991,065 | +0.70(+1.30%) |
Mar 12, 2008 | 55.48 | 56.39 | 53.60 | 53.64 | 1,669,985 | -1.78(-3.22%) |
Mar 11, 2008 | 52.04 | 55.42 | 52.04 | 55.42 | 3,550,648 | +4.64(+9.13%) |
Mar 10, 2008 | 51.71 | 52.28 | 50.33 | 50.79 | 2,087,804 | -0.26(-0.50%) |
Mar 07, 2008 | 49.84 | 52.15 | 49.37 | 51.05 | 2,447,489 | +0.90(+1.80%) |
Mar 06, 2008 | 51.46 | 51.78 | 50.14 | 50.14 | 1,310,316 | -1.78(-3.42%) |
Mar 05, 2008 | 52.77 | 53.55 | 51.44 | 51.92 | 1,593,097 | -0.52(-1.00%) |
Mar 04, 2008 | 52.35 | 52.78 | 51.14 | 52.44 | 2,731,528 | -0.50(-0.95%) |
Mar 03, 2008 | 54.09 | 54.46 | 52.48 | 52.94 | 3,321,030 | -1.27(-2.34%) |
Feb 29, 2008 | 55.00 | 55.38 | 53.92 | 54.21 | 1,773,179 | -1.43(-2.56%) |
Feb 28, 2008 | 57.09 | 57.09 | 55.64 | 55.64 | 792,654 | -1.91(-3.32%) |
Feb 27, 2008 | 57.04 | 58.64 | 56.79 | 57.54 | 842,775 | -0.26(-0.46%) |
Feb 26, 2008 | 57.37 | 58.58 | 57.10 | 57.81 | 1,212,159 | +0.11(+0.19%) |
Feb 25, 2008 | 56.69 | 58.04 | 56.35 | 57.70 | 1,555,332 | +0.31(+0.54%) |
Feb 22, 2008 | 56.27 | 57.91 | 55.19 | 57.39 | 1,230,562 | +1.30(+2.32%) |
Feb 21, 2008 | 57.79 | 58.23 | 56.08 | 56.08 | 1,020,271 | -1.68(-2.92%) |
Feb 20, 2008 | 56.10 | 58.11 | 55.70 | 57.77 | 1,543,923 | +1.10(+1.95%) |
Feb 19, 2008 | 58.88 | 59.19 | 56.38 | 56.67 | 1,354,430 | -1.72(-2.94%) |
Feb 18, 2008 | 57.49 | 58.50 | 56.65 | 58.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.49 | 58.50 | 56.65 | 58.38 | 1,665,505 | +1.31(+2.29%) |
Feb 14, 2008 | 58.26 | 58.32 | 56.74 | 57.07 | 1,536,204 | -1.18(-2.03%) |
Feb 13, 2008 | 58.61 | 58.90 | 56.80 | 58.26 | 1,265,129 | +0.12(+0.20%) |
Feb 12, 2008 | 58.18 | 59.05 | 57.28 | 58.14 | 1,608,508 | +0.45(+0.78%) |
Feb 11, 2008 | 58.71 | 58.71 | 57.24 | 57.69 | 1,348,754 | -1.02(-1.73%) |
Feb 08, 2008 | 58.63 | 59.62 | 57.53 | 58.71 | 2,532,660 | -0.48(-0.81%) |
Feb 07, 2008 | 58.27 | 59.70 | 57.99 | 59.19 | 2,063,124 | +0.78(+1.33%) |
Feb 06, 2008 | 59.06 | 59.93 | 57.93 | 58.41 | 1,740,425 | -0.07(-0.11%) |
Feb 05, 2008 | 58.19 | 59.44 | 57.75 | 58.48 | 1,962,322 | -1.00(-1.69%) |
Feb 04, 2008 | 61.36 | 61.86 | 59.21 | 59.48 | 1,526,568 | -2.62(-4.22%) |
Feb 01, 2008 | 60.17 | 62.10 | 59.92 | 62.10 | 1,727,633 | +1.82(+3.01%) |
Jan 31, 2008 | 56.80 | 60.93 | 56.25 | 60.28 | 2,692,256 | +2.40(+4.14%) |
Jan 30, 2008 | 58.02 | 59.98 | 56.92 | 57.89 | 1,642,031 | -0.18(-0.32%) |
Jan 29, 2008 | 57.46 | 58.37 | 56.43 | 58.07 | 1,308,075 | +0.69(+1.20%) |
Jan 28, 2008 | 55.55 | 57.44 | 54.55 | 57.39 | 1,253,449 | +2.01(+3.63%) |
Jan 25, 2008 | 56.24 | 56.86 | 54.76 | 55.38 | 2,178,849 | -0.55(-0.99%) |
Jan 24, 2008 | 56.01 | 57.07 | 54.99 | 55.93 | 3,253,564 | +0.03(+0.05%) |
Jan 23, 2008 | 50.46 | 55.95 | 48.73 | 55.91 | 4,671,087 | +5.53(+10.99%) |
Jan 22, 2008 | 46.90 | 51.10 | 46.79 | 50.37 | 4,263,034 | +1.70(+3.50%) |
Jan 21, 2008 | 47.96 | 49.31 | 47.62 | 48.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.96 | 49.31 | 47.62 | 48.67 | 4,070,247 | +1.07(+2.25%) |
Jan 17, 2008 | 49.16 | 49.16 | 47.58 | 47.60 | 2,914,628 | -1.31(-2.69%) |
Jan 16, 2008 | 47.04 | 49.82 | 46.97 | 48.91 | 4,933,229 | +1.63(+3.45%) |
Jan 15, 2008 | 47.33 | 48.12 | 46.55 | 47.28 | 2,622,538 | -0.55(-1.15%) |
Jan 14, 2008 | 47.22 | 48.56 | 46.90 | 47.83 | 3,076,762 | -0.88(-1.80%) |
Jan 11, 2008 | 49.55 | 50.38 | 48.28 | 48.71 | 2,442,330 | -0.85(-1.71%) |
Jan 10, 2008 | 48.49 | 50.60 | 47.78 | 49.55 | 2,595,568 | +0.79(+1.63%) |
Jan 09, 2008 | 48.21 | 48.89 | 47.53 | 48.76 | 3,685,326 | +0.76(+1.58%) |
Jan 08, 2008 | 50.87 | 50.87 | 48.00 | 48.00 | 2,478,359 | -2.52(-4.99%) |
Jan 07, 2008 | 50.52 | 51.43 | 49.90 | 50.52 | 2,425,364 | +0.43(+0.86%) |
Jan 04, 2008 | 51.44 | 51.44 | 50.09 | 50.09 | 2,000,554 | -1.95(-3.74%) |
Jan 03, 2008 | 53.07 | 53.34 | 51.88 | 52.04 | 1,173,163 | -0.78(-1.48%) |
Jan 02, 2008 | 54.27 | 54.27 | 52.47 | 52.82 | 1,257,217 | -1.05(-1.95%) |
Jan 01, 2008 | 53.40 | 54.49 | 52.95 | 53.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.40 | 54.49 | 52.95 | 53.87 | 1,066,112 | +0.09(+0.17%) |
Dec 28, 2007 | 53.52 | 54.26 | 53.45 | 53.78 | 992,524 | +0.24(+0.44%) |
Dec 27, 2007 | 54.00 | 54.24 | 53.38 | 53.54 | 674,412 | -0.79(-1.45%) |
Dec 26, 2007 | 54.32 | 54.57 | 53.63 | 54.33 | 532,882 | -0.16(-0.29%) |
Dec 24, 2007 | 54.70 | 55.13 | 53.96 | 54.49 | 511,964 | +0.25(+0.46%) |
Dec 21, 2007 | 53.07 | 54.33 | 52.27 | 54.24 | 1,433,551 | +1.86(+3.54%) |
Dec 20, 2007 | 53.01 | 53.57 | 51.11 | 52.38 | 1,330,864 | -0.34(-0.65%) |
Dec 19, 2007 | 53.58 | 53.81 | 52.53 | 52.72 | 1,096,999 | -0.74(-1.38%) |
Dec 18, 2007 | 53.56 | 54.22 | 52.85 | 53.46 | 1,724,464 | +0.03(+0.05%) |
Dec 17, 2007 | 54.46 | 54.73 | 53.36 | 53.44 | 1,657,640 | -1.59(-2.88%) |
Dec 14, 2007 | 56.04 | 56.67 | 55.02 | 55.02 | 1,285,058 | -1.33(-2.36%) |
Dec 13, 2007 | 56.01 | 56.47 | 54.74 | 56.35 | 1,728,704 | -0.30(-0.54%) |
Dec 12, 2007 | 58.39 | 59.44 | 55.61 | 56.65 | 2,795,032 | -0.31(-0.54%) |
Dec 11, 2007 | 60.82 | 60.85 | 56.96 | 56.96 | 1,735,124 | -3.88(-6.38%) |
Dec 10, 2007 | 59.14 | 60.85 | 58.81 | 60.85 | 1,000,398 | +2.15(+3.67%) |
Dec 07, 2007 | 59.95 | 60.04 | 58.14 | 58.69 | 1,481,843 | -1.26(-2.10%) |
Dec 06, 2007 | 58.31 | 59.95 | 58.03 | 59.95 | 1,468,444 | +0.48(+0.80%) |
Dec 05, 2007 | 59.37 | 60.13 | 58.61 | 59.48 | 1,009,180 | +0.76(+1.29%) |
Dec 04, 2007 | 59.45 | 59.56 | 58.28 | 58.72 | 891,320 | -1.20(-2.01%) |
Dec 03, 2007 | 60.10 | 60.71 | 59.20 | 59.92 | 1,040,826 | -0.15(-0.25%) |
Nov 30, 2007 | 59.71 | 61.52 | 59.71 | 60.07 | 2,694,633 | +1.00(+1.69%) |
Nov 29, 2007 | 60.07 | 60.07 | 58.68 | 59.08 | 1,363,500 | -1.07(-1.78%) |
Nov 28, 2007 | 58.59 | 60.63 | 58.50 | 60.15 | 1,711,761 | +2.11(+3.63%) |
Nov 27, 2007 | 56.57 | 58.32 | 56.51 | 58.04 | 1,390,404 | +1.92(+3.41%) |
Nov 26, 2007 | 59.34 | 59.60 | 55.95 | 56.12 | 1,151,215 | -3.30(-5.55%) |
Nov 23, 2007 | 58.77 | 60.05 | 58.44 | 59.42 | 590,821 | +1.72(+2.98%) |
Nov 21, 2007 | 57.40 | 59.09 | 56.70 | 57.70 | 1,148,309 | -0.14(-0.24%) |
Nov 20, 2007 | 58.13 | 59.35 | 55.97 | 57.84 | 1,864,372 | -0.46(-0.79%) |
Nov 19, 2007 | 58.80 | 59.30 | 57.10 | 58.30 | 1,621,455 | -0.74(-1.25%) |
Nov 16, 2007 | 60.41 | 60.56 | 58.46 | 59.04 | 1,604,241 | -1.06(-1.76%) |
Nov 15, 2007 | 61.17 | 62.11 | 59.47 | 60.10 | 1,593,490 | -2.36(-3.79%) |
Nov 14, 2007 | 65.01 | 65.34 | 62.13 | 62.46 | 1,003,025 | -2.03(-3.14%) |
Nov 13, 2007 | 61.88 | 64.49 | 61.78 | 64.49 | 1,031,135 | +2.99(+4.85%) |
Nov 12, 2007 | 61.30 | 63.57 | 60.58 | 61.51 | 1,290,570 | +0.56(+0.92%) |
Nov 09, 2007 | 59.45 | 61.98 | 58.46 | 60.95 | 1,323,934 | +0.83(+1.37%) |
Nov 08, 2007 | 58.18 | 60.31 | 57.93 | 60.12 | 1,485,653 | +1.99(+3.43%) |
Nov 07, 2007 | 60.33 | 60.33 | 58.12 | 58.12 | 1,107,751 | -2.92(-4.78%) |
Nov 06, 2007 | 59.90 | 61.31 | 59.22 | 61.04 | 839,293 | +1.10(+1.83%) |
Nov 05, 2007 | 59.75 | 60.89 | 59.18 | 59.95 | 1,174,992 | -0.46(-0.77%) |
Nov 02, 2007 | 62.15 | 62.47 | 59.64 | 60.41 | 1,557,756 | -1.30(-2.11%) |
Nov 01, 2007 | 64.06 | 64.06 | 61.71 | 61.71 | 824,757 | -3.99(-6.07%) |
Oct 31, 2007 | 65.58 | 66.19 | 64.31 | 65.70 | 1,311,102 | +0.55(+0.84%) |
Oct 30, 2007 | 65.39 | 66.08 | 65.05 | 65.15 | 569,774 | -0.56(-0.85%) |
Oct 29, 2007 | 66.31 | 66.53 | 65.38 | 65.71 | 488,616 | -0.50(-0.76%) |
Oct 26, 2007 | 66.29 | 66.29 | 64.54 | 66.22 | 755,863 | +1.77(+2.75%) |
Oct 25, 2007 | 64.06 | 65.58 | 63.54 | 64.45 | 1,091,247 | +0.28(+0.43%) |
Oct 24, 2007 | 64.23 | 64.65 | 62.74 | 64.17 | 1,015,085 | -0.53(-0.82%) |
Oct 23, 2007 | 65.00 | 65.19 | 64.10 | 64.70 | 562,960 | -0.10(-0.15%) |
Oct 22, 2007 | 64.06 | 65.56 | 63.92 | 64.80 | 1,414,821 | +0.48(+0.74%) |
Oct 19, 2007 | 65.20 | 66.05 | 64.32 | 64.32 | 997,370 | -0.80(-1.23%) |
Oct 18, 2007 | 65.63 | 65.81 | 64.63 | 65.12 | 1,369,851 | -0.92(-1.40%) |
Oct 17, 2007 | 65.38 | 66.05 | 64.25 | 66.04 | 1,567,750 | +1.36(+2.10%) |
Oct 16, 2007 | 65.94 | 66.17 | 64.55 | 64.68 | 1,259,772 | -1.29(-1.95%) |
Oct 15, 2007 | 67.14 | 67.69 | 65.42 | 65.97 | 1,183,156 | -0.96(-1.43%) |
Oct 12, 2007 | 68.97 | 69.41 | 66.72 | 66.93 | 1,209,956 | -2.31(-3.34%) |
Oct 11, 2007 | 69.33 | 70.53 | 68.47 | 69.24 | 1,225,704 | -0.31(-0.45%) |
Oct 10, 2007 | 70.73 | 70.73 | 69.34 | 69.55 | 720,886 | -1.13(-1.60%) |
Oct 09, 2007 | 70.72 | 70.79 | 69.64 | 70.68 | 596,423 | +0.40(+0.56%) |
Oct 08, 2007 | 71.09 | 71.10 | 69.93 | 70.28 | 370,512 | -0.87(-1.22%) |
Oct 05, 2007 | 71.45 | 71.54 | 70.75 | 71.15 | 453,033 | +0.40(+0.56%) |
Oct 04, 2007 | 70.67 | 70.98 | 70.42 | 70.75 | 369,755 | +0.52(+0.74%) |
Oct 03, 2007 | 69.91 | 70.71 | 69.73 | 70.23 | 515,265 | +0.28(+0.41%) |
Oct 02, 2007 | 69.54 | 70.58 | 69.14 | 69.95 | 571,894 | +0.39(+0.56%) |
Oct 01, 2007 | 68.18 | 69.56 | 68.18 | 69.56 | 886,837 | +1.23(+1.81%) |
Sep 28, 2007 | 69.08 | 69.31 | 68.32 | 68.32 | 581,887 | -1.06(-1.52%) |
Sep 27, 2007 | 69.33 | 69.38 | 68.66 | 69.38 | 466,812 | +0.40(+0.57%) |
Sep 26, 2007 | 69.28 | 69.54 | 68.61 | 68.98 | 633,822 | +0.10(+0.14%) |
Sep 25, 2007 | 68.92 | 69.68 | 68.88 | 68.88 | 616,107 | -0.69(-0.99%) |
Sep 24, 2007 | 70.77 | 71.13 | 69.57 | 69.57 | 459,998 | -1.49(-2.10%) |
Sep 21, 2007 | 72.33 | 72.33 | 70.42 | 71.06 | 719,220 | -0.41(-0.57%) |
Sep 20, 2007 | 72.21 | 72.51 | 71.27 | 71.47 | 541,459 | -0.74(-1.02%) |
Sep 19, 2007 | 72.65 | 72.91 | 71.77 | 72.21 | 774,941 | +0.11(+0.15%) |
Sep 18, 2007 | 69.32 | 72.11 | 68.76 | 72.11 | 871,847 | +3.15(+4.57%) |
Sep 17, 2007 | 68.81 | 69.21 | 68.51 | 68.96 | 695,146 | -0.26(-0.37%) |
Sep 14, 2007 | 68.76 | 69.43 | 68.19 | 69.21 | 1,060,510 | -0.17(-0.25%) |
Sep 13, 2007 | 69.08 | 69.62 | 69.01 | 69.39 | 572,651 | +0.75(+1.09%) |
Sep 12, 2007 | 68.94 | 69.25 | 68.29 | 68.64 | 608,233 | -0.77(-1.10%) |
Sep 11, 2007 | 68.70 | 70.11 | 68.61 | 69.41 | 643,362 | +0.86(+1.25%) |
Sep 10, 2007 | 68.61 | 69.14 | 67.45 | 68.55 | 724,217 | +0.39(+0.57%) |
Sep 07, 2007 | 68.27 | 69.19 | 67.95 | 68.16 | 929,233 | -1.25(-1.81%) |
Sep 06, 2007 | 69.64 | 69.83 | 68.51 | 69.41 | 823,091 | -0.15(-0.22%) |
Sep 05, 2007 | 69.62 | 69.95 | 68.67 | 69.56 | 773,276 | -0.75(-1.07%) |
Sep 04, 2007 | 69.54 | 70.83 | 69.19 | 70.32 | 729,062 | +0.39(+0.56%) |
Aug 31, 2007 | 69.58 | 70.60 | 69.02 | 69.93 | 931,504 | +1.14(+1.66%) |
Aug 30, 2007 | 69.95 | 69.55 | 68.34 | 68.78 | 701,354 | -1.62(-2.30%) |
Aug 29, 2007 | 68.91 | 70.40 | 68.04 | 70.40 | 769,945 | +2.11(+3.08%) |
Aug 28, 2007 | 70.01 | 70.08 | 68.30 | 68.30 | 824,757 | -2.06(-2.93%) |
Aug 27, 2007 | 70.92 | 71.10 | 70.36 | 70.36 | 562,052 | -1.00(-1.40%) |
Aug 24, 2007 | 70.58 | 71.51 | 69.56 | 71.35 | 881,386 | +1.29(+1.84%) |
Aug 23, 2007 | 71.52 | 72.17 | 69.71 | 70.07 | 1,212,076 | -1.45(-2.03%) |
Aug 22, 2007 | 72.59 | 72.89 | 70.08 | 71.52 | 735,725 | -0.18(-0.26%) |
Aug 21, 2007 | 70.83 | 72.61 | 70.38 | 71.70 | 789,326 | +0.57(+0.81%) |
Aug 20, 2007 | 73.91 | 74.02 | 70.40 | 71.13 | 1,338,053 | -2.62(-3.56%) |
Aug 17, 2007 | 71.99 | 76.49 | 71.99 | 73.75 | 2,392,053 | +2.14(+2.99%) |
Aug 16, 2007 | 66.27 | 71.68 | 66.07 | 71.61 | 1,981,567 | +5.20(+7.84%) |
Aug 15, 2007 | 66.21 | 68.36 | 65.82 | 66.41 | 1,050,668 | +0.34(+0.51%) |
Aug 14, 2007 | 67.24 | 67.40 | 65.78 | 66.07 | 1,247,659 | -1.03(-1.54%) |
Aug 13, 2007 | 68.94 | 68.94 | 66.92 | 67.10 | 1,166,652 | -0.52(-0.77%) |
Aug 10, 2007 | 65.33 | 68.49 | 64.23 | 67.62 | 1,290,206 | +1.61(+2.44%) |
Aug 09, 2007 | 68.85 | 70.31 | 65.38 | 66.01 | 2,410,071 | -4.89(-6.89%) |
Aug 08, 2007 | 70.19 | 72.14 | 69.72 | 70.90 | 1,920,092 | +0.71(+1.02%) |
Aug 07, 2007 | 70.05 | 71.00 | 69.14 | 70.18 | 2,030,204 | -0.44(-0.62%) |
Aug 06, 2007 | 66.42 | 70.62 | 66.12 | 70.62 | 1,885,418 | +4.09(+6.14%) |
Aug 03, 2007 | 66.95 | 69.59 | 66.48 | 66.53 | 1,925,392 | -3.06(-4.39%) |
Aug 02, 2007 | 70.38 | 70.82 | 68.82 | 69.59 | 2,089,980 | -0.77(-1.09%) |
Aug 01, 2007 | 69.78 | 70.51 | 68.79 | 70.36 | 1,443,892 | +0.16(+0.23%) |
Jul 31, 2007 | 71.43 | 71.64 | 70.07 | 70.20 | 2,071,659 | -0.57(-0.81%) |
Jul 30, 2007 | 69.46 | 71.07 | 68.44 | 70.77 | 1,574,261 | +1.16(+1.67%) |
Jul 27, 2007 | 70.50 | 70.50 | 69.27 | 69.61 | 1,782,305 | +0.24(+0.34%) |
Jul 26, 2007 | 69.89 | 70.26 | 68.42 | 69.37 | 1,900,106 | -1.33(-1.89%) |
Jul 25, 2007 | 70.18 | 70.88 | 69.50 | 70.71 | 1,930,994 | +1.00(+1.43%) |
Jul 24, 2007 | 71.20 | 71.32 | 69.46 | 69.71 | 1,961,732 | -1.83(-2.56%) |
Jul 23, 2007 | 72.38 | 72.55 | 71.49 | 71.54 | 961,636 | -0.26(-0.36%) |
Jul 20, 2007 | 73.00 | 73.13 | 71.72 | 71.80 | 1,466,605 | -1.34(-1.83%) |
Jul 19, 2007 | 73.57 | 73.64 | 72.68 | 73.14 | 1,194,966 | +0.16(+0.22%) |
Jul 18, 2007 | 74.00 | 74.41 | 72.16 | 72.98 | 1,337,296 | -1.45(-1.94%) |
Jul 17, 2007 | 74.25 | 75.09 | 73.63 | 74.42 | 1,220,555 | +0.38(+0.51%) |
Jul 16, 2007 | 73.46 | 74.50 | 73.33 | 74.05 | 628,220 | +0.26(+0.36%) |
Jul 13, 2007 | 73.53 | 74.01 | 73.09 | 73.78 | 810,675 | -0.01(-0.02%) |
Jul 12, 2007 | 73.05 | 73.82 | 71.15 | 73.80 | 1,908,888 | +2.65(+3.72%) |
Jul 11, 2007 | 70.15 | 71.20 | 70.03 | 71.15 | 1,237,060 | +0.79(+1.12%) |
Jul 10, 2007 | 71.12 | 71.12 | 70.17 | 70.36 | 1,143,485 | -0.94(-1.32%) |
Jul 09, 2007 | 71.79 | 71.84 | 71.03 | 71.30 | 813,552 | -0.49(-0.68%) |
Jul 06, 2007 | 71.42 | 71.93 | 71.06 | 71.79 | 623,981 | +0.44(+0.61%) |
Jul 05, 2007 | 72.11 | 72.12 | 70.98 | 71.35 | 587,944 | -0.77(-1.06%) |
Jul 03, 2007 | 71.69 | 72.28 | 71.58 | 72.12 | 377,780 | +0.44(+0.61%) |
Jul 02, 2007 | 70.86 | 71.75 | 70.86 | 71.68 | 590,518 | +1.08(+1.53%) |
Jun 29, 2007 | 71.46 | 71.84 | 70.30 | 70.60 | 855,191 | -0.94(-1.32%) |
Jun 28, 2007 | 71.58 | 71.99 | 70.93 | 71.55 | 469,991 | -0.04(-0.06%) |
Jun 27, 2007 | 70.81 | 71.72 | 70.61 | 71.58 | 836,567 | +0.78(+1.10%) |
Jun 26, 2007 | 70.70 | 71.43 | 70.48 | 70.81 | 727,245 | +0.28(+0.40%) |
Jun 25, 2007 | 71.31 | 71.66 | 70.28 | 70.52 | 722,400 | -0.11(-0.15%) |
Jun 22, 2007 | 71.27 | 71.47 | 70.50 | 70.63 | 994,796 | -1.04(-1.46%) |
Jun 21, 2007 | 71.10 | 71.99 | 70.80 | 71.67 | 775,093 | +0.57(+0.81%) |
Jun 20, 2007 | 72.30 | 72.44 | 70.98 | 71.10 | 939,983 | -1.15(-1.59%) |
Jun 19, 2007 | 71.78 | 72.35 | 71.64 | 72.25 | 698,628 | +0.47(+0.65%) |
Jun 18, 2007 | 71.56 | 71.98 | 71.49 | 71.78 | 844,441 | -0.05(-0.06%) |
Jun 15, 2007 | 72.00 | 72.47 | 71.78 | 71.82 | 784,480 | -0.05(-0.06%) |
Jun 14, 2007 | 72.35 | 72.44 | 71.76 | 71.87 | 990,859 | -0.48(-0.67%) |
Jun 13, 2007 | 71.00 | 72.35 | 70.92 | 72.35 | 774,033 | +1.54(+2.17%) |
Jun 12, 2007 | 72.30 | 72.30 | 70.81 | 70.81 | 1,043,551 | -1.51(-2.09%) |
Jun 11, 2007 | 72.36 | 72.73 | 71.90 | 72.32 | 520,564 | -0.04(-0.05%) |
Jun 08, 2007 | 70.93 | 72.41 | 70.92 | 72.36 | 967,541 | +1.51(+2.13%) |
Jun 07, 2007 | 71.35 | 71.35 | 70.76 | 70.86 | 912,014 | -0.60(-0.84%) |
Jun 06, 2007 | 72.00 | 72.14 | 71.32 | 71.46 | 821,728 | -0.53(-0.74%) |
Jun 05, 2007 | 73.02 | 73.18 | 71.99 | 71.99 | 854,131 | -1.02(-1.40%) |
Jun 04, 2007 | 73.54 | 73.54 | 72.71 | 73.02 | 761,617 | -0.52(-0.70%) |