Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 86.58 | 87.51 | 85.30 | 86.89 | 8,337,500 | +1.19(+1.39%) |
Jun 27, 2008 | 85.14 | 86.13 | 84.28 | 85.70 | 6,636,797 | +1.69(+2.01%) |
Jun 26, 2008 | 83.98 | 85.68 | 82.51 | 84.01 | 10,234,535 | +1.09(+1.31%) |
Jun 25, 2008 | 85.95 | 86.26 | 81.29 | 82.93 | 10,392,048 | -2.74(-3.20%) |
Jun 24, 2008 | 88.93 | 89.46 | 85.44 | 85.66 | 8,056,667 | -4.31(-4.79%) |
Jun 23, 2008 | 85.06 | 89.97 | 85.06 | 89.97 | 6,855,142 | +4.38(+5.11%) |
Jun 20, 2008 | 87.36 | 87.67 | 84.83 | 85.59 | 7,143,012 | -0.33(-0.38%) |
Jun 19, 2008 | 87.80 | 89.53 | 85.73 | 85.92 | 9,587,779 | -1.39(-1.59%) |
Jun 18, 2008 | 88.76 | 88.76 | 85.66 | 87.31 | 8,455,277 | -1.00(-1.13%) |
Jun 17, 2008 | 86.17 | 88.73 | 85.51 | 88.31 | 7,344,196 | +2.40(+2.79%) |
Jun 16, 2008 | 87.82 | 88.76 | 85.71 | 85.91 | 6,071,311 | -0.64(-0.74%) |
Jun 13, 2008 | 86.08 | 87.31 | 85.05 | 86.55 | 6,277,260 | +0.64(+0.75%) |
Jun 12, 2008 | 87.34 | 87.55 | 85.59 | 85.91 | 8,528,035 | -1.61(-1.84%) |
Jun 11, 2008 | 86.58 | 88.23 | 85.77 | 87.51 | 7,095,834 | +1.75(+2.04%) |
Jun 10, 2008 | 86.46 | 88.73 | 84.33 | 85.76 | 8,937,123 | -2.99(-3.37%) |
Jun 09, 2008 | 84.68 | 88.98 | 84.54 | 88.76 | 9,801,272 | +5.06(+6.04%) |
Jun 06, 2008 | 85.89 | 87.26 | 83.70 | 83.70 | 10,537,841 | -0.94(-1.11%) |
Jun 05, 2008 | 81.80 | 84.66 | 81.18 | 84.64 | 7,296,004 | +3.28(+4.03%) |
Jun 04, 2008 | 81.01 | 83.66 | 80.35 | 81.36 | 9,538,734 | -0.48(-0.58%) |
Jun 03, 2008 | 85.29 | 85.29 | 81.83 | 81.83 | 7,998,110 | -3.18(-3.74%) |
Jun 02, 2008 | 83.48 | 86.32 | 83.48 | 85.01 | 6,046,571 | +1.21(+1.45%) |
May 30, 2008 | 83.76 | 84.79 | 82.76 | 83.80 | 7,336,270 | +0.56(+0.68%) |
May 29, 2008 | 86.35 | 86.35 | 83.06 | 83.24 | 7,418,602 | -3.63(-4.18%) |
May 28, 2008 | 84.39 | 86.87 | 83.40 | 86.87 | 7,539,204 | +1.95(+2.30%) |
May 27, 2008 | 86.88 | 86.88 | 84.42 | 84.92 | 7,624,130 | -2.23(-2.55%) |
May 26, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 8,264,316 | -2.81(-3.12%) |
May 22, 2008 | 90.95 | 92.20 | 88.96 | 89.95 | 7,845,643 | -0.53(-0.59%) |
May 21, 2008 | 92.10 | 93.28 | 90.29 | 90.48 | 10,338,173 | -1.28(-1.40%) |
May 20, 2008 | 90.95 | 92.45 | 90.18 | 91.76 | 7,532,418 | +1.61(+1.79%) |
May 19, 2008 | 90.64 | 91.55 | 89.26 | 90.15 | 7,864,387 | +0.46(+0.51%) |
May 16, 2008 | 86.59 | 89.70 | 86.40 | 89.70 | 10,839,847 | +4.58(+5.38%) |
May 15, 2008 | 85.52 | 86.40 | 83.48 | 85.11 | 11,261,843 | +0.70(+0.83%) |
May 14, 2008 | 87.35 | 87.70 | 84.18 | 84.41 | 10,830,760 | -2.66(-3.06%) |
May 13, 2008 | 84.39 | 87.51 | 83.79 | 87.08 | 9,306,185 | +3.28(+3.92%) |
May 12, 2008 | 83.51 | 84.08 | 82.11 | 83.79 | 6,800,333 | -1.01(-1.19%) |
May 09, 2008 | 86.32 | 86.67 | 83.54 | 84.81 | 3,928,615 | -1.57(-1.82%) |
May 08, 2008 | 85.15 | 86.48 | 84.40 | 86.38 | 6,177,749 | +1.47(+1.73%) |
May 07, 2008 | 87.03 | 87.20 | 84.56 | 84.91 | 6,939,620 | -1.14(-1.33%) |
May 06, 2008 | 82.97 | 86.71 | 82.56 | 86.05 | 9,479,855 | +3.96(+4.82%) |
May 05, 2008 | 80.71 | 83.63 | 80.71 | 82.09 | 6,844,704 | +1.58(+1.96%) |
May 02, 2008 | 79.42 | 80.64 | 78.45 | 80.52 | 7,295,953 | +1.50(+1.90%) |
May 01, 2008 | 81.90 | 82.31 | 76.56 | 79.02 | 13,273,092 | -5.17(-6.14%) |
Apr 30, 2008 | 83.29 | 85.46 | 82.53 | 84.19 | 6,027,966 | +1.25(+1.51%) |
Apr 29, 2008 | 85.01 | 85.46 | 82.33 | 82.94 | 5,270,509 | -3.26(-3.79%) |
Apr 28, 2008 | 86.88 | 88.40 | 85.92 | 86.20 | 5,273,083 | +0.06(+0.07%) |
Apr 25, 2008 | 83.83 | 86.14 | 83.83 | 86.14 | 7,517,792 | +2.79(+3.34%) |
Apr 24, 2008 | 85.81 | 86.26 | 83.16 | 83.35 | 7,790,694 | -3.44(-3.96%) |
Apr 23, 2008 | 88.58 | 88.64 | 86.17 | 86.79 | 5,854,817 | -1.73(-1.95%) |
Apr 22, 2008 | 88.59 | 89.38 | 87.86 | 88.51 | 7,742,299 | +0.28(+0.32%) |
Apr 21, 2008 | 89.56 | 89.81 | 87.35 | 88.23 | 7,011,663 | -0.85(-0.95%) |
Apr 18, 2008 | 86.79 | 89.12 | 86.46 | 89.08 | 6,843,825 | +2.19(+2.52%) |
Apr 17, 2008 | 86.73 | 88.11 | 86.21 | 86.89 | 6,078,318 | -1.06(-1.20%) |
Apr 16, 2008 | 85.83 | 88.08 | 85.11 | 87.95 | 7,039,323 | +2.88(+3.38%) |
Apr 15, 2008 | 86.56 | 86.56 | 83.74 | 85.08 | 5,560,835 | -0.21(-0.25%) |
Apr 14, 2008 | 81.93 | 85.52 | 81.93 | 85.29 | 5,702,574 | +2.82(+3.42%) |
Apr 11, 2008 | 82.76 | 84.03 | 82.26 | 82.47 | 4,677,200 | -1.46(-1.74%) |
Apr 10, 2008 | 84.10 | 84.51 | 82.58 | 83.93 | 7,671,991 | +0.23(+0.28%) |
Apr 09, 2008 | 82.51 | 84.60 | 81.57 | 83.69 | 10,228,123 | +2.43(+2.99%) |
Apr 08, 2008 | 80.54 | 82.26 | 79.76 | 81.26 | 6,144,431 | +0.88(+1.09%) |
Apr 07, 2008 | 81.06 | 82.17 | 79.57 | 80.39 | 8,503,831 | +1.37(+1.73%) |
Apr 04, 2008 | 77.51 | 79.84 | 77.26 | 79.02 | 5,651,742 | +2.02(+2.62%) |
Apr 03, 2008 | 76.19 | 78.14 | 76.07 | 77.00 | 6,171,707 | +0.49(+0.65%) |
Apr 02, 2008 | 75.77 | 77.22 | 74.31 | 76.51 | 5,181,624 | +0.95(+1.26%) |
Apr 01, 2008 | 75.64 | 75.74 | 73.54 | 75.56 | 8,572,818 | +0.03(+0.04%) |
Mar 31, 2008 | 74.86 | 76.14 | 73.94 | 75.52 | 7,125,290 | +1.11(+1.49%) |
Mar 28, 2008 | 74.91 | 76.33 | 73.76 | 74.42 | 6,232,940 | -0.09(-0.12%) |
Mar 27, 2008 | 74.86 | 76.47 | 74.42 | 74.51 | 7,119,692 | -0.35(-0.47%) |
Mar 26, 2008 | 71.89 | 75.29 | 71.73 | 74.86 | 10,315,343 | +4.26(+6.03%) |
Mar 25, 2008 | 69.07 | 70.91 | 68.94 | 70.60 | 4,427,155 | +1.80(+2.62%) |
Mar 24, 2008 | 67.52 | 69.52 | 66.91 | 68.80 | 4,948,945 | +1.44(+2.14%) |
Mar 21, 2008 | 67.20 | 68.85 | 64.70 | 67.35 | 9,148,088 | +0.00(+0.00%) |
Mar 20, 2008 | 67.20 | 68.08 | 64.70 | 67.35 | 9,147,928 | -1.50(-2.18%) |
Mar 19, 2008 | 73.56 | 73.63 | 68.23 | 68.85 | 8,240,504 | -5.08(-6.87%) |
Mar 18, 2008 | 72.90 | 73.93 | 71.91 | 73.93 | 6,141,089 | +2.76(+3.87%) |
Mar 17, 2008 | 71.58 | 72.51 | 69.66 | 71.17 | 7,875,169 | -2.25(-3.06%) |
Mar 14, 2008 | 75.33 | 75.33 | 72.19 | 73.42 | 7,258,287 | -1.50(-2.00%) |
Mar 13, 2008 | 73.02 | 75.36 | 71.89 | 74.92 | 7,562,471 | +1.40(+1.90%) |
Mar 12, 2008 | 74.54 | 74.99 | 72.86 | 73.52 | 5,007,891 | -0.78(-1.05%) |
Mar 11, 2008 | 72.84 | 74.54 | 72.19 | 74.31 | 6,847,196 | +2.20(+3.05%) |
Mar 10, 2008 | 73.12 | 73.95 | 71.59 | 72.11 | 8,105,627 | -0.54(-0.75%) |
Mar 07, 2008 | 71.94 | 73.71 | 71.54 | 72.65 | 9,397,651 | +0.28(+0.39%) |
Mar 06, 2008 | 72.78 | 73.68 | 71.62 | 72.37 | 7,994,822 | -0.06(-0.08%) |
Mar 05, 2008 | 72.48 | 72.60 | 71.25 | 72.42 | 7,051,941 | +0.73(+1.02%) |
Mar 04, 2008 | 73.13 | 73.18 | 70.45 | 71.69 | 7,431,050 | -1.08(-1.49%) |
Mar 03, 2008 | 71.54 | 73.72 | 71.34 | 72.77 | 6,499,734 | +1.07(+1.49%) |
Feb 29, 2008 | 74.47 | 74.49 | 71.16 | 71.70 | 7,248,219 | -2.93(-3.93%) |
Feb 28, 2008 | 71.06 | 74.69 | 71.02 | 74.64 | 10,188,874 | +3.66(+5.15%) |
Feb 27, 2008 | 71.61 | 72.03 | 70.72 | 70.98 | 4,244,097 | -0.68(-0.94%) |
Feb 26, 2008 | 70.84 | 72.02 | 69.74 | 71.66 | 6,374,011 | +0.63(+0.88%) |
Feb 25, 2008 | 68.75 | 71.26 | 68.54 | 71.03 | 6,378,498 | +2.45(+3.57%) |
Feb 22, 2008 | 68.47 | 68.97 | 66.79 | 68.58 | 5,638,448 | +0.58(+0.85%) |
Feb 21, 2008 | 70.05 | 70.22 | 67.96 | 68.00 | 6,501,549 | -1.87(-2.67%) |
Feb 20, 2008 | 67.51 | 69.97 | 66.54 | 69.87 | 5,832,958 | +2.09(+3.08%) |
Feb 19, 2008 | 68.05 | 69.07 | 67.51 | 67.79 | 6,796,591 | +1.41(+2.12%) |
Feb 18, 2008 | 66.10 | 66.95 | 65.29 | 66.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.10 | 66.95 | 65.29 | 66.38 | 4,974,813 | -0.41(-0.62%) |
Feb 14, 2008 | 68.07 | 68.44 | 66.71 | 66.79 | 6,031,753 | -0.86(-1.27%) |
Feb 13, 2008 | 66.14 | 67.74 | 65.47 | 67.65 | 7,805,585 | +2.14(+3.26%) |
Feb 12, 2008 | 65.19 | 66.14 | 64.64 | 65.51 | 7,075,834 | +0.79(+1.23%) |
Feb 11, 2008 | 63.26 | 64.74 | 62.48 | 64.72 | 6,537,464 | +1.81(+2.88%) |
Feb 08, 2008 | 61.72 | 63.16 | 61.32 | 62.90 | 5,928,289 | +1.79(+2.93%) |
Feb 07, 2008 | 61.09 | 61.77 | 57.82 | 61.12 | 8,725,146 | +1.78(+2.99%) |
Feb 06, 2008 | 60.01 | 60.88 | 58.96 | 59.34 | 4,832,226 | -0.23(-0.39%) |
Feb 05, 2008 | 60.59 | 61.02 | 59.38 | 59.57 | 4,516,766 | -1.99(-3.23%) |
Feb 04, 2008 | 61.57 | 62.34 | 60.88 | 61.56 | 3,683,350 | +0.01(+0.01%) |
Feb 01, 2008 | 60.32 | 61.72 | 59.74 | 61.55 | 6,329,184 | +1.94(+3.26%) |
Jan 31, 2008 | 58.65 | 60.11 | 57.26 | 59.61 | 7,043,991 | +0.67(+1.13%) |
Jan 30, 2008 | 58.51 | 60.27 | 57.84 | 58.94 | 5,770,757 | +0.29(+0.50%) |
Jan 29, 2008 | 59.35 | 59.45 | 58.27 | 58.65 | 4,171,796 | -0.31(-0.53%) |
Jan 28, 2008 | 57.83 | 59.07 | 57.32 | 58.96 | 5,391,811 | +1.09(+1.88%) |
Jan 25, 2008 | 59.57 | 60.21 | 57.24 | 57.87 | 6,183,879 | -0.27(-0.47%) |
Jan 24, 2008 | 57.20 | 59.39 | 57.20 | 58.15 | 9,213,796 | +1.06(+1.85%) |
Jan 23, 2008 | 56.39 | 57.09 | 52.83 | 57.09 | 11,060,442 | -0.89(-1.53%) |
Jan 22, 2008 | 55.39 | 59.16 | 55.18 | 57.98 | 8,763,660 | -1.93(-3.22%) |
Jan 21, 2008 | 58.72 | 60.92 | 57.88 | 59.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 58.72 | 60.92 | 57.88 | 59.91 | 7,519,884 | +0.59(+1.00%) |
Jan 17, 2008 | 62.51 | 63.45 | 59.00 | 59.32 | 7,537,643 | -2.98(-4.78%) |
Jan 16, 2008 | 63.79 | 65.24 | 62.08 | 62.29 | 8,186,005 | -3.13(-4.78%) |
Jan 15, 2008 | 67.42 | 67.42 | 65.39 | 65.42 | 4,735,516 | -2.44(-3.60%) |
Jan 14, 2008 | 66.88 | 67.97 | 66.00 | 67.86 | 4,771,744 | +2.28(+3.47%) |
Jan 11, 2008 | 65.55 | 66.94 | 65.16 | 65.59 | 3,220,758 | -0.70(-1.06%) |
Jan 10, 2008 | 65.66 | 66.87 | 65.41 | 66.29 | 5,286,242 | -1.03(-1.52%) |
Jan 09, 2008 | 64.08 | 67.35 | 63.89 | 67.31 | 7,781,360 | +2.84(+4.40%) |
Jan 08, 2008 | 66.00 | 67.35 | 64.18 | 64.47 | 4,738,082 | -1.56(-2.36%) |
Jan 07, 2008 | 67.68 | 68.17 | 65.11 | 66.03 | 4,940,303 | -1.10(-1.64%) |
Jan 04, 2008 | 67.63 | 70.32 | 67.00 | 67.13 | 5,205,807 | -2.00(-2.89%) |
Jan 03, 2008 | 69.05 | 70.00 | 68.49 | 69.13 | 4,668,378 | +0.17(+0.25%) |
Jan 02, 2008 | 67.84 | 69.87 | 67.84 | 68.95 | 6,184,478 | +1.73(+2.58%) |
Jan 01, 2008 | 67.44 | 67.90 | 66.92 | 67.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.44 | 67.90 | 66.92 | 67.22 | 2,645,991 | -0.57(-0.84%) |
Dec 28, 2007 | 67.69 | 68.34 | 66.94 | 67.79 | 2,999,825 | +1.10(+1.65%) |
Dec 27, 2007 | 66.77 | 68.02 | 66.42 | 66.69 | 3,688,547 | -0.43(-0.63%) |
Dec 26, 2007 | 67.17 | 67.79 | 67.09 | 67.12 | 2,518,654 | -0.41(-0.61%) |
Dec 24, 2007 | 67.52 | 67.89 | 66.86 | 67.53 | 986,186 | -0.07(-0.10%) |
Dec 21, 2007 | 65.87 | 67.78 | 65.87 | 67.60 | 6,035,016 | +1.88(+2.86%) |
Dec 20, 2007 | 65.04 | 65.73 | 64.89 | 65.72 | 3,386,088 | +1.03(+1.58%) |
Dec 19, 2007 | 64.63 | 65.15 | 64.01 | 64.69 | 3,652,047 | +0.37(+0.57%) |
Dec 18, 2007 | 64.67 | 64.85 | 63.38 | 64.32 | 4,351,877 | +1.17(+1.85%) |
Dec 17, 2007 | 65.15 | 65.48 | 63.07 | 63.15 | 4,468,700 | -2.41(-3.68%) |
Dec 14, 2007 | 65.37 | 67.00 | 65.37 | 65.57 | 5,703,457 | -0.74(-1.11%) |
Dec 13, 2007 | 65.35 | 66.45 | 64.79 | 66.30 | 6,159,793 | +0.75(+1.14%) |
Dec 12, 2007 | 63.70 | 65.88 | 63.70 | 65.55 | 7,907,095 | +3.12(+5.00%) |
Dec 11, 2007 | 63.76 | 65.01 | 62.17 | 62.43 | 5,218,995 | -1.01(-1.59%) |
Dec 10, 2007 | 62.46 | 63.47 | 62.31 | 63.44 | 3,924,138 | +1.28(+2.06%) |
Dec 07, 2007 | 62.56 | 62.93 | 61.61 | 62.16 | 3,578,361 | -0.34(-0.54%) |
Dec 06, 2007 | 61.32 | 62.80 | 60.64 | 62.50 | 5,664,084 | +1.00(+1.63%) |
Dec 05, 2007 | 60.45 | 61.91 | 60.45 | 61.50 | 5,014,229 | +1.73(+2.89%) |
Dec 04, 2007 | 60.55 | 60.55 | 59.54 | 59.77 | 5,295,819 | -0.41(-0.69%) |
Dec 03, 2007 | 60.01 | 60.88 | 59.05 | 60.18 | 6,290,163 | -0.32(-0.53%) |
Nov 30, 2007 | 61.87 | 61.93 | 59.80 | 60.50 | 7,159,233 | -0.76(-1.23%) |
Nov 29, 2007 | 61.04 | 62.04 | 60.52 | 61.26 | 4,781,042 | +0.22(+0.36%) |
Nov 28, 2007 | 60.80 | 61.25 | 59.65 | 61.04 | 6,909,300 | +0.58(+0.95%) |
Nov 27, 2007 | 60.54 | 61.05 | 59.16 | 60.47 | 6,334,033 | -1.28(-2.08%) |
Nov 26, 2007 | 63.60 | 64.14 | 61.72 | 61.75 | 4,892,970 | -1.76(-2.78%) |
Nov 23, 2007 | 62.92 | 63.60 | 61.65 | 63.51 | 1,855,363 | +1.63(+2.64%) |
Nov 21, 2007 | 63.32 | 63.83 | 61.88 | 61.88 | 5,682,483 | -1.84(-2.89%) |
Nov 20, 2007 | 62.42 | 64.18 | 62.33 | 63.72 | 6,274,878 | +1.53(+2.46%) |
Nov 19, 2007 | 62.20 | 63.01 | 61.62 | 62.19 | 6,398,274 | +0.06(+0.09%) |
Nov 16, 2007 | 62.23 | 62.48 | 60.83 | 62.13 | 5,513,636 | +1.38(+2.26%) |
Nov 15, 2007 | 61.96 | 62.33 | 60.01 | 60.76 | 5,578,297 | -1.27(-2.05%) |
Nov 14, 2007 | 63.13 | 63.70 | 61.88 | 62.03 | 4,710,482 | +0.06(+0.09%) |
Nov 13, 2007 | 62.05 | 62.35 | 59.55 | 61.97 | 7,976,051 | +1.66(+2.76%) |
Nov 12, 2007 | 62.54 | 63.13 | 60.28 | 60.31 | 7,399,695 | -3.96(-6.17%) |
Nov 09, 2007 | 64.52 | 65.25 | 63.73 | 64.27 | 5,427,187 | -1.19(-1.81%) |
Nov 08, 2007 | 65.50 | 67.26 | 63.43 | 65.46 | 7,995,518 | +0.92(+1.42%) |
Nov 07, 2007 | 66.40 | 67.34 | 64.54 | 64.54 | 6,823,227 | -1.69(-2.56%) |
Nov 06, 2007 | 64.44 | 66.33 | 64.44 | 66.24 | 5,402,823 | +2.30(+3.60%) |
Nov 05, 2007 | 64.39 | 64.70 | 62.77 | 63.94 | 5,101,503 | -0.96(-1.48%) |
Nov 02, 2007 | 63.67 | 65.02 | 63.01 | 64.90 | 10,342,457 | +2.90(+4.68%) |
Nov 01, 2007 | 64.32 | 64.32 | 61.93 | 62.00 | 8,558,254 | -2.89(-4.46%) |
Oct 31, 2007 | 62.51 | 65.13 | 62.04 | 64.89 | 8,335,059 | +3.00(+4.85%) |
Oct 30, 2007 | 62.80 | 62.97 | 61.63 | 61.89 | 6,488,742 | -1.78(-2.79%) |
Oct 29, 2007 | 61.38 | 64.62 | 61.27 | 63.67 | 9,628,336 | +2.75(+4.52%) |
Oct 26, 2007 | 60.55 | 61.63 | 59.88 | 60.92 | 6,456,107 | +2.14(+3.64%) |
Oct 25, 2007 | 58.76 | 59.02 | 58.26 | 58.78 | 7,076,243 | +0.58(+1.00%) |
Oct 24, 2007 | 56.40 | 58.29 | 56.35 | 58.20 | 5,221,101 | +1.06(+1.86%) |
Oct 23, 2007 | 57.26 | 58.03 | 56.03 | 57.13 | 5,792,531 | +0.02(+0.03%) |
Oct 22, 2007 | 57.62 | 57.97 | 56.33 | 57.12 | 6,202,067 | -1.23(-2.11%) |
Oct 19, 2007 | 60.49 | 61.25 | 58.22 | 58.35 | 6,772,937 | -2.34(-3.86%) |
Oct 18, 2007 | 59.63 | 60.73 | 59.38 | 60.69 | 4,139,264 | +0.96(+1.61%) |
Oct 17, 2007 | 60.79 | 60.90 | 59.26 | 59.73 | 6,582,807 | -0.76(-1.26%) |
Oct 16, 2007 | 60.28 | 60.90 | 59.85 | 60.49 | 5,118,434 | +0.54(+0.91%) |
Oct 15, 2007 | 60.42 | 60.67 | 59.68 | 59.95 | 3,926,744 | +0.56(+0.95%) |
Oct 12, 2007 | 58.61 | 59.77 | 58.40 | 59.38 | 3,158,704 | +0.78(+1.32%) |
Oct 11, 2007 | 58.53 | 60.17 | 57.35 | 58.61 | 5,738,939 | +0.57(+0.98%) |
Oct 10, 2007 | 57.20 | 58.35 | 56.96 | 58.04 | 3,631,270 | +0.39(+0.68%) |
Oct 09, 2007 | 55.75 | 57.65 | 55.75 | 57.65 | 6,666,794 | +1.91(+3.43%) |
Oct 08, 2007 | 56.32 | 56.32 | 55.35 | 55.73 | 2,435,937 | -0.59(-1.04%) |
Oct 05, 2007 | 55.66 | 56.42 | 55.38 | 56.32 | 3,294,843 | +0.27(+0.49%) |
Oct 04, 2007 | 55.52 | 56.23 | 54.66 | 56.05 | 4,476,417 | +0.14(+0.25%) |
Oct 03, 2007 | 56.69 | 57.20 | 55.48 | 55.91 | 3,631,910 | -0.73(-1.29%) |
Oct 02, 2007 | 56.94 | 57.27 | 56.01 | 56.64 | 5,225,740 | -0.84(-1.47%) |
Oct 01, 2007 | 55.90 | 57.58 | 55.90 | 57.48 | 3,664,225 | +1.19(+2.11%) |
Sep 28, 2007 | 56.72 | 57.04 | 56.14 | 56.30 | 3,702,939 | -0.30(-0.53%) |
Sep 27, 2007 | 55.58 | 56.78 | 55.55 | 56.60 | 4,687,264 | +1.49(+2.70%) |
Sep 26, 2007 | 55.36 | 55.57 | 54.31 | 55.11 | 3,583,165 | +0.17(+0.31%) |
Sep 25, 2007 | 54.38 | 55.01 | 53.53 | 54.94 | 5,464,103 | +0.10(+0.18%) |
Sep 24, 2007 | 55.45 | 55.63 | 54.56 | 54.84 | 3,686,252 | -0.67(-1.20%) |
Sep 21, 2007 | 56.10 | 56.17 | 55.51 | 55.51 | 4,932,644 | -0.01(-0.01%) |
Sep 20, 2007 | 55.01 | 55.63 | 54.79 | 55.52 | 5,419,022 | +0.41(+0.75%) |
Sep 19, 2007 | 55.04 | 55.32 | 54.37 | 55.10 | 7,890,922 | +0.79(+1.45%) |
Sep 18, 2007 | 53.63 | 54.55 | 51.87 | 54.31 | 6,244,655 | +1.68(+3.19%) |
Sep 17, 2007 | 52.03 | 53.10 | 51.96 | 52.63 | 4,959,455 | +0.63(+1.21%) |
Sep 14, 2007 | 50.75 | 52.20 | 50.65 | 52.00 | 5,070,244 | +0.76(+1.48%) |
Sep 13, 2007 | 51.48 | 51.67 | 50.85 | 51.25 | 4,336,419 | -0.12(-0.23%) |
Sep 12, 2007 | 50.88 | 51.69 | 50.55 | 51.36 | 5,838,841 | +1.20(+2.39%) |
Sep 11, 2007 | 49.51 | 50.30 | 49.15 | 50.16 | 4,460,420 | +0.74(+1.49%) |
Sep 10, 2007 | 49.00 | 49.65 | 47.98 | 49.43 | 4,831,381 | +0.17(+0.36%) |
Sep 07, 2007 | 49.64 | 49.64 | 48.70 | 49.25 | 3,657,506 | -1.01(-2.00%) |
Sep 06, 2007 | 49.55 | 50.42 | 49.55 | 50.26 | 3,340,695 | +0.73(+1.46%) |
Sep 05, 2007 | 49.43 | 49.89 | 48.85 | 49.53 | 5,603,873 | -0.12(-0.24%) |
Sep 04, 2007 | 48.37 | 49.87 | 48.20 | 49.65 | 3,708,058 | +1.28(+2.65%) |
Aug 31, 2007 | 48.30 | 48.81 | 48.16 | 48.37 | 4,231,176 | +0.69(+1.46%) |
Aug 30, 2007 | 47.16 | 48.23 | 46.88 | 47.68 | 5,675,269 | +0.51(+1.07%) |
Aug 29, 2007 | 46.29 | 47.21 | 46.04 | 47.17 | 5,608,400 | +1.17(+2.54%) |
Aug 28, 2007 | 46.73 | 46.89 | 45.89 | 46.00 | 6,111,041 | -1.09(-2.31%) |
Aug 27, 2007 | 47.61 | 47.61 | 46.96 | 47.09 | 4,241,094 | -0.62(-1.30%) |
Aug 24, 2007 | 46.90 | 47.95 | 46.88 | 47.71 | 4,568,403 | +0.38(+0.79%) |
Aug 23, 2007 | 47.01 | 47.53 | 46.46 | 47.33 | 4,204,300 | +0.83(+1.79%) |
Aug 22, 2007 | 47.13 | 47.34 | 46.17 | 46.50 | 6,836,207 | -0.13(-0.28%) |
Aug 21, 2007 | 47.18 | 47.81 | 46.41 | 46.63 | 4,784,529 | -0.90(-1.89%) |
Aug 20, 2007 | 47.84 | 48.04 | 46.87 | 47.53 | 5,993,140 | -0.42(-0.87%) |
Aug 17, 2007 | 48.73 | 48.98 | 46.88 | 47.95 | 7,786,938 | +0.68(+1.44%) |
Aug 16, 2007 | 46.82 | 48.04 | 45.39 | 47.27 | 10,516,110 | -0.63(-1.31%) |
Aug 15, 2007 | 49.38 | 50.05 | 47.76 | 47.90 | 7,230,808 | -1.77(-3.56%) |
Aug 14, 2007 | 51.05 | 51.11 | 49.61 | 49.66 | 4,328,121 | -0.87(-1.72%) |
Aug 13, 2007 | 51.13 | 51.63 | 50.44 | 50.53 | 4,410,348 | -0.40(-0.79%) |
Aug 10, 2007 | 50.70 | 51.31 | 49.23 | 50.93 | 5,723,902 | +0.01(+0.02%) |
Aug 09, 2007 | 50.08 | 51.68 | 49.76 | 50.92 | 8,597,320 | +0.17(+0.33%) |
Aug 08, 2007 | 50.19 | 51.29 | 49.80 | 50.75 | 8,303,193 | +0.94(+1.88%) |
Aug 07, 2007 | 47.91 | 50.43 | 47.56 | 49.81 | 6,503,619 | +0.81(+1.65%) |
Aug 06, 2007 | 48.76 | 49.13 | 47.33 | 49.01 | 8,550,179 | -0.06(-0.11%) |
Aug 03, 2007 | 49.45 | 50.50 | 48.97 | 49.06 | 7,128,321 | -1.43(-2.83%) |
Aug 02, 2007 | 50.94 | 51.37 | 49.70 | 50.50 | 5,649,194 | -0.27(-0.53%) |
Aug 01, 2007 | 50.66 | 51.10 | 49.03 | 50.76 | 7,151,523 | +0.23(+0.46%) |
Jul 31, 2007 | 51.89 | 52.16 | 50.46 | 50.53 | 5,843,243 | -0.18(-0.35%) |
Jul 30, 2007 | 50.60 | 51.25 | 49.99 | 50.71 | 5,618,958 | +0.22(+0.43%) |
Jul 27, 2007 | 50.64 | 51.47 | 49.45 | 50.49 | 8,894,925 | -0.77(-1.50%) |
Jul 26, 2007 | 52.45 | 52.45 | 49.26 | 51.26 | 8,977,395 | -1.72(-3.24%) |
Jul 25, 2007 | 52.81 | 53.13 | 51.64 | 52.98 | 6,627,874 | +0.24(+0.46%) |
Jul 24, 2007 | 53.50 | 53.50 | 52.55 | 52.73 | 6,585,061 | -1.26(-2.34%) |
Jul 23, 2007 | 54.75 | 54.75 | 53.45 | 54.00 | 5,045,751 | -0.09(-0.17%) |
Jul 20, 2007 | 55.63 | 55.77 | 53.91 | 54.09 | 6,123,199 | -1.46(-2.63%) |
Jul 19, 2007 | 55.01 | 55.58 | 54.63 | 55.55 | 5,219,661 | +0.79(+1.45%) |
Jul 18, 2007 | 53.60 | 54.88 | 53.45 | 54.76 | 5,680,115 | +1.28(+2.38%) |
Jul 17, 2007 | 54.15 | 54.57 | 53.30 | 53.48 | 5,988,820 | -0.06(-0.12%) |
Jul 16, 2007 | 54.07 | 54.16 | 52.65 | 53.55 | 5,588,083 | -0.33(-0.61%) |
Jul 13, 2007 | 53.98 | 54.56 | 53.76 | 53.88 | 7,818,453 | +0.81(+1.53%) |
Jul 12, 2007 | 52.66 | 53.06 | 52.26 | 53.06 | 3,948,820 | +0.80(+1.53%) |
Jul 11, 2007 | 51.76 | 52.26 | 51.27 | 52.26 | 4,725,498 | +0.24(+0.47%) |
Jul 10, 2007 | 52.29 | 52.78 | 52.02 | 52.02 | 3,945,781 | -0.58(-1.09%) |
Jul 09, 2007 | 52.43 | 52.93 | 52.40 | 52.60 | 4,489,855 | -0.01(-0.02%) |
Jul 06, 2007 | 52.50 | 52.86 | 52.19 | 52.61 | 3,615,432 | +0.46(+0.89%) |
Jul 05, 2007 | 52.40 | 52.66 | 51.63 | 52.15 | 3,786,772 | +0.06(+0.12%) |
Jul 03, 2007 | 52.08 | 52.16 | 51.73 | 52.08 | 2,312,075 | +0.44(+0.85%) |