Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.76 | 44.00 | 42.18 | 43.20 | 3,087,638 | +0.43(+1.00%) |
Jul 30, 2008 | 42.60 | 43.64 | 42.25 | 42.78 | 1,711,260 | +0.49(+1.15%) |
Jul 29, 2008 | 42.29 | 42.38 | 41.21 | 42.29 | 1,066,270 | +1.04(+2.53%) |
Jul 28, 2008 | 42.00 | 42.00 | 41.25 | 41.25 | 1,088,384 | -0.70(-1.68%) |
Jul 25, 2008 | 41.82 | 42.38 | 41.63 | 41.95 | 1,131,434 | +0.47(+1.13%) |
Jul 24, 2008 | 43.05 | 43.12 | 41.42 | 41.48 | 1,517,653 | -1.27(-2.97%) |
Jul 23, 2008 | 41.93 | 42.75 | 41.18 | 42.75 | 2,597,720 | +0.82(+1.95%) |
Jul 22, 2008 | 40.05 | 41.98 | 39.86 | 41.93 | 2,303,136 | +1.55(+3.83%) |
Jul 21, 2008 | 40.68 | 40.75 | 39.86 | 40.38 | 2,658,148 | -0.30(-0.73%) |
Jul 18, 2008 | 40.64 | 41.07 | 40.20 | 40.68 | 2,367,254 | +0.13(+0.32%) |
Jul 17, 2008 | 41.38 | 41.76 | 39.85 | 40.55 | 3,179,071 | -0.55(-1.33%) |
Jul 16, 2008 | 39.65 | 41.21 | 38.72 | 41.10 | 4,573,284 | +1.56(+3.96%) |
Jul 15, 2008 | 40.65 | 41.19 | 39.44 | 39.53 | 5,847,773 | -1.53(-3.73%) |
Jul 14, 2008 | 41.52 | 41.65 | 40.72 | 41.06 | 4,549,276 | +0.06(+0.15%) |
Jul 11, 2008 | 43.99 | 44.04 | 40.63 | 41.00 | 6,047,406 | -3.74(-8.36%) |
Jul 10, 2008 | 44.14 | 44.94 | 43.91 | 44.74 | 3,103,827 | +0.40(+0.90%) |
Jul 09, 2008 | 44.58 | 45.09 | 44.18 | 44.34 | 3,132,662 | -0.23(-0.53%) |
Jul 08, 2008 | 41.81 | 44.71 | 41.73 | 44.58 | 3,945,038 | +2.70(+6.46%) |
Jul 07, 2008 | 42.38 | 43.04 | 41.48 | 41.87 | 2,403,655 | -0.42(-0.99%) |
Jul 04, 2008 | 41.68 | 42.54 | 41.62 | 42.29 | 1,129,388 | +0.00(+0.00%) |
Jul 03, 2008 | 41.68 | 42.54 | 41.62 | 42.29 | 1,129,388 | +0.69(+1.65%) |
Jul 02, 2008 | 43.05 | 43.11 | 41.58 | 41.60 | 2,932,015 | -1.43(-3.33%) |
Jul 01, 2008 | 41.51 | 43.18 | 41.47 | 43.04 | 4,542,537 | +1.34(+3.21%) |
Jun 30, 2008 | 41.71 | 42.06 | 41.29 | 41.70 | 3,502,456 | +0.13(+0.31%) |
Jun 27, 2008 | 41.72 | 41.93 | 41.46 | 41.57 | 2,852,362 | -0.03(-0.06%) |
Jun 26, 2008 | 41.58 | 42.81 | 41.52 | 41.59 | 3,349,726 | -0.16(-0.37%) |
Jun 25, 2008 | 42.63 | 42.84 | 41.09 | 41.75 | 5,321,711 | -1.16(-2.71%) |
Jun 24, 2008 | 43.27 | 43.57 | 42.62 | 42.91 | 2,857,786 | -0.55(-1.26%) |
Jun 23, 2008 | 43.83 | 44.01 | 43.39 | 43.46 | 1,810,728 | -0.27(-0.62%) |
Jun 20, 2008 | 44.61 | 44.78 | 43.55 | 43.73 | 3,726,955 | -1.13(-2.52%) |
Jun 19, 2008 | 44.91 | 45.11 | 44.56 | 44.86 | 2,302,015 | -0.04(-0.10%) |
Jun 18, 2008 | 45.04 | 45.68 | 44.74 | 44.91 | 2,400,390 | -0.32(-0.71%) |
Jun 17, 2008 | 46.79 | 46.96 | 44.99 | 45.23 | 3,037,604 | -1.70(-3.63%) |
Jun 16, 2008 | 46.91 | 47.37 | 46.78 | 46.93 | 1,902,598 | -0.19(-0.41%) |
Jun 13, 2008 | 47.17 | 47.56 | 46.73 | 47.12 | 2,515,417 | +0.33(+0.71%) |
Jun 12, 2008 | 46.59 | 48.02 | 46.46 | 46.79 | 3,311,291 | +0.07(+0.15%) |
Jun 11, 2008 | 47.03 | 47.16 | 46.53 | 46.72 | 2,822,499 | -0.37(-0.79%) |
Jun 10, 2008 | 47.16 | 47.66 | 46.81 | 47.10 | 2,622,179 | -0.20(-0.42%) |
Jun 09, 2008 | 48.51 | 48.63 | 46.87 | 47.30 | 4,178,825 | -1.10(-2.26%) |
Jun 06, 2008 | 50.63 | 50.63 | 48.39 | 48.39 | 3,019,047 | -2.56(-5.02%) |
Jun 05, 2008 | 50.90 | 51.18 | 50.62 | 50.95 | 1,798,571 | +0.12(+0.24%) |
Jun 04, 2008 | 51.76 | 51.76 | 50.75 | 50.83 | 2,934,173 | -0.93(-1.80%) |
Jun 03, 2008 | 52.52 | 52.81 | 51.35 | 51.76 | 2,481,371 | -0.83(-1.57%) |
Jun 02, 2008 | 53.35 | 53.35 | 52.34 | 52.58 | 1,046,200 | -0.77(-1.45%) |
May 30, 2008 | 53.15 | 53.90 | 52.98 | 53.36 | 1,181,787 | +0.21(+0.39%) |
May 29, 2008 | 53.09 | 53.48 | 52.38 | 53.15 | 711,229 | +0.26(+0.49%) |
May 28, 2008 | 53.39 | 53.55 | 52.33 | 52.89 | 1,086,615 | -0.22(-0.41%) |
May 27, 2008 | 53.30 | 53.43 | 52.44 | 53.10 | 1,324,937 | -0.21(-0.39%) |
May 26, 2008 | 53.65 | 53.88 | 53.16 | 53.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.65 | 53.88 | 53.16 | 53.31 | 961,900 | -0.48(-0.89%) |
May 22, 2008 | 54.45 | 55.28 | 53.47 | 53.79 | 1,831,323 | -0.95(-1.73%) |
May 21, 2008 | 56.68 | 57.10 | 54.69 | 54.74 | 1,270,642 | -2.06(-3.63%) |
May 20, 2008 | 57.47 | 57.47 | 56.43 | 56.80 | 849,423 | -0.84(-1.46%) |
May 19, 2008 | 57.27 | 57.87 | 57.13 | 57.64 | 1,085,040 | +0.46(+0.81%) |
May 16, 2008 | 57.58 | 57.76 | 56.76 | 57.18 | 921,573 | -0.50(-0.86%) |
May 15, 2008 | 57.09 | 57.78 | 56.88 | 57.68 | 797,487 | +0.54(+0.94%) |
May 14, 2008 | 56.60 | 57.76 | 56.43 | 57.14 | 1,161,025 | +0.90(+1.61%) |
May 13, 2008 | 55.48 | 56.47 | 55.48 | 56.23 | 777,130 | +0.70(+1.25%) |
May 12, 2008 | 54.84 | 55.54 | 54.57 | 55.54 | 424,302 | +0.74(+1.35%) |
May 09, 2008 | 54.77 | 55.06 | 54.18 | 54.80 | 538,193 | -0.34(-0.61%) |
May 08, 2008 | 54.56 | 55.17 | 54.30 | 55.14 | 875,915 | +0.68(+1.25%) |
May 07, 2008 | 55.93 | 56.27 | 54.40 | 54.46 | 1,025,877 | -1.39(-2.49%) |
May 06, 2008 | 55.14 | 55.96 | 55.14 | 55.85 | 920,767 | +0.30(+0.55%) |
May 05, 2008 | 55.90 | 56.21 | 55.30 | 55.55 | 1,028,441 | -0.83(-1.48%) |
May 02, 2008 | 55.81 | 56.50 | 55.60 | 56.38 | 1,165,203 | +1.00(+1.81%) |
May 01, 2008 | 54.99 | 55.54 | 54.90 | 55.38 | 1,213,211 | +0.51(+0.93%) |
Apr 30, 2008 | 55.82 | 55.95 | 54.60 | 54.87 | 1,077,631 | -0.72(-1.30%) |
Apr 29, 2008 | 55.72 | 56.06 | 55.29 | 55.59 | 1,258,413 | -0.10(-0.19%) |
Apr 28, 2008 | 56.11 | 56.24 | 55.26 | 55.70 | 1,154,328 | -0.33(-0.59%) |
Apr 25, 2008 | 53.57 | 56.43 | 53.57 | 56.03 | 1,447,512 | +1.81(+3.34%) |
Apr 24, 2008 | 54.77 | 55.27 | 53.64 | 54.22 | 1,832,437 | -0.04(-0.08%) |
Apr 23, 2008 | 54.00 | 55.07 | 53.65 | 54.26 | 1,226,536 | +0.86(+1.61%) |
Apr 22, 2008 | 53.88 | 54.09 | 53.07 | 53.40 | 1,018,694 | -0.73(-1.35%) |
Apr 21, 2008 | 54.93 | 55.26 | 53.88 | 54.13 | 1,478,045 | -1.22(-2.20%) |
Apr 18, 2008 | 54.92 | 55.66 | 54.49 | 55.35 | 919,112 | +1.43(+2.66%) |
Apr 17, 2008 | 53.98 | 54.36 | 53.63 | 53.91 | 962,614 | -0.34(-0.62%) |
Apr 16, 2008 | 53.62 | 54.35 | 52.74 | 54.25 | 1,429,042 | +0.86(+1.61%) |
Apr 15, 2008 | 54.59 | 54.59 | 53.11 | 53.39 | 1,889,420 | -0.96(-1.76%) |
Apr 14, 2008 | 53.70 | 54.60 | 53.65 | 54.35 | 1,207,628 | +0.73(+1.36%) |
Apr 11, 2008 | 54.56 | 54.67 | 53.53 | 53.62 | 1,003,792 | -1.38(-2.51%) |
Apr 10, 2008 | 55.14 | 55.17 | 54.28 | 55.00 | 1,254,361 | +0.05(+0.09%) |
Apr 09, 2008 | 53.94 | 55.30 | 53.94 | 54.95 | 2,693,173 | +1.38(+2.58%) |
Apr 08, 2008 | 53.19 | 53.64 | 52.86 | 53.56 | 897,379 | -0.10(-0.19%) |
Apr 07, 2008 | 54.98 | 54.98 | 53.44 | 53.67 | 1,527,705 | -0.80(-1.47%) |
Apr 04, 2008 | 52.59 | 55.12 | 52.45 | 54.47 | 2,708,508 | +1.85(+3.52%) |
Apr 03, 2008 | 52.38 | 52.79 | 51.90 | 52.62 | 1,753,007 | -0.04(-0.08%) |
Apr 02, 2008 | 51.65 | 53.13 | 51.64 | 52.66 | 2,236,065 | +0.95(+1.83%) |
Apr 01, 2008 | 49.91 | 51.74 | 49.88 | 51.71 | 2,121,175 | +2.03(+4.08%) |
Mar 31, 2008 | 49.80 | 50.07 | 49.24 | 49.69 | 1,831,687 | -0.23(-0.45%) |
Mar 28, 2008 | 49.67 | 50.40 | 49.51 | 49.91 | 1,493,239 | +0.51(+1.04%) |
Mar 27, 2008 | 49.64 | 50.35 | 49.20 | 49.40 | 1,944,721 | -0.05(-0.11%) |
Mar 26, 2008 | 49.48 | 49.82 | 48.99 | 49.45 | 2,413,681 | -0.58(-1.16%) |
Mar 25, 2008 | 49.75 | 50.30 | 49.26 | 50.04 | 1,494,381 | +0.40(+0.81%) |
Mar 24, 2008 | 49.23 | 49.81 | 48.79 | 49.64 | 1,972,931 | +2.03(+4.25%) |
Mar 21, 2008 | 48.64 | 49.24 | 46.64 | 47.61 | 4,103,159 | +0.00(+0.00%) |
Mar 20, 2008 | 48.64 | 48.64 | 46.64 | 47.61 | 4,103,159 | -1.63(-3.30%) |
Mar 19, 2008 | 49.73 | 50.77 | 49.16 | 49.24 | 2,152,268 | -0.36(-0.72%) |
Mar 18, 2008 | 49.16 | 49.59 | 48.57 | 49.59 | 1,169,246 | +1.26(+2.61%) |
Mar 17, 2008 | 47.82 | 48.80 | 47.82 | 48.33 | 976,850 | -0.58(-1.19%) |
Mar 14, 2008 | 49.55 | 49.76 | 48.17 | 48.91 | 1,641,576 | -0.18(-0.37%) |
Mar 13, 2008 | 48.97 | 49.19 | 47.83 | 49.10 | 1,127,474 | -0.10(-0.21%) |
Mar 12, 2008 | 49.81 | 50.00 | 48.97 | 49.20 | 1,648,615 | -0.44(-0.89%) |
Mar 11, 2008 | 49.66 | 50.07 | 48.72 | 49.64 | 1,877,033 | +0.61(+1.24%) |
Mar 10, 2008 | 50.00 | 50.00 | 49.00 | 49.04 | 1,233,819 | -1.02(-2.03%) |
Mar 07, 2008 | 50.24 | 50.74 | 49.69 | 50.05 | 1,369,993 | -0.65(-1.29%) |
Mar 06, 2008 | 50.89 | 51.17 | 50.55 | 50.70 | 1,209,357 | -0.33(-0.65%) |
Mar 05, 2008 | 50.46 | 51.30 | 50.24 | 51.03 | 1,426,411 | +0.90(+1.80%) |
Mar 04, 2008 | 50.24 | 50.35 | 49.41 | 50.13 | 1,249,430 | -0.38(-0.76%) |
Mar 03, 2008 | 49.95 | 50.69 | 49.56 | 50.51 | 1,457,614 | -0.70(-1.36%) |
Feb 29, 2008 | 50.96 | 51.42 | 50.68 | 51.21 | 1,980,495 | -0.20(-0.39%) |
Feb 28, 2008 | 51.18 | 51.74 | 50.98 | 51.41 | 898,226 | -0.34(-0.66%) |
Feb 27, 2008 | 52.13 | 52.73 | 51.61 | 51.75 | 1,083,179 | -0.61(-1.16%) |
Feb 26, 2008 | 51.95 | 52.52 | 51.90 | 52.36 | 1,370,568 | +0.16(+0.30%) |
Feb 25, 2008 | 51.88 | 52.24 | 51.50 | 52.20 | 1,447,976 | +0.50(+0.96%) |
Feb 22, 2008 | 50.39 | 51.80 | 50.39 | 51.70 | 1,494,284 | +1.48(+2.94%) |
Feb 21, 2008 | 51.63 | 51.78 | 50.17 | 50.23 | 1,343,915 | -1.32(-2.56%) |
Feb 20, 2008 | 51.85 | 51.94 | 51.02 | 51.55 | 1,194,699 | -0.74(-1.41%) |
Feb 19, 2008 | 52.60 | 52.74 | 51.98 | 52.29 | 943,880 | +0.18(+0.35%) |
Feb 18, 2008 | 52.09 | 52.43 | 51.70 | 52.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.09 | 52.43 | 51.70 | 52.10 | 1,061,350 | -0.29(-0.55%) |
Feb 14, 2008 | 53.44 | 53.94 | 52.25 | 52.39 | 1,481,257 | -1.30(-2.41%) |
Feb 13, 2008 | 53.60 | 53.90 | 52.90 | 53.69 | 1,911,726 | +0.23(+0.42%) |
Feb 12, 2008 | 53.10 | 53.70 | 52.91 | 53.46 | 1,879,098 | +0.57(+1.09%) |
Feb 11, 2008 | 52.45 | 52.98 | 52.14 | 52.89 | 1,204,825 | +0.52(+1.00%) |
Feb 08, 2008 | 52.37 | 52.97 | 51.87 | 52.37 | 1,816,179 | -0.38(-0.73%) |
Feb 07, 2008 | 53.81 | 54.03 | 52.50 | 52.75 | 2,215,824 | -1.26(-2.33%) |
Feb 06, 2008 | 54.83 | 55.00 | 53.80 | 54.01 | 1,487,587 | -0.18(-0.34%) |
Feb 05, 2008 | 54.96 | 55.35 | 53.99 | 54.19 | 1,717,591 | -1.65(-2.96%) |
Feb 04, 2008 | 55.73 | 56.09 | 55.08 | 55.84 | 1,766,602 | -0.10(-0.17%) |
Feb 01, 2008 | 54.60 | 56.07 | 54.47 | 55.94 | 1,536,689 | +1.05(+1.92%) |
Jan 31, 2008 | 53.27 | 55.31 | 52.97 | 54.89 | 1,933,561 | +0.72(+1.33%) |
Jan 30, 2008 | 54.74 | 55.14 | 53.99 | 54.16 | 2,398,574 | -0.91(-1.66%) |
Jan 29, 2008 | 54.42 | 55.12 | 54.23 | 55.08 | 3,348,697 | +0.90(+1.65%) |
Jan 28, 2008 | 53.77 | 54.22 | 52.85 | 54.18 | 2,507,266 | +0.38(+0.71%) |
Jan 25, 2008 | 54.26 | 54.97 | 53.34 | 53.80 | 2,894,572 | +0.33(+0.62%) |
Jan 24, 2008 | 50.66 | 54.94 | 50.64 | 53.47 | 4,407,365 | +2.63(+5.16%) |
Jan 23, 2008 | 44.79 | 51.08 | 48.52 | 50.84 | 2,893,434 | +0.37(+0.72%) |
Jan 22, 2008 | 46.29 | 52.17 | 46.29 | 50.48 | 3,108,824 | -2.71(-5.10%) |
Jan 21, 2008 | 53.64 | 54.43 | 52.82 | 53.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.64 | 54.43 | 52.82 | 53.19 | 1,876,492 | -0.01(-0.02%) |
Jan 17, 2008 | 55.13 | 55.44 | 53.10 | 53.20 | 1,903,682 | -1.99(-3.61%) |
Jan 16, 2008 | 56.09 | 56.49 | 54.94 | 55.19 | 1,917,107 | -1.10(-1.96%) |
Jan 15, 2008 | 57.43 | 58.27 | 55.89 | 56.30 | 1,592,214 | -1.72(-2.97%) |
Jan 14, 2008 | 58.09 | 58.83 | 57.79 | 58.02 | 1,117,850 | +0.27(+0.47%) |
Jan 11, 2008 | 58.88 | 59.16 | 57.48 | 57.75 | 1,319,862 | -1.79(-3.01%) |
Jan 10, 2008 | 58.84 | 60.08 | 58.52 | 59.54 | 974,817 | +0.35(+0.59%) |
Jan 09, 2008 | 57.41 | 59.19 | 57.16 | 59.19 | 1,544,561 | +1.52(+2.64%) |
Jan 08, 2008 | 59.67 | 60.34 | 57.43 | 57.67 | 1,446,667 | -1.82(-3.05%) |
Jan 07, 2008 | 60.82 | 60.90 | 59.03 | 59.49 | 1,004,117 | -1.09(-1.79%) |
Jan 04, 2008 | 61.80 | 61.96 | 60.57 | 60.57 | 818,077 | -1.70(-2.72%) |
Jan 03, 2008 | 61.46 | 62.48 | 61.46 | 62.27 | 781,435 | +0.83(+1.34%) |
Jan 02, 2008 | 62.42 | 62.95 | 61.17 | 61.44 | 1,012,628 | -1.13(-1.81%) |
Jan 01, 2008 | 62.09 | 63.07 | 62.09 | 62.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.09 | 63.07 | 62.09 | 62.57 | 549,930 | -0.03(-0.06%) |
Dec 28, 2007 | 63.12 | 63.31 | 62.52 | 62.61 | 320,139 | -0.21(-0.33%) |
Dec 27, 2007 | 63.51 | 63.66 | 62.36 | 62.82 | 395,780 | -0.69(-1.08%) |
Dec 26, 2007 | 63.77 | 64.20 | 63.29 | 63.50 | 323,224 | -0.70(-1.10%) |
Dec 24, 2007 | 63.85 | 64.33 | 63.73 | 64.21 | 178,515 | +0.40(+0.63%) |
Dec 21, 2007 | 62.83 | 63.81 | 62.67 | 63.81 | 978,479 | +1.58(+2.54%) |
Dec 20, 2007 | 62.59 | 62.59 | 61.43 | 62.22 | 428,331 | +0.01(+0.01%) |
Dec 19, 2007 | 62.93 | 62.93 | 61.81 | 62.22 | 584,090 | -0.34(-0.54%) |
Dec 18, 2007 | 62.60 | 62.77 | 61.81 | 62.55 | 641,116 | +0.23(+0.38%) |
Dec 17, 2007 | 63.66 | 63.85 | 62.32 | 62.32 | 604,218 | -1.49(-2.33%) |
Dec 14, 2007 | 63.47 | 64.61 | 63.10 | 63.81 | 806,107 | +0.39(+0.62%) |
Dec 13, 2007 | 62.46 | 63.59 | 62.35 | 63.42 | 701,731 | +0.85(+1.36%) |
Dec 12, 2007 | 63.31 | 64.42 | 62.08 | 62.56 | 951,072 | +0.52(+0.84%) |
Dec 11, 2007 | 64.41 | 64.41 | 62.04 | 62.04 | 684,230 | -2.14(-3.33%) |
Dec 10, 2007 | 64.06 | 64.52 | 63.87 | 64.18 | 654,395 | +0.17(+0.27%) |
Dec 07, 2007 | 64.76 | 64.77 | 63.83 | 64.01 | 557,438 | -0.62(-0.96%) |
Dec 06, 2007 | 64.04 | 64.81 | 63.89 | 64.62 | 668,784 | +0.56(+0.87%) |
Dec 05, 2007 | 63.05 | 64.23 | 63.05 | 64.07 | 731,295 | +1.47(+2.35%) |
Dec 04, 2007 | 62.52 | 63.22 | 62.44 | 62.60 | 432,702 | -0.33(-0.52%) |
Dec 03, 2007 | 63.03 | 63.63 | 62.75 | 62.93 | 701,677 | +0.23(+0.36%) |
Nov 30, 2007 | 64.69 | 64.78 | 62.42 | 62.70 | 1,262,967 | -1.36(-2.12%) |
Nov 29, 2007 | 64.18 | 64.56 | 63.55 | 64.06 | 774,654 | -0.46(-0.71%) |
Nov 28, 2007 | 62.64 | 64.52 | 62.39 | 64.52 | 910,871 | +2.22(+3.56%) |
Nov 27, 2007 | 61.77 | 62.64 | 61.42 | 62.30 | 749,092 | +0.97(+1.59%) |
Nov 26, 2007 | 62.64 | 63.22 | 61.33 | 61.33 | 729,796 | -1.18(-1.89%) |
Nov 23, 2007 | 61.54 | 62.51 | 61.54 | 62.51 | 279,033 | +1.25(+2.04%) |
Nov 21, 2007 | 60.98 | 62.21 | 60.98 | 61.26 | 1,158,714 | -0.35(-0.56%) |
Nov 20, 2007 | 62.05 | 62.82 | 60.85 | 61.61 | 1,015,275 | -0.17(-0.27%) |
Nov 19, 2007 | 62.40 | 62.79 | 61.63 | 61.77 | 1,330,311 | -0.91(-1.46%) |
Nov 16, 2007 | 63.55 | 63.86 | 62.12 | 62.69 | 1,119,943 | -0.35(-0.55%) |
Nov 15, 2007 | 63.55 | 63.71 | 62.83 | 63.03 | 1,319,970 | -0.63(-1.00%) |
Nov 14, 2007 | 64.00 | 65.02 | 63.57 | 63.67 | 843,372 | -0.71(-1.11%) |
Nov 13, 2007 | 63.89 | 64.38 | 63.17 | 64.38 | 849,416 | +0.81(+1.27%) |
Nov 12, 2007 | 63.90 | 64.52 | 63.55 | 63.57 | 838,489 | -0.56(-0.87%) |
Nov 09, 2007 | 63.75 | 64.67 | 63.54 | 64.13 | 1,051,275 | -0.35(-0.54%) |
Nov 08, 2007 | 64.56 | 65.12 | 63.60 | 64.48 | 878,148 | -0.03(-0.05%) |
Nov 07, 2007 | 65.63 | 65.78 | 64.50 | 64.51 | 808,024 | -1.30(-1.97%) |
Nov 06, 2007 | 65.01 | 65.84 | 64.48 | 65.81 | 455,130 | +1.17(+1.82%) |
Nov 05, 2007 | 64.90 | 65.18 | 64.36 | 64.63 | 925,637 | -0.44(-0.68%) |
Nov 02, 2007 | 64.71 | 65.42 | 64.51 | 65.08 | 1,247,612 | +0.31(+0.48%) |
Nov 01, 2007 | 64.88 | 65.88 | 64.56 | 64.76 | 1,029,421 | -0.28(-0.43%) |
Oct 31, 2007 | 64.86 | 65.44 | 63.53 | 65.04 | 1,020,335 | +0.83(+1.29%) |
Oct 30, 2007 | 65.77 | 65.78 | 64.19 | 64.22 | 1,496,054 | -1.58(-2.40%) |
Oct 29, 2007 | 65.86 | 66.03 | 65.44 | 65.80 | 442,018 | +0.19(+0.29%) |
Oct 26, 2007 | 65.72 | 65.82 | 65.21 | 65.61 | 456,856 | +0.43(+0.65%) |
Oct 25, 2007 | 65.47 | 65.83 | 64.91 | 65.18 | 908,421 | -0.08(-0.12%) |
Oct 24, 2007 | 64.38 | 65.28 | 64.04 | 65.26 | 828,253 | +0.65(+1.01%) |
Oct 23, 2007 | 64.82 | 64.87 | 63.97 | 64.61 | 596,029 | +0.17(+0.26%) |
Oct 22, 2007 | 63.46 | 64.65 | 63.40 | 64.44 | 918,313 | +0.36(+0.56%) |
Oct 19, 2007 | 65.28 | 66.02 | 64.08 | 64.08 | 1,573,577 | -1.29(-1.97%) |
Oct 18, 2007 | 64.62 | 65.53 | 64.55 | 65.37 | 655,034 | +0.68(+1.05%) |
Oct 17, 2007 | 65.42 | 65.86 | 64.35 | 64.69 | 748,314 | -0.30(-0.45%) |
Oct 16, 2007 | 64.63 | 65.39 | 64.56 | 64.99 | 775,344 | +0.37(+0.58%) |
Oct 15, 2007 | 64.79 | 65.21 | 64.17 | 64.62 | 664,235 | -0.13(-0.20%) |
Oct 12, 2007 | 64.08 | 65.03 | 63.70 | 64.75 | 500,793 | +1.03(+1.62%) |
Oct 11, 2007 | 64.48 | 64.71 | 63.42 | 63.71 | 1,064,157 | -0.66(-1.03%) |
Oct 10, 2007 | 65.95 | 66.08 | 63.47 | 64.37 | 1,335,947 | -1.58(-2.40%) |
Oct 09, 2007 | 64.62 | 66.01 | 64.62 | 65.95 | 800,073 | +1.31(+2.03%) |
Oct 08, 2007 | 65.00 | 65.68 | 64.41 | 64.64 | 726,461 | -0.25(-0.39%) |
Oct 05, 2007 | 65.83 | 66.08 | 64.70 | 64.89 | 874,720 | -0.43(-0.65%) |
Oct 04, 2007 | 64.83 | 65.52 | 64.62 | 65.32 | 825,032 | +0.65(+1.01%) |
Oct 03, 2007 | 64.67 | 64.83 | 63.98 | 64.67 | 655,149 | -0.01(-0.01%) |
Oct 02, 2007 | 64.74 | 65.55 | 64.34 | 64.68 | 966,621 | -0.33(-0.51%) |
Oct 01, 2007 | 63.47 | 65.45 | 63.46 | 65.01 | 4,408,684 | +1.50(+2.37%) |
Sep 28, 2007 | 63.72 | 64.32 | 63.02 | 63.50 | 747,164 | -0.22(-0.34%) |
Sep 27, 2007 | 63.95 | 64.11 | 62.94 | 63.72 | 609,371 | +0.10(+0.16%) |
Sep 26, 2007 | 63.25 | 64.19 | 63.24 | 63.62 | 842,947 | +0.67(+1.06%) |
Sep 25, 2007 | 62.42 | 63.21 | 62.42 | 62.95 | 836,764 | +0.09(+0.14%) |
Sep 24, 2007 | 61.73 | 63.22 | 61.73 | 62.86 | 971,911 | +1.04(+1.69%) |
Sep 21, 2007 | 61.10 | 62.23 | 60.64 | 61.82 | 1,078,419 | +1.17(+1.94%) |
Sep 20, 2007 | 60.16 | 60.93 | 60.15 | 60.64 | 937,406 | +0.29(+0.48%) |
Sep 19, 2007 | 60.29 | 60.80 | 60.13 | 60.36 | 937,061 | +0.37(+0.61%) |
Sep 18, 2007 | 59.90 | 60.33 | 59.16 | 59.99 | 1,683,765 | +0.43(+0.73%) |
Sep 17, 2007 | 60.76 | 60.86 | 59.42 | 59.56 | 782,015 | -1.66(-2.71%) |
Sep 14, 2007 | 60.12 | 61.73 | 60.00 | 61.22 | 1,204,825 | +0.90(+1.48%) |
Sep 13, 2007 | 59.95 | 60.51 | 59.68 | 60.32 | 834,809 | +0.85(+1.43%) |
Sep 12, 2007 | 59.28 | 59.67 | 58.94 | 59.47 | 831,358 | +0.13(+0.22%) |
Sep 11, 2007 | 58.16 | 59.49 | 58.00 | 59.34 | 934,300 | +1.26(+2.17%) |
Sep 10, 2007 | 58.25 | 58.63 | 57.55 | 58.08 | 560,603 | -0.04(-0.07%) |
Sep 07, 2007 | 58.51 | 58.86 | 58.02 | 58.12 | 589,933 | -1.11(-1.88%) |
Sep 06, 2007 | 58.56 | 59.23 | 58.38 | 59.23 | 545,765 | +0.76(+1.29%) |
Sep 05, 2007 | 59.29 | 59.69 | 58.28 | 58.48 | 1,247,497 | -1.50(-2.49%) |
Sep 04, 2007 | 59.77 | 60.09 | 58.82 | 59.97 | 968,921 | +0.10(+0.16%) |
Aug 31, 2007 | 60.38 | 60.60 | 59.79 | 59.88 | 702,422 | +0.29(+0.48%) |
Aug 30, 2007 | 58.51 | 60.08 | 58.51 | 59.59 | 919,233 | +0.65(+1.11%) |
Aug 29, 2007 | 57.83 | 58.96 | 57.76 | 58.94 | 529,318 | +1.61(+2.81%) |
Aug 28, 2007 | 58.94 | 58.94 | 57.16 | 57.33 | 625,934 | -1.77(-3.00%) |
Aug 27, 2007 | 59.16 | 59.55 | 58.89 | 59.10 | 556,425 | -0.06(-0.10%) |
Aug 24, 2007 | 58.34 | 59.16 | 58.26 | 59.16 | 831,933 | +0.57(+0.96%) |
Aug 23, 2007 | 59.38 | 59.45 | 58.46 | 58.60 | 811,805 | -0.57(-0.96%) |
Aug 22, 2007 | 58.16 | 59.33 | 57.82 | 59.16 | 1,014,354 | +1.54(+2.67%) |
Aug 21, 2007 | 56.75 | 57.85 | 56.30 | 57.63 | 858,838 | +0.34(+0.59%) |
Aug 20, 2007 | 56.47 | 57.53 | 56.31 | 57.29 | 927,752 | +0.80(+1.42%) |
Aug 17, 2007 | 56.30 | 57.55 | 55.11 | 56.49 | 1,300,291 | +1.80(+3.29%) |
Aug 16, 2007 | 55.51 | 55.77 | 53.37 | 54.69 | 1,611,499 | -1.18(-2.12%) |
Aug 15, 2007 | 57.29 | 57.63 | 55.78 | 55.87 | 820,201 | -1.34(-2.34%) |
Aug 14, 2007 | 58.61 | 58.92 | 57.21 | 57.21 | 929,699 | -1.38(-2.36%) |
Aug 13, 2007 | 57.57 | 61.61 | 57.57 | 58.59 | 1,201,030 | -0.63(-1.06%) |
Aug 10, 2007 | 59.11 | 59.85 | 57.81 | 59.22 | 1,341,688 | -0.07(-0.12%) |
Aug 09, 2007 | 59.12 | 60.05 | 58.69 | 59.29 | 1,975,944 | -1.31(-2.17%) |
Aug 08, 2007 | 60.14 | 60.67 | 60.04 | 60.60 | 1,485,638 | +0.18(+0.30%) |
Aug 07, 2007 | 60.52 | 60.92 | 60.05 | 60.42 | 1,705,044 | -0.70(-1.14%) |
Aug 06, 2007 | 60.77 | 61.39 | 60.44 | 61.11 | 1,640,902 | +0.45(+0.75%) |
Aug 03, 2007 | 61.48 | 61.62 | 60.59 | 60.66 | 1,864,129 | -0.57(-0.92%) |
Aug 02, 2007 | 60.34 | 61.32 | 60.34 | 61.22 | 1,087,691 | +0.90(+1.50%) |