Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 72.09 | 73.59 | 69.70 | 69.76 | 8,795,600 | -1.51(-2.12%) |
Jul 30, 2008 | 70.34 | 71.50 | 69.63 | 71.27 | 2,794,525 | +0.77(+1.09%) |
Jul 29, 2008 | 69.92 | 70.84 | 69.57 | 70.50 | 3,797,328 | +1.01(+1.45%) |
Jul 28, 2008 | 69.70 | 70.98 | 69.10 | 69.49 | 3,143,682 | -0.01(-0.01%) |
Jul 25, 2008 | 71.05 | 71.05 | 69.48 | 69.50 | 3,510,928 | -1.78(-2.50%) |
Jul 24, 2008 | 70.64 | 72.30 | 70.26 | 71.28 | 4,153,539 | -0.10(-0.14%) |
Jul 23, 2008 | 71.41 | 72.34 | 70.00 | 71.38 | 5,535,297 | +0.10(+0.14%) |
Jul 22, 2008 | 68.45 | 71.76 | 68.45 | 71.28 | 8,678,650 | +4.43(+6.63%) |
Jul 21, 2008 | 67.01 | 68.57 | 66.46 | 66.85 | 5,540,792 | +2.20(+3.40%) |
Jul 18, 2008 | 62.72 | 65.20 | 62.54 | 64.65 | 4,266,389 | +1.65(+2.62%) |
Jul 17, 2008 | 63.68 | 63.93 | 62.45 | 63.00 | 3,452,764 | -0.58(-0.91%) |
Jul 16, 2008 | 63.84 | 64.70 | 62.79 | 63.58 | 4,166,376 | +0.10(+0.16%) |
Jul 15, 2008 | 61.27 | 64.67 | 60.99 | 63.48 | 5,493,453 | +2.46(+4.03%) |
Jul 14, 2008 | 62.31 | 62.99 | 60.89 | 61.02 | 3,167,587 | -1.18(-1.90%) |
Jul 11, 2008 | 60.82 | 62.97 | 60.46 | 62.20 | 3,183,681 | +1.26(+2.07%) |
Jul 10, 2008 | 61.39 | 62.00 | 60.45 | 60.94 | 4,148,991 | -0.09(-0.15%) |
Jul 09, 2008 | 62.70 | 63.05 | 61.03 | 61.03 | 3,433,445 | -1.91(-3.03%) |
Jul 08, 2008 | 59.13 | 63.38 | 59.06 | 62.94 | 5,797,251 | +4.07(+6.91%) |
Jul 07, 2008 | 58.00 | 59.41 | 57.96 | 58.87 | 3,122,917 | +0.67(+1.15%) |
Jul 04, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | +0.00(+0.00%) |
Jul 03, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | -0.16(-0.27%) |
Jul 02, 2008 | 59.25 | 59.38 | 57.88 | 58.36 | 3,123,521 | -0.98(-1.65%) |
Jul 01, 2008 | 56.07 | 59.46 | 55.36 | 59.34 | 5,189,091 | +3.45(+6.17%) |
Jun 30, 2008 | 56.64 | 56.95 | 55.68 | 55.89 | 3,224,429 | -1.15(-2.02%) |
Jun 27, 2008 | 56.24 | 57.10 | 55.87 | 57.04 | 8,674,067 | +0.70(+1.24%) |
Jun 26, 2008 | 57.49 | 57.82 | 56.31 | 56.34 | 2,285,430 | -1.78(-3.06%) |
Jun 25, 2008 | 58.27 | 58.96 | 57.13 | 58.12 | 2,407,470 | +0.28(+0.48%) |
Jun 24, 2008 | 56.66 | 58.29 | 56.34 | 57.84 | 3,380,259 | +1.31(+2.32%) |
Jun 23, 2008 | 57.91 | 58.75 | 56.53 | 56.53 | 3,344,278 | -1.48(-2.55%) |
Jun 20, 2008 | 58.93 | 59.37 | 57.50 | 58.01 | 3,891,124 | -1.16(-1.96%) |
Jun 19, 2008 | 58.21 | 59.80 | 57.28 | 59.17 | 2,766,786 | +0.67(+1.15%) |
Jun 18, 2008 | 58.21 | 59.60 | 57.52 | 58.50 | 2,954,937 | +0.15(+0.26%) |
Jun 17, 2008 | 59.48 | 59.71 | 58.33 | 58.35 | 2,063,640 | -1.23(-2.06%) |
Jun 16, 2008 | 59.34 | 60.42 | 58.74 | 59.58 | 1,934,609 | -0.32(-0.53%) |
Jun 13, 2008 | 59.20 | 59.90 | 58.71 | 59.90 | 1,946,161 | +1.32(+2.25%) |
Jun 12, 2008 | 59.50 | 59.53 | 58.48 | 58.58 | 2,522,548 | -0.32(-0.54%) |
Jun 11, 2008 | 60.75 | 61.00 | 58.90 | 58.90 | 3,088,343 | -1.54(-2.55%) |
Jun 10, 2008 | 60.83 | 61.53 | 59.96 | 60.44 | 3,392,625 | -0.84(-1.37%) |
Jun 09, 2008 | 62.41 | 62.52 | 60.61 | 61.28 | 3,774,446 | -1.14(-1.83%) |
Jun 06, 2008 | 64.37 | 64.37 | 62.39 | 62.42 | 3,038,634 | -2.15(-3.33%) |
Jun 05, 2008 | 63.09 | 66.41 | 62.39 | 64.57 | 5,343,558 | +2.32(+3.73%) |
Jun 04, 2008 | 61.28 | 62.65 | 61.03 | 62.25 | 2,672,816 | +0.54(+0.88%) |
Jun 03, 2008 | 61.72 | 62.43 | 60.47 | 61.71 | 3,229,248 | +0.30(+0.49%) |
Jun 02, 2008 | 62.85 | 63.34 | 60.78 | 61.41 | 2,571,999 | -1.34(-2.14%) |
May 30, 2008 | 63.58 | 63.90 | 62.57 | 62.75 | 2,484,509 | -0.98(-1.54%) |
May 29, 2008 | 63.19 | 64.36 | 62.79 | 63.73 | 1,781,147 | +0.60(+0.95%) |
May 28, 2008 | 62.16 | 63.13 | 61.87 | 63.13 | 2,429,851 | +1.07(+1.72%) |
May 27, 2008 | 61.05 | 63.20 | 60.91 | 62.06 | 3,752,551 | +1.04(+1.70%) |
May 26, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | +0.00(+0.00%) |
May 23, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | -1.06(-1.71%) |
May 22, 2008 | 61.84 | 62.95 | 61.72 | 62.08 | 1,232,032 | +0.46(+0.75%) |
May 21, 2008 | 63.26 | 63.28 | 61.50 | 61.62 | 2,885,547 | -1.44(-2.28%) |
May 20, 2008 | 62.98 | 63.97 | 62.55 | 63.06 | 1,404,468 | +0.31(+0.49%) |
May 19, 2008 | 63.23 | 63.94 | 62.40 | 62.75 | 1,850,308 | -0.75(-1.18%) |
May 16, 2008 | 63.19 | 63.71 | 62.87 | 63.50 | 2,107,235 | +0.60(+0.95%) |
May 15, 2008 | 62.10 | 63.26 | 61.46 | 62.90 | 1,508,011 | +0.55(+0.88%) |
May 14, 2008 | 62.69 | 63.38 | 61.92 | 62.35 | 1,792,160 | +0.03(+0.05%) |
May 13, 2008 | 63.28 | 63.41 | 61.67 | 62.32 | 1,656,072 | -0.73(-1.16%) |
May 12, 2008 | 62.44 | 63.75 | 61.98 | 63.05 | 1,816,326 | +0.98(+1.58%) |
May 09, 2008 | 62.20 | 62.38 | 61.67 | 62.07 | 2,057,485 | -0.63(-1.00%) |
May 08, 2008 | 62.22 | 63.68 | 61.94 | 62.70 | 1,741,403 | +0.68(+1.10%) |
May 07, 2008 | 63.19 | 63.36 | 61.84 | 62.02 | 1,561,746 | -1.12(-1.77%) |
May 06, 2008 | 62.59 | 63.37 | 62.44 | 63.14 | 1,677,942 | +0.13(+0.21%) |
May 05, 2008 | 62.01 | 63.12 | 61.98 | 63.01 | 1,857,474 | +0.70(+1.12%) |
May 02, 2008 | 62.58 | 62.80 | 61.35 | 62.31 | 2,832,930 | -0.02(-0.03%) |
May 01, 2008 | 60.94 | 62.53 | 60.60 | 62.33 | 3,480,332 | +1.64(+2.70%) |
Apr 30, 2008 | 61.63 | 61.97 | 60.59 | 60.69 | 2,599,342 | -0.64(-1.04%) |
Apr 29, 2008 | 61.24 | 62.35 | 61.09 | 61.33 | 6,941,664 | -3.34(-5.16%) |
Apr 28, 2008 | 64.97 | 65.59 | 64.55 | 64.67 | 2,600,414 | -0.45(-0.69%) |
Apr 25, 2008 | 63.66 | 65.32 | 63.66 | 65.12 | 2,741,893 | +1.45(+2.28%) |
Apr 24, 2008 | 64.57 | 64.74 | 62.78 | 63.67 | 2,754,175 | -0.84(-1.30%) |
Apr 23, 2008 | 65.98 | 66.12 | 63.40 | 64.51 | 3,111,325 | -0.11(-0.17%) |
Apr 22, 2008 | 64.79 | 65.58 | 63.93 | 64.62 | 3,498,957 | -0.28(-0.43%) |
Apr 21, 2008 | 65.08 | 65.26 | 64.38 | 64.90 | 3,002,452 | -0.10(-0.15%) |
Apr 18, 2008 | 66.61 | 66.72 | 64.92 | 65.00 | 3,773,263 | -0.82(-1.25%) |
Apr 17, 2008 | 66.16 | 66.95 | 65.63 | 65.82 | 2,771,235 | -0.07(-0.11%) |
Apr 16, 2008 | 65.50 | 66.16 | 64.61 | 65.89 | 3,168,628 | +0.96(+1.48%) |
Apr 15, 2008 | 63.75 | 65.38 | 63.41 | 64.93 | 3,659,870 | +1.21(+1.90%) |
Apr 14, 2008 | 64.09 | 64.95 | 63.35 | 63.72 | 2,464,086 | -0.50(-0.78%) |
Apr 11, 2008 | 64.30 | 65.86 | 64.02 | 64.22 | 3,932,380 | -2.21(-3.33%) |
Apr 10, 2008 | 64.95 | 67.45 | 64.89 | 66.43 | 3,582,293 | +1.74(+2.69%) |
Apr 09, 2008 | 65.48 | 65.49 | 63.82 | 64.69 | 2,699,905 | -0.43(-0.66%) |
Apr 08, 2008 | 63.93 | 65.76 | 63.46 | 65.12 | 3,932,178 | +1.33(+2.08%) |
Apr 07, 2008 | 64.00 | 64.43 | 63.41 | 63.79 | 2,311,625 | -0.22(-0.34%) |
Apr 04, 2008 | 63.33 | 64.98 | 63.18 | 64.01 | 2,847,206 | +1.07(+1.70%) |
Apr 03, 2008 | 62.62 | 63.16 | 61.84 | 62.94 | 2,360,735 | +0.03(+0.05%) |
Apr 02, 2008 | 63.90 | 64.44 | 62.66 | 62.91 | 2,481,095 | -1.10(-1.72%) |
Apr 01, 2008 | 62.14 | 64.42 | 61.57 | 64.01 | 2,717,309 | +2.32(+3.76%) |
Mar 31, 2008 | 60.80 | 62.47 | 60.80 | 61.69 | 2,919,982 | +0.96(+1.58%) |
Mar 28, 2008 | 60.67 | 63.62 | 60.61 | 60.73 | 2,953,339 | -1.73(-2.77%) |
Mar 27, 2008 | 63.05 | 63.75 | 62.46 | 62.46 | 2,634,196 | -0.53(-0.84%) |
Mar 26, 2008 | 60.79 | 63.02 | 60.79 | 62.99 | 3,765,825 | +1.80(+2.94%) |
Mar 25, 2008 | 61.74 | 61.87 | 60.61 | 61.19 | 2,515,891 | -0.27(-0.44%) |
Mar 24, 2008 | 58.98 | 62.26 | 58.96 | 61.46 | 3,330,162 | +2.46(+4.17%) |
Mar 21, 2008 | 58.51 | 59.24 | 57.96 | 59.00 | 6,481,085 | +0.00(+0.00%) |
Mar 20, 2008 | 58.51 | 59.24 | 57.96 | 59.00 | 6,481,385 | +0.60(+1.03%) |
Mar 19, 2008 | 60.18 | 60.25 | 57.99 | 58.40 | 3,752,061 | -1.57(-2.62%) |
Mar 18, 2008 | 59.19 | 60.23 | 58.78 | 59.97 | 3,724,886 | +1.27(+2.16%) |
Mar 17, 2008 | 59.24 | 61.52 | 58.64 | 58.70 | 3,643,216 | -1.63(-2.70%) |
Mar 14, 2008 | 59.63 | 60.77 | 58.80 | 60.33 | 3,823,456 | -0.12(-0.20%) |
Mar 13, 2008 | 58.19 | 61.08 | 58.17 | 60.45 | 3,710,988 | +1.07(+1.80%) |
Mar 12, 2008 | 58.00 | 60.18 | 57.22 | 59.38 | 4,349,242 | +1.70(+2.95%) |
Mar 11, 2008 | 55.14 | 57.69 | 54.63 | 57.68 | 4,141,052 | +2.94(+5.37%) |
Mar 10, 2008 | 56.16 | 56.63 | 54.50 | 54.74 | 3,637,291 | -1.46(-2.60%) |
Mar 07, 2008 | 56.59 | 57.23 | 56.06 | 56.20 | 4,162,877 | -0.43(-0.76%) |
Mar 06, 2008 | 59.64 | 59.64 | 56.37 | 56.63 | 3,729,870 | -3.06(-5.13%) |
Mar 05, 2008 | 59.33 | 60.25 | 59.00 | 59.69 | 2,479,274 | +0.55(+0.93%) |
Mar 04, 2008 | 58.84 | 59.41 | 57.16 | 59.14 | 4,004,869 | +0.30(+0.51%) |
Mar 03, 2008 | 58.02 | 58.97 | 57.90 | 58.84 | 3,337,793 | +0.48(+0.82%) |
Feb 29, 2008 | 59.86 | 59.91 | 58.09 | 58.36 | 3,135,693 | -2.22(-3.66%) |
Feb 28, 2008 | 60.01 | 61.20 | 59.69 | 60.58 | 1,822,757 | +0.45(+0.75%) |
Feb 27, 2008 | 61.22 | 62.26 | 57.95 | 60.13 | 6,284,155 | -1.40(-2.28%) |
Feb 26, 2008 | 60.66 | 62.39 | 60.66 | 61.53 | 1,977,536 | +0.23(+0.38%) |
Feb 25, 2008 | 60.30 | 61.60 | 60.16 | 61.30 | 1,990,053 | +0.96(+1.59%) |
Feb 22, 2008 | 60.05 | 61.09 | 59.31 | 60.34 | 2,527,609 | +0.13(+0.22%) |
Feb 21, 2008 | 61.19 | 61.19 | 59.30 | 60.21 | 2,892,392 | -1.03(-1.68%) |
Feb 20, 2008 | 60.49 | 61.52 | 59.67 | 61.24 | 2,345,720 | +0.57(+0.94%) |
Feb 19, 2008 | 62.98 | 63.60 | 60.57 | 60.67 | 3,681,717 | -1.53(-2.46%) |
Feb 18, 2008 | 62.47 | 62.61 | 61.00 | 62.20 | 2,965,197 | +0.00(+0.00%) |
Feb 15, 2008 | 62.47 | 62.61 | 61.00 | 62.20 | 2,965,197 | -0.67(-1.07%) |
Feb 14, 2008 | 63.47 | 64.49 | 62.30 | 62.87 | 3,887,513 | -0.37(-0.59%) |
Feb 13, 2008 | 61.19 | 63.26 | 60.59 | 63.24 | 3,588,989 | +2.68(+4.43%) |
Feb 12, 2008 | 61.41 | 61.50 | 59.97 | 60.56 | 2,304,762 | -0.38(-0.62%) |
Feb 11, 2008 | 61.29 | 62.00 | 60.80 | 60.94 | 3,162,967 | -0.56(-0.91%) |
Feb 08, 2008 | 61.44 | 62.01 | 60.46 | 61.50 | 2,525,756 | -0.08(-0.13%) |
Feb 07, 2008 | 60.07 | 62.89 | 59.53 | 61.58 | 3,536,341 | +1.06(+1.75%) |
Feb 06, 2008 | 62.41 | 63.41 | 60.52 | 60.52 | 4,836,765 | +0.00(+0.00%) |
Feb 05, 2008 | 61.69 | 62.39 | 60.26 | 60.52 | 3,005,861 | -2.77(-4.38%) |
Feb 04, 2008 | 62.06 | 63.69 | 61.61 | 63.29 | 2,469,862 | +1.53(+2.48%) |
Feb 01, 2008 | 61.13 | 62.85 | 60.40 | 61.76 | 2,271,606 | +0.81(+1.33%) |
Jan 31, 2008 | 59.95 | 61.24 | 59.10 | 60.95 | 2,386,372 | +0.95(+1.58%) |
Jan 30, 2008 | 61.04 | 61.48 | 59.90 | 60.00 | 2,251,243 | -1.05(-1.72%) |
Jan 29, 2008 | 58.40 | 61.20 | 58.17 | 61.05 | 3,233,934 | +2.92(+5.02%) |
Jan 28, 2008 | 59.00 | 59.35 | 57.47 | 58.13 | 2,726,833 | -0.79(-1.34%) |
Jan 25, 2008 | 59.10 | 59.12 | 58.15 | 58.92 | 5,387,580 | +0.79(+1.36%) |
Jan 24, 2008 | 59.22 | 59.29 | 57.04 | 58.13 | 3,086,623 | -1.10(-1.86%) |
Jan 23, 2008 | 55.51 | 59.44 | 54.90 | 59.23 | 4,808,627 | +2.57(+4.54%) |
Jan 22, 2008 | 56.92 | 59.17 | 56.65 | 56.66 | 5,020,853 | -3.25(-5.42%) |
Jan 21, 2008 | 59.83 | 61.03 | 58.67 | 59.91 | 6,621,951 | +0.00(+0.00%) |
Jan 18, 2008 | 59.83 | 61.03 | 58.67 | 59.91 | 6,621,951 | -1.14(-1.87%) |
Jan 17, 2008 | 61.12 | 62.68 | 60.59 | 61.05 | 4,641,643 | +1.06(+1.77%) |
Jan 16, 2008 | 59.95 | 61.29 | 59.77 | 59.99 | 3,681,389 | +0.68(+1.15%) |
Jan 15, 2008 | 59.11 | 60.47 | 59.06 | 59.31 | 3,676,007 | -0.67(-1.12%) |
Jan 14, 2008 | 59.91 | 61.43 | 58.77 | 59.98 | 6,044,687 | +0.96(+1.63%) |
Jan 11, 2008 | 59.33 | 59.97 | 58.22 | 59.02 | 2,588,767 | -0.16(-0.27%) |
Jan 10, 2008 | 58.29 | 61.98 | 58.29 | 59.18 | 5,041,665 | +0.78(+1.34%) |
Jan 09, 2008 | 56.12 | 59.17 | 56.10 | 58.40 | 4,894,702 | +2.43(+4.34%) |
Jan 08, 2008 | 57.98 | 58.29 | 55.95 | 55.97 | 4,475,388 | -3.25(-5.49%) |
Jan 07, 2008 | 56.51 | 59.52 | 55.79 | 59.22 | 5,842,945 | +4.00(+7.24%) |
Jan 04, 2008 | 56.25 | 56.42 | 55.01 | 55.22 | 2,876,960 | -1.08(-1.92%) |
Jan 03, 2008 | 56.01 | 56.55 | 55.40 | 56.30 | 2,718,035 | +0.43(+0.77%) |
Jan 02, 2008 | 56.91 | 57.11 | 55.05 | 55.87 | 3,427,373 | -1.05(-1.84%) |
Jan 01, 2008 | 57.24 | 57.58 | 56.81 | 56.92 | 2,327,037 | +0.00(+0.00%) |
Dec 31, 2007 | 57.24 | 57.58 | 56.81 | 56.92 | 2,309,001 | -0.92(-1.59%) |
Dec 28, 2007 | 58.51 | 58.85 | 57.72 | 57.84 | 1,447,433 | -0.49(-0.84%) |
Dec 27, 2007 | 59.33 | 59.33 | 57.67 | 58.33 | 2,234,081 | -1.01(-1.70%) |
Dec 26, 2007 | 58.35 | 59.40 | 58.00 | 59.34 | 2,270,319 | +0.93(+1.59%) |
Dec 24, 2007 | 57.31 | 58.70 | 57.31 | 58.41 | 2,316,295 | +0.74(+1.28%) |
Dec 21, 2007 | 57.83 | 57.89 | 56.68 | 57.67 | 6,115,278 | +0.71(+1.25%) |
Dec 20, 2007 | 56.03 | 57.07 | 55.79 | 56.96 | 4,230,566 | +1.46(+2.63%) |
Dec 19, 2007 | 56.34 | 57.33 | 55.50 | 55.50 | 4,178,104 | -0.49(-0.88%) |
Dec 18, 2007 | 56.19 | 58.43 | 55.76 | 55.99 | 6,694,835 | +0.42(+0.76%) |
Dec 17, 2007 | 58.72 | 58.72 | 55.19 | 55.57 | 5,375,949 | -3.22(-5.48%) |
Dec 14, 2007 | 57.62 | 60.74 | 57.00 | 58.79 | 9,206,803 | +0.88(+1.52%) |
Dec 13, 2007 | 55.12 | 58.67 | 53.65 | 57.91 | 31,057,710 | -17.97(-23.68%) |
Dec 12, 2007 | 77.50 | 78.57 | 75.05 | 75.88 | 12,966,600 | +0.49(+0.65%) |
Dec 11, 2007 | 74.15 | 77.85 | 74.15 | 75.39 | 5,447,337 | +1.42(+1.92%) |
Dec 10, 2007 | 74.79 | 74.80 | 73.65 | 73.97 | 1,735,669 | -0.97(-1.29%) |
Dec 07, 2007 | 73.90 | 75.25 | 73.25 | 74.94 | 2,206,059 | +1.01(+1.37%) |
Dec 06, 2007 | 73.78 | 74.36 | 73.00 | 73.93 | 2,966,585 | -0.07(-0.09%) |
Dec 05, 2007 | 72.63 | 74.00 | 72.61 | 74.00 | 2,235,726 | +1.45(+2.00%) |
Dec 04, 2007 | 73.13 | 73.65 | 72.21 | 72.55 | 2,552,273 | -1.27(-1.72%) |
Dec 03, 2007 | 73.63 | 74.49 | 72.94 | 73.82 | 2,671,806 | -0.30(-0.40%) |
Nov 30, 2007 | 73.11 | 74.36 | 72.83 | 74.12 | 3,846,282 | +1.35(+1.86%) |
Nov 29, 2007 | 70.27 | 73.06 | 69.99 | 72.77 | 3,818,394 | +2.49(+3.54%) |
Nov 28, 2007 | 70.44 | 70.61 | 69.12 | 70.28 | 2,775,898 | +0.53(+0.76%) |
Nov 27, 2007 | 68.12 | 69.80 | 67.53 | 69.75 | 2,824,540 | +1.75(+2.57%) |
Nov 26, 2007 | 69.10 | 69.68 | 67.86 | 68.00 | 2,504,174 | -1.51(-2.17%) |
Nov 23, 2007 | 68.84 | 69.89 | 68.60 | 69.51 | 650,377 | +0.88(+1.28%) |
Nov 21, 2007 | 70.00 | 70.59 | 68.58 | 68.63 | 1,857,284 | -1.58(-2.25%) |
Nov 20, 2007 | 70.33 | 70.95 | 68.81 | 70.21 | 3,811,247 | -0.04(-0.06%) |
Nov 19, 2007 | 69.88 | 70.63 | 69.05 | 70.25 | 3,267,556 | +0.21(+0.30%) |
Nov 16, 2007 | 70.27 | 71.04 | 69.32 | 70.04 | 4,080,422 | +0.12(+0.17%) |
Nov 15, 2007 | 69.88 | 73.00 | 69.40 | 69.92 | 4,963,585 | -0.09(-0.13%) |
Nov 14, 2007 | 70.49 | 71.90 | 69.90 | 70.01 | 5,629,860 | -0.82(-1.16%) |
Nov 13, 2007 | 69.85 | 70.96 | 69.04 | 70.83 | 4,392,392 | +0.95(+1.36%) |
Nov 12, 2007 | 71.87 | 71.87 | 69.75 | 69.88 | 6,058,196 | -2.41(-3.33%) |
Nov 09, 2007 | 75.24 | 75.75 | 72.22 | 72.29 | 6,533,944 | -2.70(-3.60%) |
Nov 08, 2007 | 71.80 | 77.45 | 71.80 | 74.99 | 8,641,615 | +3.86(+5.43%) |
Nov 07, 2007 | 73.20 | 73.89 | 70.97 | 71.13 | 4,055,634 | -2.31(-3.15%) |
Nov 06, 2007 | 73.61 | 74.38 | 72.85 | 73.44 | 2,746,011 | -0.08(-0.11%) |
Nov 05, 2007 | 73.44 | 73.68 | 72.09 | 73.52 | 2,947,199 | -0.46(-0.62%) |
Nov 02, 2007 | 73.43 | 74.38 | 72.86 | 73.98 | 3,014,298 | +1.11(+1.52%) |
Nov 01, 2007 | 74.40 | 74.75 | 72.79 | 72.87 | 3,489,997 | -1.57(-2.11%) |
Oct 31, 2007 | 73.89 | 74.82 | 73.47 | 74.44 | 3,353,880 | +0.65(+0.88%) |
Oct 30, 2007 | 74.43 | 74.82 | 73.47 | 73.79 | 2,542,366 | -1.03(-1.38%) |
Oct 29, 2007 | 76.22 | 76.22 | 74.03 | 74.82 | 4,580,655 | -1.90(-2.48%) |
Oct 26, 2007 | 76.85 | 77.49 | 75.76 | 76.72 | 3,818,199 | +0.42(+0.55%) |
Oct 25, 2007 | 77.04 | 77.50 | 75.72 | 76.30 | 4,516,475 | -0.42(-0.55%) |
Oct 24, 2007 | 77.84 | 78.18 | 75.45 | 76.72 | 8,335,577 | -2.21(-2.80%) |
Oct 23, 2007 | 78.25 | 79.97 | 78.00 | 78.93 | 6,370,732 | -1.18(-1.47%) |
Oct 22, 2007 | 79.23 | 80.32 | 78.24 | 80.11 | 5,142,800 | -0.11(-0.14%) |
Oct 19, 2007 | 79.31 | 81.00 | 78.95 | 80.22 | 6,668,853 | +0.91(+1.15%) |
Oct 18, 2007 | 78.43 | 79.84 | 78.02 | 79.31 | 6,839,474 | +0.05(+0.06%) |
Oct 17, 2007 | 78.94 | 80.32 | 77.80 | 79.26 | 7,877,036 | -0.03(-0.04%) |
Oct 16, 2007 | 81.05 | 81.46 | 78.82 | 79.29 | 12,150,704 | -3.22(-3.90%) |
Oct 15, 2007 | 83.35 | 84.75 | 80.96 | 82.51 | 30,695,300 | +13.08(+18.84%) |
Oct 12, 2007 | 67.41 | 69.43 | 67.01 | 69.43 | 3,881,987 | +2.31(+3.44%) |
Oct 11, 2007 | 67.72 | 68.50 | 66.82 | 67.12 | 3,202,717 | -0.29(-0.43%) |
Oct 10, 2007 | 67.36 | 67.52 | 66.40 | 67.41 | 2,346,425 | +0.17(+0.25%) |
Oct 09, 2007 | 66.32 | 67.32 | 66.29 | 67.24 | 1,657,352 | +0.82(+1.23%) |
Oct 08, 2007 | 67.22 | 67.56 | 65.93 | 66.42 | 1,805,150 | -1.21(-1.79%) |
Oct 05, 2007 | 66.23 | 67.65 | 65.22 | 67.63 | 2,549,711 | +1.75(+2.66%) |
Oct 04, 2007 | 66.00 | 66.85 | 65.42 | 65.88 | 2,594,519 | +0.53(+0.81%) |
Oct 03, 2007 | 65.40 | 66.52 | 65.09 | 65.35 | 2,509,223 | -0.31(-0.47%) |
Oct 02, 2007 | 67.11 | 67.20 | 65.07 | 65.66 | 3,463,927 | -2.28(-3.36%) |
Oct 01, 2007 | 66.69 | 68.18 | 66.40 | 67.94 | 2,977,063 | +1.61(+2.43%) |
Sep 28, 2007 | 66.73 | 67.34 | 65.61 | 66.33 | 2,969,444 | -0.12(-0.18%) |
Sep 27, 2007 | 68.64 | 68.84 | 66.03 | 66.45 | 3,815,065 | -1.70(-2.49%) |
Sep 26, 2007 | 68.08 | 68.57 | 67.33 | 68.15 | 2,565,384 | +0.15(+0.22%) |
Sep 25, 2007 | 68.50 | 69.00 | 67.71 | 68.00 | 2,242,235 | -0.45(-0.66%) |
Sep 24, 2007 | 66.60 | 68.57 | 66.28 | 68.45 | 3,185,508 | +1.06(+1.57%) |
Sep 21, 2007 | 67.41 | 68.11 | 67.10 | 67.39 | 3,745,914 | +0.29(+0.43%) |
Sep 20, 2007 | 67.12 | 67.90 | 66.79 | 67.10 | 2,033,249 | -0.36(-0.53%) |
Sep 19, 2007 | 67.00 | 68.02 | 66.44 | 67.46 | 4,375,630 | +0.66(+0.99%) |
Sep 18, 2007 | 64.88 | 66.80 | 64.56 | 66.80 | 3,493,176 | +2.30(+3.57%) |
Sep 17, 2007 | 65.18 | 65.32 | 63.83 | 64.50 | 3,518,240 | -0.92(-1.41%) |
Sep 14, 2007 | 65.13 | 66.00 | 63.35 | 65.42 | 6,286,872 | +0.02(+0.03%) |
Sep 13, 2007 | 63.54 | 65.62 | 63.49 | 65.40 | 4,974,779 | +0.69(+1.07%) |
Sep 12, 2007 | 65.44 | 65.44 | 64.62 | 64.71 | 2,313,890 | -0.79(-1.21%) |
Sep 11, 2007 | 65.62 | 65.91 | 64.80 | 65.50 | 2,572,427 | +0.28(+0.43%) |
Sep 10, 2007 | 65.87 | 66.44 | 65.06 | 65.22 | 2,947,934 | -0.56(-0.85%) |
Sep 07, 2007 | 66.00 | 66.18 | 65.30 | 65.78 | 4,912,905 | -0.75(-1.13%) |
Sep 06, 2007 | 63.79 | 67.85 | 63.61 | 66.53 | 8,632,085 | +3.66(+5.82%) |
Sep 05, 2007 | 63.50 | 63.95 | 62.76 | 62.87 | 4,200,607 | -0.68(-1.07%) |
Sep 04, 2007 | 63.77 | 64.24 | 63.44 | 63.55 | 2,964,156 | -0.27(-0.42%) |
Aug 31, 2007 | 64.58 | 64.58 | 63.47 | 63.82 | 3,100,551 | -0.77(-1.19%) |
Aug 30, 2007 | 62.57 | 64.80 | 62.46 | 64.59 | 4,136,306 | +1.73(+2.75%) |
Aug 29, 2007 | 62.06 | 62.86 | 61.28 | 62.86 | 3,179,900 | +0.78(+1.26%) |
Aug 28, 2007 | 62.85 | 62.99 | 62.07 | 62.08 | 2,461,144 | -0.85(-1.35%) |
Aug 27, 2007 | 62.75 | 64.00 | 62.55 | 62.93 | 4,280,238 | +0.04(+0.06%) |
Aug 24, 2007 | 60.00 | 62.89 | 59.83 | 62.89 | 7,593,016 | +2.92(+4.87%) |
Aug 23, 2007 | 59.56 | 60.01 | 59.56 | 59.97 | 5,399,623 | +0.41(+0.69%) |
Aug 22, 2007 | 59.51 | 59.94 | 58.96 | 59.56 | 2,948,330 | -0.04(-0.07%) |
Aug 21, 2007 | 59.77 | 60.00 | 59.15 | 59.60 | 2,391,364 | -0.36(-0.60%) |
Aug 20, 2007 | 59.76 | 60.00 | 59.19 | 59.96 | 3,765,319 | -0.24(-0.40%) |
Aug 17, 2007 | 59.29 | 60.52 | 58.07 | 60.20 | 4,538,240 | +1.10(+1.86%) |
Aug 16, 2007 | 58.21 | 59.56 | 57.30 | 59.10 | 4,812,868 | +0.64(+1.09%) |
Aug 15, 2007 | 59.53 | 60.20 | 58.39 | 58.46 | 3,638,659 | -0.99(-1.67%) |
Aug 14, 2007 | 58.80 | 59.95 | 58.19 | 59.45 | 4,102,565 | +0.62(+1.05%) |
Aug 13, 2007 | 57.31 | 59.02 | 57.10 | 58.83 | 4,387,461 | +0.98(+1.69%) |
Aug 10, 2007 | 56.79 | 59.00 | 56.75 | 57.85 | 4,964,580 | -0.28(-0.48%) |
Aug 09, 2007 | 57.80 | 59.18 | 57.50 | 58.13 | 4,338,987 | -0.76(-1.29%) |
Aug 08, 2007 | 58.13 | 58.89 | 57.63 | 58.89 | 4,386,268 | +0.61(+1.05%) |
Aug 07, 2007 | 56.31 | 58.60 | 56.05 | 58.28 | 4,306,710 | +1.54(+2.71%) |
Aug 06, 2007 | 56.65 | 57.09 | 56.15 | 56.74 | 4,463,026 | +0.09(+0.16%) |
Aug 03, 2007 | 56.87 | 57.71 | 56.31 | 56.65 | 7,748,787 | +0.16(+0.28%) |
Aug 02, 2007 | 55.99 | 56.69 | 55.52 | 56.49 | 7,316,462 | +0.86(+1.55%) |