Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 75.59 | 75.59 | 73.63 | 73.85 | 0 | -2.00(-2.63%) |
Aug 28, 2008 | 73.59 | 76.30 | 73.44 | 75.85 | 5,584,865 | +2.34(+3.18%) |
Aug 27, 2008 | 73.03 | 73.76 | 72.98 | 73.51 | 2,909,525 | +0.20(+0.27%) |
Aug 26, 2008 | 72.64 | 73.37 | 72.11 | 73.31 | 3,073,647 | +0.84(+1.16%) |
Aug 25, 2008 | 72.95 | 73.20 | 72.07 | 72.47 | 2,647,983 | -0.96(-1.30%) |
Aug 22, 2008 | 73.16 | 73.56 | 72.45 | 73.42 | 0 | +0.46(+0.63%) |
Aug 21, 2008 | 72.15 | 73.18 | 71.38 | 72.96 | 3,528,698 | +0.50(+0.69%) |
Aug 20, 2008 | 73.45 | 73.45 | 71.68 | 72.46 | 6,535,166 | -0.94(-1.29%) |
Aug 19, 2008 | 72.63 | 73.60 | 72.63 | 73.41 | 4,300,946 | +0.31(+0.43%) |
Aug 18, 2008 | 74.03 | 74.03 | 72.31 | 73.09 | 4,996,504 | -0.90(-1.22%) |
Aug 15, 2008 | 71.91 | 74.23 | 71.85 | 74.00 | 0 | +2.21(+3.08%) |
Aug 14, 2008 | 71.38 | 72.12 | 70.41 | 71.78 | 4,662,000 | +0.13(+0.19%) |
Aug 13, 2008 | 72.27 | 72.81 | 70.46 | 71.65 | 6,618,735 | -0.90(-1.24%) |
Aug 12, 2008 | 71.55 | 72.56 | 71.02 | 72.55 | 6,515,658 | +0.96(+1.34%) |
Aug 11, 2008 | 70.87 | 71.67 | 69.81 | 71.59 | 6,377,780 | +0.52(+0.73%) |
Aug 08, 2008 | 68.46 | 71.07 | 68.24 | 71.07 | 4,877,901 | +2.39(+3.48%) |
Aug 07, 2008 | 67.81 | 68.88 | 67.55 | 68.68 | 3,553,673 | +0.57(+0.84%) |
Aug 06, 2008 | 68.43 | 68.48 | 67.33 | 68.11 | 4,044,002 | -0.45(-0.66%) |
Aug 05, 2008 | 66.90 | 68.58 | 66.63 | 68.56 | 4,176,163 | +2.22(+3.35%) |
Aug 04, 2008 | 65.96 | 67.07 | 65.79 | 66.34 | 2,004,218 | +0.40(+0.61%) |
Aug 01, 2008 | 66.28 | 66.69 | 65.24 | 65.94 | 2,661,806 | -0.23(-0.35%) |
Jul 31, 2008 | 65.76 | 67.07 | 65.58 | 66.17 | 3,116,034 | +0.13(+0.19%) |
Jul 30, 2008 | 66.21 | 67.47 | 65.57 | 66.04 | 3,570,175 | +0.13(+0.20%) |
Jul 29, 2008 | 65.91 | 66.28 | 65.19 | 65.91 | 3,041,871 | +0.36(+0.55%) |
Jul 28, 2008 | 66.34 | 66.90 | 65.36 | 65.55 | 4,183,465 | -0.81(-1.21%) |
Jul 25, 2008 | 66.94 | 67.10 | 66.28 | 66.35 | 2,657,370 | -0.08(-0.12%) |
Jul 24, 2008 | 67.79 | 67.79 | 66.24 | 66.44 | 4,283,168 | -1.33(-1.96%) |
Jul 23, 2008 | 65.90 | 68.13 | 65.59 | 67.76 | 4,514,871 | +1.88(+2.85%) |
Jul 22, 2008 | 63.95 | 66.55 | 63.95 | 65.88 | 6,514,176 | +1.45(+2.25%) |
Jul 21, 2008 | 63.94 | 64.91 | 63.68 | 64.43 | 4,133,540 | +0.38(+0.59%) |
Jul 18, 2008 | 63.57 | 64.30 | 63.26 | 64.05 | 3,669,670 | +0.46(+0.73%) |
Jul 17, 2008 | 63.94 | 64.36 | 62.16 | 63.59 | 5,811,508 | -0.30(-0.48%) |
Jul 16, 2008 | 64.22 | 64.72 | 62.62 | 63.89 | 6,777,151 | -0.58(-0.90%) |
Jul 15, 2008 | 64.30 | 65.16 | 63.92 | 64.47 | 4,794,371 | -0.22(-0.33%) |
Jul 14, 2008 | 65.65 | 65.65 | 63.82 | 64.68 | 3,382,696 | -0.44(-0.67%) |
Jul 11, 2008 | 65.03 | 65.79 | 64.37 | 65.12 | 4,624,285 | -0.53(-0.80%) |
Jul 10, 2008 | 64.89 | 65.73 | 64.55 | 65.65 | 4,203,155 | +0.76(+1.17%) |
Jul 09, 2008 | 66.04 | 66.04 | 64.89 | 64.89 | 4,531,263 | -0.95(-1.44%) |
Jul 08, 2008 | 65.15 | 66.13 | 64.86 | 65.84 | 5,854,165 | +0.75(+1.16%) |
Jul 07, 2008 | 64.51 | 65.74 | 64.29 | 65.08 | 5,557,977 | +0.72(+1.12%) |
Jul 04, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,361 | +0.00(+0.00%) |
Jul 03, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,361 | +0.75(+1.18%) |
Jul 02, 2008 | 64.41 | 64.87 | 63.47 | 63.61 | 3,084,104 | -0.50(-0.78%) |
Jul 01, 2008 | 62.80 | 64.37 | 62.73 | 64.11 | 4,542,708 | +1.54(+2.46%) |
Jun 30, 2008 | 63.20 | 63.26 | 62.03 | 62.57 | 5,866,167 | -0.61(-0.96%) |
Jun 27, 2008 | 63.30 | 63.91 | 63.02 | 63.18 | 5,148,923 | +0.08(+0.12%) |
Jun 26, 2008 | 65.48 | 65.71 | 63.11 | 63.11 | 4,256,704 | -2.75(-4.17%) |
Jun 25, 2008 | 66.04 | 66.59 | 65.77 | 65.85 | 4,196,817 | -0.07(-0.11%) |
Jun 24, 2008 | 65.67 | 66.49 | 65.67 | 65.92 | 2,908,254 | -0.12(-0.18%) |
Jun 23, 2008 | 65.13 | 66.18 | 64.72 | 66.04 | 3,346,373 | +1.31(+2.02%) |
Jun 20, 2008 | 65.31 | 65.54 | 64.21 | 64.74 | 3,387,352 | -0.81(-1.23%) |
Jun 19, 2008 | 64.34 | 65.90 | 63.90 | 65.54 | 2,884,162 | +1.51(+2.36%) |
Jun 18, 2008 | 64.15 | 64.97 | 63.88 | 64.03 | 2,297,139 | -0.40(-0.62%) |
Jun 17, 2008 | 65.04 | 65.58 | 64.30 | 64.43 | 2,266,677 | -0.61(-0.94%) |
Jun 16, 2008 | 64.94 | 65.83 | 64.89 | 65.04 | 3,073,164 | -0.96(-1.46%) |
Jun 13, 2008 | 65.64 | 66.04 | 65.17 | 66.00 | 3,093,439 | +0.81(+1.25%) |
Jun 12, 2008 | 65.32 | 66.83 | 65.13 | 65.19 | 3,095,086 | +0.06(+0.10%) |
Jun 11, 2008 | 65.05 | 65.94 | 64.99 | 65.13 | 2,829,363 | -0.18(-0.28%) |
Jun 10, 2008 | 65.48 | 65.99 | 64.48 | 65.31 | 3,028,805 | +0.21(+0.32%) |
Jun 09, 2008 | 66.20 | 66.20 | 64.53 | 65.10 | 4,417,707 | -0.70(-1.06%) |
Jun 06, 2008 | 67.85 | 67.85 | 65.77 | 65.80 | 4,934,962 | -2.49(-3.64%) |
Jun 05, 2008 | 68.79 | 68.81 | 67.56 | 68.29 | 3,949,681 | -0.52(-0.76%) |
Jun 04, 2008 | 68.07 | 69.19 | 68.07 | 68.81 | 2,674,147 | +0.42(+0.61%) |
Jun 03, 2008 | 69.61 | 69.61 | 68.05 | 68.39 | 3,721,549 | -0.84(-1.22%) |
Jun 02, 2008 | 69.28 | 69.68 | 68.55 | 69.23 | 2,767,372 | -0.18(-0.26%) |
May 30, 2008 | 68.95 | 69.69 | 68.76 | 69.41 | 2,844,465 | +0.53(+0.76%) |
May 29, 2008 | 68.31 | 69.07 | 67.43 | 68.88 | 3,029,932 | +0.58(+0.85%) |
May 28, 2008 | 68.05 | 68.63 | 67.82 | 68.30 | 2,584,833 | +0.22(+0.32%) |
May 27, 2008 | 68.03 | 68.77 | 67.73 | 68.08 | 1,574,796 | -0.04(-0.07%) |
May 26, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 2,098,664 | +0.21(+0.31%) |
May 22, 2008 | 67.79 | 68.31 | 67.61 | 67.92 | 1,849,894 | +0.09(+0.13%) |
May 21, 2008 | 69.18 | 69.76 | 67.75 | 67.83 | 2,359,655 | -1.36(-1.96%) |
May 20, 2008 | 69.53 | 69.75 | 68.71 | 69.19 | 2,348,755 | -0.54(-0.77%) |
May 19, 2008 | 69.12 | 70.15 | 68.81 | 69.73 | 2,721,739 | +0.49(+0.71%) |
May 16, 2008 | 69.45 | 69.54 | 68.55 | 69.23 | 2,804,711 | +0.06(+0.09%) |
May 15, 2008 | 69.12 | 69.28 | 68.55 | 69.17 | 2,239,661 | +0.22(+0.32%) |
May 14, 2008 | 68.94 | 69.76 | 68.81 | 68.95 | 2,923,006 | +0.13(+0.19%) |
May 13, 2008 | 68.01 | 68.91 | 68.01 | 68.81 | 2,746,897 | +0.97(+1.43%) |
May 12, 2008 | 67.13 | 67.89 | 66.93 | 67.84 | 1,735,868 | +0.72(+1.07%) |
May 09, 2008 | 66.91 | 67.41 | 66.56 | 67.13 | 1,498,369 | +0.00(+0.00%) |
May 08, 2008 | 67.30 | 67.58 | 66.79 | 67.13 | 2,050,495 | -0.05(-0.08%) |
May 07, 2008 | 67.47 | 67.98 | 66.60 | 67.18 | 3,234,914 | -0.39(-0.57%) |
May 06, 2008 | 67.37 | 67.83 | 67.04 | 67.56 | 2,103,310 | -0.06(-0.08%) |
May 05, 2008 | 67.52 | 68.43 | 67.27 | 67.62 | 2,666,847 | -0.20(-0.29%) |
May 02, 2008 | 68.78 | 68.78 | 67.09 | 67.82 | 2,726,428 | -0.50(-0.73%) |
May 01, 2008 | 67.08 | 68.39 | 67.08 | 68.32 | 2,251,989 | +1.07(+1.58%) |
Apr 30, 2008 | 67.32 | 68.05 | 66.97 | 67.25 | 2,478,663 | +0.10(+0.14%) |
Apr 29, 2008 | 67.42 | 67.91 | 66.94 | 67.16 | 2,380,887 | -0.48(-0.71%) |
Apr 28, 2008 | 67.87 | 68.69 | 67.49 | 67.64 | 2,463,597 | -0.62(-0.91%) |
Apr 25, 2008 | 67.79 | 68.48 | 67.35 | 68.26 | 1,897,033 | +0.65(+0.97%) |
Apr 24, 2008 | 67.97 | 68.20 | 67.15 | 67.61 | 2,650,718 | -0.84(-1.23%) |
Apr 23, 2008 | 65.95 | 68.50 | 65.83 | 68.45 | 3,715,699 | +2.63(+3.99%) |
Apr 22, 2008 | 65.88 | 66.75 | 65.44 | 65.83 | 3,336,758 | -1.76(-2.61%) |
Apr 21, 2008 | 67.33 | 67.61 | 66.47 | 67.59 | 2,336,578 | +0.21(+0.31%) |
Apr 18, 2008 | 67.03 | 67.52 | 66.65 | 67.38 | 2,703,764 | +1.19(+1.80%) |
Apr 17, 2008 | 66.05 | 66.69 | 65.96 | 66.19 | 2,055,425 | -0.18(-0.28%) |
Apr 16, 2008 | 65.40 | 66.37 | 65.33 | 66.37 | 3,255,710 | +0.98(+1.49%) |
Apr 15, 2008 | 66.07 | 66.07 | 64.63 | 65.39 | 3,084,072 | -0.13(-0.20%) |
Apr 14, 2008 | 65.18 | 66.01 | 65.18 | 65.53 | 2,058,065 | +0.20(+0.30%) |
Apr 11, 2008 | 64.98 | 65.77 | 64.61 | 65.33 | 2,352,654 | +0.13(+0.19%) |
Apr 10, 2008 | 65.53 | 65.53 | 64.91 | 65.20 | 1,983,400 | -0.19(-0.29%) |
Apr 09, 2008 | 65.58 | 66.09 | 65.05 | 65.39 | 2,413,918 | -0.24(-0.37%) |
Apr 08, 2008 | 64.85 | 66.05 | 64.85 | 65.64 | 4,191,518 | +0.79(+1.21%) |
Apr 07, 2008 | 64.42 | 65.22 | 64.10 | 64.85 | 4,028,859 | +0.91(+1.43%) |
Apr 04, 2008 | 63.13 | 64.27 | 62.79 | 63.94 | 3,760,149 | +1.13(+1.80%) |
Apr 03, 2008 | 63.30 | 63.50 | 62.47 | 62.81 | 5,344,185 | -0.75(-1.18%) |
Apr 02, 2008 | 64.20 | 64.69 | 63.44 | 63.56 | 3,944,099 | -0.71(-1.11%) |
Apr 01, 2008 | 63.40 | 64.38 | 62.97 | 64.27 | 3,216,423 | +1.29(+2.04%) |
Mar 31, 2008 | 63.64 | 63.81 | 62.43 | 62.98 | 3,846,125 | -0.56(-0.88%) |
Mar 28, 2008 | 63.66 | 63.99 | 63.27 | 63.54 | 2,447,387 | +0.09(+0.14%) |
Mar 27, 2008 | 64.44 | 64.44 | 63.36 | 63.45 | 2,107,348 | -0.75(-1.18%) |
Mar 26, 2008 | 64.48 | 64.48 | 63.78 | 64.20 | 2,146,260 | -0.49(-0.75%) |
Mar 25, 2008 | 64.23 | 64.87 | 63.42 | 64.69 | 2,150,160 | +0.77(+1.21%) |
Mar 24, 2008 | 63.59 | 64.25 | 63.28 | 63.92 | 2,697,500 | +0.46(+0.73%) |
Mar 21, 2008 | 63.96 | 64.60 | 62.44 | 63.45 | 5,437,819 | +0.00(+0.00%) |
Mar 20, 2008 | 63.96 | 64.60 | 62.44 | 63.45 | 5,437,504 | -0.42(-0.66%) |
Mar 19, 2008 | 64.59 | 65.48 | 63.87 | 63.87 | 3,710,343 | -0.53(-0.83%) |
Mar 18, 2008 | 64.53 | 64.53 | 63.37 | 64.41 | 5,578,446 | +0.95(+1.50%) |
Mar 17, 2008 | 62.38 | 64.13 | 62.38 | 63.45 | 5,179,993 | -0.31(-0.49%) |
Mar 14, 2008 | 64.68 | 65.12 | 62.79 | 63.77 | 4,559,398 | -0.36(-0.56%) |
Mar 13, 2008 | 63.14 | 64.31 | 62.47 | 64.13 | 3,362,574 | +0.42(+0.66%) |
Mar 12, 2008 | 64.69 | 64.81 | 63.50 | 63.71 | 3,130,253 | -0.77(-1.19%) |
Mar 11, 2008 | 63.46 | 64.50 | 63.02 | 64.48 | 5,174,499 | +0.85(+1.34%) |
Mar 10, 2008 | 64.87 | 65.33 | 63.52 | 63.63 | 3,736,511 | -1.81(-2.77%) |
Mar 07, 2008 | 65.41 | 66.34 | 65.18 | 65.44 | 2,737,670 | -0.62(-0.93%) |
Mar 06, 2008 | 65.58 | 66.55 | 65.58 | 66.05 | 3,039,273 | -0.36(-0.53%) |
Mar 05, 2008 | 65.71 | 66.53 | 65.26 | 66.41 | 3,247,101 | +0.63(+0.95%) |
Mar 04, 2008 | 65.07 | 66.02 | 64.77 | 65.78 | 2,952,999 | -0.18(-0.27%) |
Mar 03, 2008 | 65.50 | 65.96 | 64.95 | 65.96 | 2,729,315 | +0.51(+0.78%) |
Feb 29, 2008 | 65.96 | 66.17 | 65.24 | 65.45 | 3,088,536 | -1.24(-1.86%) |
Feb 28, 2008 | 66.37 | 67.10 | 65.74 | 66.70 | 2,890,806 | -0.13(-0.19%) |
Feb 27, 2008 | 66.85 | 67.68 | 66.66 | 66.82 | 2,670,606 | -0.37(-0.56%) |
Feb 26, 2008 | 67.16 | 67.51 | 66.80 | 67.20 | 2,700,521 | -0.43(-0.64%) |
Feb 25, 2008 | 66.84 | 67.63 | 66.14 | 67.63 | 2,758,394 | +0.96(+1.44%) |
Feb 22, 2008 | 66.76 | 66.92 | 65.43 | 66.67 | 2,646,639 | +0.08(+0.11%) |
Feb 21, 2008 | 68.01 | 68.46 | 66.43 | 66.59 | 4,665,062 | -1.31(-1.93%) |
Feb 20, 2008 | 67.61 | 68.07 | 67.13 | 67.91 | 2,002,911 | -0.17(-0.25%) |
Feb 19, 2008 | 67.71 | 68.50 | 67.11 | 68.08 | 2,861,377 | +1.00(+1.49%) |
Feb 18, 2008 | 67.91 | 68.19 | 66.59 | 67.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.91 | 68.19 | 66.59 | 67.08 | 3,304,130 | -0.85(-1.25%) |
Feb 14, 2008 | 68.97 | 69.45 | 67.61 | 67.93 | 2,039,055 | -1.12(-1.63%) |
Feb 13, 2008 | 68.00 | 69.23 | 67.87 | 69.05 | 2,950,564 | +1.05(+1.55%) |
Feb 12, 2008 | 68.53 | 68.53 | 67.61 | 68.00 | 3,482,777 | -0.25(-0.37%) |
Feb 11, 2008 | 66.94 | 68.36 | 66.93 | 68.25 | 2,496,431 | +1.17(+1.75%) |
Feb 08, 2008 | 67.11 | 67.39 | 66.44 | 67.08 | 2,721,095 | -0.04(-0.07%) |
Feb 07, 2008 | 66.56 | 67.82 | 66.35 | 67.12 | 4,700,126 | +0.15(+0.22%) |
Feb 06, 2008 | 68.95 | 68.95 | 66.71 | 66.97 | 3,735,861 | -1.38(-2.01%) |
Feb 05, 2008 | 69.35 | 69.55 | 67.95 | 68.35 | 3,728,565 | -1.27(-1.83%) |
Feb 04, 2008 | 68.59 | 69.86 | 67.23 | 69.63 | 4,204,622 | +1.05(+1.54%) |
Feb 01, 2008 | 68.60 | 69.64 | 67.78 | 68.57 | 4,191,182 | +0.13(+0.19%) |
Jan 31, 2008 | 66.79 | 68.72 | 66.34 | 68.45 | 4,563,102 | +0.88(+1.30%) |
Jan 30, 2008 | 67.81 | 68.78 | 67.40 | 67.56 | 3,424,491 | +0.06(+0.08%) |
Jan 29, 2008 | 67.87 | 68.16 | 67.16 | 67.51 | 3,142,807 | -0.26(-0.38%) |
Jan 28, 2008 | 66.87 | 67.89 | 66.87 | 67.77 | 4,465,529 | +0.86(+1.29%) |
Jan 25, 2008 | 67.91 | 67.91 | 66.57 | 66.90 | 5,141,234 | -0.26(-0.39%) |
Jan 24, 2008 | 65.16 | 67.74 | 64.76 | 67.16 | 5,855,183 | +2.67(+4.14%) |
Jan 23, 2008 | 62.35 | 64.72 | 61.56 | 64.49 | 6,270,838 | +0.42(+0.66%) |
Jan 22, 2008 | 61.53 | 64.81 | 57.36 | 64.07 | 7,001,361 | -0.55(-0.84%) |
Jan 21, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 5,189,212 | -0.17(-0.26%) |
Jan 17, 2008 | 67.21 | 67.94 | 64.65 | 64.79 | 5,664,515 | -2.35(-3.50%) |
Jan 16, 2008 | 67.30 | 67.93 | 66.70 | 67.14 | 4,797,093 | -0.60(-0.89%) |
Jan 15, 2008 | 67.84 | 68.90 | 67.47 | 67.74 | 4,783,083 | -0.81(-1.18%) |
Jan 14, 2008 | 69.84 | 69.84 | 67.96 | 68.55 | 4,295,686 | -0.87(-1.25%) |
Jan 11, 2008 | 68.23 | 69.92 | 68.18 | 69.42 | 4,914,650 | +0.58(+0.85%) |
Jan 10, 2008 | 68.45 | 69.69 | 68.07 | 68.84 | 4,161,894 | +0.01(+0.01%) |
Jan 09, 2008 | 67.79 | 68.98 | 67.49 | 68.83 | 4,103,183 | +1.41(+2.10%) |
Jan 08, 2008 | 67.39 | 68.63 | 67.34 | 67.42 | 4,983,109 | +0.03(+0.04%) |
Jan 07, 2008 | 68.09 | 68.46 | 66.55 | 67.39 | 4,335,075 | -0.15(-0.23%) |
Jan 04, 2008 | 68.01 | 68.10 | 66.99 | 67.55 | 3,656,509 | -0.91(-1.32%) |
Jan 03, 2008 | 66.90 | 69.01 | 66.41 | 68.45 | 3,840,869 | +1.64(+2.45%) |
Jan 02, 2008 | 67.08 | 67.99 | 66.56 | 66.82 | 4,340,477 | +0.06(+0.09%) |
Jan 01, 2008 | 67.42 | 68.02 | 66.76 | 66.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.42 | 68.02 | 66.76 | 66.76 | 2,096,141 | -0.96(-1.42%) |
Dec 28, 2007 | 68.22 | 69.03 | 67.45 | 67.72 | 2,347,366 | -0.60(-0.87%) |
Dec 27, 2007 | 69.32 | 69.40 | 68.20 | 68.32 | 1,907,175 | -1.15(-1.65%) |
Dec 26, 2007 | 70.40 | 70.69 | 69.07 | 69.47 | 1,548,307 | -1.11(-1.57%) |
Dec 24, 2007 | 69.77 | 70.83 | 69.77 | 70.58 | 720,203 | +0.51(+0.72%) |
Dec 21, 2007 | 68.98 | 70.10 | 68.72 | 70.07 | 3,649,600 | +1.75(+2.56%) |
Dec 20, 2007 | 69.02 | 69.02 | 67.44 | 68.32 | 2,893,514 | -0.34(-0.49%) |
Dec 19, 2007 | 69.09 | 69.09 | 67.88 | 68.65 | 3,748,427 | +0.04(+0.06%) |
Dec 18, 2007 | 69.44 | 69.90 | 68.18 | 68.61 | 4,105,750 | -0.46(-0.67%) |
Dec 17, 2007 | 69.63 | 70.23 | 68.99 | 69.07 | 3,311,250 | -1.00(-1.42%) |
Dec 14, 2007 | 68.81 | 70.48 | 68.69 | 70.07 | 3,086,600 | +0.75(+1.09%) |
Dec 13, 2007 | 68.33 | 69.63 | 68.33 | 69.31 | 2,707,566 | +0.62(+0.90%) |
Dec 12, 2007 | 68.50 | 69.57 | 68.07 | 68.69 | 4,866,467 | +0.35(+0.51%) |
Dec 11, 2007 | 70.27 | 70.72 | 68.20 | 68.34 | 2,890,858 | -1.88(-2.67%) |
Dec 10, 2007 | 70.74 | 70.74 | 69.65 | 70.22 | 1,971,162 | -0.18(-0.26%) |
Dec 07, 2007 | 69.99 | 70.63 | 69.61 | 70.41 | 2,297,183 | +0.41(+0.58%) |
Dec 06, 2007 | 69.19 | 70.09 | 68.36 | 70.00 | 3,267,348 | +0.78(+1.13%) |
Dec 05, 2007 | 69.71 | 70.56 | 69.01 | 69.22 | 2,973,629 | +0.01(+0.02%) |
Dec 04, 2007 | 69.35 | 70.22 | 69.11 | 69.21 | 3,256,112 | -0.42(-0.60%) |
Dec 03, 2007 | 70.68 | 70.99 | 69.62 | 69.63 | 3,551,439 | -0.56(-0.80%) |
Nov 30, 2007 | 71.74 | 71.98 | 69.85 | 70.19 | 3,599,425 | -0.84(-1.19%) |
Nov 29, 2007 | 70.18 | 71.62 | 69.71 | 71.03 | 3,272,660 | +0.49(+0.69%) |
Nov 28, 2007 | 69.30 | 70.75 | 68.50 | 70.54 | 3,881,295 | +1.90(+2.76%) |
Nov 27, 2007 | 68.82 | 69.64 | 68.00 | 68.65 | 4,527,215 | +0.04(+0.06%) |
Nov 26, 2007 | 70.27 | 71.06 | 68.37 | 68.60 | 3,057,768 | -1.80(-2.56%) |
Nov 23, 2007 | 68.99 | 70.46 | 68.60 | 70.41 | 1,341,442 | +1.73(+2.52%) |
Nov 21, 2007 | 69.24 | 69.59 | 68.67 | 68.67 | 3,619,932 | -1.01(-1.45%) |
Nov 20, 2007 | 70.59 | 70.84 | 68.66 | 69.68 | 4,780,723 | -0.86(-1.22%) |
Nov 19, 2007 | 70.05 | 71.36 | 70.05 | 70.54 | 4,303,462 | -0.09(-0.13%) |
Nov 16, 2007 | 71.67 | 71.67 | 69.79 | 70.63 | 3,586,187 | -0.45(-0.63%) |
Nov 15, 2007 | 70.83 | 71.35 | 70.28 | 71.08 | 3,792,860 | +0.11(+0.16%) |
Nov 14, 2007 | 71.67 | 71.67 | 70.28 | 70.97 | 4,852,264 | -0.22(-0.31%) |
Nov 13, 2007 | 69.19 | 71.25 | 69.12 | 71.19 | 5,046,408 | +2.23(+3.24%) |
Nov 12, 2007 | 69.37 | 70.01 | 68.81 | 68.96 | 4,059,618 | -0.39(-0.57%) |
Nov 09, 2007 | 67.22 | 70.23 | 67.22 | 69.35 | 4,991,995 | +1.38(+2.02%) |
Nov 08, 2007 | 67.93 | 69.06 | 67.15 | 67.98 | 4,373,581 | -0.57(-0.83%) |
Nov 07, 2007 | 69.54 | 69.82 | 68.43 | 68.55 | 3,147,830 | -0.87(-1.25%) |
Nov 06, 2007 | 69.40 | 69.76 | 68.36 | 69.42 | 3,430,868 | +0.03(+0.05%) |
Nov 05, 2007 | 68.50 | 70.22 | 68.50 | 69.38 | 2,822,116 | -0.46(-0.65%) |
Nov 02, 2007 | 69.80 | 70.30 | 68.99 | 69.84 | 2,665,141 | +0.82(+1.19%) |
Nov 01, 2007 | 69.13 | 70.09 | 68.85 | 69.02 | 2,986,162 | -0.77(-1.10%) |
Oct 31, 2007 | 69.02 | 69.94 | 68.34 | 69.79 | 4,330,952 | +1.14(+1.66%) |
Oct 30, 2007 | 69.14 | 69.80 | 68.41 | 68.65 | 2,712,285 | -0.63(-0.92%) |
Oct 29, 2007 | 68.57 | 69.60 | 68.56 | 69.28 | 2,158,696 | +0.40(+0.58%) |
Oct 26, 2007 | 70.15 | 70.46 | 68.18 | 68.88 | 3,293,781 | -0.98(-1.40%) |
Oct 25, 2007 | 68.75 | 70.40 | 68.34 | 69.86 | 4,369,897 | +1.35(+1.97%) |
Oct 24, 2007 | 67.33 | 69.07 | 65.53 | 68.51 | 3,843,271 | +0.67(+0.98%) |
Oct 23, 2007 | 68.34 | 68.74 | 67.34 | 67.84 | 3,877,170 | -0.17(-0.25%) |
Oct 22, 2007 | 66.85 | 68.38 | 65.73 | 68.01 | 3,797,861 | +0.68(+1.02%) |
Oct 19, 2007 | 68.79 | 69.12 | 67.23 | 67.33 | 4,605,776 | -1.81(-2.61%) |
Oct 18, 2007 | 69.68 | 70.42 | 68.63 | 69.14 | 2,773,304 | -0.58(-0.84%) |
Oct 17, 2007 | 70.83 | 70.83 | 68.86 | 69.72 | 3,204,381 | -0.48(-0.68%) |
Oct 16, 2007 | 70.32 | 70.40 | 69.49 | 70.20 | 2,663,406 | -0.01(-0.02%) |
Oct 15, 2007 | 71.01 | 71.10 | 69.49 | 70.21 | 2,463,950 | -0.62(-0.87%) |
Oct 12, 2007 | 70.95 | 71.07 | 70.25 | 70.82 | 2,726,318 | -0.13(-0.19%) |
Oct 11, 2007 | 70.78 | 72.14 | 70.68 | 70.96 | 4,100,592 | +0.72(+1.03%) |
Oct 10, 2007 | 70.38 | 71.03 | 69.67 | 70.23 | 5,127,988 | -0.42(-0.59%) |
Oct 09, 2007 | 69.24 | 70.88 | 69.14 | 70.65 | 4,435,174 | +1.52(+2.20%) |
Oct 08, 2007 | 68.75 | 69.49 | 68.51 | 69.13 | 2,116,124 | +0.19(+0.28%) |
Oct 05, 2007 | 69.61 | 69.76 | 68.69 | 68.94 | 2,902,753 | -0.19(-0.28%) |
Oct 04, 2007 | 68.50 | 69.70 | 67.89 | 69.13 | 4,163,819 | +1.30(+1.92%) |
Oct 03, 2007 | 67.93 | 68.17 | 67.63 | 67.83 | 2,890,455 | -0.53(-0.78%) |
Oct 02, 2007 | 69.14 | 69.96 | 68.07 | 68.36 | 5,224,326 | -0.60(-0.87%) |
Oct 01, 2007 | 68.59 | 69.68 | 68.53 | 68.97 | 5,247,819 | +0.16(+0.23%) |
Sep 28, 2007 | 67.77 | 68.97 | 67.54 | 68.81 | 4,328,272 | +1.08(+1.59%) |
Sep 27, 2007 | 66.97 | 67.79 | 65.84 | 67.73 | 6,633,367 | +0.68(+1.01%) |
Sep 26, 2007 | 66.66 | 67.86 | 66.23 | 67.05 | 5,619,769 | +0.48(+0.72%) |
Sep 25, 2007 | 64.88 | 66.67 | 64.87 | 66.57 | 4,107,079 | +1.66(+2.55%) |
Sep 24, 2007 | 65.84 | 65.97 | 64.75 | 64.91 | 3,314,673 | -0.54(-0.82%) |
Sep 21, 2007 | 64.68 | 65.62 | 64.08 | 65.45 | 4,536,242 | +1.37(+2.14%) |
Sep 20, 2007 | 64.05 | 64.62 | 63.86 | 64.08 | 2,617,523 | -0.10(-0.15%) |
Sep 19, 2007 | 64.60 | 65.57 | 63.95 | 64.18 | 3,582,480 | -0.58(-0.89%) |
Sep 18, 2007 | 64.03 | 64.79 | 63.60 | 64.75 | 3,605,027 | +1.71(+2.71%) |
Sep 17, 2007 | 63.64 | 64.20 | 62.83 | 63.05 | 4,130,866 | -1.22(-1.90%) |
Sep 14, 2007 | 62.93 | 64.42 | 62.62 | 64.27 | 3,549,684 | +1.08(+1.71%) |
Sep 13, 2007 | 62.57 | 63.52 | 62.39 | 63.19 | 3,515,312 | +1.28(+2.07%) |
Sep 12, 2007 | 61.96 | 62.71 | 61.52 | 61.91 | 2,569,118 | -0.23(-0.38%) |
Sep 11, 2007 | 62.08 | 62.49 | 60.23 | 62.15 | 2,622,411 | +0.30(+0.49%) |
Sep 10, 2007 | 61.46 | 62.41 | 61.34 | 61.84 | 2,694,468 | +0.55(+0.90%) |
Sep 07, 2007 | 61.84 | 62.31 | 61.18 | 61.29 | 3,363,630 | -1.11(-1.78%) |
Sep 06, 2007 | 62.70 | 62.93 | 62.03 | 62.40 | 2,264,652 | -0.30(-0.49%) |
Sep 05, 2007 | 62.51 | 62.94 | 61.77 | 62.71 | 3,362,527 | +0.03(+0.05%) |