Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 42.74 | 43.53 | 42.46 | 42.89 | 3,704,185 | -0.13(-0.31%) |
Apr 29, 2008 | 41.48 | 43.05 | 41.17 | 43.03 | 3,699,087 | +1.40(+3.36%) |
Apr 28, 2008 | 41.19 | 41.84 | 39.84 | 41.63 | 5,753,893 | +1.35(+3.34%) |
Apr 25, 2008 | 38.90 | 40.34 | 38.57 | 40.28 | 3,066,099 | +1.63(+4.23%) |
Apr 24, 2008 | 39.68 | 40.14 | 37.88 | 38.65 | 3,760,918 | -0.89(-2.25%) |
Apr 23, 2008 | 37.66 | 39.58 | 37.31 | 39.54 | 4,350,454 | +1.95(+5.18%) |
Apr 22, 2008 | 37.80 | 38.34 | 37.42 | 37.59 | 3,109,509 | -1.25(-3.21%) |
Apr 21, 2008 | 39.07 | 39.91 | 38.77 | 38.84 | 2,198,643 | -0.21(-0.53%) |
Apr 18, 2008 | 38.07 | 39.48 | 38.07 | 39.04 | 2,470,760 | +1.10(+2.91%) |
Apr 17, 2008 | 37.87 | 38.45 | 37.61 | 37.94 | 1,930,083 | +0.01(+0.02%) |
Apr 16, 2008 | 38.65 | 38.96 | 37.71 | 37.93 | 2,635,156 | -0.54(-1.40%) |
Apr 15, 2008 | 38.24 | 38.99 | 37.39 | 38.47 | 3,681,333 | +0.39(+1.04%) |
Apr 14, 2008 | 38.07 | 38.60 | 37.74 | 38.07 | 2,879,438 | +0.19(+0.50%) |
Apr 11, 2008 | 39.30 | 39.78 | 37.83 | 37.89 | 3,012,695 | -1.77(-4.46%) |
Apr 10, 2008 | 38.37 | 39.84 | 38.34 | 39.65 | 4,358,253 | +1.27(+3.32%) |
Apr 09, 2008 | 40.37 | 40.54 | 38.04 | 38.38 | 5,065,752 | -2.19(-5.40%) |
Apr 08, 2008 | 39.04 | 41.05 | 39.04 | 40.57 | 3,871,039 | +1.83(+4.73%) |
Apr 07, 2008 | 39.60 | 39.85 | 38.60 | 38.74 | 2,800,692 | -0.86(-2.18%) |
Apr 04, 2008 | 40.03 | 40.27 | 39.15 | 39.60 | 2,945,710 | -0.29(-0.72%) |
Apr 03, 2008 | 41.03 | 41.66 | 39.77 | 39.89 | 3,617,414 | -1.44(-3.48%) |
Apr 02, 2008 | 42.19 | 42.19 | 41.04 | 41.32 | 2,416,122 | -0.86(-2.04%) |
Apr 01, 2008 | 40.93 | 42.19 | 40.35 | 42.19 | 3,425,805 | +1.92(+4.77%) |
Mar 31, 2008 | 40.88 | 41.65 | 40.26 | 40.26 | 3,356,543 | -0.31(-0.75%) |
Mar 28, 2008 | 41.30 | 41.78 | 40.57 | 40.57 | 2,913,277 | -1.34(-3.19%) |
Mar 27, 2008 | 41.92 | 42.33 | 41.60 | 41.91 | 3,070,710 | +0.07(+0.17%) |
Mar 26, 2008 | 42.67 | 42.84 | 41.57 | 41.84 | 3,014,960 | -0.84(-1.98%) |
Mar 25, 2008 | 42.19 | 43.03 | 41.28 | 42.68 | 3,997,145 | +0.43(+1.02%) |
Mar 24, 2008 | 41.23 | 42.77 | 40.67 | 42.25 | 3,251,520 | +1.13(+2.75%) |
Mar 21, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | +0.00(+0.00%) |
Mar 20, 2008 | 41.73 | 41.74 | 40.23 | 41.12 | 4,284,884 | -0.05(-0.13%) |
Mar 19, 2008 | 39.91 | 42.50 | 39.42 | 41.17 | 6,510,239 | +1.50(+3.78%) |
Mar 18, 2008 | 41.24 | 41.71 | 39.13 | 39.67 | 8,966,313 | -1.29(-3.16%) |
Mar 17, 2008 | 37.95 | 42.48 | 37.95 | 40.97 | 8,270,779 | +1.49(+3.77%) |
Mar 14, 2008 | 41.14 | 41.26 | 38.77 | 39.48 | 10,719,214 | -0.90(-2.22%) |
Mar 13, 2008 | 36.96 | 41.65 | 36.93 | 40.37 | 28,524,086 | +3.68(+10.03%) |
Mar 12, 2008 | 32.35 | 37.25 | 30.02 | 36.69 | 71,660,480 | -5.83(-13.72%) |
Mar 11, 2008 | 48.01 | 48.01 | 38.46 | 42.53 | 26,820,554 | -13.75(-24.43%) |
Mar 10, 2008 | 57.15 | 57.21 | 55.98 | 56.28 | 2,846,917 | -0.74(-1.29%) |
Mar 07, 2008 | 58.66 | 58.90 | 56.94 | 57.01 | 1,878,261 | -2.14(-3.61%) |
Mar 06, 2008 | 61.15 | 61.30 | 59.02 | 59.15 | 1,426,700 | -2.41(-3.92%) |
Mar 05, 2008 | 61.42 | 61.75 | 60.53 | 61.56 | 1,409,660 | +0.57(+0.93%) |
Mar 04, 2008 | 60.67 | 62.00 | 60.59 | 61.00 | 2,083,723 | -0.35(-0.57%) |
Mar 03, 2008 | 61.29 | 61.37 | 59.98 | 61.35 | 1,598,542 | +0.02(+0.03%) |
Feb 29, 2008 | 63.38 | 63.63 | 61.14 | 61.33 | 1,745,806 | -2.62(-4.10%) |
Feb 28, 2008 | 64.19 | 64.93 | 63.30 | 63.95 | 1,988,614 | -0.57(-0.88%) |
Feb 27, 2008 | 62.92 | 65.30 | 62.92 | 64.52 | 3,354,041 | +1.36(+2.15%) |
Feb 26, 2008 | 61.93 | 63.48 | 61.93 | 63.16 | 2,007,479 | +1.09(+1.76%) |
Feb 25, 2008 | 61.73 | 62.85 | 61.62 | 62.07 | 2,032,370 | +0.25(+0.41%) |
Feb 22, 2008 | 61.91 | 62.34 | 59.71 | 61.82 | 2,514,681 | +0.04(+0.06%) |
Feb 21, 2008 | 63.19 | 63.19 | 61.53 | 61.78 | 1,119,971 | -0.48(-0.78%) |
Feb 20, 2008 | 61.79 | 62.43 | 61.31 | 62.26 | 1,326,539 | -0.03(-0.04%) |
Feb 19, 2008 | 62.56 | 63.13 | 61.82 | 62.29 | 1,944,805 | +0.56(+0.90%) |
Feb 18, 2008 | 60.63 | 61.88 | 60.14 | 61.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.63 | 61.88 | 60.14 | 61.73 | 2,353,129 | +0.79(+1.30%) |
Feb 14, 2008 | 62.58 | 62.87 | 60.91 | 60.94 | 2,651,911 | -1.74(-2.78%) |
Feb 13, 2008 | 63.28 | 63.28 | 59.14 | 62.69 | 9,085,591 | -1.03(-1.62%) |
Feb 12, 2008 | 65.51 | 65.67 | 63.51 | 63.72 | 2,435,986 | -1.53(-2.35%) |
Feb 11, 2008 | 65.71 | 65.71 | 64.20 | 65.25 | 1,511,561 | -0.35(-0.53%) |
Feb 08, 2008 | 65.25 | 65.77 | 64.00 | 65.60 | 1,811,403 | +0.13(+0.19%) |
Feb 07, 2008 | 67.01 | 67.23 | 64.14 | 65.48 | 3,446,847 | -1.90(-2.82%) |
Feb 06, 2008 | 70.53 | 71.63 | 66.99 | 67.38 | 3,215,262 | -2.54(-3.63%) |
Feb 05, 2008 | 71.42 | 71.42 | 69.44 | 69.92 | 2,098,389 | -0.97(-1.37%) |
Feb 04, 2008 | 72.07 | 73.15 | 68.48 | 70.89 | 4,328,367 | -2.57(-3.49%) |
Feb 01, 2008 | 72.14 | 73.54 | 71.64 | 73.46 | 1,746,512 | +2.08(+2.92%) |
Jan 31, 2008 | 70.48 | 72.70 | 69.88 | 71.37 | 1,715,707 | -0.08(-0.11%) |
Jan 30, 2008 | 71.66 | 72.64 | 71.24 | 71.46 | 1,261,062 | -0.38(-0.52%) |
Jan 29, 2008 | 72.42 | 72.51 | 71.19 | 71.83 | 1,243,249 | +0.16(+0.23%) |
Jan 28, 2008 | 70.21 | 71.84 | 68.92 | 71.67 | 1,857,799 | +1.70(+2.42%) |
Jan 25, 2008 | 70.14 | 73.01 | 69.55 | 69.97 | 2,908,516 | +0.63(+0.91%) |
Jan 24, 2008 | 70.10 | 70.10 | 67.97 | 69.35 | 2,739,751 | -0.54(-0.77%) |
Jan 23, 2008 | 69.12 | 70.17 | 67.83 | 69.88 | 4,441,522 | -1.32(-1.85%) |
Jan 22, 2008 | 71.81 | 72.95 | 69.02 | 71.20 | 3,228,309 | -4.51(-5.95%) |
Jan 21, 2008 | 75.97 | 77.65 | 75.01 | 75.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.97 | 77.65 | 75.01 | 75.71 | 3,209,899 | +0.07(+0.09%) |
Jan 17, 2008 | 77.88 | 78.28 | 75.34 | 75.64 | 2,011,476 | -1.86(-2.40%) |
Jan 16, 2008 | 77.37 | 78.49 | 77.26 | 77.50 | 2,141,582 | -0.07(-0.09%) |
Jan 15, 2008 | 77.27 | 79.08 | 77.19 | 77.57 | 2,435,067 | -0.50(-0.64%) |
Jan 14, 2008 | 76.40 | 78.37 | 76.04 | 78.07 | 3,414,418 | +2.42(+3.20%) |
Jan 11, 2008 | 76.28 | 76.51 | 75.49 | 75.65 | 1,277,553 | -0.71(-0.93%) |
Jan 10, 2008 | 76.28 | 77.46 | 75.93 | 76.36 | 2,376,106 | -0.65(-0.84%) |
Jan 09, 2008 | 73.67 | 77.33 | 73.67 | 77.00 | 3,485,435 | +3.47(+4.72%) |
Jan 08, 2008 | 73.64 | 74.56 | 73.12 | 73.53 | 2,749,565 | +0.32(+0.44%) |
Jan 07, 2008 | 71.90 | 73.25 | 71.01 | 73.21 | 2,210,954 | +1.88(+2.63%) |
Jan 04, 2008 | 71.90 | 72.80 | 70.86 | 71.33 | 1,803,885 | -1.03(-1.43%) |
Jan 03, 2008 | 70.45 | 72.81 | 69.84 | 72.36 | 2,703,703 | +2.24(+3.20%) |
Jan 02, 2008 | 68.67 | 71.03 | 68.67 | 70.12 | 2,478,555 | +2.52(+3.73%) |
Jan 01, 2008 | 68.16 | 68.16 | 67.32 | 67.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.16 | 68.16 | 67.32 | 67.60 | 496,868 | -0.66(-0.96%) |
Dec 28, 2007 | 68.73 | 68.73 | 67.80 | 68.25 | 561,016 | +0.39(+0.57%) |
Dec 27, 2007 | 68.46 | 68.84 | 67.58 | 67.87 | 769,635 | -0.80(-1.16%) |
Dec 26, 2007 | 69.20 | 69.20 | 68.07 | 68.66 | 976,528 | -0.53(-0.77%) |
Dec 24, 2007 | 69.44 | 69.44 | 68.63 | 69.19 | 375,292 | +0.35(+0.51%) |
Dec 21, 2007 | 68.71 | 68.98 | 67.08 | 68.84 | 2,287,210 | +0.94(+1.39%) |
Dec 20, 2007 | 67.41 | 68.57 | 67.16 | 67.90 | 1,251,827 | +1.30(+1.95%) |
Dec 19, 2007 | 66.42 | 67.69 | 65.62 | 66.60 | 2,209,254 | +0.73(+1.10%) |
Dec 18, 2007 | 66.42 | 66.46 | 65.68 | 65.87 | 1,717,921 | -0.04(-0.05%) |
Dec 17, 2007 | 67.34 | 67.61 | 65.75 | 65.91 | 1,510,393 | -1.86(-2.74%) |
Dec 14, 2007 | 68.10 | 69.27 | 67.43 | 67.77 | 1,925,649 | -1.16(-1.68%) |
Dec 13, 2007 | 68.31 | 69.07 | 68.02 | 68.92 | 1,552,451 | +0.41(+0.60%) |
Dec 12, 2007 | 68.59 | 69.34 | 67.85 | 68.51 | 2,112,821 | +1.29(+1.92%) |
Dec 11, 2007 | 68.33 | 69.18 | 66.83 | 67.22 | 1,537,160 | -1.15(-1.68%) |
Dec 10, 2007 | 68.85 | 69.53 | 67.92 | 68.37 | 1,360,343 | -0.43(-0.63%) |
Dec 07, 2007 | 69.65 | 69.86 | 68.44 | 68.80 | 1,423,261 | -0.45(-0.65%) |
Dec 06, 2007 | 69.14 | 69.64 | 68.92 | 69.25 | 1,367,200 | +0.08(+0.12%) |
Dec 05, 2007 | 71.22 | 71.55 | 68.71 | 69.17 | 1,893,027 | -1.26(-1.78%) |
Dec 04, 2007 | 69.13 | 71.50 | 68.95 | 70.42 | 2,787,200 | +1.47(+2.13%) |
Dec 03, 2007 | 68.05 | 69.29 | 67.42 | 68.95 | 2,051,889 | -0.19(-0.27%) |
Nov 30, 2007 | 68.60 | 69.28 | 67.69 | 69.14 | 2,185,354 | +1.39(+2.05%) |
Nov 29, 2007 | 67.49 | 68.57 | 67.20 | 67.75 | 1,164,632 | -0.16(-0.24%) |
Nov 28, 2007 | 67.41 | 68.10 | 66.33 | 67.91 | 1,818,155 | +0.87(+1.30%) |
Nov 27, 2007 | 65.31 | 67.20 | 65.20 | 67.04 | 1,850,712 | +1.94(+2.98%) |
Nov 26, 2007 | 63.41 | 66.57 | 63.41 | 65.10 | 1,771,131 | +1.20(+1.88%) |
Nov 23, 2007 | 63.30 | 64.10 | 63.06 | 63.90 | 439,161 | +0.89(+1.41%) |
Nov 21, 2007 | 63.88 | 64.54 | 62.91 | 63.01 | 942,797 | -1.53(-2.36%) |
Nov 20, 2007 | 64.39 | 64.96 | 63.75 | 64.54 | 1,146,543 | +0.12(+0.18%) |
Nov 19, 2007 | 64.85 | 65.67 | 64.19 | 64.42 | 916,666 | -0.71(-1.09%) |
Nov 16, 2007 | 64.53 | 65.42 | 64.19 | 65.13 | 1,472,811 | +1.16(+1.81%) |
Nov 15, 2007 | 65.61 | 66.29 | 63.66 | 63.97 | 1,710,745 | -1.64(-2.50%) |
Nov 14, 2007 | 66.02 | 66.42 | 65.22 | 65.61 | 1,311,054 | +0.13(+0.19%) |
Nov 13, 2007 | 65.49 | 65.53 | 64.01 | 65.49 | 1,368,071 | +0.67(+1.04%) |
Nov 12, 2007 | 65.48 | 66.09 | 64.11 | 64.81 | 1,340,779 | +0.08(+0.12%) |
Nov 09, 2007 | 63.35 | 65.21 | 63.35 | 64.73 | 1,732,081 | +0.04(+0.07%) |
Nov 08, 2007 | 63.90 | 64.97 | 63.31 | 64.69 | 1,008,007 | +0.84(+1.32%) |
Nov 07, 2007 | 65.01 | 65.48 | 63.84 | 63.84 | 1,513,127 | -1.14(-1.75%) |
Nov 06, 2007 | 65.95 | 65.95 | 63.76 | 64.98 | 2,268,753 | +0.91(+1.41%) |
Nov 05, 2007 | 64.83 | 64.85 | 63.67 | 64.08 | 1,696,875 | -0.75(-1.16%) |
Nov 02, 2007 | 66.56 | 66.56 | 63.62 | 64.83 | 1,949,157 | -0.98(-1.49%) |
Nov 01, 2007 | 67.24 | 67.26 | 65.62 | 65.81 | 1,712,183 | -1.46(-2.17%) |
Oct 31, 2007 | 66.59 | 67.50 | 66.20 | 67.27 | 1,821,813 | +0.68(+1.02%) |
Oct 30, 2007 | 65.59 | 68.03 | 65.30 | 66.59 | 2,016,115 | +0.39(+0.60%) |
Oct 29, 2007 | 72.25 | 73.15 | 65.13 | 66.20 | 6,742,557 | -1.62(-2.40%) |
Oct 26, 2007 | 69.12 | 69.86 | 65.07 | 67.82 | 6,520,735 | -1.23(-1.78%) |
Oct 25, 2007 | 66.47 | 69.62 | 65.84 | 69.05 | 2,565,824 | +3.08(+4.67%) |
Oct 24, 2007 | 68.17 | 68.19 | 63.90 | 65.97 | 3,945,998 | -2.41(-3.52%) |
Oct 23, 2007 | 67.60 | 68.89 | 66.72 | 68.38 | 2,545,212 | +1.33(+1.98%) |
Oct 22, 2007 | 65.50 | 67.05 | 65.38 | 67.05 | 989,452 | +1.48(+2.26%) |
Oct 19, 2007 | 66.03 | 66.70 | 65.33 | 65.57 | 1,179,967 | -0.85(-1.28%) |
Oct 18, 2007 | 64.62 | 66.67 | 64.59 | 66.42 | 1,552,752 | +2.06(+3.19%) |
Oct 17, 2007 | 64.18 | 64.76 | 63.90 | 64.36 | 1,130,834 | +0.50(+0.79%) |
Oct 16, 2007 | 64.42 | 64.60 | 63.30 | 63.86 | 1,379,283 | -0.53(-0.82%) |
Oct 15, 2007 | 65.50 | 65.51 | 64.19 | 64.39 | 853,194 | -0.80(-1.23%) |
Oct 12, 2007 | 63.85 | 65.27 | 63.85 | 65.19 | 954,914 | +1.27(+1.98%) |
Oct 11, 2007 | 64.71 | 65.44 | 63.63 | 63.92 | 1,119,470 | -0.79(-1.22%) |
Oct 10, 2007 | 64.53 | 65.48 | 64.36 | 64.71 | 973,185 | +0.40(+0.63%) |
Oct 09, 2007 | 64.62 | 64.62 | 63.61 | 64.31 | 854,309 | +0.24(+0.38%) |
Oct 08, 2007 | 64.00 | 64.55 | 63.96 | 64.07 | 609,202 | +0.09(+0.14%) |
Oct 05, 2007 | 63.73 | 64.58 | 63.58 | 63.98 | 858,208 | +0.06(+0.10%) |
Oct 04, 2007 | 65.22 | 65.32 | 63.68 | 63.92 | 1,439,334 | -1.07(-1.64%) |
Oct 03, 2007 | 63.56 | 65.06 | 63.32 | 64.98 | 2,314,143 | +1.60(+2.52%) |
Oct 02, 2007 | 62.83 | 63.45 | 62.33 | 63.39 | 2,056,837 | -0.54(-0.84%) |
Oct 01, 2007 | 62.94 | 64.25 | 62.61 | 63.92 | 1,500,945 | +1.20(+1.92%) |
Sep 28, 2007 | 63.82 | 64.08 | 62.43 | 62.72 | 2,372,628 | -1.12(-1.76%) |
Sep 27, 2007 | 62.83 | 64.75 | 62.78 | 63.84 | 3,771,972 | +1.29(+2.07%) |
Sep 26, 2007 | 61.30 | 62.60 | 61.12 | 62.55 | 1,815,351 | +1.65(+2.71%) |
Sep 25, 2007 | 60.34 | 61.38 | 60.25 | 60.90 | 1,482,451 | +0.14(+0.24%) |
Sep 24, 2007 | 60.65 | 61.64 | 60.45 | 60.76 | 1,729,340 | +0.48(+0.80%) |
Sep 21, 2007 | 60.11 | 60.94 | 59.42 | 60.27 | 1,637,759 | +0.85(+1.44%) |
Sep 20, 2007 | 59.80 | 60.33 | 59.13 | 59.42 | 1,245,366 | -0.38(-0.63%) |
Sep 19, 2007 | 61.20 | 61.48 | 59.47 | 59.80 | 1,825,372 | -0.85(-1.41%) |
Sep 18, 2007 | 59.29 | 60.69 | 59.24 | 60.65 | 1,798,082 | +1.59(+2.69%) |
Sep 17, 2007 | 59.00 | 59.36 | 57.80 | 59.06 | 1,617,705 | +0.01(+0.02%) |
Sep 14, 2007 | 58.37 | 59.85 | 58.24 | 59.05 | 1,643,887 | +0.31(+0.52%) |
Sep 13, 2007 | 60.57 | 60.97 | 58.71 | 58.75 | 2,336,537 | -1.89(-3.12%) |
Sep 12, 2007 | 57.78 | 61.72 | 57.61 | 60.64 | 4,071,449 | +2.84(+4.91%) |
Sep 11, 2007 | 57.66 | 58.43 | 57.40 | 57.80 | 1,162,698 | +0.48(+0.85%) |
Sep 10, 2007 | 57.35 | 57.99 | 56.13 | 57.32 | 1,382,514 | +0.25(+0.44%) |
Sep 07, 2007 | 57.15 | 57.35 | 56.68 | 57.07 | 1,335,052 | -0.48(-0.83%) |
Sep 06, 2007 | 57.48 | 57.79 | 56.86 | 57.54 | 1,292,493 | +0.30(+0.52%) |
Sep 05, 2007 | 57.91 | 58.40 | 56.74 | 57.25 | 1,566,901 | -1.24(-2.12%) |
Sep 04, 2007 | 57.51 | 58.58 | 57.46 | 58.49 | 994,465 | +0.96(+1.67%) |
Aug 31, 2007 | 57.42 | 57.87 | 57.01 | 57.53 | 1,002,487 | +0.59(+1.04%) |
Aug 30, 2007 | 57.70 | 57.91 | 56.78 | 56.93 | 1,250,602 | -1.05(-1.81%) |
Aug 29, 2007 | 57.88 | 58.22 | 56.66 | 57.98 | 1,427,302 | +0.40(+0.70%) |
Aug 28, 2007 | 58.34 | 59.10 | 57.58 | 57.58 | 1,513,980 | -0.75(-1.29%) |
Aug 27, 2007 | 58.97 | 59.19 | 58.33 | 58.33 | 755,040 | -0.88(-1.49%) |
Aug 24, 2007 | 57.70 | 59.21 | 57.64 | 59.21 | 1,125,486 | +1.55(+2.69%) |
Aug 23, 2007 | 57.66 | 58.34 | 57.33 | 57.66 | 923,384 | +0.19(+0.33%) |
Aug 22, 2007 | 57.22 | 57.72 | 56.91 | 57.47 | 730,641 | +0.88(+1.55%) |
Aug 21, 2007 | 56.12 | 57.09 | 56.06 | 56.59 | 1,175,733 | +0.21(+0.37%) |
Aug 20, 2007 | 55.75 | 56.91 | 55.74 | 56.39 | 1,207,597 | +0.66(+1.19%) |
Aug 17, 2007 | 56.56 | 58.23 | 54.89 | 55.72 | 1,646,930 | +0.13(+0.23%) |
Aug 16, 2007 | 55.65 | 56.30 | 54.32 | 55.60 | 2,219,671 | -0.44(-0.78%) |
Aug 15, 2007 | 55.90 | 57.54 | 55.73 | 56.04 | 1,549,328 | +0.36(+0.64%) |
Aug 14, 2007 | 56.31 | 56.79 | 55.25 | 55.68 | 1,370,147 | -0.34(-0.61%) |
Aug 13, 2007 | 56.54 | 58.34 | 55.73 | 56.02 | 2,346,341 | +0.07(+0.13%) |
Aug 10, 2007 | 52.40 | 57.04 | 50.26 | 55.95 | 5,089,858 | +3.54(+6.75%) |
Aug 09, 2007 | 55.65 | 56.29 | 52.33 | 52.41 | 5,747,535 | -3.88(-6.89%) |
Aug 08, 2007 | 58.49 | 59.49 | 55.70 | 56.29 | 4,151,554 | -2.47(-4.20%) |
Aug 07, 2007 | 58.02 | 58.84 | 57.14 | 58.75 | 2,852,599 | +0.18(+0.31%) |
Aug 06, 2007 | 58.43 | 59.35 | 58.16 | 58.58 | 2,417,700 | -0.22(-0.38%) |
Aug 03, 2007 | 59.39 | 61.02 | 58.68 | 58.80 | 2,788,537 | -2.22(-3.63%) |
Aug 02, 2007 | 57.12 | 61.03 | 56.91 | 61.02 | 5,110,401 | +3.99(+7.00%) |
Aug 01, 2007 | 57.22 | 57.58 | 56.46 | 57.02 | 2,699,602 | -0.50(-0.87%) |
Jul 31, 2007 | 59.23 | 59.24 | 57.38 | 57.53 | 2,191,298 | -0.89(-1.52%) |
Jul 30, 2007 | 59.42 | 60.86 | 57.51 | 58.41 | 3,135,111 | +0.24(+0.42%) |
Jul 27, 2007 | 57.60 | 58.40 | 56.62 | 58.17 | 2,427,522 | +0.31(+0.53%) |
Jul 26, 2007 | 57.43 | 58.20 | 56.21 | 57.87 | 3,024,060 | -0.48(-0.82%) |
Jul 25, 2007 | 58.16 | 59.17 | 57.44 | 58.34 | 2,508,587 | -0.46(-0.78%) |
Jul 24, 2007 | 59.84 | 60.63 | 57.96 | 58.80 | 3,484,417 | -1.34(-2.22%) |
Jul 23, 2007 | 60.74 | 60.75 | 59.97 | 60.14 | 1,387,973 | +0.12(+0.19%) |
Jul 20, 2007 | 60.45 | 61.21 | 59.80 | 60.02 | 2,468,783 | -0.41(-0.68%) |
Jul 19, 2007 | 60.43 | 61.19 | 60.14 | 60.43 | 2,948,961 | -0.88(-1.43%) |
Jul 18, 2007 | 59.24 | 61.65 | 59.07 | 61.31 | 6,670,975 | +5.48(+9.82%) |
Jul 17, 2007 | 57.44 | 57.96 | 55.81 | 55.83 | 1,171,388 | -0.51(-0.91%) |
Jul 16, 2007 | 54.83 | 56.41 | 54.81 | 56.34 | 1,516,320 | +1.52(+2.77%) |
Jul 13, 2007 | 55.25 | 55.37 | 54.75 | 54.82 | 1,116,239 | -0.67(-1.21%) |
Jul 12, 2007 | 55.65 | 55.76 | 55.27 | 55.50 | 1,261,520 | -0.04(-0.08%) |
Jul 11, 2007 | 55.29 | 55.73 | 55.27 | 55.54 | 1,448,024 | +0.25(+0.45%) |
Jul 10, 2007 | 55.92 | 56.06 | 54.84 | 55.29 | 2,285,845 | -0.79(-1.41%) |
Jul 09, 2007 | 56.63 | 56.86 | 55.93 | 56.08 | 688,416 | -0.63(-1.11%) |
Jul 06, 2007 | 56.55 | 56.94 | 56.34 | 56.71 | 968,544 | +0.18(+0.32%) |
Jul 05, 2007 | 56.89 | 56.98 | 56.00 | 56.53 | 1,230,659 | -0.16(-0.29%) |
Jul 03, 2007 | 56.76 | 57.32 | 56.43 | 56.69 | 954,802 | +0.38(+0.67%) |
Jul 02, 2007 | 55.08 | 56.37 | 55.02 | 56.31 | 1,345,389 | +1.64(+3.00%) |
Jun 29, 2007 | 55.65 | 55.84 | 54.39 | 54.67 | 1,294,089 | -0.98(-1.76%) |
Jun 28, 2007 | 55.56 | 56.19 | 55.29 | 55.65 | 1,153,361 | +0.16(+0.29%) |
Jun 27, 2007 | 54.72 | 55.60 | 54.55 | 55.49 | 1,746,386 | +0.53(+0.96%) |
Jun 26, 2007 | 55.33 | 55.61 | 54.84 | 54.96 | 1,510,192 | -0.36(-0.65%) |
Jun 25, 2007 | 55.20 | 56.12 | 55.13 | 55.32 | 1,442,120 | +0.57(+1.05%) |
Jun 22, 2007 | 54.93 | 55.23 | 54.56 | 54.74 | 1,209,491 | -0.43(-0.78%) |
Jun 21, 2007 | 54.95 | 55.26 | 54.63 | 55.17 | 1,518,326 | +0.22(+0.41%) |
Jun 20, 2007 | 56.46 | 57.26 | 54.93 | 54.95 | 1,628,735 | -0.82(-1.46%) |
Jun 19, 2007 | 55.72 | 56.33 | 55.29 | 55.77 | 1,545,956 | -0.38(-0.67%) |
Jun 18, 2007 | 54.55 | 56.64 | 54.02 | 56.14 | 2,769,485 | +2.12(+3.92%) |
Jun 15, 2007 | 55.02 | 55.42 | 53.58 | 54.02 | 3,772,307 | -0.56(-1.02%) |
Jun 14, 2007 | 55.13 | 55.52 | 54.37 | 54.58 | 1,500,165 | -0.64(-1.15%) |
Jun 13, 2007 | 56.16 | 56.16 | 54.32 | 55.22 | 3,862,439 | -0.93(-1.66%) |
Jun 12, 2007 | 56.73 | 56.95 | 56.15 | 56.15 | 1,218,070 | -0.65(-1.14%) |
Jun 11, 2007 | 56.65 | 57.00 | 56.24 | 56.80 | 940,207 | +0.15(+0.27%) |
Jun 08, 2007 | 56.24 | 56.65 | 55.46 | 56.65 | 1,601,996 | +0.41(+0.73%) |
Jun 07, 2007 | 56.01 | 56.77 | 55.86 | 56.23 | 1,903,597 | +0.22(+0.40%) |
Jun 06, 2007 | 56.85 | 57.17 | 55.68 | 56.01 | 1,110,557 | -0.72(-1.27%) |
Jun 05, 2007 | 57.02 | 57.34 | 56.20 | 56.73 | 1,770,674 | -0.31(-0.53%) |
Jun 04, 2007 | 56.46 | 57.09 | 56.39 | 57.03 | 1,419,837 | +0.48(+0.86%) |
Jun 01, 2007 | 55.90 | 56.60 | 55.58 | 56.55 | 1,617,037 | +0.85(+1.53%) |
May 31, 2007 | 56.72 | 56.85 | 55.44 | 55.69 | 2,488,528 | -0.85(-1.51%) |
May 30, 2007 | 56.82 | 57.37 | 56.35 | 56.55 | 1,680,653 | -0.26(-0.46%) |
May 29, 2007 | 56.90 | 57.42 | 56.47 | 56.81 | 991,791 | -0.16(-0.28%) |
May 25, 2007 | 56.88 | 57.30 | 56.62 | 56.97 | 897,091 | +0.15(+0.27%) |
May 24, 2007 | 56.74 | 57.06 | 56.16 | 56.82 | 1,323,154 | -0.02(-0.03%) |
May 23, 2007 | 57.53 | 57.66 | 56.65 | 56.83 | 1,209,714 | -0.42(-0.74%) |
May 22, 2007 | 57.80 | 57.80 | 56.74 | 57.26 | 1,569,798 | -0.32(-0.56%) |
May 21, 2007 | 58.02 | 58.07 | 57.35 | 57.58 | 1,559,771 | -0.64(-1.09%) |
May 18, 2007 | 58.75 | 58.85 | 57.67 | 58.22 | 1,526,459 | -0.47(-0.80%) |
May 17, 2007 | 59.02 | 59.43 | 58.18 | 58.68 | 1,267,871 | -0.39(-0.65%) |
May 16, 2007 | 59.12 | 59.47 | 58.81 | 59.07 | 836,371 | +0.13(+0.23%) |
May 15, 2007 | 58.84 | 59.44 | 58.45 | 58.93 | 1,239,572 | +0.11(+0.18%) |
May 14, 2007 | 57.80 | 59.22 | 57.79 | 58.83 | 1,417,327 | +1.02(+1.77%) |
May 11, 2007 | 57.53 | 58.49 | 57.35 | 57.80 | 1,168,603 | +0.33(+0.58%) |
May 10, 2007 | 57.82 | 58.27 | 57.03 | 57.47 | 1,402,234 | -0.47(-0.81%) |
May 09, 2007 | 57.05 | 58.33 | 56.87 | 57.94 | 1,320,569 | +0.89(+1.56%) |
May 08, 2007 | 56.91 | 57.52 | 56.40 | 57.05 | 1,858,361 | -0.33(-0.58%) |
May 07, 2007 | 57.98 | 58.24 | 57.19 | 57.38 | 1,630,406 | -0.48(-0.84%) |
May 04, 2007 | 57.13 | 58.31 | 56.96 | 57.87 | 1,895,790 | +0.90(+1.58%) |
May 03, 2007 | 57.89 | 58.11 | 56.86 | 56.97 | 1,418,389 | -0.68(-1.18%) |
May 02, 2007 | 56.55 | 58.00 | 56.40 | 57.65 | 1,489,595 | +1.10(+1.95%) |