Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.74 | 54.38 | 51.64 | 51.64 | 6,876,604 | -1.98(-3.69%) |
Apr 29, 2008 | 53.06 | 54.10 | 52.69 | 53.62 | 5,220,283 | +0.18(+0.33%) |
Apr 28, 2008 | 54.41 | 54.56 | 53.06 | 53.44 | 6,657,668 | -0.84(-1.56%) |
Apr 25, 2008 | 55.31 | 55.31 | 53.91 | 54.29 | 5,441,700 | -0.46(-0.85%) |
Apr 24, 2008 | 54.90 | 55.41 | 54.08 | 54.75 | 5,516,321 | -0.29(-0.53%) |
Apr 23, 2008 | 54.75 | 55.77 | 54.24 | 55.04 | 9,718,492 | +0.46(+0.84%) |
Apr 22, 2008 | 56.62 | 56.89 | 51.96 | 54.58 | 24,270,850 | -4.52(-7.64%) |
Apr 21, 2008 | 56.84 | 59.25 | 56.56 | 59.10 | 6,230,566 | +2.23(+3.92%) |
Apr 18, 2008 | 57.01 | 57.80 | 56.32 | 56.87 | 6,624,220 | +0.60(+1.07%) |
Apr 17, 2008 | 55.82 | 56.31 | 55.01 | 56.27 | 4,307,325 | +0.17(+0.31%) |
Apr 16, 2008 | 55.04 | 56.10 | 54.82 | 56.10 | 4,722,654 | +1.40(+2.56%) |
Apr 15, 2008 | 54.09 | 54.87 | 53.74 | 54.69 | 4,567,832 | +0.85(+1.57%) |
Apr 14, 2008 | 55.89 | 55.89 | 53.85 | 53.85 | 4,806,115 | -1.34(-2.43%) |
Apr 11, 2008 | 55.93 | 56.69 | 55.19 | 55.19 | 4,432,693 | -1.21(-2.14%) |
Apr 10, 2008 | 56.42 | 57.14 | 55.50 | 56.40 | 4,290,689 | +0.06(+0.10%) |
Apr 09, 2008 | 57.90 | 58.39 | 56.11 | 56.35 | 5,670,859 | -1.31(-2.27%) |
Apr 08, 2008 | 57.12 | 58.58 | 57.12 | 57.65 | 6,313,708 | +0.19(+0.33%) |
Apr 07, 2008 | 58.37 | 59.49 | 57.44 | 57.46 | 8,209,799 | -0.18(-0.31%) |
Apr 04, 2008 | 57.80 | 58.31 | 56.78 | 57.64 | 5,377,187 | -0.37(-0.64%) |
Apr 03, 2008 | 57.10 | 58.24 | 56.39 | 58.01 | 4,614,762 | +0.65(+1.14%) |
Apr 02, 2008 | 56.53 | 58.48 | 56.25 | 57.36 | 9,480,174 | +0.92(+1.62%) |
Apr 01, 2008 | 53.61 | 57.01 | 53.45 | 56.44 | 8,392,285 | +3.49(+6.58%) |
Mar 31, 2008 | 52.97 | 53.40 | 51.70 | 52.96 | 8,387,032 | -1.15(-2.13%) |
Mar 28, 2008 | 54.96 | 56.09 | 54.07 | 54.11 | 6,446,686 | -1.14(-2.07%) |
Mar 27, 2008 | 55.46 | 56.89 | 55.09 | 55.25 | 7,505,635 | +0.05(+0.10%) |
Mar 26, 2008 | 56.22 | 56.59 | 55.04 | 55.20 | 6,012,312 | -1.61(-2.84%) |
Mar 25, 2008 | 55.09 | 57.26 | 54.49 | 56.81 | 6,574,783 | +1.72(+3.12%) |
Mar 24, 2008 | 53.55 | 56.32 | 53.41 | 55.09 | 8,867,663 | +1.81(+3.39%) |
Mar 21, 2008 | 50.50 | 53.28 | 49.80 | 53.28 | 11,719,046 | -0.00(-0.00%) |
Mar 20, 2008 | 50.50 | 53.28 | 49.80 | 53.28 | 11,719,046 | +2.50(+4.91%) |
Mar 19, 2008 | 52.89 | 53.78 | 50.25 | 50.79 | 12,475,509 | -2.61(-4.88%) |
Mar 18, 2008 | 53.18 | 53.65 | 51.59 | 53.40 | 14,136,534 | +2.69(+5.30%) |
Mar 17, 2008 | 52.88 | 53.06 | 45.04 | 50.71 | 34,632,668 | -4.16(-7.58%) |
Mar 14, 2008 | 57.62 | 58.09 | 54.08 | 54.87 | 12,160,179 | -2.35(-4.10%) |
Mar 13, 2008 | 55.17 | 57.54 | 53.93 | 57.22 | 10,480,987 | +0.95(+1.70%) |
Mar 12, 2008 | 56.47 | 57.34 | 55.69 | 56.27 | 8,369,936 | -0.69(-1.21%) |
Mar 11, 2008 | 53.55 | 56.98 | 53.09 | 56.95 | 12,254,633 | +4.88(+9.38%) |
Mar 10, 2008 | 55.04 | 55.48 | 52.07 | 52.07 | 12,146,307 | -3.40(-6.14%) |
Mar 07, 2008 | 56.71 | 57.46 | 53.77 | 55.48 | 13,513,243 | -1.58(-2.78%) |
Mar 06, 2008 | 58.13 | 58.48 | 56.96 | 57.06 | 5,947,143 | -1.47(-2.51%) |
Mar 05, 2008 | 56.78 | 58.58 | 56.78 | 58.53 | 8,638,770 | +1.74(+3.07%) |
Mar 04, 2008 | 57.71 | 57.91 | 56.04 | 56.78 | 9,263,770 | -1.58(-2.71%) |
Mar 03, 2008 | 57.76 | 58.59 | 57.00 | 58.37 | 5,199,308 | +0.42(+0.73%) |
Feb 29, 2008 | 57.91 | 58.34 | 57.05 | 57.95 | 5,174,647 | -0.45(-0.77%) |
Feb 28, 2008 | 58.82 | 59.21 | 58.17 | 58.40 | 5,352,127 | -1.06(-1.79%) |
Feb 27, 2008 | 59.16 | 60.32 | 58.80 | 59.46 | 4,650,133 | -0.29(-0.48%) |
Feb 26, 2008 | 59.49 | 60.39 | 58.28 | 59.75 | 5,788,069 | -0.19(-0.32%) |
Feb 25, 2008 | 59.30 | 60.34 | 58.45 | 59.95 | 5,551,815 | +0.67(+1.12%) |
Feb 22, 2008 | 58.25 | 59.57 | 57.69 | 59.28 | 5,634,381 | +0.98(+1.68%) |
Feb 21, 2008 | 58.87 | 59.27 | 57.65 | 58.30 | 5,635,179 | -0.57(-0.97%) |
Feb 20, 2008 | 58.14 | 58.87 | 56.59 | 58.87 | 8,755,857 | +0.17(+0.29%) |
Feb 19, 2008 | 59.67 | 60.18 | 58.09 | 58.70 | 5,143,643 | -0.79(-1.32%) |
Feb 18, 2008 | 59.91 | 59.91 | 58.64 | 59.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.91 | 59.91 | 58.64 | 59.49 | 6,432,592 | -0.45(-0.75%) |
Feb 14, 2008 | 60.40 | 61.28 | 59.55 | 59.94 | 6,154,422 | -0.46(-0.76%) |
Feb 13, 2008 | 60.23 | 60.76 | 59.36 | 60.40 | 5,964,815 | +0.54(+0.90%) |
Feb 12, 2008 | 59.72 | 61.38 | 59.12 | 59.86 | 9,269,484 | +0.99(+1.68%) |
Feb 11, 2008 | 58.36 | 59.83 | 57.31 | 58.87 | 8,362,664 | +0.51(+0.87%) |
Feb 08, 2008 | 59.81 | 60.28 | 57.94 | 58.36 | 13,296,982 | -1.24(-2.09%) |
Feb 07, 2008 | 57.80 | 61.80 | 57.57 | 59.61 | 40,975,920 | +4.83(+8.81%) |
Feb 06, 2008 | 65.87 | 65.87 | 53.64 | 54.78 | 76,629,016 | -11.69(-17.59%) |
Feb 05, 2008 | 70.19 | 70.50 | 66.47 | 66.47 | 12,008,360 | -3.41(-4.88%) |
Feb 04, 2008 | 69.90 | 70.33 | 68.86 | 69.88 | 4,336,140 | +1.01(+1.47%) |
Feb 01, 2008 | 69.99 | 70.17 | 67.96 | 68.87 | 6,402,227 | -0.83(-1.19%) |
Jan 31, 2008 | 66.66 | 70.54 | 65.48 | 69.70 | 9,318,292 | +2.16(+3.20%) |
Jan 30, 2008 | 69.03 | 69.84 | 67.06 | 67.54 | 7,468,980 | -2.12(-3.04%) |
Jan 29, 2008 | 70.12 | 70.72 | 68.75 | 69.65 | 5,933,103 | -0.85(-1.21%) |
Jan 28, 2008 | 72.71 | 73.69 | 68.72 | 70.50 | 14,211,996 | -0.50(-0.71%) |
Jan 25, 2008 | 71.75 | 73.04 | 70.91 | 71.01 | 9,358,579 | -0.69(-0.97%) |
Jan 24, 2008 | 68.64 | 72.55 | 68.58 | 71.70 | 11,677,112 | +2.84(+4.12%) |
Jan 23, 2008 | 64.24 | 69.29 | 63.78 | 68.86 | 12,489,505 | +3.27(+4.99%) |
Jan 22, 2008 | 60.40 | 65.89 | 59.57 | 65.59 | 12,466,696 | +2.55(+4.05%) |
Jan 21, 2008 | 61.57 | 63.58 | 61.53 | 63.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.57 | 63.58 | 61.53 | 63.04 | 11,799,628 | +1.54(+2.51%) |
Jan 17, 2008 | 65.26 | 65.82 | 61.15 | 61.50 | 10,475,778 | -3.62(-5.55%) |
Jan 16, 2008 | 66.72 | 67.25 | 64.01 | 65.11 | 11,364,909 | -2.26(-3.35%) |
Jan 15, 2008 | 69.63 | 69.98 | 67.33 | 67.37 | 7,923,134 | -3.00(-4.27%) |
Jan 14, 2008 | 70.22 | 70.44 | 68.93 | 70.37 | 4,150,031 | +0.64(+0.92%) |
Jan 11, 2008 | 68.56 | 70.22 | 67.68 | 69.73 | 7,866,035 | +0.67(+0.98%) |
Jan 10, 2008 | 66.94 | 69.76 | 66.42 | 69.06 | 8,582,513 | +1.28(+1.89%) |
Jan 09, 2008 | 67.40 | 68.16 | 64.83 | 67.77 | 11,762,788 | +0.26(+0.39%) |
Jan 08, 2008 | 69.65 | 70.53 | 67.03 | 67.51 | 8,908,951 | -1.81(-2.62%) |
Jan 07, 2008 | 70.67 | 71.00 | 67.18 | 69.32 | 10,208,973 | -0.84(-1.20%) |
Jan 04, 2008 | 72.91 | 72.91 | 69.83 | 70.16 | 8,580,962 | -3.26(-4.44%) |
Jan 03, 2008 | 76.10 | 76.27 | 72.06 | 73.42 | 11,304,134 | -2.67(-3.51%) |
Jan 02, 2008 | 77.44 | 77.49 | 75.70 | 76.09 | 4,345,946 | -1.36(-1.75%) |
Jan 01, 2008 | 76.77 | 77.44 | 76.00 | 77.44 | 2,584,214 | +0.00(+0.00%) |
Dec 31, 2007 | 76.77 | 77.44 | 76.00 | 77.44 | 2,584,214 | +0.40(+0.51%) |
Dec 28, 2007 | 77.50 | 77.50 | 75.98 | 77.05 | 2,439,402 | +0.51(+0.66%) |
Dec 27, 2007 | 78.12 | 78.12 | 76.54 | 76.54 | 2,308,674 | -1.35(-1.74%) |
Dec 26, 2007 | 78.18 | 78.18 | 76.94 | 77.89 | 3,144,647 | -0.45(-0.58%) |
Dec 24, 2007 | 78.04 | 79.21 | 76.88 | 78.35 | 5,318,715 | -1.89(-2.36%) |
Dec 21, 2007 | 79.57 | 80.24 | 78.66 | 80.24 | 5,744,913 | +1.10(+1.39%) |
Dec 20, 2007 | 79.02 | 79.53 | 78.36 | 79.14 | 3,281,726 | +0.85(+1.08%) |
Dec 19, 2007 | 78.29 | 79.11 | 77.39 | 78.29 | 3,609,360 | +0.17(+0.22%) |
Dec 18, 2007 | 78.79 | 79.15 | 76.82 | 78.12 | 4,426,803 | +0.06(+0.07%) |
Dec 17, 2007 | 78.73 | 79.86 | 77.83 | 78.06 | 3,653,970 | -0.85(-1.08%) |
Dec 14, 2007 | 78.77 | 80.25 | 78.23 | 78.92 | 4,040,439 | -0.22(-0.28%) |
Dec 13, 2007 | 77.15 | 79.36 | 76.03 | 79.14 | 5,530,184 | +1.45(+1.86%) |
Dec 12, 2007 | 78.78 | 78.78 | 76.63 | 77.69 | 4,249,783 | +0.79(+1.03%) |
Dec 11, 2007 | 79.59 | 80.15 | 76.09 | 76.90 | 5,384,450 | -2.41(-3.04%) |
Dec 10, 2007 | 79.64 | 80.66 | 78.91 | 79.31 | 4,699,322 | -0.51(-0.64%) |
Dec 07, 2007 | 79.00 | 80.25 | 78.46 | 79.81 | 4,256,089 | +0.81(+1.03%) |
Dec 06, 2007 | 78.37 | 79.00 | 77.81 | 79.00 | 4,954,771 | +0.29(+0.37%) |
Dec 05, 2007 | 76.32 | 79.01 | 76.32 | 78.71 | 8,314,502 | +3.05(+4.03%) |
Dec 04, 2007 | 74.53 | 77.54 | 74.53 | 75.67 | 8,340,341 | +1.07(+1.43%) |
Dec 03, 2007 | 74.28 | 75.63 | 73.91 | 74.60 | 3,636,714 | +0.25(+0.33%) |
Nov 30, 2007 | 75.64 | 75.92 | 73.33 | 74.35 | 4,795,999 | -0.05(-0.06%) |
Nov 29, 2007 | 73.67 | 75.04 | 73.15 | 74.40 | 5,425,641 | +0.63(+0.86%) |
Nov 28, 2007 | 70.78 | 73.83 | 70.78 | 73.76 | 8,300,400 | +3.43(+4.88%) |
Nov 27, 2007 | 71.00 | 71.45 | 69.36 | 70.33 | 5,525,790 | -0.19(-0.27%) |
Nov 26, 2007 | 71.97 | 72.53 | 70.51 | 70.52 | 3,822,637 | -1.59(-2.20%) |
Nov 23, 2007 | 71.80 | 72.12 | 71.27 | 72.11 | 1,786,764 | +0.67(+0.94%) |
Nov 21, 2007 | 72.51 | 73.15 | 70.88 | 71.44 | 6,048,497 | -1.82(-2.48%) |
Nov 20, 2007 | 73.46 | 75.14 | 71.57 | 73.26 | 6,609,497 | -0.24(-0.32%) |
Nov 19, 2007 | 73.15 | 75.03 | 73.15 | 73.49 | 4,417,626 | -0.20(-0.27%) |
Nov 16, 2007 | 73.50 | 73.81 | 72.43 | 73.69 | 4,652,329 | +0.54(+0.73%) |
Nov 15, 2007 | 73.10 | 74.06 | 72.47 | 73.15 | 4,158,650 | -0.39(-0.53%) |
Nov 14, 2007 | 73.94 | 74.36 | 73.23 | 73.54 | 5,141,526 | +0.44(+0.61%) |
Nov 13, 2007 | 71.89 | 73.10 | 71.12 | 73.10 | 5,235,776 | +1.66(+2.32%) |
Nov 12, 2007 | 72.48 | 73.71 | 70.56 | 71.44 | 5,332,126 | -1.57(-2.15%) |
Nov 09, 2007 | 73.63 | 75.02 | 72.42 | 73.01 | 4,181,017 | -1.76(-2.36%) |
Nov 08, 2007 | 73.95 | 75.91 | 72.79 | 74.77 | 5,477,230 | +0.26(+0.35%) |
Nov 07, 2007 | 75.07 | 75.92 | 74.27 | 74.51 | 5,186,800 | -1.03(-1.36%) |
Nov 06, 2007 | 74.10 | 75.70 | 72.55 | 75.54 | 7,004,329 | +1.85(+2.50%) |
Nov 05, 2007 | 72.25 | 75.01 | 72.25 | 73.69 | 5,056,577 | +0.34(+0.46%) |
Nov 02, 2007 | 73.56 | 74.18 | 72.25 | 73.35 | 7,437,250 | +0.09(+0.12%) |
Nov 01, 2007 | 74.72 | 75.90 | 72.98 | 73.26 | 7,654,273 | -1.95(-2.59%) |
Oct 31, 2007 | 74.62 | 75.38 | 73.15 | 75.21 | 6,667,482 | +1.14(+1.55%) |
Oct 30, 2007 | 74.59 | 74.98 | 73.88 | 74.07 | 3,763,801 | -0.66(-0.89%) |
Oct 29, 2007 | 75.40 | 75.86 | 74.00 | 74.73 | 5,300,679 | -0.11(-0.15%) |
Oct 26, 2007 | 76.98 | 77.11 | 74.52 | 74.85 | 6,997,003 | -1.03(-1.36%) |
Oct 25, 2007 | 73.55 | 78.23 | 73.48 | 75.88 | 15,524,685 | +2.50(+3.41%) |
Oct 24, 2007 | 71.91 | 75.12 | 71.80 | 73.38 | 15,927,728 | +1.74(+2.43%) |
Oct 23, 2007 | 70.07 | 71.94 | 70.03 | 71.64 | 5,455,696 | +1.79(+2.57%) |
Oct 22, 2007 | 69.09 | 70.14 | 68.75 | 69.85 | 3,331,526 | +0.57(+0.82%) |
Oct 19, 2007 | 69.88 | 70.24 | 69.28 | 69.28 | 6,193,575 | -1.05(-1.49%) |
Oct 18, 2007 | 69.65 | 70.91 | 69.26 | 70.32 | 3,569,809 | +0.18(+0.26%) |
Oct 17, 2007 | 70.66 | 71.04 | 69.26 | 70.14 | 4,794,883 | +0.12(+0.18%) |
Oct 16, 2007 | 69.99 | 70.37 | 69.43 | 70.02 | 3,725,711 | -0.27(-0.39%) |
Oct 15, 2007 | 71.01 | 71.07 | 69.91 | 70.30 | 2,757,522 | -0.77(-1.08%) |
Oct 12, 2007 | 70.11 | 71.53 | 69.65 | 71.06 | 3,933,106 | +0.79(+1.12%) |
Oct 11, 2007 | 71.32 | 71.57 | 69.12 | 70.27 | 4,693,015 | -0.40(-0.56%) |
Oct 10, 2007 | 71.23 | 71.27 | 70.36 | 70.67 | 3,253,575 | -0.54(-0.76%) |
Oct 09, 2007 | 71.03 | 71.21 | 70.08 | 71.21 | 3,807,206 | +0.65(+0.93%) |
Oct 08, 2007 | 71.03 | 71.29 | 69.69 | 70.56 | 3,868,327 | -0.47(-0.66%) |
Oct 05, 2007 | 68.78 | 71.07 | 68.78 | 71.03 | 7,709,016 | +2.74(+4.02%) |
Oct 04, 2007 | 69.08 | 69.52 | 67.90 | 68.28 | 3,365,187 | -0.64(-0.94%) |
Oct 03, 2007 | 68.07 | 69.53 | 68.01 | 68.93 | 6,269,754 | +0.86(+1.26%) |
Oct 02, 2007 | 68.52 | 68.85 | 67.59 | 68.07 | 5,219,185 | -0.60(-0.88%) |
Oct 01, 2007 | 66.72 | 69.47 | 66.72 | 68.67 | 10,537,581 | +2.37(+3.57%) |
Sep 28, 2007 | 66.40 | 66.82 | 65.97 | 66.31 | 7,330,953 | -0.13(-0.20%) |
Sep 27, 2007 | 66.04 | 66.92 | 65.27 | 66.44 | 6,780,866 | +0.84(+1.27%) |
Sep 26, 2007 | 62.99 | 65.93 | 62.99 | 65.60 | 10,918,479 | +3.24(+5.19%) |
Sep 25, 2007 | 60.95 | 62.48 | 60.40 | 62.36 | 4,570,773 | +1.39(+2.28%) |
Sep 24, 2007 | 61.44 | 62.18 | 60.75 | 60.97 | 4,780,550 | -0.47(-0.76%) |
Sep 21, 2007 | 62.05 | 62.07 | 60.98 | 61.44 | 7,690,592 | +0.23(+0.37%) |
Sep 20, 2007 | 62.28 | 62.53 | 61.06 | 61.22 | 5,270,562 | -1.09(-1.75%) |
Sep 19, 2007 | 62.57 | 62.66 | 61.78 | 62.31 | 4,632,780 | -0.07(-0.11%) |
Sep 18, 2007 | 61.42 | 62.37 | 60.46 | 62.37 | 7,481,541 | +1.40(+2.30%) |
Sep 17, 2007 | 61.86 | 61.86 | 60.63 | 60.97 | 4,680,613 | -0.96(-1.55%) |
Sep 14, 2007 | 61.97 | 62.30 | 61.39 | 61.93 | 3,500,716 | -0.24(-0.39%) |
Sep 13, 2007 | 61.98 | 62.51 | 61.63 | 62.17 | 3,628,272 | +0.85(+1.39%) |
Sep 12, 2007 | 61.66 | 62.16 | 61.30 | 61.32 | 3,206,627 | -0.56(-0.90%) |
Sep 11, 2007 | 61.30 | 62.15 | 61.19 | 61.88 | 3,638,902 | +0.96(+1.58%) |
Sep 10, 2007 | 61.93 | 62.09 | 60.35 | 60.92 | 4,565,458 | -0.56(-0.92%) |
Sep 07, 2007 | 62.20 | 62.22 | 61.10 | 61.49 | 6,647,109 | -1.40(-2.22%) |
Sep 06, 2007 | 64.08 | 64.35 | 62.62 | 62.88 | 5,512,388 | -0.84(-1.32%) |
Sep 05, 2007 | 63.73 | 64.65 | 63.54 | 63.73 | 4,894,093 | -0.03(-0.05%) |
Sep 04, 2007 | 62.85 | 64.12 | 62.85 | 63.76 | 4,759,007 | +1.13(+1.80%) |
Aug 31, 2007 | 62.56 | 63.24 | 61.77 | 62.63 | 4,745,277 | +0.29(+0.46%) |
Aug 30, 2007 | 63.56 | 63.56 | 62.17 | 62.34 | 5,317,510 | -0.89(-1.40%) |
Aug 29, 2007 | 62.67 | 63.27 | 62.67 | 63.23 | 6,462,861 | +0.67(+1.06%) |
Aug 28, 2007 | 62.85 | 63.16 | 62.49 | 62.56 | 5,955,292 | -0.50(-0.79%) |
Aug 27, 2007 | 62.82 | 63.30 | 62.77 | 63.06 | 6,516,133 | -0.20(-0.31%) |
Aug 24, 2007 | 62.66 | 63.26 | 62.26 | 63.26 | 6,480,577 | +0.60(+0.96%) |
Aug 23, 2007 | 61.68 | 62.83 | 61.68 | 62.66 | 5,604,512 | +0.95(+1.55%) |
Aug 22, 2007 | 62.98 | 63.05 | 61.44 | 61.71 | 5,490,136 | -0.84(-1.34%) |
Aug 21, 2007 | 60.32 | 62.54 | 60.02 | 62.54 | 7,513,430 | +1.85(+3.05%) |
Aug 20, 2007 | 61.54 | 61.70 | 60.06 | 60.69 | 7,302,607 | -0.70(-1.15%) |
Aug 17, 2007 | 61.17 | 62.72 | 59.11 | 61.40 | 13,071,278 | +1.62(+2.71%) |
Aug 16, 2007 | 60.11 | 60.61 | 57.11 | 59.78 | 25,998,416 | -1.17(-1.93%) |
Aug 15, 2007 | 63.56 | 64.01 | 60.82 | 60.95 | 12,320,413 | -2.53(-3.98%) |
Aug 14, 2007 | 65.82 | 66.35 | 63.48 | 63.48 | 9,467,861 | -2.12(-3.23%) |
Aug 13, 2007 | 67.76 | 67.84 | 65.51 | 65.60 | 6,151,942 | -1.49(-2.22%) |
Aug 10, 2007 | 67.40 | 67.97 | 66.15 | 67.09 | 9,885,077 | +0.06(+0.08%) |
Aug 09, 2007 | 66.49 | 68.86 | 66.32 | 67.03 | 11,801,630 | -1.27(-1.86%) |
Aug 08, 2007 | 65.42 | 68.30 | 65.42 | 68.30 | 6,553,461 | +2.94(+4.49%) |
Aug 07, 2007 | 64.52 | 65.89 | 64.08 | 65.36 | 8,818,226 | +0.54(+0.83%) |
Aug 06, 2007 | 63.33 | 64.82 | 62.78 | 64.82 | 7,219,598 | +1.43(+2.26%) |
Aug 03, 2007 | 63.64 | 63.96 | 62.77 | 63.39 | 8,516,236 | +0.63(+1.00%) |
Aug 02, 2007 | 63.55 | 63.66 | 62.40 | 62.77 | 6,069,313 | -0.61(-0.96%) |
Aug 01, 2007 | 62.66 | 63.80 | 61.33 | 63.37 | 8,528,974 | +1.00(+1.61%) |
Jul 31, 2007 | 64.91 | 64.97 | 61.96 | 62.37 | 7,204,283 | -2.15(-3.33%) |
Jul 30, 2007 | 63.67 | 64.53 | 63.16 | 64.52 | 7,613,420 | +1.70(+2.70%) |
Jul 27, 2007 | 60.74 | 64.04 | 60.12 | 62.82 | 14,601,769 | +2.14(+3.53%) |
Jul 26, 2007 | 61.19 | 61.50 | 59.00 | 60.68 | 11,263,856 | -1.13(-1.83%) |
Jul 25, 2007 | 62.32 | 62.99 | 60.89 | 61.81 | 7,857,593 | -0.17(-0.27%) |
Jul 24, 2007 | 62.88 | 63.20 | 61.65 | 61.98 | 9,098,425 | -1.20(-1.89%) |
Jul 23, 2007 | 63.44 | 64.15 | 62.68 | 63.17 | 5,084,542 | -0.27(-0.43%) |
Jul 20, 2007 | 64.60 | 64.71 | 63.37 | 63.44 | 6,350,664 | -1.13(-1.75%) |
Jul 19, 2007 | 65.06 | 66.04 | 64.51 | 64.57 | 5,085,428 | -1.41(-2.14%) |
Jul 18, 2007 | 65.98 | 65.98 | 65.98 | 65.98 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 65.98 | 65.98 | 65.98 | 65.98 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 65.98 | 65.98 | 65.98 | 65.98 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 66.15 | 66.27 | 65.50 | 65.98 | 6,326,446 | -0.37(-0.56%) |
Jul 12, 2007 | 65.56 | 66.67 | 65.47 | 66.36 | 14,826,118 | +0.87(+1.34%) |
Jul 11, 2007 | 62.95 | 65.77 | 62.62 | 65.48 | 39,581,480 | +2.17(+3.43%) |
Jul 10, 2007 | 64.35 | 64.39 | 63.23 | 63.31 | 9,643,800 | -1.10(-1.71%) |
Jul 09, 2007 | 64.69 | 65.71 | 64.01 | 64.41 | 11,306,552 | -0.48(-0.73%) |
Jul 06, 2007 | 62.46 | 65.19 | 61.43 | 64.89 | 16,192,584 | +2.16(+3.44%) |
Jul 05, 2007 | 61.19 | 62.73 | 60.89 | 62.73 | 4,537,112 | +1.84(+3.03%) |
Jul 03, 2007 | 60.85 | 61.27 | 60.51 | 60.89 | 3,573,352 | +0.77(+1.29%) |
Jul 02, 2007 | 60.83 | 60.84 | 60.04 | 60.11 | 3,819,607 | -0.21(-0.35%) |
Jun 29, 2007 | 61.02 | 61.53 | 60.04 | 60.32 | 3,378,474 | -0.69(-1.13%) |
Jun 28, 2007 | 61.21 | 61.77 | 60.81 | 61.02 | 3,225,362 | -0.19(-0.31%) |
Jun 27, 2007 | 59.61 | 61.25 | 59.39 | 61.21 | 4,755,641 | +1.27(+2.12%) |
Jun 26, 2007 | 60.20 | 60.90 | 59.80 | 59.93 | 2,997,577 | -0.28(-0.47%) |
Jun 25, 2007 | 60.85 | 61.46 | 59.91 | 60.22 | 4,081,257 | -0.74(-1.21%) |
Jun 22, 2007 | 61.79 | 62.12 | 60.96 | 60.96 | 5,741,812 | -1.05(-1.69%) |
Jun 21, 2007 | 61.40 | 62.03 | 60.96 | 62.01 | 2,733,606 | +0.60(+0.98%) |
Jun 20, 2007 | 61.75 | 62.06 | 61.40 | 61.40 | 3,946,278 | -0.27(-0.44%) |
Jun 19, 2007 | 60.52 | 61.75 | 60.52 | 61.67 | 5,403,433 | +0.03(+0.05%) |
Jun 18, 2007 | 62.22 | 62.37 | 61.30 | 61.64 | 5,717,010 | -0.76(-1.21%) |
Jun 15, 2007 | 62.49 | 63.06 | 61.95 | 62.40 | 7,427,506 | +0.59(+0.95%) |
Jun 14, 2007 | 62.06 | 62.41 | 61.64 | 61.81 | 4,890,550 | -0.42(-0.68%) |
Jun 13, 2007 | 62.12 | 62.39 | 61.31 | 62.23 | 4,532,683 | +0.31(+0.50%) |
Jun 12, 2007 | 62.89 | 63.06 | 61.92 | 61.92 | 6,767,579 | -0.97(-1.54%) |
Jun 11, 2007 | 62.08 | 63.25 | 61.92 | 62.89 | 5,488,648 | +0.84(+1.35%) |
Jun 08, 2007 | 60.96 | 62.12 | 60.96 | 62.05 | 8,311,543 | +1.15(+1.88%) |
Jun 07, 2007 | 61.21 | 61.80 | 60.17 | 60.90 | 6,092,672 | -0.33(-0.54%) |
Jun 06, 2007 | 60.78 | 61.58 | 60.51 | 61.23 | 5,770,158 | +0.35(+0.58%) |
Jun 05, 2007 | 60.28 | 60.95 | 60.22 | 60.88 | 4,507,881 | +0.45(+0.75%) |
Jun 04, 2007 | 60.62 | 60.90 | 60.22 | 60.42 | 3,291,665 | -0.20(-0.33%) |
Jun 01, 2007 | 60.17 | 60.77 | 59.43 | 60.62 | 4,245,681 | +0.68(+1.13%) |
May 31, 2007 | 59.66 | 60.19 | 59.66 | 59.95 | 4,584,060 | +0.36(+0.60%) |
May 30, 2007 | 58.87 | 59.61 | 58.51 | 59.59 | 4,421,957 | +0.21(+0.35%) |
May 29, 2007 | 58.06 | 59.46 | 58.25 | 59.38 | 6,128,911 | +1.41(+2.44%) |
May 25, 2007 | 58.05 | 58.22 | 57.59 | 57.97 | 2,305,760 | +0.14(+0.24%) |
May 24, 2007 | 58.70 | 58.93 | 57.35 | 57.83 | 4,642,524 | -0.81(-1.37%) |
May 23, 2007 | 59.21 | 59.38 | 58.60 | 58.63 | 4,557,486 | -0.31(-0.53%) |
May 22, 2007 | 58.03 | 59.02 | 57.86 | 58.95 | 4,600,005 | +0.81(+1.39%) |
May 21, 2007 | 58.69 | 58.79 | 58.07 | 58.14 | 4,642,524 | -0.55(-0.94%) |
May 18, 2007 | 59.18 | 59.38 | 58.56 | 58.69 | 4,189,875 | -0.44(-0.74%) |
May 17, 2007 | 58.70 | 59.37 | 58.30 | 59.13 | 4,941,927 | +0.25(+0.43%) |
May 16, 2007 | 59.20 | 59.45 | 58.20 | 58.88 | 5,040,252 | -0.21(-0.35%) |
May 15, 2007 | 59.80 | 60.23 | 58.71 | 59.09 | 4,983,560 | -0.69(-1.15%) |
May 14, 2007 | 60.51 | 61.46 | 59.63 | 59.77 | 8,984,758 | -0.77(-1.27%) |
May 11, 2007 | 59.72 | 60.69 | 58.03 | 60.54 | 16,771,903 | +4.33(+7.70%) |
May 10, 2007 | 57.24 | 57.68 | 56.11 | 56.21 | 6,432,743 | -1.02(-1.78%) |
May 09, 2007 | 56.98 | 57.74 | 56.84 | 57.23 | 3,858,583 | -0.20(-0.35%) |
May 08, 2007 | 57.15 | 57.86 | 56.57 | 57.43 | 5,468,983 | +0.09(+0.16%) |
May 07, 2007 | 57.35 | 57.92 | 56.93 | 57.34 | 7,533,803 | -0.78(-1.35%) |
May 04, 2007 | 58.82 | 58.94 | 57.84 | 58.13 | 4,204,934 | -0.69(-1.17%) |
May 03, 2007 | 58.17 | 59.03 | 58.08 | 58.82 | 5,965,036 | +0.64(+1.11%) |
May 02, 2007 | 58.31 | 58.96 | 57.97 | 58.17 | 6,073,105 | +0.30(+0.53%) |