Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 60.31 | 62.07 | 60.18 | 60.18 | 1,679,769 | -0.04(-0.07%) |
Apr 29, 2008 | 61.31 | 61.90 | 60.04 | 60.22 | 1,505,526 | -1.40(-2.27%) |
Apr 28, 2008 | 62.13 | 62.21 | 61.24 | 61.62 | 1,309,572 | -0.23(-0.37%) |
Apr 25, 2008 | 61.71 | 62.22 | 61.18 | 61.85 | 852,021 | +0.13(+0.21%) |
Apr 24, 2008 | 60.45 | 61.92 | 60.25 | 61.71 | 1,631,952 | +1.37(+2.26%) |
Apr 23, 2008 | 59.92 | 60.89 | 59.19 | 60.35 | 1,202,893 | +0.90(+1.51%) |
Apr 22, 2008 | 59.18 | 60.03 | 58.92 | 59.45 | 1,591,036 | +0.39(+0.66%) |
Apr 21, 2008 | 58.38 | 59.37 | 58.34 | 59.06 | 975,203 | +0.37(+0.63%) |
Apr 18, 2008 | 59.95 | 60.15 | 58.27 | 58.69 | 1,546,896 | -0.74(-1.24%) |
Apr 17, 2008 | 58.47 | 59.48 | 57.86 | 59.43 | 1,281,278 | +0.60(+1.02%) |
Apr 16, 2008 | 57.25 | 58.96 | 56.23 | 58.83 | 2,221,573 | +2.37(+4.19%) |
Apr 15, 2008 | 56.69 | 56.89 | 55.58 | 56.46 | 1,981,965 | +0.29(+0.51%) |
Apr 14, 2008 | 56.90 | 57.33 | 56.14 | 56.18 | 1,390,077 | -0.48(-0.85%) |
Apr 11, 2008 | 56.36 | 57.76 | 56.28 | 56.65 | 1,614,045 | -0.26(-0.46%) |
Apr 10, 2008 | 55.93 | 57.29 | 55.85 | 56.92 | 4,206,027 | +0.96(+1.72%) |
Apr 09, 2008 | 57.25 | 57.59 | 55.73 | 55.95 | 1,640,827 | -1.04(-1.83%) |
Apr 08, 2008 | 57.88 | 58.10 | 56.86 | 57.00 | 1,938,221 | -1.14(-1.96%) |
Apr 07, 2008 | 58.41 | 58.77 | 57.49 | 58.13 | 2,016,390 | -0.27(-0.46%) |
Apr 04, 2008 | 59.07 | 59.77 | 58.26 | 58.40 | 1,845,602 | -1.19(-1.99%) |
Apr 03, 2008 | 58.34 | 59.88 | 57.72 | 59.59 | 1,783,807 | +0.90(+1.54%) |
Apr 02, 2008 | 58.83 | 59.58 | 57.83 | 58.68 | 2,343,881 | +0.11(+0.18%) |
Apr 01, 2008 | 55.30 | 58.64 | 55.30 | 58.58 | 2,877,039 | +3.44(+6.25%) |
Mar 31, 2008 | 55.26 | 56.44 | 54.91 | 55.13 | 2,337,550 | -0.03(-0.05%) |
Mar 28, 2008 | 55.69 | 56.04 | 55.01 | 55.16 | 2,353,401 | -0.48(-0.86%) |
Mar 27, 2008 | 57.19 | 57.35 | 55.47 | 55.64 | 3,092,972 | -0.96(-1.70%) |
Mar 26, 2008 | 58.50 | 58.80 | 56.49 | 56.61 | 2,947,112 | -2.31(-3.92%) |
Mar 25, 2008 | 57.93 | 59.12 | 57.44 | 58.92 | 3,437,975 | +0.89(+1.54%) |
Mar 24, 2008 | 56.39 | 58.55 | 56.39 | 58.03 | 4,545,345 | +1.75(+3.12%) |
Mar 21, 2008 | 53.80 | 56.47 | 53.71 | 56.27 | 2,935,775 | +0.00(+0.00%) |
Mar 20, 2008 | 53.80 | 56.47 | 53.71 | 56.27 | 2,935,775 | +2.27(+4.20%) |
Mar 19, 2008 | 54.53 | 55.78 | 53.89 | 54.00 | 3,026,657 | -0.38(-0.69%) |
Mar 18, 2008 | 51.97 | 54.38 | 51.70 | 54.38 | 3,774,760 | +3.25(+6.36%) |
Mar 17, 2008 | 50.88 | 51.47 | 49.37 | 51.13 | 4,515,251 | -1.11(-2.12%) |
Mar 14, 2008 | 54.17 | 54.55 | 51.30 | 52.23 | 3,946,912 | -1.90(-3.52%) |
Mar 13, 2008 | 53.47 | 54.44 | 51.70 | 54.14 | 3,477,145 | +0.02(+0.03%) |
Mar 12, 2008 | 55.35 | 56.23 | 54.07 | 54.12 | 2,057,679 | -1.23(-2.23%) |
Mar 11, 2008 | 53.09 | 55.48 | 52.77 | 55.35 | 2,994,713 | +3.76(+7.29%) |
Mar 10, 2008 | 52.65 | 52.77 | 51.50 | 51.59 | 2,932,868 | -1.22(-2.31%) |
Mar 07, 2008 | 51.19 | 53.21 | 50.88 | 52.82 | 2,827,654 | +1.32(+2.57%) |
Mar 06, 2008 | 53.89 | 54.53 | 51.34 | 51.49 | 2,165,000 | -1.55(-2.91%) |
Mar 05, 2008 | 52.74 | 53.62 | 52.22 | 53.04 | 1,619,255 | +0.38(+0.73%) |
Mar 04, 2008 | 51.76 | 52.95 | 51.37 | 52.65 | 2,352,818 | +0.52(+1.00%) |
Mar 03, 2008 | 50.97 | 52.19 | 50.65 | 52.13 | 2,187,862 | +0.53(+1.03%) |
Feb 29, 2008 | 52.19 | 52.50 | 51.27 | 51.60 | 2,154,232 | -1.35(-2.56%) |
Feb 28, 2008 | 53.62 | 53.69 | 52.77 | 52.95 | 1,236,215 | -1.10(-2.03%) |
Feb 27, 2008 | 54.21 | 54.77 | 53.60 | 54.05 | 1,515,364 | -0.48(-0.89%) |
Feb 26, 2008 | 53.89 | 54.56 | 53.35 | 54.53 | 2,606,058 | +0.36(+0.66%) |
Feb 25, 2008 | 52.50 | 54.18 | 51.95 | 54.18 | 2,920,700 | +1.44(+2.74%) |
Feb 22, 2008 | 51.05 | 52.73 | 50.31 | 52.73 | 2,666,600 | +1.87(+3.67%) |
Feb 21, 2008 | 52.19 | 52.70 | 50.72 | 50.86 | 2,098,812 | -1.08(-2.09%) |
Feb 20, 2008 | 50.65 | 52.09 | 50.50 | 51.95 | 2,104,660 | +0.87(+1.71%) |
Feb 19, 2008 | 52.37 | 52.69 | 50.76 | 51.07 | 2,133,191 | -0.80(-1.55%) |
Feb 18, 2008 | 51.10 | 51.88 | 50.18 | 51.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.10 | 51.88 | 50.18 | 51.88 | 2,462,055 | +0.77(+1.50%) |
Feb 14, 2008 | 52.23 | 52.67 | 50.67 | 51.11 | 1,727,949 | -1.22(-2.32%) |
Feb 13, 2008 | 52.76 | 53.65 | 51.50 | 52.32 | 2,339,560 | -0.25(-0.47%) |
Feb 12, 2008 | 51.26 | 52.68 | 51.26 | 52.57 | 2,392,932 | +1.24(+2.41%) |
Feb 11, 2008 | 52.65 | 52.65 | 51.07 | 51.33 | 2,080,933 | -0.90(-1.73%) |
Feb 08, 2008 | 53.88 | 54.21 | 51.47 | 52.23 | 2,511,201 | -2.08(-3.83%) |
Feb 07, 2008 | 53.47 | 54.68 | 52.97 | 54.31 | 2,942,590 | +0.65(+1.22%) |
Feb 06, 2008 | 55.22 | 55.78 | 53.65 | 53.66 | 2,219,526 | -1.42(-2.58%) |
Feb 05, 2008 | 55.71 | 56.83 | 55.08 | 55.08 | 3,468,950 | -1.82(-3.20%) |
Feb 04, 2008 | 56.69 | 57.80 | 56.03 | 56.90 | 2,853,633 | -0.64(-1.11%) |
Feb 01, 2008 | 54.44 | 57.72 | 54.44 | 57.54 | 3,996,944 | +2.62(+4.78%) |
Jan 31, 2008 | 53.74 | 55.61 | 52.56 | 54.92 | 3,774,647 | +1.43(+2.68%) |
Jan 30, 2008 | 55.78 | 56.07 | 53.30 | 53.49 | 4,725,068 | -2.29(-4.11%) |
Jan 29, 2008 | 55.78 | 56.67 | 54.86 | 55.78 | 2,352,292 | +0.11(+0.20%) |
Jan 28, 2008 | 53.70 | 55.70 | 52.70 | 55.67 | 2,345,779 | +1.98(+3.68%) |
Jan 25, 2008 | 55.75 | 55.96 | 53.41 | 53.69 | 2,444,936 | -1.28(-2.33%) |
Jan 24, 2008 | 56.63 | 56.64 | 54.06 | 54.97 | 3,675,664 | -1.47(-2.61%) |
Jan 23, 2008 | 53.10 | 56.82 | 51.98 | 56.44 | 5,011,336 | +3.32(+6.24%) |
Jan 22, 2008 | 48.74 | 53.13 | 48.74 | 53.13 | 6,092,647 | +2.12(+4.16%) |
Jan 21, 2008 | 52.66 | 53.40 | 50.40 | 51.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.66 | 53.40 | 50.40 | 51.01 | 4,347,021 | -1.11(-2.14%) |
Jan 17, 2008 | 53.10 | 53.50 | 51.70 | 52.12 | 3,352,620 | -0.93(-1.75%) |
Jan 16, 2008 | 51.47 | 54.02 | 51.47 | 53.05 | 3,402,416 | +0.91(+1.75%) |
Jan 15, 2008 | 52.38 | 52.92 | 51.50 | 52.14 | 3,036,473 | -1.19(-2.22%) |
Jan 14, 2008 | 53.80 | 54.43 | 51.77 | 53.32 | 2,521,839 | -0.15(-0.28%) |
Jan 11, 2008 | 51.71 | 54.22 | 50.80 | 53.47 | 3,769,007 | +1.38(+2.66%) |
Jan 10, 2008 | 50.15 | 52.76 | 49.16 | 52.09 | 3,530,203 | +1.66(+3.30%) |
Jan 09, 2008 | 49.17 | 50.60 | 47.83 | 50.43 | 3,132,901 | +1.26(+2.57%) |
Jan 08, 2008 | 51.60 | 52.76 | 49.04 | 49.16 | 3,494,197 | -1.99(-3.89%) |
Jan 07, 2008 | 51.85 | 51.95 | 49.71 | 51.15 | 2,944,445 | -0.42(-0.81%) |
Jan 04, 2008 | 53.35 | 53.35 | 51.44 | 51.57 | 4,014,480 | -2.13(-3.96%) |
Jan 03, 2008 | 55.55 | 55.84 | 53.46 | 53.70 | 2,481,147 | -1.86(-3.34%) |
Jan 02, 2008 | 54.83 | 56.03 | 54.23 | 55.55 | 2,188,107 | +0.57(+1.05%) |
Jan 01, 2008 | 54.52 | 55.59 | 54.37 | 54.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.52 | 55.59 | 54.37 | 54.98 | 1,784,677 | +0.32(+0.58%) |
Dec 28, 2007 | 56.34 | 56.50 | 54.14 | 54.66 | 1,917,128 | -1.07(-1.92%) |
Dec 27, 2007 | 57.91 | 57.91 | 55.60 | 55.73 | 1,541,337 | -5.23(-8.58%) |
Dec 26, 2007 | 61.60 | 61.61 | 60.44 | 60.97 | 1,471,249 | -0.89(-1.43%) |
Dec 24, 2007 | 59.91 | 61.86 | 59.91 | 61.85 | 685,665 | +1.94(+3.24%) |
Dec 21, 2007 | 59.06 | 60.12 | 59.06 | 59.91 | 2,460,827 | +1.42(+2.43%) |
Dec 20, 2007 | 58.38 | 58.68 | 57.49 | 58.49 | 2,302,674 | +1.04(+1.80%) |
Dec 19, 2007 | 56.23 | 57.75 | 56.21 | 57.46 | 2,910,210 | +1.35(+2.40%) |
Dec 18, 2007 | 55.15 | 56.44 | 54.79 | 56.11 | 2,482,986 | +1.68(+3.08%) |
Dec 17, 2007 | 55.22 | 55.67 | 54.19 | 54.43 | 2,055,253 | -1.09(-1.96%) |
Dec 14, 2007 | 57.77 | 58.00 | 55.52 | 55.52 | 2,010,471 | -2.19(-3.79%) |
Dec 13, 2007 | 58.31 | 58.56 | 56.79 | 57.71 | 2,258,629 | -1.01(-1.71%) |
Dec 12, 2007 | 60.33 | 61.06 | 58.04 | 58.71 | 2,317,435 | -0.17(-0.28%) |
Dec 11, 2007 | 62.88 | 62.88 | 58.88 | 58.88 | 2,500,848 | -3.77(-6.02%) |
Dec 10, 2007 | 61.36 | 62.94 | 60.89 | 62.65 | 1,628,707 | +1.34(+2.19%) |
Dec 07, 2007 | 60.82 | 62.42 | 60.57 | 61.31 | 2,348,137 | +0.46(+0.75%) |
Dec 06, 2007 | 58.75 | 60.92 | 58.56 | 60.86 | 2,682,084 | +1.99(+3.39%) |
Dec 05, 2007 | 57.56 | 59.16 | 57.50 | 58.86 | 1,882,202 | +2.00(+3.52%) |
Dec 04, 2007 | 57.87 | 58.08 | 56.78 | 56.86 | 1,685,315 | -1.47(-2.52%) |
Dec 03, 2007 | 58.88 | 58.98 | 57.82 | 58.33 | 1,670,452 | -0.60(-1.03%) |
Nov 30, 2007 | 57.97 | 59.13 | 57.95 | 58.94 | 2,809,413 | +1.77(+3.10%) |
Nov 29, 2007 | 56.47 | 57.67 | 55.80 | 57.16 | 1,822,086 | +0.40(+0.70%) |
Nov 28, 2007 | 55.03 | 57.04 | 55.03 | 56.77 | 2,175,663 | +2.26(+4.14%) |
Nov 27, 2007 | 53.57 | 54.51 | 52.56 | 54.51 | 2,559,488 | +1.39(+2.62%) |
Nov 26, 2007 | 55.49 | 55.76 | 52.96 | 53.12 | 3,582,340 | -2.72(-4.87%) |
Nov 23, 2007 | 54.58 | 56.07 | 54.58 | 55.84 | 720,853 | +1.32(+2.43%) |
Nov 21, 2007 | 53.95 | 54.98 | 53.57 | 54.52 | 2,469,184 | -0.52(-0.94%) |
Nov 20, 2007 | 56.29 | 57.48 | 54.13 | 55.03 | 2,541,750 | -1.36(-2.41%) |
Nov 19, 2007 | 57.15 | 57.61 | 56.34 | 56.39 | 1,803,319 | -1.21(-2.10%) |
Nov 16, 2007 | 58.98 | 59.22 | 57.08 | 57.60 | 2,194,203 | -1.20(-2.05%) |
Nov 15, 2007 | 59.64 | 59.96 | 57.83 | 58.80 | 2,038,010 | -0.95(-1.58%) |
Nov 14, 2007 | 62.30 | 62.85 | 59.63 | 59.75 | 2,613,364 | -2.55(-4.09%) |
Nov 13, 2007 | 59.72 | 62.30 | 59.72 | 62.30 | 1,739,296 | +2.52(+4.22%) |
Nov 12, 2007 | 59.88 | 61.77 | 59.52 | 59.78 | 1,724,225 | -0.22(-0.37%) |
Nov 09, 2007 | 58.98 | 60.78 | 58.66 | 60.00 | 1,699,510 | +0.34(+0.56%) |
Nov 08, 2007 | 59.44 | 60.36 | 58.54 | 59.67 | 3,221,033 | +0.23(+0.38%) |
Nov 07, 2007 | 61.30 | 61.30 | 59.31 | 59.44 | 1,979,393 | -2.41(-3.89%) |
Nov 06, 2007 | 61.56 | 61.95 | 60.36 | 61.85 | 1,480,806 | +0.68(+1.11%) |
Nov 05, 2007 | 60.97 | 61.81 | 60.34 | 61.17 | 1,507,388 | -0.56(-0.90%) |
Nov 02, 2007 | 63.13 | 63.15 | 60.64 | 61.73 | 2,406,734 | -1.28(-2.02%) |
Nov 01, 2007 | 64.46 | 64.55 | 62.86 | 63.00 | 2,061,221 | -1.87(-2.89%) |
Oct 31, 2007 | 64.19 | 64.88 | 63.33 | 64.88 | 2,050,032 | +1.10(+1.73%) |
Oct 30, 2007 | 63.74 | 64.46 | 63.64 | 63.77 | 1,280,185 | -0.32(-0.50%) |
Oct 29, 2007 | 64.09 | 65.00 | 63.70 | 64.10 | 1,272,670 | -0.09(-0.14%) |
Oct 26, 2007 | 63.09 | 64.33 | 62.88 | 64.19 | 1,580,776 | +1.19(+1.89%) |
Oct 25, 2007 | 62.74 | 63.18 | 61.64 | 63.00 | 2,024,315 | +0.63(+1.01%) |
Oct 24, 2007 | 62.58 | 64.48 | 61.36 | 62.37 | 2,303,364 | -0.40(-0.64%) |
Oct 23, 2007 | 61.64 | 62.77 | 61.38 | 62.77 | 1,926,456 | +1.63(+2.66%) |
Oct 22, 2007 | 59.58 | 61.14 | 58.68 | 61.14 | 1,681,641 | +1.23(+2.06%) |
Oct 19, 2007 | 61.64 | 61.83 | 59.62 | 59.91 | 2,001,604 | -2.18(-3.51%) |
Oct 18, 2007 | 61.98 | 62.96 | 61.04 | 62.09 | 1,430,814 | -0.13(-0.21%) |
Oct 17, 2007 | 63.04 | 63.26 | 60.77 | 62.22 | 1,739,087 | -0.46(-0.74%) |
Oct 16, 2007 | 63.37 | 63.37 | 62.58 | 62.68 | 1,105,842 | -0.74(-1.16%) |
Oct 15, 2007 | 65.54 | 65.61 | 63.27 | 63.41 | 1,285,027 | -1.99(-3.04%) |
Oct 12, 2007 | 66.27 | 66.46 | 65.28 | 65.40 | 824,121 | -0.55(-0.84%) |
Oct 11, 2007 | 67.00 | 67.22 | 65.64 | 65.95 | 1,673,625 | -0.65(-0.97%) |
Oct 10, 2007 | 67.19 | 67.21 | 66.18 | 66.60 | 1,213,053 | -0.36(-0.54%) |
Oct 09, 2007 | 67.42 | 67.45 | 66.06 | 66.96 | 1,432,317 | -0.08(-0.13%) |
Oct 08, 2007 | 67.08 | 67.46 | 66.47 | 67.04 | 1,103,838 | -0.98(-1.44%) |
Oct 05, 2007 | 65.88 | 68.03 | 65.37 | 68.03 | 1,761,799 | +2.22(+3.38%) |
Oct 04, 2007 | 65.17 | 65.87 | 64.85 | 65.80 | 1,969,374 | +0.66(+1.02%) |
Oct 03, 2007 | 64.98 | 65.23 | 64.42 | 65.14 | 1,218,563 | -0.02(-0.03%) |
Oct 02, 2007 | 64.35 | 65.36 | 64.35 | 65.16 | 2,084,099 | +0.72(+1.12%) |
Oct 01, 2007 | 62.43 | 64.49 | 62.33 | 64.43 | 1,864,334 | +2.22(+3.56%) |
Sep 28, 2007 | 61.41 | 62.22 | 61.08 | 62.22 | 1,540,029 | +0.63(+1.02%) |
Sep 27, 2007 | 60.66 | 61.59 | 60.66 | 61.59 | 1,150,596 | +1.04(+1.72%) |
Sep 26, 2007 | 60.89 | 61.25 | 60.28 | 60.55 | 2,172,380 | -0.71(-1.15%) |
Sep 25, 2007 | 63.09 | 63.15 | 61.14 | 61.25 | 1,287,365 | -2.19(-3.45%) |
Sep 24, 2007 | 62.49 | 63.73 | 62.18 | 63.44 | 1,303,063 | +1.28(+2.05%) |
Sep 21, 2007 | 62.88 | 63.18 | 62.10 | 62.16 | 2,673,592 | +0.06(+0.10%) |
Sep 20, 2007 | 62.71 | 62.88 | 62.10 | 62.10 | 2,202,332 | -0.40(-0.63%) |
Sep 19, 2007 | 60.86 | 62.81 | 60.86 | 62.50 | 2,633,514 | +2.10(+3.47%) |
Sep 18, 2007 | 58.09 | 60.72 | 58.09 | 60.40 | 1,935,808 | +2.14(+3.67%) |
Sep 17, 2007 | 58.19 | 58.63 | 57.72 | 58.27 | 657,961 | +0.01(+0.02%) |
Sep 14, 2007 | 57.98 | 58.32 | 57.20 | 58.25 | 839,150 | -0.13(-0.23%) |
Sep 13, 2007 | 57.00 | 59.00 | 57.10 | 58.38 | 1,366,855 | +1.38(+2.43%) |
Sep 12, 2007 | 57.28 | 57.49 | 56.81 | 57.00 | 1,580,275 | -0.28(-0.49%) |
Sep 11, 2007 | 57.00 | 57.55 | 56.84 | 57.28 | 1,546,517 | +0.29(+0.50%) |
Sep 10, 2007 | 58.17 | 58.40 | 56.46 | 57.00 | 1,280,352 | -0.95(-1.63%) |
Sep 07, 2007 | 58.67 | 58.67 | 57.49 | 57.94 | 1,548,045 | -1.42(-2.39%) |
Sep 06, 2007 | 58.97 | 59.59 | 57.98 | 59.36 | 1,487,760 | +0.40(+0.67%) |
Sep 05, 2007 | 59.87 | 59.98 | 58.74 | 58.97 | 1,528,506 | -1.57(-2.59%) |
Sep 04, 2007 | 59.58 | 61.16 | 59.50 | 60.53 | 1,953,342 | +0.61(+1.02%) |
Aug 31, 2007 | 59.06 | 60.63 | 58.53 | 59.92 | 1,748,773 | +1.72(+2.96%) |
Aug 30, 2007 | 57.74 | 58.52 | 57.10 | 58.20 | 1,250,292 | +0.46(+0.80%) |
Aug 29, 2007 | 56.26 | 57.74 | 56.28 | 57.74 | 1,159,280 | +1.48(+2.63%) |
Aug 28, 2007 | 57.77 | 57.46 | 56.19 | 56.26 | 1,624,863 | -1.51(-2.61%) |
Aug 27, 2007 | 58.98 | 58.98 | 57.70 | 57.77 | 974,583 | -0.95(-1.62%) |
Aug 24, 2007 | 58.59 | 59.15 | 58.10 | 58.72 | 1,334,625 | -0.31(-0.53%) |
Aug 23, 2007 | 60.49 | 60.48 | 58.79 | 59.03 | 2,239,906 | -0.80(-1.34%) |
Aug 22, 2007 | 60.91 | 60.91 | 59.37 | 59.83 | 2,113,324 | -0.65(-1.08%) |
Aug 21, 2007 | 60.44 | 60.98 | 59.67 | 60.49 | 2,170,072 | +0.05(+0.08%) |
Aug 20, 2007 | 58.33 | 60.49 | 58.12 | 60.44 | 2,505,789 | +1.99(+3.40%) |
Aug 17, 2007 | 63.33 | 63.39 | 58.01 | 58.45 | 2,518,387 | +0.46(+0.78%) |
Aug 16, 2007 | 55.83 | 58.68 | 54.73 | 58.00 | 2,684,791 | +2.17(+3.88%) |
Aug 15, 2007 | 56.34 | 58.06 | 55.75 | 55.83 | 2,250,495 | -0.68(-1.21%) |
Aug 14, 2007 | 59.49 | 59.49 | 56.32 | 56.51 | 2,686,510 | -2.48(-4.20%) |
Aug 13, 2007 | 60.64 | 61.33 | 58.99 | 58.99 | 1,643,733 | -1.65(-2.72%) |
Aug 10, 2007 | 62.19 | 62.57 | 60.41 | 60.64 | 2,909,562 | -2.16(-3.43%) |
Aug 09, 2007 | 61.61 | 63.18 | 58.08 | 62.79 | 2,964,206 | +1.19(+1.92%) |
Aug 08, 2007 | 59.52 | 61.91 | 59.52 | 61.61 | 2,747,571 | +2.08(+3.50%) |
Aug 07, 2007 | 59.60 | 60.34 | 58.24 | 59.52 | 2,696,314 | -0.08(-0.13%) |
Aug 06, 2007 | 56.43 | 59.60 | 56.33 | 59.60 | 2,664,366 | +2.38(+4.15%) |
Aug 03, 2007 | 56.74 | 58.41 | 56.58 | 57.22 | 4,188,352 | -1.19(-2.03%) |
Aug 02, 2007 | 56.89 | 59.25 | 56.61 | 58.41 | 3,321,753 | +1.71(+3.02%) |
Aug 01, 2007 | 56.01 | 56.86 | 54.64 | 56.70 | 4,036,562 | +0.11(+0.20%) |
Jul 31, 2007 | 56.88 | 58.31 | 56.35 | 56.58 | 2,768,042 | -0.29(-0.52%) |
Jul 30, 2007 | 56.30 | 57.16 | 55.21 | 56.88 | 2,586,421 | +1.29(+2.33%) |
Jul 27, 2007 | 57.03 | 58.25 | 55.58 | 55.58 | 3,580,762 | -2.47(-4.26%) |
Jul 26, 2007 | 58.98 | 58.98 | 56.49 | 58.06 | 3,571,694 | -0.93(-1.57%) |
Jul 25, 2007 | 58.83 | 60.30 | 58.12 | 58.98 | 2,191,683 | +0.15(+0.25%) |
Jul 24, 2007 | 60.03 | 60.45 | 58.82 | 58.83 | 2,506,507 | -1.51(-2.51%) |
Jul 23, 2007 | 61.76 | 61.77 | 60.35 | 60.35 | 1,785,854 | -1.58(-2.55%) |
Jul 20, 2007 | 62.82 | 63.04 | 61.64 | 61.93 | 2,203,000 | -0.83(-1.33%) |
Jul 19, 2007 | 62.45 | 63.16 | 62.45 | 62.76 | 1,100,331 | +0.47(+0.75%) |
Jul 18, 2007 | 62.62 | 62.62 | 61.40 | 62.30 | 2,350,123 | -0.28(-0.45%) |
Jul 17, 2007 | 63.21 | 63.46 | 62.28 | 62.58 | 1,252,630 | -0.37(-0.59%) |
Jul 16, 2007 | 63.47 | 64.82 | 62.91 | 62.95 | 3,546,309 | -0.65(-1.02%) |
Jul 13, 2007 | 63.54 | 63.85 | 62.76 | 63.59 | 1,593,625 | +0.22(+0.34%) |
Jul 12, 2007 | 61.99 | 63.38 | 61.70 | 63.38 | 1,276,955 | +1.46(+2.35%) |
Jul 11, 2007 | 61.59 | 62.09 | 61.04 | 61.92 | 1,964,531 | +0.14(+0.23%) |
Jul 10, 2007 | 62.74 | 63.14 | 61.57 | 61.78 | 1,789,186 | -1.44(-2.28%) |
Jul 09, 2007 | 63.53 | 63.60 | 62.85 | 63.22 | 975,418 | -0.26(-0.42%) |
Jul 06, 2007 | 63.42 | 63.86 | 62.59 | 63.49 | 1,257,306 | +0.07(+0.10%) |
Jul 05, 2007 | 63.59 | 63.91 | 63.06 | 63.42 | 1,550,550 | +0.85(+1.36%) |
Jul 03, 2007 | 62.83 | 63.25 | 62.37 | 62.57 | 911,125 | -0.26(-0.41%) |
Jul 02, 2007 | 61.36 | 62.88 | 60.93 | 62.83 | 2,069,738 | +1.67(+2.73%) |
Jun 29, 2007 | 61.34 | 62.58 | 60.49 | 61.16 | 2,689,624 | -0.11(-0.18%) |
Jun 28, 2007 | 61.55 | 62.43 | 61.01 | 61.27 | 2,166,964 | -0.52(-0.84%) |
Jun 27, 2007 | 59.73 | 61.79 | 58.65 | 61.79 | 3,253,066 | +1.86(+3.11%) |
Jun 26, 2007 | 60.83 | 60.83 | 59.01 | 59.92 | 2,879,955 | -0.02(-0.03%) |
Jun 25, 2007 | 60.83 | 61.33 | 59.53 | 59.94 | 2,640,262 | -0.89(-1.47%) |
Jun 22, 2007 | 61.88 | 61.79 | 60.37 | 60.83 | 3,821,517 | -0.72(-1.17%) |
Jun 21, 2007 | 62.48 | 62.48 | 61.12 | 61.55 | 3,337,899 | -0.93(-1.49%) |
Jun 20, 2007 | 64.38 | 64.48 | 62.46 | 62.48 | 2,343,610 | -2.04(-3.16%) |
Jun 19, 2007 | 63.99 | 64.52 | 63.78 | 64.52 | 1,626,700 | -0.05(-0.07%) |
Jun 18, 2007 | 65.53 | 65.62 | 64.27 | 64.56 | 1,875,021 | -0.97(-1.48%) |
Jun 15, 2007 | 65.10 | 65.68 | 64.80 | 65.53 | 2,513,611 | +0.77(+1.18%) |
Jun 14, 2007 | 65.20 | 65.51 | 64.39 | 64.77 | 1,519,823 | -0.72(-1.11%) |
Jun 13, 2007 | 64.16 | 65.49 | 63.88 | 65.49 | 2,072,076 | +1.75(+2.74%) |
Jun 12, 2007 | 65.13 | 65.13 | 63.74 | 63.74 | 2,394,878 | -1.39(-2.13%) |
Jun 11, 2007 | 66.59 | 66.59 | 64.97 | 65.13 | 2,013,126 | -1.49(-2.24%) |
Jun 08, 2007 | 65.91 | 66.62 | 64.87 | 66.62 | 1,641,562 | +0.72(+1.10%) |
Jun 07, 2007 | 68.15 | 68.15 | 65.88 | 65.90 | 2,022,812 | -2.57(-3.76%) |
Jun 06, 2007 | 68.73 | 68.95 | 68.20 | 68.47 | 1,283,692 | -0.58(-0.84%) |
Jun 05, 2007 | 70.18 | 70.18 | 68.90 | 69.06 | 2,393,373 | -1.28(-1.81%) |
Jun 04, 2007 | 69.88 | 70.66 | 69.63 | 70.33 | 1,510,304 | +0.45(+0.64%) |
Jun 01, 2007 | 69.27 | 70.06 | 69.08 | 69.88 | 1,740,423 | +0.61(+0.88%) |
May 31, 2007 | 68.91 | 69.39 | 68.18 | 69.27 | 3,176,151 | +0.41(+0.59%) |
May 30, 2007 | 66.56 | 68.91 | 66.46 | 68.86 | 3,665,878 | +2.30(+3.45%) |
May 29, 2007 | 65.14 | 66.74 | 65.14 | 66.56 | 2,515,986 | +2.05(+3.18%) |
May 25, 2007 | 64.61 | 65.50 | 64.28 | 64.51 | 1,468,722 | +0.07(+0.10%) |
May 24, 2007 | 66.68 | 65.89 | 63.72 | 64.44 | 2,321,567 | -1.56(-2.36%) |
May 23, 2007 | 66.20 | 67.27 | 66.00 | 66.00 | 1,759,127 | -0.45(-0.68%) |
May 22, 2007 | 65.36 | 66.97 | 65.04 | 66.45 | 3,006,748 | +1.61(+2.48%) |
May 21, 2007 | 64.22 | 65.34 | 64.16 | 64.84 | 2,412,579 | +0.59(+0.91%) |
May 18, 2007 | 65.92 | 66.05 | 64.19 | 64.25 | 3,519,311 | -1.47(-2.24%) |
May 17, 2007 | 66.86 | 66.98 | 65.58 | 65.73 | 2,267,460 | -1.52(-2.26%) |
May 16, 2007 | 68.18 | 68.30 | 66.68 | 67.25 | 1,771,484 | -0.60(-0.88%) |
May 15, 2007 | 69.37 | 69.83 | 67.76 | 67.85 | 2,052,756 | -1.68(-2.42%) |
May 14, 2007 | 70.13 | 70.63 | 69.15 | 69.53 | 1,041,214 | -0.60(-0.85%) |
May 11, 2007 | 69.73 | 70.49 | 69.73 | 70.13 | 1,229,585 | +0.53(+0.77%) |
May 10, 2007 | 70.06 | 70.43 | 69.55 | 69.59 | 1,801,662 | -0.96(-1.37%) |
May 09, 2007 | 69.12 | 70.61 | 69.06 | 70.56 | 1,489,597 | +1.57(+2.28%) |
May 08, 2007 | 69.53 | 69.66 | 68.98 | 68.98 | 979,259 | -0.60(-0.87%) |
May 07, 2007 | 70.01 | 70.26 | 69.34 | 69.59 | 1,194,015 | +0.34(+0.49%) |
May 04, 2007 | 70.37 | 70.40 | 68.99 | 69.25 | 1,007,481 | -0.98(-1.39%) |
May 03, 2007 | 70.26 | 70.48 | 69.12 | 70.22 | 1,067,767 | +0.21(+0.30%) |
May 02, 2007 | 69.56 | 70.33 | 69.03 | 70.01 | 1,380,549 | +0.19(+0.27%) |