Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.44 | 66.08 | 65.14 | 65.96 | 1,598,844 | +0.49(+0.74%) |
May 29, 2008 | 65.16 | 65.90 | 64.66 | 65.48 | 1,681,610 | +0.06(+0.10%) |
May 28, 2008 | 63.99 | 65.52 | 63.68 | 65.41 | 2,079,555 | +1.78(+2.80%) |
May 27, 2008 | 63.73 | 64.01 | 62.93 | 63.63 | 1,367,559 | -0.10(-0.16%) |
May 26, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 1,678,866 | -0.93(-1.43%) |
May 22, 2008 | 64.84 | 65.79 | 64.18 | 64.66 | 1,737,528 | -0.12(-0.18%) |
May 21, 2008 | 66.50 | 66.76 | 64.64 | 64.78 | 1,603,248 | -1.70(-2.55%) |
May 20, 2008 | 65.69 | 66.66 | 65.24 | 66.47 | 1,823,983 | +0.68(+1.03%) |
May 19, 2008 | 66.38 | 66.80 | 65.44 | 65.79 | 1,223,111 | -0.43(-0.64%) |
May 16, 2008 | 66.02 | 66.43 | 65.55 | 66.22 | 1,578,995 | +0.08(+0.13%) |
May 15, 2008 | 66.18 | 66.23 | 65.44 | 66.14 | 1,719,579 | +0.12(+0.18%) |
May 14, 2008 | 65.83 | 66.60 | 65.35 | 66.02 | 2,232,468 | +0.61(+0.94%) |
May 13, 2008 | 64.54 | 65.48 | 64.27 | 65.40 | 2,346,787 | +0.98(+1.53%) |
May 12, 2008 | 63.42 | 64.49 | 62.76 | 64.42 | 1,199,638 | +1.04(+1.64%) |
May 09, 2008 | 63.42 | 63.61 | 62.65 | 63.38 | 795,080 | -0.33(-0.52%) |
May 08, 2008 | 62.96 | 63.79 | 62.91 | 63.71 | 1,738,778 | +0.87(+1.38%) |
May 07, 2008 | 64.17 | 64.34 | 62.65 | 62.84 | 1,891,222 | -1.48(-2.30%) |
May 06, 2008 | 64.12 | 64.49 | 63.59 | 64.32 | 2,574,786 | +0.50(+0.79%) |
May 05, 2008 | 62.96 | 63.96 | 62.96 | 63.82 | 1,325,774 | +0.23(+0.36%) |
May 02, 2008 | 63.68 | 63.97 | 63.06 | 63.59 | 2,114,473 | +0.17(+0.28%) |
May 01, 2008 | 63.86 | 64.01 | 62.27 | 63.42 | 1,848,142 | -0.28(-0.45%) |
Apr 30, 2008 | 63.55 | 64.60 | 63.31 | 63.70 | 1,913,310 | +0.67(+1.06%) |
Apr 29, 2008 | 63.79 | 64.37 | 62.78 | 63.04 | 1,604,738 | -1.55(-2.40%) |
Apr 28, 2008 | 65.92 | 65.92 | 64.46 | 64.58 | 1,519,748 | -1.00(-1.53%) |
Apr 25, 2008 | 64.43 | 65.65 | 64.19 | 65.59 | 2,027,079 | +1.73(+2.72%) |
Apr 24, 2008 | 62.80 | 64.52 | 61.41 | 63.85 | 3,974,984 | +1.09(+1.74%) |
Apr 23, 2008 | 66.45 | 66.45 | 62.54 | 62.76 | 2,782,785 | -2.56(-3.92%) |
Apr 22, 2008 | 66.25 | 66.25 | 64.33 | 65.32 | 1,792,504 | -0.54(-0.83%) |
Apr 21, 2008 | 65.12 | 65.95 | 65.02 | 65.86 | 1,177,231 | +0.03(+0.04%) |
Apr 18, 2008 | 65.43 | 65.97 | 64.98 | 65.84 | 1,890,765 | +1.57(+2.45%) |
Apr 17, 2008 | 64.11 | 64.72 | 62.70 | 64.27 | 1,978,157 | -0.17(-0.26%) |
Apr 16, 2008 | 62.71 | 64.52 | 62.34 | 64.43 | 1,985,079 | +2.38(+3.84%) |
Apr 15, 2008 | 62.12 | 63.26 | 61.55 | 62.05 | 1,690,697 | +0.55(+0.89%) |
Apr 14, 2008 | 61.22 | 62.07 | 60.96 | 61.50 | 968,956 | +0.28(+0.47%) |
Apr 11, 2008 | 61.64 | 62.35 | 60.98 | 61.22 | 1,575,150 | -1.29(-2.07%) |
Apr 10, 2008 | 62.47 | 62.88 | 61.77 | 62.51 | 1,468,477 | -0.08(-0.12%) |
Apr 09, 2008 | 63.12 | 63.68 | 61.92 | 62.59 | 1,135,523 | -0.28(-0.45%) |
Apr 08, 2008 | 62.19 | 63.28 | 62.07 | 62.87 | 1,491,315 | -0.28(-0.44%) |
Apr 07, 2008 | 63.62 | 64.32 | 62.65 | 63.15 | 1,952,071 | +0.12(+0.18%) |
Apr 04, 2008 | 62.58 | 63.66 | 62.47 | 63.04 | 1,821,020 | +0.44(+0.70%) |
Apr 03, 2008 | 61.55 | 63.52 | 61.55 | 62.60 | 2,040,052 | +0.19(+0.31%) |
Apr 02, 2008 | 61.86 | 62.73 | 61.50 | 62.40 | 1,653,368 | +0.47(+0.76%) |
Apr 01, 2008 | 60.41 | 61.93 | 59.67 | 61.93 | 2,120,248 | +2.39(+4.01%) |
Mar 31, 2008 | 58.27 | 59.85 | 58.22 | 59.54 | 1,943,742 | +0.66(+1.12%) |
Mar 28, 2008 | 60.37 | 60.37 | 58.83 | 58.88 | 1,618,564 | -1.08(-1.80%) |
Mar 27, 2008 | 60.52 | 60.92 | 59.57 | 59.96 | 1,855,038 | -0.65(-1.08%) |
Mar 26, 2008 | 60.97 | 61.55 | 60.40 | 60.62 | 1,937,235 | -0.40(-0.66%) |
Mar 25, 2008 | 61.05 | 61.79 | 60.55 | 61.02 | 1,711,752 | +0.19(+0.31%) |
Mar 24, 2008 | 58.45 | 61.88 | 58.45 | 60.83 | 3,514,449 | +2.49(+4.27%) |
Mar 21, 2008 | 58.24 | 58.69 | 57.00 | 58.34 | 3,865,343 | +0.00(+0.00%) |
Mar 20, 2008 | 58.24 | 58.69 | 57.00 | 58.34 | 3,865,343 | +0.17(+0.30%) |
Mar 19, 2008 | 60.76 | 61.98 | 58.16 | 58.16 | 2,414,455 | -2.42(-4.00%) |
Mar 18, 2008 | 58.67 | 60.73 | 58.65 | 60.58 | 2,490,763 | +2.64(+4.56%) |
Mar 17, 2008 | 56.21 | 58.81 | 56.21 | 57.94 | 2,463,625 | +0.25(+0.44%) |
Mar 14, 2008 | 58.88 | 59.28 | 56.31 | 57.69 | 2,730,651 | -0.88(-1.50%) |
Mar 13, 2008 | 57.17 | 58.87 | 56.76 | 58.57 | 1,992,579 | +0.72(+1.24%) |
Mar 12, 2008 | 57.92 | 59.02 | 57.67 | 57.85 | 2,066,372 | +0.08(+0.15%) |
Mar 11, 2008 | 55.87 | 57.77 | 55.72 | 57.77 | 3,881,459 | +3.02(+5.52%) |
Mar 10, 2008 | 56.68 | 56.72 | 54.69 | 54.75 | 3,145,082 | -2.00(-3.52%) |
Mar 07, 2008 | 58.68 | 58.68 | 56.54 | 56.75 | 3,162,111 | -2.28(-3.87%) |
Mar 06, 2008 | 59.57 | 60.03 | 58.95 | 59.03 | 2,205,683 | -0.72(-1.20%) |
Mar 05, 2008 | 58.56 | 60.40 | 58.56 | 59.75 | 2,134,487 | +1.16(+1.98%) |
Mar 04, 2008 | 59.64 | 59.64 | 57.96 | 58.59 | 2,651,855 | -1.33(-2.21%) |
Mar 03, 2008 | 59.15 | 59.97 | 58.95 | 59.92 | 2,106,429 | +0.81(+1.37%) |
Feb 29, 2008 | 60.17 | 60.45 | 58.79 | 59.11 | 1,838,865 | -1.69(-2.78%) |
Feb 28, 2008 | 61.44 | 61.76 | 60.27 | 60.80 | 2,624,234 | -1.19(-1.92%) |
Feb 27, 2008 | 61.62 | 62.30 | 61.30 | 61.99 | 1,429,689 | +0.10(+0.17%) |
Feb 26, 2008 | 61.99 | 62.39 | 61.03 | 61.88 | 1,865,183 | -0.28(-0.46%) |
Feb 25, 2008 | 60.77 | 62.19 | 60.29 | 62.17 | 1,978,509 | +1.70(+2.80%) |
Feb 22, 2008 | 60.05 | 60.49 | 59.13 | 60.47 | 1,340,252 | +0.66(+1.10%) |
Feb 21, 2008 | 61.42 | 61.48 | 59.70 | 59.81 | 1,617,785 | -1.55(-2.52%) |
Feb 20, 2008 | 59.70 | 61.48 | 59.44 | 61.36 | 2,813,791 | +1.27(+2.12%) |
Feb 19, 2008 | 59.94 | 60.71 | 59.67 | 60.08 | 1,964,175 | +0.71(+1.19%) |
Feb 18, 2008 | 59.16 | 59.44 | 58.25 | 59.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.16 | 59.44 | 58.25 | 59.38 | 1,669,445 | +0.11(+0.19%) |
Feb 14, 2008 | 59.64 | 60.16 | 59.11 | 59.27 | 1,873,076 | -0.41(-0.69%) |
Feb 13, 2008 | 59.74 | 60.53 | 59.08 | 59.68 | 1,583,313 | +0.28(+0.47%) |
Feb 12, 2008 | 58.99 | 60.13 | 58.82 | 59.41 | 2,265,097 | +0.66(+1.12%) |
Feb 11, 2008 | 57.58 | 58.89 | 57.51 | 58.75 | 1,383,153 | +1.03(+1.78%) |
Feb 08, 2008 | 57.39 | 58.25 | 57.00 | 57.72 | 1,553,706 | -0.03(-0.06%) |
Feb 07, 2008 | 57.72 | 58.38 | 57.18 | 57.75 | 3,042,329 | -0.12(-0.20%) |
Feb 06, 2008 | 58.29 | 59.03 | 57.72 | 57.87 | 2,510,704 | -0.25(-0.43%) |
Feb 05, 2008 | 58.15 | 58.97 | 57.76 | 58.12 | 2,747,134 | -0.95(-1.61%) |
Feb 04, 2008 | 59.54 | 59.74 | 58.97 | 59.07 | 1,235,140 | -0.69(-1.16%) |
Feb 01, 2008 | 58.61 | 59.90 | 58.45 | 59.76 | 2,059,506 | +1.73(+2.98%) |
Jan 31, 2008 | 57.14 | 58.69 | 56.40 | 58.03 | 3,536,077 | +0.07(+0.12%) |
Jan 30, 2008 | 58.65 | 59.99 | 57.75 | 57.96 | 3,296,831 | -1.20(-2.03%) |
Jan 29, 2008 | 59.44 | 60.04 | 58.60 | 59.17 | 2,968,972 | +0.19(+0.33%) |
Jan 28, 2008 | 58.06 | 59.06 | 57.87 | 58.97 | 2,276,908 | +1.11(+1.91%) |
Jan 25, 2008 | 58.12 | 58.87 | 57.55 | 57.87 | 3,888,358 | +0.41(+0.71%) |
Jan 24, 2008 | 56.11 | 58.03 | 56.11 | 57.46 | 5,390,653 | +1.31(+2.33%) |
Jan 23, 2008 | 54.49 | 56.44 | 52.25 | 56.15 | 5,133,992 | +1.70(+3.13%) |
Jan 22, 2008 | 53.80 | 55.22 | 52.42 | 54.45 | 4,847,055 | -0.66(-1.20%) |
Jan 21, 2008 | 55.05 | 57.28 | 53.72 | 55.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.05 | 57.28 | 53.72 | 55.11 | 4,014,212 | +0.33(+0.60%) |
Jan 17, 2008 | 57.59 | 58.23 | 54.74 | 54.78 | 3,737,118 | -2.76(-4.79%) |
Jan 16, 2008 | 58.49 | 58.78 | 57.09 | 57.53 | 3,919,780 | -1.29(-2.19%) |
Jan 15, 2008 | 59.60 | 60.73 | 58.78 | 58.82 | 2,420,716 | -1.93(-3.17%) |
Jan 14, 2008 | 59.99 | 60.82 | 58.57 | 60.75 | 1,959,093 | +2.26(+3.86%) |
Jan 11, 2008 | 58.91 | 59.96 | 58.19 | 58.49 | 3,502,419 | -1.08(-1.81%) |
Jan 10, 2008 | 58.81 | 60.76 | 58.76 | 59.57 | 4,532,943 | -1.68(-2.75%) |
Jan 09, 2008 | 61.53 | 61.72 | 59.55 | 61.26 | 4,539,020 | +0.21(+0.34%) |
Jan 08, 2008 | 63.14 | 63.17 | 60.86 | 61.05 | 3,098,211 | -1.52(-2.43%) |
Jan 07, 2008 | 62.91 | 62.95 | 61.07 | 62.57 | 2,825,643 | +0.17(+0.27%) |
Jan 04, 2008 | 62.66 | 63.59 | 61.88 | 62.40 | 3,027,247 | -0.67(-1.07%) |
Jan 03, 2008 | 62.84 | 63.24 | 62.32 | 63.07 | 2,032,078 | +0.57(+0.91%) |
Jan 02, 2008 | 63.92 | 63.94 | 61.99 | 62.51 | 2,515,275 | -1.33(-2.08%) |
Jan 01, 2008 | 65.50 | 65.67 | 63.75 | 63.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 65.50 | 65.67 | 63.75 | 63.83 | 1,816,882 | -1.75(-2.67%) |
Dec 28, 2007 | 66.00 | 66.08 | 65.28 | 65.59 | 1,341,974 | +0.32(+0.49%) |
Dec 27, 2007 | 66.11 | 66.51 | 65.23 | 65.27 | 1,370,455 | -0.94(-1.42%) |
Dec 26, 2007 | 65.20 | 66.32 | 64.85 | 66.21 | 1,099,925 | +0.92(+1.41%) |
Dec 24, 2007 | 65.72 | 65.75 | 64.99 | 65.29 | 602,762 | +0.04(+0.06%) |
Dec 21, 2007 | 64.37 | 65.62 | 63.99 | 65.25 | 2,502,102 | +1.76(+2.77%) |
Dec 20, 2007 | 64.77 | 64.78 | 62.72 | 63.49 | 4,191,264 | -0.73(-1.14%) |
Dec 19, 2007 | 66.01 | 66.01 | 64.21 | 64.22 | 2,797,360 | -1.73(-2.62%) |
Dec 18, 2007 | 64.65 | 66.41 | 64.63 | 65.95 | 2,849,407 | +1.89(+2.95%) |
Dec 17, 2007 | 65.93 | 65.96 | 64.03 | 64.06 | 2,134,040 | -1.56(-2.38%) |
Dec 14, 2007 | 66.61 | 66.61 | 65.62 | 65.62 | 2,056,134 | -0.98(-1.48%) |
Dec 13, 2007 | 65.64 | 66.76 | 65.23 | 66.60 | 2,746,879 | +0.76(+1.16%) |
Dec 12, 2007 | 67.97 | 67.97 | 65.37 | 65.84 | 3,728,389 | -0.50(-0.76%) |
Dec 11, 2007 | 64.90 | 66.83 | 64.81 | 66.34 | 5,268,177 | -0.37(-0.55%) |
Dec 10, 2007 | 65.92 | 67.04 | 65.71 | 66.71 | 1,697,054 | +0.85(+1.29%) |
Dec 07, 2007 | 66.22 | 66.50 | 65.62 | 65.86 | 1,589,878 | -0.27(-0.41%) |
Dec 06, 2007 | 64.85 | 66.21 | 64.58 | 66.14 | 2,759,363 | +1.26(+1.94%) |
Dec 05, 2007 | 64.62 | 65.20 | 64.10 | 64.88 | 2,493,559 | +0.98(+1.54%) |
Dec 04, 2007 | 63.64 | 64.41 | 63.29 | 63.90 | 1,416,775 | +0.01(+0.01%) |
Dec 03, 2007 | 64.38 | 64.44 | 63.23 | 63.89 | 1,195,017 | -0.21(-0.32%) |
Nov 30, 2007 | 64.01 | 64.10 | 62.93 | 64.10 | 2,876,178 | +0.98(+1.55%) |
Nov 29, 2007 | 62.56 | 63.61 | 62.34 | 63.12 | 1,907,458 | +0.49(+0.77%) |
Nov 28, 2007 | 60.54 | 62.76 | 60.54 | 62.63 | 2,995,595 | +2.13(+3.52%) |
Nov 27, 2007 | 60.14 | 61.00 | 59.63 | 60.51 | 2,224,276 | +0.56(+0.93%) |
Nov 26, 2007 | 60.27 | 62.00 | 59.88 | 59.95 | 2,035,491 | -0.52(-0.86%) |
Nov 23, 2007 | 60.25 | 60.80 | 60.03 | 60.47 | 750,578 | +0.65(+1.09%) |
Nov 21, 2007 | 60.44 | 60.81 | 59.79 | 59.81 | 1,887,619 | -1.03(-1.69%) |
Nov 20, 2007 | 59.74 | 60.95 | 59.74 | 60.84 | 2,643,902 | +1.18(+1.99%) |
Nov 19, 2007 | 61.12 | 61.33 | 59.57 | 59.66 | 2,862,519 | -1.72(-2.79%) |
Nov 16, 2007 | 62.21 | 62.36 | 60.91 | 61.37 | 2,449,677 | -0.48(-0.77%) |
Nov 15, 2007 | 62.55 | 63.04 | 61.38 | 61.85 | 1,695,955 | -1.07(-1.70%) |
Nov 14, 2007 | 63.37 | 63.90 | 62.53 | 62.92 | 1,490,296 | +0.06(+0.09%) |
Nov 13, 2007 | 62.12 | 62.95 | 61.58 | 62.86 | 2,308,852 | +1.14(+1.85%) |
Nov 12, 2007 | 62.95 | 63.24 | 61.63 | 61.72 | 2,417,285 | -1.22(-1.94%) |
Nov 09, 2007 | 64.16 | 64.76 | 62.95 | 62.95 | 2,693,230 | -2.13(-3.27%) |
Nov 08, 2007 | 63.75 | 65.27 | 63.06 | 65.07 | 2,966,843 | +1.52(+2.39%) |
Nov 07, 2007 | 64.87 | 65.47 | 63.55 | 63.55 | 2,855,201 | -1.29(-1.99%) |
Nov 06, 2007 | 62.50 | 64.96 | 62.50 | 64.84 | 2,705,897 | +2.29(+3.66%) |
Nov 05, 2007 | 61.64 | 63.04 | 61.55 | 62.55 | 1,577,572 | -0.08(-0.13%) |
Nov 02, 2007 | 62.36 | 62.91 | 61.42 | 62.63 | 1,479,497 | +0.71(+1.15%) |
Nov 01, 2007 | 62.81 | 63.00 | 61.87 | 61.92 | 2,132,458 | -1.40(-2.22%) |
Oct 31, 2007 | 63.17 | 63.42 | 61.99 | 63.33 | 2,230,884 | +0.39(+0.62%) |
Oct 30, 2007 | 63.53 | 63.79 | 62.81 | 62.94 | 1,287,262 | -0.73(-1.15%) |
Oct 29, 2007 | 63.92 | 64.27 | 63.40 | 63.67 | 1,606,490 | +0.10(+0.15%) |
Oct 26, 2007 | 63.67 | 64.07 | 63.28 | 63.57 | 2,091,666 | +0.00(+0.00%) |
Oct 25, 2007 | 62.36 | 63.68 | 61.30 | 63.57 | 2,702,309 | +1.68(+2.71%) |
Oct 24, 2007 | 62.32 | 62.75 | 60.88 | 61.90 | 3,189,166 | -0.98(-1.56%) |
Oct 23, 2007 | 61.55 | 62.92 | 61.18 | 62.88 | 1,859,123 | +1.55(+2.52%) |
Oct 22, 2007 | 61.39 | 61.94 | 60.89 | 61.33 | 1,812,458 | -0.68(-1.10%) |
Oct 19, 2007 | 63.06 | 63.64 | 61.97 | 62.01 | 2,472,236 | -1.62(-2.55%) |
Oct 18, 2007 | 62.46 | 63.84 | 62.45 | 63.64 | 1,280,309 | +0.98(+1.56%) |
Oct 17, 2007 | 62.55 | 63.46 | 62.17 | 62.66 | 1,273,510 | +0.65(+1.05%) |
Oct 16, 2007 | 62.82 | 63.02 | 61.61 | 62.01 | 1,370,391 | -1.09(-1.72%) |
Oct 15, 2007 | 63.08 | 63.52 | 62.66 | 63.09 | 1,614,984 | +0.16(+0.25%) |
Oct 12, 2007 | 63.26 | 63.59 | 62.80 | 62.94 | 1,680,221 | -0.01(-0.02%) |
Oct 11, 2007 | 63.64 | 64.33 | 62.53 | 62.95 | 2,131,917 | -0.15(-0.24%) |
Oct 10, 2007 | 63.63 | 63.72 | 62.71 | 63.10 | 1,837,180 | -0.30(-0.48%) |
Oct 09, 2007 | 63.42 | 63.54 | 62.67 | 63.40 | 2,329,774 | +0.39(+0.62%) |
Oct 08, 2007 | 62.77 | 63.30 | 62.62 | 63.02 | 775,818 | +0.37(+0.59%) |
Oct 05, 2007 | 62.44 | 62.78 | 62.07 | 62.65 | 1,097,982 | +0.67(+1.09%) |
Oct 04, 2007 | 61.48 | 62.27 | 61.28 | 61.97 | 984,722 | +0.65(+1.06%) |
Oct 03, 2007 | 62.00 | 62.23 | 61.13 | 61.33 | 1,209,850 | -1.09(-1.74%) |
Oct 02, 2007 | 63.38 | 63.96 | 61.77 | 62.41 | 2,018,272 | -1.56(-2.44%) |
Oct 01, 2007 | 63.42 | 64.04 | 63.29 | 63.97 | 1,105,256 | +0.71(+1.12%) |
Sep 28, 2007 | 63.41 | 63.75 | 63.06 | 63.27 | 2,069,262 | -0.04(-0.06%) |
Sep 27, 2007 | 62.81 | 63.44 | 62.78 | 63.31 | 1,519,034 | +0.43(+0.69%) |
Sep 26, 2007 | 61.97 | 63.13 | 61.75 | 62.87 | 2,629,841 | +1.14(+1.84%) |
Sep 25, 2007 | 59.95 | 61.95 | 59.95 | 61.74 | 2,671,715 | +1.88(+3.15%) |
Sep 24, 2007 | 60.98 | 60.98 | 59.62 | 59.85 | 2,215,587 | -0.83(-1.37%) |
Sep 21, 2007 | 60.73 | 61.28 | 60.11 | 60.68 | 2,046,239 | +0.57(+0.95%) |
Sep 20, 2007 | 60.12 | 60.80 | 59.81 | 60.11 | 1,632,920 | -0.29(-0.48%) |
Sep 19, 2007 | 59.95 | 61.30 | 59.87 | 60.40 | 2,204,190 | +0.50(+0.84%) |
Sep 18, 2007 | 57.57 | 59.91 | 57.31 | 59.90 | 2,318,803 | +2.77(+4.85%) |
Sep 17, 2007 | 56.81 | 57.93 | 56.71 | 57.13 | 1,183,274 | +0.00(+0.00%) |
Sep 14, 2007 | 57.22 | 57.64 | 56.85 | 57.13 | 1,401,603 | -0.09(-0.16%) |
Sep 13, 2007 | 57.53 | 57.76 | 57.00 | 57.22 | 1,228,238 | +0.17(+0.31%) |
Sep 12, 2007 | 56.95 | 57.59 | 56.64 | 57.04 | 1,414,273 | +0.01(+0.02%) |
Sep 11, 2007 | 57.13 | 57.48 | 56.56 | 57.03 | 2,236,138 | -0.10(-0.17%) |
Sep 10, 2007 | 57.70 | 58.00 | 56.76 | 57.13 | 1,518,262 | -0.36(-0.63%) |
Sep 07, 2007 | 58.49 | 58.57 | 57.26 | 57.49 | 1,619,315 | -1.95(-3.28%) |
Sep 06, 2007 | 58.78 | 59.70 | 58.84 | 59.44 | 1,741,072 | +0.66(+1.12%) |
Sep 05, 2007 | 58.51 | 58.78 | 58.11 | 58.78 | 1,671,772 | +0.07(+0.12%) |
Sep 04, 2007 | 58.52 | 59.08 | 58.00 | 58.71 | 1,638,320 | +0.45(+0.78%) |
Aug 31, 2007 | 58.05 | 58.38 | 57.52 | 58.25 | 2,130,295 | +1.02(+1.79%) |
Aug 30, 2007 | 57.20 | 57.42 | 56.56 | 57.23 | 1,206,606 | +0.03(+0.06%) |
Aug 29, 2007 | 55.97 | 57.21 | 55.92 | 57.20 | 1,431,734 | +1.26(+2.26%) |
Aug 28, 2007 | 56.98 | 57.34 | 55.88 | 55.94 | 1,529,387 | -1.46(-2.55%) |
Aug 27, 2007 | 57.47 | 58.18 | 57.15 | 57.40 | 948,201 | -0.23(-0.39%) |
Aug 24, 2007 | 56.59 | 57.63 | 56.38 | 57.63 | 1,239,517 | +1.15(+2.03%) |
Aug 23, 2007 | 57.46 | 57.60 | 56.27 | 56.48 | 3,268,225 | -0.98(-1.70%) |
Aug 22, 2007 | 55.99 | 57.53 | 55.99 | 57.46 | 3,591,696 | +1.79(+3.22%) |
Aug 21, 2007 | 55.79 | 56.26 | 55.19 | 55.66 | 2,300,725 | -0.12(-0.22%) |
Aug 20, 2007 | 55.11 | 56.09 | 54.75 | 55.79 | 2,126,432 | +0.78(+1.41%) |
Aug 17, 2007 | 54.38 | 55.25 | 53.46 | 55.01 | 3,756,254 | +2.03(+3.82%) |
Aug 16, 2007 | 53.73 | 53.43 | 50.00 | 52.99 | 5,852,556 | -0.74(-1.39%) |
Aug 15, 2007 | 56.05 | 56.56 | 53.72 | 53.73 | 4,108,897 | -2.39(-4.27%) |
Aug 14, 2007 | 57.68 | 58.17 | 56.10 | 56.12 | 1,854,486 | -1.29(-2.25%) |
Aug 13, 2007 | 57.31 | 57.72 | 57.07 | 57.42 | 2,257,152 | +0.10(+0.18%) |
Aug 10, 2007 | 56.95 | 57.85 | 56.49 | 57.31 | 3,087,823 | -0.11(-0.19%) |
Aug 09, 2007 | 58.69 | 58.27 | 57.04 | 57.42 | 3,174,197 | -1.26(-2.15%) |
Aug 08, 2007 | 57.92 | 59.35 | 57.49 | 58.69 | 2,857,049 | +1.09(+1.89%) |
Aug 07, 2007 | 55.98 | 57.94 | 55.56 | 57.60 | 3,012,729 | +1.62(+2.90%) |
Aug 06, 2007 | 55.84 | 56.30 | 54.60 | 55.98 | 3,295,646 | +0.20(+0.36%) |
Aug 03, 2007 | 56.05 | 56.56 | 55.68 | 55.77 | 2,699,837 | -0.78(-1.38%) |
Aug 02, 2007 | 56.09 | 56.91 | 55.99 | 56.56 | 2,083,477 | -0.10(-0.18%) |
Aug 01, 2007 | 56.40 | 56.81 | 55.18 | 56.66 | 2,832,599 | +0.76(+1.37%) |
Jul 31, 2007 | 56.40 | 57.50 | 55.77 | 55.90 | 3,175,897 | -1.00(-1.75%) |
Jul 30, 2007 | 55.68 | 57.09 | 55.56 | 56.89 | 3,501,923 | +1.19(+2.14%) |
Jul 27, 2007 | 57.26 | 57.98 | 55.69 | 55.70 | 5,170,837 | -2.16(-3.72%) |
Jul 26, 2007 | 57.73 | 58.86 | 56.77 | 57.86 | 5,122,840 | -0.45(-0.78%) |
Jul 25, 2007 | 57.56 | 58.66 | 56.31 | 58.31 | 5,023,121 | +1.78(+3.15%) |
Jul 24, 2007 | 56.79 | 57.46 | 56.46 | 56.53 | 2,734,656 | -0.65(-1.13%) |
Jul 23, 2007 | 57.55 | 57.66 | 56.92 | 57.18 | 2,701,527 | -0.10(-0.17%) |
Jul 20, 2007 | 57.53 | 57.53 | 56.31 | 57.28 | 2,964,984 | -0.28(-0.48%) |
Jul 19, 2007 | 57.05 | 57.60 | 56.96 | 57.55 | 1,765,482 | +0.72(+1.28%) |
Jul 18, 2007 | 56.69 | 57.08 | 56.33 | 56.83 | 2,256,035 | -0.05(-0.09%) |
Jul 17, 2007 | 56.87 | 57.31 | 56.64 | 56.88 | 2,458,330 | +0.26(+0.46%) |
Jul 16, 2007 | 56.28 | 56.86 | 55.74 | 56.62 | 2,294,390 | +0.41(+0.74%) |
Jul 13, 2007 | 55.98 | 56.36 | 55.64 | 56.21 | 1,769,194 | +0.61(+1.09%) |
Jul 12, 2007 | 54.49 | 55.93 | 53.29 | 55.60 | 3,710,209 | +2.31(+4.34%) |
Jul 11, 2007 | 52.20 | 53.32 | 52.15 | 53.29 | 2,181,130 | +1.27(+2.44%) |
Jul 10, 2007 | 52.62 | 52.99 | 52.02 | 52.02 | 1,567,532 | -0.91(-1.71%) |
Jul 09, 2007 | 52.64 | 53.08 | 52.40 | 52.93 | 1,162,578 | +0.47(+0.90%) |
Jul 06, 2007 | 52.38 | 52.56 | 52.02 | 52.45 | 1,212,168 | -0.01(-0.01%) |
Jul 05, 2007 | 52.42 | 52.59 | 52.23 | 52.46 | 1,011,144 | +0.09(+0.17%) |
Jul 03, 2007 | 52.54 | 52.73 | 52.27 | 52.37 | 802,549 | +0.05(+0.10%) |
Jul 02, 2007 | 52.29 | 52.67 | 52.04 | 52.32 | 1,455,529 | +0.30(+0.58%) |
Jun 29, 2007 | 51.91 | 52.61 | 51.72 | 52.01 | 1,445,794 | +0.25(+0.49%) |
Jun 28, 2007 | 52.56 | 52.92 | 51.76 | 51.76 | 2,439,609 | -0.99(-1.88%) |
Jun 27, 2007 | 52.75 | 52.91 | 52.24 | 52.75 | 1,676,949 | -0.12(-0.22%) |
Jun 26, 2007 | 52.91 | 53.18 | 52.57 | 52.87 | 2,546,510 | +0.24(+0.45%) |
Jun 25, 2007 | 53.20 | 53.38 | 52.48 | 52.63 | 1,174,466 | -0.60(-1.13%) |
Jun 22, 2007 | 53.46 | 53.50 | 53.09 | 53.23 | 3,178,060 | -0.23(-0.44%) |
Jun 21, 2007 | 52.64 | 53.46 | 52.28 | 53.46 | 1,342,115 | +0.82(+1.56%) |
Jun 20, 2007 | 53.19 | 53.55 | 52.64 | 52.64 | 1,540,203 | -0.25(-0.46%) |
Jun 19, 2007 | 52.75 | 52.97 | 52.54 | 52.89 | 1,787,736 | +0.08(+0.15%) |
Jun 18, 2007 | 53.07 | 53.07 | 52.68 | 52.81 | 1,239,517 | -0.06(-0.12%) |
Jun 15, 2007 | 52.96 | 53.40 | 52.82 | 52.88 | 2,066,171 | +0.16(+0.29%) |
Jun 14, 2007 | 52.25 | 53.07 | 52.13 | 52.72 | 2,213,424 | +0.41(+0.79%) |
Jun 13, 2007 | 51.37 | 52.33 | 51.07 | 52.31 | 2,776,012 | +1.26(+2.46%) |
Jun 12, 2007 | 51.19 | 51.37 | 50.74 | 51.05 | 2,508,547 | -0.18(-0.35%) |
Jun 11, 2007 | 51.26 | 51.50 | 50.79 | 51.23 | 1,727,011 | -0.16(-0.31%) |
Jun 08, 2007 | 50.12 | 51.42 | 50.07 | 51.39 | 2,500,667 | +1.37(+2.73%) |
Jun 07, 2007 | 49.90 | 50.57 | 49.73 | 50.03 | 2,854,506 | -0.41(-0.82%) |
Jun 06, 2007 | 50.59 | 50.65 | 50.25 | 50.44 | 1,228,856 | -0.15(-0.29%) |
Jun 05, 2007 | 50.75 | 50.81 | 50.36 | 50.59 | 1,334,088 | -0.16(-0.32%) |
Jun 04, 2007 | 50.91 | 50.91 | 50.54 | 50.75 | 1,316,929 | -0.17(-0.34%) |