Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 63.39 | 63.44 | 61.92 | 62.10 | 813,986 | -1.96(-3.06%) |
Feb 28, 2008 | 64.31 | 64.53 | 63.75 | 64.07 | 742,148 | -0.63(-0.98%) |
Feb 27, 2008 | 64.53 | 65.38 | 64.32 | 64.70 | 1,187,950 | -0.24(-0.36%) |
Feb 26, 2008 | 64.56 | 65.35 | 64.11 | 64.93 | 937,309 | +0.64(+0.99%) |
Feb 25, 2008 | 63.07 | 64.47 | 62.82 | 64.29 | 1,223,457 | +1.23(+1.95%) |
Feb 22, 2008 | 63.09 | 63.15 | 61.94 | 63.06 | 981,054 | +0.32(+0.50%) |
Feb 21, 2008 | 63.90 | 64.19 | 62.62 | 62.75 | 1,391,738 | -0.73(-1.14%) |
Feb 20, 2008 | 62.30 | 63.69 | 62.20 | 63.47 | 1,468,065 | +0.77(+1.22%) |
Feb 19, 2008 | 63.26 | 63.50 | 62.49 | 62.71 | 899,557 | +0.02(+0.03%) |
Feb 18, 2008 | 62.40 | 62.72 | 61.90 | 62.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.40 | 62.72 | 61.90 | 62.69 | 712,906 | -0.10(-0.16%) |
Feb 14, 2008 | 64.01 | 64.01 | 62.72 | 62.79 | 632,912 | -0.90(-1.41%) |
Feb 13, 2008 | 63.56 | 63.82 | 63.11 | 63.69 | 324,940 | +0.76(+1.20%) |
Feb 12, 2008 | 62.98 | 63.64 | 62.52 | 62.94 | 321,284 | +0.20(+0.31%) |
Feb 11, 2008 | 62.55 | 63.02 | 61.89 | 62.74 | 486,536 | +0.29(+0.47%) |
Feb 08, 2008 | 62.37 | 63.00 | 61.94 | 62.45 | 277,021 | +0.15(+0.24%) |
Feb 07, 2008 | 61.48 | 62.69 | 61.16 | 62.30 | 489,705 | +0.58(+0.95%) |
Feb 06, 2008 | 62.71 | 63.08 | 61.67 | 61.71 | 998,023 | -0.73(-1.18%) |
Feb 05, 2008 | 63.42 | 63.76 | 62.45 | 62.45 | 868,335 | -1.80(-2.80%) |
Feb 04, 2008 | 64.69 | 64.74 | 64.07 | 64.25 | 427,619 | -0.47(-0.72%) |
Feb 01, 2008 | 63.46 | 64.78 | 63.36 | 64.71 | 1,113,962 | +1.47(+2.32%) |
Jan 31, 2008 | 61.00 | 63.66 | 60.88 | 63.24 | 1,002,770 | +1.31(+2.12%) |
Jan 30, 2008 | 62.16 | 63.42 | 61.90 | 61.93 | 1,075,820 | -0.58(-0.93%) |
Jan 29, 2008 | 62.38 | 62.63 | 61.74 | 62.52 | 537,568 | +0.62(+0.99%) |
Jan 28, 2008 | 60.46 | 61.93 | 60.07 | 61.90 | 720,156 | +1.13(+1.86%) |
Jan 25, 2008 | 61.68 | 62.01 | 60.50 | 60.77 | 534,027 | -0.47(-0.77%) |
Jan 24, 2008 | 60.95 | 61.53 | 60.48 | 61.25 | 953,455 | +0.70(+1.16%) |
Jan 23, 2008 | 57.87 | 60.63 | 57.48 | 60.54 | 973,658 | +1.37(+2.31%) |
Jan 22, 2008 | 52.35 | 59.76 | 44.88 | 59.18 | 1,752,712 | -0.30(-0.50%) |
Jan 21, 2008 | 59.97 | 60.55 | 58.79 | 59.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.97 | 60.55 | 58.79 | 59.48 | 1,014,555 | -0.20(-0.33%) |
Jan 17, 2008 | 61.60 | 61.96 | 59.66 | 59.68 | 848,471 | -1.76(-2.87%) |
Jan 16, 2008 | 61.47 | 62.27 | 60.85 | 61.44 | 892,077 | -0.45(-0.73%) |
Jan 15, 2008 | 62.47 | 62.62 | 61.63 | 61.89 | 546,155 | -1.45(-2.28%) |
Jan 14, 2008 | 63.07 | 63.38 | 62.73 | 63.33 | 685,770 | +0.68(+1.08%) |
Jan 11, 2008 | 63.09 | 63.33 | 62.37 | 62.65 | 867,978 | -0.88(-1.39%) |
Jan 10, 2008 | 62.39 | 63.98 | 62.17 | 63.54 | 902,079 | +0.58(+0.92%) |
Jan 09, 2008 | 62.75 | 63.03 | 61.36 | 62.96 | 1,098,553 | +0.36(+0.57%) |
Jan 08, 2008 | 64.18 | 64.74 | 62.60 | 62.60 | 979,371 | -1.45(-2.27%) |
Jan 07, 2008 | 64.53 | 64.71 | 63.44 | 64.06 | 926,842 | -0.17(-0.26%) |
Jan 04, 2008 | 65.42 | 65.53 | 64.11 | 64.22 | 501,060 | -1.89(-2.85%) |
Jan 03, 2008 | 66.73 | 66.95 | 66.00 | 66.11 | 430,561 | -0.54(-0.81%) |
Jan 02, 2008 | 67.28 | 67.52 | 66.28 | 66.65 | 688,989 | -0.43(-0.64%) |
Jan 01, 2008 | 67.69 | 67.85 | 67.06 | 67.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.69 | 67.85 | 67.06 | 67.07 | 557,884 | -0.76(-1.12%) |
Dec 28, 2007 | 68.42 | 68.42 | 67.61 | 67.83 | 393,664 | -0.01(-0.01%) |
Dec 27, 2007 | 68.72 | 68.77 | 67.82 | 67.84 | 434,507 | -1.29(-1.86%) |
Dec 26, 2007 | 69.08 | 69.28 | 68.80 | 69.13 | 760,528 | -0.08(-0.11%) |
Dec 24, 2007 | 68.84 | 69.32 | 68.69 | 69.21 | 262,361 | +0.47(+0.68%) |
Dec 21, 2007 | 68.55 | 68.74 | 68.06 | 68.74 | 666,911 | +0.92(+1.36%) |
Dec 20, 2007 | 67.11 | 67.82 | 66.46 | 67.82 | 421,272 | +1.00(+1.50%) |
Dec 19, 2007 | 66.58 | 67.10 | 66.35 | 66.81 | 339,424 | +0.13(+0.20%) |
Dec 18, 2007 | 66.74 | 66.96 | 65.77 | 66.68 | 365,390 | +0.41(+0.62%) |
Dec 17, 2007 | 67.34 | 67.34 | 66.25 | 66.27 | 271,593 | -1.04(-1.55%) |
Dec 14, 2007 | 67.78 | 68.33 | 67.31 | 67.31 | 413,873 | -1.20(-1.75%) |
Dec 13, 2007 | 68.24 | 68.51 | 67.68 | 68.51 | 546,939 | -0.14(-0.21%) |
Dec 12, 2007 | 70.91 | 70.91 | 67.89 | 68.65 | 443,224 | +0.56(+0.82%) |
Dec 11, 2007 | 70.39 | 70.68 | 68.09 | 68.09 | 444,872 | -2.23(-3.17%) |
Dec 10, 2007 | 69.86 | 70.47 | 69.84 | 70.32 | 339,004 | +0.57(+0.82%) |
Dec 07, 2007 | 69.79 | 69.96 | 69.55 | 69.75 | 228,893 | +0.20(+0.28%) |
Dec 06, 2007 | 68.42 | 69.71 | 68.16 | 69.55 | 341,765 | +1.32(+1.93%) |
Dec 05, 2007 | 68.13 | 68.48 | 67.77 | 68.24 | 353,186 | +0.88(+1.31%) |
Dec 04, 2007 | 66.87 | 67.60 | 66.82 | 67.35 | 543,289 | -0.16(-0.23%) |
Dec 03, 2007 | 68.09 | 68.09 | 67.44 | 67.51 | 844,689 | -0.41(-0.60%) |
Nov 30, 2007 | 67.97 | 68.31 | 67.32 | 67.92 | 819,805 | +0.54(+0.80%) |
Nov 29, 2007 | 67.13 | 67.56 | 66.88 | 67.38 | 795,287 | +0.17(+0.26%) |
Nov 28, 2007 | 66.13 | 67.47 | 65.98 | 67.21 | 354,625 | +1.97(+3.01%) |
Nov 27, 2007 | 64.56 | 65.53 | 64.56 | 65.24 | 1,080,216 | +0.70(+1.09%) |
Nov 26, 2007 | 66.14 | 66.20 | 64.54 | 64.54 | 581,228 | -1.00(-1.53%) |
Nov 23, 2007 | 65.71 | 65.98 | 65.08 | 65.54 | 382,232 | +0.78(+1.21%) |
Nov 21, 2007 | 65.11 | 65.59 | 64.55 | 64.76 | 945,715 | -1.07(-1.62%) |
Nov 20, 2007 | 65.81 | 66.51 | 64.82 | 65.83 | 890,542 | +0.11(+0.17%) |
Nov 19, 2007 | 66.55 | 66.70 | 65.62 | 65.72 | 829,970 | -1.30(-1.94%) |
Nov 16, 2007 | 67.07 | 67.36 | 66.37 | 67.02 | 715,352 | -0.03(-0.05%) |
Nov 15, 2007 | 67.94 | 67.94 | 66.73 | 67.05 | 872,562 | -1.03(-1.52%) |
Nov 14, 2007 | 68.20 | 68.82 | 67.84 | 68.09 | 590,438 | -0.10(-0.15%) |
Nov 13, 2007 | 67.60 | 68.31 | 67.17 | 68.19 | 429,591 | +1.72(+2.59%) |
Nov 12, 2007 | 67.20 | 68.15 | 66.47 | 66.47 | 823,269 | -1.26(-1.85%) |
Nov 09, 2007 | 67.32 | 68.46 | 67.32 | 67.72 | 831,691 | -1.00(-1.45%) |
Nov 08, 2007 | 69.08 | 69.08 | 67.33 | 68.72 | 1,083,581 | +0.18(+0.26%) |
Nov 07, 2007 | 68.96 | 69.60 | 68.39 | 68.54 | 683,327 | -1.39(-1.99%) |
Nov 06, 2007 | 69.25 | 70.03 | 68.90 | 69.92 | 455,350 | +0.83(+1.20%) |
Nov 05, 2007 | 69.56 | 69.56 | 68.70 | 69.10 | 579,470 | -0.53(-0.76%) |
Nov 02, 2007 | 70.06 | 70.15 | 69.12 | 69.62 | 1,215,955 | -0.06(-0.09%) |
Nov 01, 2007 | 70.58 | 70.67 | 69.69 | 69.69 | 767,158 | -1.67(-2.35%) |
Oct 31, 2007 | 70.44 | 71.45 | 70.20 | 71.36 | 794,892 | +1.20(+1.71%) |
Oct 30, 2007 | 70.36 | 70.60 | 70.03 | 70.16 | 627,007 | -0.43(-0.62%) |
Oct 29, 2007 | 70.53 | 70.76 | 70.26 | 70.60 | 376,994 | +0.25(+0.36%) |
Oct 26, 2007 | 70.53 | 70.58 | 69.72 | 70.34 | 513,001 | +0.65(+0.93%) |
Oct 25, 2007 | 69.86 | 70.10 | 68.85 | 69.70 | 997,129 | -0.13(-0.18%) |
Oct 24, 2007 | 69.59 | 69.89 | 68.66 | 69.82 | 1,519,535 | -0.19(-0.27%) |
Oct 23, 2007 | 69.81 | 70.03 | 69.28 | 70.01 | 549,345 | +0.59(+0.85%) |
Oct 22, 2007 | 68.39 | 69.69 | 68.20 | 69.42 | 1,231,658 | +0.73(+1.07%) |
Oct 19, 2007 | 70.66 | 70.68 | 68.69 | 68.69 | 903,545 | -2.13(-3.01%) |
Oct 18, 2007 | 70.36 | 71.00 | 70.07 | 70.82 | 464,499 | +0.03(+0.04%) |
Oct 17, 2007 | 70.98 | 71.17 | 69.86 | 70.79 | 862,642 | +0.31(+0.44%) |
Oct 16, 2007 | 71.20 | 71.20 | 70.45 | 70.48 | 994,090 | -0.81(-1.14%) |
Oct 15, 2007 | 71.75 | 71.75 | 70.73 | 71.29 | 583,410 | -0.43(-0.59%) |
Oct 12, 2007 | 71.69 | 71.97 | 71.51 | 71.72 | 987,535 | +0.13(+0.19%) |
Oct 11, 2007 | 72.33 | 72.61 | 71.09 | 71.58 | 1,195,440 | +0.19(+0.27%) |
Oct 10, 2007 | 71.39 | 71.39 | 71.39 | 71.39 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 71.39 | 71.39 | 71.39 | 71.39 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 71.65 | 72.07 | 71.28 | 71.39 | 367,750 | -0.51(-0.70%) |
Oct 05, 2007 | 71.16 | 71.94 | 71.04 | 71.90 | 730,054 | +1.23(+1.74%) |
Oct 04, 2007 | 71.03 | 71.03 | 70.53 | 70.67 | 565,301 | -0.16(-0.22%) |
Oct 03, 2007 | 70.66 | 70.94 | 70.33 | 70.83 | 474,377 | +0.21(+0.30%) |
Oct 02, 2007 | 70.53 | 70.94 | 70.41 | 70.61 | 1,158,716 | +0.18(+0.26%) |
Oct 01, 2007 | 69.69 | 70.55 | 69.67 | 70.43 | 1,324,862 | +0.80(+1.15%) |
Sep 28, 2007 | 69.88 | 70.05 | 69.30 | 69.63 | 628,872 | -0.17(-0.24%) |
Sep 27, 2007 | 69.40 | 69.80 | 69.36 | 69.80 | 869,100 | +0.56(+0.81%) |
Sep 26, 2007 | 69.02 | 69.36 | 68.82 | 69.24 | 826,297 | +0.30(+0.44%) |
Sep 25, 2007 | 68.57 | 69.00 | 68.27 | 68.94 | 980,286 | -0.08(-0.11%) |
Sep 24, 2007 | 69.42 | 69.55 | 68.78 | 69.02 | 1,019,417 | -0.21(-0.31%) |
Sep 21, 2007 | 69.57 | 69.78 | 69.23 | 69.23 | 939,383 | -0.10(-0.15%) |
Sep 20, 2007 | 69.68 | 69.80 | 69.06 | 69.33 | 1,019,670 | -0.42(-0.60%) |
Sep 19, 2007 | 69.93 | 70.49 | 69.48 | 69.75 | 704,727 | +0.38(+0.55%) |
Sep 18, 2007 | 67.81 | 69.45 | 67.48 | 69.37 | 1,456,563 | +1.84(+2.72%) |
Sep 17, 2007 | 67.73 | 67.89 | 67.35 | 67.53 | 640,903 | -0.35(-0.51%) |
Sep 14, 2007 | 67.19 | 67.97 | 67.03 | 67.88 | 779,189 | +0.20(+0.29%) |
Sep 13, 2007 | 67.94 | 68.16 | 67.32 | 67.68 | 987,505 | +0.06(+0.09%) |
Sep 12, 2007 | 67.36 | 67.91 | 67.26 | 67.62 | 1,428,450 | +0.08(+0.12%) |
Sep 11, 2007 | 67.06 | 67.56 | 66.87 | 67.54 | 702,448 | +0.84(+1.25%) |
Sep 10, 2007 | 67.68 | 67.68 | 66.06 | 66.70 | 890,122 | -0.69(-1.02%) |
Sep 07, 2007 | 67.58 | 67.75 | 66.94 | 67.39 | 1,038,665 | -1.07(-1.57%) |
Sep 06, 2007 | 68.42 | 68.61 | 67.76 | 68.46 | 806,036 | +0.30(+0.44%) |
Sep 05, 2007 | 68.32 | 68.42 | 67.75 | 68.16 | 677,120 | -0.44(-0.64%) |
Sep 04, 2007 | 67.75 | 69.08 | 67.75 | 68.61 | 476,656 | +0.61(+0.89%) |
Aug 31, 2007 | 67.60 | 68.20 | 67.27 | 68.00 | 705,107 | +1.05(+1.57%) |
Aug 30, 2007 | 66.61 | 67.52 | 66.61 | 66.95 | 399,915 | -0.39(-0.57%) |
Aug 29, 2007 | 66.17 | 67.35 | 66.04 | 67.33 | 689,151 | +1.63(+2.48%) |
Aug 28, 2007 | 66.92 | 66.96 | 65.65 | 65.71 | 562,895 | -1.55(-2.30%) |
Aug 27, 2007 | 67.72 | 67.89 | 67.15 | 67.26 | 440,979 | -0.80(-1.17%) |
Aug 24, 2007 | 66.92 | 68.05 | 66.90 | 68.05 | 1,378,556 | +1.01(+1.51%) |
Aug 23, 2007 | 67.50 | 67.64 | 66.73 | 67.04 | 1,007,513 | -0.17(-0.26%) |
Aug 22, 2007 | 67.11 | 67.46 | 66.81 | 67.22 | 774,123 | +0.88(+1.33%) |
Aug 21, 2007 | 66.13 | 66.63 | 65.85 | 66.33 | 897,467 | +0.15(+0.23%) |
Aug 20, 2007 | 66.10 | 66.56 | 65.47 | 66.18 | 1,023,469 | +0.08(+0.12%) |
Aug 17, 2007 | 65.87 | 66.92 | 64.83 | 66.10 | 1,077,289 | +1.56(+2.41%) |
Aug 16, 2007 | 64.07 | 64.72 | 62.67 | 64.55 | 1,165,301 | +0.01(+0.01%) |
Aug 15, 2007 | 65.96 | 66.58 | 64.37 | 64.54 | 1,130,890 | -1.45(-2.19%) |
Aug 14, 2007 | 67.33 | 67.48 | 65.88 | 65.98 | 470,831 | -1.13(-1.68%) |
Aug 13, 2007 | 67.70 | 68.10 | 67.02 | 67.11 | 474,503 | -0.01(-0.01%) |
Aug 10, 2007 | 65.92 | 67.54 | 65.44 | 67.12 | 930,933 | +0.43(+0.65%) |
Aug 09, 2007 | 67.45 | 68.22 | 66.62 | 66.69 | 1,707,555 | -1.99(-2.90%) |
Aug 08, 2007 | 68.10 | 69.11 | 67.51 | 68.68 | 1,277,374 | +1.18(+1.74%) |
Aug 07, 2007 | 66.59 | 67.76 | 66.41 | 67.50 | 1,931,700 | +0.73(+1.09%) |
Aug 06, 2007 | 66.45 | 66.98 | 65.29 | 66.77 | 1,386,913 | +0.54(+0.82%) |
Aug 03, 2007 | 66.86 | 68.15 | 66.20 | 66.23 | 650,400 | -1.92(-2.82%) |
Aug 02, 2007 | 67.81 | 68.22 | 67.44 | 68.15 | 501,477 | +0.67(+0.99%) |
Aug 01, 2007 | 67.12 | 67.92 | 66.44 | 67.48 | 1,302,068 | +0.44(+0.66%) |
Jul 31, 2007 | 68.49 | 69.00 | 67.03 | 67.03 | 1,128,197 | -0.99(-1.45%) |
Jul 30, 2007 | 67.48 | 68.41 | 67.07 | 68.02 | 751,836 | +0.96(+1.42%) |
Jul 27, 2007 | 68.39 | 68.87 | 67.06 | 67.07 | 1,278,260 | -1.14(-1.68%) |
Jul 26, 2007 | 69.01 | 69.32 | 67.07 | 68.21 | 1,801,558 | -1.67(-2.40%) |
Jul 25, 2007 | 70.55 | 70.70 | 69.31 | 69.89 | 1,168,804 | -0.29(-0.42%) |
Jul 24, 2007 | 71.05 | 71.12 | 69.80 | 70.18 | 679,309 | -1.66(-2.31%) |
Jul 23, 2007 | 72.16 | 72.19 | 71.63 | 71.84 | 576,572 | -0.01(-0.01%) |
Jul 20, 2007 | 72.48 | 72.54 | 71.49 | 71.84 | 574,672 | -0.73(-1.00%) |
Jul 19, 2007 | 72.73 | 72.75 | 72.42 | 72.57 | 394,090 | +0.30(+0.41%) |
Jul 18, 2007 | 72.18 | 72.30 | 71.62 | 72.28 | 513,558 | -0.15(-0.21%) |
Jul 17, 2007 | 72.40 | 72.84 | 72.37 | 72.43 | 577,438 | +0.08(+0.11%) |
Jul 16, 2007 | 72.53 | 72.77 | 72.21 | 72.35 | 398,766 | -0.30(-0.41%) |
Jul 13, 2007 | 72.40 | 72.84 | 72.32 | 72.65 | 731,041 | +0.18(+0.25%) |
Jul 12, 2007 | 71.82 | 72.59 | 71.80 | 72.47 | 788,180 | +0.88(+1.24%) |
Jul 11, 2007 | 71.10 | 71.58 | 70.77 | 71.58 | 335,457 | +0.58(+0.81%) |
Jul 10, 2007 | 71.66 | 71.69 | 71.01 | 71.01 | 406,120 | -1.03(-1.43%) |
Jul 09, 2007 | 72.22 | 72.25 | 71.70 | 72.03 | 1,722,878 | +0.05(+0.07%) |
Jul 06, 2007 | 71.58 | 72.10 | 71.32 | 71.99 | 289,235 | +0.51(+0.71%) |
Jul 05, 2007 | 71.61 | 71.75 | 71.17 | 71.48 | 295,061 | -0.21(-0.29%) |
Jul 03, 2007 | 71.34 | 71.70 | 71.32 | 71.69 | 355,719 | +0.38(+0.53%) |
Jul 02, 2007 | 70.79 | 71.31 | 70.68 | 71.31 | 284,170 | +0.81(+1.14%) |
Jun 29, 2007 | 70.79 | 71.01 | 70.04 | 70.50 | 719,670 | -0.18(-0.26%) |
Jun 28, 2007 | 70.68 | 71.16 | 70.60 | 70.68 | 556,690 | +0.04(+0.06%) |
Jun 27, 2007 | 69.51 | 70.71 | 69.35 | 70.64 | 501,477 | +1.06(+1.52%) |
Jun 26, 2007 | 70.42 | 70.49 | 69.59 | 69.59 | 448,796 | -0.58(-0.82%) |
Jun 25, 2007 | 70.57 | 70.94 | 69.92 | 70.16 | 942,929 | -0.66(-0.93%) |
Jun 22, 2007 | 71.16 | 71.20 | 70.34 | 70.82 | 826,930 | -0.51(-0.72%) |
Jun 21, 2007 | 70.62 | 71.35 | 70.30 | 71.33 | 517,939 | +0.51(+0.72%) |
Jun 20, 2007 | 71.68 | 71.81 | 70.79 | 70.82 | 347,994 | -0.71(-0.99%) |
Jun 19, 2007 | 71.46 | 71.65 | 71.09 | 71.53 | 226,677 | -0.05(-0.07%) |
Jun 18, 2007 | 71.97 | 71.97 | 71.45 | 71.58 | 252,005 | -0.28(-0.38%) |
Jun 15, 2007 | 72.04 | 72.15 | 71.69 | 71.85 | 327,986 | +0.51(+0.72%) |
Jun 14, 2007 | 71.02 | 71.61 | 70.95 | 71.34 | 215,787 | +0.62(+0.88%) |
Jun 13, 2007 | 70.22 | 70.90 | 70.11 | 70.71 | 371,675 | +0.81(+1.16%) |
Jun 12, 2007 | 70.47 | 70.76 | 69.90 | 69.90 | 505,656 | -0.91(-1.28%) |
Jun 11, 2007 | 70.70 | 71.05 | 70.45 | 70.81 | 230,730 | +0.06(+0.08%) |
Jun 08, 2007 | 70.04 | 70.82 | 69.75 | 70.75 | 467,285 | +0.87(+1.24%) |
Jun 07, 2007 | 71.34 | 71.38 | 69.89 | 69.89 | 576,192 | -1.48(-2.08%) |
Jun 06, 2007 | 72.12 | 72.14 | 71.35 | 71.37 | 313,256 | -1.15(-1.59%) |
Jun 05, 2007 | 72.78 | 72.78 | 72.14 | 72.52 | 268,847 | -0.31(-0.42%) |
Jun 04, 2007 | 72.35 | 72.88 | 72.32 | 72.83 | 223,005 | +0.28(+0.38%) |
Jun 01, 2007 | 72.41 | 72.71 | 72.32 | 72.55 | 453,988 | +0.43(+0.60%) |
May 31, 2007 | 71.94 | 72.32 | 71.76 | 72.12 | 323,680 | +0.30(+0.42%) |
May 30, 2007 | 70.55 | 71.82 | 70.41 | 71.82 | 510,341 | +0.83(+1.17%) |
May 29, 2007 | 70.75 | 71.17 | 70.68 | 70.99 | 343,056 | +0.39(+0.56%) |
May 25, 2007 | 70.41 | 70.62 | 70.23 | 70.60 | 327,986 | +0.42(+0.60%) |
May 24, 2007 | 71.17 | 71.47 | 69.98 | 70.18 | 499,831 | -0.98(-1.38%) |
May 23, 2007 | 71.50 | 71.84 | 71.11 | 71.16 | 344,955 | -0.13(-0.19%) |
May 22, 2007 | 71.24 | 71.58 | 71.05 | 71.29 | 482,102 | +0.02(+0.02%) |
May 21, 2007 | 70.71 | 71.43 | 70.68 | 71.28 | 953,693 | +0.62(+0.87%) |
May 18, 2007 | 70.53 | 70.84 | 70.28 | 70.66 | 245,546 | +0.43(+0.62%) |
May 17, 2007 | 70.08 | 70.59 | 69.92 | 70.23 | 636,850 | +0.05(+0.07%) |
May 16, 2007 | 70.06 | 70.26 | 69.59 | 70.18 | 190,080 | +0.32(+0.46%) |
May 15, 2007 | 70.08 | 70.56 | 69.77 | 69.85 | 319,628 | -0.26(-0.37%) |
May 14, 2007 | 70.39 | 70.58 | 69.82 | 70.11 | 184,128 | -0.21(-0.30%) |
May 11, 2007 | 69.99 | 70.41 | 69.84 | 70.33 | 224,622 | +0.38(+0.54%) |
May 10, 2007 | 70.34 | 70.51 | 69.66 | 69.95 | 259,476 | -0.58(-0.82%) |
May 09, 2007 | 70.06 | 70.82 | 70.00 | 70.53 | 339,636 | +0.47(+0.67%) |
May 08, 2007 | 69.82 | 70.25 | 69.47 | 70.06 | 206,162 | -0.14(-0.20%) |
May 07, 2007 | 70.15 | 70.37 | 70.08 | 70.20 | 205,403 | -0.13(-0.18%) |
May 04, 2007 | 70.05 | 70.33 | 69.88 | 70.33 | 248,965 | +0.47(+0.67%) |
May 03, 2007 | 69.76 | 70.00 | 69.59 | 69.86 | 214,520 | +0.13(+0.19%) |
May 02, 2007 | 68.87 | 69.84 | 68.87 | 69.73 | 419,290 | +0.81(+1.18%) |
May 01, 2007 | 68.87 | 69.01 | 68.19 | 68.91 | 265,808 | +0.23(+0.33%) |
Apr 30, 2007 | 69.68 | 69.73 | 68.65 | 68.69 | 234,022 | -1.09(-1.56%) |
Apr 27, 2007 | 69.74 | 69.91 | 69.55 | 69.78 | 188,560 | -0.31(-0.44%) |
Apr 26, 2007 | 69.76 | 70.08 | 69.49 | 70.08 | 216,420 | +0.31(+0.44%) |
Apr 25, 2007 | 69.60 | 69.95 | 69.24 | 69.78 | 203,630 | +0.45(+0.65%) |
Apr 24, 2007 | 69.36 | 69.44 | 68.82 | 69.32 | 512,367 | +0.00(+0.00%) |
Apr 23, 2007 | 69.23 | 69.45 | 68.99 | 69.32 | 227,690 | +0.01(+0.01%) |
Apr 20, 2007 | 69.21 | 69.32 | 68.86 | 69.32 | 588,222 | +0.80(+1.16%) |
Apr 19, 2007 | 68.23 | 68.83 | 68.13 | 68.52 | 307,851 | -0.27(-0.39%) |
Apr 18, 2007 | 68.80 | 68.99 | 68.35 | 68.79 | 506,669 | -0.17(-0.24%) |
Apr 17, 2007 | 68.98 | 69.11 | 68.75 | 68.95 | 289,235 | +0.02(+0.02%) |
Apr 16, 2007 | 68.64 | 69.01 | 68.63 | 68.94 | 331,876 | +0.64(+0.94%) |
Apr 13, 2007 | 68.12 | 68.30 | 67.87 | 68.30 | 232,756 | +0.22(+0.32%) |
Apr 12, 2007 | 67.64 | 68.12 | 67.31 | 68.08 | 277,712 | +0.41(+0.61%) |
Apr 11, 2007 | 68.05 | 68.05 | 67.46 | 67.67 | 275,559 | -0.36(-0.52%) |
Apr 10, 2007 | 67.80 | 68.14 | 67.80 | 68.02 | 293,414 | +0.13(+0.20%) |
Apr 09, 2007 | 67.97 | 67.97 | 67.63 | 67.89 | 196,538 | +0.21(+0.32%) |
Apr 05, 2007 | 67.41 | 67.89 | 67.41 | 67.67 | 391,430 | +0.15(+0.22%) |
Apr 04, 2007 | 67.53 | 67.64 | 67.28 | 67.52 | 418,151 | +0.06(+0.09%) |
Apr 03, 2007 | 67.30 | 67.66 | 67.20 | 67.46 | 446,836 | +0.47(+0.71%) |
Apr 02, 2007 | 67.00 | 67.03 | 66.61 | 66.99 | 363,571 | +0.18(+0.27%) |
Mar 30, 2007 | 66.84 | 67.07 | 66.28 | 66.81 | 241,747 | +0.24(+0.37%) |
Mar 29, 2007 | 67.06 | 67.08 | 66.18 | 66.56 | 407,007 | -0.13(-0.20%) |
Mar 28, 2007 | 66.81 | 66.91 | 66.32 | 66.70 | 347,361 | -0.35(-0.52%) |
Mar 27, 2007 | 67.07 | 67.11 | 66.72 | 67.04 | 489,573 | -0.08(-0.12%) |
Mar 26, 2007 | 67.48 | 67.48 | 66.66 | 67.12 | 811,481 | -0.50(-0.74%) |
Mar 23, 2007 | 67.63 | 67.71 | 67.42 | 67.62 | 708,146 | +0.09(+0.14%) |
Mar 22, 2007 | 67.44 | 67.52 | 67.10 | 67.52 | 210,468 | +0.28(+0.41%) |
Mar 21, 2007 | 66.33 | 67.37 | 66.17 | 67.25 | 276,065 | +0.94(+1.42%) |
Mar 20, 2007 | 65.69 | 66.33 | 65.60 | 66.31 | 241,114 | +0.55(+0.84%) |
Mar 19, 2007 | 65.47 | 65.89 | 65.44 | 65.76 | 393,330 | +0.69(+1.07%) |
Mar 16, 2007 | 65.31 | 65.55 | 64.95 | 65.06 | 268,974 | -0.36(-0.56%) |
Mar 15, 2007 | 65.11 | 65.51 | 65.00 | 65.42 | 522,372 | +0.43(+0.67%) |
Mar 14, 2007 | 64.74 | 65.08 | 63.90 | 64.99 | 279,105 | +0.21(+0.32%) |
Mar 13, 2007 | 65.98 | 65.77 | 64.66 | 64.78 | 325,327 | -1.19(-1.81%) |
Mar 12, 2007 | 65.64 | 66.10 | 65.58 | 65.98 | 220,219 | +0.09(+0.13%) |
Mar 09, 2007 | 66.08 | 66.08 | 65.43 | 65.89 | 220,472 | +0.18(+0.28%) |
Mar 08, 2007 | 65.46 | 65.86 | 65.30 | 65.71 | 292,528 | +0.65(+1.00%) |
Mar 07, 2007 | 64.89 | 65.38 | 64.78 | 65.06 | 526,804 | +0.20(+0.30%) |
Mar 06, 2007 | 64.29 | 65.12 | 64.26 | 64.86 | 224,398 | +1.38(+2.18%) |
Mar 05, 2007 | 64.26 | 64.96 | 63.47 | 63.48 | 426,635 | -1.41(-2.18%) |
Mar 02, 2007 | 65.87 | 65.88 | 64.89 | 64.89 | 296,454 | -1.14(-1.72%) |