Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.88 | 55.93 | 53.17 | 53.85 | 8,097,713 | -4.00(-6.91%) |
Apr 29, 2008 | 58.83 | 58.88 | 57.72 | 57.85 | 4,105,640 | -1.28(-2.16%) |
Apr 28, 2008 | 59.43 | 59.77 | 58.75 | 59.13 | 1,471,263 | -0.37(-0.62%) |
Apr 25, 2008 | 60.49 | 60.64 | 58.91 | 59.50 | 1,734,893 | -0.69(-1.15%) |
Apr 24, 2008 | 60.00 | 60.49 | 59.79 | 60.19 | 1,761,098 | +0.72(+1.21%) |
Apr 23, 2008 | 59.32 | 60.16 | 59.25 | 59.47 | 1,718,108 | +0.26(+0.44%) |
Apr 22, 2008 | 58.80 | 59.27 | 58.80 | 59.21 | 1,408,968 | +0.14(+0.24%) |
Apr 21, 2008 | 58.91 | 59.13 | 58.70 | 59.07 | 673,495 | -0.05(-0.08%) |
Apr 18, 2008 | 59.48 | 59.89 | 58.87 | 59.12 | 1,076,433 | +0.17(+0.29%) |
Apr 17, 2008 | 58.51 | 59.42 | 58.10 | 58.95 | 1,878,136 | +1.15(+1.99%) |
Apr 16, 2008 | 57.86 | 57.97 | 57.12 | 57.80 | 1,771,401 | +0.30(+0.52%) |
Apr 15, 2008 | 58.12 | 58.12 | 57.14 | 57.50 | 1,487,496 | -0.37(-0.64%) |
Apr 14, 2008 | 58.25 | 58.34 | 57.67 | 57.87 | 898,014 | -0.28(-0.48%) |
Apr 11, 2008 | 58.00 | 58.54 | 57.82 | 58.15 | 1,591,106 | -0.18(-0.31%) |
Apr 10, 2008 | 58.62 | 58.75 | 58.16 | 58.33 | 1,138,523 | -0.40(-0.68%) |
Apr 09, 2008 | 58.61 | 59.19 | 58.45 | 58.73 | 1,512,000 | -0.09(-0.15%) |
Apr 08, 2008 | 59.09 | 59.23 | 58.27 | 58.82 | 1,194,810 | -0.31(-0.52%) |
Apr 07, 2008 | 59.81 | 60.00 | 59.02 | 59.13 | 1,114,798 | -0.37(-0.62%) |
Apr 04, 2008 | 60.00 | 60.10 | 59.19 | 59.50 | 1,436,931 | -0.50(-0.83%) |
Apr 03, 2008 | 59.47 | 60.80 | 59.17 | 60.00 | 2,047,684 | +0.29(+0.49%) |
Apr 02, 2008 | 60.26 | 60.42 | 59.30 | 59.71 | 1,857,015 | -0.54(-0.90%) |
Apr 01, 2008 | 59.20 | 60.29 | 59.16 | 60.25 | 1,462,609 | +1.22(+2.07%) |
Mar 31, 2008 | 60.69 | 61.19 | 58.86 | 59.03 | 2,787,736 | -1.67(-2.75%) |
Mar 28, 2008 | 61.06 | 61.50 | 60.40 | 60.70 | 1,560,800 | -0.35(-0.57%) |
Mar 27, 2008 | 60.87 | 61.99 | 60.87 | 61.05 | 1,618,528 | +0.20(+0.33%) |
Mar 26, 2008 | 60.89 | 61.54 | 60.54 | 60.85 | 1,349,383 | -0.47(-0.77%) |
Mar 25, 2008 | 60.76 | 61.46 | 60.31 | 61.32 | 1,428,994 | +0.76(+1.25%) |
Mar 24, 2008 | 60.99 | 61.08 | 60.06 | 60.56 | 946,331 | -0.06(-0.10%) |
Mar 21, 2008 | 60.45 | 60.91 | 59.71 | 60.62 | 1,879,845 | +0.00(+0.00%) |
Mar 20, 2008 | 60.45 | 60.91 | 59.71 | 60.62 | 1,879,845 | +0.18(+0.30%) |
Mar 19, 2008 | 62.45 | 62.49 | 60.40 | 60.44 | 1,941,487 | -1.43(-2.31%) |
Mar 18, 2008 | 61.03 | 61.98 | 60.66 | 61.87 | 2,006,364 | +1.72(+2.86%) |
Mar 17, 2008 | 61.59 | 62.40 | 60.14 | 60.15 | 2,140,392 | -2.52(-4.02%) |
Mar 14, 2008 | 62.69 | 63.28 | 61.91 | 62.67 | 2,031,000 | +0.41(+0.66%) |
Mar 13, 2008 | 62.98 | 63.29 | 61.92 | 62.26 | 2,310,741 | -1.50(-2.35%) |
Mar 12, 2008 | 63.91 | 64.27 | 63.45 | 63.76 | 1,252,600 | -0.19(-0.30%) |
Mar 11, 2008 | 64.71 | 65.01 | 63.56 | 63.95 | 1,856,545 | +0.21(+0.33%) |
Mar 10, 2008 | 62.57 | 64.19 | 62.28 | 63.74 | 2,024,631 | +1.48(+2.38%) |
Mar 07, 2008 | 61.70 | 62.50 | 61.30 | 62.26 | 1,642,683 | +0.37(+0.60%) |
Mar 06, 2008 | 62.61 | 63.08 | 61.89 | 61.89 | 1,476,591 | -2.06(-3.22%) |
Mar 05, 2008 | 63.14 | 63.95 | 62.45 | 63.95 | 2,030,015 | +0.76(+1.20%) |
Mar 04, 2008 | 62.89 | 63.71 | 62.72 | 63.19 | 1,460,462 | -0.16(-0.25%) |
Mar 03, 2008 | 63.72 | 63.72 | 62.59 | 63.35 | 1,142,068 | -0.37(-0.58%) |
Feb 29, 2008 | 63.71 | 64.19 | 63.56 | 63.72 | 1,425,229 | -0.48(-0.75%) |
Feb 28, 2008 | 64.60 | 64.69 | 63.75 | 64.20 | 1,098,750 | -0.68(-1.05%) |
Feb 27, 2008 | 65.59 | 65.66 | 64.55 | 64.88 | 1,115,910 | -0.97(-1.47%) |
Feb 26, 2008 | 64.61 | 65.95 | 64.61 | 65.85 | 1,255,186 | +0.86(+1.32%) |
Feb 25, 2008 | 64.59 | 65.04 | 63.98 | 64.99 | 1,129,400 | +0.56(+0.87%) |
Feb 22, 2008 | 63.77 | 64.53 | 63.49 | 64.43 | 1,023,727 | +1.04(+1.64%) |
Feb 21, 2008 | 63.71 | 64.27 | 63.16 | 63.39 | 827,621 | -0.23(-0.36%) |
Feb 20, 2008 | 63.55 | 63.73 | 62.84 | 63.62 | 821,489 | -0.42(-0.66%) |
Feb 19, 2008 | 64.89 | 64.89 | 63.58 | 64.04 | 962,625 | -0.25(-0.39%) |
Feb 18, 2008 | 63.98 | 64.66 | 63.67 | 64.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.98 | 64.66 | 63.67 | 64.29 | 1,167,600 | +0.30(+0.47%) |
Feb 14, 2008 | 63.95 | 64.66 | 63.59 | 63.99 | 1,111,317 | -0.06(-0.09%) |
Feb 13, 2008 | 64.60 | 65.21 | 63.62 | 64.05 | 2,115,499 | -0.18(-0.28%) |
Feb 12, 2008 | 65.75 | 65.85 | 63.95 | 64.23 | 1,900,172 | -1.16(-1.77%) |
Feb 11, 2008 | 65.40 | 66.30 | 65.20 | 65.39 | 1,385,952 | -0.66(-1.00%) |
Feb 08, 2008 | 65.24 | 67.58 | 64.85 | 66.05 | 2,130,043 | +0.59(+0.90%) |
Feb 07, 2008 | 63.86 | 65.51 | 61.61 | 65.46 | 3,742,311 | +0.90(+1.39%) |
Feb 06, 2008 | 63.63 | 65.08 | 63.45 | 64.56 | 1,752,753 | +1.13(+1.78%) |
Feb 05, 2008 | 64.25 | 64.61 | 63.43 | 63.43 | 1,399,005 | -1.38(-2.13%) |
Feb 04, 2008 | 64.39 | 65.22 | 64.03 | 64.81 | 1,191,460 | +0.44(+0.68%) |
Feb 01, 2008 | 63.04 | 64.37 | 62.82 | 64.37 | 1,252,970 | +1.12(+1.77%) |
Jan 31, 2008 | 63.31 | 63.71 | 62.85 | 63.25 | 2,335,880 | -0.93(-1.45%) |
Jan 30, 2008 | 63.76 | 66.16 | 63.55 | 64.18 | 2,387,954 | +0.22(+0.34%) |
Jan 29, 2008 | 64.14 | 64.17 | 63.41 | 63.96 | 1,190,761 | +0.12(+0.19%) |
Jan 28, 2008 | 63.76 | 64.14 | 63.25 | 63.84 | 1,389,774 | +0.21(+0.33%) |
Jan 25, 2008 | 63.53 | 64.02 | 62.78 | 63.63 | 1,966,886 | +0.62(+0.98%) |
Jan 24, 2008 | 62.91 | 63.26 | 62.09 | 63.01 | 2,076,534 | +0.11(+0.17%) |
Jan 23, 2008 | 62.35 | 63.43 | 60.89 | 62.90 | 3,056,658 | -0.92(-1.44%) |
Jan 22, 2008 | 63.00 | 64.82 | 62.75 | 63.82 | 1,831,500 | -1.96(-2.98%) |
Jan 21, 2008 | 65.80 | 66.76 | 65.07 | 65.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.80 | 66.76 | 65.07 | 65.78 | 2,259,186 | +0.44(+0.67%) |
Jan 17, 2008 | 67.79 | 67.79 | 65.20 | 65.34 | 1,470,300 | -1.33(-1.99%) |
Jan 16, 2008 | 66.25 | 67.22 | 66.17 | 66.67 | 2,364,847 | +0.38(+0.57%) |
Jan 15, 2008 | 66.99 | 67.43 | 66.29 | 66.29 | 1,902,001 | -1.38(-2.04%) |
Jan 14, 2008 | 68.95 | 68.95 | 67.46 | 67.67 | 1,620,200 | -0.89(-1.30%) |
Jan 11, 2008 | 69.85 | 69.92 | 67.85 | 68.56 | 2,793,400 | -1.80(-2.56%) |
Jan 10, 2008 | 69.67 | 70.82 | 69.21 | 70.36 | 2,942,588 | +0.30(+0.43%) |
Jan 09, 2008 | 69.00 | 72.00 | 68.80 | 70.06 | 3,130,352 | +2.35(+3.47%) |
Jan 08, 2008 | 67.83 | 68.57 | 67.51 | 67.71 | 1,972,083 | +0.34(+0.50%) |
Jan 07, 2008 | 65.83 | 67.47 | 65.83 | 67.37 | 1,991,067 | +1.81(+2.76%) |
Jan 04, 2008 | 65.31 | 66.38 | 65.31 | 65.56 | 1,217,554 | -0.23(-0.35%) |
Jan 03, 2008 | 65.69 | 66.44 | 65.69 | 65.79 | 1,126,670 | +0.19(+0.29%) |
Jan 02, 2008 | 66.05 | 66.33 | 65.23 | 65.60 | 1,230,775 | -0.36(-0.55%) |
Jan 01, 2008 | 66.21 | 66.70 | 65.86 | 65.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 66.21 | 66.70 | 65.86 | 65.96 | 496,310 | -0.47(-0.71%) |
Dec 28, 2007 | 66.45 | 66.75 | 66.13 | 66.43 | 1,165,744 | +0.38(+0.58%) |
Dec 27, 2007 | 66.32 | 66.84 | 65.91 | 66.05 | 858,678 | -0.42(-0.63%) |
Dec 26, 2007 | 66.83 | 67.25 | 66.26 | 66.47 | 750,000 | -0.93(-1.38%) |
Dec 24, 2007 | 67.39 | 67.69 | 67.05 | 67.40 | 324,700 | +0.01(+0.01%) |
Dec 21, 2007 | 67.51 | 67.80 | 66.73 | 67.39 | 2,227,811 | +0.46(+0.69%) |
Dec 20, 2007 | 67.40 | 67.51 | 66.80 | 66.93 | 1,313,943 | +0.14(+0.21%) |
Dec 19, 2007 | 66.76 | 67.22 | 66.42 | 66.79 | 1,465,701 | +0.17(+0.26%) |
Dec 18, 2007 | 66.96 | 67.30 | 66.00 | 66.62 | 1,845,805 | +0.26(+0.39%) |
Dec 17, 2007 | 66.70 | 67.54 | 66.21 | 66.36 | 2,311,421 | -0.58(-0.87%) |
Dec 14, 2007 | 66.96 | 67.58 | 66.90 | 66.94 | 1,108,550 | -0.58(-0.86%) |
Dec 13, 2007 | 67.89 | 68.10 | 66.90 | 67.52 | 1,412,800 | -0.45(-0.66%) |
Dec 12, 2007 | 68.75 | 68.98 | 67.20 | 67.97 | 1,580,826 | +0.33(+0.49%) |
Dec 11, 2007 | 69.15 | 69.17 | 67.63 | 67.64 | 1,607,601 | -1.51(-2.18%) |
Dec 10, 2007 | 69.50 | 69.96 | 68.96 | 69.15 | 2,307,139 | -0.48(-0.69%) |
Dec 07, 2007 | 70.11 | 70.72 | 69.38 | 69.63 | 1,302,906 | -1.07(-1.51%) |
Dec 06, 2007 | 71.05 | 71.20 | 70.00 | 70.70 | 1,714,601 | -0.35(-0.49%) |
Dec 05, 2007 | 71.12 | 71.32 | 70.05 | 71.05 | 1,934,772 | +0.61(+0.87%) |
Dec 04, 2007 | 70.17 | 71.72 | 70.17 | 70.44 | 1,753,792 | -0.01(-0.01%) |
Dec 03, 2007 | 69.50 | 70.75 | 69.50 | 70.45 | 1,436,080 | +0.43(+0.61%) |
Nov 30, 2007 | 69.50 | 70.12 | 68.54 | 70.02 | 2,576,791 | +1.21(+1.76%) |
Nov 29, 2007 | 66.70 | 68.88 | 66.54 | 68.81 | 2,400,276 | +1.73(+2.58%) |
Nov 28, 2007 | 66.00 | 67.22 | 65.46 | 67.08 | 1,838,152 | +1.44(+2.19%) |
Nov 27, 2007 | 64.44 | 65.66 | 64.19 | 65.64 | 1,226,777 | +1.32(+2.05%) |
Nov 26, 2007 | 65.03 | 65.50 | 64.23 | 64.32 | 1,199,358 | -0.83(-1.27%) |
Nov 23, 2007 | 65.19 | 65.19 | 64.38 | 65.15 | 534,300 | +0.52(+0.80%) |
Nov 21, 2007 | 64.61 | 65.44 | 64.61 | 64.63 | 1,478,460 | -0.39(-0.60%) |
Nov 20, 2007 | 64.48 | 65.44 | 64.48 | 65.02 | 1,512,300 | +0.52(+0.81%) |
Nov 19, 2007 | 63.85 | 65.24 | 63.66 | 64.50 | 1,842,002 | +0.37(+0.58%) |
Nov 16, 2007 | 63.74 | 64.27 | 63.35 | 64.13 | 1,110,167 | +0.94(+1.49%) |
Nov 15, 2007 | 62.13 | 63.40 | 62.01 | 63.19 | 1,212,720 | +0.94(+1.51%) |
Nov 14, 2007 | 63.39 | 63.39 | 61.73 | 62.25 | 1,735,300 | -0.88(-1.39%) |
Nov 13, 2007 | 63.49 | 63.49 | 62.48 | 63.13 | 1,036,236 | +0.04(+0.06%) |
Nov 12, 2007 | 63.12 | 64.28 | 62.75 | 63.09 | 1,456,988 | -0.13(-0.21%) |
Nov 09, 2007 | 64.05 | 64.09 | 63.13 | 63.22 | 948,400 | -1.09(-1.69%) |
Nov 08, 2007 | 63.00 | 64.40 | 62.51 | 64.31 | 1,747,800 | +1.24(+1.97%) |
Nov 07, 2007 | 63.16 | 63.73 | 62.97 | 63.07 | 1,276,900 | -0.58(-0.91%) |
Nov 06, 2007 | 62.81 | 63.78 | 62.62 | 63.65 | 677,701 | +0.84(+1.34%) |
Nov 05, 2007 | 62.75 | 63.26 | 62.05 | 62.81 | 893,920 | -0.03(-0.05%) |
Nov 02, 2007 | 63.17 | 63.50 | 62.63 | 62.84 | 2,952,200 | -0.13(-0.21%) |
Nov 01, 2007 | 64.09 | 64.65 | 62.97 | 62.97 | 1,141,200 | -1.46(-2.27%) |
Oct 31, 2007 | 64.00 | 64.47 | 63.70 | 64.43 | 678,500 | +0.65(+1.02%) |
Oct 30, 2007 | 64.13 | 64.73 | 63.65 | 63.78 | 681,800 | -0.36(-0.56%) |
Oct 29, 2007 | 62.18 | 64.17 | 62.08 | 64.14 | 1,763,100 | +2.29(+3.70%) |
Oct 26, 2007 | 61.60 | 61.86 | 60.94 | 61.85 | 1,532,000 | +0.75(+1.23%) |
Oct 25, 2007 | 61.67 | 62.48 | 60.68 | 61.10 | 2,580,400 | -0.84(-1.36%) |
Oct 24, 2007 | 62.06 | 62.69 | 61.44 | 61.94 | 1,431,800 | -0.33(-0.53%) |
Oct 23, 2007 | 61.59 | 62.51 | 61.27 | 62.27 | 1,279,700 | +0.72(+1.17%) |
Oct 22, 2007 | 61.03 | 61.79 | 60.88 | 61.55 | 913,000 | +0.21(+0.34%) |
Oct 19, 2007 | 61.31 | 61.99 | 61.10 | 61.34 | 1,908,586 | -0.48(-0.78%) |
Oct 18, 2007 | 61.08 | 62.14 | 61.05 | 61.82 | 2,469,400 | +0.63(+1.03%) |
Oct 17, 2007 | 61.60 | 61.60 | 60.98 | 61.19 | 1,349,485 | +0.09(+0.15%) |
Oct 16, 2007 | 60.92 | 61.67 | 60.92 | 61.10 | 1,235,200 | -0.04(-0.07%) |
Oct 15, 2007 | 61.86 | 61.93 | 60.92 | 61.14 | 1,052,200 | -0.64(-1.04%) |
Oct 12, 2007 | 61.75 | 62.37 | 61.58 | 61.78 | 1,480,800 | -0.22(-0.35%) |
Oct 11, 2007 | 62.50 | 62.70 | 61.58 | 62.00 | 1,818,400 | -0.18(-0.29%) |
Oct 10, 2007 | 62.30 | 62.70 | 62.01 | 62.18 | 1,427,000 | -0.02(-0.03%) |
Oct 09, 2007 | 62.06 | 62.76 | 61.85 | 62.20 | 1,765,000 | +0.14(+0.23%) |
Oct 08, 2007 | 61.54 | 62.27 | 61.46 | 62.06 | 808,286 | +0.60(+0.98%) |
Oct 05, 2007 | 62.44 | 62.58 | 61.07 | 61.46 | 2,091,300 | -0.77(-1.24%) |
Oct 04, 2007 | 62.69 | 62.69 | 62.14 | 62.23 | 1,362,600 | -0.22(-0.35%) |
Oct 03, 2007 | 62.55 | 62.80 | 62.20 | 62.45 | 1,123,000 | -0.41(-0.65%) |
Oct 02, 2007 | 63.31 | 63.36 | 62.54 | 62.86 | 1,047,200 | -0.51(-0.80%) |
Oct 01, 2007 | 63.88 | 63.94 | 63.16 | 63.37 | 854,800 | -0.22(-0.35%) |
Sep 28, 2007 | 63.69 | 64.00 | 63.30 | 63.59 | 1,195,100 | +0.08(+0.13%) |
Sep 27, 2007 | 64.00 | 64.10 | 62.90 | 63.51 | 575,500 | -0.09(-0.14%) |
Sep 26, 2007 | 63.42 | 63.92 | 63.25 | 63.60 | 2,105,000 | +0.42(+0.66%) |
Sep 25, 2007 | 63.07 | 63.38 | 63.06 | 63.18 | 565,700 | -0.02(-0.03%) |
Sep 24, 2007 | 63.19 | 63.42 | 62.58 | 63.20 | 693,000 | -0.17(-0.27%) |
Sep 21, 2007 | 63.37 | 64.47 | 63.04 | 63.37 | 1,069,000 | +0.33(+0.52%) |
Sep 20, 2007 | 63.70 | 63.98 | 63.02 | 63.04 | 1,132,400 | -0.71(-1.11%) |
Sep 19, 2007 | 63.76 | 64.00 | 63.51 | 63.75 | 1,514,700 | +0.22(+0.35%) |
Sep 18, 2007 | 63.49 | 63.85 | 63.18 | 63.53 | 1,287,800 | +0.23(+0.36%) |
Sep 17, 2007 | 63.19 | 63.53 | 63.18 | 63.30 | 588,500 | -0.20(-0.31%) |
Sep 14, 2007 | 63.63 | 63.91 | 62.50 | 63.50 | 515,300 | -0.24(-0.38%) |
Sep 13, 2007 | 64.16 | 64.23 | 63.49 | 63.74 | 726,000 | +0.01(+0.02%) |
Sep 12, 2007 | 63.59 | 64.00 | 63.11 | 63.73 | 1,009,800 | -0.16(-0.25%) |
Sep 11, 2007 | 63.86 | 64.08 | 63.41 | 63.89 | 1,050,300 | +0.31(+0.49%) |
Sep 10, 2007 | 64.05 | 64.39 | 63.15 | 63.58 | 772,690 | -0.19(-0.30%) |
Sep 07, 2007 | 63.61 | 64.65 | 63.60 | 63.77 | 1,296,900 | -0.36(-0.56%) |
Sep 06, 2007 | 65.15 | 65.15 | 63.95 | 64.13 | 1,416,200 | -1.60(-2.43%) |
Sep 05, 2007 | 66.30 | 66.48 | 65.36 | 65.73 | 1,296,400 | -0.96(-1.44%) |
Sep 04, 2007 | 66.29 | 66.89 | 65.51 | 66.69 | 1,135,400 | +0.57(+0.86%) |
Aug 31, 2007 | 66.21 | 66.48 | 65.77 | 66.12 | 997,100 | +0.26(+0.39%) |
Aug 30, 2007 | 64.96 | 65.92 | 64.96 | 65.86 | 1,238,000 | +0.19(+0.29%) |
Aug 29, 2007 | 64.50 | 65.68 | 63.80 | 65.67 | 1,284,800 | +1.54(+2.40%) |
Aug 28, 2007 | 65.09 | 65.52 | 64.10 | 64.13 | 2,567,900 | -0.95(-1.46%) |
Aug 27, 2007 | 65.60 | 65.99 | 64.98 | 65.08 | 763,963 | -0.35(-0.53%) |
Aug 24, 2007 | 64.72 | 65.44 | 64.49 | 65.43 | 628,200 | +0.82(+1.27%) |
Aug 23, 2007 | 65.34 | 65.58 | 64.51 | 64.61 | 857,600 | -0.65(-1.00%) |
Aug 22, 2007 | 65.34 | 65.49 | 64.70 | 65.26 | 731,700 | +0.54(+0.83%) |
Aug 21, 2007 | 64.13 | 65.43 | 64.02 | 64.72 | 1,284,600 | +0.55(+0.86%) |
Aug 20, 2007 | 64.74 | 65.23 | 63.49 | 64.17 | 1,295,000 | -0.46(-0.71%) |
Aug 17, 2007 | 64.49 | 65.24 | 63.36 | 64.63 | 2,216,100 | +1.92(+3.06%) |
Aug 16, 2007 | 61.41 | 62.82 | 61.02 | 62.71 | 2,906,200 | +0.81(+1.31%) |
Aug 15, 2007 | 61.90 | 63.16 | 61.63 | 61.90 | 1,218,267 | -0.04(-0.06%) |
Aug 14, 2007 | 63.40 | 63.89 | 61.80 | 61.94 | 1,505,500 | -1.49(-2.35%) |
Aug 13, 2007 | 63.66 | 64.89 | 63.32 | 63.43 | 1,312,900 | -0.23(-0.36%) |
Aug 10, 2007 | 65.52 | 66.98 | 62.00 | 63.66 | 2,594,100 | -1.55(-2.38%) |
Aug 09, 2007 | 64.55 | 66.22 | 63.39 | 65.21 | 2,292,700 | +0.10(+0.15%) |
Aug 08, 2007 | 65.00 | 65.52 | 64.36 | 65.11 | 1,703,934 | +0.24(+0.37%) |
Aug 07, 2007 | 64.14 | 65.71 | 63.99 | 64.87 | 2,088,655 | +0.41(+0.64%) |
Aug 06, 2007 | 61.49 | 64.46 | 61.32 | 64.46 | 2,922,441 | +3.02(+4.92%) |
Aug 03, 2007 | 61.69 | 61.86 | 61.28 | 61.44 | 2,198,500 | -0.31(-0.50%) |
Aug 02, 2007 | 62.18 | 62.59 | 61.60 | 61.75 | 1,909,719 | +0.01(+0.02%) |
Aug 01, 2007 | 60.87 | 61.96 | 60.87 | 61.74 | 2,462,000 | +0.57(+0.93%) |
Jul 31, 2007 | 61.04 | 61.99 | 61.02 | 61.17 | 2,274,518 | +0.43(+0.71%) |
Jul 30, 2007 | 60.83 | 61.82 | 60.34 | 60.74 | 2,211,519 | -0.10(-0.16%) |
Jul 27, 2007 | 62.15 | 62.69 | 60.81 | 60.84 | 2,298,221 | -1.52(-2.44%) |
Jul 26, 2007 | 62.50 | 63.50 | 61.84 | 62.36 | 2,553,996 | -0.63(-1.00%) |
Jul 25, 2007 | 62.73 | 65.94 | 62.55 | 62.99 | 2,633,700 | -0.76(-1.19%) |
Jul 24, 2007 | 65.22 | 65.52 | 63.61 | 63.75 | 1,204,544 | -1.45(-2.22%) |
Jul 23, 2007 | 65.10 | 65.50 | 64.97 | 65.20 | 677,600 | +0.18(+0.28%) |
Jul 20, 2007 | 65.82 | 65.82 | 64.89 | 65.02 | 1,340,000 | -0.80(-1.22%) |
Jul 19, 2007 | 64.96 | 66.18 | 64.87 | 65.82 | 929,400 | +0.87(+1.34%) |
Jul 18, 2007 | 64.95 | 65.26 | 64.60 | 64.95 | 895,800 | -0.38(-0.58%) |
Jul 17, 2007 | 65.65 | 65.92 | 65.22 | 65.33 | 1,227,400 | -0.67(-1.02%) |
Jul 16, 2007 | 65.72 | 66.14 | 65.65 | 66.00 | 747,000 | +0.04(+0.06%) |
Jul 13, 2007 | 66.34 | 66.46 | 65.61 | 65.96 | 998,300 | -0.12(-0.18%) |
Jul 12, 2007 | 65.75 | 66.20 | 65.49 | 66.08 | 992,100 | +0.59(+0.90%) |
Jul 11, 2007 | 65.79 | 66.20 | 65.35 | 65.49 | 971,300 | -0.27(-0.41%) |
Jul 10, 2007 | 65.94 | 66.75 | 65.76 | 65.76 | 1,208,000 | -0.19(-0.29%) |
Jul 09, 2007 | 66.77 | 66.84 | 65.80 | 65.95 | 1,204,600 | -0.99(-1.48%) |
Jul 06, 2007 | 66.90 | 67.02 | 66.12 | 66.94 | 1,419,100 | +0.37(+0.56%) |
Jul 05, 2007 | 65.98 | 66.95 | 65.80 | 66.57 | 1,482,700 | +0.79(+1.20%) |
Jul 03, 2007 | 65.98 | 65.98 | 65.45 | 65.78 | 414,300 | +0.30(+0.46%) |
Jul 02, 2007 | 65.20 | 65.99 | 65.31 | 65.48 | 1,486,310 | +0.28(+0.43%) |
Jun 29, 2007 | 65.08 | 65.33 | 64.50 | 65.20 | 1,193,400 | +0.16(+0.25%) |
Jun 28, 2007 | 65.37 | 65.52 | 64.60 | 65.04 | 1,404,200 | -0.10(-0.15%) |
Jun 27, 2007 | 63.84 | 66.53 | 63.81 | 65.14 | 2,874,100 | +1.47(+2.31%) |
Jun 26, 2007 | 61.84 | 65.40 | 61.67 | 63.67 | 3,616,100 | +1.66(+2.68%) |
Jun 25, 2007 | 60.34 | 62.52 | 60.30 | 62.01 | 1,626,700 | +1.68(+2.78%) |
Jun 22, 2007 | 61.43 | 61.53 | 60.15 | 60.33 | 1,549,300 | -1.22(-1.98%) |
Jun 21, 2007 | 61.96 | 62.10 | 61.46 | 61.55 | 1,740,200 | -0.41(-0.66%) |
Jun 20, 2007 | 61.74 | 62.43 | 61.61 | 61.96 | 1,120,300 | +0.12(+0.19%) |
Jun 19, 2007 | 62.00 | 62.11 | 61.61 | 61.84 | 1,203,000 | -0.36(-0.58%) |
Jun 18, 2007 | 61.25 | 62.67 | 61.07 | 62.20 | 1,454,300 | -0.48(-0.77%) |
Jun 15, 2007 | 62.91 | 62.97 | 62.46 | 62.68 | 685,900 | +0.08(+0.13%) |
Jun 14, 2007 | 63.01 | 63.04 | 62.38 | 62.60 | 756,900 | -0.07(-0.11%) |
Jun 13, 2007 | 62.74 | 62.93 | 62.09 | 62.67 | 1,304,800 | +0.09(+0.14%) |
Jun 12, 2007 | 62.63 | 63.32 | 62.48 | 62.58 | 887,000 | -0.17(-0.27%) |
Jun 11, 2007 | 62.80 | 63.04 | 62.16 | 62.75 | 881,900 | +0.22(+0.35%) |
Jun 08, 2007 | 62.31 | 62.57 | 61.87 | 62.53 | 1,178,200 | +0.23(+0.37%) |
Jun 07, 2007 | 62.83 | 63.23 | 62.30 | 62.30 | 1,091,800 | -1.49(-2.34%) |
Jun 06, 2007 | 64.45 | 64.73 | 63.39 | 63.79 | 1,352,431 | -0.81(-1.25%) |
Jun 05, 2007 | 64.58 | 64.92 | 64.50 | 64.60 | 1,167,000 | -0.52(-0.80%) |
Jun 04, 2007 | 66.04 | 66.11 | 64.90 | 65.12 | 2,283,769 | -0.76(-1.15%) |
Jun 01, 2007 | 65.80 | 65.88 | 65.22 | 65.88 | 1,172,320 | +0.84(+1.29%) |
May 31, 2007 | 65.90 | 66.16 | 65.00 | 65.04 | 1,196,594 | -0.74(-1.12%) |
May 30, 2007 | 65.79 | 65.86 | 65.28 | 65.78 | 1,195,686 | -0.02(-0.03%) |
May 29, 2007 | 66.55 | 66.55 | 65.62 | 65.80 | 1,158,150 | -0.20(-0.30%) |
May 25, 2007 | 65.65 | 66.18 | 65.45 | 66.00 | 666,000 | +0.35(+0.53%) |
May 24, 2007 | 66.07 | 66.19 | 65.55 | 65.65 | 892,700 | -0.40(-0.61%) |
May 23, 2007 | 66.83 | 67.08 | 65.93 | 66.05 | 770,500 | -0.22(-0.33%) |
May 22, 2007 | 66.61 | 66.68 | 65.86 | 66.27 | 1,005,700 | -0.44(-0.66%) |
May 21, 2007 | 67.17 | 67.28 | 66.58 | 66.71 | 1,096,800 | -0.46(-0.68%) |
May 18, 2007 | 66.82 | 67.19 | 66.66 | 67.17 | 891,400 | +0.45(+0.67%) |
May 17, 2007 | 67.00 | 67.04 | 66.51 | 66.72 | 1,665,200 | -0.30(-0.45%) |
May 16, 2007 | 66.99 | 67.36 | 66.37 | 67.02 | 1,472,400 | +0.30(+0.45%) |
May 15, 2007 | 66.91 | 67.57 | 66.60 | 66.72 | 1,618,505 | +0.00(+0.00%) |
May 14, 2007 | 65.14 | 67.60 | 64.94 | 66.72 | 3,850,600 | +1.98(+3.06%) |
May 11, 2007 | 64.03 | 64.80 | 63.95 | 64.74 | 1,022,600 | +1.12(+1.76%) |
May 10, 2007 | 63.60 | 64.06 | 63.54 | 63.62 | 787,458 | -0.26(-0.41%) |
May 09, 2007 | 63.95 | 64.19 | 63.41 | 63.88 | 694,900 | +0.07(+0.11%) |
May 08, 2007 | 64.02 | 64.17 | 63.50 | 63.81 | 737,100 | -0.45(-0.70%) |
May 07, 2007 | 64.25 | 64.65 | 63.71 | 64.26 | 530,436 | +0.01(+0.02%) |
May 04, 2007 | 65.19 | 65.19 | 63.99 | 64.25 | 748,456 | -0.71(-1.09%) |
May 03, 2007 | 64.68 | 65.09 | 64.38 | 64.96 | 948,090 | +0.63(+0.98%) |
May 02, 2007 | 64.07 | 64.84 | 64.07 | 64.33 | 764,700 | +0.21(+0.33%) |