Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 67.32 | 68.04 | 66.96 | 67.25 | 2,478,774 | +0.10(+0.14%) |
Apr 29, 2008 | 67.42 | 67.91 | 66.94 | 67.16 | 2,380,993 | -0.48(-0.71%) |
Apr 28, 2008 | 67.87 | 68.69 | 67.48 | 67.64 | 2,463,707 | -0.62(-0.91%) |
Apr 25, 2008 | 67.79 | 68.48 | 67.35 | 68.26 | 1,897,118 | +0.65(+0.97%) |
Apr 24, 2008 | 67.97 | 68.20 | 67.14 | 67.61 | 2,650,837 | -0.84(-1.23%) |
Apr 23, 2008 | 65.95 | 68.49 | 65.82 | 68.45 | 3,715,866 | +2.63(+3.99%) |
Apr 22, 2008 | 65.88 | 66.75 | 65.44 | 65.82 | 3,336,908 | -1.76(-2.61%) |
Apr 21, 2008 | 67.33 | 67.61 | 66.47 | 67.59 | 2,336,682 | +0.21(+0.31%) |
Apr 18, 2008 | 67.03 | 67.52 | 66.65 | 67.38 | 2,703,885 | +1.19(+1.80%) |
Apr 17, 2008 | 66.05 | 66.69 | 65.96 | 66.18 | 2,055,517 | -0.18(-0.28%) |
Apr 16, 2008 | 65.40 | 66.37 | 65.32 | 66.37 | 3,255,855 | +0.98(+1.49%) |
Apr 15, 2008 | 66.07 | 66.07 | 64.63 | 65.39 | 3,084,210 | -0.13(-0.20%) |
Apr 14, 2008 | 65.18 | 66.01 | 65.18 | 65.53 | 2,058,157 | +0.20(+0.30%) |
Apr 11, 2008 | 64.97 | 65.77 | 64.61 | 65.33 | 2,352,759 | +0.13(+0.19%) |
Apr 10, 2008 | 65.53 | 65.53 | 64.91 | 65.20 | 1,983,489 | -0.19(-0.29%) |
Apr 09, 2008 | 65.58 | 66.09 | 65.04 | 65.39 | 2,414,026 | -0.24(-0.37%) |
Apr 08, 2008 | 64.85 | 66.05 | 64.85 | 65.63 | 4,191,705 | +0.79(+1.21%) |
Apr 07, 2008 | 64.42 | 65.21 | 64.10 | 64.85 | 4,029,040 | +0.91(+1.43%) |
Apr 04, 2008 | 63.13 | 64.27 | 62.79 | 63.93 | 3,760,317 | +1.13(+1.80%) |
Apr 03, 2008 | 63.30 | 63.50 | 62.47 | 62.80 | 5,344,424 | -0.75(-1.18%) |
Apr 02, 2008 | 64.19 | 64.69 | 63.44 | 63.55 | 3,944,276 | -0.71(-1.11%) |
Apr 01, 2008 | 63.39 | 64.38 | 62.96 | 64.26 | 3,216,566 | +1.29(+2.04%) |
Mar 31, 2008 | 63.64 | 63.81 | 62.43 | 62.98 | 3,846,297 | -0.56(-0.88%) |
Mar 28, 2008 | 63.66 | 63.98 | 63.27 | 63.53 | 2,447,496 | +0.09(+0.14%) |
Mar 27, 2008 | 64.43 | 64.43 | 63.36 | 63.45 | 2,107,443 | -0.75(-1.18%) |
Mar 26, 2008 | 64.48 | 64.48 | 63.77 | 64.20 | 2,146,356 | -0.49(-0.75%) |
Mar 25, 2008 | 64.23 | 64.87 | 63.42 | 64.69 | 2,150,256 | +0.77(+1.21%) |
Mar 24, 2008 | 63.58 | 64.25 | 63.27 | 63.91 | 2,697,620 | +0.46(+0.73%) |
Mar 21, 2008 | 63.96 | 64.59 | 62.44 | 63.45 | 5,438,062 | +0.00(+0.00%) |
Mar 20, 2008 | 63.96 | 64.59 | 62.44 | 63.45 | 5,437,747 | -0.42(-0.66%) |
Mar 19, 2008 | 64.59 | 65.48 | 63.87 | 63.87 | 3,710,509 | -0.53(-0.83%) |
Mar 18, 2008 | 64.53 | 64.53 | 63.36 | 64.40 | 5,578,695 | +0.95(+1.50%) |
Mar 17, 2008 | 62.37 | 64.12 | 62.37 | 63.45 | 5,180,225 | -0.31(-0.49%) |
Mar 14, 2008 | 64.68 | 65.12 | 62.79 | 63.76 | 4,559,602 | -0.36(-0.56%) |
Mar 13, 2008 | 63.13 | 64.31 | 62.47 | 64.12 | 3,362,724 | +0.42(+0.66%) |
Mar 12, 2008 | 64.69 | 64.80 | 63.50 | 63.71 | 3,130,393 | -0.77(-1.19%) |
Mar 11, 2008 | 63.46 | 64.50 | 63.02 | 64.47 | 5,174,731 | +0.85(+1.34%) |
Mar 10, 2008 | 64.87 | 65.33 | 63.51 | 63.62 | 3,736,678 | -1.81(-2.77%) |
Mar 07, 2008 | 65.40 | 66.34 | 65.18 | 65.44 | 2,737,792 | -0.62(-0.93%) |
Mar 06, 2008 | 65.58 | 66.55 | 65.58 | 66.05 | 3,039,409 | -0.36(-0.53%) |
Mar 05, 2008 | 65.70 | 66.53 | 65.25 | 66.41 | 3,247,246 | +0.63(+0.95%) |
Mar 04, 2008 | 65.07 | 66.01 | 64.77 | 65.78 | 2,953,131 | -0.18(-0.27%) |
Mar 03, 2008 | 65.49 | 65.96 | 64.95 | 65.96 | 2,729,437 | +0.51(+0.78%) |
Feb 29, 2008 | 65.96 | 66.17 | 65.24 | 65.45 | 3,088,674 | -1.24(-1.86%) |
Feb 28, 2008 | 66.37 | 67.10 | 65.73 | 66.69 | 2,890,936 | -0.13(-0.19%) |
Feb 27, 2008 | 66.84 | 67.68 | 66.66 | 66.82 | 2,670,725 | -0.37(-0.56%) |
Feb 26, 2008 | 67.16 | 67.51 | 66.80 | 67.19 | 2,700,642 | -0.43(-0.64%) |
Feb 25, 2008 | 66.84 | 67.63 | 66.13 | 67.62 | 2,758,518 | +0.96(+1.44%) |
Feb 22, 2008 | 66.76 | 66.91 | 65.43 | 66.67 | 2,646,758 | +0.08(+0.11%) |
Feb 21, 2008 | 68.01 | 68.46 | 66.43 | 66.59 | 4,665,271 | -1.31(-1.93%) |
Feb 20, 2008 | 67.61 | 68.06 | 67.13 | 67.90 | 2,003,000 | -0.17(-0.25%) |
Feb 19, 2008 | 67.71 | 68.49 | 67.10 | 68.07 | 2,861,505 | +1.00(+1.49%) |
Feb 18, 2008 | 67.90 | 68.19 | 66.59 | 67.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.90 | 68.19 | 66.59 | 67.07 | 3,304,277 | -0.85(-1.25%) |
Feb 14, 2008 | 68.96 | 69.44 | 67.61 | 67.92 | 2,039,147 | -1.12(-1.63%) |
Feb 13, 2008 | 67.99 | 69.22 | 67.87 | 69.05 | 2,950,696 | +1.05(+1.55%) |
Feb 12, 2008 | 68.53 | 68.53 | 67.61 | 67.99 | 3,482,933 | -0.25(-0.37%) |
Feb 11, 2008 | 66.93 | 68.36 | 66.93 | 68.25 | 2,496,543 | +1.17(+1.75%) |
Feb 08, 2008 | 67.11 | 67.39 | 66.44 | 67.07 | 2,721,217 | -0.04(-0.07%) |
Feb 07, 2008 | 66.56 | 67.82 | 66.35 | 67.12 | 4,700,336 | +0.15(+0.22%) |
Feb 06, 2008 | 68.95 | 68.95 | 66.70 | 66.97 | 3,736,028 | -1.38(-2.01%) |
Feb 05, 2008 | 69.35 | 69.55 | 67.95 | 68.35 | 3,728,732 | -1.27(-1.83%) |
Feb 04, 2008 | 68.59 | 69.86 | 67.23 | 69.62 | 4,204,810 | +1.05(+1.54%) |
Feb 01, 2008 | 68.60 | 69.63 | 67.78 | 68.57 | 4,191,369 | +0.13(+0.19%) |
Jan 31, 2008 | 66.79 | 68.72 | 66.34 | 68.44 | 4,563,306 | +0.88(+1.30%) |
Jan 30, 2008 | 67.81 | 68.78 | 67.40 | 67.56 | 3,424,644 | +0.06(+0.08%) |
Jan 29, 2008 | 67.87 | 68.16 | 67.16 | 67.50 | 3,142,947 | -0.26(-0.38%) |
Jan 28, 2008 | 66.86 | 67.89 | 66.86 | 67.76 | 4,465,729 | +0.86(+1.29%) |
Jan 25, 2008 | 67.90 | 67.90 | 66.57 | 66.90 | 5,141,464 | -0.26(-0.39%) |
Jan 24, 2008 | 65.16 | 67.74 | 64.76 | 67.16 | 5,855,445 | +2.67(+4.14%) |
Jan 23, 2008 | 62.35 | 64.71 | 61.56 | 64.49 | 6,271,119 | +0.42(+0.66%) |
Jan 22, 2008 | 61.52 | 64.80 | 57.36 | 64.07 | 7,001,674 | -0.55(-0.84%) |
Jan 21, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 5,189,444 | -0.17(-0.26%) |
Jan 17, 2008 | 67.21 | 67.94 | 64.64 | 64.78 | 5,664,768 | -2.35(-3.50%) |
Jan 16, 2008 | 67.29 | 67.92 | 66.69 | 67.14 | 4,797,307 | -0.60(-0.89%) |
Jan 15, 2008 | 67.84 | 68.89 | 67.47 | 67.74 | 4,783,297 | -0.81(-1.18%) |
Jan 14, 2008 | 69.84 | 69.84 | 67.95 | 68.55 | 4,295,878 | -0.87(-1.25%) |
Jan 11, 2008 | 68.23 | 69.92 | 68.18 | 69.42 | 4,914,870 | +0.58(+0.85%) |
Jan 10, 2008 | 68.45 | 69.69 | 68.06 | 68.84 | 4,162,080 | +0.01(+0.01%) |
Jan 09, 2008 | 67.78 | 68.98 | 67.49 | 68.83 | 4,103,367 | +1.41(+2.10%) |
Jan 08, 2008 | 67.39 | 68.63 | 67.33 | 67.42 | 4,983,331 | +0.03(+0.04%) |
Jan 07, 2008 | 68.09 | 68.46 | 66.55 | 67.39 | 4,335,269 | -0.15(-0.23%) |
Jan 04, 2008 | 68.00 | 68.09 | 66.99 | 67.54 | 3,656,673 | -0.91(-1.32%) |
Jan 03, 2008 | 66.90 | 69.01 | 66.41 | 68.45 | 3,841,041 | +1.64(+2.45%) |
Jan 02, 2008 | 67.08 | 67.99 | 66.55 | 66.81 | 4,340,672 | +0.06(+0.09%) |
Jan 01, 2008 | 67.42 | 68.02 | 66.75 | 66.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.42 | 68.02 | 66.75 | 66.76 | 2,096,235 | -0.96(-1.42%) |
Dec 28, 2007 | 68.21 | 69.03 | 67.45 | 67.72 | 2,347,471 | -0.60(-0.87%) |
Dec 27, 2007 | 69.32 | 69.40 | 68.20 | 68.32 | 1,907,260 | -1.15(-1.65%) |
Dec 26, 2007 | 70.40 | 70.69 | 69.06 | 69.46 | 1,548,376 | -1.11(-1.57%) |
Dec 24, 2007 | 69.77 | 70.83 | 69.77 | 70.57 | 720,235 | +0.51(+0.72%) |
Dec 21, 2007 | 68.98 | 70.10 | 68.72 | 70.07 | 3,649,763 | +1.75(+2.56%) |
Dec 20, 2007 | 69.01 | 69.01 | 67.43 | 68.32 | 2,893,643 | -0.34(-0.49%) |
Dec 19, 2007 | 69.09 | 69.09 | 67.88 | 68.65 | 3,748,595 | +0.04(+0.06%) |
Dec 18, 2007 | 69.43 | 69.89 | 68.18 | 68.61 | 4,105,934 | -0.46(-0.67%) |
Dec 17, 2007 | 69.62 | 70.23 | 68.99 | 69.07 | 3,311,398 | -1.00(-1.42%) |
Dec 14, 2007 | 68.81 | 70.48 | 68.68 | 70.07 | 3,086,738 | +0.75(+1.09%) |
Dec 13, 2007 | 68.33 | 69.62 | 68.33 | 69.31 | 2,707,687 | +0.62(+0.90%) |
Dec 12, 2007 | 68.50 | 69.57 | 68.06 | 68.69 | 4,866,685 | +0.35(+0.51%) |
Dec 11, 2007 | 70.27 | 70.71 | 68.20 | 68.34 | 2,890,988 | -1.88(-2.67%) |
Dec 10, 2007 | 70.74 | 70.74 | 69.65 | 70.22 | 1,971,250 | -0.18(-0.26%) |
Dec 07, 2007 | 69.98 | 70.62 | 69.60 | 70.40 | 2,297,286 | +0.41(+0.58%) |
Dec 06, 2007 | 69.19 | 70.09 | 68.35 | 70.00 | 3,267,494 | +0.78(+1.13%) |
Dec 05, 2007 | 69.70 | 70.55 | 69.01 | 69.22 | 2,973,762 | +0.01(+0.02%) |
Dec 04, 2007 | 69.34 | 70.21 | 69.10 | 69.20 | 3,256,258 | -0.42(-0.60%) |
Dec 03, 2007 | 70.68 | 70.99 | 69.62 | 69.62 | 3,551,598 | -0.56(-0.80%) |
Nov 30, 2007 | 71.74 | 71.98 | 69.84 | 70.19 | 3,599,586 | -0.84(-1.19%) |
Nov 29, 2007 | 70.17 | 71.62 | 69.70 | 71.03 | 3,272,806 | +0.49(+0.69%) |
Nov 28, 2007 | 69.30 | 70.75 | 68.49 | 70.54 | 3,881,469 | +1.90(+2.76%) |
Nov 27, 2007 | 68.82 | 69.63 | 68.00 | 68.65 | 4,527,418 | +0.04(+0.06%) |
Nov 26, 2007 | 70.26 | 71.06 | 68.37 | 68.60 | 3,057,904 | -1.80(-2.56%) |
Nov 23, 2007 | 68.99 | 70.45 | 68.60 | 70.40 | 1,341,502 | +1.73(+2.52%) |
Nov 21, 2007 | 69.24 | 69.59 | 68.67 | 68.67 | 3,620,094 | -1.01(-1.45%) |
Nov 20, 2007 | 70.59 | 70.84 | 68.66 | 69.68 | 4,780,937 | -0.86(-1.22%) |
Nov 19, 2007 | 70.05 | 71.35 | 70.05 | 70.54 | 4,303,655 | -0.09(-0.13%) |
Nov 16, 2007 | 71.66 | 71.66 | 69.79 | 70.63 | 3,586,347 | -0.45(-0.63%) |
Nov 15, 2007 | 70.83 | 71.35 | 70.28 | 71.08 | 3,793,029 | +0.11(+0.16%) |
Nov 14, 2007 | 71.66 | 71.66 | 70.28 | 70.97 | 4,852,481 | -0.22(-0.31%) |
Nov 13, 2007 | 69.18 | 71.25 | 69.12 | 71.19 | 5,046,634 | +2.23(+3.24%) |
Nov 12, 2007 | 69.37 | 70.00 | 68.81 | 68.96 | 4,059,800 | -0.39(-0.57%) |
Nov 09, 2007 | 67.21 | 70.23 | 67.21 | 69.35 | 4,992,218 | +1.38(+2.02%) |
Nov 08, 2007 | 67.92 | 69.06 | 67.14 | 67.97 | 4,373,776 | -0.57(-0.83%) |
Nov 07, 2007 | 69.53 | 69.81 | 68.43 | 68.54 | 3,147,971 | -0.87(-1.25%) |
Nov 06, 2007 | 69.39 | 69.76 | 68.36 | 69.41 | 3,431,022 | +0.03(+0.05%) |
Nov 05, 2007 | 68.49 | 70.22 | 68.49 | 69.38 | 2,822,243 | -0.46(-0.65%) |
Nov 02, 2007 | 69.80 | 70.30 | 68.99 | 69.84 | 2,665,260 | +0.82(+1.19%) |
Nov 01, 2007 | 69.13 | 70.09 | 68.84 | 69.02 | 2,986,296 | -0.77(-1.10%) |
Oct 31, 2007 | 69.02 | 69.94 | 68.33 | 69.79 | 4,331,146 | +1.14(+1.66%) |
Oct 30, 2007 | 69.13 | 69.80 | 68.40 | 68.65 | 2,712,406 | -0.63(-0.92%) |
Oct 29, 2007 | 68.57 | 69.60 | 68.56 | 69.28 | 2,158,793 | +0.40(+0.58%) |
Oct 26, 2007 | 70.14 | 70.46 | 68.18 | 68.88 | 3,293,929 | -0.98(-1.40%) |
Oct 25, 2007 | 68.75 | 70.40 | 68.33 | 69.86 | 4,370,093 | +1.35(+1.97%) |
Oct 24, 2007 | 67.33 | 69.06 | 65.53 | 68.51 | 3,843,443 | +0.67(+0.98%) |
Oct 23, 2007 | 68.34 | 68.74 | 67.34 | 67.84 | 3,877,344 | -0.17(-0.25%) |
Oct 22, 2007 | 66.84 | 68.37 | 65.73 | 68.01 | 3,798,031 | +0.68(+1.02%) |
Oct 19, 2007 | 68.78 | 69.12 | 67.22 | 67.33 | 4,605,982 | -1.81(-2.61%) |
Oct 18, 2007 | 69.68 | 70.42 | 68.63 | 69.13 | 2,773,428 | -0.58(-0.84%) |
Oct 17, 2007 | 70.83 | 70.83 | 68.85 | 69.72 | 3,204,524 | -0.48(-0.68%) |
Oct 16, 2007 | 70.32 | 70.40 | 69.49 | 70.19 | 2,663,525 | -0.01(-0.02%) |
Oct 15, 2007 | 71.01 | 71.10 | 69.49 | 70.21 | 2,464,060 | -0.62(-0.87%) |
Oct 12, 2007 | 70.95 | 71.07 | 70.24 | 70.82 | 2,726,440 | -0.13(-0.19%) |
Oct 11, 2007 | 70.78 | 72.13 | 70.67 | 70.95 | 4,100,776 | +0.72(+1.03%) |
Oct 10, 2007 | 70.38 | 71.03 | 69.67 | 70.23 | 5,128,217 | -0.42(-0.59%) |
Oct 09, 2007 | 69.24 | 70.88 | 69.13 | 70.65 | 4,435,372 | +1.52(+2.20%) |
Oct 08, 2007 | 68.75 | 69.49 | 68.51 | 69.13 | 2,116,219 | +0.19(+0.28%) |
Oct 05, 2007 | 69.60 | 69.76 | 68.68 | 68.94 | 2,902,883 | -0.19(-0.28%) |
Oct 04, 2007 | 68.49 | 69.70 | 67.89 | 69.13 | 4,164,005 | +1.30(+1.92%) |
Oct 03, 2007 | 67.93 | 68.16 | 67.63 | 67.83 | 2,890,584 | -0.53(-0.78%) |
Oct 02, 2007 | 69.13 | 69.96 | 68.07 | 68.36 | 5,224,559 | -0.60(-0.87%) |
Oct 01, 2007 | 68.59 | 69.67 | 68.53 | 68.96 | 5,248,054 | +0.16(+0.23%) |
Sep 28, 2007 | 67.76 | 68.97 | 67.54 | 68.80 | 4,328,466 | +1.08(+1.59%) |
Sep 27, 2007 | 66.96 | 67.79 | 65.84 | 67.73 | 6,633,664 | +0.68(+1.01%) |
Sep 26, 2007 | 66.66 | 67.86 | 66.22 | 67.05 | 5,620,020 | +0.48(+0.72%) |
Sep 25, 2007 | 64.88 | 66.67 | 64.87 | 66.57 | 4,107,263 | +1.66(+2.55%) |
Sep 24, 2007 | 65.84 | 65.96 | 64.75 | 64.91 | 3,314,821 | -0.54(-0.82%) |
Sep 21, 2007 | 64.68 | 65.62 | 64.08 | 65.45 | 4,536,445 | +1.37(+2.14%) |
Sep 20, 2007 | 64.05 | 64.62 | 63.86 | 64.08 | 2,617,641 | -0.10(-0.15%) |
Sep 19, 2007 | 64.60 | 65.57 | 63.95 | 64.17 | 3,582,640 | -0.58(-0.89%) |
Sep 18, 2007 | 64.02 | 64.79 | 63.60 | 64.75 | 3,605,189 | +1.71(+2.71%) |
Sep 17, 2007 | 63.64 | 64.20 | 62.83 | 63.05 | 4,131,050 | -1.22(-1.90%) |
Sep 14, 2007 | 62.93 | 64.42 | 62.61 | 64.27 | 3,549,843 | +1.08(+1.71%) |
Sep 13, 2007 | 62.56 | 63.52 | 62.39 | 63.19 | 3,515,469 | +1.28(+2.07%) |
Sep 12, 2007 | 61.96 | 62.70 | 61.52 | 61.91 | 2,569,233 | -0.23(-0.38%) |
Sep 11, 2007 | 62.08 | 62.49 | 60.23 | 62.15 | 2,622,529 | +0.30(+0.49%) |
Sep 10, 2007 | 61.45 | 62.41 | 61.33 | 61.84 | 2,694,588 | +0.55(+0.90%) |
Sep 07, 2007 | 61.83 | 62.31 | 61.18 | 61.29 | 3,363,781 | -1.11(-1.78%) |
Sep 06, 2007 | 62.70 | 62.93 | 62.03 | 62.40 | 2,264,753 | -0.30(-0.49%) |
Sep 05, 2007 | 62.51 | 62.94 | 61.76 | 62.70 | 3,362,677 | +0.03(+0.05%) |
Sep 04, 2007 | 62.94 | 62.94 | 61.90 | 62.67 | 2,767,752 | -0.20(-0.32%) |
Aug 31, 2007 | 63.28 | 63.63 | 62.77 | 62.87 | 2,269,168 | +0.31(+0.50%) |
Aug 30, 2007 | 63.24 | 63.24 | 62.37 | 62.56 | 2,772,324 | -0.67(-1.06%) |
Aug 29, 2007 | 62.54 | 63.28 | 62.47 | 63.24 | 3,384,279 | +1.22(+1.96%) |
Aug 28, 2007 | 64.78 | 64.78 | 61.99 | 62.02 | 6,503,499 | -2.93(-4.51%) |
Aug 27, 2007 | 63.10 | 65.01 | 62.86 | 64.95 | 3,810,945 | +1.52(+2.39%) |
Aug 24, 2007 | 61.73 | 63.43 | 61.61 | 63.43 | 2,892,792 | +1.96(+3.19%) |
Aug 23, 2007 | 62.15 | 62.63 | 61.06 | 61.47 | 2,628,678 | -0.55(-0.88%) |
Aug 22, 2007 | 60.45 | 62.32 | 60.45 | 62.02 | 3,976,997 | +1.45(+2.39%) |
Aug 21, 2007 | 60.31 | 61.27 | 60.15 | 60.57 | 2,355,088 | -0.44(-0.72%) |
Aug 20, 2007 | 60.88 | 61.50 | 60.15 | 61.01 | 2,441,355 | -0.01(-0.02%) |
Aug 17, 2007 | 62.46 | 62.46 | 60.43 | 61.02 | 4,303,394 | +0.46(+0.75%) |
Aug 16, 2007 | 59.37 | 60.98 | 58.78 | 60.57 | 6,381,298 | +0.42(+0.71%) |
Aug 15, 2007 | 61.36 | 61.62 | 60.03 | 60.14 | 3,749,752 | -0.78(-1.28%) |
Aug 14, 2007 | 62.20 | 62.36 | 60.57 | 60.92 | 4,358,250 | -1.23(-1.98%) |
Aug 13, 2007 | 60.65 | 63.07 | 60.65 | 62.15 | 6,297,254 | +2.34(+3.91%) |
Aug 10, 2007 | 57.28 | 60.84 | 56.35 | 59.81 | 10,537,782 | +1.87(+3.23%) |
Aug 09, 2007 | 59.93 | 60.63 | 57.83 | 57.94 | 11,975,616 | -2.10(-3.50%) |
Aug 08, 2007 | 62.48 | 62.59 | 59.41 | 60.04 | 8,458,728 | -2.28(-3.65%) |
Aug 07, 2007 | 63.55 | 63.58 | 61.93 | 62.32 | 4,813,892 | -1.64(-2.57%) |
Aug 06, 2007 | 63.36 | 64.14 | 63.03 | 63.96 | 3,054,839 | +0.50(+0.79%) |
Aug 03, 2007 | 64.02 | 64.93 | 63.37 | 63.46 | 3,621,013 | -1.47(-2.27%) |
Aug 02, 2007 | 64.69 | 65.17 | 64.17 | 64.93 | 4,936,321 | +0.43(+0.67%) |
Aug 01, 2007 | 62.70 | 64.94 | 62.50 | 64.50 | 4,375,520 | +2.04(+3.27%) |
Jul 31, 2007 | 64.37 | 64.79 | 62.46 | 62.46 | 4,476,211 | -1.28(-2.01%) |
Jul 30, 2007 | 63.48 | 64.45 | 63.27 | 63.74 | 5,006,804 | +0.77(+1.23%) |
Jul 27, 2007 | 63.66 | 64.13 | 62.96 | 62.96 | 3,728,494 | -0.82(-1.29%) |
Jul 26, 2007 | 64.94 | 66.08 | 63.01 | 63.79 | 9,652,166 | -0.84(-1.30%) |
Jul 25, 2007 | 66.10 | 66.39 | 63.58 | 64.62 | 7,342,433 | -0.75(-1.15%) |
Jul 24, 2007 | 64.69 | 68.07 | 63.69 | 65.38 | 13,412,421 | +2.26(+3.59%) |
Jul 23, 2007 | 62.58 | 63.36 | 62.33 | 63.12 | 2,657,548 | +1.03(+1.67%) |
Jul 20, 2007 | 62.24 | 62.89 | 61.69 | 62.08 | 2,714,456 | -0.69(-1.10%) |
Jul 19, 2007 | 62.69 | 62.90 | 62.50 | 62.77 | 2,462,484 | +0.31(+0.50%) |
Jul 18, 2007 | 62.36 | 62.64 | 61.45 | 62.46 | 3,267,524 | -0.04(-0.07%) |
Jul 17, 2007 | 61.19 | 62.87 | 61.02 | 62.51 | 3,011,684 | +1.12(+1.82%) |
Jul 16, 2007 | 61.39 | 61.53 | 60.96 | 61.39 | 2,048,574 | -0.34(-0.55%) |
Jul 13, 2007 | 61.83 | 61.95 | 61.26 | 61.73 | 2,020,678 | -0.03(-0.05%) |
Jul 12, 2007 | 60.50 | 61.76 | 59.99 | 61.76 | 3,041,799 | +1.78(+2.96%) |
Jul 11, 2007 | 59.75 | 60.35 | 59.68 | 59.99 | 2,112,592 | +0.26(+0.44%) |
Jul 10, 2007 | 61.10 | 61.20 | 59.73 | 59.73 | 3,274,044 | -1.76(-2.87%) |
Jul 09, 2007 | 61.16 | 61.89 | 61.16 | 61.49 | 1,811,287 | +0.21(+0.34%) |
Jul 06, 2007 | 61.26 | 61.49 | 61.04 | 61.28 | 1,852,579 | -0.04(-0.07%) |
Jul 05, 2007 | 60.79 | 61.56 | 60.58 | 61.33 | 2,929,373 | +0.78(+1.29%) |
Jul 03, 2007 | 60.46 | 60.80 | 60.23 | 60.55 | 1,062,130 | +0.51(+0.86%) |
Jul 02, 2007 | 60.04 | 60.49 | 59.69 | 60.03 | 2,568,287 | +0.34(+0.56%) |
Jun 29, 2007 | 59.36 | 60.24 | 59.27 | 59.70 | 3,266,808 | +0.46(+0.78%) |
Jun 28, 2007 | 59.35 | 59.80 | 59.02 | 59.23 | 3,547,561 | -0.65(-1.08%) |
Jun 27, 2007 | 59.33 | 60.09 | 59.22 | 59.88 | 2,513,730 | +0.15(+0.24%) |
Jun 26, 2007 | 59.88 | 60.19 | 59.44 | 59.73 | 3,342,494 | +0.11(+0.18%) |
Jun 25, 2007 | 59.48 | 59.82 | 59.18 | 59.63 | 3,025,400 | +0.40(+0.67%) |
Jun 22, 2007 | 60.20 | 60.25 | 59.07 | 59.23 | 3,640,186 | -1.08(-1.79%) |
Jun 21, 2007 | 60.31 | 60.47 | 60.03 | 60.31 | 3,524,928 | +0.00(+0.00%) |
Jun 20, 2007 | 61.39 | 61.56 | 60.25 | 60.31 | 2,628,047 | -1.08(-1.77%) |
Jun 19, 2007 | 60.34 | 61.51 | 60.34 | 61.39 | 3,001,275 | +0.94(+1.55%) |
Jun 18, 2007 | 61.58 | 61.78 | 60.38 | 60.45 | 2,487,082 | -0.78(-1.27%) |
Jun 15, 2007 | 61.87 | 62.02 | 61.10 | 61.23 | 2,942,145 | -0.42(-0.68%) |
Jun 14, 2007 | 60.82 | 61.81 | 60.32 | 61.65 | 2,986,926 | +1.06(+1.75%) |
Jun 13, 2007 | 60.50 | 60.61 | 59.96 | 60.59 | 4,018,152 | +0.18(+0.30%) |
Jun 12, 2007 | 60.76 | 60.84 | 60.36 | 60.41 | 2,810,325 | -0.63(-1.04%) |
Jun 11, 2007 | 61.52 | 61.56 | 60.96 | 61.04 | 2,242,994 | -0.41(-0.66%) |
Jun 08, 2007 | 60.50 | 61.45 | 60.26 | 61.45 | 2,842,728 | +1.04(+1.72%) |
Jun 07, 2007 | 61.86 | 63.01 | 60.41 | 60.41 | 3,512,788 | -0.89(-1.45%) |
Jun 06, 2007 | 61.00 | 61.51 | 60.85 | 61.30 | 4,030,293 | +0.29(+0.47%) |
Jun 05, 2007 | 61.33 | 61.33 | 60.32 | 61.01 | 3,508,517 | -0.63(-1.03%) |
Jun 04, 2007 | 61.50 | 61.78 | 61.42 | 61.64 | 1,697,264 | -0.15(-0.24%) |
Jun 01, 2007 | 62.30 | 62.53 | 61.57 | 61.79 | 2,458,542 | -0.42(-0.68%) |
May 31, 2007 | 62.54 | 62.54 | 61.65 | 62.21 | 2,507,422 | -0.08(-0.12%) |
May 30, 2007 | 62.34 | 62.51 | 61.43 | 62.29 | 3,030,523 | -0.05(-0.08%) |
May 29, 2007 | 61.53 | 62.42 | 61.42 | 62.34 | 3,284,178 | +0.82(+1.33%) |
May 25, 2007 | 61.00 | 62.10 | 61.00 | 61.52 | 3,441,761 | +0.51(+0.83%) |
May 24, 2007 | 59.86 | 61.28 | 59.96 | 61.02 | 6,673,794 | +1.17(+1.96%) |
May 23, 2007 | 59.76 | 60.18 | 59.67 | 59.84 | 5,069,360 | +0.09(+0.15%) |
May 22, 2007 | 62.85 | 61.97 | 59.61 | 59.75 | 7,604,066 | -2.90(-4.63%) |
May 21, 2007 | 62.03 | 63.02 | 62.02 | 62.65 | 2,969,739 | +0.40(+0.64%) |
May 18, 2007 | 62.53 | 62.57 | 62.11 | 62.25 | 2,149,489 | -0.18(-0.29%) |
May 17, 2007 | 62.98 | 63.08 | 62.38 | 62.44 | 2,178,818 | -0.75(-1.19%) |
May 16, 2007 | 63.29 | 63.48 | 62.92 | 63.19 | 2,424,010 | +0.08(+0.13%) |
May 15, 2007 | 62.91 | 63.45 | 62.84 | 63.11 | 3,729,598 | +0.20(+0.31%) |
May 14, 2007 | 62.58 | 62.94 | 62.34 | 62.91 | 2,127,099 | +0.23(+0.36%) |
May 11, 2007 | 62.53 | 63.10 | 62.44 | 62.68 | 2,302,702 | +0.15(+0.24%) |
May 10, 2007 | 62.60 | 63.08 | 62.41 | 62.53 | 3,420,230 | -0.10(-0.16%) |
May 09, 2007 | 62.28 | 62.79 | 62.02 | 62.63 | 2,348,683 | +0.34(+0.55%) |
May 08, 2007 | 62.00 | 62.39 | 61.59 | 62.29 | 2,380,490 | +0.10(+0.15%) |
May 07, 2007 | 61.52 | 62.26 | 61.47 | 62.20 | 2,674,345 | +0.91(+1.48%) |
May 04, 2007 | 61.36 | 61.52 | 61.03 | 61.29 | 1,497,178 | +0.15(+0.25%) |
May 03, 2007 | 61.19 | 61.19 | 60.91 | 61.14 | 2,051,649 | +0.21(+0.34%) |
May 02, 2007 | 61.17 | 61.52 | 60.88 | 60.93 | 2,560,472 | -0.10(-0.17%) |