Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.26 | 61.45 | 60.73 | 61.39 | 1,384,755 | +0.14(+0.23%) |
May 29, 2008 | 61.85 | 62.10 | 60.66 | 61.25 | 2,643,884 | -0.59(-0.96%) |
May 28, 2008 | 62.63 | 62.70 | 61.84 | 61.84 | 1,097,349 | -0.79(-1.26%) |
May 27, 2008 | 62.80 | 63.06 | 62.23 | 62.63 | 868,792 | -0.15(-0.24%) |
May 26, 2008 | 63.33 | 63.40 | 62.70 | 62.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.33 | 63.40 | 62.70 | 62.78 | 406,923 | -0.72(-1.14%) |
May 22, 2008 | 62.93 | 63.73 | 62.84 | 63.50 | 715,148 | +0.54(+0.86%) |
May 21, 2008 | 63.28 | 64.13 | 62.84 | 62.96 | 912,701 | -0.32(-0.51%) |
May 20, 2008 | 63.07 | 63.90 | 63.07 | 63.29 | 931,175 | +0.04(+0.07%) |
May 19, 2008 | 63.19 | 63.61 | 63.17 | 63.24 | 853,221 | +0.07(+0.12%) |
May 16, 2008 | 64.68 | 64.84 | 63.07 | 63.17 | 1,246,315 | -0.12(-0.20%) |
May 15, 2008 | 64.19 | 64.52 | 63.29 | 63.29 | 989,551 | -1.00(-1.55%) |
May 14, 2008 | 64.47 | 64.49 | 64.08 | 64.29 | 563,916 | +0.12(+0.19%) |
May 13, 2008 | 64.44 | 64.85 | 64.01 | 64.17 | 654,899 | -0.50(-0.77%) |
May 12, 2008 | 64.38 | 64.76 | 63.61 | 64.67 | 637,470 | +0.57(+0.90%) |
May 09, 2008 | 63.48 | 64.27 | 63.12 | 64.09 | 333,703 | +0.20(+0.31%) |
May 08, 2008 | 63.09 | 64.10 | 62.94 | 63.89 | 696,615 | +0.97(+1.55%) |
May 07, 2008 | 63.68 | 63.88 | 62.90 | 62.92 | 584,682 | -0.64(-1.01%) |
May 06, 2008 | 63.15 | 63.63 | 62.26 | 63.56 | 667,555 | +0.55(+0.87%) |
May 05, 2008 | 63.11 | 63.25 | 62.44 | 63.01 | 685,308 | -0.28(-0.45%) |
May 02, 2008 | 63.77 | 64.08 | 63.10 | 63.29 | 712,973 | -0.07(-0.12%) |
May 01, 2008 | 62.89 | 63.52 | 62.59 | 63.37 | 759,783 | +0.46(+0.73%) |
Apr 30, 2008 | 62.58 | 63.44 | 62.27 | 62.91 | 987,918 | +0.57(+0.91%) |
Apr 29, 2008 | 63.22 | 63.22 | 60.76 | 62.35 | 824,067 | -0.43(-0.69%) |
Apr 28, 2008 | 62.64 | 63.04 | 62.31 | 62.78 | 956,253 | +0.47(+0.76%) |
Apr 25, 2008 | 61.86 | 62.46 | 61.15 | 62.30 | 1,381,410 | +0.53(+0.86%) |
Apr 24, 2008 | 63.39 | 63.39 | 60.73 | 61.77 | 1,937,749 | -2.45(-3.82%) |
Apr 23, 2008 | 62.38 | 64.68 | 62.20 | 64.23 | 1,968,607 | +2.05(+3.29%) |
Apr 22, 2008 | 63.36 | 63.51 | 62.18 | 62.18 | 1,027,347 | -1.33(-2.10%) |
Apr 21, 2008 | 62.19 | 63.97 | 62.19 | 63.51 | 1,734,379 | +1.32(+2.13%) |
Apr 18, 2008 | 62.03 | 62.45 | 61.70 | 62.19 | 1,300,562 | +1.02(+1.66%) |
Apr 17, 2008 | 61.65 | 62.17 | 60.88 | 61.17 | 1,574,079 | -0.39(-0.64%) |
Apr 16, 2008 | 61.65 | 61.65 | 60.99 | 61.56 | 1,103,799 | +0.31(+0.50%) |
Apr 15, 2008 | 61.76 | 62.04 | 61.06 | 61.26 | 709,737 | -0.24(-0.39%) |
Apr 14, 2008 | 61.82 | 61.84 | 61.32 | 61.50 | 578,142 | -0.22(-0.35%) |
Apr 11, 2008 | 61.57 | 62.35 | 61.57 | 61.71 | 932,524 | -0.47(-0.75%) |
Apr 10, 2008 | 62.28 | 62.35 | 61.75 | 62.18 | 895,832 | -0.25(-0.40%) |
Apr 09, 2008 | 61.18 | 62.61 | 61.18 | 62.43 | 2,770,421 | +1.70(+2.79%) |
Apr 08, 2008 | 60.43 | 61.18 | 60.32 | 60.73 | 1,239,001 | +0.00(+0.00%) |
Apr 07, 2008 | 61.78 | 62.12 | 60.64 | 60.73 | 1,237,954 | -0.73(-1.19%) |
Apr 04, 2008 | 62.17 | 62.45 | 61.40 | 61.46 | 1,151,291 | -0.82(-1.32%) |
Apr 03, 2008 | 62.36 | 62.89 | 62.13 | 62.29 | 912,932 | -0.39(-0.62%) |
Apr 02, 2008 | 62.01 | 63.29 | 62.01 | 62.68 | 1,684,382 | +0.62(+1.01%) |
Apr 01, 2008 | 60.47 | 62.11 | 60.37 | 62.05 | 1,177,262 | +0.76(+1.24%) |
Mar 31, 2008 | 61.06 | 61.54 | 60.81 | 61.30 | 1,674,929 | +0.57(+0.93%) |
Mar 28, 2008 | 61.81 | 62.21 | 60.66 | 60.73 | 1,915,759 | -0.92(-1.48%) |
Mar 27, 2008 | 61.17 | 62.05 | 60.98 | 61.65 | 2,339,350 | +0.34(+0.56%) |
Mar 26, 2008 | 61.54 | 61.73 | 60.32 | 61.31 | 2,087,001 | -0.67(-1.09%) |
Mar 25, 2008 | 62.51 | 62.69 | 61.51 | 61.98 | 1,338,132 | -0.33(-0.53%) |
Mar 24, 2008 | 62.07 | 62.60 | 62.07 | 62.31 | 1,801,936 | +0.37(+0.59%) |
Mar 21, 2008 | 66.55 | 66.55 | 61.65 | 61.95 | 2,508,385 | +0.00(+0.00%) |
Mar 20, 2008 | 66.55 | 66.55 | 61.65 | 61.95 | 2,508,385 | -0.75(-1.19%) |
Mar 19, 2008 | 62.47 | 63.51 | 62.47 | 62.69 | 2,048,078 | +0.18(+0.29%) |
Mar 18, 2008 | 62.10 | 62.51 | 61.50 | 62.51 | 1,516,135 | +1.13(+1.84%) |
Mar 17, 2008 | 61.61 | 62.47 | 61.12 | 61.38 | 1,265,285 | -1.06(-1.69%) |
Mar 14, 2008 | 63.73 | 63.88 | 62.13 | 62.44 | 1,474,309 | -1.12(-1.77%) |
Mar 13, 2008 | 63.39 | 64.11 | 63.07 | 63.56 | 1,157,085 | -0.32(-0.51%) |
Mar 12, 2008 | 64.45 | 64.74 | 63.78 | 63.88 | 2,833,012 | -0.74(-1.15%) |
Mar 11, 2008 | 65.41 | 65.41 | 63.24 | 64.62 | 1,519,591 | +0.39(+0.61%) |
Mar 10, 2008 | 64.46 | 64.89 | 64.02 | 64.23 | 739,480 | -0.30(-0.46%) |
Mar 07, 2008 | 65.07 | 65.51 | 64.44 | 64.53 | 781,791 | -0.93(-1.42%) |
Mar 06, 2008 | 65.96 | 66.15 | 65.33 | 65.47 | 1,128,254 | -0.52(-0.79%) |
Mar 05, 2008 | 65.65 | 66.33 | 65.37 | 65.99 | 1,233,151 | +0.36(+0.55%) |
Mar 04, 2008 | 63.63 | 65.73 | 63.63 | 65.63 | 1,884,634 | +1.66(+2.59%) |
Mar 03, 2008 | 64.11 | 64.52 | 63.59 | 63.98 | 1,215,238 | -0.34(-0.53%) |
Feb 29, 2008 | 65.71 | 65.71 | 64.28 | 64.32 | 1,319,092 | -1.27(-1.94%) |
Feb 28, 2008 | 65.53 | 65.71 | 64.96 | 65.59 | 843,012 | -0.03(-0.05%) |
Feb 27, 2008 | 65.75 | 66.21 | 65.42 | 65.62 | 866,259 | -0.43(-0.65%) |
Feb 26, 2008 | 65.66 | 66.18 | 65.51 | 66.06 | 1,303,371 | +0.20(+0.30%) |
Feb 25, 2008 | 65.91 | 66.14 | 65.54 | 65.86 | 1,564,020 | -0.11(-0.16%) |
Feb 22, 2008 | 66.40 | 66.63 | 65.27 | 65.96 | 1,033,139 | -0.27(-0.40%) |
Feb 21, 2008 | 66.78 | 66.97 | 66.20 | 66.23 | 1,431,372 | -0.55(-0.82%) |
Feb 20, 2008 | 66.45 | 66.90 | 66.01 | 66.78 | 924,782 | -0.12(-0.17%) |
Feb 19, 2008 | 66.85 | 66.97 | 66.46 | 66.90 | 825,428 | +0.54(+0.81%) |
Feb 18, 2008 | 65.93 | 66.40 | 65.51 | 66.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.93 | 66.40 | 65.51 | 66.36 | 1,012,537 | +0.37(+0.55%) |
Feb 14, 2008 | 66.72 | 66.78 | 65.81 | 65.99 | 1,081,104 | -0.98(-1.47%) |
Feb 13, 2008 | 66.36 | 67.20 | 65.97 | 66.97 | 1,479,174 | +0.82(+1.23%) |
Feb 12, 2008 | 66.18 | 66.55 | 65.91 | 66.16 | 1,344,201 | +0.25(+0.38%) |
Feb 11, 2008 | 65.81 | 66.09 | 65.08 | 65.91 | 1,357,277 | +0.09(+0.14%) |
Feb 08, 2008 | 64.68 | 65.81 | 64.08 | 65.81 | 2,229,384 | +1.12(+1.74%) |
Feb 07, 2008 | 63.78 | 66.47 | 63.78 | 64.69 | 6,154,385 | +3.62(+5.93%) |
Feb 06, 2008 | 60.65 | 61.09 | 60.25 | 61.07 | 1,541,345 | +0.62(+1.03%) |
Feb 05, 2008 | 61.14 | 61.27 | 60.45 | 60.45 | 1,198,542 | -1.03(-1.68%) |
Feb 04, 2008 | 61.56 | 62.08 | 61.26 | 61.48 | 940,176 | -0.26(-0.42%) |
Feb 01, 2008 | 61.40 | 62.21 | 61.12 | 61.74 | 983,610 | +0.37(+0.60%) |
Jan 31, 2008 | 60.59 | 61.79 | 60.55 | 61.37 | 1,390,492 | -0.06(-0.09%) |
Jan 30, 2008 | 62.38 | 62.57 | 61.26 | 61.43 | 857,142 | -0.92(-1.47%) |
Jan 29, 2008 | 62.25 | 62.58 | 61.98 | 62.35 | 944,304 | +0.44(+0.71%) |
Jan 28, 2008 | 61.15 | 62.07 | 60.81 | 61.90 | 1,478,245 | +0.76(+1.24%) |
Jan 25, 2008 | 61.12 | 61.57 | 60.81 | 61.15 | 1,664,344 | +0.35(+0.57%) |
Jan 24, 2008 | 61.19 | 61.26 | 60.03 | 60.80 | 1,138,429 | -0.23(-0.38%) |
Jan 23, 2008 | 60.20 | 61.55 | 60.01 | 61.03 | 1,729,193 | -0.61(-0.99%) |
Jan 22, 2008 | 59.46 | 62.30 | 58.62 | 61.64 | 1,852,719 | -0.71(-1.13%) |
Jan 21, 2008 | 62.41 | 63.46 | 61.78 | 62.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.41 | 63.46 | 61.78 | 62.35 | 2,277,640 | +0.24(+0.39%) |
Jan 17, 2008 | 63.54 | 63.72 | 62.05 | 62.10 | 1,756,386 | -1.38(-2.18%) |
Jan 16, 2008 | 62.85 | 64.02 | 62.81 | 63.48 | 1,518,250 | +0.22(+0.34%) |
Jan 15, 2008 | 64.09 | 64.96 | 63.27 | 63.27 | 1,597,239 | -1.50(-2.31%) |
Jan 14, 2008 | 65.44 | 65.87 | 64.62 | 64.77 | 1,290,144 | -0.58(-0.89%) |
Jan 11, 2008 | 64.81 | 65.57 | 64.53 | 65.35 | 1,716,900 | +0.48(+0.74%) |
Jan 10, 2008 | 64.02 | 66.11 | 64.02 | 64.87 | 1,948,596 | +0.01(+0.01%) |
Jan 09, 2008 | 63.19 | 65.15 | 62.91 | 64.86 | 2,254,562 | +1.65(+2.61%) |
Jan 08, 2008 | 62.81 | 63.58 | 62.54 | 63.21 | 1,276,192 | +0.84(+1.35%) |
Jan 07, 2008 | 61.26 | 62.45 | 61.05 | 62.37 | 1,215,290 | +1.35(+2.21%) |
Jan 04, 2008 | 62.01 | 62.71 | 61.02 | 61.02 | 1,220,888 | -1.41(-2.25%) |
Jan 03, 2008 | 62.49 | 63.02 | 62.15 | 62.43 | 897,786 | +0.02(+0.04%) |
Jan 02, 2008 | 62.84 | 63.30 | 62.33 | 62.40 | 1,285,917 | -0.43(-0.69%) |
Jan 01, 2008 | 62.94 | 63.27 | 62.72 | 62.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.94 | 63.27 | 62.72 | 62.84 | 590,670 | -0.02(-0.03%) |
Dec 28, 2007 | 63.18 | 63.63 | 62.74 | 62.85 | 441,861 | -0.46(-0.72%) |
Dec 27, 2007 | 63.85 | 64.02 | 63.10 | 63.31 | 870,019 | -0.50(-0.78%) |
Dec 26, 2007 | 63.68 | 63.92 | 63.44 | 63.81 | 501,000 | +0.00(+0.00%) |
Dec 24, 2007 | 63.48 | 64.41 | 63.48 | 63.81 | 499,317 | +0.02(+0.03%) |
Dec 21, 2007 | 63.22 | 63.90 | 63.03 | 63.79 | 1,345,056 | +0.87(+1.39%) |
Dec 20, 2007 | 62.47 | 62.92 | 62.40 | 62.92 | 755,705 | +0.78(+1.26%) |
Dec 19, 2007 | 62.54 | 62.55 | 61.56 | 62.14 | 1,245,649 | -0.27(-0.44%) |
Dec 18, 2007 | 62.36 | 62.51 | 61.95 | 62.41 | 1,325,102 | +0.32(+0.51%) |
Dec 17, 2007 | 61.67 | 62.72 | 61.67 | 62.10 | 1,468,142 | +0.03(+0.05%) |
Dec 14, 2007 | 62.23 | 62.31 | 61.90 | 62.06 | 1,136,758 | -0.14(-0.23%) |
Dec 13, 2007 | 61.46 | 62.32 | 61.35 | 62.20 | 1,053,566 | +0.56(+0.90%) |
Dec 12, 2007 | 61.90 | 61.95 | 61.45 | 61.65 | 1,468,109 | +0.31(+0.50%) |
Dec 11, 2007 | 60.90 | 61.80 | 60.90 | 61.34 | 2,131,966 | +0.07(+0.11%) |
Dec 10, 2007 | 60.86 | 61.27 | 60.65 | 61.27 | 1,061,485 | +0.46(+0.75%) |
Dec 07, 2007 | 61.12 | 61.12 | 60.49 | 60.81 | 648,067 | -0.07(-0.12%) |
Dec 06, 2007 | 60.41 | 60.93 | 59.96 | 60.89 | 909,067 | +0.46(+0.76%) |
Dec 05, 2007 | 60.07 | 60.46 | 59.77 | 60.43 | 1,299,885 | +0.80(+1.34%) |
Dec 04, 2007 | 59.48 | 60.04 | 59.48 | 59.63 | 1,052,052 | -0.12(-0.21%) |
Dec 03, 2007 | 60.28 | 60.81 | 59.66 | 59.76 | 1,185,699 | -0.70(-1.16%) |
Nov 30, 2007 | 61.22 | 61.22 | 60.32 | 60.46 | 1,475,422 | -0.64(-1.05%) |
Nov 29, 2007 | 59.89 | 61.27 | 59.89 | 61.10 | 1,422,574 | +0.71(+1.17%) |
Nov 28, 2007 | 59.46 | 60.57 | 59.46 | 60.39 | 1,577,154 | +0.78(+1.31%) |
Nov 27, 2007 | 58.63 | 59.68 | 58.63 | 59.61 | 1,998,111 | +0.97(+1.66%) |
Nov 26, 2007 | 58.49 | 59.48 | 58.49 | 58.63 | 2,379,764 | +0.74(+1.28%) |
Nov 23, 2007 | 57.10 | 58.10 | 57.10 | 57.89 | 667,139 | +0.88(+1.55%) |
Nov 21, 2007 | 57.20 | 58.06 | 57.01 | 57.01 | 1,398,929 | -1.31(-2.24%) |
Nov 20, 2007 | 58.73 | 59.32 | 57.93 | 58.32 | 2,303,791 | -0.82(-1.39%) |
Nov 19, 2007 | 57.25 | 59.46 | 57.25 | 59.14 | 2,735,529 | +1.14(+1.97%) |
Nov 16, 2007 | 58.20 | 58.41 | 57.71 | 58.00 | 1,680,316 | +0.02(+0.03%) |
Nov 15, 2007 | 58.06 | 58.96 | 57.73 | 57.99 | 2,303,080 | -0.19(-0.33%) |
Nov 14, 2007 | 57.69 | 58.50 | 57.47 | 58.18 | 2,719,234 | +0.72(+1.26%) |
Nov 13, 2007 | 57.29 | 57.69 | 56.88 | 57.45 | 2,135,983 | +0.25(+0.44%) |
Nov 12, 2007 | 57.80 | 57.93 | 57.11 | 57.20 | 2,574,228 | -0.37(-0.64%) |
Nov 09, 2007 | 56.85 | 57.95 | 56.61 | 57.57 | 2,376,386 | +0.07(+0.13%) |
Nov 08, 2007 | 56.99 | 57.59 | 56.55 | 57.50 | 2,381,269 | +0.56(+0.98%) |
Nov 07, 2007 | 56.99 | 57.84 | 56.86 | 56.94 | 2,244,681 | -0.76(-1.31%) |
Nov 06, 2007 | 56.95 | 57.79 | 56.68 | 57.69 | 2,219,162 | +0.79(+1.39%) |
Nov 05, 2007 | 54.18 | 57.45 | 54.18 | 56.90 | 2,332,802 | -0.10(-0.18%) |
Nov 02, 2007 | 56.52 | 57.06 | 56.13 | 57.00 | 3,406,153 | +0.48(+0.85%) |
Nov 01, 2007 | 57.20 | 58.37 | 56.35 | 56.52 | 3,813,156 | -0.67(-1.18%) |
Oct 31, 2007 | 57.40 | 57.78 | 56.33 | 57.20 | 2,036,456 | -0.02(-0.04%) |
Oct 30, 2007 | 56.22 | 57.66 | 56.06 | 57.22 | 3,086,417 | +0.63(+1.12%) |
Oct 29, 2007 | 57.79 | 57.82 | 56.37 | 56.59 | 5,938,321 | -1.26(-2.19%) |
Oct 26, 2007 | 58.24 | 58.62 | 57.69 | 57.85 | 2,631,694 | +0.03(+0.06%) |
Oct 25, 2007 | 58.65 | 59.73 | 57.49 | 57.82 | 12,091,444 | -5.32(-8.42%) |
Oct 24, 2007 | 64.33 | 64.46 | 62.25 | 63.14 | 1,392,896 | -1.31(-2.03%) |
Oct 23, 2007 | 63.64 | 64.65 | 62.40 | 64.44 | 1,026,401 | +1.50(+2.38%) |
Oct 22, 2007 | 62.81 | 63.12 | 62.47 | 62.94 | 982,888 | -0.52(-0.81%) |
Oct 19, 2007 | 63.31 | 63.95 | 63.26 | 63.46 | 721,690 | -0.08(-0.13%) |
Oct 18, 2007 | 63.31 | 63.83 | 63.24 | 63.54 | 632,621 | +0.09(+0.14%) |
Oct 17, 2007 | 63.89 | 64.34 | 63.14 | 63.45 | 780,228 | -0.12(-0.20%) |
Oct 16, 2007 | 63.98 | 64.54 | 63.55 | 63.58 | 576,967 | -0.63(-0.98%) |
Oct 15, 2007 | 64.95 | 65.09 | 63.82 | 64.21 | 701,977 | -0.62(-0.96%) |
Oct 12, 2007 | 64.26 | 64.90 | 64.23 | 64.83 | 460,565 | +0.57(+0.88%) |
Oct 11, 2007 | 65.49 | 66.26 | 64.08 | 64.27 | 928,197 | -1.36(-2.07%) |
Oct 10, 2007 | 65.07 | 65.67 | 64.98 | 65.62 | 725,416 | +0.60(+0.92%) |
Oct 09, 2007 | 64.78 | 65.08 | 64.69 | 65.02 | 559,057 | +0.25(+0.39%) |
Oct 08, 2007 | 64.56 | 65.04 | 64.47 | 64.77 | 542,590 | +0.24(+0.37%) |
Oct 05, 2007 | 64.35 | 64.69 | 63.93 | 64.53 | 830,713 | +0.52(+0.81%) |
Oct 04, 2007 | 64.54 | 64.72 | 63.58 | 64.02 | 727,700 | -0.44(-0.68%) |
Oct 03, 2007 | 64.60 | 64.81 | 64.14 | 64.46 | 668,441 | -0.23(-0.36%) |
Oct 02, 2007 | 65.02 | 65.28 | 64.47 | 64.69 | 674,090 | -0.37(-0.56%) |
Oct 01, 2007 | 65.47 | 65.92 | 64.82 | 65.06 | 903,675 | -0.03(-0.04%) |
Sep 28, 2007 | 64.14 | 65.16 | 64.11 | 65.08 | 1,284,234 | +1.07(+1.68%) |
Sep 27, 2007 | 64.49 | 64.49 | 63.32 | 64.01 | 784,916 | -0.17(-0.26%) |
Sep 26, 2007 | 63.62 | 64.30 | 63.56 | 64.18 | 785,758 | +0.61(+0.96%) |
Sep 25, 2007 | 63.90 | 64.24 | 63.51 | 63.57 | 1,208,988 | -0.42(-0.66%) |
Sep 24, 2007 | 64.51 | 64.62 | 63.85 | 63.99 | 1,080,131 | -0.57(-0.89%) |
Sep 21, 2007 | 65.39 | 65.39 | 64.57 | 64.57 | 1,931,880 | -0.26(-0.40%) |
Sep 20, 2007 | 64.97 | 65.31 | 64.81 | 64.82 | 846,459 | -0.42(-0.65%) |
Sep 19, 2007 | 66.18 | 66.43 | 65.12 | 65.25 | 1,148,887 | -0.96(-1.45%) |
Sep 18, 2007 | 65.41 | 66.44 | 65.22 | 66.21 | 608,941 | +0.87(+1.32%) |
Sep 17, 2007 | 65.72 | 65.79 | 64.99 | 65.34 | 822,780 | -0.88(-1.33%) |
Sep 14, 2007 | 66.05 | 66.31 | 65.66 | 66.22 | 511,097 | +0.07(+0.11%) |
Sep 13, 2007 | 66.35 | 66.77 | 65.76 | 66.15 | 703,420 | +0.30(+0.45%) |
Sep 12, 2007 | 65.14 | 66.50 | 65.12 | 65.85 | 802,225 | +0.82(+1.27%) |
Sep 11, 2007 | 64.78 | 65.30 | 64.57 | 65.02 | 851,989 | +0.63(+0.98%) |
Sep 10, 2007 | 65.26 | 65.26 | 64.10 | 64.39 | 604,974 | -0.28(-0.44%) |
Sep 07, 2007 | 65.42 | 66.55 | 64.67 | 64.67 | 1,132,660 | -0.91(-1.38%) |
Sep 06, 2007 | 65.62 | 66.09 | 65.16 | 65.58 | 865,812 | +0.01(+0.01%) |
Sep 05, 2007 | 64.93 | 65.68 | 64.72 | 65.57 | 1,153,334 | +0.64(+0.99%) |
Sep 04, 2007 | 64.37 | 65.02 | 64.33 | 64.93 | 656,300 | +0.32(+0.50%) |
Aug 31, 2007 | 64.79 | 65.20 | 64.25 | 64.61 | 1,198,530 | -0.03(-0.05%) |
Aug 30, 2007 | 63.44 | 65.21 | 63.13 | 64.64 | 1,849,061 | +2.18(+3.49%) |
Aug 29, 2007 | 61.60 | 62.46 | 61.49 | 62.46 | 665,556 | +1.04(+1.69%) |
Aug 28, 2007 | 62.83 | 62.90 | 61.42 | 61.42 | 950,795 | -1.56(-2.48%) |
Aug 27, 2007 | 62.94 | 63.41 | 62.89 | 62.99 | 619,098 | -0.12(-0.18%) |
Aug 24, 2007 | 62.48 | 63.18 | 62.33 | 63.10 | 777,344 | +0.49(+0.78%) |
Aug 23, 2007 | 63.04 | 63.50 | 62.07 | 62.61 | 1,312,962 | -0.48(-0.76%) |
Aug 22, 2007 | 63.05 | 63.33 | 62.73 | 63.09 | 796,095 | +0.52(+0.82%) |
Aug 21, 2007 | 61.70 | 63.01 | 61.70 | 62.58 | 662,070 | +0.03(+0.04%) |
Aug 20, 2007 | 62.89 | 63.49 | 62.32 | 62.55 | 1,013,780 | -0.05(-0.08%) |
Aug 17, 2007 | 62.75 | 63.26 | 61.06 | 62.60 | 1,352,869 | +1.17(+1.91%) |
Aug 16, 2007 | 62.23 | 63.30 | 60.35 | 61.43 | 1,905,316 | -1.06(-1.69%) |
Aug 15, 2007 | 62.15 | 63.59 | 61.95 | 62.49 | 796,696 | -0.07(-0.12%) |
Aug 14, 2007 | 63.48 | 64.22 | 62.47 | 62.56 | 841,531 | -1.14(-1.79%) |
Aug 13, 2007 | 63.24 | 64.30 | 63.16 | 63.70 | 934,086 | +0.38(+0.60%) |
Aug 10, 2007 | 61.48 | 64.06 | 60.32 | 63.32 | 1,554,317 | +1.36(+2.19%) |
Aug 09, 2007 | 62.69 | 63.63 | 60.47 | 61.96 | 2,077,565 | -1.72(-2.70%) |
Aug 08, 2007 | 65.05 | 65.05 | 62.31 | 63.68 | 1,950,167 | -1.26(-1.95%) |
Aug 07, 2007 | 65.14 | 65.93 | 64.59 | 64.95 | 1,948,483 | -0.66(-1.00%) |
Aug 06, 2007 | 64.18 | 65.72 | 64.06 | 65.61 | 1,661,427 | +1.41(+2.20%) |
Aug 03, 2007 | 64.33 | 64.52 | 64.10 | 64.19 | 2,272,051 | +0.02(+0.03%) |
Aug 02, 2007 | 62.69 | 64.36 | 62.16 | 64.18 | 4,088,765 | +3.22(+5.28%) |
Aug 01, 2007 | 61.40 | 61.60 | 59.65 | 60.96 | 2,700,209 | -0.48(-0.79%) |
Jul 31, 2007 | 62.44 | 63.17 | 61.38 | 61.44 | 1,606,795 | -0.59(-0.95%) |
Jul 30, 2007 | 64.09 | 64.09 | 61.27 | 62.03 | 1,231,131 | +0.34(+0.55%) |
Jul 27, 2007 | 63.52 | 63.52 | 61.69 | 61.69 | 1,066,519 | -1.91(-3.01%) |
Jul 26, 2007 | 64.85 | 64.85 | 63.14 | 63.60 | 1,527,903 | -1.63(-2.50%) |
Jul 25, 2007 | 65.24 | 65.62 | 65.00 | 65.23 | 1,340,368 | -0.01(-0.01%) |
Jul 24, 2007 | 65.37 | 65.87 | 63.59 | 65.24 | 2,436,487 | -0.30(-0.46%) |
Jul 23, 2007 | 66.60 | 66.76 | 65.32 | 65.54 | 1,071,597 | -0.86(-1.29%) |
Jul 20, 2007 | 67.16 | 67.30 | 66.26 | 66.40 | 1,138,790 | -0.77(-1.15%) |
Jul 19, 2007 | 67.35 | 67.47 | 66.70 | 67.17 | 898,747 | -0.26(-0.38%) |
Jul 18, 2007 | 67.22 | 67.48 | 66.58 | 67.43 | 1,596,037 | -0.11(-0.16%) |
Jul 17, 2007 | 67.55 | 68.48 | 67.39 | 67.54 | 1,200,934 | -0.05(-0.07%) |
Jul 16, 2007 | 67.33 | 67.86 | 67.26 | 67.59 | 629,856 | +0.13(+0.20%) |
Jul 13, 2007 | 67.15 | 67.49 | 66.80 | 67.45 | 337,766 | +0.12(+0.19%) |
Jul 12, 2007 | 67.14 | 67.55 | 66.76 | 67.33 | 843,454 | +0.56(+0.83%) |
Jul 11, 2007 | 66.18 | 66.77 | 66.01 | 66.77 | 852,349 | +0.90(+1.36%) |
Jul 10, 2007 | 67.05 | 67.05 | 65.82 | 65.87 | 1,118,555 | -1.04(-1.55%) |
Jul 09, 2007 | 67.62 | 67.70 | 66.70 | 66.91 | 882,039 | -0.81(-1.19%) |
Jul 06, 2007 | 67.30 | 68.12 | 67.09 | 67.72 | 1,079,651 | +0.32(+0.48%) |
Jul 05, 2007 | 66.25 | 67.58 | 66.07 | 67.40 | 1,629,092 | +1.16(+1.75%) |
Jul 03, 2007 | 65.78 | 66.32 | 65.72 | 66.24 | 337,045 | +0.46(+0.70%) |
Jul 02, 2007 | 65.64 | 65.91 | 65.30 | 65.78 | 729,864 | +0.67(+1.03%) |
Jun 29, 2007 | 65.17 | 65.67 | 64.85 | 65.11 | 907,402 | -0.05(-0.08%) |
Jun 28, 2007 | 64.97 | 65.70 | 64.90 | 65.16 | 608,941 | +0.07(+0.12%) |
Jun 27, 2007 | 64.90 | 65.18 | 64.76 | 65.08 | 825,184 | +0.02(+0.03%) |
Jun 26, 2007 | 65.16 | 65.70 | 64.90 | 65.07 | 857,398 | -0.04(-0.06%) |
Jun 25, 2007 | 65.56 | 66.01 | 64.96 | 65.11 | 701,977 | -0.37(-0.56%) |
Jun 22, 2007 | 65.76 | 66.13 | 65.31 | 65.47 | 945,265 | -0.62(-0.94%) |
Jun 21, 2007 | 65.78 | 66.35 | 65.66 | 66.10 | 653,198 | +0.19(+0.29%) |
Jun 20, 2007 | 66.54 | 66.55 | 65.91 | 65.91 | 811,361 | -0.63(-0.95%) |
Jun 19, 2007 | 65.89 | 66.54 | 65.82 | 66.54 | 701,496 | +0.32(+0.48%) |
Jun 18, 2007 | 66.50 | 66.50 | 66.00 | 66.22 | 578,891 | -0.27(-0.40%) |
Jun 15, 2007 | 66.01 | 66.53 | 65.93 | 66.49 | 1,239,399 | +0.61(+0.92%) |
Jun 14, 2007 | 65.60 | 65.94 | 65.40 | 65.88 | 657,022 | +0.17(+0.27%) |
Jun 13, 2007 | 64.96 | 65.71 | 64.63 | 65.71 | 1,571,155 | +0.92(+1.41%) |
Jun 12, 2007 | 65.02 | 65.66 | 64.79 | 64.79 | 2,000,996 | -0.74(-1.13%) |
Jun 11, 2007 | 65.09 | 65.53 | 64.82 | 65.53 | 711,233 | +0.44(+0.68%) |
Jun 08, 2007 | 64.88 | 65.41 | 64.69 | 65.09 | 904,276 | +0.12(+0.18%) |
Jun 07, 2007 | 65.77 | 66.49 | 64.77 | 64.97 | 1,323,744 | -0.80(-1.21%) |
Jun 06, 2007 | 65.93 | 66.08 | 65.04 | 65.77 | 1,012,097 | -0.30(-0.45%) |
Jun 05, 2007 | 65.90 | 66.11 | 65.85 | 66.07 | 1,040,465 | -0.03(-0.05%) |
Jun 04, 2007 | 66.01 | 66.26 | 65.88 | 66.11 | 612,066 | -0.23(-0.35%) |