Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 74.69 | 77.39 | 74.69 | 76.69 | 924,315 | +2.14(+2.87%) |
May 29, 2008 | 75.01 | 75.97 | 74.19 | 74.55 | 717,693 | -1.02(-1.35%) |
May 28, 2008 | 74.00 | 75.57 | 73.06 | 75.57 | 543,994 | +1.42(+1.92%) |
May 27, 2008 | 73.32 | 75.41 | 73.20 | 74.15 | 500,106 | +0.18(+0.24%) |
May 26, 2008 | 76.02 | 76.02 | 72.45 | 73.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.02 | 76.02 | 72.45 | 73.97 | 608,906 | -1.48(-1.96%) |
May 22, 2008 | 76.86 | 77.15 | 74.48 | 75.45 | 873,553 | -1.05(-1.37%) |
May 21, 2008 | 78.45 | 79.39 | 76.50 | 76.50 | 728,128 | -2.07(-2.63%) |
May 20, 2008 | 76.54 | 78.84 | 76.54 | 78.57 | 518,306 | +1.98(+2.59%) |
May 19, 2008 | 75.91 | 77.24 | 75.06 | 76.59 | 615,587 | +0.60(+0.79%) |
May 16, 2008 | 74.71 | 76.15 | 74.25 | 75.99 | 622,200 | +1.92(+2.59%) |
May 15, 2008 | 74.75 | 75.35 | 72.96 | 74.07 | 820,341 | +0.17(+0.23%) |
May 14, 2008 | 73.81 | 75.15 | 73.38 | 73.90 | 657,179 | +0.20(+0.27%) |
May 13, 2008 | 71.58 | 73.99 | 70.87 | 73.70 | 858,092 | +1.74(+2.42%) |
May 12, 2008 | 72.52 | 72.52 | 70.48 | 71.96 | 530,599 | -0.73(-1.00%) |
May 09, 2008 | 74.09 | 74.09 | 72.20 | 72.69 | 379,431 | -0.57(-0.78%) |
May 08, 2008 | 69.06 | 73.33 | 68.88 | 73.26 | 1,069,874 | +3.86(+5.56%) |
May 07, 2008 | 69.99 | 72.62 | 68.81 | 69.40 | 1,008,811 | +1.30(+1.91%) |
May 06, 2008 | 65.20 | 69.02 | 65.13 | 68.10 | 1,298,723 | +2.90(+4.45%) |
May 05, 2008 | 63.60 | 65.37 | 63.60 | 65.20 | 690,228 | +1.60(+2.52%) |
May 02, 2008 | 62.04 | 63.89 | 62.04 | 63.60 | 597,257 | +1.32(+2.12%) |
May 01, 2008 | 63.19 | 63.19 | 60.90 | 62.28 | 517,099 | -1.23(-1.94%) |
Apr 30, 2008 | 63.09 | 63.97 | 62.52 | 63.51 | 416,769 | +0.31(+0.49%) |
Apr 29, 2008 | 63.67 | 63.67 | 62.76 | 63.20 | 406,227 | -0.86(-1.34%) |
Apr 28, 2008 | 64.29 | 64.39 | 63.40 | 64.06 | 503,413 | -0.04(-0.06%) |
Apr 25, 2008 | 63.66 | 64.56 | 63.42 | 64.10 | 368,911 | +0.60(+0.94%) |
Apr 24, 2008 | 63.40 | 63.79 | 61.81 | 63.50 | 745,639 | -0.05(-0.08%) |
Apr 23, 2008 | 64.45 | 64.55 | 63.20 | 63.55 | 435,346 | -1.00(-1.55%) |
Apr 22, 2008 | 63.74 | 64.79 | 63.64 | 64.55 | 521,037 | +0.59(+0.92%) |
Apr 21, 2008 | 62.76 | 64.07 | 62.76 | 63.96 | 738,211 | +0.71(+1.12%) |
Apr 18, 2008 | 61.98 | 63.58 | 60.91 | 63.25 | 837,405 | +1.96(+3.20%) |
Apr 17, 2008 | 61.11 | 61.70 | 60.42 | 61.29 | 534,359 | +0.30(+0.49%) |
Apr 16, 2008 | 61.00 | 61.08 | 59.39 | 60.99 | 887,475 | +0.14(+0.23%) |
Apr 15, 2008 | 60.37 | 60.96 | 59.90 | 60.85 | 691,139 | +0.44(+0.73%) |
Apr 14, 2008 | 59.65 | 60.59 | 59.30 | 60.41 | 442,276 | +1.06(+1.79%) |
Apr 11, 2008 | 59.65 | 60.00 | 59.28 | 59.35 | 361,335 | -0.70(-1.17%) |
Apr 10, 2008 | 60.32 | 60.32 | 59.40 | 60.05 | 384,400 | -0.19(-0.32%) |
Apr 09, 2008 | 60.74 | 60.93 | 59.83 | 60.24 | 531,234 | -0.26(-0.43%) |
Apr 08, 2008 | 59.40 | 60.66 | 59.33 | 60.50 | 450,125 | +1.14(+1.92%) |
Apr 07, 2008 | 60.00 | 60.83 | 59.06 | 59.36 | 584,474 | -0.29(-0.49%) |
Apr 04, 2008 | 59.00 | 59.92 | 58.67 | 59.65 | 582,705 | +0.87(+1.48%) |
Apr 03, 2008 | 57.68 | 59.48 | 57.58 | 58.78 | 815,200 | +0.86(+1.48%) |
Apr 02, 2008 | 56.60 | 58.36 | 56.60 | 57.92 | 581,750 | +1.22(+2.15%) |
Apr 01, 2008 | 56.50 | 56.88 | 55.27 | 56.70 | 498,399 | +0.05(+0.09%) |
Mar 31, 2008 | 56.00 | 56.93 | 55.45 | 56.65 | 818,500 | +0.81(+1.45%) |
Mar 28, 2008 | 55.01 | 56.31 | 54.68 | 55.84 | 550,365 | +0.54(+0.98%) |
Mar 27, 2008 | 55.20 | 56.25 | 54.96 | 55.30 | 521,052 | +0.14(+0.25%) |
Mar 26, 2008 | 54.22 | 55.49 | 54.02 | 55.16 | 789,740 | +1.02(+1.88%) |
Mar 25, 2008 | 53.16 | 55.00 | 52.74 | 54.14 | 950,296 | +1.01(+1.90%) |
Mar 24, 2008 | 53.20 | 54.04 | 52.97 | 53.13 | 578,277 | +0.18(+0.34%) |
Mar 21, 2008 | 52.87 | 53.07 | 51.64 | 52.95 | 821,907 | +0.00(+0.00%) |
Mar 20, 2008 | 52.87 | 53.07 | 51.64 | 52.95 | 821,907 | -0.12(-0.23%) |
Mar 19, 2008 | 54.66 | 54.95 | 53.02 | 53.07 | 754,000 | -1.83(-3.33%) |
Mar 18, 2008 | 54.67 | 55.00 | 53.97 | 54.90 | 485,100 | +1.07(+1.99%) |
Mar 17, 2008 | 54.15 | 55.02 | 53.32 | 53.83 | 811,506 | -1.62(-2.92%) |
Mar 14, 2008 | 56.16 | 56.47 | 54.65 | 55.45 | 587,719 | -0.66(-1.18%) |
Mar 13, 2008 | 54.28 | 56.40 | 54.09 | 56.11 | 546,900 | +1.05(+1.91%) |
Mar 12, 2008 | 55.08 | 55.71 | 54.62 | 55.06 | 392,300 | -0.42(-0.76%) |
Mar 11, 2008 | 55.19 | 55.85 | 54.22 | 55.48 | 593,985 | +0.90(+1.65%) |
Mar 10, 2008 | 54.56 | 55.29 | 54.07 | 54.58 | 535,500 | -0.30(-0.55%) |
Mar 07, 2008 | 54.68 | 55.79 | 54.51 | 54.88 | 572,228 | -0.74(-1.33%) |
Mar 06, 2008 | 56.25 | 56.49 | 54.85 | 55.62 | 846,200 | -0.63(-1.12%) |
Mar 05, 2008 | 55.49 | 56.32 | 55.49 | 56.25 | 621,600 | +1.00(+1.81%) |
Mar 04, 2008 | 55.88 | 55.89 | 54.43 | 55.25 | 782,950 | -0.42(-0.75%) |
Mar 03, 2008 | 54.95 | 55.83 | 54.72 | 55.67 | 637,769 | +0.52(+0.94%) |
Feb 29, 2008 | 55.75 | 55.90 | 54.80 | 55.15 | 566,173 | -0.94(-1.68%) |
Feb 28, 2008 | 56.25 | 56.96 | 55.83 | 56.09 | 479,349 | -0.17(-0.30%) |
Feb 27, 2008 | 55.27 | 56.45 | 55.06 | 56.26 | 733,354 | +0.93(+1.68%) |
Feb 26, 2008 | 54.92 | 55.36 | 54.17 | 55.33 | 634,998 | +0.41(+0.75%) |
Feb 25, 2008 | 53.97 | 55.50 | 53.74 | 54.92 | 752,623 | +0.71(+1.31%) |
Feb 22, 2008 | 53.57 | 54.36 | 52.92 | 54.21 | 499,576 | +0.62(+1.16%) |
Feb 21, 2008 | 54.80 | 54.82 | 53.47 | 53.59 | 497,250 | -1.07(-1.96%) |
Feb 20, 2008 | 53.99 | 54.82 | 53.68 | 54.66 | 521,739 | +0.40(+0.74%) |
Feb 19, 2008 | 52.59 | 54.62 | 52.59 | 54.26 | 583,710 | +1.90(+3.63%) |
Feb 18, 2008 | 53.24 | 53.27 | 51.49 | 52.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.24 | 53.27 | 51.49 | 52.36 | 587,157 | -0.79(-1.49%) |
Feb 14, 2008 | 53.64 | 54.22 | 52.86 | 53.15 | 558,800 | -0.57(-1.06%) |
Feb 13, 2008 | 53.27 | 54.19 | 52.88 | 53.72 | 713,800 | +0.79(+1.49%) |
Feb 12, 2008 | 53.40 | 53.87 | 52.29 | 52.93 | 750,285 | -0.35(-0.66%) |
Feb 11, 2008 | 51.19 | 53.28 | 51.19 | 53.28 | 861,408 | +1.83(+3.56%) |
Feb 08, 2008 | 50.80 | 51.60 | 50.05 | 51.45 | 1,100,985 | +0.48(+0.94%) |
Feb 07, 2008 | 50.56 | 51.56 | 50.11 | 50.97 | 607,000 | +0.05(+0.10%) |
Feb 06, 2008 | 51.25 | 51.89 | 50.88 | 50.92 | 829,932 | -0.40(-0.78%) |
Feb 05, 2008 | 51.82 | 52.24 | 51.00 | 51.32 | 692,200 | -1.25(-2.38%) |
Feb 04, 2008 | 50.90 | 53.40 | 50.85 | 52.57 | 817,001 | +1.97(+3.89%) |
Feb 01, 2008 | 50.00 | 51.00 | 49.71 | 50.60 | 758,787 | +0.48(+0.96%) |
Jan 31, 2008 | 48.33 | 50.36 | 47.84 | 50.12 | 833,725 | +1.18(+2.41%) |
Jan 30, 2008 | 49.46 | 49.60 | 48.34 | 48.94 | 679,923 | -0.33(-0.67%) |
Jan 29, 2008 | 48.05 | 49.50 | 48.05 | 49.27 | 786,900 | +1.19(+2.48%) |
Jan 28, 2008 | 46.17 | 48.10 | 45.89 | 48.08 | 631,047 | +1.52(+3.26%) |
Jan 25, 2008 | 47.00 | 47.29 | 45.93 | 46.56 | 751,533 | +0.27(+0.58%) |
Jan 24, 2008 | 45.40 | 46.88 | 45.31 | 46.29 | 589,709 | +0.80(+1.76%) |
Jan 23, 2008 | 45.00 | 45.70 | 43.99 | 45.49 | 1,098,575 | -0.03(-0.07%) |
Jan 22, 2008 | 44.72 | 46.09 | 44.72 | 45.52 | 1,100,256 | -0.22(-0.48%) |
Jan 21, 2008 | 45.20 | 46.14 | 45.03 | 45.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.20 | 46.14 | 45.03 | 45.74 | 959,734 | +0.17(+0.37%) |
Jan 17, 2008 | 47.14 | 47.74 | 45.37 | 45.57 | 779,300 | -1.33(-2.84%) |
Jan 16, 2008 | 47.42 | 47.74 | 46.77 | 46.90 | 868,509 | -1.11(-2.31%) |
Jan 15, 2008 | 48.47 | 48.76 | 47.93 | 48.01 | 697,700 | -0.85(-1.74%) |
Jan 14, 2008 | 46.69 | 49.24 | 46.69 | 48.86 | 636,880 | +2.56(+5.53%) |
Jan 11, 2008 | 46.55 | 46.94 | 46.21 | 46.30 | 507,301 | -0.60(-1.28%) |
Jan 10, 2008 | 46.90 | 47.34 | 46.08 | 46.90 | 502,800 | -0.50(-1.05%) |
Jan 09, 2008 | 46.25 | 47.51 | 46.05 | 47.40 | 636,410 | +0.72(+1.54%) |
Jan 08, 2008 | 46.52 | 47.27 | 46.41 | 46.68 | 765,441 | +0.19(+0.41%) |
Jan 07, 2008 | 47.78 | 47.78 | 46.00 | 46.49 | 538,152 | -1.19(-2.50%) |
Jan 04, 2008 | 47.77 | 47.90 | 47.01 | 47.68 | 412,740 | -0.52(-1.08%) |
Jan 03, 2008 | 48.00 | 48.75 | 48.00 | 48.20 | 430,127 | +0.19(+0.40%) |
Jan 02, 2008 | 46.49 | 48.01 | 46.46 | 48.01 | 611,400 | +1.76(+3.81%) |
Jan 01, 2008 | 45.55 | 46.37 | 45.21 | 46.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.55 | 46.37 | 45.21 | 46.25 | 439,145 | +0.42(+0.92%) |
Dec 28, 2007 | 44.94 | 46.00 | 44.94 | 45.83 | 289,960 | +0.76(+1.69%) |
Dec 27, 2007 | 45.39 | 45.43 | 44.91 | 45.07 | 258,680 | -0.26(-0.57%) |
Dec 26, 2007 | 44.55 | 45.36 | 44.55 | 45.33 | 182,300 | +0.43(+0.96%) |
Dec 24, 2007 | 45.00 | 45.00 | 44.49 | 44.90 | 105,500 | +0.04(+0.09%) |
Dec 21, 2007 | 44.79 | 45.00 | 44.46 | 44.86 | 710,948 | +0.17(+0.38%) |
Dec 20, 2007 | 44.58 | 44.72 | 44.28 | 44.69 | 508,741 | +0.38(+0.86%) |
Dec 19, 2007 | 43.85 | 44.46 | 43.70 | 44.31 | 555,924 | +0.28(+0.64%) |
Dec 18, 2007 | 45.33 | 45.40 | 43.84 | 44.03 | 497,050 | -0.59(-1.32%) |
Dec 17, 2007 | 45.06 | 45.25 | 44.45 | 44.62 | 397,506 | -0.72(-1.59%) |
Dec 14, 2007 | 46.07 | 46.35 | 45.02 | 45.34 | 448,100 | -1.06(-2.28%) |
Dec 13, 2007 | 46.30 | 46.48 | 45.65 | 46.40 | 379,911 | -0.10(-0.22%) |
Dec 12, 2007 | 46.56 | 46.74 | 45.82 | 46.50 | 396,039 | +1.07(+2.36%) |
Dec 11, 2007 | 46.20 | 46.97 | 45.20 | 45.43 | 505,600 | -0.93(-2.01%) |
Dec 10, 2007 | 45.58 | 46.60 | 45.58 | 46.36 | 519,901 | +0.78(+1.71%) |
Dec 07, 2007 | 45.97 | 46.05 | 45.23 | 45.58 | 336,050 | -0.40(-0.87%) |
Dec 06, 2007 | 44.81 | 46.01 | 44.81 | 45.98 | 487,580 | +0.83(+1.84%) |
Dec 05, 2007 | 45.90 | 45.92 | 44.77 | 45.15 | 404,631 | -0.04(-0.09%) |
Dec 04, 2007 | 44.63 | 45.23 | 44.44 | 45.19 | 417,274 | +0.36(+0.80%) |
Dec 03, 2007 | 44.60 | 44.98 | 44.41 | 44.83 | 401,948 | +0.11(+0.25%) |
Nov 30, 2007 | 45.15 | 45.18 | 44.45 | 44.72 | 464,400 | -0.31(-0.69%) |
Nov 29, 2007 | 43.77 | 45.13 | 43.68 | 45.03 | 633,530 | +1.10(+2.50%) |
Nov 28, 2007 | 44.01 | 44.48 | 43.30 | 43.93 | 441,015 | -0.11(-0.25%) |
Nov 27, 2007 | 44.80 | 44.89 | 43.44 | 44.04 | 511,594 | -0.74(-1.65%) |
Nov 26, 2007 | 45.59 | 46.30 | 44.72 | 44.78 | 428,200 | -0.76(-1.67%) |
Nov 23, 2007 | 45.10 | 46.14 | 45.00 | 45.54 | 194,555 | +0.37(+0.82%) |
Nov 21, 2007 | 45.51 | 45.97 | 44.92 | 45.17 | 331,252 | -0.75(-1.63%) |
Nov 20, 2007 | 45.25 | 46.59 | 45.25 | 45.92 | 612,600 | +0.80(+1.77%) |
Nov 19, 2007 | 45.98 | 46.16 | 45.03 | 45.12 | 525,610 | -1.05(-2.27%) |
Nov 16, 2007 | 45.66 | 46.48 | 45.60 | 46.17 | 421,181 | +0.65(+1.43%) |
Nov 15, 2007 | 46.68 | 47.48 | 45.21 | 45.52 | 535,400 | -1.69(-3.58%) |
Nov 14, 2007 | 47.30 | 48.13 | 47.13 | 47.21 | 511,930 | +0.06(+0.13%) |
Nov 13, 2007 | 46.06 | 47.27 | 45.71 | 47.15 | 602,372 | +0.97(+2.10%) |
Nov 12, 2007 | 47.72 | 47.92 | 46.15 | 46.18 | 594,576 | -2.16(-4.47%) |
Nov 09, 2007 | 48.45 | 49.00 | 48.11 | 48.34 | 582,622 | -0.69(-1.41%) |
Nov 08, 2007 | 49.45 | 50.30 | 48.48 | 49.03 | 965,363 | -0.40(-0.81%) |
Nov 07, 2007 | 49.63 | 50.41 | 49.30 | 49.43 | 919,500 | -0.72(-1.44%) |
Nov 06, 2007 | 48.18 | 50.17 | 48.18 | 50.15 | 660,408 | +2.09(+4.35%) |
Nov 05, 2007 | 47.38 | 48.63 | 47.18 | 48.06 | 621,930 | +0.33(+0.69%) |
Nov 02, 2007 | 48.22 | 48.94 | 47.39 | 47.73 | 725,500 | -1.35(-2.75%) |
Nov 01, 2007 | 47.57 | 49.70 | 47.41 | 49.08 | 959,400 | +1.31(+2.74%) |
Oct 31, 2007 | 45.62 | 48.58 | 45.62 | 47.77 | 1,003,100 | +2.20(+4.83%) |
Oct 30, 2007 | 46.45 | 46.80 | 45.53 | 45.57 | 339,700 | -1.18(-2.52%) |
Oct 29, 2007 | 47.00 | 47.30 | 46.59 | 46.75 | 434,300 | -0.02(-0.04%) |
Oct 26, 2007 | 46.19 | 46.85 | 46.06 | 46.77 | 397,700 | +0.90(+1.96%) |
Oct 25, 2007 | 46.29 | 46.33 | 45.21 | 45.87 | 469,300 | -0.25(-0.54%) |
Oct 24, 2007 | 45.60 | 46.12 | 45.16 | 46.12 | 392,800 | +0.47(+1.03%) |
Oct 23, 2007 | 45.70 | 46.05 | 45.06 | 45.65 | 404,700 | +0.30(+0.66%) |
Oct 22, 2007 | 45.80 | 45.90 | 44.87 | 45.35 | 492,200 | -0.64(-1.39%) |
Oct 19, 2007 | 46.61 | 46.84 | 45.90 | 45.99 | 621,100 | -0.86(-1.84%) |
Oct 18, 2007 | 46.50 | 46.90 | 46.22 | 46.85 | 655,400 | +0.11(+0.24%) |
Oct 17, 2007 | 48.01 | 48.14 | 46.60 | 46.74 | 807,700 | -1.15(-2.40%) |
Oct 16, 2007 | 47.84 | 48.15 | 47.63 | 47.89 | 508,300 | +0.03(+0.06%) |
Oct 15, 2007 | 48.38 | 48.67 | 47.30 | 47.86 | 748,400 | -0.11(-0.23%) |
Oct 12, 2007 | 48.65 | 48.77 | 47.70 | 47.97 | 505,500 | -0.81(-1.66%) |
Oct 11, 2007 | 49.04 | 49.33 | 48.54 | 48.78 | 548,900 | -0.06(-0.12%) |
Oct 10, 2007 | 47.75 | 48.88 | 47.56 | 48.84 | 510,800 | +1.03(+2.15%) |
Oct 09, 2007 | 47.70 | 48.49 | 47.67 | 47.81 | 504,600 | +0.01(+0.02%) |
Oct 08, 2007 | 48.40 | 48.64 | 47.70 | 47.80 | 451,200 | -0.88(-1.81%) |
Oct 05, 2007 | 48.31 | 48.80 | 48.07 | 48.68 | 531,900 | +0.12(+0.25%) |
Oct 04, 2007 | 48.25 | 48.66 | 47.90 | 48.56 | 529,200 | +0.56(+1.17%) |
Oct 03, 2007 | 48.37 | 48.67 | 47.82 | 48.00 | 517,900 | -0.31(-0.64%) |
Oct 02, 2007 | 48.74 | 48.81 | 47.91 | 48.31 | 432,500 | -0.46(-0.94%) |
Oct 01, 2007 | 48.25 | 48.77 | 47.70 | 48.77 | 512,300 | +0.37(+0.76%) |
Sep 28, 2007 | 49.35 | 49.38 | 48.40 | 48.40 | 322,200 | -0.73(-1.49%) |
Sep 27, 2007 | 48.34 | 49.14 | 48.01 | 49.13 | 623,600 | +1.13(+2.35%) |
Sep 26, 2007 | 48.80 | 49.00 | 47.53 | 48.00 | 527,300 | -0.55(-1.13%) |
Sep 25, 2007 | 48.85 | 49.01 | 48.09 | 48.55 | 513,000 | -0.98(-1.98%) |
Sep 24, 2007 | 50.60 | 50.83 | 49.52 | 49.53 | 338,600 | -1.01(-2.00%) |
Sep 21, 2007 | 50.10 | 50.66 | 49.92 | 50.54 | 431,000 | +0.63(+1.26%) |
Sep 20, 2007 | 49.58 | 50.23 | 49.40 | 49.91 | 463,500 | +0.23(+0.46%) |
Sep 19, 2007 | 49.95 | 50.25 | 49.41 | 49.68 | 420,700 | +0.17(+0.34%) |
Sep 18, 2007 | 48.60 | 49.65 | 48.00 | 49.51 | 491,200 | +0.79(+1.62%) |
Sep 17, 2007 | 48.98 | 49.35 | 48.50 | 48.72 | 399,800 | -0.32(-0.65%) |
Sep 14, 2007 | 48.15 | 49.15 | 48.05 | 49.04 | 328,000 | +0.59(+1.22%) |
Sep 13, 2007 | 49.85 | 50.44 | 48.31 | 48.45 | 551,700 | -1.25(-2.52%) |
Sep 12, 2007 | 48.60 | 50.30 | 48.50 | 49.70 | 636,700 | +1.22(+2.52%) |
Sep 11, 2007 | 47.70 | 48.66 | 47.58 | 48.48 | 382,700 | +0.66(+1.38%) |
Sep 10, 2007 | 48.45 | 48.89 | 47.32 | 47.82 | 644,000 | -0.72(-1.48%) |
Sep 07, 2007 | 48.28 | 48.69 | 47.90 | 48.54 | 464,400 | -0.06(-0.12%) |
Sep 06, 2007 | 49.15 | 49.27 | 48.48 | 48.60 | 398,700 | -0.19(-0.39%) |
Sep 05, 2007 | 49.03 | 49.50 | 48.58 | 48.79 | 1,026,700 | -0.82(-1.65%) |
Sep 04, 2007 | 49.30 | 50.24 | 49.20 | 49.61 | 543,200 | +0.55(+1.12%) |
Aug 31, 2007 | 48.55 | 49.20 | 48.35 | 49.06 | 526,500 | +1.07(+2.23%) |
Aug 30, 2007 | 47.78 | 48.48 | 47.51 | 47.99 | 535,200 | -0.20(-0.42%) |
Aug 29, 2007 | 47.35 | 48.54 | 47.16 | 48.19 | 740,800 | +0.86(+1.82%) |
Aug 28, 2007 | 48.43 | 48.63 | 47.25 | 47.33 | 774,000 | -1.21(-2.49%) |
Aug 27, 2007 | 50.00 | 50.05 | 48.40 | 48.54 | 1,016,700 | -1.58(-3.15%) |
Aug 24, 2007 | 48.75 | 50.15 | 48.70 | 50.12 | 350,000 | +1.47(+3.02%) |
Aug 23, 2007 | 48.80 | 49.03 | 48.21 | 48.65 | 334,600 | +0.37(+0.77%) |
Aug 22, 2007 | 48.51 | 48.61 | 47.95 | 48.28 | 604,900 | +0.38(+0.79%) |
Aug 21, 2007 | 48.94 | 49.25 | 47.78 | 47.90 | 756,100 | -1.28(-2.60%) |
Aug 20, 2007 | 50.05 | 50.15 | 48.42 | 49.18 | 647,700 | -1.04(-2.07%) |
Aug 17, 2007 | 54.12 | 56.51 | 49.44 | 50.22 | 673,600 | +0.65(+1.31%) |
Aug 16, 2007 | 49.00 | 49.80 | 47.75 | 49.57 | 788,000 | -0.24(-0.48%) |
Aug 15, 2007 | 51.76 | 52.54 | 49.62 | 49.81 | 528,100 | -1.56(-3.04%) |
Aug 14, 2007 | 52.91 | 52.96 | 51.15 | 51.37 | 966,800 | -1.31(-2.49%) |
Aug 13, 2007 | 51.39 | 54.20 | 51.35 | 52.68 | 1,249,800 | +2.38(+4.73%) |
Aug 10, 2007 | 47.37 | 50.58 | 45.60 | 50.30 | 1,608,300 | +2.32(+4.84%) |
Aug 09, 2007 | 49.75 | 49.75 | 47.26 | 47.98 | 1,754,800 | -2.54(-5.03%) |
Aug 08, 2007 | 51.00 | 51.35 | 50.10 | 50.52 | 1,585,300 | -0.58(-1.14%) |
Aug 07, 2007 | 51.34 | 51.83 | 50.40 | 51.10 | 1,161,000 | -0.65(-1.26%) |
Aug 06, 2007 | 53.25 | 53.25 | 50.12 | 51.75 | 1,259,800 | -0.25(-0.48%) |
Aug 03, 2007 | 52.17 | 54.67 | 51.90 | 52.00 | 922,400 | -2.67(-4.88%) |
Aug 02, 2007 | 54.82 | 55.50 | 53.44 | 54.67 | 1,144,000 | -0.15(-0.27%) |
Aug 01, 2007 | 55.07 | 55.60 | 53.83 | 54.82 | 667,000 | -0.24(-0.44%) |
Jul 31, 2007 | 56.75 | 56.75 | 54.99 | 55.06 | 613,800 | -0.27(-0.49%) |
Jul 30, 2007 | 55.00 | 55.53 | 53.94 | 55.33 | 894,200 | +0.45(+0.82%) |
Jul 27, 2007 | 55.68 | 56.99 | 54.84 | 54.88 | 1,273,500 | -1.14(-2.03%) |
Jul 26, 2007 | 57.50 | 57.50 | 54.95 | 56.02 | 684,200 | -1.55(-2.69%) |
Jul 25, 2007 | 58.52 | 58.68 | 56.64 | 57.57 | 847,800 | -0.70(-1.20%) |
Jul 24, 2007 | 59.30 | 59.42 | 57.87 | 58.27 | 823,900 | -1.46(-2.44%) |
Jul 23, 2007 | 61.40 | 61.49 | 59.64 | 59.73 | 638,200 | -0.99(-1.63%) |
Jul 20, 2007 | 60.96 | 61.23 | 60.30 | 60.72 | 710,900 | -0.24(-0.39%) |
Jul 19, 2007 | 60.35 | 61.10 | 60.35 | 60.96 | 694,600 | +1.22(+2.04%) |
Jul 18, 2007 | 59.89 | 59.90 | 59.09 | 59.74 | 798,700 | -0.19(-0.32%) |
Jul 17, 2007 | 60.90 | 61.42 | 59.93 | 59.93 | 476,500 | -0.52(-0.86%) |
Jul 16, 2007 | 61.39 | 61.50 | 60.03 | 60.45 | 368,400 | -1.05(-1.71%) |
Jul 13, 2007 | 61.15 | 61.70 | 61.09 | 61.50 | 238,900 | -0.08(-0.13%) |
Jul 12, 2007 | 61.63 | 62.02 | 60.81 | 61.58 | 630,100 | +0.52(+0.85%) |
Jul 11, 2007 | 60.78 | 61.20 | 60.74 | 61.06 | 568,100 | -0.34(-0.55%) |
Jul 10, 2007 | 61.95 | 62.28 | 61.25 | 61.40 | 491,500 | -0.99(-1.59%) |
Jul 09, 2007 | 62.10 | 62.57 | 61.92 | 62.39 | 428,600 | +0.49(+0.79%) |
Jul 06, 2007 | 61.50 | 62.38 | 61.65 | 61.90 | 435,500 | +0.16(+0.26%) |
Jul 05, 2007 | 62.36 | 62.63 | 60.62 | 61.74 | 694,400 | -0.07(-0.11%) |
Jul 03, 2007 | 62.60 | 62.90 | 61.78 | 61.81 | 354,800 | -0.78(-1.25%) |
Jul 02, 2007 | 63.00 | 63.00 | 62.23 | 62.59 | 839,600 | -0.32(-0.51%) |
Jun 29, 2007 | 62.66 | 63.95 | 62.59 | 62.91 | 797,500 | +0.27(+0.43%) |
Jun 28, 2007 | 64.62 | 64.62 | 62.55 | 62.64 | 484,700 | -0.83(-1.31%) |
Jun 27, 2007 | 63.35 | 63.47 | 62.26 | 63.47 | 850,323 | +0.12(+0.19%) |
Jun 26, 2007 | 63.88 | 64.27 | 63.03 | 63.35 | 676,300 | -0.69(-1.08%) |
Jun 25, 2007 | 64.24 | 64.70 | 63.70 | 64.04 | 624,100 | -0.32(-0.50%) |
Jun 22, 2007 | 64.94 | 65.07 | 63.70 | 64.36 | 677,900 | -0.48(-0.74%) |
Jun 21, 2007 | 64.11 | 65.15 | 63.86 | 64.84 | 336,000 | +1.15(+1.81%) |
Jun 20, 2007 | 65.05 | 65.65 | 63.61 | 63.69 | 456,700 | -1.30(-2.00%) |
Jun 19, 2007 | 64.93 | 65.27 | 64.21 | 64.99 | 357,500 | +0.21(+0.32%) |
Jun 18, 2007 | 64.16 | 64.89 | 63.91 | 64.78 | 390,500 | +1.10(+1.73%) |
Jun 15, 2007 | 63.95 | 64.16 | 63.61 | 63.68 | 377,600 | +0.24(+0.38%) |
Jun 14, 2007 | 62.79 | 63.54 | 62.79 | 63.44 | 391,200 | +1.13(+1.81%) |
Jun 13, 2007 | 62.00 | 62.57 | 61.65 | 62.31 | 512,200 | +0.34(+0.55%) |
Jun 12, 2007 | 62.38 | 62.98 | 61.97 | 61.97 | 438,200 | -0.66(-1.05%) |
Jun 11, 2007 | 62.27 | 63.29 | 62.00 | 62.63 | 285,600 | +0.52(+0.84%) |
Jun 08, 2007 | 60.60 | 62.16 | 60.60 | 62.11 | 408,400 | +0.66(+1.07%) |
Jun 07, 2007 | 61.85 | 62.50 | 61.34 | 61.45 | 656,000 | -0.15(-0.24%) |
Jun 06, 2007 | 61.89 | 62.10 | 61.09 | 61.60 | 438,200 | -0.29(-0.47%) |
Jun 05, 2007 | 61.96 | 62.17 | 61.41 | 61.89 | 557,400 | -0.72(-1.15%) |
Jun 04, 2007 | 61.70 | 62.90 | 61.70 | 62.61 | 372,800 | +0.96(+1.56%) |