Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 76.34 | 76.78 | 75.67 | 75.81 | 2,217,289 | -0.34(-0.44%) |
Jun 27, 2008 | 75.35 | 76.75 | 75.09 | 76.15 | 3,054,509 | +0.73(+0.97%) |
Jun 26, 2008 | 77.23 | 78.14 | 75.12 | 75.41 | 3,975,048 | -3.44(-4.37%) |
Jun 25, 2008 | 77.94 | 79.60 | 77.22 | 78.86 | 2,202,926 | +1.05(+1.35%) |
Jun 24, 2008 | 79.90 | 80.07 | 77.38 | 77.80 | 2,588,644 | -2.24(-2.79%) |
Jun 23, 2008 | 78.70 | 80.23 | 78.20 | 80.04 | 2,943,392 | +1.83(+2.33%) |
Jun 20, 2008 | 78.06 | 78.76 | 77.37 | 78.21 | 2,394,758 | -0.55(-0.69%) |
Jun 19, 2008 | 78.67 | 79.36 | 78.38 | 78.76 | 1,206,541 | +0.38(+0.48%) |
Jun 18, 2008 | 77.91 | 79.23 | 77.89 | 78.38 | 1,682,476 | -0.19(-0.24%) |
Jun 17, 2008 | 78.69 | 79.22 | 78.41 | 78.57 | 1,725,327 | -0.20(-0.26%) |
Jun 16, 2008 | 78.16 | 79.07 | 77.71 | 78.77 | 1,331,301 | +0.27(+0.34%) |
Jun 13, 2008 | 77.73 | 79.03 | 77.66 | 78.50 | 2,074,717 | +1.22(+1.58%) |
Jun 12, 2008 | 76.63 | 77.79 | 75.76 | 77.28 | 2,270,983 | +1.37(+1.80%) |
Jun 11, 2008 | 76.03 | 77.34 | 75.91 | 75.91 | 2,071,402 | -0.63(-0.82%) |
Jun 10, 2008 | 75.92 | 77.23 | 75.66 | 76.54 | 1,596,084 | -1.40(-1.80%) |
Jun 09, 2008 | 77.96 | 78.48 | 77.01 | 77.94 | 1,450,009 | +0.62(+0.80%) |
Jun 06, 2008 | 78.99 | 79.45 | 77.22 | 77.32 | 2,563,345 | -2.47(-3.10%) |
Jun 05, 2008 | 77.85 | 79.79 | 77.50 | 79.79 | 2,691,854 | +2.37(+3.07%) |
Jun 04, 2008 | 76.46 | 78.62 | 75.95 | 77.42 | 3,224,246 | +0.65(+0.85%) |
Jun 03, 2008 | 75.03 | 77.07 | 75.03 | 76.76 | 2,506,164 | +1.48(+1.97%) |
Jun 02, 2008 | 74.50 | 75.90 | 74.50 | 75.28 | 1,992,279 | -1.18(-1.55%) |
May 30, 2008 | 76.44 | 77.21 | 75.86 | 76.47 | 1,657,904 | +0.15(+0.20%) |
May 29, 2008 | 75.93 | 76.70 | 75.11 | 76.31 | 2,156,347 | -0.10(-0.14%) |
May 28, 2008 | 73.66 | 76.42 | 73.66 | 76.42 | 1,922,086 | +2.81(+3.81%) |
May 27, 2008 | 73.91 | 73.91 | 72.80 | 73.61 | 1,719,364 | -0.24(-0.33%) |
May 26, 2008 | 74.69 | 74.79 | 73.54 | 73.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.69 | 74.79 | 73.54 | 73.85 | 1,406,352 | -1.10(-1.47%) |
May 22, 2008 | 74.70 | 75.88 | 74.41 | 74.95 | 1,663,623 | +0.22(+0.29%) |
May 21, 2008 | 77.15 | 77.15 | 74.42 | 74.74 | 2,649,799 | -2.28(-2.96%) |
May 20, 2008 | 75.73 | 77.09 | 75.46 | 77.01 | 1,532,506 | +1.06(+1.40%) |
May 19, 2008 | 76.45 | 76.97 | 75.57 | 75.95 | 1,503,776 | -0.50(-0.65%) |
May 16, 2008 | 76.93 | 76.93 | 75.20 | 76.45 | 2,337,029 | -0.19(-0.25%) |
May 15, 2008 | 77.31 | 77.31 | 75.97 | 76.64 | 1,773,686 | -0.56(-0.72%) |
May 14, 2008 | 77.19 | 78.10 | 75.78 | 77.20 | 2,937,819 | +0.51(+0.67%) |
May 13, 2008 | 75.78 | 76.78 | 75.61 | 76.68 | 3,154,047 | +1.00(+1.32%) |
May 12, 2008 | 74.72 | 75.71 | 73.25 | 75.69 | 2,104,558 | +1.30(+1.75%) |
May 09, 2008 | 74.96 | 76.22 | 73.68 | 74.38 | 842,542 | -0.72(-0.96%) |
May 08, 2008 | 73.86 | 75.12 | 73.86 | 75.11 | 1,592,711 | +1.63(+2.22%) |
May 07, 2008 | 75.52 | 75.52 | 73.23 | 73.47 | 2,663,904 | -1.91(-2.53%) |
May 06, 2008 | 74.62 | 75.56 | 73.97 | 75.38 | 1,835,113 | +0.72(+0.97%) |
May 05, 2008 | 72.90 | 74.87 | 73.94 | 74.66 | 1,641,680 | +0.23(+0.30%) |
May 02, 2008 | 73.51 | 74.77 | 73.34 | 74.43 | 2,710,444 | +1.49(+2.04%) |
May 01, 2008 | 73.67 | 73.67 | 71.46 | 72.94 | 1,975,018 | -0.51(-0.69%) |
Apr 30, 2008 | 72.82 | 74.71 | 72.80 | 73.45 | 2,994,899 | +0.63(+0.86%) |
Apr 29, 2008 | 75.43 | 76.17 | 72.60 | 72.82 | 2,484,544 | -2.86(-3.77%) |
Apr 28, 2008 | 77.22 | 77.22 | 75.54 | 75.68 | 2,368,857 | -1.11(-1.45%) |
Apr 25, 2008 | 72.72 | 76.97 | 72.72 | 76.79 | 3,626,900 | +3.30(+4.49%) |
Apr 24, 2008 | 73.46 | 75.26 | 72.27 | 73.49 | 2,692,344 | +0.25(+0.34%) |
Apr 23, 2008 | 75.45 | 76.41 | 73.20 | 73.24 | 2,653,732 | -1.65(-2.20%) |
Apr 22, 2008 | 74.88 | 75.80 | 73.80 | 74.89 | 2,755,382 | -0.51(-0.67%) |
Apr 21, 2008 | 74.37 | 76.00 | 73.48 | 75.40 | 2,222,606 | +0.77(+1.03%) |
Apr 18, 2008 | 73.36 | 74.79 | 73.06 | 74.63 | 2,858,223 | +2.24(+3.09%) |
Apr 17, 2008 | 72.25 | 73.91 | 71.98 | 72.39 | 2,400,914 | -0.67(-0.91%) |
Apr 16, 2008 | 70.20 | 73.32 | 70.20 | 73.06 | 3,018,917 | +2.88(+4.10%) |
Apr 15, 2008 | 70.47 | 71.71 | 69.26 | 70.18 | 1,863,660 | +0.02(+0.03%) |
Apr 14, 2008 | 69.45 | 70.98 | 69.41 | 70.15 | 1,252,845 | +0.84(+1.21%) |
Apr 11, 2008 | 69.42 | 70.15 | 68.85 | 69.32 | 1,459,738 | -0.76(-1.08%) |
Apr 10, 2008 | 70.76 | 70.96 | 69.35 | 70.07 | 1,692,324 | -0.54(-0.76%) |
Apr 09, 2008 | 71.12 | 71.50 | 69.99 | 70.61 | 1,151,032 | -0.33(-0.46%) |
Apr 08, 2008 | 70.60 | 71.10 | 69.92 | 70.94 | 1,428,641 | +0.06(+0.08%) |
Apr 07, 2008 | 71.59 | 72.68 | 70.53 | 70.88 | 2,160,626 | -0.14(-0.20%) |
Apr 04, 2008 | 71.26 | 71.46 | 70.04 | 71.03 | 2,101,410 | +0.02(+0.02%) |
Apr 03, 2008 | 70.18 | 71.79 | 69.76 | 71.01 | 1,938,628 | +1.13(+1.62%) |
Apr 02, 2008 | 69.32 | 70.42 | 68.30 | 69.88 | 2,633,422 | -0.10(-0.15%) |
Apr 01, 2008 | 67.94 | 69.98 | 67.58 | 69.98 | 2,394,608 | +2.23(+3.29%) |
Mar 31, 2008 | 65.99 | 68.13 | 65.94 | 67.76 | 2,659,021 | +1.21(+1.81%) |
Mar 28, 2008 | 67.21 | 67.51 | 66.20 | 66.55 | 1,804,443 | -1.37(-2.01%) |
Mar 27, 2008 | 67.99 | 69.05 | 67.32 | 67.92 | 1,988,153 | -0.05(-0.07%) |
Mar 26, 2008 | 67.73 | 68.87 | 67.57 | 67.96 | 1,766,532 | -0.45(-0.66%) |
Mar 25, 2008 | 68.45 | 69.33 | 67.87 | 68.42 | 2,046,928 | +0.13(+0.19%) |
Mar 24, 2008 | 65.87 | 69.66 | 65.87 | 68.29 | 2,193,381 | +2.55(+3.88%) |
Mar 21, 2008 | 66.18 | 67.01 | 64.87 | 65.74 | 4,409,554 | -0.00(-0.00%) |
Mar 20, 2008 | 66.18 | 67.01 | 64.87 | 65.74 | 4,409,554 | -0.77(-1.16%) |
Mar 19, 2008 | 70.29 | 70.90 | 66.51 | 66.51 | 3,839,356 | -2.97(-4.27%) |
Mar 18, 2008 | 67.41 | 69.68 | 66.80 | 69.48 | 3,100,354 | +2.93(+4.40%) |
Mar 17, 2008 | 66.81 | 67.36 | 64.51 | 66.55 | 3,101,967 | +0.01(+0.01%) |
Mar 14, 2008 | 67.68 | 67.69 | 64.55 | 66.54 | 3,273,221 | -0.51(-0.77%) |
Mar 13, 2008 | 65.57 | 67.56 | 65.00 | 67.06 | 3,025,522 | +0.71(+1.07%) |
Mar 12, 2008 | 66.99 | 67.56 | 66.09 | 66.35 | 2,041,568 | -0.63(-0.94%) |
Mar 11, 2008 | 63.81 | 67.06 | 63.73 | 66.98 | 3,235,838 | +4.44(+7.10%) |
Mar 10, 2008 | 65.11 | 65.11 | 62.23 | 62.53 | 3,588,060 | -1.09(-1.72%) |
Mar 07, 2008 | 66.08 | 66.18 | 63.07 | 63.63 | 4,179,309 | -2.85(-4.28%) |
Mar 06, 2008 | 65.96 | 66.88 | 65.22 | 66.48 | 3,486,562 | +0.32(+0.49%) |
Mar 05, 2008 | 63.83 | 66.56 | 63.83 | 66.15 | 3,257,521 | +1.94(+3.02%) |
Mar 04, 2008 | 64.56 | 65.03 | 63.09 | 64.22 | 3,338,137 | -0.90(-1.38%) |
Mar 03, 2008 | 64.37 | 65.13 | 63.73 | 65.12 | 3,155,426 | +0.54(+0.83%) |
Feb 29, 2008 | 65.85 | 66.57 | 64.31 | 64.58 | 2,102,359 | -1.98(-2.97%) |
Feb 28, 2008 | 67.22 | 67.37 | 66.26 | 66.56 | 1,731,592 | -1.20(-1.77%) |
Feb 27, 2008 | 67.21 | 68.13 | 66.77 | 67.76 | 1,829,974 | +0.27(+0.41%) |
Feb 26, 2008 | 67.00 | 68.00 | 66.21 | 67.48 | 2,272,202 | -0.09(-0.13%) |
Feb 25, 2008 | 66.24 | 67.57 | 65.66 | 67.57 | 2,440,037 | +1.24(+1.87%) |
Feb 22, 2008 | 65.95 | 66.40 | 64.96 | 66.33 | 1,506,714 | +0.62(+0.94%) |
Feb 21, 2008 | 67.14 | 67.40 | 65.33 | 65.71 | 2,980,218 | -1.33(-1.98%) |
Feb 20, 2008 | 64.82 | 67.32 | 64.63 | 67.04 | 3,275,445 | +1.53(+2.33%) |
Feb 19, 2008 | 66.05 | 67.15 | 65.14 | 65.51 | 2,065,053 | +0.08(+0.12%) |
Feb 18, 2008 | 65.50 | 65.62 | 63.99 | 65.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.50 | 65.62 | 63.99 | 65.43 | 2,056,121 | -0.35(-0.54%) |
Feb 14, 2008 | 66.69 | 67.12 | 65.57 | 65.78 | 1,510,202 | -0.76(-1.14%) |
Feb 13, 2008 | 66.75 | 67.55 | 65.77 | 66.54 | 2,095,188 | +0.30(+0.45%) |
Feb 12, 2008 | 65.29 | 67.26 | 65.28 | 66.24 | 2,943,663 | +1.04(+1.59%) |
Feb 11, 2008 | 63.82 | 65.43 | 63.63 | 65.21 | 1,605,687 | +1.25(+1.95%) |
Feb 08, 2008 | 64.14 | 64.78 | 63.32 | 63.96 | 2,826,403 | -0.75(-1.16%) |
Feb 07, 2008 | 62.74 | 65.39 | 62.74 | 64.71 | 3,090,081 | +1.63(+2.59%) |
Feb 06, 2008 | 63.92 | 64.85 | 62.92 | 63.07 | 2,626,073 | -0.72(-1.12%) |
Feb 05, 2008 | 64.72 | 65.29 | 63.70 | 63.79 | 2,832,937 | -1.95(-2.97%) |
Feb 04, 2008 | 67.24 | 67.50 | 65.41 | 65.74 | 2,665,315 | -1.48(-2.20%) |
Feb 01, 2008 | 65.23 | 67.60 | 65.23 | 67.22 | 2,945,369 | +2.31(+3.56%) |
Jan 31, 2008 | 64.55 | 65.70 | 62.98 | 64.92 | 3,839,401 | -0.06(-0.09%) |
Jan 30, 2008 | 64.83 | 67.18 | 64.52 | 64.97 | 3,312,759 | -0.01(-0.01%) |
Jan 29, 2008 | 65.89 | 66.32 | 64.64 | 64.98 | 3,006,078 | -0.42(-0.64%) |
Jan 28, 2008 | 64.02 | 65.65 | 63.16 | 65.40 | 3,811,099 | +0.87(+1.35%) |
Jan 25, 2008 | 63.66 | 65.04 | 63.06 | 64.53 | 5,100,690 | +2.05(+3.28%) |
Jan 24, 2008 | 60.35 | 63.77 | 60.17 | 62.48 | 6,466,753 | +2.18(+3.62%) |
Jan 23, 2008 | 60.33 | 61.39 | 56.28 | 60.30 | 7,199,246 | -1.81(-2.91%) |
Jan 22, 2008 | 59.94 | 62.90 | 58.98 | 62.11 | 5,369,370 | -1.45(-2.28%) |
Jan 21, 2008 | 62.37 | 63.97 | 61.69 | 63.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.37 | 63.97 | 61.69 | 63.56 | 4,594,496 | +1.31(+2.11%) |
Jan 17, 2008 | 65.66 | 66.72 | 62.05 | 62.25 | 5,271,847 | -3.35(-5.10%) |
Jan 16, 2008 | 68.46 | 68.74 | 65.21 | 65.59 | 5,533,637 | -3.39(-4.91%) |
Jan 15, 2008 | 70.59 | 71.57 | 68.61 | 68.98 | 2,979,660 | -2.65(-3.69%) |
Jan 14, 2008 | 69.84 | 71.91 | 69.71 | 71.62 | 2,509,942 | +2.20(+3.17%) |
Jan 11, 2008 | 69.49 | 70.24 | 69.01 | 69.42 | 2,400,204 | -0.58(-0.83%) |
Jan 10, 2008 | 70.04 | 70.77 | 69.40 | 70.00 | 3,065,232 | -0.31(-0.45%) |
Jan 09, 2008 | 70.09 | 71.11 | 68.17 | 70.31 | 4,169,250 | +1.30(+1.88%) |
Jan 08, 2008 | 69.40 | 71.03 | 68.84 | 69.02 | 2,815,946 | -0.17(-0.24%) |
Jan 07, 2008 | 69.86 | 70.28 | 67.73 | 69.19 | 2,837,618 | -0.11(-0.16%) |
Jan 04, 2008 | 70.65 | 71.15 | 69.27 | 69.30 | 2,860,707 | -1.88(-2.64%) |
Jan 03, 2008 | 70.88 | 71.75 | 70.64 | 71.18 | 1,612,758 | +0.61(+0.87%) |
Jan 02, 2008 | 71.17 | 71.31 | 69.98 | 70.57 | 2,489,027 | -0.79(-1.10%) |
Jan 01, 2008 | 72.73 | 73.10 | 71.21 | 71.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.73 | 73.10 | 71.21 | 71.36 | 1,386,686 | -1.46(-2.01%) |
Dec 28, 2007 | 73.42 | 73.96 | 72.82 | 72.82 | 1,974,985 | +0.00(+0.00%) |
Dec 27, 2007 | 73.60 | 73.80 | 72.62 | 72.82 | 1,215,563 | -0.98(-1.33%) |
Dec 26, 2007 | 73.79 | 74.00 | 72.86 | 73.80 | 730,440 | +0.02(+0.02%) |
Dec 24, 2007 | 74.10 | 74.10 | 72.94 | 73.79 | 539,049 | +0.33(+0.45%) |
Dec 21, 2007 | 72.04 | 73.67 | 71.80 | 73.46 | 2,967,249 | +2.20(+3.08%) |
Dec 20, 2007 | 71.06 | 71.31 | 69.50 | 71.26 | 1,808,902 | +0.85(+1.21%) |
Dec 19, 2007 | 71.29 | 71.60 | 70.41 | 70.41 | 1,809,466 | -0.64(-0.91%) |
Dec 18, 2007 | 70.22 | 71.31 | 69.69 | 71.05 | 2,862,498 | +1.75(+2.52%) |
Dec 17, 2007 | 70.65 | 71.01 | 69.20 | 69.31 | 2,238,229 | -1.51(-2.14%) |
Dec 14, 2007 | 71.46 | 71.54 | 70.65 | 70.82 | 2,369,297 | -1.17(-1.63%) |
Dec 13, 2007 | 69.93 | 72.21 | 69.57 | 71.99 | 2,807,928 | +1.58(+2.25%) |
Dec 12, 2007 | 70.66 | 71.50 | 69.66 | 70.41 | 3,213,908 | +1.40(+2.03%) |
Dec 11, 2007 | 69.76 | 70.99 | 68.99 | 69.01 | 3,253,274 | -2.90(-4.04%) |
Dec 10, 2007 | 70.76 | 72.02 | 70.24 | 71.91 | 1,607,201 | +1.49(+2.11%) |
Dec 07, 2007 | 70.39 | 70.75 | 69.94 | 70.43 | 1,310,022 | +0.02(+0.03%) |
Dec 06, 2007 | 69.38 | 70.41 | 68.46 | 70.40 | 2,065,444 | +1.00(+1.44%) |
Dec 05, 2007 | 68.97 | 69.57 | 68.44 | 69.40 | 2,121,321 | +0.93(+1.36%) |
Dec 04, 2007 | 67.61 | 68.83 | 67.30 | 68.47 | 2,167,674 | +0.70(+1.03%) |
Dec 03, 2007 | 67.82 | 68.99 | 67.34 | 67.77 | 2,021,510 | -0.91(-1.32%) |
Nov 30, 2007 | 68.86 | 69.43 | 67.75 | 68.68 | 3,186,943 | +0.50(+0.73%) |
Nov 29, 2007 | 67.23 | 68.74 | 66.99 | 68.18 | 2,111,581 | +0.86(+1.28%) |
Nov 28, 2007 | 63.92 | 67.43 | 63.92 | 67.32 | 2,397,717 | +3.76(+5.91%) |
Nov 27, 2007 | 63.85 | 64.84 | 63.09 | 63.56 | 2,662,166 | -0.09(-0.14%) |
Nov 26, 2007 | 64.96 | 66.48 | 63.46 | 63.65 | 2,025,956 | -1.24(-1.91%) |
Nov 23, 2007 | 64.59 | 65.08 | 63.85 | 64.89 | 567,894 | +1.11(+1.74%) |
Nov 21, 2007 | 64.22 | 64.98 | 63.63 | 63.78 | 1,725,451 | -1.10(-1.70%) |
Nov 20, 2007 | 63.71 | 65.47 | 63.64 | 64.88 | 1,957,977 | +1.15(+1.80%) |
Nov 19, 2007 | 66.00 | 66.28 | 63.51 | 63.73 | 2,673,665 | -2.56(-3.86%) |
Nov 16, 2007 | 66.32 | 66.98 | 65.21 | 66.29 | 2,440,956 | +0.56(+0.84%) |
Nov 15, 2007 | 66.42 | 67.38 | 65.24 | 65.74 | 1,926,871 | -0.81(-1.22%) |
Nov 14, 2007 | 66.40 | 67.56 | 66.27 | 66.55 | 1,774,715 | +0.52(+0.79%) |
Nov 13, 2007 | 65.50 | 66.12 | 64.76 | 66.03 | 3,118,822 | +0.94(+1.45%) |
Nov 12, 2007 | 66.28 | 67.17 | 65.01 | 65.08 | 2,595,755 | -1.68(-2.52%) |
Nov 09, 2007 | 68.19 | 68.70 | 66.77 | 66.77 | 2,681,598 | -2.50(-3.61%) |
Nov 08, 2007 | 68.07 | 69.54 | 66.66 | 69.27 | 2,471,020 | +1.53(+2.26%) |
Nov 07, 2007 | 69.44 | 69.73 | 67.58 | 67.74 | 2,463,447 | -2.58(-3.67%) |
Nov 06, 2007 | 68.36 | 70.32 | 68.30 | 70.32 | 1,425,421 | +2.02(+2.96%) |
Nov 05, 2007 | 68.21 | 68.78 | 67.26 | 68.30 | 1,422,947 | -0.10(-0.14%) |
Nov 02, 2007 | 67.61 | 68.53 | 66.20 | 68.40 | 1,995,558 | +1.31(+1.95%) |
Nov 01, 2007 | 67.97 | 68.58 | 66.95 | 67.09 | 1,729,589 | -1.67(-2.43%) |
Oct 31, 2007 | 67.97 | 68.91 | 67.12 | 68.76 | 2,545,770 | +1.30(+1.93%) |
Oct 30, 2007 | 69.11 | 69.24 | 67.30 | 67.46 | 1,666,642 | -1.78(-2.57%) |
Oct 29, 2007 | 69.50 | 70.35 | 69.04 | 69.24 | 1,456,718 | -0.31(-0.45%) |
Oct 26, 2007 | 69.16 | 70.80 | 68.66 | 69.55 | 1,547,717 | +1.15(+1.68%) |
Oct 25, 2007 | 68.37 | 68.93 | 67.59 | 68.40 | 2,802,424 | -1.40(-2.01%) |
Oct 24, 2007 | 68.23 | 69.86 | 66.44 | 69.80 | 3,406,377 | +3.02(+4.52%) |
Oct 23, 2007 | 66.39 | 66.81 | 65.83 | 66.78 | 1,990,152 | +1.07(+1.63%) |
Oct 22, 2007 | 64.86 | 65.92 | 64.69 | 65.71 | 2,168,668 | -0.19(-0.28%) |
Oct 19, 2007 | 66.56 | 66.92 | 65.66 | 65.90 | 2,444,647 | -0.90(-1.35%) |
Oct 18, 2007 | 65.22 | 66.96 | 65.22 | 66.80 | 1,431,110 | +1.41(+2.15%) |
Oct 17, 2007 | 66.00 | 66.40 | 64.80 | 65.39 | 1,694,408 | +0.34(+0.52%) |
Oct 16, 2007 | 66.06 | 66.24 | 64.63 | 65.05 | 2,009,575 | -1.11(-1.68%) |
Oct 15, 2007 | 67.59 | 68.04 | 65.82 | 66.16 | 1,921,406 | -1.06(-1.58%) |
Oct 12, 2007 | 67.29 | 67.68 | 67.03 | 67.22 | 1,344,835 | +0.23(+0.35%) |
Oct 11, 2007 | 68.05 | 68.78 | 66.73 | 66.99 | 1,934,459 | -0.31(-0.45%) |
Oct 10, 2007 | 68.37 | 68.70 | 66.86 | 67.30 | 1,395,528 | -1.07(-1.56%) |
Oct 09, 2007 | 67.08 | 68.37 | 66.97 | 68.37 | 1,557,413 | +1.60(+2.40%) |
Oct 08, 2007 | 66.61 | 67.03 | 66.46 | 66.77 | 687,708 | -0.09(-0.13%) |
Oct 05, 2007 | 65.97 | 67.10 | 65.97 | 66.85 | 1,632,624 | +1.25(+1.90%) |
Oct 04, 2007 | 65.21 | 65.72 | 64.43 | 65.61 | 1,297,969 | +0.68(+1.05%) |
Oct 03, 2007 | 65.84 | 65.99 | 64.47 | 64.92 | 2,213,546 | -1.28(-1.93%) |
Oct 02, 2007 | 67.54 | 67.76 | 65.31 | 66.20 | 2,296,961 | -1.43(-2.12%) |
Oct 01, 2007 | 67.30 | 67.90 | 67.02 | 67.63 | 1,501,658 | +0.26(+0.38%) |
Sep 28, 2007 | 67.35 | 67.68 | 66.77 | 67.38 | 2,007,308 | +0.35(+0.53%) |
Sep 27, 2007 | 66.78 | 67.57 | 66.46 | 67.02 | 1,804,255 | +0.16(+0.24%) |
Sep 26, 2007 | 64.87 | 66.98 | 64.79 | 66.86 | 2,812,121 | +2.35(+3.64%) |
Sep 25, 2007 | 64.39 | 65.00 | 64.15 | 64.51 | 2,042,489 | -0.39(-0.59%) |
Sep 24, 2007 | 64.92 | 65.96 | 64.53 | 64.90 | 1,613,152 | -0.02(-0.04%) |
Sep 21, 2007 | 65.00 | 65.70 | 64.18 | 64.92 | 2,349,919 | +0.74(+1.15%) |
Sep 20, 2007 | 64.67 | 64.67 | 63.81 | 64.18 | 1,590,605 | -0.39(-0.60%) |
Sep 19, 2007 | 64.38 | 65.96 | 64.22 | 64.57 | 2,854,761 | +0.48(+0.75%) |
Sep 18, 2007 | 60.93 | 64.09 | 60.41 | 64.09 | 2,722,987 | +3.60(+5.94%) |
Sep 17, 2007 | 60.18 | 61.10 | 59.93 | 60.49 | 1,629,018 | +0.31(+0.52%) |
Sep 14, 2007 | 59.52 | 60.42 | 59.39 | 60.18 | 1,516,638 | +0.47(+0.79%) |
Sep 13, 2007 | 59.46 | 60.08 | 59.37 | 59.70 | 1,187,838 | +0.52(+0.88%) |
Sep 12, 2007 | 59.34 | 59.82 | 58.80 | 59.18 | 1,722,254 | -0.42(-0.70%) |
Sep 11, 2007 | 59.24 | 59.69 | 58.83 | 59.60 | 1,341,852 | +0.68(+1.15%) |
Sep 10, 2007 | 59.16 | 59.40 | 58.12 | 58.92 | 1,473,128 | +0.22(+0.37%) |
Sep 07, 2007 | 59.62 | 59.80 | 58.53 | 58.71 | 2,539,623 | -1.91(-3.16%) |
Sep 06, 2007 | 60.05 | 61.01 | 59.79 | 60.62 | 1,487,918 | +0.57(+0.95%) |
Sep 05, 2007 | 60.11 | 60.52 | 59.59 | 60.05 | 1,983,191 | -0.77(-1.27%) |
Sep 04, 2007 | 60.92 | 61.45 | 60.43 | 60.82 | 1,999,973 | -0.04(-0.07%) |
Aug 31, 2007 | 60.52 | 61.54 | 60.34 | 60.86 | 1,411,095 | +0.71(+1.18%) |
Aug 30, 2007 | 60.40 | 60.45 | 59.58 | 60.15 | 1,681,852 | -0.24(-0.40%) |
Aug 29, 2007 | 59.75 | 60.48 | 59.27 | 60.40 | 1,519,249 | +0.84(+1.40%) |
Aug 28, 2007 | 60.44 | 60.85 | 59.49 | 59.56 | 1,574,569 | -1.37(-2.24%) |
Aug 27, 2007 | 61.09 | 61.67 | 60.78 | 60.93 | 1,433,846 | -0.22(-0.36%) |
Aug 24, 2007 | 60.48 | 61.24 | 60.15 | 61.14 | 1,293,120 | +0.66(+1.09%) |
Aug 23, 2007 | 61.48 | 62.01 | 59.90 | 60.48 | 2,189,056 | -1.00(-1.62%) |
Aug 22, 2007 | 60.81 | 62.12 | 60.40 | 61.48 | 2,330,899 | +1.35(+2.25%) |
Aug 21, 2007 | 59.34 | 60.41 | 58.97 | 60.13 | 2,204,720 | +0.72(+1.22%) |
Aug 20, 2007 | 59.15 | 59.72 | 57.77 | 59.41 | 2,031,798 | +0.93(+1.58%) |
Aug 17, 2007 | 58.24 | 59.62 | 55.63 | 58.48 | 4,348,401 | +2.49(+4.45%) |
Aug 16, 2007 | 57.23 | 57.23 | 54.78 | 55.99 | 6,397,852 | -1.53(-2.66%) |
Aug 15, 2007 | 60.42 | 60.70 | 57.25 | 57.52 | 5,586,895 | -2.90(-4.79%) |
Aug 14, 2007 | 62.22 | 62.76 | 60.41 | 60.41 | 2,950,234 | -2.07(-3.31%) |
Aug 13, 2007 | 64.57 | 64.80 | 62.04 | 62.48 | 3,637,197 | -2.09(-3.24%) |
Aug 10, 2007 | 63.95 | 65.56 | 62.74 | 64.57 | 4,052,287 | +0.23(+0.36%) |
Aug 09, 2007 | 63.47 | 65.24 | 63.19 | 64.34 | 4,205,066 | -0.37(-0.57%) |
Aug 08, 2007 | 63.87 | 65.33 | 63.36 | 64.71 | 3,216,392 | +1.30(+2.04%) |
Aug 07, 2007 | 62.22 | 63.93 | 61.88 | 63.41 | 3,366,440 | +0.90(+1.44%) |
Aug 06, 2007 | 61.14 | 62.51 | 60.06 | 62.51 | 3,086,329 | +1.51(+2.48%) |
Aug 03, 2007 | 61.17 | 61.57 | 60.89 | 61.00 | 4,093,929 | -0.29(-0.47%) |
Aug 02, 2007 | 61.75 | 62.37 | 60.43 | 61.29 | 4,240,620 | -1.09(-1.74%) |
Aug 01, 2007 | 61.80 | 62.53 | 60.89 | 62.37 | 3,745,927 | +0.74(+1.20%) |
Jul 31, 2007 | 62.90 | 62.90 | 61.51 | 61.63 | 2,718,698 | -0.50(-0.80%) |
Jul 30, 2007 | 60.81 | 62.27 | 60.00 | 62.13 | 3,171,093 | +1.83(+3.04%) |
Jul 27, 2007 | 61.76 | 62.40 | 60.30 | 60.30 | 5,085,481 | -1.33(-2.15%) |
Jul 26, 2007 | 61.05 | 62.86 | 60.36 | 61.63 | 5,657,874 | +0.16(+0.26%) |
Jul 25, 2007 | 62.63 | 62.96 | 60.02 | 61.47 | 4,641,255 | -0.63(-1.01%) |
Jul 24, 2007 | 62.03 | 63.36 | 61.88 | 62.09 | 4,209,497 | -0.57(-0.91%) |
Jul 23, 2007 | 62.65 | 63.15 | 62.55 | 62.66 | 2,944,889 | +0.12(+0.19%) |
Jul 20, 2007 | 62.89 | 63.04 | 61.33 | 62.54 | 4,420,528 | -0.42(-0.66%) |
Jul 19, 2007 | 61.82 | 63.11 | 61.79 | 62.96 | 2,395,170 | +1.21(+1.97%) |
Jul 18, 2007 | 60.64 | 62.27 | 60.64 | 61.75 | 2,864,582 | +0.73(+1.20%) |
Jul 17, 2007 | 61.30 | 61.91 | 60.93 | 61.01 | 2,159,220 | +0.06(+0.11%) |
Jul 16, 2007 | 61.05 | 61.84 | 60.80 | 60.95 | 1,781,508 | -0.32(-0.53%) |
Jul 13, 2007 | 61.05 | 61.47 | 60.52 | 61.27 | 1,330,014 | +0.32(+0.53%) |
Jul 12, 2007 | 60.19 | 60.95 | 59.53 | 60.95 | 2,052,807 | +1.42(+2.39%) |
Jul 11, 2007 | 58.55 | 59.61 | 58.55 | 59.53 | 2,142,314 | +1.12(+1.91%) |
Jul 10, 2007 | 58.88 | 58.98 | 58.34 | 58.41 | 1,829,465 | -0.79(-1.33%) |
Jul 09, 2007 | 59.21 | 59.48 | 58.84 | 59.20 | 1,192,725 | +0.18(+0.30%) |
Jul 06, 2007 | 58.93 | 59.12 | 58.56 | 59.02 | 1,259,504 | +0.18(+0.30%) |
Jul 05, 2007 | 58.58 | 59.12 | 58.58 | 58.84 | 1,511,292 | +0.02(+0.03%) |
Jul 03, 2007 | 59.04 | 59.13 | 58.67 | 58.83 | 919,058 | +0.18(+0.30%) |