Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 63.80 | 64.35 | 63.36 | 63.54 | 692,717 | -0.75(-1.17%) |
Jul 30, 2008 | 63.68 | 64.36 | 63.27 | 64.29 | 846,511 | +0.89(+1.40%) |
Jul 29, 2008 | 63.40 | 63.47 | 62.24 | 63.40 | 558,120 | +1.28(+2.07%) |
Jul 28, 2008 | 62.73 | 63.10 | 62.00 | 62.12 | 468,841 | -0.70(-1.11%) |
Jul 25, 2008 | 62.93 | 63.19 | 62.51 | 62.82 | 719,015 | +0.18(+0.29%) |
Jul 24, 2008 | 64.54 | 64.55 | 62.44 | 62.63 | 3,258,997 | -1.85(-2.86%) |
Jul 23, 2008 | 64.30 | 65.22 | 64.19 | 64.48 | 945,578 | +0.09(+0.14%) |
Jul 22, 2008 | 63.22 | 64.46 | 63.03 | 64.39 | 608,576 | +0.76(+1.19%) |
Jul 21, 2008 | 63.43 | 63.71 | 63.08 | 63.63 | 431,431 | +0.46(+0.73%) |
Jul 18, 2008 | 63.62 | 63.62 | 62.84 | 63.17 | 1,161,529 | -0.20(-0.31%) |
Jul 17, 2008 | 62.87 | 63.41 | 62.36 | 63.37 | 789,098 | +0.92(+1.47%) |
Jul 16, 2008 | 61.22 | 62.47 | 60.57 | 62.45 | 784,249 | +1.44(+2.36%) |
Jul 15, 2008 | 60.99 | 61.96 | 59.91 | 61.01 | 1,146,429 | -0.56(-0.91%) |
Jul 14, 2008 | 62.63 | 62.83 | 61.30 | 61.57 | 821,475 | -0.62(-0.99%) |
Jul 11, 2008 | 61.97 | 62.88 | 61.15 | 62.19 | 823,783 | -0.25(-0.39%) |
Jul 10, 2008 | 62.13 | 62.77 | 61.60 | 62.44 | 812,640 | +0.36(+0.59%) |
Jul 09, 2008 | 63.10 | 63.63 | 61.99 | 62.07 | 1,568,290 | -0.93(-1.48%) |
Jul 08, 2008 | 61.61 | 63.03 | 60.76 | 63.01 | 980,895 | +1.43(+2.31%) |
Jul 07, 2008 | 62.55 | 62.78 | 60.98 | 61.58 | 1,552,828 | -0.46(-0.74%) |
Jul 04, 2008 | 62.87 | 62.94 | 61.75 | 62.04 | 451,247 | +0.00(+0.00%) |
Jul 03, 2008 | 62.87 | 62.94 | 61.75 | 62.04 | 451,247 | -0.71(-1.14%) |
Jul 02, 2008 | 64.78 | 65.05 | 62.75 | 62.75 | 1,052,469 | -1.96(-3.02%) |
Jul 01, 2008 | 63.88 | 64.78 | 63.48 | 64.71 | 1,322,387 | +0.10(+0.16%) |
Jun 30, 2008 | 64.87 | 65.32 | 64.54 | 64.61 | 1,090,754 | -0.25(-0.38%) |
Jun 27, 2008 | 65.10 | 65.41 | 64.63 | 64.85 | 1,310,609 | -0.47(-0.72%) |
Jun 26, 2008 | 66.36 | 66.36 | 65.16 | 65.32 | 1,255,027 | -1.66(-2.48%) |
Jun 25, 2008 | 66.74 | 67.45 | 66.61 | 66.98 | 3,195,548 | +0.44(+0.67%) |
Jun 24, 2008 | 67.08 | 67.38 | 66.33 | 66.54 | 855,343 | -1.05(-1.55%) |
Jun 23, 2008 | 67.94 | 68.19 | 67.53 | 67.58 | 636,491 | +0.01(+0.01%) |
Jun 20, 2008 | 68.39 | 68.49 | 67.47 | 67.58 | 1,120,948 | -1.21(-1.76%) |
Jun 19, 2008 | 68.53 | 68.93 | 68.23 | 68.79 | 925,784 | +0.22(+0.32%) |
Jun 18, 2008 | 68.71 | 68.83 | 68.11 | 68.57 | 1,678,926 | -0.46(-0.67%) |
Jun 17, 2008 | 69.25 | 69.44 | 68.97 | 69.02 | 928,986 | +0.02(+0.03%) |
Jun 16, 2008 | 68.24 | 69.10 | 68.23 | 69.00 | 585,796 | +0.52(+0.76%) |
Jun 13, 2008 | 67.89 | 68.49 | 67.73 | 68.48 | 829,533 | +1.03(+1.53%) |
Jun 12, 2008 | 67.71 | 68.23 | 67.16 | 67.45 | 938,385 | -0.01(-0.01%) |
Jun 11, 2008 | 68.57 | 68.72 | 67.40 | 67.46 | 889,586 | -1.12(-1.64%) |
Jun 10, 2008 | 68.55 | 68.93 | 68.18 | 68.58 | 622,892 | -0.51(-0.74%) |
Jun 09, 2008 | 69.25 | 69.59 | 68.46 | 69.10 | 4,516,532 | -0.03(-0.05%) |
Jun 06, 2008 | 70.51 | 70.56 | 69.12 | 69.13 | 1,561,251 | -1.84(-2.59%) |
Jun 05, 2008 | 69.63 | 70.96 | 69.60 | 70.96 | 1,080,858 | +1.59(+2.29%) |
Jun 04, 2008 | 69.00 | 70.01 | 68.95 | 69.37 | 864,269 | +0.28(+0.40%) |
Jun 03, 2008 | 69.28 | 69.83 | 68.56 | 69.10 | 1,046,583 | -0.09(-0.14%) |
Jun 02, 2008 | 69.55 | 69.57 | 68.70 | 69.19 | 859,046 | -0.53(-0.76%) |
May 30, 2008 | 69.29 | 69.79 | 69.22 | 69.72 | 1,045,251 | +0.54(+0.78%) |
May 29, 2008 | 68.93 | 69.70 | 68.91 | 69.18 | 739,863 | +0.27(+0.39%) |
May 28, 2008 | 68.64 | 69.05 | 68.24 | 68.91 | 590,739 | +0.48(+0.69%) |
May 27, 2008 | 68.01 | 68.51 | 67.81 | 68.44 | 625,429 | +0.58(+0.85%) |
May 26, 2008 | 68.45 | 68.54 | 67.48 | 67.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.45 | 68.54 | 67.48 | 67.86 | 341,818 | -0.80(-1.16%) |
May 22, 2008 | 68.57 | 68.97 | 68.46 | 68.66 | 409,295 | +0.17(+0.24%) |
May 21, 2008 | 69.69 | 70.07 | 68.41 | 68.49 | 719,708 | -1.04(-1.49%) |
May 20, 2008 | 69.59 | 69.59 | 69.11 | 69.53 | 385,736 | -0.08(-0.11%) |
May 19, 2008 | 69.94 | 70.43 | 69.40 | 69.61 | 409,039 | -0.26(-0.37%) |
May 16, 2008 | 69.99 | 70.02 | 69.25 | 69.87 | 438,536 | +0.27(+0.39%) |
May 15, 2008 | 68.97 | 69.65 | 68.73 | 69.60 | 438,519 | +0.88(+1.28%) |
May 14, 2008 | 68.97 | 69.47 | 68.72 | 68.72 | 461,399 | +0.09(+0.14%) |
May 13, 2008 | 68.30 | 68.69 | 68.02 | 68.63 | 387,488 | +0.40(+0.58%) |
May 12, 2008 | 67.50 | 68.24 | 67.14 | 68.23 | 328,701 | +0.81(+1.20%) |
May 09, 2008 | 67.03 | 67.58 | 66.84 | 67.42 | 221,557 | +0.04(+0.06%) |
May 08, 2008 | 67.15 | 67.49 | 66.85 | 67.39 | 514,032 | +0.44(+0.66%) |
May 07, 2008 | 67.71 | 67.98 | 66.84 | 66.94 | 351,116 | -0.70(-1.03%) |
May 06, 2008 | 66.88 | 67.83 | 66.70 | 67.64 | 457,773 | +0.46(+0.68%) |
May 05, 2008 | 67.01 | 67.34 | 66.82 | 67.18 | 296,272 | +0.09(+0.13%) |
May 02, 2008 | 67.66 | 67.84 | 66.96 | 67.09 | 787,480 | -0.02(-0.04%) |
May 01, 2008 | 66.23 | 67.12 | 65.96 | 67.12 | 502,156 | +0.94(+1.42%) |
Apr 30, 2008 | 66.53 | 67.16 | 66.09 | 66.17 | 835,140 | -0.24(-0.36%) |
Apr 29, 2008 | 66.73 | 66.73 | 66.05 | 66.41 | 175,657 | -0.38(-0.57%) |
Apr 28, 2008 | 66.75 | 67.04 | 66.28 | 66.79 | 384,237 | +0.21(+0.32%) |
Apr 25, 2008 | 65.93 | 66.68 | 65.58 | 66.58 | 329,260 | +0.95(+1.45%) |
Apr 24, 2008 | 65.25 | 66.04 | 64.53 | 65.63 | 4,055,147 | +0.43(+0.66%) |
Apr 23, 2008 | 65.23 | 65.56 | 64.83 | 65.20 | 232,032 | +0.17(+0.27%) |
Apr 22, 2008 | 65.68 | 65.68 | 64.65 | 65.03 | 775,486 | -0.90(-1.37%) |
Apr 21, 2008 | 65.41 | 65.96 | 65.41 | 65.93 | 532,291 | +0.16(+0.24%) |
Apr 18, 2008 | 65.93 | 66.22 | 65.54 | 65.77 | 464,571 | +0.89(+1.38%) |
Apr 17, 2008 | 64.86 | 65.06 | 64.49 | 64.87 | 290,307 | -0.10(-0.16%) |
Apr 16, 2008 | 63.78 | 65.17 | 63.76 | 64.98 | 347,836 | +1.69(+2.68%) |
Apr 15, 2008 | 63.36 | 63.41 | 62.74 | 63.28 | 286,745 | +0.22(+0.35%) |
Apr 14, 2008 | 63.16 | 63.40 | 62.86 | 63.06 | 206,649 | -0.09(-0.14%) |
Apr 11, 2008 | 63.62 | 63.86 | 62.99 | 63.15 | 347,029 | -1.16(-1.80%) |
Apr 10, 2008 | 63.51 | 64.44 | 63.33 | 64.30 | 338,681 | +0.86(+1.36%) |
Apr 09, 2008 | 64.61 | 64.67 | 63.33 | 63.44 | 251,158 | -1.12(-1.73%) |
Apr 08, 2008 | 63.96 | 64.72 | 63.96 | 64.56 | 364,205 | +0.02(+0.02%) |
Apr 07, 2008 | 64.68 | 65.14 | 64.26 | 64.54 | 340,416 | +0.16(+0.25%) |
Apr 04, 2008 | 64.10 | 64.90 | 63.92 | 64.38 | 319,824 | +0.32(+0.49%) |
Apr 03, 2008 | 63.45 | 64.25 | 63.45 | 64.07 | 311,082 | +0.23(+0.36%) |
Apr 02, 2008 | 63.55 | 64.30 | 63.37 | 63.84 | 362,532 | +0.39(+0.61%) |
Apr 01, 2008 | 62.10 | 63.50 | 62.02 | 63.45 | 933,466 | +1.88(+3.06%) |
Mar 31, 2008 | 60.98 | 61.66 | 60.76 | 61.56 | 1,512,846 | +0.63(+1.03%) |
Mar 28, 2008 | 61.54 | 61.84 | 60.83 | 60.94 | 277,550 | -0.56(-0.91%) |
Mar 27, 2008 | 62.26 | 62.48 | 61.48 | 61.50 | 541,385 | -0.50(-0.80%) |
Mar 26, 2008 | 62.44 | 62.56 | 61.99 | 62.00 | 392,748 | -0.77(-1.22%) |
Mar 25, 2008 | 62.26 | 62.92 | 61.96 | 62.77 | 810,162 | +0.41(+0.66%) |
Mar 24, 2008 | 61.03 | 62.74 | 60.94 | 62.36 | 633,371 | +1.85(+3.06%) |
Mar 21, 2008 | 59.78 | 60.92 | 59.27 | 60.50 | 567,938 | +0.00(+0.00%) |
Mar 20, 2008 | 59.78 | 60.92 | 59.27 | 60.50 | 567,938 | +0.79(+1.33%) |
Mar 19, 2008 | 61.42 | 61.89 | 59.71 | 59.71 | 520,666 | -1.51(-2.47%) |
Mar 18, 2008 | 59.93 | 61.30 | 59.72 | 61.22 | 916,736 | +2.38(+4.04%) |
Mar 17, 2008 | 58.86 | 59.75 | 58.28 | 58.85 | 879,505 | -1.44(-2.39%) |
Mar 14, 2008 | 61.64 | 61.69 | 59.54 | 60.29 | 1,616,856 | -0.98(-1.60%) |
Mar 13, 2008 | 59.83 | 61.46 | 59.33 | 61.27 | 789,489 | +0.82(+1.36%) |
Mar 12, 2008 | 60.92 | 61.55 | 60.45 | 60.45 | 402,214 | -0.38(-0.63%) |
Mar 11, 2008 | 60.23 | 60.84 | 59.29 | 60.83 | 909,226 | +1.84(+3.11%) |
Mar 10, 2008 | 60.15 | 60.23 | 58.85 | 58.99 | 812,252 | -1.09(-1.82%) |
Mar 07, 2008 | 60.19 | 61.02 | 59.58 | 60.08 | 827,827 | -0.61(-1.00%) |
Mar 06, 2008 | 61.86 | 62.21 | 60.66 | 60.69 | 651,535 | -1.76(-2.82%) |
Mar 05, 2008 | 62.29 | 62.87 | 61.83 | 62.45 | 798,558 | +0.37(+0.60%) |
Mar 04, 2008 | 61.77 | 62.28 | 61.12 | 62.08 | 490,867 | -0.26(-0.42%) |
Mar 03, 2008 | 62.29 | 62.66 | 61.69 | 62.34 | 558,255 | +0.06(+0.10%) |
Feb 29, 2008 | 63.58 | 63.62 | 62.10 | 62.28 | 811,661 | -1.97(-3.06%) |
Feb 28, 2008 | 64.49 | 64.72 | 63.93 | 64.25 | 740,028 | -0.63(-0.98%) |
Feb 27, 2008 | 64.72 | 65.56 | 64.50 | 64.88 | 1,184,556 | -0.24(-0.36%) |
Feb 26, 2008 | 64.75 | 65.54 | 64.30 | 65.12 | 934,631 | +0.64(+0.99%) |
Feb 25, 2008 | 63.25 | 64.65 | 63.00 | 64.48 | 1,219,962 | +1.24(+1.95%) |
Feb 22, 2008 | 63.28 | 63.33 | 62.12 | 63.24 | 978,251 | +0.32(+0.50%) |
Feb 21, 2008 | 64.08 | 64.38 | 62.80 | 62.93 | 1,387,763 | -0.73(-1.14%) |
Feb 20, 2008 | 62.48 | 63.87 | 62.38 | 63.66 | 1,463,872 | +0.77(+1.22%) |
Feb 19, 2008 | 63.44 | 63.68 | 62.67 | 62.89 | 896,988 | +0.02(+0.03%) |
Feb 18, 2008 | 62.58 | 62.90 | 62.08 | 62.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.58 | 62.90 | 62.08 | 62.87 | 710,870 | -0.10(-0.16%) |
Feb 14, 2008 | 64.19 | 64.19 | 62.90 | 62.97 | 631,104 | -0.90(-1.41%) |
Feb 13, 2008 | 63.74 | 64.00 | 63.29 | 63.88 | 324,012 | +0.76(+1.20%) |
Feb 12, 2008 | 63.16 | 63.83 | 62.70 | 63.12 | 320,367 | +0.20(+0.31%) |
Feb 11, 2008 | 62.73 | 63.20 | 62.07 | 62.92 | 485,147 | +0.29(+0.47%) |
Feb 08, 2008 | 62.55 | 63.18 | 62.12 | 62.63 | 276,230 | +0.15(+0.24%) |
Feb 07, 2008 | 61.65 | 62.87 | 61.33 | 62.48 | 488,306 | +0.59(+0.95%) |
Feb 06, 2008 | 62.89 | 63.26 | 61.85 | 61.89 | 995,172 | -0.74(-1.18%) |
Feb 05, 2008 | 63.60 | 63.94 | 62.63 | 62.63 | 865,855 | -1.81(-2.80%) |
Feb 04, 2008 | 64.87 | 64.93 | 64.26 | 64.43 | 426,398 | -0.47(-0.72%) |
Feb 01, 2008 | 63.64 | 64.96 | 63.54 | 64.90 | 1,110,780 | +1.47(+2.32%) |
Jan 31, 2008 | 61.18 | 63.85 | 61.06 | 63.43 | 999,906 | +1.31(+2.12%) |
Jan 30, 2008 | 62.34 | 63.60 | 62.08 | 62.11 | 1,072,747 | -0.59(-0.93%) |
Jan 29, 2008 | 62.56 | 62.81 | 61.92 | 62.70 | 536,032 | +0.62(+1.00%) |
Jan 28, 2008 | 60.63 | 62.11 | 60.25 | 62.08 | 718,099 | +1.13(+1.86%) |
Jan 25, 2008 | 61.86 | 62.19 | 60.67 | 60.95 | 532,502 | -0.48(-0.77%) |
Jan 24, 2008 | 61.13 | 61.71 | 60.65 | 61.42 | 950,731 | +0.70(+1.16%) |
Jan 23, 2008 | 58.04 | 60.80 | 57.64 | 60.72 | 970,877 | +1.37(+2.31%) |
Jan 22, 2008 | 52.50 | 59.93 | 45.01 | 59.35 | 1,747,705 | -0.30(-0.50%) |
Jan 21, 2008 | 60.14 | 60.73 | 58.96 | 59.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.14 | 60.73 | 58.96 | 59.65 | 1,011,657 | -0.20(-0.33%) |
Jan 17, 2008 | 61.78 | 62.13 | 59.83 | 59.85 | 846,048 | -1.77(-2.87%) |
Jan 16, 2008 | 61.64 | 62.45 | 61.03 | 61.61 | 889,529 | -0.45(-0.73%) |
Jan 15, 2008 | 62.65 | 62.80 | 61.81 | 62.06 | 544,595 | -1.45(-2.28%) |
Jan 14, 2008 | 63.25 | 63.56 | 62.91 | 63.51 | 683,811 | +0.68(+1.08%) |
Jan 11, 2008 | 63.28 | 63.51 | 62.55 | 62.83 | 865,499 | -0.89(-1.39%) |
Jan 10, 2008 | 62.57 | 64.16 | 62.35 | 63.72 | 899,502 | +0.58(+0.92%) |
Jan 09, 2008 | 62.93 | 63.21 | 61.53 | 63.14 | 1,095,415 | +0.36(+0.57%) |
Jan 08, 2008 | 64.37 | 64.92 | 62.78 | 62.78 | 976,573 | -1.46(-2.27%) |
Jan 07, 2008 | 64.72 | 64.89 | 63.62 | 64.24 | 924,195 | -0.17(-0.26%) |
Jan 04, 2008 | 65.61 | 65.71 | 64.30 | 64.41 | 499,629 | -1.89(-2.85%) |
Jan 03, 2008 | 66.92 | 67.14 | 66.19 | 66.30 | 429,331 | -0.54(-0.81%) |
Jan 02, 2008 | 67.47 | 67.71 | 66.47 | 66.84 | 687,021 | -0.43(-0.64%) |
Jan 01, 2008 | 67.88 | 68.04 | 67.25 | 67.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.88 | 68.04 | 67.25 | 67.27 | 556,291 | -0.76(-1.12%) |
Dec 28, 2007 | 68.62 | 68.62 | 67.81 | 68.03 | 392,540 | -0.01(-0.01%) |
Dec 27, 2007 | 68.91 | 68.97 | 68.01 | 68.03 | 433,266 | -1.29(-1.86%) |
Dec 26, 2007 | 69.28 | 69.48 | 68.99 | 69.33 | 758,355 | -0.08(-0.11%) |
Dec 24, 2007 | 69.03 | 69.52 | 68.88 | 69.40 | 261,611 | +0.47(+0.68%) |
Dec 21, 2007 | 68.75 | 68.94 | 68.26 | 68.94 | 665,006 | +0.93(+1.36%) |
Dec 20, 2007 | 67.31 | 68.01 | 66.65 | 68.01 | 420,069 | +1.01(+1.50%) |
Dec 19, 2007 | 66.78 | 67.29 | 66.54 | 67.01 | 338,454 | +0.13(+0.20%) |
Dec 18, 2007 | 66.93 | 67.16 | 65.96 | 66.87 | 364,347 | +0.41(+0.62%) |
Dec 17, 2007 | 67.54 | 67.54 | 66.44 | 66.46 | 270,817 | -1.05(-1.55%) |
Dec 14, 2007 | 67.97 | 68.52 | 67.50 | 67.50 | 412,691 | -1.20(-1.75%) |
Dec 13, 2007 | 68.43 | 68.71 | 67.88 | 68.71 | 545,377 | -0.14(-0.21%) |
Dec 12, 2007 | 71.12 | 71.12 | 68.08 | 68.85 | 441,958 | +0.56(+0.82%) |
Dec 11, 2007 | 70.59 | 70.88 | 68.29 | 68.29 | 443,601 | -2.23(-3.17%) |
Dec 10, 2007 | 70.06 | 70.67 | 70.04 | 70.52 | 338,036 | +0.57(+0.82%) |
Dec 07, 2007 | 69.99 | 70.16 | 69.75 | 69.95 | 228,240 | +0.20(+0.28%) |
Dec 06, 2007 | 68.62 | 69.91 | 68.36 | 69.75 | 340,789 | +1.32(+1.93%) |
Dec 05, 2007 | 68.33 | 68.68 | 67.96 | 68.43 | 352,178 | +0.89(+1.31%) |
Dec 04, 2007 | 67.06 | 67.79 | 67.01 | 67.54 | 541,737 | -0.16(-0.23%) |
Dec 03, 2007 | 68.29 | 68.29 | 67.63 | 67.70 | 842,276 | -0.41(-0.60%) |
Nov 30, 2007 | 68.16 | 68.51 | 67.51 | 68.11 | 817,463 | +0.54(+0.80%) |
Nov 29, 2007 | 67.32 | 67.76 | 67.07 | 67.58 | 793,015 | +0.17(+0.26%) |
Nov 28, 2007 | 66.32 | 67.66 | 66.17 | 67.40 | 353,612 | +1.97(+3.01%) |
Nov 27, 2007 | 64.75 | 65.72 | 64.75 | 65.43 | 1,077,130 | +0.70(+1.09%) |
Nov 26, 2007 | 66.33 | 66.39 | 64.72 | 64.72 | 579,568 | -1.01(-1.53%) |
Nov 23, 2007 | 65.90 | 66.17 | 65.27 | 65.73 | 381,140 | +0.78(+1.21%) |
Nov 21, 2007 | 65.29 | 65.78 | 64.73 | 64.95 | 943,013 | -1.07(-1.62%) |
Nov 20, 2007 | 66.00 | 66.70 | 65.00 | 66.02 | 887,998 | +0.11(+0.17%) |
Nov 19, 2007 | 66.74 | 66.89 | 65.81 | 65.90 | 827,599 | -1.31(-1.94%) |
Nov 16, 2007 | 67.26 | 67.55 | 66.56 | 67.21 | 713,308 | -0.03(-0.05%) |
Nov 15, 2007 | 68.14 | 68.14 | 66.93 | 67.24 | 870,070 | -1.04(-1.52%) |
Nov 14, 2007 | 68.40 | 69.02 | 68.03 | 68.28 | 588,752 | -0.10(-0.15%) |
Nov 13, 2007 | 67.80 | 68.50 | 67.36 | 68.38 | 428,364 | +1.73(+2.59%) |
Nov 12, 2007 | 67.39 | 68.34 | 66.66 | 66.66 | 820,918 | -1.26(-1.85%) |
Nov 09, 2007 | 67.51 | 68.66 | 67.51 | 67.92 | 829,315 | -1.00(-1.45%) |
Nov 08, 2007 | 69.28 | 69.28 | 67.52 | 68.91 | 1,080,485 | +0.18(+0.27%) |
Nov 07, 2007 | 69.16 | 69.80 | 68.58 | 68.73 | 681,375 | -1.39(-1.99%) |
Nov 06, 2007 | 69.44 | 70.23 | 69.10 | 70.13 | 454,049 | +0.83(+1.20%) |
Nov 05, 2007 | 69.76 | 69.76 | 68.90 | 69.29 | 577,815 | -0.53(-0.76%) |
Nov 02, 2007 | 70.26 | 70.36 | 69.32 | 69.82 | 1,212,482 | -0.06(-0.09%) |
Nov 01, 2007 | 70.78 | 70.87 | 69.89 | 69.89 | 764,967 | -1.68(-2.35%) |
Oct 31, 2007 | 70.64 | 71.66 | 70.40 | 71.57 | 792,621 | +1.20(+1.71%) |
Oct 30, 2007 | 70.56 | 70.80 | 70.23 | 70.36 | 625,216 | -0.44(-0.62%) |
Oct 29, 2007 | 70.74 | 70.96 | 70.46 | 70.80 | 375,917 | +0.25(+0.36%) |
Oct 26, 2007 | 70.74 | 70.78 | 69.92 | 70.55 | 511,535 | +0.65(+0.93%) |
Oct 25, 2007 | 70.06 | 70.30 | 69.05 | 69.90 | 994,281 | -0.13(-0.18%) |
Oct 24, 2007 | 69.79 | 70.09 | 68.86 | 70.02 | 1,515,195 | -0.19(-0.27%) |
Oct 23, 2007 | 70.01 | 70.23 | 69.48 | 70.21 | 547,776 | +0.59(+0.85%) |
Oct 22, 2007 | 68.59 | 69.89 | 68.39 | 69.62 | 1,228,140 | +0.74(+1.07%) |
Oct 19, 2007 | 70.86 | 70.89 | 68.88 | 68.88 | 900,964 | -2.14(-3.01%) |
Oct 18, 2007 | 70.56 | 71.20 | 70.27 | 71.02 | 463,172 | +0.03(+0.04%) |
Oct 17, 2007 | 71.19 | 71.38 | 70.06 | 70.99 | 860,178 | +0.31(+0.44%) |
Oct 16, 2007 | 71.40 | 71.41 | 70.65 | 70.68 | 991,250 | -0.82(-1.14%) |
Oct 15, 2007 | 71.95 | 71.95 | 70.93 | 71.50 | 581,744 | -0.43(-0.59%) |
Oct 12, 2007 | 71.90 | 72.18 | 71.72 | 71.92 | 984,714 | +0.13(+0.19%) |
Oct 11, 2007 | 72.54 | 72.82 | 71.30 | 71.79 | 1,192,026 | +0.19(+0.27%) |
Oct 10, 2007 | 71.60 | 71.60 | 71.60 | 71.60 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 71.60 | 71.60 | 71.60 | 71.60 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 71.86 | 72.28 | 71.48 | 71.60 | 366,699 | -0.51(-0.70%) |
Oct 05, 2007 | 71.37 | 72.14 | 71.24 | 72.11 | 727,969 | +1.24(+1.74%) |
Oct 04, 2007 | 71.23 | 71.23 | 70.73 | 70.87 | 563,686 | -0.16(-0.22%) |
Oct 03, 2007 | 70.86 | 71.15 | 70.53 | 71.03 | 473,022 | +0.21(+0.30%) |
Oct 02, 2007 | 70.73 | 71.15 | 70.61 | 70.81 | 1,155,406 | +0.18(+0.26%) |
Oct 01, 2007 | 69.89 | 70.75 | 69.87 | 70.63 | 1,321,077 | +0.80(+1.15%) |
Sep 28, 2007 | 70.08 | 70.25 | 69.50 | 69.83 | 627,076 | -0.17(-0.24%) |
Sep 27, 2007 | 69.59 | 70.00 | 69.56 | 70.00 | 866,618 | +0.56(+0.81%) |
Sep 26, 2007 | 69.22 | 69.56 | 69.02 | 69.44 | 823,937 | +0.30(+0.44%) |
Sep 25, 2007 | 68.77 | 69.20 | 68.47 | 69.14 | 977,486 | -0.08(-0.11%) |
Sep 24, 2007 | 69.62 | 69.75 | 68.98 | 69.21 | 1,016,505 | -0.21(-0.31%) |
Sep 21, 2007 | 69.77 | 69.98 | 69.43 | 69.43 | 936,700 | -0.10(-0.15%) |
Sep 20, 2007 | 69.88 | 70.00 | 69.25 | 69.53 | 1,016,757 | -0.42(-0.60%) |
Sep 19, 2007 | 70.13 | 70.69 | 69.68 | 69.95 | 702,714 | +0.38(+0.55%) |
Sep 18, 2007 | 68.00 | 69.65 | 67.67 | 69.57 | 1,452,402 | +1.85(+2.72%) |
Sep 17, 2007 | 67.92 | 68.08 | 67.54 | 67.73 | 639,072 | -0.35(-0.51%) |
Sep 14, 2007 | 67.39 | 68.17 | 67.23 | 68.07 | 776,963 | +0.20(+0.29%) |
Sep 13, 2007 | 68.14 | 68.36 | 67.51 | 67.88 | 984,684 | +0.06(+0.09%) |
Sep 12, 2007 | 67.55 | 68.11 | 67.45 | 67.81 | 1,424,370 | +0.08(+0.12%) |
Sep 11, 2007 | 67.25 | 67.76 | 67.06 | 67.73 | 700,441 | +0.84(+1.25%) |
Sep 10, 2007 | 67.88 | 67.88 | 66.24 | 66.89 | 887,579 | -0.69(-1.02%) |
Sep 07, 2007 | 67.77 | 67.95 | 67.13 | 67.58 | 1,035,698 | -1.08(-1.57%) |
Sep 06, 2007 | 68.61 | 68.81 | 67.96 | 68.66 | 803,733 | +0.30(+0.44%) |
Sep 05, 2007 | 68.52 | 68.61 | 67.95 | 68.36 | 675,186 | -0.44(-0.64%) |
Sep 04, 2007 | 67.95 | 69.28 | 67.95 | 68.80 | 475,295 | +0.61(+0.89%) |
Aug 31, 2007 | 67.80 | 68.40 | 67.46 | 68.19 | 703,093 | +1.05(+1.57%) |
Aug 30, 2007 | 66.80 | 67.71 | 66.80 | 67.14 | 398,773 | -0.39(-0.57%) |
Aug 29, 2007 | 66.36 | 67.54 | 66.23 | 67.53 | 687,182 | +1.63(+2.48%) |
Aug 28, 2007 | 67.11 | 67.15 | 65.84 | 65.90 | 561,287 | -1.55(-2.30%) |
Aug 27, 2007 | 67.92 | 68.08 | 67.35 | 67.45 | 439,719 | -0.80(-1.17%) |
Aug 24, 2007 | 67.11 | 68.25 | 67.09 | 68.25 | 1,374,618 | +1.01(+1.51%) |
Aug 23, 2007 | 67.69 | 67.84 | 66.93 | 67.23 | 1,004,635 | -0.17(-0.26%) |
Aug 22, 2007 | 67.30 | 67.65 | 67.00 | 67.41 | 771,912 | +0.89(+1.33%) |
Aug 21, 2007 | 66.32 | 66.82 | 66.04 | 66.52 | 894,903 | +0.15(+0.23%) |
Aug 20, 2007 | 66.29 | 66.75 | 65.66 | 66.37 | 1,020,545 | +0.08(+0.12%) |
Aug 17, 2007 | 66.06 | 67.12 | 65.02 | 66.29 | 1,074,212 | +1.56(+2.41%) |
Aug 16, 2007 | 64.26 | 64.91 | 62.85 | 64.73 | 1,161,972 | +0.01(+0.01%) |
Aug 15, 2007 | 66.15 | 66.78 | 64.55 | 64.72 | 1,127,660 | -1.45(-2.19%) |
Aug 14, 2007 | 67.52 | 67.68 | 66.07 | 66.17 | 469,486 | -1.13(-1.68%) |
Aug 13, 2007 | 67.89 | 68.30 | 67.21 | 67.31 | 473,148 | -0.01(-0.01%) |
Aug 10, 2007 | 66.11 | 67.73 | 65.63 | 67.31 | 928,273 | +0.44(+0.65%) |
Aug 09, 2007 | 67.64 | 68.41 | 66.82 | 66.88 | 1,702,677 | -2.00(-2.90%) |
Aug 08, 2007 | 68.30 | 69.31 | 67.70 | 68.87 | 1,273,725 | +1.18(+1.74%) |
Aug 07, 2007 | 66.78 | 67.96 | 66.60 | 67.69 | 1,926,182 | +0.73(+1.09%) |
Aug 06, 2007 | 66.64 | 67.17 | 65.48 | 66.97 | 1,382,952 | +0.55(+0.82%) |
Aug 03, 2007 | 67.05 | 68.34 | 66.39 | 66.42 | 648,542 | -1.92(-2.82%) |
Aug 02, 2007 | 68.00 | 68.41 | 67.63 | 68.34 | 500,044 | +0.67(+0.99%) |