Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 66.27 | 66.59 | 65.61 | 65.61 | 222,923 | -0.69(-1.04%) |
Aug 28, 2008 | 66.17 | 66.53 | 65.96 | 66.30 | 255,829 | +0.47(+0.71%) |
Aug 27, 2008 | 65.84 | 66.25 | 65.24 | 65.83 | 215,558 | -0.03(-0.05%) |
Aug 26, 2008 | 66.54 | 66.75 | 65.38 | 65.86 | 294,506 | -0.56(-0.84%) |
Aug 25, 2008 | 67.64 | 67.66 | 65.88 | 66.42 | 224,493 | -1.21(-1.79%) |
Aug 22, 2008 | 67.22 | 67.85 | 66.98 | 67.63 | 394,522 | +0.66(+0.99%) |
Aug 21, 2008 | 68.09 | 68.41 | 65.74 | 66.97 | 885,499 | -1.48(-2.16%) |
Aug 20, 2008 | 69.18 | 69.18 | 68.18 | 68.45 | 625,522 | -0.37(-0.54%) |
Aug 19, 2008 | 68.66 | 69.15 | 68.44 | 68.82 | 487,093 | +0.04(+0.06%) |
Aug 18, 2008 | 69.00 | 69.19 | 67.85 | 68.78 | 1,153,685 | +0.08(+0.12%) |
Aug 15, 2008 | 67.98 | 68.76 | 67.74 | 68.70 | 0 | +0.76(+1.12%) |
Aug 14, 2008 | 67.25 | 67.97 | 66.94 | 67.94 | 401,220 | +0.54(+0.80%) |
Aug 13, 2008 | 66.69 | 67.50 | 66.65 | 67.40 | 377,759 | +0.65(+0.97%) |
Aug 12, 2008 | 66.35 | 66.89 | 66.15 | 66.75 | 505,402 | +0.14(+0.21%) |
Aug 11, 2008 | 65.70 | 66.74 | 65.10 | 66.61 | 442,518 | +0.56(+0.85%) |
Aug 08, 2008 | 65.30 | 66.43 | 65.10 | 66.05 | 557,443 | +0.82(+1.26%) |
Aug 07, 2008 | 65.99 | 66.63 | 64.96 | 65.23 | 952,851 | -0.85(-1.29%) |
Aug 06, 2008 | 64.75 | 66.67 | 61.59 | 66.08 | 1,938,828 | -0.55(-0.83%) |
Aug 05, 2008 | 67.17 | 67.34 | 66.20 | 66.63 | 641,356 | -0.10(-0.15%) |
Aug 04, 2008 | 66.25 | 67.27 | 65.87 | 66.73 | 443,272 | +0.55(+0.83%) |
Aug 01, 2008 | 66.34 | 67.17 | 66.16 | 66.18 | 500,973 | -0.28(-0.42%) |
Jul 31, 2008 | 65.80 | 66.89 | 65.80 | 66.46 | 386,294 | +0.36(+0.54%) |
Jul 30, 2008 | 65.45 | 66.16 | 65.32 | 66.10 | 429,616 | +0.69(+1.05%) |
Jul 29, 2008 | 65.41 | 66.48 | 65.31 | 65.41 | 411,340 | -0.14(-0.21%) |
Jul 28, 2008 | 66.32 | 66.53 | 65.16 | 65.55 | 340,572 | -0.47(-0.71%) |
Jul 25, 2008 | 65.65 | 66.32 | 65.28 | 66.02 | 329,127 | +0.45(+0.69%) |
Jul 24, 2008 | 65.33 | 66.20 | 64.93 | 65.57 | 498,912 | +0.40(+0.61%) |
Jul 23, 2008 | 65.35 | 66.27 | 65.15 | 65.17 | 745,883 | -0.12(-0.18%) |
Jul 22, 2008 | 63.54 | 65.66 | 63.40 | 65.29 | 683,274 | +1.48(+2.32%) |
Jul 21, 2008 | 63.43 | 64.00 | 63.29 | 63.81 | 347,113 | +0.45(+0.71%) |
Jul 18, 2008 | 63.23 | 63.56 | 62.59 | 63.36 | 362,464 | +0.02(+0.03%) |
Jul 17, 2008 | 64.18 | 64.23 | 62.94 | 63.34 | 569,344 | -0.61(-0.95%) |
Jul 16, 2008 | 64.75 | 64.77 | 63.84 | 63.95 | 394,692 | -0.62(-0.96%) |
Jul 15, 2008 | 64.01 | 64.96 | 63.91 | 64.57 | 974,748 | +0.28(+0.44%) |
Jul 14, 2008 | 63.94 | 64.54 | 63.54 | 64.29 | 755,966 | +0.59(+0.93%) |
Jul 11, 2008 | 63.10 | 63.90 | 62.92 | 63.70 | 514,221 | +0.00(+0.00%) |
Jul 10, 2008 | 63.55 | 63.96 | 63.10 | 63.70 | 397,750 | +0.08(+0.13%) |
Jul 09, 2008 | 63.70 | 64.50 | 63.36 | 63.62 | 948,771 | -0.07(-0.11%) |
Jul 08, 2008 | 62.69 | 63.69 | 61.40 | 63.69 | 940,273 | +0.83(+1.32%) |
Jul 07, 2008 | 63.10 | 63.60 | 62.61 | 62.86 | 370,827 | -0.03(-0.05%) |
Jul 04, 2008 | 63.52 | 63.63 | 62.68 | 62.89 | 132,893 | +0.00(+0.00%) |
Jul 03, 2008 | 63.52 | 63.63 | 62.68 | 62.89 | 132,893 | -0.61(-0.96%) |
Jul 02, 2008 | 63.78 | 64.31 | 63.30 | 63.50 | 536,189 | -0.12(-0.19%) |
Jul 01, 2008 | 64.00 | 64.00 | 62.77 | 63.62 | 379,666 | -0.30(-0.47%) |
Jun 30, 2008 | 63.85 | 64.45 | 63.42 | 63.92 | 323,451 | -0.11(-0.17%) |
Jun 27, 2008 | 63.77 | 64.25 | 63.42 | 64.03 | 614,804 | +0.08(+0.13%) |
Jun 26, 2008 | 64.29 | 64.29 | 63.37 | 63.95 | 758,125 | -0.74(-1.14%) |
Jun 25, 2008 | 64.30 | 65.01 | 64.01 | 64.69 | 432,572 | +0.42(+0.65%) |
Jun 24, 2008 | 62.95 | 64.65 | 62.55 | 64.27 | 1,616,472 | -0.61(-0.94%) |
Jun 23, 2008 | 64.54 | 65.07 | 64.13 | 64.88 | 440,169 | +0.51(+0.79%) |
Jun 20, 2008 | 64.56 | 64.75 | 63.71 | 64.37 | 621,489 | -0.37(-0.57%) |
Jun 19, 2008 | 64.15 | 64.85 | 63.77 | 64.74 | 346,543 | +0.45(+0.70%) |
Jun 18, 2008 | 63.50 | 64.62 | 63.25 | 64.29 | 443,698 | +0.68(+1.07%) |
Jun 17, 2008 | 63.90 | 64.25 | 63.37 | 63.61 | 288,043 | -0.03(-0.05%) |
Jun 16, 2008 | 63.41 | 63.80 | 62.45 | 63.64 | 440,666 | -0.11(-0.17%) |
Jun 13, 2008 | 63.64 | 64.13 | 63.20 | 63.75 | 364,440 | +0.46(+0.73%) |
Jun 12, 2008 | 63.21 | 64.10 | 63.00 | 63.29 | 548,073 | +0.25(+0.40%) |
Jun 11, 2008 | 63.44 | 63.78 | 62.82 | 63.04 | 621,355 | -0.32(-0.51%) |
Jun 10, 2008 | 63.15 | 63.94 | 62.96 | 63.36 | 448,386 | -0.19(-0.30%) |
Jun 09, 2008 | 64.45 | 64.70 | 63.31 | 63.55 | 346,821 | -0.65(-1.01%) |
Jun 06, 2008 | 65.40 | 65.50 | 64.14 | 64.20 | 436,635 | -1.75(-2.65%) |
Jun 05, 2008 | 64.50 | 65.95 | 64.30 | 65.95 | 454,075 | +1.61(+2.50%) |
Jun 04, 2008 | 64.77 | 64.91 | 64.29 | 64.34 | 645,444 | -0.60(-0.92%) |
Jun 03, 2008 | 64.35 | 65.01 | 63.74 | 64.94 | 920,596 | +0.37(+0.57%) |
Jun 02, 2008 | 64.28 | 64.87 | 63.99 | 64.57 | 999,154 | +0.29(+0.45%) |
May 30, 2008 | 63.98 | 64.61 | 63.56 | 64.28 | 452,762 | +0.28(+0.44%) |
May 29, 2008 | 63.21 | 64.30 | 63.21 | 64.00 | 344,382 | +0.56(+0.88%) |
May 28, 2008 | 64.31 | 64.31 | 62.99 | 63.44 | 233,118 | -0.49(-0.77%) |
May 27, 2008 | 63.69 | 64.08 | 63.32 | 63.93 | 329,217 | +0.24(+0.38%) |
May 26, 2008 | 63.95 | 64.34 | 63.49 | 63.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.95 | 64.34 | 63.49 | 63.69 | 732,211 | -0.32(-0.50%) |
May 22, 2008 | 63.96 | 64.44 | 63.60 | 64.01 | 537,682 | +0.05(+0.08%) |
May 21, 2008 | 64.80 | 65.10 | 63.92 | 63.96 | 602,871 | -0.85(-1.31%) |
May 20, 2008 | 65.00 | 65.21 | 64.09 | 64.81 | 466,255 | -0.19(-0.29%) |
May 19, 2008 | 65.00 | 65.26 | 64.54 | 65.00 | 1,049,378 | -0.03(-0.05%) |
May 16, 2008 | 63.50 | 65.53 | 63.30 | 65.03 | 1,186,500 | +2.03(+3.22%) |
May 15, 2008 | 62.30 | 63.25 | 62.10 | 63.00 | 484,521 | +0.61(+0.98%) |
May 14, 2008 | 62.53 | 62.90 | 62.10 | 62.39 | 461,331 | +0.14(+0.22%) |
May 13, 2008 | 63.11 | 63.45 | 61.95 | 62.25 | 379,332 | -0.72(-1.14%) |
May 12, 2008 | 61.90 | 63.01 | 61.57 | 62.97 | 576,819 | +1.25(+2.03%) |
May 09, 2008 | 62.47 | 62.72 | 61.59 | 61.72 | 435,648 | -1.30(-2.06%) |
May 08, 2008 | 64.37 | 64.37 | 62.76 | 63.02 | 1,480,054 | -0.98(-1.53%) |
May 07, 2008 | 63.08 | 64.99 | 62.21 | 64.00 | 2,669,345 | +6.08(+10.50%) |
May 06, 2008 | 57.39 | 58.24 | 57.07 | 57.92 | 445,033 | +0.51(+0.89%) |
May 05, 2008 | 57.93 | 58.04 | 57.10 | 57.41 | 429,207 | -0.54(-0.93%) |
May 02, 2008 | 58.50 | 58.84 | 57.87 | 57.95 | 361,289 | -0.23(-0.40%) |
May 01, 2008 | 58.07 | 58.50 | 57.89 | 58.18 | 515,153 | +0.13(+0.22%) |
Apr 30, 2008 | 58.08 | 58.32 | 57.79 | 58.05 | 481,221 | +0.19(+0.33%) |
Apr 29, 2008 | 58.00 | 58.00 | 56.75 | 57.86 | 1,196,282 | -0.20(-0.34%) |
Apr 28, 2008 | 59.58 | 59.58 | 57.85 | 58.06 | 631,518 | -1.29(-2.17%) |
Apr 25, 2008 | 59.62 | 59.97 | 58.71 | 59.35 | 521,396 | -0.01(-0.02%) |
Apr 24, 2008 | 58.32 | 60.06 | 58.29 | 59.36 | 1,605,091 | +0.92(+1.57%) |
Apr 23, 2008 | 57.04 | 59.04 | 56.95 | 58.44 | 965,039 | +1.55(+2.72%) |
Apr 22, 2008 | 56.86 | 57.38 | 56.56 | 56.89 | 1,033,840 | -0.30(-0.52%) |
Apr 21, 2008 | 56.48 | 57.48 | 56.48 | 57.19 | 476,126 | +0.27(+0.47%) |
Apr 18, 2008 | 56.74 | 57.05 | 56.39 | 56.92 | 574,879 | +0.87(+1.55%) |
Apr 17, 2008 | 55.57 | 56.32 | 55.38 | 56.05 | 663,905 | +0.16(+0.29%) |
Apr 16, 2008 | 55.65 | 56.26 | 55.20 | 55.89 | 517,133 | +0.58(+1.05%) |
Apr 15, 2008 | 56.22 | 56.25 | 55.14 | 55.31 | 611,123 | -1.21(-2.14%) |
Apr 14, 2008 | 57.08 | 57.10 | 56.22 | 56.52 | 413,819 | -0.68(-1.19%) |
Apr 11, 2008 | 57.40 | 57.94 | 57.12 | 57.20 | 495,800 | -0.55(-0.95%) |
Apr 10, 2008 | 57.75 | 58.26 | 57.74 | 57.75 | 281,500 | -0.11(-0.19%) |
Apr 09, 2008 | 58.78 | 58.87 | 57.71 | 57.86 | 485,867 | -0.88(-1.50%) |
Apr 08, 2008 | 58.35 | 59.00 | 57.86 | 58.74 | 314,500 | -0.15(-0.25%) |
Apr 07, 2008 | 60.00 | 60.00 | 58.65 | 58.89 | 418,024 | -0.81(-1.36%) |
Apr 04, 2008 | 59.56 | 60.22 | 59.36 | 59.70 | 684,442 | +0.13(+0.22%) |
Apr 03, 2008 | 60.08 | 60.43 | 59.56 | 59.57 | 505,100 | -0.81(-1.34%) |
Apr 02, 2008 | 60.38 | 61.51 | 60.27 | 60.38 | 754,300 | +0.08(+0.13%) |
Apr 01, 2008 | 59.37 | 60.56 | 59.37 | 60.30 | 639,350 | +1.36(+2.31%) |
Mar 31, 2008 | 58.34 | 59.00 | 58.14 | 58.94 | 530,600 | +0.60(+1.03%) |
Mar 28, 2008 | 58.65 | 59.54 | 58.08 | 58.34 | 330,900 | -0.38(-0.65%) |
Mar 27, 2008 | 58.54 | 59.08 | 58.37 | 58.72 | 398,800 | +0.24(+0.41%) |
Mar 26, 2008 | 58.86 | 59.23 | 58.44 | 58.48 | 343,900 | -0.51(-0.86%) |
Mar 25, 2008 | 59.05 | 59.38 | 58.81 | 58.99 | 447,200 | +0.13(+0.22%) |
Mar 24, 2008 | 57.11 | 59.39 | 57.11 | 58.86 | 897,967 | +1.92(+3.37%) |
Mar 21, 2008 | 55.75 | 56.94 | 55.23 | 56.94 | 835,910 | +0.00(+0.00%) |
Mar 20, 2008 | 55.75 | 56.94 | 55.23 | 56.94 | 835,910 | +1.46(+2.63%) |
Mar 19, 2008 | 56.56 | 56.89 | 55.48 | 55.48 | 407,200 | -0.91(-1.61%) |
Mar 18, 2008 | 55.89 | 56.50 | 55.04 | 56.39 | 669,100 | +1.30(+2.36%) |
Mar 17, 2008 | 54.92 | 56.06 | 54.70 | 55.09 | 443,602 | -0.93(-1.66%) |
Mar 14, 2008 | 57.59 | 57.59 | 55.24 | 56.02 | 904,500 | -1.21(-2.11%) |
Mar 13, 2008 | 55.90 | 57.60 | 54.98 | 57.23 | 1,404,659 | +3.28(+6.08%) |
Mar 12, 2008 | 55.38 | 55.62 | 53.88 | 53.95 | 754,000 | -1.23(-2.23%) |
Mar 11, 2008 | 54.96 | 56.00 | 54.33 | 55.18 | 988,477 | +1.06(+1.96%) |
Mar 10, 2008 | 54.07 | 54.83 | 53.73 | 54.12 | 789,983 | +0.02(+0.04%) |
Mar 07, 2008 | 55.62 | 55.72 | 53.95 | 54.10 | 1,229,789 | -1.76(-3.15%) |
Mar 06, 2008 | 56.94 | 56.94 | 55.72 | 55.86 | 847,745 | -1.29(-2.26%) |
Mar 05, 2008 | 57.57 | 57.97 | 56.90 | 57.15 | 1,311,610 | -0.29(-0.50%) |
Mar 04, 2008 | 57.34 | 58.08 | 56.79 | 57.44 | 968,700 | -0.53(-0.91%) |
Mar 03, 2008 | 58.46 | 58.66 | 57.41 | 57.97 | 606,800 | -0.61(-1.04%) |
Feb 29, 2008 | 59.10 | 59.36 | 58.47 | 58.58 | 398,500 | -1.18(-1.97%) |
Feb 28, 2008 | 59.35 | 60.15 | 59.21 | 59.76 | 743,458 | +0.11(+0.18%) |
Feb 27, 2008 | 58.46 | 59.88 | 58.36 | 59.65 | 770,135 | +0.49(+0.83%) |
Feb 26, 2008 | 58.52 | 59.53 | 58.47 | 59.16 | 664,700 | +0.46(+0.78%) |
Feb 25, 2008 | 57.21 | 59.11 | 57.20 | 58.70 | 1,509,441 | +1.03(+1.79%) |
Feb 22, 2008 | 57.90 | 57.90 | 57.08 | 57.67 | 648,152 | +0.04(+0.07%) |
Feb 21, 2008 | 58.26 | 58.64 | 57.27 | 57.63 | 775,530 | -0.42(-0.72%) |
Feb 20, 2008 | 57.80 | 58.43 | 57.60 | 58.05 | 715,434 | +0.09(+0.16%) |
Feb 19, 2008 | 58.92 | 59.14 | 57.96 | 57.96 | 630,377 | -0.48(-0.82%) |
Feb 18, 2008 | 58.84 | 59.84 | 57.98 | 58.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.84 | 59.84 | 57.98 | 58.44 | 1,098,670 | -0.51(-0.87%) |
Feb 14, 2008 | 60.34 | 60.34 | 58.78 | 58.95 | 867,458 | -1.08(-1.80%) |
Feb 13, 2008 | 61.86 | 61.86 | 59.53 | 60.03 | 1,149,545 | -1.44(-2.34%) |
Feb 12, 2008 | 62.79 | 63.40 | 60.92 | 61.47 | 2,028,715 | -3.25(-5.02%) |
Feb 11, 2008 | 62.95 | 64.73 | 62.95 | 64.72 | 1,244,822 | +1.46(+2.31%) |
Feb 08, 2008 | 63.14 | 63.70 | 63.00 | 63.26 | 523,300 | +0.08(+0.13%) |
Feb 07, 2008 | 62.38 | 63.42 | 62.38 | 63.18 | 380,600 | +0.32(+0.51%) |
Feb 06, 2008 | 62.79 | 63.44 | 62.60 | 62.86 | 390,900 | +0.36(+0.58%) |
Feb 05, 2008 | 63.34 | 63.79 | 62.39 | 62.50 | 499,966 | -1.50(-2.34%) |
Feb 04, 2008 | 64.99 | 65.70 | 63.40 | 64.00 | 824,717 | +1.20(+1.91%) |
Feb 01, 2008 | 62.08 | 63.08 | 61.76 | 62.80 | 632,210 | +0.51(+0.82%) |
Jan 31, 2008 | 63.00 | 63.06 | 61.30 | 62.29 | 1,448,117 | -0.90(-1.42%) |
Jan 30, 2008 | 64.37 | 64.81 | 63.04 | 63.19 | 1,672,300 | -1.43(-2.21%) |
Jan 29, 2008 | 63.36 | 64.67 | 63.15 | 64.62 | 501,500 | +1.47(+2.33%) |
Jan 28, 2008 | 62.46 | 63.30 | 62.27 | 63.15 | 604,940 | +0.34(+0.54%) |
Jan 25, 2008 | 63.42 | 63.50 | 62.14 | 62.81 | 637,049 | -0.42(-0.66%) |
Jan 24, 2008 | 63.00 | 63.45 | 62.24 | 63.23 | 671,050 | +0.53(+0.85%) |
Jan 23, 2008 | 62.14 | 62.92 | 59.35 | 62.70 | 1,183,524 | -0.86(-1.35%) |
Jan 22, 2008 | 64.43 | 65.30 | 63.22 | 63.56 | 978,660 | -2.55(-3.86%) |
Jan 21, 2008 | 66.38 | 67.42 | 65.66 | 66.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.38 | 67.42 | 65.66 | 66.11 | 532,500 | -0.15(-0.23%) |
Jan 17, 2008 | 67.74 | 67.74 | 65.86 | 66.26 | 1,082,635 | -1.34(-1.98%) |
Jan 16, 2008 | 68.38 | 68.50 | 67.52 | 67.60 | 1,007,800 | -0.37(-0.54%) |
Jan 15, 2008 | 67.81 | 68.85 | 67.56 | 67.97 | 621,000 | -0.44(-0.64%) |
Jan 14, 2008 | 68.69 | 68.79 | 68.00 | 68.41 | 427,850 | +0.06(+0.09%) |
Jan 11, 2008 | 68.01 | 69.04 | 67.59 | 68.35 | 555,700 | -0.09(-0.13%) |
Jan 10, 2008 | 67.14 | 68.90 | 67.09 | 68.44 | 624,145 | +0.95(+1.41%) |
Jan 09, 2008 | 66.47 | 67.78 | 66.36 | 67.49 | 703,350 | +0.85(+1.28%) |
Jan 08, 2008 | 65.92 | 67.06 | 65.35 | 66.64 | 838,820 | +1.07(+1.63%) |
Jan 07, 2008 | 67.19 | 67.19 | 65.38 | 65.57 | 1,211,437 | +0.50(+0.77%) |
Jan 04, 2008 | 65.39 | 65.39 | 64.79 | 65.07 | 1,030,011 | -0.36(-0.55%) |
Jan 03, 2008 | 65.42 | 65.72 | 64.62 | 65.43 | 490,500 | +0.25(+0.38%) |
Jan 02, 2008 | 66.26 | 66.49 | 64.65 | 65.18 | 773,200 | -0.62(-0.94%) |
Jan 01, 2008 | 66.14 | 66.24 | 65.67 | 65.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 66.14 | 66.24 | 65.67 | 65.80 | 207,400 | -0.32(-0.48%) |
Dec 28, 2007 | 66.40 | 66.64 | 65.38 | 66.12 | 342,800 | -0.21(-0.32%) |
Dec 27, 2007 | 67.32 | 67.57 | 66.31 | 66.33 | 218,200 | -1.02(-1.51%) |
Dec 26, 2007 | 66.22 | 67.47 | 66.22 | 67.35 | 372,900 | +0.48(+0.72%) |
Dec 24, 2007 | 67.28 | 67.28 | 66.47 | 66.87 | 120,800 | -0.28(-0.42%) |
Dec 21, 2007 | 67.00 | 68.00 | 66.60 | 67.15 | 734,804 | +0.63(+0.95%) |
Dec 20, 2007 | 65.50 | 66.52 | 65.50 | 66.52 | 784,365 | +1.34(+2.06%) |
Dec 19, 2007 | 64.89 | 65.66 | 64.81 | 65.18 | 468,900 | +0.09(+0.14%) |
Dec 18, 2007 | 65.29 | 65.45 | 64.50 | 65.09 | 494,730 | +0.27(+0.42%) |
Dec 17, 2007 | 65.42 | 65.75 | 64.50 | 64.82 | 567,639 | -0.78(-1.19%) |
Dec 14, 2007 | 64.47 | 66.71 | 64.47 | 65.60 | 752,350 | +0.28(+0.43%) |
Dec 13, 2007 | 62.89 | 65.32 | 62.60 | 65.32 | 1,701,579 | +1.74(+2.74%) |
Dec 12, 2007 | 63.01 | 64.26 | 62.60 | 63.58 | 871,758 | -0.96(-1.49%) |
Dec 11, 2007 | 64.58 | 65.25 | 63.95 | 64.54 | 1,008,410 | -0.08(-0.12%) |
Dec 10, 2007 | 63.63 | 64.79 | 63.63 | 64.62 | 556,372 | +1.04(+1.64%) |
Dec 07, 2007 | 64.23 | 64.48 | 63.45 | 63.58 | 369,200 | -0.39(-0.61%) |
Dec 06, 2007 | 63.75 | 64.41 | 63.50 | 63.97 | 574,039 | +0.24(+0.38%) |
Dec 05, 2007 | 64.46 | 65.00 | 63.38 | 63.73 | 554,801 | -0.20(-0.31%) |
Dec 04, 2007 | 63.77 | 65.43 | 63.71 | 63.93 | 911,500 | +0.21(+0.33%) |
Dec 03, 2007 | 63.53 | 64.34 | 63.38 | 63.72 | 585,462 | +0.19(+0.30%) |
Nov 30, 2007 | 63.50 | 64.04 | 63.09 | 63.53 | 841,265 | -0.16(-0.25%) |
Nov 29, 2007 | 63.43 | 64.22 | 63.41 | 63.69 | 425,700 | -0.27(-0.42%) |
Nov 28, 2007 | 63.62 | 63.96 | 62.84 | 63.96 | 741,900 | +1.24(+1.98%) |
Nov 27, 2007 | 63.19 | 63.19 | 62.10 | 62.72 | 913,700 | -0.05(-0.08%) |
Nov 26, 2007 | 63.01 | 63.39 | 62.60 | 62.77 | 731,600 | -0.04(-0.06%) |
Nov 23, 2007 | 62.87 | 63.12 | 62.50 | 62.81 | 340,000 | +0.58(+0.93%) |
Nov 21, 2007 | 62.00 | 62.74 | 61.84 | 62.23 | 588,400 | +0.01(+0.02%) |
Nov 20, 2007 | 61.29 | 62.40 | 61.25 | 62.22 | 585,200 | +0.55(+0.89%) |
Nov 19, 2007 | 61.13 | 61.93 | 60.71 | 61.67 | 685,575 | +0.22(+0.36%) |
Nov 16, 2007 | 61.08 | 61.78 | 60.72 | 61.45 | 486,600 | +0.51(+0.84%) |
Nov 15, 2007 | 60.75 | 61.82 | 60.69 | 60.94 | 364,500 | -0.26(-0.42%) |
Nov 14, 2007 | 61.80 | 62.82 | 61.07 | 61.20 | 474,645 | +0.04(+0.07%) |
Nov 13, 2007 | 60.71 | 61.51 | 60.54 | 61.16 | 575,100 | +0.74(+1.22%) |
Nov 12, 2007 | 61.30 | 62.01 | 60.11 | 60.42 | 1,211,650 | -0.78(-1.27%) |
Nov 09, 2007 | 62.35 | 62.82 | 60.99 | 61.20 | 1,017,300 | -1.67(-2.66%) |
Nov 08, 2007 | 62.31 | 63.09 | 61.71 | 62.87 | 1,206,368 | +0.64(+1.03%) |
Nov 07, 2007 | 61.36 | 63.76 | 61.36 | 62.23 | 846,500 | -0.49(-0.78%) |
Nov 06, 2007 | 61.00 | 63.08 | 59.79 | 62.72 | 3,509,485 | +5.60(+9.80%) |
Nov 05, 2007 | 56.77 | 57.60 | 56.77 | 57.12 | 547,200 | -0.37(-0.64%) |
Nov 02, 2007 | 59.24 | 59.24 | 57.03 | 57.49 | 626,600 | +0.00(+0.00%) |
Nov 01, 2007 | 57.70 | 58.80 | 57.36 | 57.49 | 568,400 | -0.51(-0.88%) |
Oct 31, 2007 | 58.05 | 58.13 | 57.59 | 58.00 | 458,200 | +0.06(+0.10%) |
Oct 30, 2007 | 58.45 | 58.66 | 57.84 | 57.94 | 364,700 | -0.49(-0.84%) |
Oct 29, 2007 | 59.23 | 59.24 | 58.20 | 58.43 | 903,900 | -0.67(-1.13%) |
Oct 26, 2007 | 59.15 | 59.26 | 58.58 | 59.10 | 778,600 | +0.42(+0.72%) |
Oct 25, 2007 | 57.14 | 59.31 | 56.88 | 58.68 | 812,600 | +1.60(+2.80%) |
Oct 24, 2007 | 56.60 | 57.30 | 56.42 | 57.08 | 526,100 | +0.23(+0.40%) |
Oct 23, 2007 | 55.88 | 56.99 | 55.64 | 56.85 | 456,100 | +1.29(+2.32%) |
Oct 22, 2007 | 55.46 | 56.15 | 55.11 | 55.56 | 778,700 | +0.07(+0.13%) |
Oct 19, 2007 | 56.36 | 56.50 | 55.43 | 55.49 | 536,400 | -0.87(-1.54%) |
Oct 18, 2007 | 57.20 | 57.36 | 56.36 | 56.36 | 359,000 | -0.94(-1.64%) |
Oct 17, 2007 | 57.17 | 57.68 | 56.61 | 57.30 | 317,000 | +0.06(+0.10%) |
Oct 16, 2007 | 57.29 | 57.63 | 57.06 | 57.24 | 360,300 | +0.04(+0.07%) |
Oct 15, 2007 | 57.08 | 57.93 | 56.96 | 57.20 | 377,100 | +0.12(+0.21%) |
Oct 12, 2007 | 56.70 | 57.12 | 56.50 | 57.08 | 550,900 | +0.44(+0.78%) |
Oct 11, 2007 | 56.55 | 57.54 | 56.44 | 56.64 | 570,400 | +0.06(+0.11%) |
Oct 10, 2007 | 56.37 | 57.00 | 56.16 | 56.58 | 528,900 | +0.12(+0.21%) |
Oct 09, 2007 | 56.33 | 56.52 | 56.06 | 56.46 | 292,700 | +0.18(+0.32%) |
Oct 08, 2007 | 56.80 | 56.90 | 56.15 | 56.28 | 213,500 | -0.54(-0.95%) |
Oct 05, 2007 | 57.05 | 57.10 | 56.56 | 56.82 | 311,400 | -0.07(-0.12%) |
Oct 04, 2007 | 57.13 | 57.17 | 56.49 | 56.89 | 489,700 | -0.13(-0.23%) |
Oct 03, 2007 | 57.35 | 57.44 | 56.79 | 57.02 | 839,800 | +0.71(+1.26%) |
Oct 02, 2007 | 56.50 | 56.75 | 55.94 | 56.31 | 548,400 | -0.31(-0.55%) |
Oct 01, 2007 | 56.05 | 56.79 | 56.00 | 56.62 | 425,800 | +0.47(+0.84%) |
Sep 28, 2007 | 56.35 | 56.64 | 55.95 | 56.15 | 484,500 | -0.18(-0.32%) |
Sep 27, 2007 | 55.90 | 56.33 | 55.50 | 56.33 | 438,700 | +0.44(+0.79%) |
Sep 26, 2007 | 54.89 | 56.16 | 54.80 | 55.89 | 683,800 | +1.16(+2.12%) |
Sep 25, 2007 | 54.90 | 55.25 | 54.44 | 54.73 | 572,800 | -0.40(-0.73%) |
Sep 24, 2007 | 54.90 | 55.23 | 54.32 | 55.13 | 458,600 | +0.08(+0.15%) |
Sep 21, 2007 | 55.41 | 55.41 | 54.95 | 55.05 | 423,900 | +0.08(+0.15%) |
Sep 20, 2007 | 54.99 | 55.53 | 54.76 | 54.97 | 806,600 | -0.34(-0.61%) |
Sep 19, 2007 | 55.40 | 55.60 | 55.25 | 55.31 | 563,000 | +0.07(+0.13%) |
Sep 18, 2007 | 55.20 | 55.73 | 54.94 | 55.24 | 980,600 | +0.26(+0.47%) |
Sep 17, 2007 | 55.02 | 55.30 | 54.65 | 54.98 | 504,100 | -0.29(-0.52%) |
Sep 14, 2007 | 55.04 | 55.32 | 55.00 | 55.27 | 412,400 | +0.10(+0.18%) |
Sep 13, 2007 | 54.87 | 55.50 | 54.22 | 55.17 | 625,400 | +0.62(+1.14%) |
Sep 12, 2007 | 54.05 | 54.80 | 53.89 | 54.55 | 499,500 | +0.46(+0.85%) |
Sep 11, 2007 | 53.09 | 54.10 | 52.90 | 54.09 | 558,800 | +1.09(+2.06%) |
Sep 10, 2007 | 53.00 | 53.21 | 52.71 | 53.00 | 432,500 | -0.14(-0.26%) |
Sep 07, 2007 | 53.41 | 55.43 | 52.25 | 53.14 | 761,600 | -0.40(-0.75%) |
Sep 06, 2007 | 53.34 | 53.70 | 52.57 | 53.54 | 352,200 | +0.56(+1.06%) |
Sep 05, 2007 | 52.57 | 53.00 | 52.39 | 52.98 | 344,400 | -0.04(-0.08%) |