Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 70.34 | 71.15 | 70.03 | 70.04 | 0 | -0.47(-0.67%) |
Aug 28, 2008 | 69.96 | 71.44 | 69.65 | 70.52 | 679,246 | +1.17(+1.68%) |
Aug 27, 2008 | 68.66 | 69.58 | 68.66 | 69.35 | 480,934 | +0.50(+0.72%) |
Aug 26, 2008 | 69.24 | 69.91 | 68.41 | 68.85 | 596,451 | -0.60(-0.86%) |
Aug 25, 2008 | 70.62 | 70.63 | 69.29 | 69.45 | 534,505 | -1.49(-2.11%) |
Aug 22, 2008 | 70.59 | 71.59 | 70.52 | 70.94 | 0 | +0.68(+0.97%) |
Aug 21, 2008 | 69.26 | 70.74 | 69.26 | 70.26 | 703,535 | -0.15(-0.21%) |
Aug 20, 2008 | 70.87 | 70.87 | 69.72 | 70.41 | 622,173 | -0.19(-0.26%) |
Aug 19, 2008 | 72.28 | 72.28 | 70.30 | 70.59 | 505,787 | -1.46(-2.03%) |
Aug 18, 2008 | 72.52 | 72.73 | 71.65 | 72.06 | 717,351 | -0.37(-0.52%) |
Aug 15, 2008 | 72.17 | 73.12 | 72.05 | 72.43 | 0 | +0.48(+0.67%) |
Aug 14, 2008 | 71.07 | 72.35 | 70.96 | 71.95 | 772,775 | +0.39(+0.54%) |
Aug 13, 2008 | 71.66 | 72.12 | 70.91 | 71.56 | 1,001,006 | -0.62(-0.86%) |
Aug 12, 2008 | 70.59 | 72.35 | 70.54 | 72.18 | 1,191,350 | +1.17(+1.65%) |
Aug 11, 2008 | 69.36 | 71.74 | 68.98 | 71.01 | 1,612,179 | +1.20(+1.72%) |
Aug 08, 2008 | 67.13 | 69.82 | 66.82 | 69.81 | 794,996 | +2.69(+4.01%) |
Aug 07, 2008 | 68.46 | 68.47 | 66.93 | 67.12 | 906,539 | -2.13(-3.08%) |
Aug 06, 2008 | 68.46 | 69.70 | 68.25 | 69.25 | 725,802 | +0.12(+0.17%) |
Aug 05, 2008 | 68.16 | 69.13 | 68.16 | 69.13 | 712,815 | +1.33(+1.96%) |
Aug 04, 2008 | 68.67 | 68.87 | 67.69 | 67.80 | 651,978 | -1.01(-1.47%) |
Aug 01, 2008 | 69.75 | 70.35 | 68.21 | 68.81 | 965,535 | -0.82(-1.18%) |
Jul 31, 2008 | 69.51 | 71.46 | 69.51 | 69.64 | 1,169,846 | -0.50(-0.71%) |
Jul 30, 2008 | 69.33 | 70.35 | 68.88 | 70.14 | 1,158,527 | +1.46(+2.13%) |
Jul 29, 2008 | 68.67 | 68.74 | 67.78 | 68.67 | 829,255 | +1.17(+1.74%) |
Jul 28, 2008 | 68.49 | 68.80 | 67.27 | 67.50 | 765,901 | -0.96(-1.41%) |
Jul 25, 2008 | 68.93 | 69.26 | 68.28 | 68.46 | 881,774 | -0.27(-0.40%) |
Jul 24, 2008 | 70.41 | 70.41 | 68.50 | 68.74 | 1,181,999 | -1.55(-2.20%) |
Jul 23, 2008 | 71.42 | 71.61 | 70.00 | 70.28 | 1,304,017 | -1.20(-1.68%) |
Jul 22, 2008 | 68.97 | 71.55 | 68.88 | 71.48 | 1,376,133 | +2.14(+3.09%) |
Jul 21, 2008 | 68.90 | 69.66 | 68.38 | 69.34 | 959,561 | +0.20(+0.29%) |
Jul 18, 2008 | 69.63 | 70.35 | 68.66 | 69.14 | 1,388,413 | -0.51(-0.73%) |
Jul 17, 2008 | 67.35 | 70.30 | 67.00 | 69.65 | 2,261,475 | +2.39(+3.55%) |
Jul 16, 2008 | 65.70 | 67.86 | 65.16 | 67.26 | 1,961,074 | +1.98(+3.03%) |
Jul 15, 2008 | 64.11 | 66.14 | 63.23 | 65.28 | 2,388,426 | -0.23(-0.36%) |
Jul 14, 2008 | 65.16 | 66.08 | 64.48 | 65.51 | 1,061,087 | +0.83(+1.29%) |
Jul 11, 2008 | 65.19 | 65.69 | 63.90 | 64.68 | 813,677 | -1.12(-1.70%) |
Jul 10, 2008 | 65.50 | 65.90 | 64.66 | 65.80 | 1,311,303 | +0.46(+0.70%) |
Jul 09, 2008 | 65.55 | 66.91 | 65.34 | 65.34 | 1,589,343 | -0.36(-0.54%) |
Jul 08, 2008 | 63.74 | 65.82 | 63.17 | 65.70 | 1,255,372 | +2.28(+3.59%) |
Jul 07, 2008 | 64.14 | 64.49 | 62.85 | 63.42 | 921,175 | +0.05(+0.07%) |
Jul 04, 2008 | 62.53 | 64.67 | 61.97 | 63.37 | 1,044,845 | +0.00(+0.00%) |
Jul 03, 2008 | 62.53 | 64.67 | 61.97 | 63.37 | 1,044,845 | +1.29(+2.08%) |
Jul 02, 2008 | 64.11 | 64.39 | 62.04 | 62.08 | 1,783,849 | -1.73(-2.72%) |
Jul 01, 2008 | 62.80 | 64.20 | 62.22 | 63.82 | 2,087,874 | +0.18(+0.28%) |
Jun 30, 2008 | 63.48 | 64.39 | 63.06 | 63.64 | 857,999 | +0.28(+0.44%) |
Jun 27, 2008 | 63.94 | 64.14 | 62.94 | 63.36 | 1,879,485 | -0.68(-1.06%) |
Jun 26, 2008 | 66.02 | 66.04 | 63.93 | 64.04 | 1,839,226 | -2.23(-3.37%) |
Jun 25, 2008 | 65.76 | 67.00 | 65.07 | 66.27 | 1,401,883 | +0.72(+1.10%) |
Jun 24, 2008 | 66.74 | 66.91 | 65.30 | 65.55 | 1,017,992 | -1.44(-2.15%) |
Jun 23, 2008 | 67.84 | 68.11 | 66.74 | 66.98 | 734,394 | -0.54(-0.81%) |
Jun 20, 2008 | 69.30 | 69.44 | 67.25 | 67.53 | 1,111,233 | -1.78(-2.57%) |
Jun 19, 2008 | 68.44 | 69.44 | 68.19 | 69.31 | 657,377 | +0.82(+1.19%) |
Jun 18, 2008 | 69.22 | 69.47 | 68.19 | 68.49 | 1,186,949 | -1.03(-1.48%) |
Jun 17, 2008 | 70.72 | 70.79 | 69.51 | 69.52 | 695,984 | -0.57(-0.81%) |
Jun 16, 2008 | 69.61 | 70.39 | 69.32 | 70.09 | 715,904 | +0.28(+0.40%) |
Jun 13, 2008 | 69.06 | 70.42 | 68.97 | 69.81 | 1,155,425 | +1.00(+1.45%) |
Jun 12, 2008 | 69.24 | 69.68 | 68.45 | 68.81 | 1,164,089 | -0.04(-0.06%) |
Jun 11, 2008 | 69.51 | 70.37 | 68.85 | 68.85 | 1,407,715 | -1.17(-1.67%) |
Jun 10, 2008 | 69.79 | 70.59 | 69.44 | 70.02 | 708,611 | +0.02(+0.03%) |
Jun 09, 2008 | 69.71 | 70.36 | 69.53 | 70.00 | 691,682 | +0.58(+0.84%) |
Jun 06, 2008 | 71.81 | 71.81 | 69.41 | 69.41 | 791,354 | -2.75(-3.81%) |
Jun 05, 2008 | 71.42 | 72.18 | 70.86 | 72.16 | 871,194 | +1.04(+1.47%) |
Jun 04, 2008 | 70.03 | 71.50 | 69.86 | 71.12 | 943,578 | +0.82(+1.16%) |
Jun 03, 2008 | 70.02 | 70.70 | 69.64 | 70.30 | 673,462 | +0.33(+0.48%) |
Jun 02, 2008 | 70.87 | 70.87 | 69.47 | 69.96 | 735,926 | -1.03(-1.46%) |
May 30, 2008 | 70.92 | 71.33 | 70.46 | 71.00 | 806,520 | +0.08(+0.11%) |
May 29, 2008 | 70.50 | 71.38 | 69.97 | 70.92 | 601,520 | +0.47(+0.66%) |
May 28, 2008 | 69.74 | 70.55 | 69.54 | 70.45 | 505,482 | +1.01(+1.46%) |
May 27, 2008 | 68.67 | 69.58 | 68.31 | 69.44 | 1,151,705 | +0.40(+0.59%) |
May 26, 2008 | 69.81 | 69.81 | 68.42 | 69.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.81 | 69.81 | 68.42 | 69.04 | 552,360 | -1.14(-1.63%) |
May 22, 2008 | 70.16 | 70.91 | 69.93 | 70.18 | 635,519 | -0.04(-0.06%) |
May 21, 2008 | 71.12 | 71.55 | 69.74 | 70.22 | 1,430,321 | -0.19(-0.28%) |
May 20, 2008 | 71.22 | 71.22 | 70.31 | 70.42 | 665,276 | -0.77(-1.08%) |
May 19, 2008 | 71.27 | 72.45 | 71.12 | 71.19 | 1,192,355 | -0.20(-0.28%) |
May 16, 2008 | 70.83 | 71.57 | 70.70 | 71.39 | 1,342,336 | +0.43(+0.60%) |
May 15, 2008 | 69.79 | 71.14 | 69.50 | 70.96 | 858,654 | +0.78(+1.11%) |
May 14, 2008 | 69.73 | 70.90 | 69.26 | 70.18 | 1,142,539 | +0.58(+0.84%) |
May 13, 2008 | 68.46 | 69.67 | 68.34 | 69.60 | 1,260,779 | +1.19(+1.74%) |
May 12, 2008 | 67.30 | 68.42 | 66.98 | 68.41 | 803,383 | +1.60(+2.40%) |
May 09, 2008 | 66.21 | 67.03 | 66.00 | 66.81 | 349,912 | -0.26(-0.39%) |
May 08, 2008 | 66.68 | 67.33 | 66.46 | 67.07 | 1,060,573 | +0.28(+0.42%) |
May 07, 2008 | 67.71 | 68.01 | 66.70 | 66.79 | 733,086 | -1.18(-1.74%) |
May 06, 2008 | 67.35 | 68.23 | 66.61 | 67.97 | 762,282 | +0.53(+0.78%) |
May 05, 2008 | 67.39 | 67.82 | 66.94 | 67.44 | 505,146 | -0.47(-0.70%) |
May 02, 2008 | 68.71 | 69.23 | 67.46 | 67.92 | 718,258 | -0.42(-0.61%) |
May 01, 2008 | 67.62 | 68.45 | 67.16 | 68.34 | 885,923 | +0.88(+1.30%) |
Apr 30, 2008 | 66.81 | 67.88 | 66.67 | 67.46 | 1,691,807 | +0.69(+1.04%) |
Apr 29, 2008 | 66.39 | 67.14 | 66.35 | 66.77 | 758,510 | +0.03(+0.05%) |
Apr 28, 2008 | 66.68 | 66.84 | 66.21 | 66.74 | 762,586 | -0.15(-0.22%) |
Apr 25, 2008 | 66.28 | 67.19 | 65.56 | 66.88 | 646,216 | +0.98(+1.49%) |
Apr 24, 2008 | 66.60 | 66.60 | 65.55 | 65.90 | 936,030 | -0.15(-0.22%) |
Apr 23, 2008 | 67.45 | 67.45 | 65.60 | 66.05 | 606,303 | -0.75(-1.12%) |
Apr 22, 2008 | 67.68 | 68.01 | 66.37 | 66.80 | 616,657 | -1.38(-2.03%) |
Apr 21, 2008 | 67.82 | 68.28 | 67.21 | 68.18 | 669,363 | +0.11(+0.16%) |
Apr 18, 2008 | 67.50 | 68.51 | 67.33 | 68.07 | 1,523,658 | +1.24(+1.85%) |
Apr 17, 2008 | 65.94 | 67.13 | 65.61 | 66.84 | 1,307,947 | +0.46(+0.69%) |
Apr 16, 2008 | 64.89 | 66.56 | 64.44 | 66.38 | 1,256,769 | +2.09(+3.26%) |
Apr 15, 2008 | 64.22 | 64.57 | 63.53 | 64.28 | 2,190,276 | +0.70(+1.10%) |
Apr 14, 2008 | 65.42 | 65.54 | 63.29 | 63.58 | 2,554,119 | +1.35(+2.16%) |
Apr 11, 2008 | 61.33 | 62.92 | 61.07 | 62.24 | 2,671,414 | +0.00(+0.00%) |
Apr 10, 2008 | 62.87 | 63.01 | 61.64 | 62.24 | 1,673,492 | -0.99(-1.56%) |
Apr 09, 2008 | 64.67 | 64.74 | 62.83 | 63.23 | 1,458,379 | -1.35(-2.08%) |
Apr 08, 2008 | 63.25 | 64.73 | 63.09 | 64.57 | 1,184,724 | +1.05(+1.65%) |
Apr 07, 2008 | 63.67 | 63.89 | 62.68 | 63.52 | 864,153 | +0.54(+0.86%) |
Apr 04, 2008 | 62.62 | 63.58 | 62.04 | 62.98 | 675,461 | +0.54(+0.87%) |
Apr 03, 2008 | 62.48 | 62.67 | 61.62 | 62.43 | 974,052 | -0.20(-0.32%) |
Apr 02, 2008 | 61.69 | 62.81 | 61.55 | 62.64 | 1,296,101 | +0.94(+1.53%) |
Apr 01, 2008 | 59.89 | 61.80 | 59.08 | 61.69 | 1,363,518 | +2.26(+3.81%) |
Mar 31, 2008 | 59.54 | 59.91 | 58.77 | 59.43 | 865,284 | -0.05(-0.09%) |
Mar 28, 2008 | 59.75 | 60.68 | 58.16 | 59.48 | 1,347,193 | -1.20(-1.97%) |
Mar 27, 2008 | 62.31 | 62.31 | 60.61 | 60.68 | 958,108 | -1.16(-1.87%) |
Mar 26, 2008 | 62.04 | 62.09 | 60.95 | 61.84 | 885,104 | -0.44(-0.70%) |
Mar 25, 2008 | 61.87 | 62.64 | 61.41 | 62.28 | 868,909 | +0.31(+0.50%) |
Mar 24, 2008 | 61.32 | 62.60 | 61.07 | 61.97 | 1,112,596 | +1.08(+1.78%) |
Mar 21, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +0.00(+0.00%) |
Mar 20, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +1.54(+2.60%) |
Mar 19, 2008 | 59.36 | 60.53 | 59.15 | 59.34 | 1,534,523 | +0.08(+0.13%) |
Mar 18, 2008 | 58.29 | 59.27 | 57.74 | 59.27 | 1,314,365 | +1.70(+2.95%) |
Mar 17, 2008 | 56.02 | 58.29 | 55.72 | 57.57 | 1,991,706 | +0.89(+1.56%) |
Mar 14, 2008 | 57.68 | 57.80 | 55.84 | 56.68 | 1,396,251 | -0.69(-1.21%) |
Mar 13, 2008 | 56.69 | 57.91 | 55.20 | 57.38 | 1,916,258 | -0.23(-0.41%) |
Mar 12, 2008 | 57.30 | 58.57 | 57.14 | 57.61 | 1,598,915 | +0.54(+0.95%) |
Mar 11, 2008 | 56.86 | 57.28 | 55.56 | 57.07 | 1,396,553 | +1.36(+2.44%) |
Mar 10, 2008 | 56.06 | 56.69 | 55.43 | 55.70 | 2,067,418 | -0.72(-1.27%) |
Mar 07, 2008 | 57.03 | 58.26 | 55.94 | 56.42 | 1,729,210 | -0.79(-1.39%) |
Mar 06, 2008 | 57.75 | 57.87 | 57.19 | 57.21 | 1,000,649 | -0.96(-1.65%) |
Mar 05, 2008 | 57.47 | 58.82 | 57.47 | 58.17 | 996,019 | +0.44(+0.77%) |
Mar 04, 2008 | 57.56 | 58.01 | 56.99 | 57.73 | 1,040,763 | -0.26(-0.44%) |
Mar 03, 2008 | 57.11 | 58.29 | 57.11 | 57.98 | 1,424,805 | +0.68(+1.18%) |
Feb 29, 2008 | 58.14 | 58.14 | 57.11 | 57.31 | 1,689,722 | -1.59(-2.71%) |
Feb 28, 2008 | 59.52 | 59.68 | 58.28 | 58.90 | 964,030 | -0.93(-1.55%) |
Feb 27, 2008 | 59.59 | 60.55 | 59.36 | 59.83 | 1,248,231 | +0.05(+0.08%) |
Feb 26, 2008 | 58.27 | 59.88 | 58.27 | 59.78 | 1,169,091 | +0.71(+1.20%) |
Feb 25, 2008 | 58.09 | 59.17 | 57.82 | 59.07 | 1,353,322 | +0.90(+1.55%) |
Feb 22, 2008 | 58.53 | 58.59 | 56.61 | 58.17 | 1,473,381 | +0.05(+0.09%) |
Feb 21, 2008 | 58.47 | 58.98 | 57.77 | 58.12 | 1,237,452 | -0.17(-0.29%) |
Feb 20, 2008 | 57.60 | 58.48 | 57.21 | 58.29 | 1,742,277 | +0.30(+0.51%) |
Feb 19, 2008 | 59.06 | 59.13 | 57.79 | 57.99 | 1,081,864 | -0.45(-0.77%) |
Feb 18, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 1,251,716 | -0.26(-0.45%) |
Feb 14, 2008 | 60.11 | 60.22 | 58.39 | 58.71 | 874,307 | -1.52(-2.52%) |
Feb 13, 2008 | 59.34 | 60.43 | 59.34 | 60.22 | 1,147,360 | +1.21(+2.06%) |
Feb 12, 2008 | 59.66 | 59.88 | 58.51 | 59.01 | 1,488,867 | -0.40(-0.68%) |
Feb 11, 2008 | 58.35 | 59.68 | 58.12 | 59.41 | 2,189,548 | -0.22(-0.37%) |
Feb 08, 2008 | 61.49 | 62.07 | 58.75 | 59.63 | 3,269,469 | -1.89(-3.07%) |
Feb 07, 2008 | 60.78 | 61.78 | 60.32 | 61.52 | 1,103,039 | +0.17(+0.28%) |
Feb 06, 2008 | 61.91 | 62.32 | 61.14 | 61.35 | 1,412,386 | -0.13(-0.22%) |
Feb 05, 2008 | 61.04 | 62.01 | 60.89 | 61.48 | 1,446,667 | -0.89(-1.42%) |
Feb 04, 2008 | 62.29 | 62.60 | 61.90 | 62.37 | 643,327 | -0.14(-0.22%) |
Feb 01, 2008 | 62.31 | 62.86 | 61.52 | 62.51 | 967,157 | +0.75(+1.22%) |
Jan 31, 2008 | 59.70 | 62.32 | 59.20 | 61.76 | 1,285,955 | +1.22(+2.02%) |
Jan 30, 2008 | 60.14 | 62.12 | 59.76 | 60.54 | 805,090 | +0.40(+0.66%) |
Jan 29, 2008 | 59.65 | 60.36 | 59.42 | 60.14 | 1,224,642 | +0.62(+1.05%) |
Jan 28, 2008 | 60.33 | 60.33 | 58.41 | 59.52 | 1,642,862 | -0.84(-1.39%) |
Jan 25, 2008 | 63.79 | 63.79 | 59.88 | 60.36 | 2,234,513 | -2.50(-3.97%) |
Jan 24, 2008 | 63.02 | 64.03 | 61.67 | 62.85 | 2,355,461 | +2.00(+3.29%) |
Jan 23, 2008 | 57.73 | 61.03 | 56.81 | 60.85 | 2,169,215 | +1.49(+2.52%) |
Jan 22, 2008 | 54.68 | 59.87 | 53.68 | 59.36 | 2,887,510 | +3.45(+6.16%) |
Jan 21, 2008 | 57.38 | 57.92 | 55.41 | 55.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.38 | 57.92 | 55.41 | 55.91 | 1,940,225 | -1.10(-1.94%) |
Jan 17, 2008 | 59.07 | 59.87 | 56.74 | 57.02 | 2,316,363 | -1.81(-3.08%) |
Jan 16, 2008 | 58.72 | 60.63 | 58.55 | 58.83 | 1,900,466 | -0.35(-0.59%) |
Jan 15, 2008 | 59.76 | 59.87 | 58.68 | 59.18 | 1,485,886 | -1.07(-1.78%) |
Jan 14, 2008 | 60.05 | 60.63 | 59.75 | 60.26 | 684,458 | +0.45(+0.75%) |
Jan 11, 2008 | 60.50 | 60.97 | 59.54 | 59.80 | 2,022,081 | -2.39(-3.84%) |
Jan 10, 2008 | 61.71 | 62.85 | 61.03 | 62.19 | 2,428,447 | -0.16(-0.25%) |
Jan 09, 2008 | 62.39 | 62.60 | 60.95 | 62.35 | 1,639,359 | +0.01(+0.01%) |
Jan 08, 2008 | 64.31 | 64.31 | 62.17 | 62.34 | 1,411,009 | -1.52(-2.39%) |
Jan 07, 2008 | 64.32 | 64.57 | 63.22 | 63.86 | 1,368,365 | -0.35(-0.55%) |
Jan 04, 2008 | 66.86 | 66.86 | 64.16 | 64.22 | 1,758,639 | -2.05(-3.10%) |
Jan 03, 2008 | 66.88 | 67.19 | 66.16 | 66.27 | 992,645 | -0.26(-0.39%) |
Jan 02, 2008 | 67.82 | 68.40 | 66.39 | 66.53 | 1,097,702 | -1.56(-2.30%) |
Jan 01, 2008 | 68.49 | 68.88 | 67.98 | 68.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.49 | 68.88 | 67.98 | 68.09 | 376,741 | -0.79(-1.15%) |
Dec 28, 2007 | 69.96 | 69.96 | 68.77 | 68.88 | 427,899 | -0.44(-0.63%) |
Dec 27, 2007 | 70.55 | 70.74 | 69.26 | 69.32 | 466,074 | -1.23(-1.74%) |
Dec 26, 2007 | 70.80 | 70.84 | 70.35 | 70.55 | 449,236 | -0.12(-0.17%) |
Dec 24, 2007 | 69.66 | 70.79 | 69.45 | 70.66 | 177,637 | +1.22(+1.76%) |
Dec 21, 2007 | 69.24 | 70.12 | 68.84 | 69.44 | 909,012 | +1.01(+1.48%) |
Dec 20, 2007 | 68.88 | 69.09 | 67.87 | 68.43 | 815,438 | +0.12(+0.17%) |
Dec 19, 2007 | 69.24 | 69.52 | 68.28 | 68.31 | 853,488 | -0.78(-1.13%) |
Dec 18, 2007 | 68.67 | 69.30 | 68.11 | 69.09 | 878,164 | +0.48(+0.70%) |
Dec 17, 2007 | 70.44 | 70.44 | 68.61 | 68.61 | 907,727 | -1.78(-2.53%) |
Dec 14, 2007 | 70.77 | 71.03 | 70.21 | 70.39 | 880,606 | -1.21(-1.69%) |
Dec 13, 2007 | 69.62 | 71.72 | 69.46 | 71.61 | 963,432 | +1.62(+2.31%) |
Dec 12, 2007 | 71.43 | 71.64 | 69.47 | 69.99 | 1,108,116 | +0.26(+0.38%) |
Dec 11, 2007 | 71.12 | 72.57 | 69.72 | 69.72 | 1,208,118 | -1.40(-1.97%) |
Dec 10, 2007 | 71.08 | 71.57 | 71.01 | 71.12 | 1,018,269 | +0.10(+0.14%) |
Dec 07, 2007 | 70.56 | 71.75 | 70.41 | 71.02 | 1,669,822 | +0.89(+1.26%) |
Dec 06, 2007 | 68.63 | 70.28 | 68.50 | 70.14 | 733,823 | +1.48(+2.15%) |
Dec 05, 2007 | 67.90 | 68.85 | 67.76 | 68.66 | 874,437 | +1.24(+1.85%) |
Dec 04, 2007 | 67.63 | 68.03 | 67.14 | 67.41 | 967,754 | -0.21(-0.31%) |
Dec 03, 2007 | 68.67 | 68.85 | 67.58 | 67.62 | 892,174 | -1.07(-1.56%) |
Nov 30, 2007 | 70.39 | 70.58 | 68.46 | 68.70 | 872,251 | -0.54(-0.79%) |
Nov 29, 2007 | 69.22 | 69.57 | 68.67 | 69.24 | 581,629 | -0.16(-0.22%) |
Nov 28, 2007 | 68.06 | 69.44 | 67.58 | 69.40 | 804,158 | +1.91(+2.82%) |
Nov 27, 2007 | 66.97 | 67.98 | 66.71 | 67.49 | 717,492 | +0.73(+1.10%) |
Nov 26, 2007 | 67.43 | 68.76 | 66.76 | 66.76 | 797,941 | -0.80(-1.19%) |
Nov 23, 2007 | 66.69 | 67.62 | 65.80 | 67.56 | 336,123 | +1.90(+2.89%) |
Nov 21, 2007 | 66.63 | 66.82 | 65.66 | 65.66 | 1,381,900 | -1.57(-2.34%) |
Nov 20, 2007 | 66.86 | 67.89 | 66.32 | 67.23 | 1,205,033 | +0.33(+0.50%) |
Nov 19, 2007 | 68.21 | 68.35 | 66.67 | 66.90 | 1,145,465 | -1.87(-2.72%) |
Nov 16, 2007 | 71.36 | 71.36 | 68.24 | 68.77 | 1,316,922 | -0.62(-0.90%) |
Nov 15, 2007 | 70.45 | 71.24 | 69.17 | 69.39 | 1,872,062 | +0.85(+1.24%) |
Nov 14, 2007 | 68.12 | 70.57 | 67.19 | 68.54 | 1,594,372 | +0.69(+1.02%) |
Nov 13, 2007 | 66.13 | 67.85 | 65.82 | 67.85 | 1,072,640 | +2.02(+3.06%) |
Nov 12, 2007 | 66.48 | 67.16 | 65.83 | 65.83 | 612,092 | -0.52(-0.79%) |
Nov 09, 2007 | 66.85 | 67.33 | 66.32 | 66.35 | 617,876 | -1.25(-1.85%) |
Nov 08, 2007 | 66.88 | 67.89 | 66.38 | 67.61 | 998,474 | +0.94(+1.41%) |
Nov 07, 2007 | 67.68 | 67.68 | 66.58 | 66.67 | 1,459,150 | -1.77(-2.58%) |
Nov 06, 2007 | 69.14 | 69.14 | 67.97 | 68.43 | 755,282 | -0.17(-0.25%) |
Nov 05, 2007 | 68.21 | 69.10 | 67.68 | 68.60 | 894,616 | +0.00(+0.00%) |
Nov 02, 2007 | 68.39 | 69.04 | 67.24 | 68.60 | 759,781 | +0.51(+0.75%) |
Nov 01, 2007 | 69.86 | 69.86 | 68.09 | 68.09 | 687,929 | -1.87(-2.67%) |
Oct 31, 2007 | 68.91 | 70.14 | 68.84 | 69.96 | 1,123,412 | +1.56(+2.27%) |
Oct 30, 2007 | 69.10 | 69.35 | 68.39 | 68.40 | 898,729 | -0.78(-1.12%) |
Oct 29, 2007 | 69.46 | 69.86 | 69.00 | 69.18 | 569,804 | -0.10(-0.15%) |
Oct 26, 2007 | 69.51 | 69.58 | 68.88 | 69.28 | 700,911 | +0.12(+0.18%) |
Oct 25, 2007 | 69.51 | 69.63 | 68.33 | 69.16 | 806,311 | -0.19(-0.28%) |
Oct 24, 2007 | 69.12 | 69.54 | 68.09 | 69.35 | 1,223,546 | +0.23(+0.33%) |
Oct 23, 2007 | 70.02 | 70.16 | 68.62 | 69.12 | 965,826 | -0.74(-1.06%) |
Oct 22, 2007 | 68.95 | 70.36 | 68.93 | 69.86 | 1,075,082 | +0.50(+0.72%) |
Oct 19, 2007 | 70.31 | 70.99 | 69.37 | 69.37 | 970,967 | -1.20(-1.70%) |
Oct 18, 2007 | 71.95 | 72.10 | 70.28 | 70.56 | 1,026,624 | -1.56(-2.17%) |
Oct 17, 2007 | 73.46 | 73.64 | 71.44 | 72.13 | 829,834 | -0.68(-0.94%) |
Oct 16, 2007 | 73.13 | 74.20 | 72.23 | 72.81 | 997,574 | -0.12(-0.17%) |
Oct 15, 2007 | 73.91 | 74.69 | 71.58 | 72.94 | 1,593,600 | -0.37(-0.50%) |
Oct 12, 2007 | 72.39 | 73.55 | 71.26 | 73.30 | 918,363 | +1.17(+1.63%) |
Oct 11, 2007 | 73.30 | 73.35 | 71.78 | 72.13 | 913,768 | -1.04(-1.42%) |
Oct 10, 2007 | 73.69 | 73.84 | 72.72 | 73.17 | 416,459 | -0.58(-0.79%) |
Oct 09, 2007 | 73.70 | 73.91 | 73.22 | 73.75 | 472,630 | +0.53(+0.72%) |
Oct 08, 2007 | 73.13 | 73.87 | 72.90 | 73.22 | 262,729 | -0.18(-0.24%) |
Oct 05, 2007 | 72.62 | 73.87 | 71.35 | 73.40 | 873,793 | +1.84(+2.57%) |
Oct 04, 2007 | 71.13 | 71.67 | 70.26 | 71.57 | 388,824 | +0.73(+1.03%) |
Oct 03, 2007 | 71.92 | 71.97 | 70.64 | 70.84 | 645,383 | -1.33(-1.84%) |
Oct 02, 2007 | 72.86 | 73.04 | 71.33 | 72.17 | 514,661 | -0.54(-0.75%) |
Oct 01, 2007 | 71.15 | 72.83 | 71.15 | 72.71 | 797,699 | +1.77(+2.49%) |
Sep 28, 2007 | 71.21 | 71.96 | 70.77 | 70.94 | 801,427 | -0.17(-0.24%) |
Sep 27, 2007 | 71.43 | 71.57 | 70.80 | 71.12 | 605,665 | +0.09(+0.12%) |
Sep 26, 2007 | 70.57 | 71.08 | 70.26 | 71.03 | 451,035 | +0.72(+1.02%) |
Sep 25, 2007 | 70.02 | 70.46 | 69.54 | 70.31 | 491,782 | -0.26(-0.36%) |
Sep 24, 2007 | 70.86 | 71.56 | 70.42 | 70.57 | 461,704 | -0.30(-0.43%) |
Sep 21, 2007 | 71.30 | 71.68 | 70.56 | 70.87 | 577,644 | +0.32(+0.45%) |
Sep 20, 2007 | 70.87 | 71.22 | 70.07 | 70.56 | 1,083,437 | -0.24(-0.34%) |
Sep 19, 2007 | 70.00 | 71.90 | 69.82 | 70.80 | 828,034 | +1.02(+1.46%) |
Sep 18, 2007 | 67.75 | 69.82 | 67.44 | 69.78 | 1,028,937 | +2.54(+3.78%) |
Sep 17, 2007 | 67.95 | 68.25 | 66.87 | 67.23 | 904,256 | -0.71(-1.04%) |
Sep 14, 2007 | 67.33 | 68.19 | 66.60 | 67.94 | 991,919 | +0.61(+0.90%) |
Sep 13, 2007 | 67.54 | 68.03 | 66.59 | 67.33 | 1,075,725 | -0.16(-0.24%) |
Sep 12, 2007 | 67.68 | 68.24 | 66.92 | 67.50 | 820,065 | -0.24(-0.36%) |
Sep 11, 2007 | 68.86 | 69.09 | 67.43 | 67.74 | 1,600,798 | -1.12(-1.63%) |
Sep 10, 2007 | 68.46 | 69.61 | 67.17 | 68.86 | 844,744 | +0.32(+0.47%) |
Sep 07, 2007 | 69.98 | 69.98 | 68.20 | 68.54 | 740,243 | -2.14(-3.03%) |
Sep 06, 2007 | 70.08 | 71.01 | 69.65 | 70.68 | 491,396 | +0.60(+0.85%) |
Sep 05, 2007 | 71.16 | 71.27 | 69.77 | 70.08 | 476,357 | -1.53(-2.14%) |