Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 57.15 | 57.70 | 56.46 | 56.70 | 78,477,888 | -0.27(-0.47%) |
Apr 29, 2008 | 57.34 | 57.47 | 56.61 | 56.97 | 51,558,220 | -0.51(-0.88%) |
Apr 28, 2008 | 57.12 | 57.73 | 56.85 | 57.47 | 44,669,980 | +0.38(+0.67%) |
Apr 25, 2008 | 57.02 | 57.39 | 56.23 | 57.09 | 70,840,216 | +0.53(+0.94%) |
Apr 24, 2008 | 55.98 | 57.12 | 55.30 | 56.56 | 104,793,008 | +0.64(+1.15%) |
Apr 23, 2008 | 56.01 | 56.39 | 55.50 | 55.92 | 60,520,428 | -0.06(-0.11%) |
Apr 22, 2008 | 56.52 | 56.86 | 55.20 | 55.98 | 102,447,744 | -0.94(-1.65%) |
Apr 21, 2008 | 56.66 | 57.04 | 56.56 | 56.92 | 50,400,508 | +0.01(+0.01%) |
Apr 18, 2008 | 57.18 | 57.39 | 56.75 | 56.91 | 89,081,928 | +0.60(+1.06%) |
Apr 17, 2008 | 56.25 | 56.49 | 55.70 | 56.31 | 61,476,512 | -0.22(-0.39%) |
Apr 16, 2008 | 55.33 | 56.60 | 55.33 | 56.54 | 91,136,688 | +1.74(+3.17%) |
Apr 15, 2008 | 54.69 | 54.85 | 54.21 | 54.80 | 57,854,712 | +0.38(+0.70%) |
Apr 14, 2008 | 54.50 | 55.00 | 54.18 | 54.42 | 72,744,392 | -0.17(-0.31%) |
Apr 11, 2008 | 55.35 | 55.41 | 54.33 | 54.58 | 100,171,120 | -1.37(-2.46%) |
Apr 10, 2008 | 55.34 | 56.29 | 55.13 | 55.96 | 70,606,672 | +0.52(+0.95%) |
Apr 09, 2008 | 56.45 | 56.66 | 55.15 | 55.43 | 90,388,256 | -0.96(-1.70%) |
Apr 08, 2008 | 55.97 | 56.60 | 55.88 | 56.39 | 62,427,584 | +0.05(+0.08%) |
Apr 07, 2008 | 56.90 | 57.06 | 56.20 | 56.35 | 50,730,620 | -0.16(-0.28%) |
Apr 04, 2008 | 56.52 | 57.08 | 56.09 | 56.51 | 77,495,608 | +0.01(+0.01%) |
Apr 03, 2008 | 55.93 | 56.75 | 55.86 | 56.50 | 72,075,024 | +0.15(+0.27%) |
Apr 02, 2008 | 56.22 | 56.79 | 55.88 | 56.35 | 74,232,208 | +0.14(+0.24%) |
Apr 01, 2008 | 55.16 | 56.24 | 54.90 | 56.21 | 83,027,176 | +1.99(+3.66%) |
Mar 31, 2008 | 54.16 | 54.96 | 53.85 | 54.23 | 80,933,888 | +0.08(+0.15%) |
Mar 28, 2008 | 54.87 | 55.12 | 53.97 | 54.15 | 61,540,408 | -0.71(-1.30%) |
Mar 27, 2008 | 55.65 | 55.79 | 54.77 | 54.86 | 80,503,944 | -0.44(-0.79%) |
Mar 26, 2008 | 55.53 | 55.80 | 55.06 | 55.30 | 79,408,504 | -0.46(-0.83%) |
Mar 25, 2008 | 55.54 | 55.93 | 55.01 | 55.76 | 89,758,384 | +0.18(+0.33%) |
Mar 24, 2008 | 54.13 | 55.86 | 53.96 | 55.58 | 114,302,136 | +1.99(+3.72%) |
Mar 21, 2008 | 52.77 | 54.08 | 52.72 | 53.58 | 130,126,264 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.08 | 52.72 | 53.58 | 128,866,536 | +0.94(+1.78%) |
Mar 19, 2008 | 54.46 | 54.73 | 52.61 | 52.65 | 167,416,304 | -1.39(-2.57%) |
Mar 18, 2008 | 52.89 | 54.14 | 51.86 | 54.04 | 202,753,072 | +2.37(+4.60%) |
Mar 17, 2008 | 51.00 | 52.36 | 51.00 | 51.66 | 159,932,272 | -0.86(-1.63%) |
Mar 14, 2008 | 54.66 | 54.66 | 51.89 | 52.52 | 222,900,256 | -1.38(-2.56%) |
Mar 13, 2008 | 52.31 | 53.98 | 51.77 | 53.90 | 155,536,416 | +1.08(+2.04%) |
Mar 12, 2008 | 53.36 | 54.03 | 52.80 | 52.82 | 116,584,536 | -0.62(-1.16%) |
Mar 11, 2008 | 52.78 | 53.44 | 51.00 | 53.44 | 148,134,560 | +2.22(+4.34%) |
Mar 10, 2008 | 52.42 | 52.46 | 50.90 | 51.22 | 104,195,112 | -1.16(-2.21%) |
Mar 07, 2008 | 51.90 | 53.07 | 51.77 | 52.38 | 149,946,832 | -0.17(-0.32%) |
Mar 06, 2008 | 53.92 | 54.14 | 52.35 | 52.54 | 131,953,968 | -1.81(-3.33%) |
Mar 05, 2008 | 54.16 | 54.55 | 53.54 | 54.35 | 116,920,440 | +0.52(+0.96%) |
Mar 04, 2008 | 53.65 | 54.34 | 53.03 | 53.84 | 114,000,504 | -0.32(-0.59%) |
Mar 03, 2008 | 54.31 | 54.57 | 53.37 | 54.15 | 106,859,544 | -0.52(-0.96%) |
Feb 29, 2008 | 55.27 | 55.35 | 54.08 | 54.68 | 124,157,592 | -1.16(-2.08%) |
Feb 28, 2008 | 56.20 | 56.49 | 55.57 | 55.84 | 86,507,008 | -0.86(-1.51%) |
Feb 27, 2008 | 56.25 | 57.36 | 56.15 | 56.70 | 107,278,488 | -0.02(-0.04%) |
Feb 26, 2008 | 55.88 | 57.33 | 55.83 | 56.72 | 117,015,664 | +0.52(+0.93%) |
Feb 25, 2008 | 55.09 | 56.38 | 54.81 | 56.20 | 96,168,120 | +1.11(+2.02%) |
Feb 22, 2008 | 55.19 | 55.20 | 54.03 | 55.08 | 106,068,256 | -0.02(-0.03%) |
Feb 21, 2008 | 56.58 | 56.97 | 54.98 | 55.10 | 107,917,360 | -1.10(-1.95%) |
Feb 20, 2008 | 55.22 | 56.31 | 54.93 | 56.20 | 89,669,600 | +0.03(+0.06%) |
Feb 19, 2008 | 56.28 | 56.39 | 55.28 | 56.16 | 63,878,424 | +0.68(+1.23%) |
Feb 18, 2008 | 55.43 | 55.69 | 54.91 | 55.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.43 | 55.69 | 54.91 | 55.48 | 81,289,928 | -0.25(-0.44%) |
Feb 14, 2008 | 57.25 | 57.32 | 55.60 | 55.73 | 98,620,672 | -1.33(-2.32%) |
Feb 13, 2008 | 56.39 | 57.13 | 56.14 | 57.05 | 108,602,712 | +1.14(+2.05%) |
Feb 12, 2008 | 55.66 | 56.42 | 55.36 | 55.91 | 96,411,992 | +0.66(+1.19%) |
Feb 11, 2008 | 55.31 | 55.74 | 54.58 | 55.25 | 101,573,288 | -0.07(-0.13%) |
Feb 08, 2008 | 55.54 | 56.09 | 54.79 | 55.32 | 108,925,384 | -0.35(-0.63%) |
Feb 07, 2008 | 54.50 | 56.00 | 54.37 | 55.67 | 158,643,376 | +0.91(+1.67%) |
Feb 06, 2008 | 55.92 | 56.28 | 54.66 | 54.76 | 122,481,024 | -0.79(-1.42%) |
Feb 05, 2008 | 56.13 | 56.83 | 55.43 | 55.54 | 158,670,320 | -1.46(-2.56%) |
Feb 04, 2008 | 57.60 | 57.65 | 56.92 | 57.01 | 68,740,240 | -0.67(-1.16%) |
Feb 01, 2008 | 56.64 | 57.87 | 56.38 | 57.67 | 126,699,992 | +1.34(+2.38%) |
Jan 31, 2008 | 54.08 | 56.82 | 54.00 | 56.33 | 148,142,064 | +1.37(+2.48%) |
Jan 30, 2008 | 55.36 | 56.70 | 54.87 | 54.96 | 158,735,200 | -0.70(-1.26%) |
Jan 29, 2008 | 55.89 | 55.89 | 54.89 | 55.66 | 94,862,968 | +0.14(+0.26%) |
Jan 28, 2008 | 54.25 | 55.56 | 53.77 | 55.52 | 102,316,256 | +1.15(+2.12%) |
Jan 25, 2008 | 55.55 | 55.76 | 54.06 | 54.37 | 120,185,704 | -0.40(-0.73%) |
Jan 24, 2008 | 55.17 | 55.77 | 54.22 | 54.77 | 143,141,632 | -0.04(-0.07%) |
Jan 23, 2008 | 51.85 | 55.57 | 51.69 | 54.81 | 230,578,240 | +1.81(+3.42%) |
Jan 22, 2008 | 51.19 | 54.10 | 50.97 | 53.00 | 190,093,744 | -0.38(-0.71%) |
Jan 21, 2008 | 54.09 | 54.64 | 52.64 | 53.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.09 | 54.64 | 52.64 | 53.38 | 166,071,872 | -0.52(-0.97%) |
Jan 17, 2008 | 55.57 | 55.66 | 53.74 | 53.90 | 155,259,888 | -1.34(-2.43%) |
Jan 16, 2008 | 54.98 | 56.15 | 54.57 | 55.24 | 170,914,016 | +0.02(+0.04%) |
Jan 15, 2008 | 55.49 | 55.71 | 54.85 | 55.22 | 119,997,400 | -1.00(-1.78%) |
Jan 14, 2008 | 56.39 | 56.53 | 55.79 | 56.22 | 89,515,032 | +0.46(+0.83%) |
Jan 11, 2008 | 56.60 | 56.78 | 55.51 | 55.76 | 151,523,872 | -1.15(-2.02%) |
Jan 10, 2008 | 55.67 | 57.43 | 55.47 | 56.91 | 193,786,992 | +0.75(+1.33%) |
Jan 09, 2008 | 55.53 | 56.38 | 54.49 | 56.16 | 176,615,744 | +0.56(+1.01%) |
Jan 08, 2008 | 57.43 | 58.18 | 55.60 | 55.60 | 197,980,448 | -1.77(-3.09%) |
Jan 07, 2008 | 57.39 | 57.85 | 56.43 | 57.37 | 175,902,736 | +0.13(+0.22%) |
Jan 04, 2008 | 58.16 | 58.23 | 56.86 | 57.24 | 155,521,824 | -1.78(-3.01%) |
Jan 03, 2008 | 59.77 | 60.05 | 58.78 | 59.02 | 98,274,128 | -0.66(-1.10%) |
Jan 02, 2008 | 60.47 | 60.75 | 59.23 | 59.68 | 118,713,656 | -0.60(-1.00%) |
Jan 01, 2008 | 60.71 | 60.99 | 60.02 | 60.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.71 | 60.99 | 60.02 | 60.28 | 93,106,984 | -0.51(-0.84%) |
Dec 28, 2007 | 61.87 | 61.94 | 60.79 | 60.79 | 60,688,968 | -0.66(-1.07%) |
Dec 27, 2007 | 62.62 | 62.79 | 61.07 | 61.45 | 90,018,168 | -1.71(-2.70%) |
Dec 26, 2007 | 62.60 | 63.40 | 62.50 | 63.16 | 82,509,840 | +0.29(+0.47%) |
Dec 24, 2007 | 62.50 | 62.99 | 62.41 | 62.87 | 37,613,096 | +0.45(+0.73%) |
Dec 21, 2007 | 61.84 | 62.41 | 61.65 | 62.41 | 105,063,816 | +1.40(+2.29%) |
Dec 20, 2007 | 60.52 | 61.15 | 59.41 | 61.02 | 153,604,368 | +0.96(+1.60%) |
Dec 19, 2007 | 59.63 | 60.13 | 59.33 | 60.05 | 108,114,392 | +0.37(+0.61%) |
Dec 18, 2007 | 59.29 | 59.88 | 58.24 | 59.69 | 144,198,128 | +1.05(+1.79%) |
Dec 17, 2007 | 59.41 | 59.72 | 58.56 | 58.64 | 90,214,400 | -0.91(-1.53%) |
Dec 14, 2007 | 60.16 | 61.04 | 59.51 | 59.55 | 95,539,792 | -1.18(-1.95%) |
Dec 13, 2007 | 60.56 | 61.06 | 60.06 | 60.74 | 113,130,072 | -0.33(-0.55%) |
Dec 12, 2007 | 62.50 | 62.58 | 60.42 | 61.07 | 141,689,424 | +0.46(+0.76%) |
Dec 11, 2007 | 62.95 | 63.19 | 60.55 | 60.61 | 151,580,528 | -2.21(-3.51%) |
Dec 10, 2007 | 62.33 | 62.93 | 62.10 | 62.82 | 62,892,512 | +0.60(+0.96%) |
Dec 07, 2007 | 62.50 | 62.57 | 61.84 | 62.22 | 74,459,616 | +0.09(+0.14%) |
Dec 06, 2007 | 60.52 | 62.29 | 60.48 | 62.14 | 117,376,904 | +1.44(+2.37%) |
Dec 05, 2007 | 60.50 | 60.84 | 59.97 | 60.70 | 88,396,488 | +1.14(+1.92%) |
Dec 04, 2007 | 59.57 | 60.00 | 59.20 | 59.55 | 72,626,792 | -0.60(-0.99%) |
Dec 03, 2007 | 60.79 | 60.94 | 60.11 | 60.15 | 77,628,976 | -0.66(-1.08%) |
Nov 30, 2007 | 61.48 | 61.90 | 60.47 | 60.81 | 107,021,504 | +0.29(+0.49%) |
Nov 29, 2007 | 60.81 | 61.11 | 60.28 | 60.52 | 72,284,368 | -0.43(-0.70%) |
Nov 28, 2007 | 59.48 | 61.06 | 59.44 | 60.94 | 141,924,064 | +2.22(+3.79%) |
Nov 27, 2007 | 58.40 | 59.08 | 58.09 | 58.72 | 101,845,520 | +0.74(+1.27%) |
Nov 26, 2007 | 59.83 | 60.05 | 57.96 | 57.98 | 121,829,016 | -1.62(-2.72%) |
Nov 23, 2007 | 59.05 | 60.35 | 58.85 | 59.60 | 64,037,172 | +1.24(+2.12%) |
Nov 21, 2007 | 59.20 | 59.32 | 57.97 | 58.36 | 119,573,032 | -1.20(-2.01%) |
Nov 20, 2007 | 59.32 | 60.00 | 58.24 | 59.56 | 163,479,728 | +0.28(+0.47%) |
Nov 19, 2007 | 60.26 | 60.38 | 59.01 | 59.28 | 146,318,688 | -1.20(-1.98%) |
Nov 16, 2007 | 61.40 | 61.43 | 59.98 | 60.48 | 155,492,896 | -0.56(-0.91%) |
Nov 15, 2007 | 61.63 | 61.85 | 60.54 | 61.04 | 143,743,824 | -1.02(-1.65%) |
Nov 14, 2007 | 62.87 | 62.91 | 61.62 | 62.06 | 96,092,768 | -0.24(-0.39%) |
Nov 13, 2007 | 61.29 | 62.52 | 61.25 | 62.31 | 132,474,184 | +1.87(+3.09%) |
Nov 12, 2007 | 61.06 | 62.02 | 60.37 | 60.44 | 134,489,232 | -0.59(-0.96%) |
Nov 09, 2007 | 60.94 | 61.74 | 60.45 | 61.02 | 131,591,992 | -0.68(-1.11%) |
Nov 08, 2007 | 62.04 | 62.06 | 60.21 | 61.71 | 152,224,128 | +0.18(+0.30%) |
Nov 07, 2007 | 62.65 | 62.83 | 61.28 | 61.52 | 141,543,328 | -1.97(-3.10%) |
Nov 06, 2007 | 62.72 | 63.52 | 61.96 | 63.49 | 119,589,112 | +1.18(+1.89%) |
Nov 05, 2007 | 62.29 | 62.91 | 61.98 | 62.32 | 124,052,392 | -0.83(-1.32%) |
Nov 02, 2007 | 63.60 | 63.63 | 62.21 | 63.15 | 163,944,000 | +0.31(+0.49%) |
Nov 01, 2007 | 64.61 | 64.64 | 62.73 | 62.84 | 215,530,000 | -2.53(-3.86%) |
Oct 31, 2007 | 64.82 | 65.75 | 64.14 | 65.37 | 135,608,960 | +0.83(+1.29%) |
Oct 30, 2007 | 64.72 | 65.08 | 64.29 | 64.53 | 75,519,088 | -0.52(-0.79%) |
Oct 29, 2007 | 65.29 | 65.46 | 64.63 | 65.05 | 70,792,440 | -0.07(-0.11%) |
Oct 26, 2007 | 64.61 | 65.12 | 63.90 | 65.12 | 99,853,848 | +1.07(+1.67%) |
Oct 25, 2007 | 64.38 | 64.72 | 63.20 | 64.05 | 146,937,744 | -0.15(-0.24%) |
Oct 24, 2007 | 64.22 | 64.45 | 62.82 | 64.20 | 159,633,856 | -0.42(-0.64%) |
Oct 23, 2007 | 64.64 | 64.75 | 63.68 | 64.62 | 106,843,960 | +0.49(+0.77%) |
Oct 22, 2007 | 62.37 | 64.27 | 62.21 | 64.13 | 173,983,120 | +1.33(+2.11%) |
Oct 19, 2007 | 65.04 | 65.21 | 62.73 | 62.80 | 161,918,784 | -2.41(-3.69%) |
Oct 18, 2007 | 64.86 | 65.42 | 64.63 | 65.21 | 86,343,832 | -0.10(-0.15%) |
Oct 17, 2007 | 65.75 | 65.84 | 64.37 | 65.30 | 113,645,816 | +0.24(+0.37%) |
Oct 16, 2007 | 65.41 | 66.84 | 65.02 | 65.07 | 74,714,344 | -0.72(-1.10%) |
Oct 15, 2007 | 66.54 | 66.60 | 65.14 | 65.79 | 101,711,136 | -0.77(-1.16%) |
Oct 12, 2007 | 66.13 | 66.76 | 66.07 | 66.56 | 76,816,984 | +0.52(+0.79%) |
Oct 11, 2007 | 67.17 | 67.41 | 65.64 | 66.03 | 118,062,240 | -0.27(-0.41%) |
Oct 10, 2007 | 66.30 | 66.30 | 66.30 | 66.30 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.30 | 66.30 | 66.30 | 66.30 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 66.63 | 66.84 | 66.11 | 66.30 | 43,491,872 | -0.50(-0.75%) |
Oct 05, 2007 | 66.28 | 67.03 | 65.89 | 66.80 | 115,987,392 | +1.29(+1.96%) |
Oct 04, 2007 | 65.56 | 65.68 | 65.10 | 65.52 | 45,063,692 | +0.15(+0.23%) |
Oct 03, 2007 | 65.37 | 65.72 | 65.08 | 65.37 | 71,107,984 | -0.19(-0.29%) |
Oct 02, 2007 | 65.35 | 65.80 | 65.25 | 65.56 | 67,569,960 | +0.42(+0.65%) |
Oct 01, 2007 | 63.63 | 65.30 | 63.63 | 65.14 | 124,461,104 | +1.58(+2.49%) |
Sep 28, 2007 | 64.30 | 64.52 | 63.47 | 63.56 | 113,867,080 | -0.76(-1.19%) |
Sep 27, 2007 | 64.26 | 64.38 | 63.95 | 64.32 | 79,652,376 | +0.36(+0.56%) |
Sep 26, 2007 | 63.92 | 64.26 | 63.38 | 63.96 | 82,392,304 | +0.58(+0.91%) |
Sep 25, 2007 | 63.24 | 63.58 | 62.95 | 63.38 | 69,189,872 | -0.41(-0.65%) |
Sep 24, 2007 | 64.40 | 64.61 | 63.60 | 63.79 | 109,635,680 | -0.49(-0.77%) |
Sep 21, 2007 | 64.54 | 64.76 | 64.21 | 64.29 | 72,378,400 | +0.14(+0.21%) |
Sep 20, 2007 | 64.40 | 64.75 | 63.72 | 64.15 | 161,768,992 | -0.65(-1.00%) |
Sep 19, 2007 | 64.32 | 65.19 | 61.35 | 64.80 | 144,495,888 | +0.87(+1.35%) |
Sep 18, 2007 | 61.42 | 64.00 | 61.33 | 63.94 | 174,421,408 | +2.59(+4.22%) |
Sep 17, 2007 | 61.77 | 62.03 | 61.29 | 61.35 | 67,268,928 | -0.66(-1.06%) |
Sep 14, 2007 | 61.06 | 62.16 | 60.97 | 62.01 | 77,866,744 | +0.31(+0.50%) |
Sep 13, 2007 | 61.95 | 62.36 | 61.28 | 61.70 | 91,147,616 | +0.11(+0.18%) |
Sep 12, 2007 | 61.67 | 62.06 | 61.44 | 61.59 | 79,078,872 | -0.34(-0.55%) |
Sep 11, 2007 | 61.31 | 61.98 | 61.17 | 61.93 | 106,906,000 | +0.97(+1.59%) |
Sep 10, 2007 | 61.62 | 61.90 | 60.05 | 60.96 | 125,637,104 | -0.71(-1.15%) |
Sep 07, 2007 | 61.75 | 61.88 | 61.13 | 61.67 | 135,971,536 | -1.09(-1.73%) |
Sep 06, 2007 | 62.54 | 63.02 | 62.10 | 62.75 | 81,936,952 | +0.02(+0.03%) |
Sep 05, 2007 | 62.93 | 63.36 | 62.30 | 62.74 | 84,558,896 | -0.59(-0.93%) |
Sep 04, 2007 | 62.48 | 63.78 | 62.40 | 63.33 | 77,267,744 | +0.80(+1.28%) |
Aug 31, 2007 | 62.84 | 62.99 | 62.18 | 62.52 | 59,228,208 | +0.56(+0.91%) |
Aug 30, 2007 | 61.63 | 62.69 | 61.54 | 61.96 | 79,755,344 | -0.42(-0.67%) |
Aug 29, 2007 | 61.13 | 62.38 | 60.96 | 62.38 | 89,044,944 | +1.60(+2.63%) |
Aug 28, 2007 | 62.12 | 62.09 | 60.67 | 60.79 | 108,643,136 | -1.64(-2.62%) |
Aug 27, 2007 | 63.02 | 63.10 | 62.33 | 62.42 | 76,038,328 | -0.81(-1.28%) |
Aug 24, 2007 | 62.40 | 63.29 | 62.22 | 63.23 | 81,523,840 | +0.81(+1.30%) |
Aug 23, 2007 | 63.79 | 63.62 | 62.18 | 62.42 | 132,825,224 | -0.81(-1.28%) |
Aug 22, 2007 | 63.03 | 63.36 | 62.68 | 63.23 | 87,567,560 | +0.75(+1.19%) |
Aug 21, 2007 | 62.31 | 62.80 | 61.94 | 62.48 | 116,756,792 | +0.17(+0.28%) |
Aug 20, 2007 | 62.47 | 62.79 | 61.52 | 62.31 | 159,802,736 | +0.05(+0.08%) |
Aug 17, 2007 | 62.66 | 63.57 | 60.82 | 62.26 | 271,157,216 | +1.32(+2.16%) |
Aug 16, 2007 | 58.85 | 61.09 | 58.16 | 60.94 | 437,846,176 | +1.23(+2.06%) |
Aug 15, 2007 | 60.32 | 61.46 | 59.35 | 59.71 | 183,548,256 | -0.88(-1.45%) |
Aug 14, 2007 | 61.91 | 62.08 | 60.30 | 60.59 | 142,505,840 | -1.08(-1.75%) |
Aug 13, 2007 | 63.04 | 63.49 | 61.56 | 61.67 | 146,702,800 | -0.31(-0.50%) |
Aug 10, 2007 | 61.02 | 63.34 | 60.69 | 61.98 | 336,285,184 | +0.29(+0.48%) |
Aug 09, 2007 | 62.45 | 63.06 | 61.62 | 61.69 | 257,559,232 | -1.48(-2.34%) |
Aug 08, 2007 | 61.78 | 63.60 | 61.79 | 63.17 | 327,959,840 | +1.87(+3.04%) |
Aug 07, 2007 | 60.25 | 61.67 | 59.95 | 61.30 | 225,617,904 | +0.93(+1.54%) |
Aug 06, 2007 | 60.05 | 60.69 | 58.70 | 60.37 | 262,332,832 | +0.63(+1.05%) |
Aug 03, 2007 | 60.46 | 62.04 | 59.74 | 59.74 | 199,395,952 | -2.29(-3.70%) |
Aug 02, 2007 | 61.78 | 62.33 | 61.38 | 62.04 | 133,192,576 | +0.48(+0.79%) |
Aug 01, 2007 | 61.05 | 61.90 | 60.44 | 61.56 | 234,162,032 | +0.33(+0.54%) |
Jul 31, 2007 | 62.63 | 62.85 | 60.94 | 61.22 | 236,352,320 | -0.68(-1.10%) |
Jul 30, 2007 | 61.39 | 62.27 | 60.79 | 61.90 | 187,838,176 | +1.06(+1.74%) |
Jul 27, 2007 | 62.21 | 62.89 | 60.69 | 60.85 | 254,428,560 | -1.45(-2.33%) |
Jul 26, 2007 | 62.90 | 64.21 | 61.58 | 62.30 | 309,395,488 | -1.78(-2.78%) |
Jul 25, 2007 | 64.68 | 64.93 | 63.39 | 64.08 | 206,933,312 | -0.24(-0.37%) |
Jul 24, 2007 | 65.19 | 65.27 | 63.91 | 64.32 | 199,931,520 | -1.57(-2.39%) |
Jul 23, 2007 | 66.41 | 66.58 | 65.86 | 65.89 | 85,290,952 | -0.17(-0.26%) |
Jul 20, 2007 | 67.00 | 67.31 | 65.58 | 66.07 | 193,987,808 | -1.10(-1.63%) |
Jul 19, 2007 | 67.30 | 67.46 | 67.07 | 67.16 | 77,359,408 | +0.27(+0.40%) |
Jul 18, 2007 | 66.76 | 66.96 | 65.98 | 66.89 | 122,260,016 | -0.26(-0.39%) |
Jul 17, 2007 | 67.19 | 67.54 | 67.07 | 67.15 | 71,957,640 | +0.07(+0.11%) |
Jul 16, 2007 | 67.41 | 67.62 | 66.87 | 67.08 | 97,258,040 | -0.37(-0.54%) |
Jul 13, 2007 | 67.42 | 67.65 | 67.20 | 67.45 | 54,326,320 | +0.10(+0.14%) |
Jul 12, 2007 | 66.83 | 67.57 | 66.72 | 67.35 | 90,217,880 | +0.79(+1.18%) |
Jul 11, 2007 | 66.04 | 66.60 | 65.83 | 66.57 | 104,375,792 | +0.49(+0.75%) |
Jul 10, 2007 | 66.99 | 67.40 | 66.07 | 66.07 | 126,893,712 | -2.01(-2.95%) |
Jul 09, 2007 | 67.40 | 68.08 | 67.03 | 68.08 | 70,976,920 | +0.75(+1.11%) |
Jul 06, 2007 | 67.11 | 67.44 | 66.75 | 67.34 | 51,576,824 | +0.26(+0.39%) |
Jul 05, 2007 | 66.98 | 67.23 | 66.59 | 67.07 | 59,603,248 | +0.09(+0.13%) |
Jul 03, 2007 | 66.86 | 67.11 | 66.72 | 66.99 | 43,562,972 | +0.29(+0.44%) |
Jul 02, 2007 | 66.18 | 66.77 | 66.11 | 66.69 | 70,951,080 | +0.82(+1.24%) |
Jun 29, 2007 | 66.39 | 66.85 | 65.64 | 65.88 | 138,784,688 | -0.37(-0.55%) |
Jun 28, 2007 | 66.27 | 66.85 | 66.15 | 66.24 | 110,656,776 | -0.10(-0.16%) |
Jun 27, 2007 | 64.83 | 66.42 | 64.72 | 66.34 | 160,757,824 | +1.44(+2.21%) |
Jun 26, 2007 | 65.65 | 65.85 | 64.91 | 64.91 | 115,147,632 | -0.60(-0.91%) |
Jun 25, 2007 | 65.76 | 66.26 | 65.11 | 65.50 | 136,896,240 | -0.34(-0.52%) |
Jun 22, 2007 | 66.11 | 66.29 | 65.35 | 65.84 | 118,362,256 | -0.45(-0.68%) |
Jun 21, 2007 | 65.76 | 66.38 | 65.37 | 66.30 | 122,295,824 | +0.44(+0.68%) |
Jun 20, 2007 | 67.16 | 67.23 | 65.85 | 65.85 | 109,468,536 | -1.16(-1.73%) |
Jun 19, 2007 | 66.55 | 67.11 | 66.30 | 67.01 | 82,584,656 | +0.17(+0.26%) |
Jun 18, 2007 | 67.16 | 67.19 | 66.46 | 66.84 | 75,738,056 | -0.13(-0.19%) |
Jun 15, 2007 | 66.93 | 67.25 | 66.75 | 66.96 | 105,420,104 | +0.79(+1.19%) |
Jun 14, 2007 | 65.81 | 66.44 | 65.81 | 66.18 | 100,057,912 | +0.60(+0.91%) |
Jun 13, 2007 | 65.03 | 65.88 | 64.91 | 65.58 | 152,014,752 | +0.86(+1.32%) |
Jun 12, 2007 | 65.37 | 65.78 | 64.64 | 64.72 | 145,682,848 | -1.10(-1.68%) |
Jun 11, 2007 | 65.70 | 66.12 | 65.37 | 65.83 | 77,879,192 | +0.04(+0.06%) |
Jun 08, 2007 | 64.80 | 66.02 | 64.84 | 65.79 | 108,785,480 | +0.80(+1.23%) |
Jun 07, 2007 | 66.16 | 66.26 | 64.94 | 64.99 | 143,447,952 | -1.33(-2.00%) |
Jun 06, 2007 | 66.60 | 66.55 | 65.91 | 66.31 | 119,850,416 | -0.75(-1.11%) |
Jun 05, 2007 | 67.15 | 67.27 | 66.57 | 67.06 | 106,800,696 | -0.27(-0.40%) |
Jun 04, 2007 | 67.07 | 67.47 | 66.97 | 67.33 | 66,014,992 | +0.07(+0.11%) |
Jun 01, 2007 | 67.15 | 67.63 | 66.85 | 67.26 | 89,417,880 | +0.40(+0.59%) |
May 31, 2007 | 66.72 | 67.06 | 66.53 | 66.86 | 86,899,544 | +0.32(+0.48%) |
May 30, 2007 | 65.68 | 66.58 | 65.45 | 66.54 | 81,083,936 | +0.37(+0.56%) |
May 29, 2007 | 65.71 | 66.22 | 65.68 | 66.17 | 74,801,880 | +0.66(+1.01%) |
May 25, 2007 | 65.30 | 65.68 | 65.14 | 65.51 | 55,517,596 | +0.40(+0.61%) |
May 24, 2007 | 65.94 | 66.35 | 64.76 | 65.11 | 112,793,240 | -0.79(-1.20%) |
May 23, 2007 | 66.42 | 66.78 | 65.88 | 65.91 | 74,786,424 | -0.26(-0.40%) |
May 22, 2007 | 65.82 | 66.42 | 65.61 | 66.17 | 87,700,176 | +0.45(+0.69%) |
May 21, 2007 | 64.94 | 66.09 | 64.83 | 65.72 | 187,475,728 | +0.82(+1.26%) |
May 18, 2007 | 64.45 | 65.15 | 64.14 | 64.90 | 101,443,456 | +0.75(+1.18%) |
May 17, 2007 | 64.59 | 64.64 | 64.09 | 64.14 | 90,396,304 | -0.52(-0.80%) |
May 16, 2007 | 64.41 | 64.72 | 63.89 | 64.66 | 122,826,072 | +0.36(+0.56%) |
May 15, 2007 | 64.81 | 65.34 | 64.14 | 64.30 | 145,156,432 | -0.57(-0.88%) |
May 14, 2007 | 65.41 | 65.58 | 64.68 | 64.87 | 90,936,032 | -0.48(-0.73%) |
May 11, 2007 | 64.97 | 65.47 | 64.83 | 65.35 | 72,097,432 | +0.60(+0.93%) |
May 10, 2007 | 65.44 | 65.45 | 64.52 | 64.75 | 116,467,856 | -0.86(-1.31%) |
May 09, 2007 | 65.19 | 66.09 | 65.07 | 65.61 | 83,241,376 | +0.26(+0.40%) |
May 08, 2007 | 65.27 | 65.61 | 64.75 | 65.34 | 74,717,048 | -0.24(-0.36%) |
May 07, 2007 | 65.68 | 65.91 | 65.49 | 65.58 | 50,904,984 | -0.22(-0.34%) |
May 04, 2007 | 65.53 | 65.80 | 65.23 | 65.80 | 60,374,352 | +0.46(+0.70%) |
May 03, 2007 | 65.43 | 65.57 | 65.09 | 65.34 | 72,396,488 | +0.11(+0.17%) |
May 02, 2007 | 64.37 | 65.46 | 64.26 | 65.23 | 62,794,736 | +0.80(+1.24%) |