Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 73.20 | 73.48 | 72.18 | 72.26 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 73.10 | 73.73 | 72.66 | 73.19 | 1,063,101 | +0.54(+0.74%) |
Aug 27, 2008 | 71.76 | 72.92 | 71.76 | 72.65 | 969,751 | +0.43(+0.59%) |
Aug 26, 2008 | 71.42 | 72.34 | 71.22 | 72.22 | 1,417,436 | +0.63(+0.88%) |
Aug 25, 2008 | 72.45 | 72.76 | 71.17 | 71.60 | 1,195,362 | -1.41(-1.93%) |
Aug 22, 2008 | 73.33 | 74.29 | 72.74 | 73.00 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.70 | 73.17 | 71.56 | 73.05 | 1,939,462 | +0.94(+1.30%) |
Aug 20, 2008 | 70.79 | 72.38 | 70.78 | 72.11 | 2,119,390 | +1.05(+1.47%) |
Aug 19, 2008 | 70.76 | 72.05 | 70.68 | 71.07 | 2,987,525 | -0.19(-0.27%) |
Aug 18, 2008 | 72.18 | 72.59 | 71.12 | 71.26 | 1,970,281 | -0.54(-0.75%) |
Aug 15, 2008 | 71.96 | 72.39 | 71.14 | 71.80 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.78 | 72.41 | 71.03 | 71.94 | 2,368,459 | -0.47(-0.66%) |
Aug 13, 2008 | 70.64 | 72.96 | 70.22 | 72.41 | 2,874,861 | +1.66(+2.35%) |
Aug 12, 2008 | 70.75 | 71.38 | 70.38 | 70.75 | 2,455,955 | -0.19(-0.27%) |
Aug 11, 2008 | 72.63 | 72.64 | 69.72 | 70.94 | 2,527,013 | -1.69(-2.33%) |
Aug 08, 2008 | 71.48 | 73.35 | 70.98 | 72.63 | 2,308,030 | +0.89(+1.24%) |
Aug 07, 2008 | 73.09 | 73.32 | 71.65 | 71.73 | 2,096,374 | -1.90(-2.58%) |
Aug 06, 2008 | 72.08 | 74.11 | 71.63 | 73.63 | 3,010,145 | +1.22(+1.69%) |
Aug 05, 2008 | 71.81 | 72.93 | 71.29 | 72.41 | 3,172,165 | +1.09(+1.52%) |
Aug 04, 2008 | 73.35 | 73.85 | 71.02 | 71.32 | 3,196,390 | -2.26(-3.07%) |
Aug 01, 2008 | 75.00 | 75.42 | 73.32 | 73.58 | 1,886,015 | -1.80(-2.39%) |
Jul 31, 2008 | 75.59 | 76.68 | 75.19 | 75.39 | 1,960,586 | -0.72(-0.94%) |
Jul 30, 2008 | 75.25 | 76.30 | 74.69 | 76.10 | 2,498,472 | +0.31(+0.40%) |
Jul 29, 2008 | 74.38 | 76.00 | 74.38 | 75.80 | 2,183,981 | +1.19(+1.60%) |
Jul 28, 2008 | 75.72 | 76.05 | 74.61 | 74.61 | 2,140,204 | -1.21(-1.59%) |
Jul 25, 2008 | 74.77 | 76.25 | 74.40 | 75.81 | 2,117,972 | +1.27(+1.70%) |
Jul 24, 2008 | 77.12 | 77.78 | 74.42 | 74.54 | 3,389,529 | -2.40(-3.12%) |
Jul 23, 2008 | 75.05 | 77.25 | 73.94 | 76.94 | 4,538,833 | +2.98(+4.03%) |
Jul 22, 2008 | 73.71 | 74.58 | 72.40 | 73.95 | 2,867,687 | -0.16(-0.22%) |
Jul 21, 2008 | 73.38 | 74.18 | 72.97 | 74.11 | 1,418,188 | +0.89(+1.22%) |
Jul 18, 2008 | 74.45 | 75.14 | 72.47 | 73.22 | 3,276,319 | -1.02(-1.38%) |
Jul 17, 2008 | 73.20 | 75.63 | 72.85 | 74.24 | 3,665,573 | +0.79(+1.07%) |
Jul 16, 2008 | 73.25 | 73.46 | 72.27 | 73.46 | 2,785,527 | +0.06(+0.09%) |
Jul 15, 2008 | 73.20 | 74.45 | 72.18 | 73.39 | 2,210,085 | -0.21(-0.28%) |
Jul 14, 2008 | 74.58 | 74.58 | 73.23 | 73.60 | 1,561,327 | +0.04(+0.05%) |
Jul 11, 2008 | 73.80 | 74.33 | 72.58 | 73.56 | 3,049,806 | -0.72(-0.96%) |
Jul 10, 2008 | 74.60 | 75.13 | 73.15 | 74.28 | 2,985,244 | +0.92(+1.26%) |
Jul 09, 2008 | 74.57 | 75.68 | 73.34 | 73.35 | 2,377,098 | -1.14(-1.53%) |
Jul 08, 2008 | 73.75 | 75.79 | 73.17 | 74.49 | 3,860,614 | -0.70(-0.93%) |
Jul 07, 2008 | 75.92 | 77.46 | 74.57 | 75.19 | 2,810,861 | -0.56(-0.74%) |
Jul 04, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +0.00(+0.00%) |
Jul 03, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +2.59(+3.54%) |
Jul 02, 2008 | 76.08 | 76.51 | 73.17 | 73.17 | 4,190,534 | -2.78(-3.66%) |
Jul 01, 2008 | 74.85 | 76.05 | 73.53 | 75.95 | 3,587,081 | +0.15(+0.20%) |
Jun 30, 2008 | 76.33 | 76.77 | 75.66 | 75.80 | 2,217,633 | -0.34(-0.44%) |
Jun 27, 2008 | 75.34 | 76.74 | 75.08 | 76.13 | 3,054,984 | +0.73(+0.97%) |
Jun 26, 2008 | 77.22 | 78.13 | 75.10 | 75.40 | 3,975,665 | -3.44(-4.37%) |
Jun 25, 2008 | 77.93 | 79.59 | 77.21 | 78.84 | 2,203,268 | +1.05(+1.35%) |
Jun 24, 2008 | 79.89 | 80.06 | 77.37 | 77.79 | 2,589,046 | -2.24(-2.79%) |
Jun 23, 2008 | 78.69 | 80.22 | 78.19 | 80.03 | 2,943,849 | +1.83(+2.33%) |
Jun 20, 2008 | 78.05 | 78.75 | 77.36 | 78.20 | 2,395,130 | -0.55(-0.69%) |
Jun 19, 2008 | 78.66 | 79.35 | 78.37 | 78.75 | 1,206,729 | +0.38(+0.48%) |
Jun 18, 2008 | 77.90 | 79.22 | 77.88 | 78.37 | 1,682,737 | -0.18(-0.24%) |
Jun 17, 2008 | 78.68 | 79.21 | 78.40 | 78.55 | 1,725,595 | -0.20(-0.26%) |
Jun 16, 2008 | 78.15 | 79.06 | 77.70 | 78.76 | 1,331,508 | +0.27(+0.34%) |
Jun 13, 2008 | 77.72 | 79.02 | 77.65 | 78.49 | 2,075,040 | +1.22(+1.58%) |
Jun 12, 2008 | 76.62 | 77.77 | 75.75 | 77.27 | 2,271,336 | +1.37(+1.80%) |
Jun 11, 2008 | 76.02 | 77.32 | 75.90 | 75.90 | 2,071,724 | -0.63(-0.82%) |
Jun 10, 2008 | 75.91 | 77.22 | 75.65 | 76.53 | 1,596,332 | -1.40(-1.80%) |
Jun 09, 2008 | 77.94 | 78.47 | 76.99 | 77.93 | 1,450,234 | +0.62(+0.80%) |
Jun 06, 2008 | 78.97 | 79.44 | 77.21 | 77.31 | 2,563,743 | -2.47(-3.10%) |
Jun 05, 2008 | 77.84 | 79.78 | 77.49 | 79.78 | 2,692,272 | +2.37(+3.07%) |
Jun 04, 2008 | 76.45 | 78.60 | 75.94 | 77.40 | 3,224,747 | +0.65(+0.85%) |
Jun 03, 2008 | 75.02 | 77.06 | 75.02 | 76.75 | 2,506,553 | +1.48(+1.97%) |
Jun 02, 2008 | 74.49 | 75.89 | 74.49 | 75.27 | 1,992,589 | -1.18(-1.55%) |
May 30, 2008 | 76.43 | 77.20 | 75.84 | 76.46 | 1,658,162 | +0.15(+0.20%) |
May 29, 2008 | 75.92 | 76.69 | 75.10 | 76.30 | 2,156,682 | -0.10(-0.14%) |
May 28, 2008 | 73.65 | 76.41 | 73.65 | 76.41 | 1,922,385 | +2.81(+3.81%) |
May 27, 2008 | 73.90 | 73.90 | 72.79 | 73.60 | 1,719,631 | -0.24(-0.33%) |
May 26, 2008 | 74.68 | 74.77 | 73.53 | 73.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.68 | 74.77 | 73.53 | 73.84 | 1,406,571 | -1.10(-1.47%) |
May 22, 2008 | 74.69 | 75.87 | 74.40 | 74.94 | 1,663,881 | +0.22(+0.29%) |
May 21, 2008 | 77.14 | 77.14 | 74.40 | 74.73 | 2,650,211 | -2.28(-2.96%) |
May 20, 2008 | 75.72 | 77.07 | 75.45 | 77.00 | 1,532,743 | +1.06(+1.40%) |
May 19, 2008 | 76.44 | 76.95 | 75.56 | 75.94 | 1,504,010 | -0.50(-0.65%) |
May 16, 2008 | 76.91 | 76.91 | 75.19 | 76.44 | 2,337,392 | -0.19(-0.25%) |
May 15, 2008 | 77.30 | 77.30 | 75.96 | 76.63 | 1,773,961 | -0.55(-0.72%) |
May 14, 2008 | 77.18 | 78.09 | 75.76 | 77.19 | 2,938,275 | +0.51(+0.67%) |
May 13, 2008 | 75.76 | 76.77 | 75.60 | 76.67 | 3,154,537 | +1.00(+1.32%) |
May 12, 2008 | 74.71 | 75.70 | 73.24 | 75.68 | 2,104,885 | +1.30(+1.75%) |
May 09, 2008 | 74.95 | 76.21 | 73.67 | 74.37 | 842,673 | -0.72(-0.96%) |
May 08, 2008 | 73.85 | 75.10 | 73.85 | 75.10 | 1,592,958 | +1.63(+2.22%) |
May 07, 2008 | 75.51 | 75.51 | 73.21 | 73.46 | 2,664,318 | -1.91(-2.53%) |
May 06, 2008 | 74.61 | 75.55 | 73.95 | 75.37 | 1,835,398 | +0.72(+0.97%) |
May 05, 2008 | 72.89 | 74.86 | 73.93 | 74.65 | 1,641,935 | +0.23(+0.30%) |
May 02, 2008 | 73.50 | 74.76 | 73.33 | 74.42 | 2,710,865 | +1.49(+2.04%) |
May 01, 2008 | 73.66 | 73.66 | 71.44 | 72.93 | 1,975,325 | -0.51(-0.69%) |
Apr 30, 2008 | 72.81 | 74.70 | 72.79 | 73.44 | 2,995,364 | +0.63(+0.86%) |
Apr 29, 2008 | 75.42 | 76.16 | 72.59 | 72.81 | 2,484,930 | -2.86(-3.77%) |
Apr 28, 2008 | 77.20 | 77.20 | 75.53 | 75.67 | 2,369,225 | -1.11(-1.45%) |
Apr 25, 2008 | 72.71 | 76.95 | 72.71 | 76.78 | 3,627,463 | +3.30(+4.49%) |
Apr 24, 2008 | 73.45 | 75.25 | 72.26 | 73.48 | 2,692,762 | +0.25(+0.34%) |
Apr 23, 2008 | 75.44 | 76.40 | 73.19 | 73.23 | 2,654,144 | -1.65(-2.20%) |
Apr 22, 2008 | 74.87 | 75.79 | 73.79 | 74.88 | 2,755,810 | -0.51(-0.67%) |
Apr 21, 2008 | 74.36 | 75.99 | 73.47 | 75.39 | 2,222,951 | +0.77(+1.03%) |
Apr 18, 2008 | 73.35 | 74.78 | 73.05 | 74.61 | 2,858,667 | +2.24(+3.09%) |
Apr 17, 2008 | 72.24 | 73.90 | 71.97 | 72.38 | 2,401,287 | -0.67(-0.91%) |
Apr 16, 2008 | 70.19 | 73.31 | 70.19 | 73.05 | 3,019,386 | +2.88(+4.10%) |
Apr 15, 2008 | 70.46 | 71.70 | 69.25 | 70.17 | 1,863,949 | +0.02(+0.03%) |
Apr 14, 2008 | 69.44 | 70.97 | 69.40 | 70.14 | 1,253,039 | +0.84(+1.21%) |
Apr 11, 2008 | 69.41 | 70.14 | 68.84 | 69.31 | 1,459,965 | -0.76(-1.08%) |
Apr 10, 2008 | 70.75 | 70.95 | 69.34 | 70.06 | 1,692,587 | -0.54(-0.76%) |
Apr 09, 2008 | 71.11 | 71.48 | 69.98 | 70.60 | 1,151,211 | -0.33(-0.46%) |
Apr 08, 2008 | 70.59 | 71.09 | 69.91 | 70.93 | 1,428,862 | +0.06(+0.08%) |
Apr 07, 2008 | 71.58 | 72.67 | 70.52 | 70.87 | 2,160,962 | -0.14(-0.20%) |
Apr 04, 2008 | 71.25 | 71.44 | 70.03 | 71.02 | 2,101,737 | +0.02(+0.02%) |
Apr 03, 2008 | 70.17 | 71.78 | 69.75 | 71.00 | 1,938,929 | +1.13(+1.62%) |
Apr 02, 2008 | 69.31 | 70.41 | 68.29 | 69.87 | 2,633,831 | -0.10(-0.15%) |
Apr 01, 2008 | 67.93 | 69.97 | 67.57 | 69.97 | 2,394,979 | +2.23(+3.29%) |
Mar 31, 2008 | 65.98 | 68.12 | 65.93 | 67.75 | 2,659,434 | +1.21(+1.81%) |
Mar 28, 2008 | 67.20 | 67.50 | 66.19 | 66.54 | 1,804,723 | -1.37(-2.01%) |
Mar 27, 2008 | 67.98 | 69.04 | 67.31 | 67.91 | 1,988,462 | -0.05(-0.07%) |
Mar 26, 2008 | 67.72 | 68.86 | 67.56 | 67.95 | 1,766,806 | -0.45(-0.66%) |
Mar 25, 2008 | 68.44 | 69.32 | 67.86 | 68.40 | 2,047,246 | +0.13(+0.19%) |
Mar 24, 2008 | 65.86 | 69.65 | 65.86 | 68.28 | 2,193,721 | +2.55(+3.88%) |
Mar 21, 2008 | 66.17 | 67.00 | 64.86 | 65.73 | 4,410,239 | -0.00(-0.00%) |
Mar 20, 2008 | 66.17 | 67.00 | 64.86 | 65.73 | 4,410,239 | -0.77(-1.16%) |
Mar 19, 2008 | 70.28 | 70.89 | 66.50 | 66.50 | 3,839,952 | -2.97(-4.27%) |
Mar 18, 2008 | 67.40 | 69.67 | 66.79 | 69.47 | 3,100,836 | +2.93(+4.40%) |
Mar 17, 2008 | 66.80 | 67.35 | 64.50 | 66.54 | 3,102,448 | +0.01(+0.01%) |
Mar 14, 2008 | 67.66 | 67.68 | 64.54 | 66.53 | 3,273,729 | -0.51(-0.77%) |
Mar 13, 2008 | 65.56 | 67.55 | 64.99 | 67.05 | 3,025,991 | +0.71(+1.07%) |
Mar 12, 2008 | 66.98 | 67.55 | 66.08 | 66.34 | 2,041,885 | -0.63(-0.94%) |
Mar 11, 2008 | 63.80 | 67.05 | 63.72 | 66.96 | 3,236,341 | +4.44(+7.10%) |
Mar 10, 2008 | 65.10 | 65.10 | 62.22 | 62.53 | 3,588,617 | -1.09(-1.72%) |
Mar 07, 2008 | 66.07 | 66.17 | 63.06 | 63.62 | 4,179,958 | -2.85(-4.28%) |
Mar 06, 2008 | 65.95 | 66.87 | 65.21 | 66.47 | 3,487,104 | +0.32(+0.49%) |
Mar 05, 2008 | 63.82 | 66.55 | 63.82 | 66.14 | 3,258,027 | +1.94(+3.02%) |
Mar 04, 2008 | 64.55 | 65.02 | 63.08 | 64.21 | 3,338,655 | -0.90(-1.38%) |
Mar 03, 2008 | 64.36 | 65.12 | 63.72 | 65.11 | 3,155,915 | +0.54(+0.83%) |
Feb 29, 2008 | 65.84 | 66.56 | 64.30 | 64.57 | 2,102,685 | -1.98(-2.97%) |
Feb 28, 2008 | 67.21 | 67.36 | 66.25 | 66.55 | 1,731,861 | -1.20(-1.77%) |
Feb 27, 2008 | 67.20 | 68.12 | 66.76 | 67.75 | 1,830,258 | +0.27(+0.41%) |
Feb 26, 2008 | 66.99 | 67.99 | 66.20 | 67.47 | 2,272,555 | -0.09(-0.13%) |
Feb 25, 2008 | 66.23 | 67.56 | 65.65 | 67.56 | 2,440,416 | +1.24(+1.87%) |
Feb 22, 2008 | 65.94 | 66.39 | 64.95 | 66.32 | 1,506,948 | +0.62(+0.94%) |
Feb 21, 2008 | 67.13 | 67.39 | 65.32 | 65.70 | 2,980,680 | -1.33(-1.98%) |
Feb 20, 2008 | 64.81 | 67.31 | 64.62 | 67.03 | 3,275,954 | +1.53(+2.33%) |
Feb 19, 2008 | 66.04 | 67.14 | 65.13 | 65.50 | 2,065,374 | +0.08(+0.12%) |
Feb 18, 2008 | 65.49 | 65.61 | 63.98 | 65.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.49 | 65.61 | 63.98 | 65.42 | 2,056,440 | -0.35(-0.54%) |
Feb 14, 2008 | 66.68 | 67.11 | 65.56 | 65.77 | 1,510,437 | -0.76(-1.14%) |
Feb 13, 2008 | 66.74 | 67.54 | 65.76 | 66.53 | 2,095,514 | +0.30(+0.45%) |
Feb 12, 2008 | 65.28 | 67.25 | 65.27 | 66.23 | 2,944,120 | +1.04(+1.59%) |
Feb 11, 2008 | 63.81 | 65.42 | 63.62 | 65.20 | 1,605,936 | +1.25(+1.95%) |
Feb 08, 2008 | 64.13 | 64.77 | 63.31 | 63.95 | 2,826,842 | -0.75(-1.16%) |
Feb 07, 2008 | 62.73 | 65.38 | 62.73 | 64.70 | 3,090,561 | +1.63(+2.59%) |
Feb 06, 2008 | 63.91 | 64.84 | 62.91 | 63.06 | 2,626,480 | -0.72(-1.12%) |
Feb 05, 2008 | 64.71 | 65.28 | 63.69 | 63.78 | 2,833,377 | -1.95(-2.97%) |
Feb 04, 2008 | 67.23 | 67.49 | 65.40 | 65.73 | 2,665,729 | -1.48(-2.20%) |
Feb 01, 2008 | 65.22 | 67.59 | 65.22 | 67.21 | 2,945,826 | +2.31(+3.56%) |
Jan 31, 2008 | 64.54 | 65.69 | 62.97 | 64.91 | 3,839,997 | -0.06(-0.09%) |
Jan 30, 2008 | 64.82 | 67.17 | 64.51 | 64.96 | 3,313,274 | -0.01(-0.01%) |
Jan 29, 2008 | 65.88 | 66.31 | 64.63 | 64.97 | 3,006,544 | -0.42(-0.64%) |
Jan 28, 2008 | 64.01 | 65.64 | 63.15 | 65.39 | 3,811,691 | +0.87(+1.35%) |
Jan 25, 2008 | 63.65 | 65.03 | 63.05 | 64.52 | 5,101,482 | +2.05(+3.28%) |
Jan 24, 2008 | 60.34 | 63.76 | 60.16 | 62.47 | 6,467,757 | +2.18(+3.62%) |
Jan 23, 2008 | 60.32 | 61.38 | 56.27 | 60.29 | 7,200,364 | -1.81(-2.91%) |
Jan 22, 2008 | 59.93 | 62.90 | 58.97 | 62.10 | 5,370,203 | -1.45(-2.28%) |
Jan 21, 2008 | 62.36 | 63.96 | 61.68 | 63.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.36 | 63.96 | 61.68 | 63.55 | 4,595,209 | +1.31(+2.11%) |
Jan 17, 2008 | 65.65 | 66.71 | 62.04 | 62.24 | 5,272,666 | -3.35(-5.10%) |
Jan 16, 2008 | 68.44 | 68.73 | 65.20 | 65.58 | 5,534,496 | -3.39(-4.91%) |
Jan 15, 2008 | 70.58 | 71.56 | 68.60 | 68.97 | 2,980,122 | -2.65(-3.69%) |
Jan 14, 2008 | 69.83 | 71.90 | 69.70 | 71.61 | 2,510,331 | +2.20(+3.17%) |
Jan 11, 2008 | 69.48 | 70.23 | 69.00 | 69.41 | 2,400,577 | -0.58(-0.83%) |
Jan 10, 2008 | 70.03 | 70.76 | 69.39 | 69.99 | 3,065,707 | -0.31(-0.45%) |
Jan 09, 2008 | 70.08 | 71.10 | 68.16 | 70.30 | 4,169,897 | +1.29(+1.88%) |
Jan 08, 2008 | 69.39 | 71.02 | 68.83 | 69.01 | 2,816,383 | -0.17(-0.24%) |
Jan 07, 2008 | 69.84 | 70.27 | 67.72 | 69.18 | 2,838,058 | -0.11(-0.16%) |
Jan 04, 2008 | 70.64 | 71.14 | 69.26 | 69.29 | 2,861,151 | -1.88(-2.64%) |
Jan 03, 2008 | 70.87 | 71.73 | 70.63 | 71.17 | 1,613,008 | +0.61(+0.87%) |
Jan 02, 2008 | 71.16 | 71.30 | 69.97 | 70.56 | 2,489,414 | -0.79(-1.10%) |
Jan 01, 2008 | 72.72 | 73.09 | 71.20 | 71.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.72 | 73.09 | 71.20 | 71.35 | 1,386,901 | -1.46(-2.01%) |
Dec 28, 2007 | 73.41 | 73.95 | 72.81 | 72.81 | 1,975,291 | +0.00(+0.00%) |
Dec 27, 2007 | 73.59 | 73.79 | 72.61 | 72.81 | 1,215,752 | -0.98(-1.33%) |
Dec 26, 2007 | 73.78 | 73.99 | 72.84 | 73.79 | 730,553 | +0.02(+0.02%) |
Dec 24, 2007 | 74.09 | 74.09 | 72.92 | 73.78 | 539,133 | +0.33(+0.45%) |
Dec 21, 2007 | 72.03 | 73.66 | 71.79 | 73.45 | 2,967,710 | +2.20(+3.08%) |
Dec 20, 2007 | 71.05 | 71.30 | 69.49 | 71.25 | 1,809,183 | +0.85(+1.21%) |
Dec 19, 2007 | 71.28 | 71.59 | 70.40 | 70.40 | 1,809,747 | -0.64(-0.91%) |
Dec 18, 2007 | 70.21 | 71.30 | 69.68 | 71.04 | 2,862,942 | +1.75(+2.52%) |
Dec 17, 2007 | 70.64 | 70.99 | 69.19 | 69.30 | 2,238,576 | -1.51(-2.14%) |
Dec 14, 2007 | 71.44 | 71.53 | 70.64 | 70.81 | 2,369,665 | -1.17(-1.63%) |
Dec 13, 2007 | 69.92 | 72.20 | 69.55 | 71.98 | 2,808,364 | +1.58(+2.25%) |
Dec 12, 2007 | 70.65 | 71.48 | 69.65 | 70.40 | 3,214,407 | +1.40(+2.03%) |
Dec 11, 2007 | 69.75 | 70.98 | 68.98 | 69.00 | 3,253,779 | -2.90(-4.04%) |
Dec 10, 2007 | 70.75 | 72.01 | 70.23 | 71.90 | 1,607,451 | +1.49(+2.11%) |
Dec 07, 2007 | 70.38 | 70.74 | 69.93 | 70.42 | 1,310,226 | +0.02(+0.03%) |
Dec 06, 2007 | 69.37 | 70.40 | 68.44 | 70.39 | 2,065,764 | +1.00(+1.44%) |
Dec 05, 2007 | 68.96 | 69.55 | 68.43 | 69.39 | 2,121,650 | +0.93(+1.36%) |
Dec 04, 2007 | 67.60 | 68.82 | 67.29 | 68.46 | 2,168,010 | +0.70(+1.03%) |
Dec 03, 2007 | 67.81 | 68.98 | 67.33 | 67.76 | 2,021,823 | -0.91(-1.32%) |
Nov 30, 2007 | 68.85 | 69.42 | 67.74 | 68.67 | 3,187,438 | +0.50(+0.73%) |
Nov 29, 2007 | 67.22 | 68.73 | 66.98 | 68.17 | 2,111,908 | +0.86(+1.28%) |
Nov 28, 2007 | 63.91 | 67.42 | 63.91 | 67.31 | 2,398,089 | +3.76(+5.91%) |
Nov 27, 2007 | 63.84 | 64.83 | 63.08 | 63.55 | 2,662,580 | -0.09(-0.14%) |
Nov 26, 2007 | 64.95 | 66.47 | 63.45 | 63.64 | 2,026,271 | -1.24(-1.91%) |
Nov 23, 2007 | 64.58 | 65.07 | 63.84 | 64.88 | 567,982 | +1.11(+1.74%) |
Nov 21, 2007 | 64.21 | 64.97 | 63.62 | 63.77 | 1,725,718 | -1.10(-1.70%) |
Nov 20, 2007 | 63.70 | 65.46 | 63.63 | 64.87 | 1,958,281 | +1.15(+1.80%) |
Nov 19, 2007 | 65.99 | 66.27 | 63.50 | 63.72 | 2,674,080 | -2.56(-3.86%) |
Nov 16, 2007 | 66.31 | 66.96 | 65.20 | 66.28 | 2,441,335 | +0.55(+0.84%) |
Nov 15, 2007 | 66.41 | 67.37 | 65.23 | 65.73 | 1,927,170 | -0.81(-1.22%) |
Nov 14, 2007 | 66.39 | 67.55 | 66.26 | 66.54 | 1,774,991 | +0.52(+0.79%) |
Nov 13, 2007 | 65.49 | 66.11 | 64.75 | 66.02 | 3,119,307 | +0.94(+1.45%) |
Nov 12, 2007 | 66.27 | 67.16 | 65.00 | 65.07 | 2,596,158 | -1.68(-2.52%) |
Nov 09, 2007 | 68.18 | 68.69 | 66.76 | 66.76 | 2,682,014 | -2.50(-3.61%) |
Nov 08, 2007 | 68.06 | 69.53 | 66.65 | 69.26 | 2,471,404 | +1.53(+2.26%) |
Nov 07, 2007 | 69.43 | 69.72 | 67.57 | 67.73 | 2,463,829 | -2.58(-3.67%) |
Nov 06, 2007 | 68.35 | 70.31 | 68.29 | 70.31 | 1,425,642 | +2.02(+2.96%) |
Nov 05, 2007 | 68.20 | 68.77 | 67.25 | 68.29 | 1,423,168 | -0.10(-0.14%) |
Nov 02, 2007 | 67.60 | 68.52 | 66.19 | 68.39 | 1,995,867 | +1.31(+1.95%) |
Nov 01, 2007 | 67.96 | 68.57 | 66.94 | 67.08 | 1,729,857 | -1.67(-2.43%) |
Oct 31, 2007 | 67.96 | 68.90 | 67.11 | 68.75 | 2,546,166 | +1.30(+1.93%) |
Oct 30, 2007 | 69.10 | 69.22 | 67.29 | 67.45 | 1,666,901 | -1.78(-2.57%) |
Oct 29, 2007 | 69.49 | 70.34 | 69.03 | 69.22 | 1,456,945 | -0.31(-0.45%) |
Oct 26, 2007 | 69.15 | 70.79 | 68.65 | 69.54 | 1,547,957 | +1.15(+1.68%) |
Oct 25, 2007 | 68.36 | 68.92 | 67.58 | 68.39 | 2,802,859 | -1.40(-2.01%) |
Oct 24, 2007 | 68.22 | 69.84 | 66.43 | 69.79 | 3,406,906 | +3.02(+4.52%) |
Oct 23, 2007 | 66.38 | 66.80 | 65.82 | 66.77 | 1,990,461 | +1.07(+1.63%) |
Oct 22, 2007 | 64.85 | 65.91 | 64.68 | 65.70 | 2,169,005 | -0.19(-0.28%) |
Oct 19, 2007 | 66.55 | 66.91 | 65.65 | 65.89 | 2,445,026 | -0.90(-1.35%) |
Oct 18, 2007 | 65.21 | 66.95 | 65.21 | 66.79 | 1,431,332 | +1.41(+2.15%) |
Oct 17, 2007 | 65.99 | 66.39 | 64.79 | 65.38 | 1,694,671 | +0.34(+0.52%) |
Oct 16, 2007 | 66.05 | 66.23 | 64.62 | 65.04 | 2,009,887 | -1.11(-1.68%) |
Oct 15, 2007 | 67.58 | 68.03 | 65.81 | 66.15 | 1,921,705 | -1.06(-1.58%) |
Oct 12, 2007 | 67.28 | 67.66 | 67.02 | 67.21 | 1,345,044 | +0.23(+0.35%) |
Oct 11, 2007 | 68.04 | 68.77 | 66.72 | 66.98 | 1,934,760 | -0.31(-0.45%) |
Oct 10, 2007 | 68.36 | 68.69 | 66.85 | 67.29 | 1,395,745 | -1.07(-1.56%) |
Oct 09, 2007 | 67.07 | 68.36 | 66.96 | 68.36 | 1,557,655 | +1.60(+2.40%) |
Oct 08, 2007 | 66.60 | 67.02 | 66.45 | 66.76 | 687,815 | -0.09(-0.13%) |
Oct 05, 2007 | 65.96 | 67.09 | 65.96 | 66.84 | 1,632,877 | +1.25(+1.90%) |
Oct 04, 2007 | 65.20 | 65.71 | 64.42 | 65.60 | 1,298,170 | +0.68(+1.05%) |
Oct 03, 2007 | 65.83 | 65.98 | 64.46 | 64.91 | 2,213,890 | -1.28(-1.93%) |
Oct 02, 2007 | 67.53 | 67.75 | 65.30 | 66.19 | 2,297,318 | -1.43(-2.12%) |
Oct 01, 2007 | 67.29 | 67.89 | 67.01 | 67.62 | 1,501,891 | +0.26(+0.38%) |
Sep 28, 2007 | 67.34 | 67.66 | 66.76 | 67.37 | 2,007,619 | +0.35(+0.53%) |
Sep 27, 2007 | 66.77 | 67.56 | 66.45 | 67.01 | 1,804,535 | +0.16(+0.24%) |
Sep 26, 2007 | 64.86 | 66.96 | 64.78 | 66.85 | 2,812,557 | +2.35(+3.64%) |
Sep 25, 2007 | 64.38 | 64.99 | 64.14 | 64.50 | 2,042,806 | -0.39(-0.60%) |
Sep 24, 2007 | 64.91 | 65.95 | 64.52 | 64.89 | 1,613,403 | -0.02(-0.04%) |
Sep 21, 2007 | 64.99 | 65.69 | 64.17 | 64.91 | 2,350,284 | +0.74(+1.15%) |
Sep 20, 2007 | 64.66 | 64.66 | 63.80 | 64.17 | 1,590,852 | -0.39(-0.60%) |
Sep 19, 2007 | 64.37 | 65.95 | 64.21 | 64.56 | 2,855,204 | +0.48(+0.75%) |
Sep 18, 2007 | 60.92 | 64.08 | 60.40 | 64.08 | 2,723,410 | +3.60(+5.94%) |
Sep 17, 2007 | 60.17 | 61.09 | 59.92 | 60.48 | 1,629,271 | +0.31(+0.52%) |
Sep 14, 2007 | 59.51 | 60.41 | 59.38 | 60.17 | 1,516,873 | +0.47(+0.79%) |
Sep 13, 2007 | 59.45 | 60.07 | 59.36 | 59.69 | 1,188,023 | +0.52(+0.88%) |
Sep 12, 2007 | 59.33 | 59.81 | 58.79 | 59.17 | 1,722,522 | -0.42(-0.70%) |
Sep 11, 2007 | 59.23 | 59.68 | 58.82 | 59.59 | 1,342,060 | +0.68(+1.15%) |
Sep 10, 2007 | 59.15 | 59.39 | 58.11 | 58.91 | 1,473,357 | +0.22(+0.37%) |
Sep 07, 2007 | 59.61 | 59.79 | 58.52 | 58.70 | 2,540,017 | -1.91(-3.16%) |
Sep 06, 2007 | 60.04 | 61.01 | 59.78 | 60.61 | 1,488,149 | +0.57(+0.95%) |
Sep 05, 2007 | 60.10 | 60.51 | 59.58 | 60.04 | 1,983,499 | -0.77(-1.27%) |