Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 41.26 | 41.26 | 39.09 | 39.44 | 3,601,590 | -2.14(-5.15%) |
Feb 28, 2008 | 43.18 | 43.58 | 41.25 | 41.58 | 1,899,575 | -2.13(-4.88%) |
Feb 27, 2008 | 42.65 | 44.20 | 42.33 | 43.71 | 2,333,237 | +0.96(+2.24%) |
Feb 26, 2008 | 42.14 | 43.25 | 41.90 | 42.75 | 1,515,164 | +0.37(+0.88%) |
Feb 25, 2008 | 41.95 | 42.55 | 40.86 | 42.38 | 1,924,349 | +0.55(+1.30%) |
Feb 22, 2008 | 41.70 | 41.89 | 40.34 | 41.83 | 2,027,251 | +0.22(+0.54%) |
Feb 21, 2008 | 42.72 | 43.13 | 41.45 | 41.61 | 1,443,645 | -0.88(-2.06%) |
Feb 20, 2008 | 41.13 | 42.81 | 40.55 | 42.48 | 2,680,728 | +1.15(+2.78%) |
Feb 19, 2008 | 43.29 | 43.42 | 41.00 | 41.34 | 2,372,005 | -1.45(-3.38%) |
Feb 18, 2008 | 41.91 | 42.80 | 41.30 | 42.78 | 2,608,915 | +0.00(+0.00%) |
Feb 15, 2008 | 41.91 | 42.80 | 41.30 | 42.78 | 2,608,915 | +0.80(+1.91%) |
Feb 14, 2008 | 42.45 | 42.45 | 41.54 | 41.98 | 3,569,150 | -0.28(-0.66%) |
Feb 13, 2008 | 42.99 | 43.27 | 41.73 | 42.26 | 3,182,483 | -0.24(-0.56%) |
Feb 12, 2008 | 42.81 | 43.65 | 41.98 | 42.50 | 3,498,974 | +0.07(+0.18%) |
Feb 11, 2008 | 42.42 | 43.17 | 42.20 | 42.43 | 2,474,815 | -0.45(-1.04%) |
Feb 08, 2008 | 43.26 | 43.86 | 41.65 | 42.87 | 3,474,965 | -0.83(-1.89%) |
Feb 07, 2008 | 43.40 | 45.39 | 43.22 | 43.70 | 3,332,856 | +0.09(+0.21%) |
Feb 06, 2008 | 43.57 | 44.50 | 42.62 | 43.61 | 1,945,090 | +0.51(+1.19%) |
Feb 05, 2008 | 43.29 | 44.12 | 42.47 | 43.10 | 2,938,037 | -1.09(-2.47%) |
Feb 04, 2008 | 45.46 | 45.90 | 43.89 | 44.19 | 3,192,012 | -1.53(-3.34%) |
Feb 01, 2008 | 46.56 | 47.12 | 45.02 | 45.71 | 3,658,780 | +0.50(+1.11%) |
Jan 31, 2008 | 42.42 | 45.76 | 41.17 | 45.21 | 4,899,630 | +1.94(+4.49%) |
Jan 30, 2008 | 42.12 | 44.93 | 42.04 | 43.27 | 3,886,313 | +0.94(+2.22%) |
Jan 29, 2008 | 40.95 | 42.44 | 40.32 | 42.33 | 2,995,384 | +1.80(+4.44%) |
Jan 28, 2008 | 39.64 | 40.82 | 38.65 | 40.53 | 2,429,380 | +1.38(+3.52%) |
Jan 25, 2008 | 39.12 | 42.98 | 38.07 | 39.15 | 4,457,084 | -1.06(-2.63%) |
Jan 24, 2008 | 38.16 | 40.87 | 38.16 | 40.20 | 5,367,378 | +1.73(+4.49%) |
Jan 23, 2008 | 33.56 | 39.12 | 33.04 | 38.48 | 4,482,550 | +3.16(+8.93%) |
Jan 22, 2008 | 33.39 | 36.72 | 32.47 | 35.32 | 3,424,085 | +0.88(+2.54%) |
Jan 21, 2008 | 34.88 | 35.75 | 33.86 | 34.45 | 2,979,944 | +0.00(+0.00%) |
Jan 18, 2008 | 34.88 | 35.75 | 33.86 | 34.45 | 2,979,944 | -0.27(-0.78%) |
Jan 17, 2008 | 36.89 | 36.89 | 34.54 | 34.72 | 2,289,157 | -1.89(-5.17%) |
Jan 16, 2008 | 34.85 | 37.48 | 34.78 | 36.61 | 4,069,621 | +1.35(+3.84%) |
Jan 15, 2008 | 35.80 | 35.80 | 34.80 | 35.26 | 2,107,913 | -0.88(-2.45%) |
Jan 14, 2008 | 36.63 | 36.75 | 35.48 | 36.14 | 1,936,633 | -0.18(-0.50%) |
Jan 11, 2008 | 35.65 | 37.32 | 35.18 | 36.32 | 2,152,285 | +0.21(+0.57%) |
Jan 10, 2008 | 34.23 | 36.70 | 33.79 | 36.12 | 3,022,307 | +1.55(+4.49%) |
Jan 09, 2008 | 34.43 | 34.58 | 32.91 | 34.56 | 5,474,023 | +0.07(+0.22%) |
Jan 08, 2008 | 35.51 | 36.25 | 34.47 | 34.49 | 3,908,722 | -1.26(-3.51%) |
Jan 07, 2008 | 35.22 | 36.17 | 34.86 | 35.75 | 3,157,633 | +0.73(+2.08%) |
Jan 04, 2008 | 35.98 | 36.03 | 34.93 | 35.02 | 2,326,091 | -1.64(-4.46%) |
Jan 03, 2008 | 37.60 | 37.67 | 36.57 | 36.65 | 1,862,523 | -0.75(-2.01%) |
Jan 02, 2008 | 38.62 | 38.62 | 37.04 | 37.41 | 2,347,384 | -1.16(-3.00%) |
Jan 01, 2008 | 37.84 | 39.07 | 37.74 | 38.56 | 1,264,891 | +0.00(+0.00%) |
Dec 31, 2007 | 37.84 | 39.07 | 37.74 | 38.56 | 1,256,857 | +0.45(+1.19%) |
Dec 28, 2007 | 38.45 | 38.83 | 37.99 | 38.11 | 1,544,138 | -0.15(-0.39%) |
Dec 27, 2007 | 39.49 | 39.64 | 38.25 | 38.26 | 1,216,902 | -1.47(-3.70%) |
Dec 26, 2007 | 40.13 | 40.18 | 39.68 | 39.73 | 883,460 | -0.60(-1.49%) |
Dec 24, 2007 | 40.23 | 40.79 | 39.84 | 40.33 | 660,995 | +0.37(+0.93%) |
Dec 21, 2007 | 39.07 | 40.11 | 38.65 | 39.96 | 2,228,839 | +1.21(+3.11%) |
Dec 20, 2007 | 39.42 | 39.87 | 37.86 | 38.75 | 2,505,301 | -0.58(-1.47%) |
Dec 19, 2007 | 39.46 | 40.72 | 39.01 | 39.33 | 2,702,585 | -1.08(-2.68%) |
Dec 18, 2007 | 41.34 | 41.50 | 40.11 | 40.41 | 3,134,995 | -0.59(-1.45%) |
Dec 17, 2007 | 41.44 | 42.10 | 40.12 | 41.01 | 2,343,574 | -0.18(-0.44%) |
Dec 14, 2007 | 41.39 | 41.91 | 40.57 | 41.19 | 3,505,886 | -0.51(-1.23%) |
Dec 13, 2007 | 42.23 | 42.59 | 41.00 | 41.70 | 3,094,461 | -0.70(-1.66%) |
Dec 12, 2007 | 44.50 | 44.62 | 41.55 | 42.40 | 3,511,497 | -1.20(-2.75%) |
Dec 11, 2007 | 46.13 | 46.14 | 43.59 | 43.60 | 4,172,897 | -2.60(-5.63%) |
Dec 10, 2007 | 45.68 | 47.11 | 45.52 | 46.20 | 2,701,944 | +0.57(+1.25%) |
Dec 07, 2007 | 46.16 | 46.62 | 45.52 | 45.63 | 1,923,970 | -0.64(-1.37%) |
Dec 06, 2007 | 44.85 | 46.28 | 44.37 | 46.27 | 1,224,243 | +1.27(+2.83%) |
Dec 05, 2007 | 44.13 | 45.58 | 44.02 | 45.00 | 2,975,156 | +1.04(+2.37%) |
Dec 04, 2007 | 44.65 | 44.82 | 43.74 | 43.95 | 2,062,072 | -0.90(-2.01%) |
Dec 03, 2007 | 44.86 | 45.26 | 44.19 | 44.85 | 1,867,667 | -0.21(-0.48%) |
Nov 30, 2007 | 43.96 | 46.10 | 43.84 | 45.07 | 3,006,523 | +1.75(+4.04%) |
Nov 29, 2007 | 43.31 | 43.77 | 42.46 | 43.32 | 1,722,641 | -0.22(-0.51%) |
Nov 28, 2007 | 41.70 | 43.60 | 41.42 | 43.54 | 2,496,520 | +2.13(+5.15%) |
Nov 27, 2007 | 40.51 | 41.73 | 40.48 | 41.41 | 2,375,365 | +0.82(+2.01%) |
Nov 26, 2007 | 42.57 | 42.91 | 40.41 | 40.59 | 2,248,228 | -2.35(-5.48%) |
Nov 23, 2007 | 42.28 | 43.37 | 42.01 | 42.95 | 716,937 | +1.45(+3.48%) |
Nov 21, 2007 | 40.74 | 42.43 | 40.06 | 41.50 | 1,798,808 | +0.17(+0.42%) |
Nov 20, 2007 | 41.30 | 42.41 | 40.06 | 41.33 | 2,037,997 | -0.15(-0.36%) |
Nov 19, 2007 | 42.72 | 42.77 | 40.74 | 41.48 | 3,466,202 | -1.43(-3.33%) |
Nov 16, 2007 | 43.09 | 43.38 | 41.58 | 42.91 | 3,055,914 | -0.10(-0.23%) |
Nov 15, 2007 | 45.72 | 45.77 | 42.77 | 43.00 | 2,880,662 | -2.95(-6.42%) |
Nov 14, 2007 | 46.81 | 47.98 | 45.93 | 45.95 | 1,720,367 | -0.80(-1.71%) |
Nov 13, 2007 | 44.73 | 46.78 | 44.64 | 46.75 | 1,393,409 | +2.11(+4.72%) |
Nov 12, 2007 | 44.00 | 45.90 | 43.78 | 44.65 | 1,821,161 | +0.49(+1.10%) |
Nov 09, 2007 | 42.86 | 44.98 | 42.10 | 44.16 | 2,042,776 | +0.87(+2.00%) |
Nov 08, 2007 | 41.89 | 43.41 | 41.89 | 43.29 | 3,596,548 | +1.45(+3.45%) |
Nov 07, 2007 | 43.72 | 43.83 | 41.82 | 41.85 | 2,077,364 | -2.63(-5.92%) |
Nov 06, 2007 | 44.22 | 45.11 | 43.62 | 44.48 | 2,336,951 | -0.01(-0.02%) |
Nov 05, 2007 | 44.24 | 45.03 | 43.82 | 44.49 | 1,568,222 | -0.87(-1.91%) |
Nov 02, 2007 | 46.10 | 46.41 | 44.19 | 45.36 | 2,300,507 | -0.68(-1.47%) |
Nov 01, 2007 | 48.23 | 48.51 | 45.98 | 46.04 | 2,226,883 | -2.78(-5.70%) |
Oct 31, 2007 | 49.31 | 49.83 | 48.00 | 48.82 | 1,602,328 | -0.40(-0.82%) |
Oct 30, 2007 | 48.92 | 49.97 | 48.89 | 49.22 | 1,603,495 | +0.20(+0.40%) |
Oct 29, 2007 | 49.19 | 49.49 | 48.42 | 49.03 | 1,567,916 | +0.09(+0.19%) |
Oct 26, 2007 | 49.82 | 50.11 | 47.75 | 48.93 | 1,935,914 | -0.13(-0.27%) |
Oct 25, 2007 | 48.99 | 49.74 | 48.59 | 49.07 | 1,711,925 | -0.03(-0.07%) |
Oct 24, 2007 | 49.55 | 49.68 | 47.99 | 49.10 | 2,073,789 | -1.31(-2.60%) |
Oct 23, 2007 | 49.84 | 50.76 | 49.84 | 50.41 | 1,122,553 | -0.26(-0.52%) |
Oct 22, 2007 | 50.50 | 51.18 | 50.27 | 50.68 | 1,965,481 | +0.02(+0.05%) |
Oct 19, 2007 | 52.26 | 52.77 | 50.63 | 50.65 | 3,027,959 | -2.06(-3.90%) |
Oct 18, 2007 | 53.29 | 53.44 | 52.53 | 52.71 | 1,705,680 | -0.79(-1.48%) |
Oct 17, 2007 | 53.50 | 53.68 | 52.56 | 53.50 | 2,193,958 | +0.02(+0.05%) |
Oct 16, 2007 | 54.77 | 55.12 | 53.27 | 53.48 | 1,811,270 | -1.43(-2.60%) |
Oct 15, 2007 | 56.41 | 56.53 | 54.57 | 54.91 | 1,900,829 | -1.23(-2.19%) |
Oct 12, 2007 | 57.30 | 57.30 | 55.86 | 56.14 | 2,432,341 | -2.56(-4.36%) |
Oct 11, 2007 | 58.71 | 59.68 | 58.17 | 58.70 | 1,543,824 | +0.12(+0.20%) |
Oct 10, 2007 | 59.47 | 59.60 | 58.35 | 58.58 | 1,085,009 | -0.98(-1.65%) |
Oct 09, 2007 | 59.26 | 59.63 | 58.78 | 59.56 | 564,179 | +0.55(+0.94%) |
Oct 08, 2007 | 59.67 | 59.79 | 58.92 | 59.01 | 634,414 | -0.87(-1.45%) |
Oct 05, 2007 | 59.88 | 60.29 | 59.41 | 59.88 | 568,157 | +0.51(+0.86%) |
Oct 04, 2007 | 59.83 | 60.01 | 59.19 | 59.37 | 724,954 | -0.17(-0.28%) |
Oct 03, 2007 | 58.28 | 60.08 | 58.28 | 59.53 | 1,610,352 | +1.13(+1.94%) |
Oct 02, 2007 | 57.85 | 58.60 | 57.80 | 58.40 | 844,930 | +0.64(+1.10%) |
Oct 01, 2007 | 56.87 | 57.98 | 56.72 | 57.76 | 1,238,358 | +1.05(+1.85%) |
Sep 28, 2007 | 57.07 | 57.19 | 56.29 | 56.71 | 862,131 | -0.09(-0.16%) |
Sep 27, 2007 | 56.57 | 57.28 | 56.36 | 56.81 | 1,598,068 | +0.08(+0.15%) |
Sep 26, 2007 | 57.40 | 57.40 | 56.33 | 56.72 | 2,007,616 | -1.30(-2.25%) |
Sep 25, 2007 | 57.57 | 58.44 | 57.47 | 58.03 | 1,004,121 | +0.20(+0.34%) |
Sep 24, 2007 | 58.81 | 59.18 | 57.70 | 57.83 | 1,270,595 | -1.58(-2.66%) |
Sep 21, 2007 | 59.27 | 59.55 | 58.23 | 59.41 | 2,678,362 | +0.79(+1.35%) |
Sep 20, 2007 | 59.33 | 59.42 | 58.40 | 58.61 | 838,677 | -0.64(-1.07%) |
Sep 19, 2007 | 58.61 | 60.33 | 58.43 | 59.25 | 1,787,360 | -0.28(-0.47%) |
Sep 18, 2007 | 58.10 | 59.68 | 57.49 | 59.53 | 1,764,962 | +1.62(+2.80%) |
Sep 17, 2007 | 58.11 | 58.31 | 57.59 | 57.91 | 945,144 | -0.44(-0.75%) |
Sep 14, 2007 | 57.20 | 58.66 | 56.82 | 58.35 | 1,228,045 | +1.00(+1.74%) |
Sep 13, 2007 | 57.63 | 58.43 | 57.19 | 57.35 | 1,885,514 | -0.28(-0.49%) |
Sep 12, 2007 | 57.10 | 57.78 | 55.76 | 57.63 | 1,494,290 | +0.28(+0.49%) |
Sep 11, 2007 | 56.62 | 58.39 | 56.62 | 57.35 | 1,248,013 | +0.66(+1.17%) |
Sep 10, 2007 | 57.66 | 57.66 | 56.16 | 56.69 | 1,410,164 | -1.38(-2.38%) |
Sep 07, 2007 | 58.09 | 58.33 | 57.14 | 58.07 | 1,530,661 | -0.41(-0.71%) |
Sep 06, 2007 | 58.58 | 58.74 | 57.56 | 58.48 | 906,792 | +0.08(+0.14%) |
Sep 05, 2007 | 58.17 | 58.67 | 58.10 | 58.40 | 1,316,059 | -0.05(-0.08%) |
Sep 04, 2007 | 58.29 | 58.94 | 58.14 | 58.45 | 682,036 | +0.14(+0.24%) |
Aug 31, 2007 | 58.74 | 58.94 | 57.67 | 58.31 | 1,094,957 | +0.65(+1.13%) |
Aug 30, 2007 | 59.02 | 59.11 | 57.56 | 57.66 | 1,528,585 | -1.97(-3.30%) |
Aug 29, 2007 | 59.74 | 60.70 | 58.97 | 59.62 | 1,279,571 | +0.13(+0.22%) |
Aug 28, 2007 | 60.58 | 60.58 | 59.37 | 59.49 | 954,652 | -1.39(-2.28%) |
Aug 27, 2007 | 61.03 | 61.13 | 60.52 | 60.88 | 561,516 | -0.06(-0.09%) |
Aug 24, 2007 | 60.61 | 60.99 | 60.23 | 60.94 | 775,939 | +0.40(+0.67%) |
Aug 23, 2007 | 61.12 | 61.32 | 59.93 | 60.53 | 1,071,240 | -0.97(-1.58%) |
Aug 22, 2007 | 61.89 | 62.23 | 60.56 | 61.51 | 989,205 | -0.17(-0.27%) |
Aug 21, 2007 | 60.30 | 62.12 | 60.10 | 61.67 | 856,752 | +1.30(+2.16%) |
Aug 20, 2007 | 60.91 | 61.08 | 59.78 | 60.37 | 1,648,512 | -0.51(-0.84%) |
Aug 17, 2007 | 62.31 | 63.80 | 60.68 | 60.88 | 2,605,405 | +0.72(+1.19%) |
Aug 16, 2007 | 57.02 | 60.28 | 56.06 | 60.16 | 2,355,266 | +2.90(+5.06%) |
Aug 15, 2007 | 58.38 | 60.56 | 57.13 | 57.26 | 2,075,396 | -1.32(-2.26%) |
Aug 14, 2007 | 59.14 | 59.71 | 58.36 | 58.58 | 1,081,466 | -0.85(-1.43%) |
Aug 13, 2007 | 61.84 | 62.28 | 59.23 | 59.43 | 1,498,524 | -2.17(-3.53%) |
Aug 10, 2007 | 60.89 | 62.70 | 60.10 | 61.60 | 1,069,857 | +0.33(+0.54%) |
Aug 09, 2007 | 63.33 | 64.14 | 60.71 | 61.27 | 1,578,382 | -3.16(-4.91%) |
Aug 08, 2007 | 63.97 | 66.02 | 63.19 | 64.44 | 1,363,994 | +0.84(+1.32%) |
Aug 07, 2007 | 62.76 | 64.30 | 62.18 | 63.59 | 1,571,903 | +0.50(+0.79%) |
Aug 06, 2007 | 59.75 | 63.13 | 59.20 | 63.10 | 1,506,961 | +3.57(+5.99%) |
Aug 03, 2007 | 60.08 | 62.54 | 59.50 | 59.53 | 1,590,904 | -2.67(-4.29%) |
Aug 02, 2007 | 62.17 | 63.07 | 61.67 | 62.20 | 1,528,944 | -0.02(-0.03%) |
Aug 01, 2007 | 61.28 | 62.31 | 60.75 | 62.22 | 1,168,657 | +0.64(+1.05%) |
Jul 31, 2007 | 62.74 | 63.48 | 61.57 | 61.57 | 1,218,481 | -1.08(-1.73%) |
Jul 30, 2007 | 61.46 | 62.93 | 61.04 | 62.65 | 1,119,295 | +0.84(+1.36%) |
Jul 27, 2007 | 62.04 | 63.06 | 61.36 | 61.81 | 1,083,343 | -0.21(-0.35%) |
Jul 26, 2007 | 62.97 | 63.06 | 61.08 | 62.03 | 1,324,935 | -1.21(-1.91%) |
Jul 25, 2007 | 62.98 | 63.58 | 62.62 | 63.23 | 914,780 | +0.65(+1.04%) |
Jul 24, 2007 | 64.73 | 64.74 | 62.39 | 62.58 | 1,685,184 | -2.43(-3.74%) |
Jul 23, 2007 | 65.65 | 65.88 | 64.90 | 65.01 | 785,282 | -0.39(-0.59%) |
Jul 20, 2007 | 65.16 | 67.25 | 65.16 | 65.40 | 2,117,677 | +0.36(+0.56%) |
Jul 19, 2007 | 65.47 | 65.47 | 62.36 | 65.03 | 726,230 | +0.34(+0.52%) |
Jul 18, 2007 | 64.90 | 65.04 | 64.09 | 64.69 | 931,553 | -0.39(-0.60%) |
Jul 17, 2007 | 64.78 | 65.63 | 64.51 | 65.08 | 615,159 | +0.21(+0.32%) |
Jul 16, 2007 | 64.42 | 65.05 | 64.31 | 64.87 | 540,526 | +0.26(+0.41%) |
Jul 13, 2007 | 64.79 | 65.21 | 64.16 | 64.61 | 364,975 | -0.17(-0.27%) |
Jul 12, 2007 | 63.61 | 64.78 | 63.27 | 64.78 | 571,581 | +1.31(+2.07%) |
Jul 11, 2007 | 63.01 | 63.64 | 62.96 | 63.47 | 500,458 | +0.27(+0.43%) |
Jul 10, 2007 | 64.10 | 64.13 | 63.05 | 63.20 | 1,412,674 | -1.40(-2.16%) |
Jul 09, 2007 | 64.49 | 64.64 | 64.11 | 64.59 | 608,003 | +0.27(+0.42%) |
Jul 06, 2007 | 64.38 | 64.41 | 64.04 | 64.32 | 361,561 | -0.26(-0.40%) |
Jul 05, 2007 | 64.69 | 64.78 | 64.14 | 64.58 | 506,415 | +0.05(+0.08%) |
Jul 03, 2007 | 64.21 | 64.91 | 64.21 | 64.53 | 307,358 | +0.22(+0.35%) |
Jul 02, 2007 | 63.69 | 64.34 | 63.69 | 64.30 | 548,521 | +0.78(+1.24%) |
Jun 29, 2007 | 64.43 | 64.61 | 63.26 | 63.52 | 761,824 | -0.86(-1.33%) |
Jun 28, 2007 | 64.17 | 64.68 | 63.80 | 64.38 | 1,088,462 | +0.02(+0.04%) |
Jun 27, 2007 | 63.83 | 64.35 | 63.47 | 64.35 | 1,005,438 | +0.32(+0.50%) |
Jun 26, 2007 | 64.63 | 64.63 | 63.94 | 64.03 | 1,415,574 | -0.29(-0.45%) |
Jun 25, 2007 | 64.94 | 65.46 | 64.12 | 64.32 | 760,342 | -0.61(-0.94%) |
Jun 22, 2007 | 65.69 | 65.87 | 64.80 | 64.93 | 902,416 | -0.86(-1.31%) |
Jun 21, 2007 | 65.93 | 66.15 | 65.38 | 65.79 | 766,965 | -0.17(-0.25%) |
Jun 20, 2007 | 66.81 | 66.81 | 65.93 | 65.96 | 870,318 | -0.69(-1.04%) |
Jun 19, 2007 | 66.25 | 67.10 | 66.25 | 66.65 | 608,545 | +0.21(+0.32%) |
Jun 18, 2007 | 66.37 | 66.85 | 66.28 | 66.44 | 784,473 | +0.02(+0.04%) |
Jun 15, 2007 | 67.34 | 67.39 | 66.35 | 66.41 | 1,301,240 | -0.56(-0.84%) |
Jun 14, 2007 | 67.11 | 67.53 | 66.93 | 66.97 | 1,225,686 | -0.14(-0.21%) |
Jun 13, 2007 | 65.82 | 67.11 | 65.53 | 67.11 | 950,110 | +1.53(+2.33%) |
Jun 12, 2007 | 66.30 | 66.34 | 65.59 | 65.59 | 1,058,355 | -0.97(-1.45%) |
Jun 11, 2007 | 66.28 | 66.95 | 65.92 | 66.55 | 666,120 | +0.27(+0.41%) |
Jun 08, 2007 | 65.14 | 66.30 | 64.95 | 66.28 | 1,026,321 | +1.12(+1.72%) |
Jun 07, 2007 | 65.56 | 65.68 | 64.99 | 65.16 | 1,007,904 | -0.21(-0.32%) |
Jun 06, 2007 | 65.69 | 65.72 | 65.15 | 65.36 | 1,407,240 | -0.71(-1.07%) |
Jun 05, 2007 | 67.04 | 67.15 | 66.00 | 66.07 | 764,520 | -1.13(-1.68%) |
Jun 04, 2007 | 67.27 | 67.86 | 67.04 | 67.20 | 843,591 | -0.40(-0.59%) |
Jun 01, 2007 | 66.51 | 67.61 | 66.44 | 67.60 | 743,414 | +1.15(+1.73%) |
May 31, 2007 | 66.31 | 66.77 | 66.23 | 66.45 | 1,150,184 | +0.15(+0.22%) |
May 30, 2007 | 65.85 | 66.49 | 65.85 | 66.30 | 1,174,935 | +0.26(+0.39%) |
May 29, 2007 | 66.17 | 66.58 | 65.86 | 66.05 | 941,669 | -0.12(-0.17%) |
May 25, 2007 | 66.26 | 66.57 | 65.87 | 66.16 | 868,233 | -0.09(-0.14%) |
May 24, 2007 | 66.87 | 66.97 | 66.09 | 66.25 | 1,035,418 | -0.37(-0.56%) |
May 23, 2007 | 67.11 | 67.39 | 66.62 | 66.63 | 812,534 | -0.43(-0.64%) |
May 22, 2007 | 67.18 | 67.34 | 66.85 | 67.06 | 608,919 | -0.27(-0.40%) |
May 21, 2007 | 67.19 | 67.43 | 66.87 | 67.33 | 494,353 | -0.12(-0.18%) |
May 18, 2007 | 67.59 | 67.72 | 67.25 | 67.45 | 730,148 | +0.31(+0.46%) |
May 17, 2007 | 67.25 | 67.35 | 66.69 | 67.15 | 649,008 | -0.18(-0.27%) |
May 16, 2007 | 67.29 | 67.41 | 66.58 | 67.33 | 1,037,024 | +0.00(+0.00%) |
May 15, 2007 | 67.49 | 68.32 | 66.72 | 67.33 | 806,341 | +0.09(+0.14%) |
May 14, 2007 | 67.58 | 68.00 | 67.08 | 67.24 | 684,297 | -0.45(-0.67%) |
May 11, 2007 | 67.96 | 68.06 | 67.39 | 67.69 | 478,940 | +0.22(+0.33%) |
May 10, 2007 | 67.87 | 68.05 | 67.43 | 67.47 | 765,903 | -0.47(-0.69%) |
May 09, 2007 | 67.96 | 68.30 | 67.75 | 67.94 | 1,115,635 | -0.11(-0.16%) |
May 08, 2007 | 68.53 | 68.53 | 67.84 | 68.05 | 698,962 | -0.82(-1.19%) |
May 07, 2007 | 68.94 | 69.03 | 68.34 | 68.86 | 497,149 | +0.11(+0.16%) |
May 04, 2007 | 68.10 | 68.94 | 67.95 | 68.76 | 806,766 | +0.54(+0.79%) |
May 03, 2007 | 67.95 | 68.40 | 67.75 | 68.22 | 1,056,573 | +0.17(+0.24%) |
May 02, 2007 | 67.74 | 68.17 | 67.10 | 68.05 | 922,964 | +0.67(+0.99%) |
May 01, 2007 | 67.70 | 67.81 | 66.82 | 67.39 | 1,212,306 | -0.17(-0.26%) |
Apr 30, 2007 | 68.24 | 68.38 | 67.55 | 67.56 | 1,092,676 | -0.83(-1.21%) |
Apr 27, 2007 | 68.01 | 68.61 | 67.88 | 68.38 | 1,005,390 | +0.34(+0.50%) |
Apr 26, 2007 | 68.15 | 68.36 | 67.60 | 68.05 | 857,822 | -0.07(-0.11%) |
Apr 25, 2007 | 67.81 | 68.29 | 67.56 | 68.12 | 1,634,475 | +0.54(+0.79%) |
Apr 24, 2007 | 67.97 | 68.19 | 67.15 | 67.58 | 1,088,721 | -0.43(-0.63%) |
Apr 23, 2007 | 68.78 | 69.27 | 68.00 | 68.01 | 1,690,240 | +0.74(+1.10%) |
Apr 20, 2007 | 69.36 | 69.36 | 67.06 | 67.27 | 3,433,792 | -3.59(-5.07%) |
Apr 19, 2007 | 70.34 | 71.03 | 69.85 | 70.86 | 729,023 | +0.25(+0.35%) |
Apr 18, 2007 | 70.04 | 70.85 | 69.75 | 70.61 | 640,704 | +0.54(+0.77%) |
Apr 17, 2007 | 70.18 | 70.57 | 69.98 | 70.08 | 524,495 | -0.28(-0.40%) |
Apr 16, 2007 | 69.55 | 70.95 | 69.49 | 70.36 | 737,068 | +1.02(+1.47%) |
Apr 13, 2007 | 68.54 | 69.63 | 68.12 | 69.34 | 808,418 | +0.94(+1.38%) |
Apr 12, 2007 | 68.32 | 68.40 | 67.56 | 68.40 | 640,804 | +0.18(+0.27%) |
Apr 11, 2007 | 68.71 | 68.82 | 68.10 | 68.22 | 425,675 | -0.58(-0.84%) |
Apr 10, 2007 | 68.58 | 68.91 | 68.39 | 68.80 | 510,733 | +0.33(+0.48%) |
Apr 09, 2007 | 68.48 | 68.59 | 68.15 | 68.47 | 520,892 | +0.02(+0.04%) |
Apr 05, 2007 | 68.07 | 68.61 | 68.07 | 68.44 | 477,423 | +0.13(+0.19%) |
Apr 04, 2007 | 69.50 | 69.50 | 68.14 | 68.31 | 849,069 | -0.91(-1.31%) |
Apr 03, 2007 | 68.55 | 69.62 | 68.55 | 69.22 | 713,427 | +0.59(+0.87%) |
Apr 02, 2007 | 69.68 | 69.71 | 68.22 | 68.62 | 1,139,734 | -1.18(-1.69%) |
Mar 30, 2007 | 70.01 | 70.16 | 69.17 | 69.81 | 916,666 | -0.23(-0.33%) |
Mar 29, 2007 | 69.65 | 70.24 | 69.56 | 70.04 | 467,884 | +0.45(+0.64%) |
Mar 28, 2007 | 70.19 | 70.39 | 69.54 | 69.59 | 492,754 | -0.95(-1.35%) |
Mar 27, 2007 | 71.08 | 71.24 | 70.20 | 70.54 | 443,593 | -0.69(-0.97%) |
Mar 26, 2007 | 71.15 | 71.25 | 70.48 | 71.23 | 592,413 | -0.06(-0.08%) |
Mar 23, 2007 | 71.86 | 71.91 | 71.27 | 71.29 | 600,518 | -0.11(-0.15%) |
Mar 22, 2007 | 71.50 | 71.84 | 70.99 | 71.40 | 595,633 | -0.75(-1.04%) |
Mar 21, 2007 | 70.55 | 72.42 | 70.14 | 72.15 | 604,813 | +1.37(+1.94%) |
Mar 20, 2007 | 70.22 | 70.97 | 70.13 | 70.78 | 624,189 | +0.45(+0.65%) |
Mar 19, 2007 | 69.65 | 70.50 | 69.54 | 70.33 | 509,703 | +0.81(+1.16%) |
Mar 16, 2007 | 69.66 | 70.50 | 69.40 | 69.52 | 1,518,192 | -0.20(-0.28%) |
Mar 15, 2007 | 69.05 | 70.26 | 68.83 | 69.71 | 728,462 | +0.67(+0.97%) |
Mar 14, 2007 | 68.81 | 69.48 | 67.63 | 69.05 | 1,094,359 | +0.13(+0.19%) |
Mar 13, 2007 | 71.47 | 71.40 | 68.87 | 68.91 | 1,613,271 | -2.56(-3.58%) |
Mar 12, 2007 | 70.71 | 71.70 | 70.62 | 71.47 | 620,496 | +0.59(+0.84%) |
Mar 09, 2007 | 70.99 | 71.19 | 70.61 | 70.88 | 691,143 | -0.03(-0.05%) |
Mar 08, 2007 | 71.01 | 71.59 | 70.66 | 70.91 | 527,920 | +0.28(+0.40%) |
Mar 07, 2007 | 70.47 | 71.09 | 70.00 | 70.63 | 792,088 | -0.04(-0.06%) |
Mar 06, 2007 | 69.25 | 70.79 | 69.25 | 70.67 | 820,488 | +1.53(+2.21%) |
Mar 05, 2007 | 69.50 | 70.25 | 68.96 | 69.14 | 745,603 | -1.01(-1.44%) |
Mar 02, 2007 | 69.94 | 70.50 | 69.17 | 70.15 | 896,640 | +0.16(+0.22%) |