Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 56.99 | 57.54 | 56.30 | 56.54 | 78,697,032 | -0.27(-0.47%) |
Apr 29, 2008 | 57.18 | 57.31 | 56.45 | 56.81 | 51,702,192 | -0.51(-0.88%) |
Apr 28, 2008 | 56.96 | 57.57 | 56.69 | 57.31 | 44,794,720 | +0.38(+0.67%) |
Apr 25, 2008 | 56.86 | 57.23 | 56.07 | 56.93 | 71,038,032 | +0.53(+0.94%) |
Apr 24, 2008 | 55.83 | 56.97 | 55.14 | 56.40 | 105,085,640 | +0.64(+1.15%) |
Apr 23, 2008 | 55.85 | 56.24 | 55.35 | 55.76 | 60,689,428 | -0.06(-0.11%) |
Apr 22, 2008 | 56.36 | 56.70 | 55.04 | 55.83 | 102,733,824 | -0.93(-1.65%) |
Apr 21, 2008 | 56.50 | 56.88 | 56.40 | 56.76 | 50,541,248 | +0.01(+0.01%) |
Apr 18, 2008 | 57.02 | 57.23 | 56.59 | 56.75 | 89,330,688 | +0.59(+1.06%) |
Apr 17, 2008 | 56.09 | 56.33 | 55.55 | 56.16 | 61,648,184 | -0.22(-0.39%) |
Apr 16, 2008 | 55.18 | 56.44 | 55.18 | 56.38 | 91,391,184 | +1.73(+3.17%) |
Apr 15, 2008 | 54.53 | 54.70 | 54.06 | 54.65 | 58,016,268 | +0.38(+0.70%) |
Apr 14, 2008 | 54.35 | 54.85 | 54.03 | 54.27 | 72,947,528 | -0.17(-0.31%) |
Apr 11, 2008 | 55.20 | 55.26 | 54.18 | 54.43 | 100,450,840 | -1.37(-2.45%) |
Apr 10, 2008 | 55.18 | 56.13 | 54.98 | 55.80 | 70,803,840 | +0.52(+0.95%) |
Apr 09, 2008 | 56.29 | 56.50 | 54.99 | 55.28 | 90,640,664 | -0.96(-1.70%) |
Apr 08, 2008 | 55.81 | 56.44 | 55.72 | 56.24 | 62,601,912 | +0.05(+0.08%) |
Apr 07, 2008 | 56.74 | 56.90 | 56.05 | 56.19 | 50,872,284 | -0.16(-0.28%) |
Apr 04, 2008 | 56.36 | 56.93 | 55.94 | 56.35 | 77,712,016 | +0.01(+0.01%) |
Apr 03, 2008 | 55.77 | 56.59 | 55.71 | 56.34 | 72,276,288 | +0.15(+0.27%) |
Apr 02, 2008 | 56.06 | 56.63 | 55.72 | 56.19 | 74,439,496 | +0.13(+0.24%) |
Apr 01, 2008 | 55.00 | 56.08 | 54.75 | 56.05 | 83,259,032 | +1.98(+3.66%) |
Mar 31, 2008 | 54.01 | 54.81 | 53.70 | 54.08 | 81,159,896 | +0.08(+0.15%) |
Mar 28, 2008 | 54.72 | 54.96 | 53.82 | 54.00 | 61,712,256 | -0.71(-1.30%) |
Mar 27, 2008 | 55.49 | 55.64 | 54.61 | 54.71 | 80,728,744 | -0.44(-0.79%) |
Mar 26, 2008 | 55.37 | 55.64 | 54.91 | 55.14 | 79,630,248 | -0.46(-0.83%) |
Mar 25, 2008 | 55.38 | 55.77 | 54.86 | 55.60 | 90,009,032 | +0.18(+0.33%) |
Mar 24, 2008 | 53.98 | 55.71 | 53.81 | 55.42 | 114,621,320 | +1.99(+3.72%) |
Mar 21, 2008 | 52.62 | 53.92 | 52.57 | 53.43 | 130,489,640 | +0.00(+0.00%) |
Mar 20, 2008 | 52.62 | 53.92 | 52.57 | 53.43 | 129,226,392 | +0.93(+1.78%) |
Mar 19, 2008 | 54.31 | 54.58 | 52.46 | 52.50 | 167,883,808 | -1.39(-2.57%) |
Mar 18, 2008 | 52.74 | 53.99 | 51.72 | 53.89 | 203,319,264 | +2.37(+4.60%) |
Mar 17, 2008 | 50.86 | 52.21 | 50.86 | 51.52 | 160,378,880 | -0.86(-1.63%) |
Mar 14, 2008 | 54.50 | 54.50 | 51.75 | 52.37 | 223,522,688 | -1.38(-2.56%) |
Mar 13, 2008 | 52.17 | 53.83 | 51.63 | 53.75 | 155,970,736 | +1.08(+2.04%) |
Mar 12, 2008 | 53.21 | 53.88 | 52.66 | 52.67 | 116,910,088 | -0.62(-1.16%) |
Mar 11, 2008 | 52.63 | 53.29 | 50.86 | 53.29 | 148,548,224 | +2.22(+4.34%) |
Mar 10, 2008 | 52.28 | 52.31 | 50.76 | 51.07 | 104,486,072 | -1.16(-2.21%) |
Mar 07, 2008 | 51.76 | 52.93 | 51.63 | 52.23 | 150,365,552 | -0.17(-0.32%) |
Mar 06, 2008 | 53.77 | 53.99 | 52.21 | 52.40 | 132,322,448 | -1.81(-3.33%) |
Mar 05, 2008 | 54.01 | 54.40 | 53.39 | 54.20 | 117,246,936 | +0.51(+0.96%) |
Mar 04, 2008 | 53.51 | 54.19 | 52.88 | 53.69 | 114,318,848 | -0.32(-0.59%) |
Mar 03, 2008 | 54.15 | 54.42 | 53.22 | 54.00 | 107,157,944 | -0.52(-0.96%) |
Feb 29, 2008 | 55.11 | 55.19 | 53.92 | 54.53 | 124,504,296 | -1.16(-2.08%) |
Feb 28, 2008 | 56.04 | 56.33 | 55.41 | 55.68 | 86,748,576 | -0.86(-1.51%) |
Feb 27, 2008 | 56.09 | 57.20 | 55.99 | 56.54 | 107,578,056 | -0.02(-0.04%) |
Feb 26, 2008 | 55.72 | 57.17 | 55.67 | 56.56 | 117,342,424 | +0.52(+0.93%) |
Feb 25, 2008 | 54.94 | 56.22 | 54.66 | 56.04 | 96,436,664 | +1.11(+2.02%) |
Feb 22, 2008 | 55.03 | 55.05 | 53.88 | 54.93 | 106,364,448 | -0.02(-0.03%) |
Feb 21, 2008 | 56.43 | 56.82 | 54.83 | 54.95 | 108,218,720 | -1.09(-1.95%) |
Feb 20, 2008 | 55.07 | 56.15 | 54.77 | 56.04 | 89,920,000 | +0.03(+0.06%) |
Feb 19, 2008 | 56.13 | 56.23 | 55.13 | 56.01 | 64,056,804 | +0.68(+1.23%) |
Feb 18, 2008 | 55.27 | 55.53 | 54.76 | 55.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.53 | 54.76 | 55.33 | 81,516,928 | -0.25(-0.44%) |
Feb 14, 2008 | 57.09 | 57.16 | 55.45 | 55.57 | 98,896,064 | -1.32(-2.32%) |
Feb 13, 2008 | 56.24 | 56.97 | 55.98 | 56.89 | 108,905,976 | +1.14(+2.05%) |
Feb 12, 2008 | 55.51 | 56.26 | 55.21 | 55.75 | 96,681,216 | +0.66(+1.19%) |
Feb 11, 2008 | 55.16 | 55.59 | 54.42 | 55.10 | 101,856,928 | -0.07(-0.13%) |
Feb 08, 2008 | 55.39 | 55.94 | 54.64 | 55.17 | 109,229,560 | -0.35(-0.63%) |
Feb 07, 2008 | 54.35 | 55.84 | 54.22 | 55.52 | 159,086,384 | +0.91(+1.67%) |
Feb 06, 2008 | 55.76 | 56.13 | 54.51 | 54.61 | 122,823,048 | -0.78(-1.42%) |
Feb 05, 2008 | 55.98 | 56.67 | 55.27 | 55.39 | 159,113,392 | -1.46(-2.56%) |
Feb 04, 2008 | 57.44 | 57.49 | 56.76 | 56.85 | 68,932,200 | -0.67(-1.16%) |
Feb 01, 2008 | 56.48 | 57.71 | 56.22 | 57.51 | 127,053,800 | +1.34(+2.38%) |
Jan 31, 2008 | 53.93 | 56.66 | 53.85 | 56.17 | 148,555,744 | +1.36(+2.48%) |
Jan 30, 2008 | 55.21 | 56.54 | 54.72 | 54.81 | 159,178,464 | -0.70(-1.26%) |
Jan 29, 2008 | 55.74 | 55.74 | 54.73 | 55.51 | 95,127,872 | +0.14(+0.26%) |
Jan 28, 2008 | 54.10 | 55.41 | 53.62 | 55.37 | 102,601,968 | +1.15(+2.12%) |
Jan 25, 2008 | 55.40 | 55.60 | 53.91 | 54.22 | 120,521,320 | -0.40(-0.73%) |
Jan 24, 2008 | 55.02 | 55.61 | 54.07 | 54.61 | 143,541,360 | -0.04(-0.07%) |
Jan 23, 2008 | 51.71 | 55.41 | 51.54 | 54.65 | 231,222,128 | +1.81(+3.42%) |
Jan 22, 2008 | 51.05 | 53.95 | 50.83 | 52.85 | 190,624,576 | -0.38(-0.71%) |
Jan 21, 2008 | 53.94 | 54.49 | 52.49 | 53.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.94 | 54.49 | 52.49 | 53.23 | 166,535,632 | -0.52(-0.97%) |
Jan 17, 2008 | 55.41 | 55.51 | 53.59 | 53.75 | 155,693,440 | -1.34(-2.43%) |
Jan 16, 2008 | 54.83 | 55.99 | 54.42 | 55.09 | 171,391,296 | +0.02(+0.04%) |
Jan 15, 2008 | 55.33 | 55.56 | 54.69 | 55.07 | 120,332,488 | -1.00(-1.78%) |
Jan 14, 2008 | 56.23 | 56.37 | 55.64 | 56.06 | 89,765,000 | +0.46(+0.83%) |
Jan 11, 2008 | 56.44 | 56.62 | 55.36 | 55.60 | 151,947,008 | -1.15(-2.02%) |
Jan 10, 2008 | 55.52 | 57.27 | 55.32 | 56.75 | 194,328,144 | +0.74(+1.33%) |
Jan 09, 2008 | 55.37 | 56.22 | 54.34 | 56.01 | 177,108,928 | +0.56(+1.01%) |
Jan 08, 2008 | 57.27 | 58.02 | 55.45 | 55.45 | 198,533,312 | -1.77(-3.09%) |
Jan 07, 2008 | 57.23 | 57.69 | 56.28 | 57.21 | 176,393,952 | +0.13(+0.22%) |
Jan 04, 2008 | 57.99 | 58.07 | 56.70 | 57.08 | 155,956,112 | -1.77(-3.01%) |
Jan 03, 2008 | 59.60 | 59.88 | 58.62 | 58.86 | 98,548,560 | -0.66(-1.10%) |
Jan 02, 2008 | 60.30 | 60.58 | 59.06 | 59.52 | 119,045,160 | -0.60(-1.00%) |
Jan 01, 2008 | 60.54 | 60.82 | 59.85 | 60.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.54 | 60.82 | 59.85 | 60.12 | 93,366,984 | -0.51(-0.84%) |
Dec 28, 2007 | 61.70 | 61.77 | 60.62 | 60.62 | 60,858,440 | -0.66(-1.07%) |
Dec 27, 2007 | 62.45 | 62.62 | 60.90 | 61.28 | 90,269,544 | -1.70(-2.70%) |
Dec 26, 2007 | 62.43 | 63.22 | 62.33 | 62.98 | 82,740,240 | +0.29(+0.47%) |
Dec 24, 2007 | 62.33 | 62.82 | 62.23 | 62.69 | 37,718,132 | +0.45(+0.73%) |
Dec 21, 2007 | 61.67 | 62.24 | 61.48 | 62.24 | 105,357,208 | +1.39(+2.29%) |
Dec 20, 2007 | 60.35 | 60.98 | 59.25 | 60.85 | 154,033,312 | +0.96(+1.60%) |
Dec 19, 2007 | 59.46 | 59.97 | 59.17 | 59.89 | 108,416,296 | +0.36(+0.61%) |
Dec 18, 2007 | 59.13 | 59.71 | 58.08 | 59.52 | 144,600,800 | +1.05(+1.79%) |
Dec 17, 2007 | 59.25 | 59.56 | 58.40 | 58.48 | 90,466,320 | -0.91(-1.53%) |
Dec 14, 2007 | 59.99 | 60.87 | 59.35 | 59.39 | 95,806,584 | -1.18(-1.95%) |
Dec 13, 2007 | 60.39 | 60.89 | 59.90 | 60.57 | 113,445,984 | -0.33(-0.55%) |
Dec 12, 2007 | 62.33 | 62.41 | 60.25 | 60.90 | 142,085,088 | +0.46(+0.76%) |
Dec 11, 2007 | 62.78 | 63.02 | 60.38 | 60.44 | 152,003,808 | -2.20(-3.51%) |
Dec 10, 2007 | 62.16 | 62.75 | 61.92 | 62.64 | 63,068,140 | +0.59(+0.96%) |
Dec 07, 2007 | 62.33 | 62.40 | 61.67 | 62.05 | 74,667,544 | +0.09(+0.14%) |
Dec 06, 2007 | 60.35 | 62.11 | 60.32 | 61.96 | 117,704,680 | +1.43(+2.37%) |
Dec 05, 2007 | 60.33 | 60.67 | 59.80 | 60.53 | 88,643,328 | +1.14(+1.92%) |
Dec 04, 2007 | 59.40 | 59.83 | 59.04 | 59.39 | 72,829,600 | -0.59(-0.99%) |
Dec 03, 2007 | 60.62 | 60.77 | 59.94 | 59.98 | 77,845,752 | -0.66(-1.08%) |
Nov 30, 2007 | 61.31 | 61.72 | 60.30 | 60.64 | 107,320,360 | +0.29(+0.49%) |
Nov 29, 2007 | 60.64 | 60.94 | 60.11 | 60.35 | 72,486,216 | -0.43(-0.70%) |
Nov 28, 2007 | 59.32 | 60.89 | 59.28 | 60.77 | 142,320,384 | +2.22(+3.79%) |
Nov 27, 2007 | 58.24 | 58.91 | 57.93 | 58.56 | 102,129,920 | +0.74(+1.27%) |
Nov 26, 2007 | 59.67 | 59.88 | 57.80 | 57.82 | 122,169,224 | -1.62(-2.72%) |
Nov 23, 2007 | 58.88 | 60.18 | 58.68 | 59.44 | 64,215,996 | +1.24(+2.12%) |
Nov 21, 2007 | 59.04 | 59.15 | 57.80 | 58.20 | 119,906,944 | -1.20(-2.01%) |
Nov 20, 2007 | 59.15 | 59.83 | 58.08 | 59.40 | 163,936,240 | +0.28(+0.47%) |
Nov 19, 2007 | 60.09 | 60.21 | 58.85 | 59.12 | 146,727,264 | -1.20(-1.98%) |
Nov 16, 2007 | 61.23 | 61.26 | 59.82 | 60.32 | 155,927,104 | -0.55(-0.91%) |
Nov 15, 2007 | 61.46 | 61.68 | 60.37 | 60.87 | 144,145,216 | -1.02(-1.65%) |
Nov 14, 2007 | 62.69 | 62.74 | 61.45 | 61.89 | 96,361,104 | -0.24(-0.39%) |
Nov 13, 2007 | 61.11 | 62.35 | 61.08 | 62.13 | 132,844,112 | +1.86(+3.09%) |
Nov 12, 2007 | 60.89 | 61.85 | 60.20 | 60.27 | 134,864,784 | -0.59(-0.96%) |
Nov 09, 2007 | 60.77 | 61.57 | 60.28 | 60.85 | 131,959,456 | -0.68(-1.11%) |
Nov 08, 2007 | 61.87 | 61.89 | 60.04 | 61.53 | 152,649,200 | +0.18(+0.30%) |
Nov 07, 2007 | 62.48 | 62.65 | 61.11 | 61.35 | 141,938,592 | -1.96(-3.10%) |
Nov 06, 2007 | 62.55 | 63.35 | 61.79 | 63.32 | 119,923,064 | +1.17(+1.89%) |
Nov 05, 2007 | 62.11 | 62.74 | 61.80 | 62.14 | 124,398,800 | -0.83(-1.32%) |
Nov 02, 2007 | 63.43 | 63.45 | 62.04 | 62.98 | 164,401,808 | +0.31(+0.49%) |
Nov 01, 2007 | 64.43 | 64.46 | 62.56 | 62.67 | 216,131,856 | -2.52(-3.86%) |
Oct 31, 2007 | 64.64 | 65.56 | 63.96 | 65.18 | 135,987,648 | +0.83(+1.29%) |
Oct 30, 2007 | 64.54 | 64.90 | 64.11 | 64.35 | 75,729,976 | -0.51(-0.79%) |
Oct 29, 2007 | 65.11 | 65.28 | 64.45 | 64.87 | 70,990,128 | -0.07(-0.11%) |
Oct 26, 2007 | 64.43 | 64.94 | 63.72 | 64.94 | 100,132,688 | +1.07(+1.67%) |
Oct 25, 2007 | 64.20 | 64.54 | 63.02 | 63.87 | 147,348,064 | -0.15(-0.24%) |
Oct 24, 2007 | 64.04 | 64.27 | 62.64 | 64.02 | 160,079,632 | -0.42(-0.65%) |
Oct 23, 2007 | 64.46 | 64.57 | 63.50 | 64.44 | 107,142,320 | +0.49(+0.77%) |
Oct 22, 2007 | 62.19 | 64.09 | 62.04 | 63.95 | 174,468,976 | +1.32(+2.11%) |
Oct 19, 2007 | 64.86 | 65.03 | 62.56 | 62.63 | 162,370,944 | -2.40(-3.69%) |
Oct 18, 2007 | 64.68 | 65.24 | 64.45 | 65.03 | 86,584,944 | -0.09(-0.15%) |
Oct 17, 2007 | 65.56 | 65.66 | 64.19 | 65.12 | 113,963,176 | +0.24(+0.37%) |
Oct 16, 2007 | 65.22 | 66.66 | 64.84 | 64.88 | 74,922,984 | -0.72(-1.10%) |
Oct 15, 2007 | 66.36 | 66.41 | 64.96 | 65.60 | 101,995,160 | -0.77(-1.16%) |
Oct 12, 2007 | 65.95 | 66.58 | 65.89 | 66.37 | 77,031,496 | +0.52(+0.79%) |
Oct 11, 2007 | 66.98 | 67.22 | 65.45 | 65.85 | 118,391,920 | -0.27(-0.41%) |
Oct 10, 2007 | 66.12 | 66.12 | 66.12 | 66.12 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.12 | 66.12 | 66.12 | 66.12 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 66.44 | 66.66 | 65.92 | 66.12 | 43,613,324 | -0.50(-0.75%) |
Oct 05, 2007 | 66.10 | 66.85 | 65.71 | 66.62 | 116,311,280 | +1.28(+1.96%) |
Oct 04, 2007 | 65.38 | 65.50 | 64.92 | 65.34 | 45,189,528 | +0.15(+0.23%) |
Oct 03, 2007 | 65.18 | 65.53 | 64.90 | 65.18 | 71,306,552 | -0.19(-0.29%) |
Oct 02, 2007 | 65.17 | 65.62 | 65.07 | 65.38 | 67,758,648 | +0.42(+0.65%) |
Oct 01, 2007 | 63.45 | 65.12 | 63.45 | 64.96 | 124,808,656 | +1.58(+2.49%) |
Sep 28, 2007 | 64.12 | 64.34 | 63.29 | 63.38 | 114,185,056 | -0.76(-1.19%) |
Sep 27, 2007 | 64.08 | 64.20 | 63.77 | 64.14 | 79,874,808 | +0.36(+0.56%) |
Sep 26, 2007 | 63.74 | 64.08 | 63.21 | 63.78 | 82,622,384 | +0.58(+0.91%) |
Sep 25, 2007 | 63.06 | 63.40 | 62.78 | 63.21 | 69,383,080 | -0.41(-0.65%) |
Sep 24, 2007 | 64.22 | 64.43 | 63.42 | 63.62 | 109,941,832 | -0.49(-0.77%) |
Sep 21, 2007 | 64.36 | 64.58 | 64.03 | 64.11 | 72,580,512 | +0.13(+0.21%) |
Sep 20, 2007 | 64.22 | 64.57 | 63.55 | 63.97 | 162,220,720 | -0.65(-1.00%) |
Sep 19, 2007 | 64.14 | 65.01 | 61.18 | 64.62 | 144,899,392 | +0.86(+1.35%) |
Sep 18, 2007 | 61.25 | 63.82 | 61.16 | 63.76 | 174,908,464 | +2.58(+4.22%) |
Sep 17, 2007 | 61.60 | 61.86 | 61.12 | 61.18 | 67,456,776 | -0.66(-1.06%) |
Sep 14, 2007 | 60.89 | 61.99 | 60.80 | 61.84 | 78,084,184 | +0.31(+0.50%) |
Sep 13, 2007 | 61.78 | 62.18 | 61.11 | 61.53 | 91,402,144 | +0.11(+0.18%) |
Sep 12, 2007 | 61.50 | 61.89 | 61.27 | 61.42 | 79,299,696 | -0.34(-0.55%) |
Sep 11, 2007 | 61.14 | 61.81 | 61.00 | 61.76 | 107,204,528 | +0.97(+1.59%) |
Sep 10, 2007 | 61.45 | 61.73 | 59.88 | 60.79 | 125,987,944 | -0.70(-1.15%) |
Sep 07, 2007 | 61.58 | 61.71 | 60.96 | 61.49 | 136,351,232 | -1.08(-1.73%) |
Sep 06, 2007 | 62.37 | 62.85 | 61.92 | 62.58 | 82,165,760 | +0.02(+0.03%) |
Sep 05, 2007 | 62.75 | 63.19 | 62.13 | 62.56 | 84,795,024 | -0.59(-0.93%) |
Sep 04, 2007 | 62.30 | 63.60 | 62.22 | 63.15 | 77,483,512 | +0.80(+1.28%) |
Aug 31, 2007 | 62.67 | 62.82 | 62.01 | 62.35 | 59,393,600 | +0.56(+0.91%) |
Aug 30, 2007 | 61.46 | 62.52 | 61.37 | 61.79 | 79,978,064 | -0.42(-0.67%) |
Aug 29, 2007 | 60.96 | 62.21 | 60.79 | 62.21 | 89,293,600 | +1.59(+2.63%) |
Aug 28, 2007 | 61.95 | 61.91 | 60.50 | 60.62 | 108,946,520 | -1.63(-2.62%) |
Aug 27, 2007 | 62.84 | 62.93 | 62.15 | 62.25 | 76,250,664 | -0.81(-1.28%) |
Aug 24, 2007 | 62.22 | 63.11 | 62.05 | 63.05 | 81,751,496 | +0.81(+1.30%) |
Aug 23, 2007 | 63.62 | 63.44 | 62.01 | 62.25 | 133,196,136 | -0.81(-1.28%) |
Aug 22, 2007 | 62.86 | 63.18 | 62.50 | 63.05 | 87,812,088 | +0.74(+1.19%) |
Aug 21, 2007 | 62.14 | 62.63 | 61.76 | 62.31 | 117,082,832 | +0.17(+0.28%) |
Aug 20, 2007 | 62.29 | 62.61 | 61.34 | 62.14 | 160,248,992 | +0.05(+0.08%) |
Aug 17, 2007 | 62.48 | 63.40 | 60.65 | 62.09 | 271,914,432 | +1.31(+2.16%) |
Aug 16, 2007 | 58.68 | 60.92 | 57.99 | 60.77 | 439,068,864 | +1.23(+2.06%) |
Aug 15, 2007 | 60.16 | 61.29 | 59.18 | 59.55 | 184,060,816 | -0.88(-1.45%) |
Aug 14, 2007 | 61.74 | 61.91 | 60.13 | 60.43 | 142,903,776 | -1.08(-1.75%) |
Aug 13, 2007 | 62.86 | 63.32 | 61.39 | 61.50 | 147,112,464 | -0.31(-0.50%) |
Aug 10, 2007 | 60.85 | 63.17 | 60.52 | 61.81 | 337,224,224 | +0.29(+0.48%) |
Aug 09, 2007 | 62.28 | 62.88 | 61.45 | 61.52 | 258,278,448 | -1.47(-2.34%) |
Aug 08, 2007 | 61.61 | 63.43 | 61.62 | 62.99 | 328,875,648 | +1.86(+3.04%) |
Aug 07, 2007 | 60.09 | 61.50 | 59.78 | 61.13 | 226,247,936 | +0.93(+1.54%) |
Aug 06, 2007 | 59.88 | 60.52 | 58.53 | 60.20 | 263,065,392 | +0.63(+1.05%) |
Aug 03, 2007 | 60.29 | 61.87 | 59.58 | 59.58 | 199,952,752 | -2.29(-3.70%) |
Aug 02, 2007 | 61.61 | 62.16 | 61.21 | 61.87 | 133,564,512 | +0.48(+0.79%) |
Aug 01, 2007 | 60.88 | 61.73 | 60.27 | 61.38 | 234,815,936 | +0.33(+0.54%) |
Jul 31, 2007 | 62.45 | 62.67 | 60.77 | 61.05 | 237,012,336 | -0.68(-1.10%) |
Jul 30, 2007 | 61.22 | 62.10 | 60.62 | 61.73 | 188,362,704 | +1.05(+1.74%) |
Jul 27, 2007 | 62.04 | 62.71 | 60.52 | 60.68 | 255,139,040 | -1.45(-2.33%) |
Jul 26, 2007 | 62.72 | 64.03 | 61.41 | 62.13 | 310,259,456 | -1.77(-2.78%) |
Jul 25, 2007 | 64.50 | 64.75 | 63.21 | 63.90 | 207,511,168 | -0.24(-0.37%) |
Jul 24, 2007 | 65.01 | 65.09 | 63.74 | 64.14 | 200,489,824 | -1.57(-2.39%) |
Jul 23, 2007 | 66.22 | 66.40 | 65.68 | 65.71 | 85,529,128 | -0.17(-0.26%) |
Jul 20, 2007 | 66.82 | 67.12 | 65.40 | 65.88 | 194,529,504 | -1.09(-1.63%) |
Jul 19, 2007 | 67.11 | 67.27 | 66.89 | 66.97 | 77,575,432 | +0.27(+0.40%) |
Jul 18, 2007 | 66.57 | 66.78 | 65.79 | 66.71 | 122,601,424 | -0.26(-0.39%) |
Jul 17, 2007 | 67.01 | 67.35 | 66.88 | 66.97 | 72,158,584 | +0.07(+0.11%) |
Jul 16, 2007 | 67.22 | 67.43 | 66.69 | 66.90 | 97,529,632 | -0.36(-0.54%) |
Jul 13, 2007 | 67.23 | 67.47 | 67.01 | 67.26 | 54,478,024 | +0.10(+0.14%) |
Jul 12, 2007 | 66.64 | 67.39 | 66.54 | 67.16 | 90,469,816 | +0.78(+1.18%) |
Jul 11, 2007 | 65.86 | 66.41 | 65.64 | 66.38 | 104,667,256 | +0.49(+0.75%) |
Jul 10, 2007 | 66.81 | 67.21 | 65.89 | 65.89 | 127,248,056 | -2.00(-2.95%) |
Jul 09, 2007 | 67.21 | 67.89 | 66.85 | 67.89 | 71,175,120 | +0.74(+1.11%) |
Jul 06, 2007 | 66.93 | 67.25 | 66.56 | 67.15 | 51,720,848 | +0.26(+0.39%) |
Jul 05, 2007 | 66.79 | 67.05 | 66.40 | 66.89 | 59,769,688 | +0.09(+0.13%) |
Jul 03, 2007 | 66.67 | 66.92 | 66.54 | 66.80 | 43,684,620 | +0.29(+0.44%) |
Jul 02, 2007 | 65.99 | 66.59 | 65.92 | 66.51 | 71,149,208 | +0.82(+1.24%) |
Jun 29, 2007 | 66.21 | 66.67 | 65.45 | 65.69 | 139,172,240 | -0.36(-0.55%) |
Jun 28, 2007 | 66.09 | 66.67 | 65.96 | 66.06 | 110,965,776 | -0.10(-0.16%) |
Jun 27, 2007 | 64.65 | 66.24 | 64.53 | 66.16 | 161,206,736 | +1.43(+2.21%) |
Jun 26, 2007 | 65.47 | 65.67 | 64.73 | 64.73 | 115,469,176 | -0.59(-0.91%) |
Jun 25, 2007 | 65.57 | 66.08 | 64.93 | 65.32 | 137,278,512 | -0.34(-0.52%) |
Jun 22, 2007 | 65.93 | 66.10 | 65.17 | 65.66 | 118,692,776 | -0.45(-0.68%) |
Jun 21, 2007 | 65.57 | 66.19 | 65.18 | 66.11 | 122,637,336 | +0.44(+0.68%) |
Jun 20, 2007 | 66.97 | 67.04 | 65.67 | 65.67 | 109,774,224 | -1.16(-1.73%) |
Jun 19, 2007 | 66.36 | 66.92 | 66.11 | 66.82 | 82,815,272 | +0.17(+0.26%) |
Jun 18, 2007 | 66.97 | 67.01 | 66.28 | 66.65 | 75,949,560 | -0.13(-0.19%) |
Jun 15, 2007 | 66.74 | 67.06 | 66.56 | 66.78 | 105,714,488 | +0.78(+1.19%) |
Jun 14, 2007 | 65.63 | 66.25 | 65.63 | 65.99 | 100,337,328 | +0.59(+0.91%) |
Jun 13, 2007 | 64.84 | 65.70 | 64.73 | 65.40 | 152,439,248 | +0.86(+1.32%) |
Jun 12, 2007 | 65.19 | 65.59 | 64.46 | 64.54 | 146,089,664 | -1.10(-1.68%) |
Jun 11, 2007 | 65.52 | 65.94 | 65.19 | 65.64 | 78,096,664 | +0.04(+0.06%) |
Jun 08, 2007 | 64.62 | 65.83 | 64.66 | 65.60 | 109,089,256 | +0.80(+1.23%) |
Jun 07, 2007 | 65.98 | 66.08 | 64.76 | 64.80 | 143,848,528 | -1.32(-2.00%) |
Jun 06, 2007 | 66.41 | 66.36 | 65.72 | 66.13 | 120,185,096 | -0.74(-1.11%) |
Jun 05, 2007 | 66.96 | 67.09 | 66.38 | 66.87 | 107,098,936 | -0.27(-0.40%) |
Jun 04, 2007 | 66.89 | 67.28 | 66.78 | 67.14 | 66,199,336 | +0.07(+0.11%) |
Jun 01, 2007 | 66.96 | 67.44 | 66.67 | 67.07 | 89,667,576 | +0.40(+0.59%) |
May 31, 2007 | 66.54 | 66.87 | 66.34 | 66.67 | 87,142,208 | +0.32(+0.48%) |
May 30, 2007 | 65.50 | 66.40 | 65.27 | 66.36 | 81,310,360 | +0.37(+0.56%) |
May 29, 2007 | 65.53 | 66.03 | 65.50 | 65.98 | 75,010,768 | +0.66(+1.01%) |
May 25, 2007 | 65.12 | 65.49 | 64.96 | 65.33 | 55,672,628 | +0.40(+0.61%) |
May 24, 2007 | 65.76 | 66.17 | 64.58 | 64.93 | 113,108,208 | -0.79(-1.20%) |
May 23, 2007 | 66.24 | 66.59 | 65.70 | 65.72 | 74,995,264 | -0.26(-0.40%) |
May 22, 2007 | 65.64 | 66.23 | 65.42 | 65.98 | 87,945,080 | +0.45(+0.69%) |
May 21, 2007 | 64.76 | 65.91 | 64.65 | 65.53 | 187,999,248 | +0.82(+1.26%) |
May 18, 2007 | 64.27 | 64.97 | 63.97 | 64.72 | 101,726,736 | +0.75(+1.18%) |
May 17, 2007 | 64.41 | 64.46 | 63.91 | 63.97 | 90,648,736 | -0.51(-0.80%) |
May 16, 2007 | 64.23 | 64.54 | 63.71 | 64.48 | 123,169,064 | +0.36(+0.56%) |
May 15, 2007 | 64.63 | 65.15 | 63.97 | 64.12 | 145,561,776 | -0.57(-0.88%) |
May 14, 2007 | 65.22 | 65.40 | 64.50 | 64.69 | 91,189,976 | -0.48(-0.73%) |
May 11, 2007 | 64.79 | 65.29 | 64.65 | 65.17 | 72,298,760 | +0.60(+0.93%) |
May 10, 2007 | 65.26 | 65.26 | 64.34 | 64.57 | 116,793,088 | -0.86(-1.31%) |
May 09, 2007 | 65.01 | 65.91 | 64.89 | 65.42 | 83,473,832 | +0.26(+0.40%) |
May 08, 2007 | 65.09 | 65.42 | 64.57 | 65.16 | 74,925,696 | -0.24(-0.36%) |
May 07, 2007 | 65.50 | 65.72 | 65.30 | 65.40 | 51,047,132 | -0.22(-0.34%) |
May 04, 2007 | 65.34 | 65.62 | 65.05 | 65.62 | 60,542,948 | +0.46(+0.70%) |
May 03, 2007 | 65.25 | 65.38 | 64.91 | 65.16 | 72,598,656 | +0.11(+0.17%) |
May 02, 2007 | 64.20 | 65.28 | 64.08 | 65.05 | 62,970,088 | +0.80(+1.24%) |