Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.99 | 60.10 | 59.81 | 59.84 | 1,630,295 | +0.05(+0.09%) |
May 29, 2008 | 59.43 | 60.13 | 59.40 | 59.78 | 868,238 | +0.26(+0.43%) |
May 28, 2008 | 59.39 | 59.53 | 58.93 | 59.53 | 1,201,026 | +0.32(+0.54%) |
May 27, 2008 | 58.85 | 59.28 | 58.68 | 59.21 | 997,112 | +0.41(+0.70%) |
May 26, 2008 | 59.31 | 59.37 | 58.68 | 58.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.31 | 59.37 | 58.68 | 58.79 | 553,462 | -0.72(-1.22%) |
May 22, 2008 | 59.49 | 59.74 | 59.36 | 59.52 | 1,766,318 | +0.07(+0.12%) |
May 21, 2008 | 60.45 | 60.62 | 59.32 | 59.45 | 1,257,448 | -0.96(-1.59%) |
May 20, 2008 | 60.61 | 60.65 | 60.16 | 60.41 | 1,150,436 | -0.49(-0.81%) |
May 19, 2008 | 60.88 | 61.49 | 60.69 | 60.90 | 5,864,092 | +0.02(+0.04%) |
May 16, 2008 | 60.93 | 60.93 | 60.39 | 60.87 | 745,811 | +0.15(+0.24%) |
May 15, 2008 | 60.18 | 60.78 | 60.05 | 60.72 | 551,148 | +0.65(+1.08%) |
May 14, 2008 | 60.12 | 60.58 | 60.05 | 60.08 | 384,067 | +0.21(+0.35%) |
May 13, 2008 | 59.99 | 59.99 | 59.50 | 59.87 | 331,401 | +0.09(+0.15%) |
May 12, 2008 | 59.31 | 59.83 | 59.05 | 59.78 | 406,880 | +0.60(+1.01%) |
May 09, 2008 | 59.00 | 59.34 | 58.93 | 59.18 | 1,369,720 | -0.30(-0.50%) |
May 08, 2008 | 59.47 | 59.68 | 59.14 | 59.48 | 656,564 | +0.24(+0.41%) |
May 07, 2008 | 60.34 | 60.37 | 59.18 | 59.24 | 5,810,110 | -1.02(-1.69%) |
May 06, 2008 | 59.53 | 60.41 | 59.37 | 60.26 | 393,334 | +0.47(+0.79%) |
May 05, 2008 | 59.95 | 60.10 | 59.66 | 59.78 | 1,952,473 | -0.23(-0.38%) |
May 02, 2008 | 60.47 | 60.47 | 59.73 | 60.01 | 871,283 | +0.13(+0.22%) |
May 01, 2008 | 58.82 | 59.90 | 58.79 | 59.88 | 487,356 | +1.05(+1.79%) |
Apr 30, 2008 | 59.22 | 59.70 | 58.81 | 58.82 | 460,528 | -0.30(-0.50%) |
Apr 29, 2008 | 59.28 | 59.36 | 58.89 | 59.12 | 2,543,685 | -0.23(-0.38%) |
Apr 28, 2008 | 59.36 | 59.59 | 59.25 | 59.35 | 1,238,262 | -0.02(-0.03%) |
Apr 25, 2008 | 59.25 | 59.42 | 58.61 | 59.36 | 389,922 | +0.39(+0.66%) |
Apr 24, 2008 | 58.71 | 59.31 | 58.18 | 58.97 | 351,782 | +0.43(+0.73%) |
Apr 23, 2008 | 58.72 | 58.92 | 58.25 | 58.54 | 226,120 | +0.07(+0.12%) |
Apr 22, 2008 | 58.64 | 58.72 | 58.17 | 58.47 | 421,514 | -0.45(-0.77%) |
Apr 21, 2008 | 58.68 | 59.06 | 58.58 | 58.93 | 351,940 | -0.12(-0.21%) |
Apr 18, 2008 | 59.09 | 59.28 | 58.76 | 59.05 | 291,836 | +0.85(+1.46%) |
Apr 17, 2008 | 57.80 | 58.20 | 57.67 | 58.20 | 408,642 | +0.29(+0.50%) |
Apr 16, 2008 | 57.21 | 58.03 | 57.20 | 57.91 | 359,154 | +1.17(+2.06%) |
Apr 15, 2008 | 56.82 | 56.82 | 56.26 | 56.75 | 562,189 | +0.28(+0.49%) |
Apr 14, 2008 | 56.54 | 56.74 | 56.35 | 56.47 | 520,731 | -0.22(-0.38%) |
Apr 11, 2008 | 57.20 | 57.35 | 56.54 | 56.68 | 360,187 | -1.07(-1.86%) |
Apr 10, 2008 | 57.48 | 58.04 | 57.27 | 57.76 | 533,010 | +0.23(+0.41%) |
Apr 09, 2008 | 58.00 | 58.12 | 57.31 | 57.52 | 759,366 | -0.48(-0.83%) |
Apr 08, 2008 | 57.80 | 58.16 | 57.76 | 58.01 | 395,600 | -0.23(-0.40%) |
Apr 07, 2008 | 58.59 | 58.84 | 58.09 | 58.24 | 417,586 | +0.11(+0.19%) |
Apr 04, 2008 | 58.15 | 58.58 | 57.82 | 58.13 | 487,555 | +0.04(+0.07%) |
Apr 03, 2008 | 57.62 | 58.32 | 57.59 | 58.09 | 619,944 | +0.09(+0.16%) |
Apr 02, 2008 | 58.03 | 58.38 | 57.70 | 58.00 | 1,088,539 | +0.03(+0.05%) |
Apr 01, 2008 | 56.71 | 57.98 | 56.67 | 57.97 | 779,067 | +1.92(+3.43%) |
Mar 31, 2008 | 55.73 | 56.29 | 55.59 | 56.04 | 966,674 | +0.35(+0.63%) |
Mar 28, 2008 | 56.39 | 56.54 | 55.62 | 55.69 | 656,773 | -0.49(-0.87%) |
Mar 27, 2008 | 56.97 | 57.03 | 56.16 | 56.19 | 845,705 | -0.64(-1.12%) |
Mar 26, 2008 | 56.99 | 57.10 | 56.61 | 56.82 | 936,689 | -0.43(-0.75%) |
Mar 25, 2008 | 57.19 | 57.46 | 56.74 | 57.25 | 964,424 | +0.19(+0.33%) |
Mar 24, 2008 | 56.47 | 57.50 | 56.42 | 57.06 | 4,696,506 | +0.64(+1.14%) |
Mar 21, 2008 | 55.24 | 56.48 | 54.99 | 56.42 | 2,047,483 | +0.00(+0.00%) |
Mar 20, 2008 | 55.24 | 56.48 | 54.99 | 56.42 | 2,047,483 | +1.22(+2.21%) |
Mar 19, 2008 | 56.72 | 57.01 | 55.20 | 55.20 | 974,259 | -1.35(-2.38%) |
Mar 18, 2008 | 55.16 | 56.55 | 55.07 | 56.55 | 989,237 | +2.23(+4.11%) |
Mar 17, 2008 | 53.58 | 54.73 | 53.44 | 54.32 | 5,398,245 | -0.59(-1.08%) |
Mar 14, 2008 | 56.35 | 56.35 | 54.25 | 54.91 | 2,937,645 | -1.03(-1.84%) |
Mar 13, 2008 | 55.00 | 56.24 | 54.53 | 55.94 | 1,160,786 | +0.27(+0.49%) |
Mar 12, 2008 | 56.24 | 56.70 | 55.62 | 55.66 | 678,290 | -0.46(-0.82%) |
Mar 11, 2008 | 55.45 | 56.12 | 54.67 | 56.12 | 1,144,174 | +1.85(+3.41%) |
Mar 10, 2008 | 55.17 | 55.19 | 54.16 | 54.27 | 1,246,131 | -0.86(-1.55%) |
Mar 07, 2008 | 55.17 | 55.93 | 54.60 | 55.13 | 1,363,394 | -0.47(-0.85%) |
Mar 06, 2008 | 56.57 | 56.63 | 55.53 | 55.60 | 1,051,306 | -1.21(-2.12%) |
Mar 05, 2008 | 56.67 | 57.26 | 56.26 | 56.81 | 1,105,639 | +0.31(+0.55%) |
Mar 04, 2008 | 56.17 | 56.68 | 55.67 | 56.50 | 1,399,894 | -0.24(-0.43%) |
Mar 03, 2008 | 56.70 | 56.88 | 56.22 | 56.74 | 4,124,050 | +0.05(+0.10%) |
Feb 29, 2008 | 57.67 | 57.67 | 56.47 | 56.68 | 3,284,676 | -1.53(-2.62%) |
Feb 28, 2008 | 58.40 | 58.63 | 58.04 | 58.21 | 1,018,040 | -0.48(-0.82%) |
Feb 27, 2008 | 58.48 | 59.14 | 58.44 | 58.69 | 2,687,070 | -0.16(-0.26%) |
Feb 26, 2008 | 58.19 | 59.08 | 58.07 | 58.85 | 1,134,306 | +0.43(+0.73%) |
Feb 25, 2008 | 57.66 | 58.54 | 57.31 | 58.42 | 4,383,480 | +0.76(+1.32%) |
Feb 22, 2008 | 57.40 | 57.66 | 56.50 | 57.66 | 1,376,267 | +0.52(+0.91%) |
Feb 21, 2008 | 58.14 | 58.22 | 57.03 | 57.13 | 3,411,445 | -0.76(-1.30%) |
Feb 20, 2008 | 56.97 | 58.01 | 56.87 | 57.89 | 1,237,094 | +0.50(+0.87%) |
Feb 19, 2008 | 58.03 | 58.22 | 57.23 | 57.39 | 5,795,463 | -0.02(-0.04%) |
Feb 18, 2008 | 57.16 | 57.43 | 56.88 | 57.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.16 | 57.43 | 56.88 | 57.42 | 1,078,579 | +0.06(+0.11%) |
Feb 14, 2008 | 58.16 | 58.24 | 57.29 | 57.35 | 1,109,692 | -0.75(-1.29%) |
Feb 13, 2008 | 57.86 | 58.23 | 57.45 | 58.10 | 8,729,615 | +0.75(+1.30%) |
Feb 12, 2008 | 57.39 | 57.94 | 56.95 | 57.35 | 956,998 | +0.40(+0.70%) |
Feb 11, 2008 | 56.67 | 57.07 | 56.15 | 56.96 | 954,657 | +0.33(+0.59%) |
Feb 08, 2008 | 56.64 | 57.06 | 56.17 | 56.62 | 1,024,822 | -0.18(-0.32%) |
Feb 07, 2008 | 56.13 | 57.24 | 55.95 | 56.80 | 5,293,733 | +0.43(+0.76%) |
Feb 06, 2008 | 57.21 | 57.48 | 56.29 | 56.37 | 1,192,427 | -0.50(-0.88%) |
Feb 05, 2008 | 57.76 | 57.94 | 56.84 | 56.87 | 1,661,431 | -1.76(-3.00%) |
Feb 04, 2008 | 59.16 | 59.18 | 58.61 | 58.63 | 939,761 | -0.55(-0.93%) |
Feb 01, 2008 | 58.56 | 59.25 | 58.41 | 59.18 | 1,509,600 | +0.84(+1.44%) |
Jan 31, 2008 | 56.57 | 58.77 | 56.53 | 58.34 | 5,218,424 | +0.99(+1.72%) |
Jan 30, 2008 | 57.52 | 58.73 | 57.29 | 57.35 | 4,282,613 | -0.33(-0.57%) |
Jan 29, 2008 | 57.74 | 57.84 | 57.23 | 57.68 | 2,799,449 | +0.37(+0.65%) |
Jan 28, 2008 | 56.52 | 57.35 | 56.00 | 57.31 | 1,285,356 | +0.91(+1.62%) |
Jan 25, 2008 | 57.82 | 57.94 | 56.22 | 56.40 | 2,975,096 | -0.81(-1.42%) |
Jan 24, 2008 | 56.85 | 57.36 | 56.48 | 57.20 | 2,775,846 | +0.59(+1.05%) |
Jan 23, 2008 | 53.93 | 56.73 | 53.72 | 56.61 | 5,153,908 | +1.00(+1.81%) |
Jan 22, 2008 | 53.02 | 55.92 | 52.17 | 55.61 | 3,016,051 | -0.40(-0.71%) |
Jan 21, 2008 | 56.78 | 57.05 | 55.45 | 56.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.78 | 57.05 | 55.45 | 56.01 | 2,676,183 | -0.33(-0.58%) |
Jan 17, 2008 | 58.24 | 58.24 | 56.22 | 56.33 | 11,913,773 | -1.68(-2.90%) |
Jan 16, 2008 | 58.13 | 58.79 | 57.58 | 58.01 | 984,289 | -0.31(-0.53%) |
Jan 15, 2008 | 59.03 | 59.21 | 58.29 | 58.33 | 4,620,632 | -1.35(-2.27%) |
Jan 14, 2008 | 59.67 | 59.91 | 59.38 | 59.68 | 2,626,530 | +0.42(+0.71%) |
Jan 11, 2008 | 59.56 | 59.84 | 58.91 | 59.26 | 973,649 | -0.66(-1.10%) |
Jan 10, 2008 | 59.03 | 60.38 | 58.87 | 59.92 | 4,150,708 | +0.63(+1.06%) |
Jan 09, 2008 | 58.79 | 59.54 | 58.19 | 59.29 | 7,606,070 | +0.51(+0.87%) |
Jan 08, 2008 | 60.10 | 60.48 | 58.68 | 58.78 | 2,192,527 | -1.13(-1.88%) |
Jan 07, 2008 | 60.12 | 60.18 | 59.32 | 59.91 | 1,394,573 | +0.05(+0.09%) |
Jan 04, 2008 | 60.80 | 60.83 | 59.70 | 59.85 | 3,210,772 | -1.43(-2.34%) |
Jan 03, 2008 | 61.54 | 61.70 | 61.13 | 61.28 | 978,548 | +0.00(+0.00%) |
Jan 02, 2008 | 62.20 | 62.33 | 61.07 | 61.28 | 2,391,061 | -0.69(-1.12%) |
Jan 01, 2008 | 62.34 | 62.51 | 61.98 | 61.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.34 | 62.51 | 61.98 | 61.98 | 2,273,776 | -0.40(-0.65%) |
Dec 28, 2007 | 63.04 | 63.04 | 62.34 | 62.38 | 1,506,055 | -0.26(-0.41%) |
Dec 27, 2007 | 63.14 | 63.25 | 62.50 | 62.64 | 12,467,379 | -1.07(-1.69%) |
Dec 26, 2007 | 63.43 | 63.73 | 63.30 | 63.71 | 1,751,822 | +0.05(+0.07%) |
Dec 24, 2007 | 63.44 | 63.68 | 63.25 | 63.67 | 1,227,190 | +0.57(+0.90%) |
Dec 21, 2007 | 62.88 | 63.18 | 62.71 | 63.10 | 884,909 | +0.79(+1.27%) |
Dec 20, 2007 | 62.23 | 62.30 | 61.53 | 62.30 | 1,858,092 | +0.62(+1.00%) |
Dec 19, 2007 | 61.85 | 62.20 | 61.41 | 61.69 | 1,145,459 | -0.07(-0.11%) |
Dec 18, 2007 | 61.97 | 62.02 | 60.96 | 61.76 | 1,295,035 | +0.33(+0.53%) |
Dec 17, 2007 | 62.06 | 62.21 | 61.37 | 61.43 | 1,989,424 | -1.00(-1.61%) |
Dec 14, 2007 | 62.82 | 63.18 | 62.39 | 62.44 | 536,464 | -0.87(-1.38%) |
Dec 13, 2007 | 62.76 | 63.31 | 62.45 | 63.31 | 794,999 | +0.14(+0.22%) |
Dec 12, 2007 | 64.31 | 64.34 | 62.42 | 63.17 | 1,261,724 | +0.23(+0.37%) |
Dec 11, 2007 | 64.59 | 64.83 | 62.73 | 62.94 | 1,735,276 | -1.58(-2.45%) |
Dec 10, 2007 | 64.09 | 64.59 | 64.06 | 64.52 | 992,787 | +0.57(+0.89%) |
Dec 07, 2007 | 64.24 | 64.24 | 63.91 | 63.95 | 310,956 | -0.12(-0.19%) |
Dec 06, 2007 | 63.00 | 64.09 | 62.96 | 64.07 | 567,904 | +1.00(+1.58%) |
Dec 05, 2007 | 62.74 | 63.15 | 62.63 | 63.08 | 596,956 | +0.93(+1.50%) |
Dec 04, 2007 | 62.34 | 62.46 | 61.99 | 62.14 | 1,076,559 | -0.33(-0.54%) |
Dec 03, 2007 | 62.98 | 62.98 | 62.47 | 62.48 | 262,727 | -0.45(-0.72%) |
Nov 30, 2007 | 63.10 | 63.25 | 62.48 | 62.93 | 1,408,749 | +0.56(+0.90%) |
Nov 29, 2007 | 62.03 | 62.62 | 61.91 | 62.37 | 774,074 | +0.04(+0.06%) |
Nov 28, 2007 | 61.14 | 62.48 | 61.14 | 62.33 | 799,995 | +1.70(+2.80%) |
Nov 27, 2007 | 60.30 | 60.71 | 59.77 | 60.63 | 641,111 | +0.93(+1.57%) |
Nov 26, 2007 | 61.05 | 61.35 | 59.70 | 59.70 | 1,172,735 | -1.37(-2.24%) |
Nov 23, 2007 | 60.47 | 61.14 | 60.46 | 61.07 | 89,599 | +1.03(+1.71%) |
Nov 21, 2007 | 60.50 | 60.94 | 60.03 | 60.04 | 732,169 | -1.10(-1.80%) |
Nov 20, 2007 | 60.99 | 61.64 | 60.22 | 61.14 | 734,470 | +0.26(+0.44%) |
Nov 19, 2007 | 61.60 | 61.61 | 60.68 | 60.87 | 1,130,521 | -0.97(-1.56%) |
Nov 16, 2007 | 62.03 | 62.34 | 61.27 | 61.84 | 468,258 | +0.20(+0.33%) |
Nov 15, 2007 | 62.23 | 62.48 | 61.27 | 61.64 | 448,401 | -0.85(-1.36%) |
Nov 14, 2007 | 63.43 | 63.43 | 62.24 | 62.48 | 1,213,202 | -0.27(-0.43%) |
Nov 13, 2007 | 61.51 | 62.82 | 61.51 | 62.76 | 490,839 | +1.80(+2.95%) |
Nov 12, 2007 | 61.59 | 62.14 | 60.96 | 60.96 | 975,058 | -0.69(-1.12%) |
Nov 09, 2007 | 61.65 | 62.60 | 61.51 | 61.65 | 451,512 | -0.85(-1.36%) |
Nov 08, 2007 | 62.76 | 62.99 | 61.60 | 62.50 | 1,165,456 | -0.18(-0.29%) |
Nov 07, 2007 | 63.86 | 64.10 | 62.63 | 62.68 | 2,863,091 | -1.74(-2.71%) |
Nov 06, 2007 | 64.03 | 64.47 | 63.55 | 64.42 | 1,184,629 | +0.83(+1.30%) |
Nov 05, 2007 | 63.54 | 64.06 | 63.18 | 63.60 | 785,743 | -0.51(-0.80%) |
Nov 02, 2007 | 64.39 | 64.39 | 63.39 | 64.11 | 551,747 | +0.10(+0.16%) |
Nov 01, 2007 | 64.97 | 65.10 | 63.93 | 64.01 | 563,193 | -1.60(-2.44%) |
Oct 31, 2007 | 65.32 | 65.84 | 64.85 | 65.61 | 669,582 | +0.70(+1.08%) |
Oct 30, 2007 | 65.15 | 65.20 | 64.83 | 64.91 | 568,315 | -0.37(-0.57%) |
Oct 29, 2007 | 65.33 | 65.47 | 65.11 | 65.29 | 223,216 | +0.19(+0.29%) |
Oct 26, 2007 | 65.07 | 65.10 | 64.42 | 65.10 | 967,356 | +0.90(+1.41%) |
Oct 25, 2007 | 64.43 | 64.59 | 63.57 | 64.20 | 659,246 | +0.00(+0.00%) |
Oct 24, 2007 | 64.16 | 64.34 | 63.17 | 64.20 | 1,226,919 | -0.17(-0.27%) |
Oct 23, 2007 | 64.24 | 64.45 | 63.76 | 64.37 | 432,818 | +0.45(+0.71%) |
Oct 22, 2007 | 63.04 | 63.96 | 63.02 | 63.92 | 723,077 | +0.40(+0.63%) |
Oct 19, 2007 | 64.91 | 65.27 | 63.47 | 63.52 | 453,368 | -1.75(-2.68%) |
Oct 18, 2007 | 65.12 | 65.39 | 64.94 | 65.27 | 359,226 | -0.09(-0.13%) |
Oct 17, 2007 | 65.75 | 65.75 | 64.67 | 65.36 | 563,049 | +0.15(+0.23%) |
Oct 16, 2007 | 65.54 | 66.22 | 65.09 | 65.21 | 300,533 | -0.43(-0.65%) |
Oct 15, 2007 | 66.32 | 66.32 | 65.30 | 65.64 | 666,438 | -0.55(-0.84%) |
Oct 12, 2007 | 65.98 | 66.23 | 65.85 | 66.19 | 1,134,004 | +0.30(+0.46%) |
Oct 11, 2007 | 66.57 | 66.79 | 65.54 | 65.89 | 879,123 | +0.26(+0.40%) |
Oct 10, 2007 | 65.62 | 65.62 | 65.62 | 65.62 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 65.62 | 65.62 | 65.62 | 65.62 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 65.93 | 65.93 | 65.58 | 65.62 | 1,023,224 | -0.32(-0.48%) |
Oct 05, 2007 | 65.71 | 66.13 | 65.51 | 65.94 | 657,062 | +0.63(+0.97%) |
Oct 04, 2007 | 65.32 | 65.36 | 65.05 | 65.31 | 401,738 | +0.18(+0.27%) |
Oct 03, 2007 | 65.17 | 65.40 | 65.01 | 65.13 | 269,837 | -0.20(-0.31%) |
Oct 02, 2007 | 65.39 | 65.47 | 65.16 | 65.33 | 378,234 | -0.05(-0.08%) |
Oct 01, 2007 | 64.66 | 65.48 | 64.63 | 65.39 | 855,620 | +0.81(+1.25%) |
Sep 28, 2007 | 64.76 | 64.82 | 64.34 | 64.58 | 882,976 | -0.19(-0.30%) |
Sep 27, 2007 | 64.63 | 64.78 | 64.45 | 64.77 | 565,618 | +0.32(+0.50%) |
Sep 26, 2007 | 64.44 | 64.61 | 64.14 | 64.45 | 1,918,659 | +0.31(+0.49%) |
Sep 25, 2007 | 63.86 | 64.14 | 63.63 | 64.14 | 705,225 | -0.23(-0.36%) |
Sep 24, 2007 | 64.76 | 64.88 | 64.29 | 64.38 | 696,363 | -0.20(-0.31%) |
Sep 21, 2007 | 64.78 | 64.92 | 64.58 | 64.58 | 495,108 | +0.23(+0.35%) |
Sep 20, 2007 | 64.83 | 64.84 | 64.31 | 64.35 | 878,095 | -0.51(-0.78%) |
Sep 19, 2007 | 64.86 | 65.22 | 62.64 | 64.86 | 638,183 | +0.44(+0.69%) |
Sep 18, 2007 | 62.95 | 64.45 | 62.73 | 64.42 | 644,476 | +1.78(+2.83%) |
Sep 17, 2007 | 62.76 | 62.84 | 62.44 | 62.64 | 514,795 | -0.27(-0.43%) |
Sep 14, 2007 | 62.48 | 63.01 | 62.45 | 62.91 | 1,299,098 | +0.02(+0.04%) |
Sep 13, 2007 | 62.86 | 63.16 | 62.62 | 62.89 | 376,436 | +0.39(+0.62%) |
Sep 12, 2007 | 62.30 | 62.75 | 62.17 | 62.50 | 585,268 | +0.10(+0.16%) |
Sep 11, 2007 | 61.87 | 62.45 | 61.81 | 62.40 | 917,139 | +0.81(+1.31%) |
Sep 10, 2007 | 61.96 | 62.06 | 61.04 | 61.59 | 1,194,811 | -0.15(-0.24%) |
Sep 07, 2007 | 61.89 | 62.11 | 61.46 | 61.74 | 2,498,020 | -0.95(-1.52%) |
Sep 06, 2007 | 62.66 | 62.87 | 62.25 | 62.69 | 632,275 | +0.26(+0.41%) |
Sep 05, 2007 | 62.72 | 62.76 | 62.20 | 62.43 | 408,930 | -0.58(-0.93%) |
Sep 04, 2007 | 62.31 | 63.43 | 62.31 | 63.01 | 452,982 | +0.71(+1.14%) |
Aug 31, 2007 | 62.40 | 62.76 | 62.07 | 62.30 | 623,028 | +0.53(+0.86%) |
Aug 30, 2007 | 61.48 | 62.17 | 61.41 | 61.78 | 718,710 | -0.14(-0.23%) |
Aug 29, 2007 | 61.00 | 61.98 | 60.84 | 61.92 | 484,962 | +1.21(+2.00%) |
Aug 28, 2007 | 61.78 | 61.78 | 60.61 | 60.70 | 330,201 | -1.32(-2.12%) |
Aug 27, 2007 | 62.51 | 62.61 | 62.02 | 62.02 | 421,131 | -0.59(-0.95%) |
Aug 24, 2007 | 61.84 | 62.61 | 61.82 | 62.61 | 885,801 | +0.73(+1.18%) |
Aug 23, 2007 | 62.27 | 62.32 | 61.51 | 61.88 | 1,292,163 | -0.02(-0.04%) |
Aug 22, 2007 | 61.69 | 61.99 | 61.42 | 61.90 | 719,738 | +0.68(+1.11%) |
Aug 21, 2007 | 61.05 | 61.51 | 60.81 | 61.22 | 814,007 | +0.14(+0.23%) |
Aug 20, 2007 | 61.21 | 61.34 | 60.46 | 61.08 | 1,158,875 | +0.04(+0.06%) |
Aug 17, 2007 | 61.44 | 61.53 | 59.95 | 61.04 | 639,595 | +1.09(+1.82%) |
Aug 16, 2007 | 59.14 | 59.95 | 57.86 | 59.95 | 1,016,931 | +0.44(+0.73%) |
Aug 15, 2007 | 60.41 | 61.00 | 59.37 | 59.52 | 989,843 | -0.83(-1.37%) |
Aug 14, 2007 | 61.70 | 61.70 | 60.34 | 60.34 | 576,535 | -0.97(-1.59%) |
Aug 13, 2007 | 61.91 | 62.09 | 61.32 | 61.32 | 896,076 | -0.19(-0.30%) |
Aug 10, 2007 | 61.11 | 61.89 | 60.44 | 61.50 | 987,263 | +0.01(+0.01%) |
Aug 09, 2007 | 62.45 | 63.01 | 61.50 | 61.50 | 1,537,236 | -1.85(-2.91%) |
Aug 08, 2007 | 62.73 | 63.57 | 62.52 | 63.34 | 745,167 | +0.87(+1.40%) |
Aug 07, 2007 | 61.54 | 62.84 | 61.51 | 62.47 | 810,283 | +0.62(+1.01%) |
Aug 06, 2007 | 61.00 | 61.99 | 60.34 | 61.85 | 985,465 | +0.89(+1.46%) |
Aug 03, 2007 | 61.46 | 62.45 | 60.94 | 60.96 | 647,173 | -1.49(-2.38%) |
Aug 02, 2007 | 62.09 | 62.50 | 61.81 | 62.45 | 1,226,084 | +0.42(+0.68%) |
Aug 01, 2007 | 61.45 | 62.11 | 60.93 | 62.02 | 1,438,277 | +0.44(+0.71%) |
Jul 31, 2007 | 62.82 | 63.04 | 61.47 | 61.59 | 938,707 | -0.80(-1.29%) |
Jul 30, 2007 | 61.78 | 62.55 | 61.56 | 62.39 | 883,378 | +0.88(+1.43%) |
Jul 27, 2007 | 62.69 | 62.96 | 61.50 | 61.51 | 921,120 | -1.18(-1.88%) |
Jul 26, 2007 | 63.43 | 63.71 | 61.92 | 62.69 | 1,335,316 | -1.51(-2.35%) |
Jul 25, 2007 | 64.40 | 64.52 | 63.61 | 64.20 | 843,984 | +0.05(+0.08%) |
Jul 24, 2007 | 64.85 | 64.97 | 63.85 | 64.14 | 466,339 | -1.08(-1.66%) |
Jul 23, 2007 | 65.37 | 65.52 | 65.00 | 65.22 | 533,543 | +0.23(+0.36%) |
Jul 20, 2007 | 65.65 | 65.67 | 64.77 | 64.99 | 535,179 | -0.74(-1.13%) |
Jul 19, 2007 | 65.76 | 65.87 | 65.58 | 65.73 | 435,901 | +0.29(+0.44%) |
Jul 18, 2007 | 65.38 | 65.54 | 64.94 | 65.44 | 820,814 | -0.14(-0.21%) |
Jul 17, 2007 | 65.65 | 65.86 | 65.54 | 65.58 | 473,917 | -0.07(-0.11%) |
Jul 16, 2007 | 65.64 | 65.89 | 65.51 | 65.65 | 257,379 | -0.05(-0.08%) |
Jul 13, 2007 | 65.51 | 65.86 | 65.45 | 65.71 | 922,148 | +0.16(+0.24%) |
Jul 12, 2007 | 64.63 | 65.57 | 64.61 | 65.55 | 452,726 | +1.17(+1.81%) |
Jul 11, 2007 | 63.95 | 64.39 | 63.84 | 64.38 | 532,225 | +0.42(+0.66%) |
Jul 10, 2007 | 64.58 | 64.68 | 63.96 | 63.96 | 657,191 | -0.96(-1.48%) |
Jul 09, 2007 | 64.94 | 65.01 | 64.70 | 64.92 | 375,264 | +0.06(+0.10%) |
Jul 06, 2007 | 64.59 | 64.92 | 64.41 | 64.86 | 534,794 | +0.36(+0.56%) |
Jul 05, 2007 | 64.59 | 64.63 | 64.26 | 64.50 | 396,087 | -0.02(-0.02%) |
Jul 03, 2007 | 64.47 | 64.59 | 64.41 | 64.52 | 203,951 | +0.23(+0.36%) |
Jul 02, 2007 | 63.86 | 64.31 | 63.84 | 64.28 | 338,934 | +0.71(+1.11%) |
Jun 29, 2007 | 63.83 | 64.17 | 63.19 | 63.57 | 822,227 | -0.06(-0.10%) |
Jun 28, 2007 | 63.65 | 64.10 | 63.63 | 63.64 | 869,877 | -0.26(-0.40%) |
Jun 27, 2007 | 62.94 | 63.96 | 62.89 | 63.89 | 485,990 | +0.96(+1.52%) |
Jun 26, 2007 | 63.80 | 63.89 | 62.93 | 62.94 | 582,828 | -0.62(-0.98%) |
Jun 25, 2007 | 63.87 | 64.25 | 63.35 | 63.56 | 991,545 | -0.29(-0.45%) |
Jun 22, 2007 | 64.45 | 64.50 | 63.73 | 63.85 | 2,759,766 | -0.85(-1.31%) |
Jun 21, 2007 | 64.26 | 64.70 | 63.91 | 64.70 | 1,429,072 | +0.44(+0.69%) |
Jun 20, 2007 | 65.31 | 65.33 | 64.25 | 64.25 | 825,823 | -0.87(-1.34%) |
Jun 19, 2007 | 64.94 | 65.20 | 64.79 | 65.12 | 406,104 | +0.15(+0.23%) |
Jun 18, 2007 | 65.26 | 65.26 | 64.96 | 64.98 | 471,605 | -0.14(-0.22%) |
Jun 15, 2007 | 65.22 | 65.37 | 65.05 | 65.12 | 245,949 | +0.40(+0.63%) |
Jun 14, 2007 | 64.38 | 64.83 | 64.38 | 64.71 | 349,465 | +0.35(+0.54%) |
Jun 13, 2007 | 63.74 | 64.36 | 63.67 | 64.36 | 425,755 | +0.90(+1.41%) |
Jun 12, 2007 | 63.83 | 64.20 | 63.44 | 63.47 | 216,537 | -0.79(-1.24%) |
Jun 11, 2007 | 63.96 | 64.38 | 63.88 | 64.26 | 609,157 | +0.24(+0.38%) |
Jun 08, 2007 | 63.32 | 64.04 | 63.22 | 64.02 | 672,860 | +0.66(+1.04%) |
Jun 07, 2007 | 64.31 | 64.46 | 63.36 | 63.36 | 276,130 | -1.08(-1.68%) |
Jun 06, 2007 | 64.91 | 64.96 | 64.36 | 64.44 | 212,457 | -0.66(-1.02%) |
Jun 05, 2007 | 65.26 | 65.33 | 64.88 | 65.10 | 402,567 | -0.37(-0.56%) |
Jun 04, 2007 | 65.19 | 65.50 | 65.15 | 65.47 | 324,293 | +0.12(+0.18%) |