Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.67 | 65.58 | 64.19 | 65.27 | 1,971,398 | +0.93(+1.45%) |
May 29, 2008 | 63.78 | 64.87 | 62.78 | 64.33 | 1,739,034 | +0.48(+0.75%) |
May 28, 2008 | 63.39 | 63.92 | 62.69 | 63.85 | 1,936,880 | +0.92(+1.47%) |
May 27, 2008 | 62.25 | 63.11 | 61.52 | 62.93 | 2,207,616 | +0.82(+1.33%) |
May 26, 2008 | 62.83 | 62.83 | 61.43 | 62.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.83 | 62.83 | 61.43 | 62.10 | 1,775,304 | -0.88(-1.40%) |
May 22, 2008 | 64.18 | 64.18 | 62.84 | 62.98 | 2,059,397 | -0.96(-1.51%) |
May 21, 2008 | 65.25 | 65.97 | 63.67 | 63.95 | 1,854,169 | -0.95(-1.46%) |
May 20, 2008 | 65.68 | 65.70 | 64.62 | 64.90 | 1,970,930 | -0.96(-1.46%) |
May 19, 2008 | 65.83 | 66.68 | 65.40 | 65.86 | 1,561,593 | +0.34(+0.52%) |
May 16, 2008 | 65.48 | 65.82 | 64.78 | 65.52 | 1,877,286 | -0.08(-0.12%) |
May 15, 2008 | 65.87 | 65.91 | 64.84 | 65.60 | 1,914,727 | -0.28(-0.42%) |
May 14, 2008 | 65.74 | 66.99 | 65.74 | 65.87 | 1,904,124 | -0.18(-0.27%) |
May 13, 2008 | 65.60 | 66.46 | 64.53 | 66.05 | 1,968,223 | +0.75(+1.14%) |
May 12, 2008 | 64.68 | 65.33 | 63.95 | 65.30 | 941,342 | +0.87(+1.35%) |
May 09, 2008 | 63.20 | 64.75 | 63.20 | 64.43 | 1,075,471 | +0.40(+0.63%) |
May 08, 2008 | 62.48 | 64.24 | 62.14 | 64.03 | 1,942,989 | +2.03(+3.27%) |
May 07, 2008 | 62.44 | 63.41 | 61.93 | 62.00 | 1,984,921 | -0.63(-1.01%) |
May 06, 2008 | 63.01 | 63.05 | 61.74 | 62.64 | 2,018,038 | -0.49(-0.77%) |
May 05, 2008 | 63.32 | 63.36 | 62.69 | 63.12 | 1,276,683 | -0.07(-0.11%) |
May 02, 2008 | 63.31 | 63.53 | 62.21 | 63.19 | 2,353,380 | +0.55(+0.89%) |
May 01, 2008 | 62.18 | 62.84 | 61.19 | 62.64 | 1,905,843 | +1.09(+1.77%) |
Apr 30, 2008 | 61.67 | 62.29 | 60.89 | 61.55 | 3,276,001 | +0.76(+1.24%) |
Apr 29, 2008 | 60.78 | 61.97 | 60.62 | 60.79 | 1,742,160 | -0.29(-0.47%) |
Apr 28, 2008 | 61.07 | 61.62 | 60.80 | 61.08 | 1,893,383 | -0.16(-0.26%) |
Apr 25, 2008 | 61.36 | 61.60 | 60.30 | 61.24 | 1,449,117 | +0.19(+0.30%) |
Apr 24, 2008 | 61.69 | 61.77 | 60.27 | 61.06 | 2,389,339 | -0.07(-0.11%) |
Apr 23, 2008 | 62.91 | 63.05 | 60.62 | 61.13 | 2,838,105 | -1.36(-2.17%) |
Apr 22, 2008 | 61.48 | 64.29 | 61.48 | 62.48 | 5,580,435 | +3.15(+5.31%) |
Apr 21, 2008 | 58.25 | 59.65 | 58.07 | 59.33 | 1,582,463 | +0.50(+0.85%) |
Apr 18, 2008 | 58.03 | 58.92 | 57.73 | 58.83 | 1,482,895 | +1.55(+2.70%) |
Apr 17, 2008 | 57.73 | 57.94 | 56.62 | 57.28 | 1,686,847 | -0.55(-0.96%) |
Apr 16, 2008 | 56.60 | 57.99 | 56.60 | 57.83 | 1,794,151 | +1.66(+2.95%) |
Apr 15, 2008 | 55.74 | 56.50 | 55.11 | 56.18 | 1,995,100 | +0.68(+1.22%) |
Apr 14, 2008 | 55.51 | 56.27 | 54.83 | 55.50 | 2,144,443 | +0.22(+0.39%) |
Apr 11, 2008 | 55.88 | 56.15 | 55.08 | 55.28 | 1,739,233 | -1.28(-2.26%) |
Apr 10, 2008 | 55.72 | 56.64 | 54.99 | 56.56 | 2,473,649 | +1.17(+2.12%) |
Apr 09, 2008 | 55.88 | 55.88 | 54.81 | 55.39 | 2,015,842 | -0.35(-0.64%) |
Apr 08, 2008 | 55.43 | 55.85 | 55.05 | 55.75 | 1,329,583 | +0.03(+0.06%) |
Apr 07, 2008 | 56.97 | 56.97 | 55.58 | 55.71 | 2,076,255 | -1.10(-1.94%) |
Apr 04, 2008 | 55.11 | 57.13 | 55.11 | 56.82 | 3,066,223 | +1.80(+3.28%) |
Apr 03, 2008 | 55.18 | 55.72 | 54.77 | 55.01 | 2,562,803 | -0.93(-1.67%) |
Apr 02, 2008 | 56.32 | 56.76 | 55.69 | 55.95 | 2,382,421 | -0.42(-0.75%) |
Apr 01, 2008 | 53.94 | 56.37 | 53.88 | 56.37 | 2,943,772 | +2.98(+5.57%) |
Mar 31, 2008 | 51.95 | 53.64 | 51.91 | 53.39 | 2,457,302 | +1.32(+2.53%) |
Mar 28, 2008 | 51.73 | 52.65 | 51.36 | 52.08 | 1,824,284 | +0.74(+1.44%) |
Mar 27, 2008 | 52.96 | 52.96 | 51.33 | 51.34 | 1,785,497 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.76 | 51.85 | 52.51 | 1,683,702 | -0.55(-1.05%) |
Mar 25, 2008 | 52.04 | 53.33 | 51.58 | 53.06 | 2,584,366 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.31 | 51.84 | 1,739,207 | +1.63(+3.25%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.43(+0.87%) |
Mar 19, 2008 | 51.18 | 51.47 | 49.77 | 49.77 | 2,570,546 | -0.84(-1.66%) |
Mar 18, 2008 | 49.10 | 50.64 | 48.72 | 50.61 | 3,034,411 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.09 | 2,178,383 | -0.38(-0.78%) |
Mar 14, 2008 | 49.86 | 50.43 | 47.71 | 48.47 | 2,207,957 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.87 | 49.72 | 1,573,340 | +0.86(+1.75%) |
Mar 12, 2008 | 49.20 | 49.67 | 48.77 | 48.86 | 1,593,698 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.54 | 49.00 | 2,766,958 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.75 | 46.78 | 2,662,681 | -1.31(-2.72%) |
Mar 07, 2008 | 48.11 | 49.07 | 47.76 | 48.09 | 2,560,991 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.81 | 48.38 | 48.41 | 1,450,924 | -1.56(-3.12%) |
Mar 05, 2008 | 49.42 | 50.29 | 49.33 | 49.96 | 2,257,193 | +0.34(+0.68%) |
Mar 04, 2008 | 49.34 | 49.87 | 48.99 | 49.63 | 2,166,725 | -0.28(-0.56%) |
Mar 03, 2008 | 49.81 | 50.18 | 49.32 | 49.90 | 1,576,950 | +0.08(+0.17%) |
Feb 29, 2008 | 50.89 | 51.04 | 49.61 | 49.82 | 2,304,415 | -1.59(-3.09%) |
Feb 28, 2008 | 51.49 | 52.30 | 51.07 | 51.41 | 2,304,798 | -0.35(-0.69%) |
Feb 27, 2008 | 50.71 | 52.03 | 50.67 | 51.76 | 2,847,528 | +0.82(+1.60%) |
Feb 26, 2008 | 50.60 | 51.26 | 50.25 | 50.94 | 1,573,976 | +0.18(+0.35%) |
Feb 25, 2008 | 49.97 | 51.01 | 49.76 | 50.77 | 2,235,484 | +0.73(+1.46%) |
Feb 22, 2008 | 50.10 | 50.30 | 48.62 | 50.03 | 2,905,185 | +0.19(+0.39%) |
Feb 21, 2008 | 51.45 | 52.16 | 49.73 | 49.84 | 2,526,251 | -1.53(-2.97%) |
Feb 20, 2008 | 50.45 | 51.45 | 49.85 | 51.37 | 1,583,720 | +0.37(+0.73%) |
Feb 19, 2008 | 51.50 | 52.30 | 50.74 | 51.00 | 1,312,641 | +0.22(+0.44%) |
Feb 18, 2008 | 50.86 | 50.86 | 49.86 | 50.77 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.86 | 50.86 | 49.86 | 50.77 | 2,245,347 | -0.22(-0.44%) |
Feb 14, 2008 | 52.16 | 52.45 | 50.77 | 51.00 | 2,529,446 | -1.44(-2.75%) |
Feb 13, 2008 | 51.09 | 52.55 | 50.68 | 52.44 | 2,527,080 | +2.21(+4.40%) |
Feb 12, 2008 | 50.15 | 50.89 | 49.75 | 50.23 | 1,547,957 | +0.49(+0.98%) |
Feb 11, 2008 | 49.96 | 50.19 | 48.80 | 49.74 | 2,190,038 | -0.33(-0.66%) |
Feb 08, 2008 | 49.81 | 50.75 | 49.63 | 50.07 | 1,723,168 | -0.09(-0.18%) |
Feb 07, 2008 | 50.27 | 50.84 | 49.56 | 50.16 | 2,028,506 | -0.48(-0.94%) |
Feb 06, 2008 | 51.34 | 51.78 | 50.57 | 50.64 | 2,109,799 | -0.35(-0.68%) |
Feb 05, 2008 | 51.58 | 51.58 | 50.60 | 50.99 | 2,505,713 | -1.41(-2.69%) |
Feb 04, 2008 | 53.43 | 53.43 | 51.94 | 52.40 | 1,847,056 | -0.70(-1.32%) |
Feb 01, 2008 | 52.12 | 53.38 | 52.03 | 53.10 | 2,101,225 | +0.99(+1.89%) |
Jan 31, 2008 | 50.03 | 52.42 | 49.50 | 52.12 | 2,464,297 | +1.50(+2.97%) |
Jan 30, 2008 | 49.89 | 51.61 | 49.66 | 50.61 | 2,666,762 | +0.61(+1.22%) |
Jan 29, 2008 | 49.74 | 50.20 | 49.29 | 50.00 | 1,544,382 | +0.74(+1.50%) |
Jan 28, 2008 | 49.49 | 49.70 | 48.21 | 49.26 | 1,872,721 | -0.09(-0.19%) |
Jan 25, 2008 | 49.14 | 49.75 | 48.27 | 49.36 | 3,165,220 | +1.24(+2.58%) |
Jan 24, 2008 | 47.96 | 48.45 | 47.41 | 48.11 | 2,712,949 | -0.02(-0.05%) |
Jan 23, 2008 | 46.70 | 48.21 | 44.78 | 48.14 | 4,096,029 | +0.09(+0.19%) |
Jan 22, 2008 | 45.40 | 48.62 | 45.28 | 48.05 | 3,732,007 | +0.44(+0.92%) |
Jan 21, 2008 | 48.22 | 49.32 | 47.22 | 47.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.22 | 49.32 | 47.22 | 47.61 | 4,845,782 | +0.50(+1.06%) |
Jan 17, 2008 | 52.51 | 52.63 | 47.07 | 47.10 | 5,282,486 | -3.67(-7.23%) |
Jan 16, 2008 | 50.70 | 51.85 | 49.36 | 50.77 | 4,505,754 | -0.18(-0.35%) |
Jan 15, 2008 | 51.34 | 51.57 | 50.33 | 50.95 | 3,246,870 | -0.93(-1.78%) |
Jan 14, 2008 | 50.20 | 52.06 | 50.20 | 51.88 | 4,135,375 | +2.18(+4.39%) |
Jan 11, 2008 | 50.27 | 50.88 | 49.33 | 49.69 | 2,537,761 | -0.93(-1.84%) |
Jan 10, 2008 | 49.48 | 51.38 | 49.00 | 50.63 | 3,912,381 | -0.72(-1.40%) |
Jan 09, 2008 | 51.33 | 51.34 | 49.03 | 51.34 | 5,279,765 | +0.46(+0.91%) |
Jan 08, 2008 | 52.48 | 53.93 | 50.83 | 50.88 | 3,886,908 | -1.44(-2.75%) |
Jan 07, 2008 | 54.35 | 55.11 | 51.93 | 52.32 | 4,941,644 | -1.80(-3.33%) |
Jan 04, 2008 | 54.95 | 55.58 | 54.03 | 54.13 | 2,775,494 | -1.25(-2.25%) |
Jan 03, 2008 | 55.24 | 56.16 | 55.14 | 55.38 | 2,596,850 | +0.43(+0.79%) |
Jan 02, 2008 | 57.90 | 58.61 | 54.88 | 54.94 | 2,750,713 | -3.11(-5.35%) |
Jan 01, 2008 | 58.63 | 58.82 | 57.73 | 58.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.63 | 58.82 | 57.73 | 58.05 | 870,181 | -0.66(-1.12%) |
Dec 28, 2007 | 58.58 | 58.88 | 58.07 | 58.71 | 908,910 | +0.69(+1.20%) |
Dec 27, 2007 | 59.11 | 59.15 | 57.83 | 58.01 | 923,486 | -1.34(-2.26%) |
Dec 26, 2007 | 58.94 | 59.48 | 58.39 | 59.35 | 778,021 | +0.32(+0.55%) |
Dec 24, 2007 | 58.81 | 59.11 | 58.20 | 59.03 | 579,862 | +0.79(+1.36%) |
Dec 21, 2007 | 57.98 | 58.67 | 57.19 | 58.24 | 3,162,026 | +0.89(+1.56%) |
Dec 20, 2007 | 57.37 | 57.52 | 56.42 | 57.34 | 1,341,950 | +0.50(+0.88%) |
Dec 19, 2007 | 57.49 | 57.59 | 56.09 | 56.84 | 2,348,043 | -0.24(-0.42%) |
Dec 18, 2007 | 58.07 | 58.57 | 56.12 | 57.08 | 2,148,755 | -0.78(-1.35%) |
Dec 17, 2007 | 58.74 | 59.75 | 57.69 | 57.86 | 2,476,718 | -1.25(-2.11%) |
Dec 14, 2007 | 59.79 | 61.23 | 58.71 | 59.11 | 2,556,448 | -1.30(-2.14%) |
Dec 13, 2007 | 60.29 | 60.54 | 59.29 | 60.40 | 2,923,600 | -0.30(-0.50%) |
Dec 12, 2007 | 62.22 | 63.49 | 59.93 | 60.70 | 2,795,859 | -0.03(-0.05%) |
Dec 11, 2007 | 63.42 | 63.87 | 60.67 | 60.73 | 2,721,595 | -2.48(-3.93%) |
Dec 10, 2007 | 62.91 | 63.49 | 62.77 | 63.21 | 2,064,409 | +0.35(+0.56%) |
Dec 07, 2007 | 63.62 | 63.64 | 62.31 | 62.86 | 1,607,377 | -0.54(-0.85%) |
Dec 06, 2007 | 62.51 | 63.40 | 62.10 | 63.40 | 1,578,069 | +0.86(+1.38%) |
Dec 05, 2007 | 61.78 | 62.69 | 61.65 | 62.54 | 1,423,553 | +1.20(+1.96%) |
Dec 04, 2007 | 60.24 | 62.40 | 60.24 | 61.33 | 1,399,098 | +0.61(+1.00%) |
Dec 03, 2007 | 61.28 | 61.99 | 60.32 | 60.73 | 1,835,451 | -0.50(-0.82%) |
Nov 30, 2007 | 62.14 | 62.55 | 60.42 | 61.23 | 2,285,674 | -0.05(-0.09%) |
Nov 29, 2007 | 60.46 | 61.66 | 60.25 | 61.28 | 2,314,825 | +0.58(+0.95%) |
Nov 28, 2007 | 59.33 | 60.70 | 59.20 | 60.70 | 2,219,490 | +1.93(+3.29%) |
Nov 27, 2007 | 58.38 | 58.78 | 57.40 | 58.77 | 2,757,459 | +0.80(+1.38%) |
Nov 26, 2007 | 59.08 | 59.82 | 57.85 | 57.97 | 1,885,372 | -0.99(-1.67%) |
Nov 23, 2007 | 59.04 | 59.64 | 57.88 | 58.95 | 1,002,746 | +0.42(+0.72%) |
Nov 21, 2007 | 60.26 | 60.72 | 58.43 | 58.53 | 4,066,896 | -2.36(-3.87%) |
Nov 20, 2007 | 60.23 | 61.80 | 59.55 | 60.89 | 3,655,206 | +0.87(+1.45%) |
Nov 19, 2007 | 60.15 | 60.42 | 59.71 | 60.02 | 5,493,533 | -0.39(-0.65%) |
Nov 16, 2007 | 60.91 | 61.88 | 59.52 | 60.41 | 3,289,654 | -1.63(-2.62%) |
Nov 15, 2007 | 62.43 | 62.74 | 61.67 | 62.04 | 2,032,137 | -0.77(-1.23%) |
Nov 14, 2007 | 63.59 | 64.10 | 62.41 | 62.81 | 2,279,136 | -0.01(-0.01%) |
Nov 13, 2007 | 62.17 | 62.81 | 61.39 | 62.81 | 2,105,921 | +1.42(+2.31%) |
Nov 12, 2007 | 63.38 | 64.27 | 61.20 | 61.40 | 3,085,972 | -2.51(-3.93%) |
Nov 09, 2007 | 65.40 | 66.12 | 63.35 | 63.91 | 3,382,337 | -2.50(-3.76%) |
Nov 08, 2007 | 64.36 | 66.72 | 63.98 | 66.41 | 5,073,152 | +2.10(+3.27%) |
Nov 07, 2007 | 64.64 | 65.66 | 64.05 | 64.30 | 3,749,686 | -0.72(-1.10%) |
Nov 06, 2007 | 62.57 | 65.16 | 62.44 | 65.02 | 3,731,753 | +2.40(+3.84%) |
Nov 05, 2007 | 60.66 | 63.00 | 60.12 | 62.61 | 3,001,201 | +1.73(+2.84%) |
Nov 02, 2007 | 60.60 | 61.09 | 59.87 | 60.89 | 2,280,174 | +0.56(+0.93%) |
Nov 01, 2007 | 61.16 | 61.43 | 60.19 | 60.32 | 2,517,584 | -1.63(-2.63%) |
Oct 31, 2007 | 61.66 | 62.40 | 60.62 | 61.95 | 2,981,506 | +0.59(+0.95%) |
Oct 30, 2007 | 61.18 | 61.77 | 60.51 | 61.36 | 1,822,738 | +0.15(+0.24%) |
Oct 29, 2007 | 60.76 | 61.58 | 60.70 | 61.22 | 1,609,717 | +0.69(+1.13%) |
Oct 26, 2007 | 60.66 | 61.17 | 60.23 | 60.53 | 1,702,995 | +0.42(+0.69%) |
Oct 25, 2007 | 59.79 | 60.84 | 58.97 | 60.12 | 2,455,312 | -0.48(-0.79%) |
Oct 24, 2007 | 59.75 | 60.81 | 59.21 | 60.59 | 2,326,877 | +0.68(+1.13%) |
Oct 23, 2007 | 59.66 | 60.22 | 59.02 | 59.92 | 1,775,904 | +0.80(+1.36%) |
Oct 22, 2007 | 56.66 | 59.28 | 56.66 | 59.11 | 3,304,021 | +1.71(+2.98%) |
Oct 19, 2007 | 58.24 | 59.08 | 57.40 | 57.40 | 2,453,755 | -0.99(-1.70%) |
Oct 18, 2007 | 59.04 | 59.92 | 58.00 | 58.40 | 3,413,385 | +0.45(+0.77%) |
Oct 17, 2007 | 57.87 | 58.81 | 56.78 | 57.95 | 2,545,476 | +0.88(+1.54%) |
Oct 16, 2007 | 57.63 | 57.98 | 56.59 | 57.07 | 2,195,329 | -0.45(-0.78%) |
Oct 15, 2007 | 58.89 | 58.89 | 56.66 | 57.52 | 2,461,020 | -1.88(-3.17%) |
Oct 12, 2007 | 58.98 | 59.71 | 58.16 | 59.40 | 2,326,488 | +0.76(+1.29%) |
Oct 11, 2007 | 58.37 | 59.38 | 57.93 | 58.64 | 2,747,210 | +0.70(+1.21%) |
Oct 10, 2007 | 57.82 | 58.01 | 57.18 | 57.94 | 1,217,796 | +0.22(+0.37%) |
Oct 09, 2007 | 58.05 | 58.05 | 56.91 | 57.73 | 1,267,094 | +0.25(+0.43%) |
Oct 08, 2007 | 56.69 | 57.68 | 56.69 | 57.48 | 1,599,987 | +0.79(+1.40%) |
Oct 05, 2007 | 55.77 | 57.07 | 55.77 | 56.69 | 1,568,333 | +1.15(+2.07%) |
Oct 04, 2007 | 55.52 | 55.78 | 55.16 | 55.54 | 2,042,764 | +0.39(+0.70%) |
Oct 03, 2007 | 56.27 | 56.27 | 54.84 | 55.15 | 3,687,250 | -1.98(-3.47%) |
Oct 02, 2007 | 58.64 | 58.82 | 56.69 | 57.13 | 1,984,514 | +18.00(+46.00%) |
Oct 01, 2007 | 38.31 | 39.44 | 37.91 | 39.13 | 2,268,433 | +0.82(+2.15%) |
Sep 28, 2007 | 38.39 | 39.05 | 38.09 | 38.31 | 1,807,040 | -0.21(-0.55%) |
Sep 27, 2007 | 38.86 | 39.08 | 38.37 | 38.52 | 1,962,524 | -0.01(-0.02%) |
Sep 26, 2007 | 38.15 | 38.72 | 38.06 | 38.53 | 2,221,146 | +0.71(+1.87%) |
Sep 25, 2007 | 37.61 | 38.09 | 37.39 | 37.82 | 2,933,959 | +0.03(+0.08%) |
Sep 24, 2007 | 38.37 | 38.86 | 37.61 | 37.79 | 3,229,165 | -1.25(-3.20%) |
Sep 21, 2007 | 39.76 | 39.81 | 38.95 | 39.04 | 3,044,686 | -0.34(-0.86%) |
Sep 20, 2007 | 39.63 | 39.78 | 39.20 | 39.38 | 2,937,851 | -0.06(-0.15%) |
Sep 19, 2007 | 39.74 | 40.30 | 39.44 | 39.44 | 3,741,543 | -0.03(-0.07%) |
Sep 18, 2007 | 37.46 | 39.47 | 37.31 | 39.47 | 3,797,976 | +2.05(+5.47%) |
Sep 17, 2007 | 36.65 | 37.64 | 36.57 | 37.42 | 2,483,853 | +0.70(+1.90%) |
Sep 14, 2007 | 35.58 | 36.76 | 35.42 | 36.72 | 2,734,107 | +0.86(+2.39%) |
Sep 13, 2007 | 35.33 | 36.09 | 35.28 | 35.87 | 2,150,896 | +0.53(+1.50%) |
Sep 12, 2007 | 35.56 | 35.65 | 35.10 | 35.33 | 3,074,849 | -0.45(-1.26%) |
Sep 11, 2007 | 35.74 | 36.07 | 35.40 | 35.79 | 3,303,502 | +0.16(+0.46%) |
Sep 10, 2007 | 36.23 | 36.57 | 35.32 | 35.62 | 3,712,158 | -0.45(-1.25%) |
Sep 07, 2007 | 37.00 | 37.00 | 35.99 | 36.07 | 3,182,851 | -1.62(-4.31%) |
Sep 06, 2007 | 37.35 | 37.84 | 37.15 | 37.70 | 2,706,279 | +0.35(+0.94%) |
Sep 05, 2007 | 37.16 | 37.49 | 36.93 | 37.35 | 2,775,362 | -0.16(-0.42%) |
Sep 04, 2007 | 36.74 | 37.68 | 36.57 | 37.50 | 2,015,650 | +0.69(+1.86%) |
Aug 31, 2007 | 36.37 | 36.98 | 36.28 | 36.82 | 1,858,220 | +0.82(+2.26%) |
Aug 30, 2007 | 35.89 | 36.53 | 35.64 | 36.00 | 2,668,527 | -0.28(-0.76%) |
Aug 29, 2007 | 35.35 | 36.28 | 35.27 | 36.28 | 1,600,182 | +1.22(+3.48%) |
Aug 28, 2007 | 36.23 | 36.34 | 34.99 | 35.06 | 3,285,404 | -1.45(-3.98%) |
Aug 27, 2007 | 36.01 | 37.25 | 35.90 | 36.51 | 2,571,569 | +0.49(+1.35%) |
Aug 24, 2007 | 35.10 | 36.03 | 35.02 | 36.03 | 2,603,921 | +1.06(+3.02%) |
Aug 23, 2007 | 35.60 | 35.93 | 34.73 | 34.97 | 3,268,279 | -0.49(-1.38%) |
Aug 22, 2007 | 33.90 | 35.63 | 33.90 | 35.46 | 3,655,336 | +1.82(+5.42%) |
Aug 21, 2007 | 33.31 | 33.83 | 33.00 | 33.64 | 1,359,464 | +0.26(+0.78%) |
Aug 20, 2007 | 32.78 | 33.71 | 32.57 | 33.38 | 1,645,523 | +0.75(+2.29%) |
Aug 17, 2007 | 33.76 | 33.76 | 30.22 | 32.63 | 3,304,669 | +1.63(+5.27%) |
Aug 16, 2007 | 31.24 | 31.58 | 29.90 | 31.00 | 2,819,534 | -0.32(-1.01%) |
Aug 15, 2007 | 31.79 | 32.31 | 31.27 | 31.31 | 1,973,805 | -0.51(-1.60%) |
Aug 14, 2007 | 32.72 | 32.75 | 31.82 | 31.82 | 2,858,885 | -0.78(-2.40%) |
Aug 13, 2007 | 32.80 | 34.28 | 32.57 | 32.60 | 2,756,291 | -0.14(-0.42%) |
Aug 10, 2007 | 32.04 | 32.89 | 31.05 | 32.74 | 4,874,285 | +0.97(+3.04%) |
Aug 09, 2007 | 32.96 | 32.41 | 30.67 | 31.77 | 5,044,379 | -1.19(-3.60%) |
Aug 08, 2007 | 34.26 | 34.26 | 32.16 | 32.96 | 3,658,881 | -1.10(-3.24%) |
Aug 07, 2007 | 34.75 | 34.58 | 33.51 | 34.06 | 2,935,343 | -0.69(-1.98%) |
Aug 06, 2007 | 34.38 | 34.77 | 33.93 | 34.75 | 2,266,487 | +0.31(+0.90%) |
Aug 03, 2007 | 34.69 | 34.77 | 34.40 | 34.44 | 3,076,645 | -0.26(-0.75%) |
Aug 02, 2007 | 34.45 | 34.90 | 34.23 | 34.70 | 2,391,178 | +0.59(+1.72%) |
Aug 01, 2007 | 33.81 | 34.30 | 33.10 | 34.12 | 3,521,804 | +0.31(+0.92%) |
Jul 31, 2007 | 34.35 | 34.88 | 33.81 | 33.81 | 2,138,404 | -0.55(-1.60%) |
Jul 30, 2007 | 33.81 | 34.52 | 33.61 | 34.35 | 1,925,920 | +0.57(+1.67%) |
Jul 27, 2007 | 34.09 | 34.70 | 33.77 | 33.79 | 2,629,820 | -0.50(-1.46%) |
Jul 26, 2007 | 35.06 | 35.06 | 33.84 | 34.29 | 3,052,217 | -0.51(-1.46%) |
Jul 25, 2007 | 35.29 | 35.42 | 34.36 | 34.80 | 2,144,040 | -0.40(-1.15%) |
Jul 24, 2007 | 35.85 | 35.98 | 35.12 | 35.20 | 1,881,513 | -0.58(-1.61%) |
Jul 23, 2007 | 35.46 | 35.91 | 35.42 | 35.78 | 1,852,382 | +0.51(+1.44%) |
Jul 20, 2007 | 36.11 | 36.15 | 35.01 | 35.27 | 2,657,046 | -1.35(-3.69%) |
Jul 19, 2007 | 36.54 | 36.86 | 36.49 | 36.62 | 1,566,127 | +0.28(+0.78%) |
Jul 18, 2007 | 36.45 | 36.66 | 35.90 | 36.33 | 2,165,685 | +0.07(+0.18%) |
Jul 17, 2007 | 36.03 | 36.48 | 35.93 | 36.27 | 2,473,540 | +0.32(+0.89%) |
Jul 16, 2007 | 36.01 | 36.06 | 35.41 | 35.95 | 1,432,827 | +0.08(+0.23%) |
Jul 13, 2007 | 35.68 | 36.06 | 35.24 | 35.87 | 1,884,613 | +0.19(+0.53%) |
Jul 12, 2007 | 34.52 | 35.68 | 34.52 | 35.68 | 1,783,494 | +1.13(+3.27%) |
Jul 11, 2007 | 34.08 | 34.55 | 33.89 | 34.55 | 1,750,996 | +0.45(+1.32%) |
Jul 10, 2007 | 34.47 | 34.58 | 34.10 | 34.10 | 1,704,876 | -0.37(-1.08%) |
Jul 09, 2007 | 34.17 | 34.60 | 34.11 | 34.47 | 1,112,713 | +0.33(+0.96%) |
Jul 06, 2007 | 34.12 | 34.24 | 33.73 | 34.15 | 540,205 | +0.18(+0.53%) |
Jul 05, 2007 | 33.90 | 33.96 | 33.68 | 33.96 | 1,121,665 | -0.07(-0.19%) |
Jul 03, 2007 | 34.27 | 34.38 | 33.94 | 34.03 | 533,783 | -0.11(-0.32%) |
Jul 02, 2007 | 33.71 | 34.27 | 33.65 | 34.14 | 1,268,197 | +0.60(+1.78%) |
Jun 29, 2007 | 33.56 | 34.03 | 33.32 | 33.54 | 1,499,773 | +0.07(+0.19%) |
Jun 28, 2007 | 33.33 | 33.79 | 33.19 | 33.48 | 1,086,668 | +0.14(+0.43%) |
Jun 27, 2007 | 33.30 | 33.50 | 32.95 | 33.33 | 2,642,646 | -0.23(-0.68%) |
Jun 26, 2007 | 33.92 | 33.92 | 33.35 | 33.56 | 1,703,708 | -0.19(-0.57%) |
Jun 25, 2007 | 33.87 | 34.17 | 33.63 | 33.76 | 1,359,853 | -0.23(-0.69%) |
Jun 22, 2007 | 34.07 | 34.33 | 33.81 | 33.99 | 2,252,865 | -0.34(-0.99%) |
Jun 21, 2007 | 34.43 | 34.46 | 34.05 | 34.33 | 1,460,608 | -0.10(-0.29%) |
Jun 20, 2007 | 34.68 | 35.23 | 34.43 | 34.43 | 1,615,555 | -0.25(-0.73%) |
Jun 19, 2007 | 34.34 | 34.71 | 34.02 | 34.68 | 1,440,417 | +0.35(+1.01%) |
Jun 18, 2007 | 34.29 | 34.43 | 34.19 | 34.33 | 1,171,871 | +0.05(+0.16%) |
Jun 15, 2007 | 34.35 | 34.58 | 34.18 | 34.28 | 2,352,110 | +0.04(+0.13%) |
Jun 14, 2007 | 34.20 | 34.51 | 34.11 | 34.23 | 1,344,674 | +0.07(+0.21%) |
Jun 13, 2007 | 33.60 | 34.16 | 33.48 | 34.16 | 1,606,798 | +0.72(+2.14%) |
Jun 12, 2007 | 33.34 | 33.70 | 33.06 | 33.45 | 1,866,393 | -0.09(-0.28%) |
Jun 11, 2007 | 33.22 | 33.67 | 33.10 | 33.54 | 1,500,548 | +0.22(+0.66%) |
Jun 08, 2007 | 32.84 | 33.32 | 32.79 | 33.32 | 1,750,607 | +0.45(+1.35%) |
Jun 07, 2007 | 33.89 | 33.89 | 32.83 | 32.87 | 3,787,943 | -1.02(-3.00%) |
Jun 06, 2007 | 34.26 | 34.55 | 33.76 | 33.89 | 2,999,144 | -1.13(-3.22%) |
Jun 05, 2007 | 35.07 | 35.32 | 34.76 | 35.02 | 1,433,217 | -0.07(-0.19%) |
Jun 04, 2007 | 35.43 | 35.43 | 34.76 | 35.08 | 1,084,387 | -0.06(-0.18%) |