Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 62.93 | 63.97 | 61.79 | 63.83 | 121,990 | +1.09(+1.73%) |
May 29, 2008 | 62.40 | 63.47 | 61.18 | 62.75 | 78,366 | +0.21(+0.34%) |
May 28, 2008 | 62.40 | 62.87 | 60.40 | 62.54 | 78,242 | +0.51(+0.83%) |
May 27, 2008 | 60.31 | 62.02 | 59.67 | 62.02 | 71,381 | +1.90(+3.15%) |
May 26, 2008 | 60.89 | 60.89 | 59.17 | 60.13 | 61,989 | +0.00(+0.00%) |
May 23, 2008 | 60.89 | 60.89 | 59.17 | 60.13 | 61,989 | -1.11(-1.82%) |
May 22, 2008 | 60.27 | 62.94 | 60.27 | 61.24 | 229,829 | +0.91(+1.52%) |
May 21, 2008 | 60.65 | 61.12 | 60.00 | 60.33 | 77,886 | -0.16(-0.27%) |
May 20, 2008 | 60.49 | 60.99 | 60.04 | 60.49 | 131,981 | +0.05(+0.08%) |
May 19, 2008 | 60.99 | 61.12 | 60.38 | 60.44 | 127,014 | -0.77(-1.26%) |
May 16, 2008 | 61.40 | 61.40 | 60.50 | 61.21 | 63,293 | +0.19(+0.31%) |
May 15, 2008 | 60.80 | 61.41 | 60.35 | 61.02 | 133,971 | +0.42(+0.69%) |
May 14, 2008 | 60.72 | 61.60 | 59.54 | 60.60 | 105,538 | +0.20(+0.33%) |
May 13, 2008 | 60.44 | 60.56 | 59.78 | 60.40 | 49,035 | -0.05(-0.08%) |
May 12, 2008 | 58.85 | 61.39 | 58.29 | 60.45 | 142,930 | +1.58(+2.69%) |
May 09, 2008 | 56.34 | 60.24 | 56.20 | 58.87 | 151,647 | +2.32(+4.11%) |
May 08, 2008 | 57.28 | 57.85 | 56.24 | 56.55 | 70,950 | -0.61(-1.07%) |
May 07, 2008 | 58.76 | 58.85 | 56.92 | 57.16 | 105,832 | -1.42(-2.42%) |
May 06, 2008 | 57.80 | 59.38 | 57.27 | 58.58 | 155,926 | +0.63(+1.08%) |
May 05, 2008 | 57.48 | 58.43 | 56.85 | 57.95 | 101,660 | +0.48(+0.83%) |
May 02, 2008 | 58.43 | 58.57 | 56.98 | 57.47 | 125,679 | -0.35(-0.61%) |
May 01, 2008 | 54.75 | 58.55 | 54.65 | 57.82 | 140,230 | +2.97(+5.42%) |
Apr 30, 2008 | 55.19 | 56.38 | 53.99 | 54.85 | 103,780 | -0.04(-0.07%) |
Apr 29, 2008 | 55.87 | 56.43 | 54.05 | 54.89 | 115,096 | -0.92(-1.66%) |
Apr 28, 2008 | 55.63 | 56.31 | 55.28 | 55.81 | 137,940 | +0.72(+1.31%) |
Apr 25, 2008 | 55.76 | 56.64 | 54.20 | 55.09 | 107,458 | -0.45(-0.81%) |
Apr 24, 2008 | 55.20 | 56.21 | 54.65 | 55.54 | 89,918 | +0.47(+0.85%) |
Apr 23, 2008 | 54.65 | 55.68 | 53.92 | 55.07 | 97,987 | +0.54(+1.00%) |
Apr 22, 2008 | 55.43 | 55.77 | 53.42 | 54.53 | 77,722 | -1.29(-2.30%) |
Apr 21, 2008 | 56.41 | 57.39 | 55.79 | 55.81 | 79,797 | -0.95(-1.68%) |
Apr 18, 2008 | 56.76 | 57.23 | 56.28 | 56.77 | 88,355 | +0.72(+1.29%) |
Apr 17, 2008 | 56.62 | 56.68 | 55.58 | 56.04 | 74,623 | -0.72(-1.28%) |
Apr 16, 2008 | 56.26 | 56.79 | 55.35 | 56.77 | 146,895 | +1.07(+1.92%) |
Apr 15, 2008 | 56.13 | 56.63 | 55.35 | 55.70 | 66,809 | -0.28(-0.49%) |
Apr 14, 2008 | 57.64 | 58.53 | 55.87 | 55.98 | 133,961 | -1.84(-3.18%) |
Apr 11, 2008 | 61.91 | 61.97 | 57.42 | 57.81 | 123,107 | -5.00(-7.96%) |
Apr 10, 2008 | 60.74 | 63.08 | 60.74 | 62.81 | 67,271 | +2.08(+3.42%) |
Apr 09, 2008 | 62.21 | 62.30 | 60.11 | 60.74 | 47,312 | -1.28(-2.06%) |
Apr 08, 2008 | 62.89 | 62.89 | 61.29 | 62.01 | 56,204 | -1.21(-1.91%) |
Apr 07, 2008 | 64.12 | 64.23 | 62.94 | 63.22 | 48,522 | -0.38(-0.60%) |
Apr 04, 2008 | 63.42 | 64.14 | 62.40 | 63.60 | 57,697 | +0.43(+0.68%) |
Apr 03, 2008 | 62.87 | 63.88 | 62.48 | 63.18 | 45,088 | -0.20(-0.32%) |
Apr 02, 2008 | 63.31 | 64.55 | 62.98 | 63.38 | 81,126 | -0.19(-0.30%) |
Apr 01, 2008 | 64.25 | 64.27 | 62.60 | 63.57 | 96,494 | +0.19(+0.30%) |
Mar 31, 2008 | 62.11 | 63.72 | 61.95 | 63.38 | 83,170 | +1.12(+1.81%) |
Mar 28, 2008 | 62.95 | 63.15 | 62.00 | 62.25 | 95,565 | -0.79(-1.25%) |
Mar 27, 2008 | 63.87 | 64.43 | 62.14 | 63.04 | 117,784 | -0.64(-1.00%) |
Mar 26, 2008 | 64.34 | 64.34 | 62.00 | 63.68 | 148,449 | -0.91(-1.42%) |
Mar 25, 2008 | 65.04 | 65.13 | 63.69 | 64.60 | 105,627 | -0.36(-0.56%) |
Mar 24, 2008 | 64.06 | 65.71 | 63.88 | 64.96 | 111,794 | +1.18(+1.85%) |
Mar 21, 2008 | 63.74 | 64.15 | 62.43 | 63.78 | 303,614 | +0.00(+0.00%) |
Mar 20, 2008 | 63.74 | 64.15 | 62.43 | 63.78 | 303,744 | +0.68(+1.07%) |
Mar 19, 2008 | 65.65 | 65.65 | 63.10 | 63.10 | 171,134 | -2.30(-3.51%) |
Mar 18, 2008 | 64.13 | 65.42 | 62.86 | 65.40 | 189,894 | +2.58(+4.11%) |
Mar 17, 2008 | 62.89 | 64.69 | 62.02 | 62.81 | 197,617 | -1.10(-1.71%) |
Mar 14, 2008 | 64.69 | 65.24 | 63.12 | 63.91 | 305,603 | +0.10(+0.15%) |
Mar 13, 2008 | 60.67 | 63.99 | 60.67 | 63.81 | 408,837 | +2.42(+3.94%) |
Mar 12, 2008 | 61.52 | 62.36 | 61.25 | 61.40 | 207,197 | +0.09(+0.14%) |
Mar 11, 2008 | 59.10 | 62.13 | 59.10 | 61.31 | 241,352 | +2.25(+3.81%) |
Mar 10, 2008 | 59.96 | 61.17 | 59.06 | 59.06 | 371,644 | +0.94(+1.62%) |
Mar 07, 2008 | 58.62 | 60.48 | 57.78 | 58.12 | 114,673 | -1.31(-2.21%) |
Mar 06, 2008 | 59.86 | 61.53 | 58.46 | 59.43 | 333,597 | +3.70(+6.63%) |
Mar 05, 2008 | 56.57 | 56.57 | 55.07 | 55.74 | 155,487 | -0.15(-0.27%) |
Mar 04, 2008 | 54.19 | 56.32 | 53.42 | 55.89 | 277,870 | +1.02(+1.86%) |
Mar 03, 2008 | 55.57 | 55.69 | 54.22 | 54.87 | 462,109 | -0.86(-1.54%) |
Feb 29, 2008 | 56.52 | 56.68 | 55.10 | 55.73 | 276,598 | -1.59(-2.78%) |
Feb 28, 2008 | 57.85 | 58.09 | 56.81 | 57.32 | 425,209 | -0.89(-1.52%) |
Feb 27, 2008 | 57.07 | 59.64 | 56.86 | 58.20 | 177,595 | +0.46(+0.79%) |
Feb 26, 2008 | 56.53 | 58.87 | 55.30 | 57.75 | 369,629 | +0.72(+1.27%) |
Feb 25, 2008 | 54.99 | 58.00 | 54.37 | 57.02 | 263,936 | +1.95(+3.55%) |
Feb 22, 2008 | 54.22 | 55.19 | 53.36 | 55.07 | 298,773 | +0.82(+1.51%) |
Feb 21, 2008 | 56.41 | 57.39 | 53.89 | 54.25 | 142,892 | -1.68(-3.00%) |
Feb 20, 2008 | 54.38 | 56.43 | 54.17 | 55.93 | 124,088 | +1.27(+2.32%) |
Feb 19, 2008 | 54.98 | 55.07 | 54.02 | 54.66 | 166,154 | +0.54(+1.00%) |
Feb 18, 2008 | 55.70 | 56.84 | 53.69 | 54.12 | 97,567 | +0.00(+0.00%) |
Feb 15, 2008 | 55.70 | 56.84 | 53.69 | 54.12 | 97,567 | -2.00(-3.56%) |
Feb 14, 2008 | 58.11 | 58.48 | 55.73 | 56.12 | 60,941 | -2.17(-3.73%) |
Feb 13, 2008 | 58.51 | 59.35 | 57.26 | 58.29 | 63,228 | +0.45(+0.77%) |
Feb 12, 2008 | 56.19 | 58.58 | 55.47 | 57.84 | 94,687 | +1.84(+3.28%) |
Feb 11, 2008 | 56.67 | 57.06 | 55.01 | 56.00 | 83,381 | -0.53(-0.94%) |
Feb 08, 2008 | 56.29 | 57.61 | 55.72 | 56.54 | 88,182 | +0.00(+0.00%) |
Feb 07, 2008 | 56.72 | 57.96 | 56.00 | 56.54 | 69,090 | -0.41(-0.72%) |
Feb 06, 2008 | 57.49 | 59.35 | 56.75 | 56.95 | 124,177 | +0.04(+0.07%) |
Feb 05, 2008 | 57.67 | 58.69 | 56.91 | 56.91 | 70,332 | -1.53(-2.62%) |
Feb 04, 2008 | 60.05 | 60.06 | 57.59 | 58.44 | 145,513 | -1.90(-3.14%) |
Feb 01, 2008 | 56.47 | 60.35 | 56.21 | 60.34 | 145,339 | +4.09(+7.26%) |
Jan 31, 2008 | 55.32 | 57.56 | 54.36 | 56.25 | 100,019 | +0.51(+0.92%) |
Jan 30, 2008 | 56.37 | 57.85 | 55.62 | 55.74 | 72,038 | -0.92(-1.63%) |
Jan 29, 2008 | 58.79 | 58.79 | 55.91 | 56.66 | 117,760 | -1.89(-3.22%) |
Jan 28, 2008 | 56.40 | 59.37 | 55.83 | 58.55 | 57,093 | +1.91(+3.38%) |
Jan 25, 2008 | 59.01 | 59.04 | 55.85 | 56.63 | 123,446 | -1.58(-2.72%) |
Jan 24, 2008 | 60.61 | 61.07 | 57.77 | 58.21 | 98,506 | -2.40(-3.96%) |
Jan 23, 2008 | 60.12 | 62.81 | 59.32 | 60.61 | 210,385 | -1.20(-1.94%) |
Jan 22, 2008 | 60.06 | 63.80 | 60.06 | 61.81 | 94,437 | -0.38(-0.61%) |
Jan 21, 2008 | 62.00 | 63.54 | 60.84 | 62.20 | 176,481 | +0.00(+0.00%) |
Jan 18, 2008 | 62.00 | 63.54 | 60.84 | 62.20 | 176,481 | -1.38(-2.17%) |
Jan 17, 2008 | 63.74 | 65.03 | 63.34 | 63.58 | 155,650 | -0.57(-0.89%) |
Jan 16, 2008 | 61.07 | 64.63 | 60.97 | 64.15 | 162,591 | +3.04(+4.97%) |
Jan 15, 2008 | 60.30 | 61.45 | 59.60 | 61.11 | 90,087 | -0.16(-0.26%) |
Jan 14, 2008 | 61.37 | 61.53 | 59.89 | 61.27 | 102,974 | +0.76(+1.26%) |
Jan 11, 2008 | 60.51 | 60.90 | 59.74 | 60.51 | 119,180 | -0.60(-0.98%) |
Jan 10, 2008 | 60.33 | 61.36 | 59.58 | 61.11 | 154,802 | +0.19(+0.31%) |
Jan 09, 2008 | 60.69 | 61.55 | 59.95 | 60.92 | 175,252 | -0.14(-0.23%) |
Jan 08, 2008 | 64.91 | 64.91 | 60.96 | 61.06 | 134,568 | -3.67(-5.67%) |
Jan 07, 2008 | 61.92 | 65.22 | 61.59 | 64.73 | 125,071 | +2.87(+4.63%) |
Jan 04, 2008 | 63.14 | 65.20 | 61.66 | 61.86 | 103,396 | -2.22(-3.46%) |
Jan 03, 2008 | 65.38 | 65.71 | 63.91 | 64.08 | 108,903 | -1.30(-1.98%) |
Jan 02, 2008 | 64.34 | 65.54 | 62.99 | 65.38 | 119,696 | +0.88(+1.36%) |
Jan 01, 2008 | 65.75 | 66.40 | 64.39 | 64.50 | 79,698 | +0.00(+0.00%) |
Dec 31, 2007 | 65.75 | 66.40 | 64.39 | 64.50 | 79,698 | -1.69(-2.55%) |
Dec 28, 2007 | 65.96 | 67.00 | 65.74 | 66.19 | 58,276 | +0.14(+0.22%) |
Dec 27, 2007 | 67.26 | 67.42 | 65.90 | 66.04 | 75,851 | -1.72(-2.54%) |
Dec 26, 2007 | 65.72 | 68.91 | 65.25 | 67.77 | 94,758 | +1.82(+2.76%) |
Dec 24, 2007 | 66.06 | 66.09 | 64.78 | 65.95 | 40,558 | -0.12(-0.19%) |
Dec 21, 2007 | 65.97 | 66.99 | 64.98 | 66.07 | 248,126 | +1.17(+1.81%) |
Dec 20, 2007 | 64.25 | 65.20 | 63.82 | 64.90 | 130,568 | +0.91(+1.43%) |
Dec 19, 2007 | 63.19 | 64.22 | 62.98 | 63.99 | 94,900 | +0.56(+0.89%) |
Dec 18, 2007 | 63.20 | 63.64 | 61.91 | 63.42 | 164,434 | +0.87(+1.39%) |
Dec 17, 2007 | 63.06 | 63.64 | 62.47 | 62.56 | 114,796 | -0.77(-1.22%) |
Dec 14, 2007 | 63.98 | 64.96 | 62.92 | 63.33 | 108,390 | -0.81(-1.26%) |
Dec 13, 2007 | 62.87 | 64.60 | 62.74 | 64.14 | 98,857 | +0.47(+0.73%) |
Dec 12, 2007 | 64.72 | 65.62 | 62.43 | 63.67 | 168,007 | +0.14(+0.22%) |
Dec 11, 2007 | 66.01 | 66.60 | 63.01 | 63.53 | 202,825 | -2.64(-3.99%) |
Dec 10, 2007 | 62.05 | 66.37 | 61.58 | 66.17 | 218,433 | +4.51(+7.31%) |
Dec 07, 2007 | 63.74 | 64.74 | 60.81 | 61.66 | 217,052 | -2.21(-3.46%) |
Dec 06, 2007 | 58.99 | 64.82 | 57.17 | 63.87 | 571,697 | +9.83(+18.19%) |
Dec 05, 2007 | 53.29 | 54.44 | 52.78 | 54.04 | 170,043 | +2.04(+3.92%) |
Dec 04, 2007 | 50.53 | 52.50 | 50.02 | 52.00 | 162,446 | +1.08(+2.11%) |
Dec 03, 2007 | 51.34 | 52.66 | 50.92 | 50.93 | 90,373 | -0.33(-0.65%) |
Nov 30, 2007 | 52.20 | 52.78 | 51.17 | 51.26 | 166,942 | -0.31(-0.61%) |
Nov 29, 2007 | 51.53 | 52.55 | 51.53 | 51.58 | 69,514 | +0.07(+0.13%) |
Nov 28, 2007 | 50.94 | 51.74 | 50.94 | 51.51 | 90,094 | +1.03(+2.04%) |
Nov 27, 2007 | 49.67 | 50.69 | 49.16 | 50.48 | 104,354 | +1.22(+2.47%) |
Nov 26, 2007 | 50.47 | 50.78 | 49.12 | 49.26 | 76,283 | -1.25(-2.47%) |
Nov 23, 2007 | 50.43 | 50.90 | 49.54 | 50.51 | 27,954 | +0.37(+0.74%) |
Nov 21, 2007 | 50.86 | 51.70 | 50.00 | 50.14 | 66,090 | -1.12(-2.19%) |
Nov 20, 2007 | 51.01 | 52.03 | 50.42 | 51.26 | 92,911 | +0.15(+0.30%) |
Nov 19, 2007 | 51.65 | 51.99 | 50.96 | 51.11 | 96,412 | -1.00(-1.92%) |
Nov 16, 2007 | 51.84 | 52.68 | 51.36 | 52.11 | 142,023 | +0.37(+0.72%) |
Nov 15, 2007 | 51.30 | 52.38 | 50.90 | 51.74 | 106,154 | +0.30(+0.57%) |
Nov 14, 2007 | 52.72 | 53.06 | 51.04 | 51.44 | 144,260 | -1.17(-2.23%) |
Nov 13, 2007 | 51.02 | 52.75 | 50.92 | 52.61 | 100,984 | +1.96(+3.87%) |
Nov 12, 2007 | 50.42 | 52.54 | 50.19 | 50.65 | 145,385 | +0.28(+0.55%) |
Nov 09, 2007 | 48.72 | 51.12 | 48.72 | 50.38 | 195,713 | +1.18(+2.40%) |
Nov 08, 2007 | 48.28 | 49.39 | 47.62 | 49.19 | 151,262 | +1.25(+2.60%) |
Nov 07, 2007 | 48.81 | 49.04 | 47.87 | 47.95 | 130,816 | -1.37(-2.78%) |
Nov 06, 2007 | 50.48 | 50.48 | 47.78 | 49.32 | 81,102 | -1.17(-2.32%) |
Nov 05, 2007 | 50.52 | 51.18 | 49.48 | 50.49 | 82,324 | -0.72(-1.41%) |
Nov 02, 2007 | 51.30 | 53.18 | 50.48 | 51.21 | 105,312 | +0.44(+0.86%) |
Nov 01, 2007 | 53.84 | 54.68 | 50.78 | 50.78 | 158,044 | -3.66(-6.72%) |
Oct 31, 2007 | 53.81 | 54.72 | 53.22 | 54.43 | 162,232 | +0.94(+1.76%) |
Oct 30, 2007 | 54.18 | 54.45 | 53.19 | 53.49 | 118,998 | -0.82(-1.51%) |
Oct 29, 2007 | 56.23 | 57.14 | 54.19 | 54.31 | 83,542 | -1.74(-3.11%) |
Oct 26, 2007 | 54.16 | 56.15 | 54.16 | 56.05 | 103,555 | +2.48(+4.62%) |
Oct 25, 2007 | 54.12 | 54.36 | 53.00 | 53.58 | 109,799 | -0.32(-0.60%) |
Oct 24, 2007 | 53.58 | 54.18 | 52.71 | 53.90 | 114,337 | +0.15(+0.28%) |
Oct 23, 2007 | 53.78 | 53.89 | 52.98 | 53.75 | 101,974 | +0.49(+0.91%) |
Oct 22, 2007 | 52.87 | 53.49 | 52.18 | 53.26 | 158,643 | +0.23(+0.43%) |
Oct 19, 2007 | 55.46 | 55.67 | 53.03 | 53.03 | 209,040 | -2.48(-4.46%) |
Oct 18, 2007 | 56.17 | 56.67 | 55.20 | 55.51 | 221,401 | -0.61(-1.09%) |
Oct 17, 2007 | 59.45 | 59.45 | 55.97 | 56.12 | 375,535 | -2.80(-4.75%) |
Oct 16, 2007 | 59.20 | 59.84 | 58.84 | 58.92 | 79,610 | -0.32(-0.55%) |
Oct 15, 2007 | 60.99 | 61.02 | 58.96 | 59.24 | 159,961 | -1.77(-2.90%) |
Oct 12, 2007 | 61.20 | 61.60 | 60.48 | 61.01 | 97,190 | -0.23(-0.37%) |
Oct 11, 2007 | 61.96 | 62.48 | 61.21 | 61.24 | 126,902 | -0.41(-0.66%) |
Oct 10, 2007 | 62.54 | 62.54 | 61.44 | 61.65 | 224,414 | -1.04(-1.66%) |
Oct 09, 2007 | 61.86 | 62.83 | 61.45 | 62.69 | 79,092 | +1.02(+1.65%) |
Oct 08, 2007 | 62.03 | 62.41 | 61.32 | 61.67 | 101,531 | -0.37(-0.60%) |
Oct 05, 2007 | 61.85 | 62.94 | 60.99 | 62.04 | 79,847 | +0.73(+1.20%) |
Oct 04, 2007 | 61.60 | 62.11 | 60.24 | 61.31 | 120,206 | +0.08(+0.12%) |
Oct 03, 2007 | 61.64 | 62.62 | 61.00 | 61.23 | 152,879 | -1.00(-1.61%) |
Oct 02, 2007 | 61.81 | 62.57 | 61.30 | 62.23 | 165,933 | +0.37(+0.60%) |
Oct 01, 2007 | 60.74 | 62.03 | 60.72 | 61.86 | 231,896 | +1.13(+1.87%) |
Sep 28, 2007 | 59.87 | 61.75 | 59.87 | 60.73 | 290,957 | +0.92(+1.54%) |
Sep 27, 2007 | 60.97 | 61.91 | 59.54 | 59.80 | 311,857 | -1.24(-2.03%) |
Sep 26, 2007 | 62.84 | 62.95 | 60.51 | 61.04 | 241,503 | -1.63(-2.60%) |
Sep 25, 2007 | 65.59 | 65.59 | 62.66 | 62.67 | 246,144 | -3.29(-4.98%) |
Sep 24, 2007 | 73.93 | 73.93 | 65.49 | 65.96 | 533,638 | -5.34(-7.49%) |
Sep 21, 2007 | 72.45 | 72.62 | 70.27 | 71.30 | 253,781 | -0.47(-0.65%) |
Sep 20, 2007 | 73.15 | 73.15 | 70.25 | 71.77 | 158,102 | -2.58(-3.47%) |
Sep 19, 2007 | 73.78 | 75.26 | 73.78 | 74.35 | 122,574 | +0.55(+0.75%) |
Sep 18, 2007 | 70.41 | 73.93 | 68.92 | 73.80 | 118,982 | +3.65(+5.20%) |
Sep 17, 2007 | 69.72 | 70.62 | 68.94 | 70.15 | 156,309 | +0.27(+0.38%) |
Sep 14, 2007 | 70.27 | 70.63 | 69.53 | 69.88 | 132,058 | -0.92(-1.30%) |
Sep 13, 2007 | 69.87 | 71.38 | 69.39 | 70.81 | 128,477 | +1.17(+1.68%) |
Sep 12, 2007 | 68.59 | 71.15 | 67.53 | 69.63 | 110,973 | +0.92(+1.34%) |
Sep 11, 2007 | 67.14 | 69.00 | 67.14 | 68.71 | 69,183 | +1.38(+2.05%) |
Sep 10, 2007 | 66.25 | 67.68 | 65.57 | 67.33 | 74,175 | +1.36(+2.06%) |
Sep 07, 2007 | 66.06 | 66.49 | 65.68 | 65.97 | 65,718 | -0.90(-1.35%) |
Sep 06, 2007 | 66.01 | 67.13 | 64.71 | 66.87 | 95,004 | +1.14(+1.74%) |
Sep 05, 2007 | 65.15 | 65.94 | 64.41 | 65.73 | 92,061 | +0.30(+0.45%) |
Sep 04, 2007 | 65.62 | 66.07 | 65.43 | 65.43 | 114,413 | -0.34(-0.52%) |
Aug 31, 2007 | 66.56 | 66.56 | 65.40 | 65.78 | 113,226 | +0.04(+0.06%) |
Aug 30, 2007 | 65.15 | 66.61 | 65.15 | 65.74 | 130,632 | -0.15(-0.23%) |
Aug 29, 2007 | 65.00 | 66.09 | 64.72 | 65.89 | 78,628 | +1.12(+1.74%) |
Aug 28, 2007 | 65.04 | 65.30 | 64.30 | 64.77 | 97,674 | -0.79(-1.21%) |
Aug 27, 2007 | 65.31 | 66.39 | 64.84 | 65.56 | 115,794 | -0.10(-0.15%) |
Aug 24, 2007 | 63.71 | 65.66 | 63.44 | 65.65 | 73,772 | +1.91(+3.00%) |
Aug 23, 2007 | 64.66 | 65.45 | 63.65 | 63.74 | 117,038 | -0.32(-0.51%) |
Aug 22, 2007 | 64.96 | 64.98 | 63.63 | 64.06 | 116,642 | -0.49(-0.75%) |
Aug 21, 2007 | 64.59 | 65.09 | 64.06 | 64.55 | 60,559 | -0.14(-0.22%) |
Aug 20, 2007 | 64.02 | 65.33 | 63.49 | 64.69 | 95,834 | +0.92(+1.45%) |
Aug 17, 2007 | 65.45 | 65.75 | 63.39 | 63.77 | 134,142 | +0.67(+1.06%) |
Aug 16, 2007 | 61.55 | 63.70 | 60.44 | 63.10 | 123,476 | +1.11(+1.80%) |
Aug 15, 2007 | 63.10 | 63.48 | 61.78 | 61.99 | 96,234 | -1.20(-1.90%) |
Aug 14, 2007 | 63.34 | 64.48 | 63.13 | 63.19 | 83,678 | -0.05(-0.08%) |
Aug 13, 2007 | 65.41 | 65.41 | 63.13 | 63.23 | 142,258 | -1.34(-2.08%) |
Aug 10, 2007 | 56.90 | 65.58 | 56.55 | 64.58 | 255,221 | +6.86(+11.88%) |
Aug 09, 2007 | 58.69 | 60.09 | 56.53 | 57.72 | 377,724 | -1.73(-2.92%) |
Aug 08, 2007 | 62.47 | 64.00 | 59.17 | 59.45 | 259,048 | -3.99(-6.29%) |
Aug 07, 2007 | 62.36 | 64.80 | 62.36 | 63.44 | 149,969 | +0.98(+1.57%) |
Aug 06, 2007 | 62.61 | 63.27 | 61.53 | 62.46 | 157,815 | +0.28(+0.44%) |
Aug 03, 2007 | 62.60 | 64.99 | 61.93 | 62.19 | 153,517 | -2.49(-3.84%) |
Aug 02, 2007 | 64.78 | 65.00 | 64.07 | 64.67 | 111,729 | -0.05(-0.07%) |
Aug 01, 2007 | 63.19 | 64.79 | 62.48 | 64.72 | 170,577 | +1.49(+2.35%) |
Jul 31, 2007 | 64.55 | 65.12 | 63.23 | 63.23 | 138,751 | -0.83(-1.29%) |
Jul 30, 2007 | 63.69 | 64.54 | 62.60 | 64.06 | 113,614 | +0.27(+0.42%) |
Jul 27, 2007 | 64.66 | 64.94 | 63.44 | 63.80 | 115,990 | -1.18(-1.82%) |
Jul 26, 2007 | 68.25 | 68.25 | 64.57 | 64.98 | 219,028 | -4.02(-5.83%) |
Jul 25, 2007 | 69.37 | 69.48 | 68.01 | 69.00 | 105,462 | -0.08(-0.11%) |
Jul 24, 2007 | 70.78 | 70.91 | 68.83 | 69.07 | 95,923 | -1.72(-2.44%) |
Jul 23, 2007 | 71.07 | 72.05 | 70.74 | 70.80 | 62,609 | +0.01(+0.01%) |
Jul 20, 2007 | 71.29 | 71.80 | 70.70 | 70.79 | 102,383 | -0.67(-0.93%) |
Jul 19, 2007 | 71.89 | 71.89 | 70.87 | 71.45 | 143,331 | -0.52(-0.73%) |
Jul 18, 2007 | 71.30 | 72.03 | 70.18 | 71.98 | 116,426 | +0.58(+0.81%) |
Jul 17, 2007 | 71.05 | 71.90 | 71.05 | 71.40 | 160,993 | +0.22(+0.31%) |
Jul 16, 2007 | 71.08 | 72.31 | 71.07 | 71.18 | 180,759 | -0.29(-0.40%) |
Jul 13, 2007 | 71.30 | 71.57 | 70.91 | 71.46 | 145,435 | +0.13(+0.19%) |
Jul 12, 2007 | 70.94 | 71.34 | 70.76 | 71.33 | 230,767 | +0.39(+0.55%) |
Jul 11, 2007 | 70.54 | 71.05 | 70.54 | 70.94 | 154,670 | +0.45(+0.63%) |
Jul 10, 2007 | 70.19 | 71.61 | 70.19 | 70.49 | 166,129 | +0.15(+0.22%) |
Jul 09, 2007 | 70.65 | 71.48 | 70.11 | 70.34 | 235,356 | -0.30(-0.43%) |
Jul 06, 2007 | 70.61 | 71.61 | 70.52 | 70.64 | 168,608 | +0.15(+0.22%) |
Jul 05, 2007 | 70.61 | 71.01 | 70.20 | 70.49 | 233,568 | -0.20(-0.28%) |
Jul 03, 2007 | 70.94 | 71.29 | 70.57 | 70.69 | 118,093 | +0.06(+0.08%) |
Jul 02, 2007 | 70.48 | 70.92 | 69.83 | 70.63 | 143,912 | +0.62(+0.88%) |
Jun 29, 2007 | 70.41 | 70.91 | 69.76 | 70.01 | 190,058 | -0.02(-0.03%) |
Jun 28, 2007 | 70.04 | 70.81 | 69.68 | 70.03 | 111,545 | +0.11(+0.16%) |
Jun 27, 2007 | 67.80 | 70.14 | 67.36 | 69.92 | 193,821 | +1.83(+2.69%) |
Jun 26, 2007 | 66.68 | 68.18 | 66.46 | 68.09 | 222,156 | +1.75(+2.64%) |
Jun 25, 2007 | 67.43 | 68.58 | 65.60 | 66.34 | 204,468 | -0.80(-1.19%) |
Jun 22, 2007 | 67.33 | 68.18 | 65.73 | 67.14 | 386,030 | -0.49(-0.72%) |
Jun 21, 2007 | 67.61 | 67.85 | 66.52 | 67.62 | 164,284 | -0.22(-0.32%) |
Jun 20, 2007 | 68.37 | 68.71 | 67.80 | 67.84 | 175,861 | -0.21(-0.31%) |
Jun 19, 2007 | 67.49 | 68.58 | 67.43 | 68.05 | 156,228 | +0.62(+0.92%) |
Jun 18, 2007 | 67.06 | 68.56 | 66.54 | 67.43 | 159,693 | +0.28(+0.41%) |
Jun 15, 2007 | 67.70 | 68.49 | 66.58 | 67.16 | 148,563 | +0.30(+0.46%) |
Jun 14, 2007 | 65.56 | 67.26 | 65.40 | 66.85 | 91,133 | +1.46(+2.23%) |
Jun 13, 2007 | 64.78 | 65.80 | 64.59 | 65.40 | 144,049 | +0.73(+1.13%) |
Jun 12, 2007 | 65.99 | 65.99 | 64.64 | 64.66 | 116,331 | -1.57(-2.37%) |
Jun 11, 2007 | 65.20 | 66.84 | 65.20 | 66.23 | 217,861 | +0.97(+1.49%) |
Jun 08, 2007 | 65.01 | 66.01 | 64.48 | 65.26 | 209,932 | +0.51(+0.79%) |
Jun 07, 2007 | 65.11 | 66.42 | 64.03 | 64.75 | 323,004 | +1.42(+2.24%) |
Jun 06, 2007 | 62.92 | 63.69 | 62.31 | 63.33 | 223,070 | +0.02(+0.03%) |
Jun 05, 2007 | 62.98 | 63.62 | 62.76 | 63.31 | 66,476 | +0.08(+0.12%) |
Jun 04, 2007 | 62.82 | 63.80 | 62.70 | 63.23 | 143,296 | +0.14(+0.23%) |