Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.28 | 50.52 | 48.40 | 48.53 | 7,575,925 | -1.83(-3.63%) |
Jun 27, 2008 | 50.17 | 51.20 | 50.07 | 50.36 | 4,870,437 | -0.01(-0.02%) |
Jun 26, 2008 | 50.56 | 51.60 | 50.31 | 50.37 | 3,654,387 | -1.24(-2.40%) |
Jun 25, 2008 | 52.01 | 52.61 | 51.42 | 51.61 | 3,478,305 | -0.11(-0.20%) |
Jun 24, 2008 | 51.95 | 52.53 | 51.42 | 51.71 | 3,301,615 | +0.23(+0.44%) |
Jun 23, 2008 | 52.91 | 52.91 | 51.20 | 51.49 | 3,393,885 | -0.43(-0.83%) |
Jun 20, 2008 | 52.48 | 52.90 | 51.82 | 51.91 | 4,763,642 | -1.14(-2.15%) |
Jun 19, 2008 | 52.61 | 53.24 | 52.01 | 53.06 | 3,900,292 | +0.22(+0.41%) |
Jun 18, 2008 | 52.79 | 53.87 | 52.61 | 52.84 | 4,323,694 | -0.47(-0.89%) |
Jun 17, 2008 | 54.87 | 55.54 | 53.31 | 53.31 | 2,687,571 | -1.04(-1.92%) |
Jun 16, 2008 | 55.06 | 55.46 | 53.94 | 54.36 | 3,920,324 | -1.18(-2.12%) |
Jun 13, 2008 | 55.06 | 55.54 | 54.21 | 55.54 | 3,618,929 | +0.89(+1.62%) |
Jun 12, 2008 | 53.73 | 55.25 | 53.27 | 54.65 | 3,954,350 | +1.58(+2.97%) |
Jun 11, 2008 | 53.89 | 54.68 | 52.62 | 53.07 | 12,168,974 | -1.02(-1.89%) |
Jun 10, 2008 | 54.30 | 54.46 | 52.94 | 54.09 | 3,437,589 | +0.67(+1.25%) |
Jun 09, 2008 | 53.32 | 54.39 | 53.05 | 53.43 | 3,796,204 | +0.11(+0.21%) |
Jun 06, 2008 | 54.21 | 54.86 | 53.15 | 53.31 | 5,962,184 | -1.76(-3.19%) |
Jun 05, 2008 | 53.57 | 55.27 | 53.34 | 55.07 | 3,299,675 | +1.92(+3.62%) |
Jun 04, 2008 | 53.73 | 54.26 | 52.94 | 53.15 | 3,551,877 | -0.62(-1.16%) |
Jun 03, 2008 | 53.25 | 54.07 | 53.23 | 53.77 | 3,726,376 | +0.71(+1.35%) |
Jun 02, 2008 | 53.13 | 53.56 | 52.46 | 53.06 | 3,456,565 | -0.36(-0.68%) |
May 30, 2008 | 53.61 | 53.91 | 53.21 | 53.42 | 2,221,096 | -0.32(-0.59%) |
May 29, 2008 | 52.70 | 54.12 | 51.25 | 53.73 | 2,818,016 | +0.83(+1.56%) |
May 28, 2008 | 52.89 | 53.25 | 52.31 | 52.91 | 3,892,014 | -0.02(-0.03%) |
May 27, 2008 | 52.28 | 53.17 | 52.19 | 52.92 | 3,469,810 | +0.53(+1.00%) |
May 26, 2008 | 52.91 | 53.10 | 52.25 | 52.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.91 | 53.10 | 52.25 | 52.40 | 2,640,494 | -0.88(-1.65%) |
May 22, 2008 | 51.95 | 53.29 | 51.94 | 53.28 | 3,237,277 | +1.36(+2.62%) |
May 21, 2008 | 52.12 | 52.69 | 51.89 | 51.91 | 4,611,225 | -0.21(-0.40%) |
May 20, 2008 | 52.84 | 52.84 | 51.87 | 52.13 | 2,730,394 | -0.87(-1.65%) |
May 19, 2008 | 52.90 | 53.62 | 52.71 | 53.00 | 2,105,334 | -0.05(-0.09%) |
May 16, 2008 | 52.82 | 53.28 | 52.58 | 53.04 | 2,605,198 | +0.17(+0.33%) |
May 15, 2008 | 52.46 | 53.08 | 51.81 | 52.87 | 2,889,793 | +0.34(+0.64%) |
May 14, 2008 | 52.04 | 53.15 | 51.87 | 52.53 | 2,612,951 | +0.93(+1.81%) |
May 13, 2008 | 52.31 | 52.50 | 51.35 | 51.60 | 3,888,142 | -0.47(-0.91%) |
May 12, 2008 | 51.41 | 52.37 | 51.39 | 52.07 | 2,301,802 | +0.70(+1.36%) |
May 09, 2008 | 51.11 | 52.55 | 50.96 | 51.37 | 3,002,726 | -0.10(-0.19%) |
May 08, 2008 | 53.19 | 53.19 | 51.39 | 51.47 | 3,725,673 | -1.10(-2.09%) |
May 07, 2008 | 54.68 | 54.68 | 52.37 | 52.57 | 4,732,265 | -1.98(-3.62%) |
May 06, 2008 | 54.78 | 54.87 | 53.82 | 54.55 | 4,618,002 | -0.58(-1.05%) |
May 05, 2008 | 56.48 | 56.64 | 55.06 | 55.12 | 2,899,597 | -1.56(-2.76%) |
May 02, 2008 | 56.92 | 57.42 | 56.18 | 56.69 | 2,708,845 | +0.65(+1.15%) |
May 01, 2008 | 53.83 | 56.26 | 53.56 | 56.04 | 4,345,785 | +2.47(+4.62%) |
Apr 30, 2008 | 54.40 | 54.58 | 53.57 | 53.57 | 3,839,339 | -0.83(-1.52%) |
Apr 29, 2008 | 53.37 | 55.72 | 53.20 | 54.40 | 3,965,734 | +0.42(+0.78%) |
Apr 28, 2008 | 54.56 | 54.57 | 53.23 | 53.97 | 2,824,895 | -0.26(-0.48%) |
Apr 25, 2008 | 54.00 | 54.24 | 53.29 | 54.24 | 2,891,885 | +0.51(+0.95%) |
Apr 24, 2008 | 53.35 | 54.15 | 52.78 | 53.73 | 4,758,535 | +1.11(+2.11%) |
Apr 23, 2008 | 54.92 | 55.09 | 52.31 | 52.61 | 5,026,596 | -2.24(-4.08%) |
Apr 22, 2008 | 55.10 | 55.36 | 54.40 | 54.85 | 1,893,826 | -0.62(-1.12%) |
Apr 21, 2008 | 56.17 | 56.45 | 55.23 | 55.48 | 1,993,230 | -1.43(-2.51%) |
Apr 18, 2008 | 56.54 | 57.58 | 56.39 | 56.91 | 2,696,358 | +1.20(+2.15%) |
Apr 17, 2008 | 55.18 | 56.18 | 54.12 | 55.71 | 1,986,892 | +0.47(+0.84%) |
Apr 16, 2008 | 54.12 | 55.24 | 54.09 | 55.24 | 2,367,558 | +1.48(+2.75%) |
Apr 15, 2008 | 53.61 | 54.37 | 53.25 | 53.76 | 2,078,375 | +0.40(+0.75%) |
Apr 14, 2008 | 54.85 | 54.90 | 53.30 | 53.37 | 2,346,940 | -1.62(-2.94%) |
Apr 11, 2008 | 54.91 | 56.03 | 54.85 | 54.98 | 1,802,025 | -0.91(-1.63%) |
Apr 10, 2008 | 55.00 | 56.33 | 54.90 | 55.89 | 2,548,298 | +0.28(+0.50%) |
Apr 09, 2008 | 56.18 | 57.03 | 55.58 | 55.61 | 2,169,666 | -0.86(-1.53%) |
Apr 08, 2008 | 56.89 | 57.12 | 56.09 | 56.48 | 3,142,462 | -0.70(-1.22%) |
Apr 07, 2008 | 57.33 | 58.17 | 56.73 | 57.18 | 5,420,138 | -1.38(-2.36%) |
Apr 04, 2008 | 59.06 | 59.27 | 57.73 | 58.56 | 2,484,167 | -0.45(-0.76%) |
Apr 03, 2008 | 59.30 | 59.41 | 58.69 | 59.01 | 2,447,482 | -0.47(-0.78%) |
Apr 02, 2008 | 59.72 | 60.04 | 58.69 | 59.48 | 3,151,048 | +0.10(+0.16%) |
Apr 01, 2008 | 57.93 | 59.51 | 57.82 | 59.38 | 2,781,106 | +2.43(+4.26%) |
Mar 31, 2008 | 55.96 | 57.27 | 55.70 | 56.95 | 3,488,666 | +0.99(+1.77%) |
Mar 28, 2008 | 56.22 | 57.12 | 55.85 | 55.96 | 2,725,646 | +0.28(+0.50%) |
Mar 27, 2008 | 57.25 | 57.25 | 55.10 | 55.68 | 4,144,013 | +0.21(+0.38%) |
Mar 26, 2008 | 55.64 | 55.94 | 55.01 | 55.47 | 3,007,681 | -0.89(-1.59%) |
Mar 25, 2008 | 56.76 | 56.76 | 55.39 | 56.36 | 3,672,121 | -0.66(-1.16%) |
Mar 24, 2008 | 56.26 | 57.69 | 56.26 | 57.03 | 3,443,532 | +1.10(+1.98%) |
Mar 21, 2008 | 54.81 | 56.00 | 53.55 | 55.92 | 3,941,425 | +0.00(+0.00%) |
Mar 20, 2008 | 54.81 | 56.00 | 53.55 | 55.92 | 3,941,292 | +2.38(+4.44%) |
Mar 19, 2008 | 53.73 | 55.29 | 53.55 | 53.55 | 5,210,361 | -0.03(-0.06%) |
Mar 18, 2008 | 50.49 | 53.58 | 50.49 | 53.58 | 4,365,289 | +3.93(+7.92%) |
Mar 17, 2008 | 49.07 | 50.55 | 48.09 | 49.65 | 4,005,922 | -0.71(-1.42%) |
Mar 14, 2008 | 52.43 | 52.52 | 49.87 | 50.36 | 3,718,413 | -1.73(-3.32%) |
Mar 13, 2008 | 51.69 | 52.50 | 50.94 | 52.09 | 3,876,765 | -0.43(-0.82%) |
Mar 12, 2008 | 52.69 | 53.79 | 52.34 | 52.52 | 4,720,795 | -0.23(-0.44%) |
Mar 11, 2008 | 51.07 | 52.85 | 50.36 | 52.75 | 6,263,912 | +2.71(+5.42%) |
Mar 10, 2008 | 50.51 | 51.52 | 49.92 | 50.04 | 3,212,503 | -0.33(-0.66%) |
Mar 07, 2008 | 49.75 | 51.64 | 49.61 | 50.37 | 3,567,100 | +0.32(+0.65%) |
Mar 06, 2008 | 51.34 | 51.86 | 50.00 | 50.04 | 3,965,428 | -1.53(-2.96%) |
Mar 05, 2008 | 52.46 | 53.27 | 50.96 | 51.57 | 3,142,420 | -0.77(-1.48%) |
Mar 04, 2008 | 51.25 | 52.55 | 50.83 | 52.34 | 3,506,003 | +0.51(+0.99%) |
Mar 03, 2008 | 52.55 | 52.55 | 50.66 | 51.83 | 4,737,240 | -0.71(-1.34%) |
Feb 29, 2008 | 54.09 | 54.09 | 52.41 | 52.54 | 4,176,530 | -2.05(-3.76%) |
Feb 28, 2008 | 56.57 | 56.57 | 54.57 | 54.59 | 2,573,647 | -2.50(-4.38%) |
Feb 27, 2008 | 55.68 | 57.26 | 55.49 | 57.09 | 3,666,845 | +0.81(+1.44%) |
Feb 26, 2008 | 55.90 | 56.71 | 55.34 | 56.28 | 3,372,003 | +0.36(+0.65%) |
Feb 25, 2008 | 55.62 | 56.15 | 54.43 | 55.92 | 2,878,132 | +0.02(+0.04%) |
Feb 22, 2008 | 55.13 | 56.13 | 54.17 | 55.90 | 4,320,550 | +0.89(+1.61%) |
Feb 21, 2008 | 54.47 | 55.60 | 54.35 | 55.01 | 3,059,639 | +0.51(+0.94%) |
Feb 20, 2008 | 54.48 | 54.88 | 53.42 | 54.50 | 4,200,829 | -0.57(-1.04%) |
Feb 19, 2008 | 55.00 | 55.88 | 53.85 | 55.07 | 4,549,942 | +0.59(+1.09%) |
Feb 18, 2008 | 52.97 | 54.80 | 52.41 | 54.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.97 | 54.80 | 52.41 | 54.48 | 4,606,324 | +1.41(+2.66%) |
Feb 14, 2008 | 53.87 | 54.00 | 52.63 | 53.06 | 3,618,838 | -0.89(-1.66%) |
Feb 13, 2008 | 54.62 | 55.39 | 53.40 | 53.96 | 3,705,085 | -0.46(-0.84%) |
Feb 12, 2008 | 53.76 | 55.18 | 53.37 | 54.42 | 4,649,385 | +1.06(+1.99%) |
Feb 11, 2008 | 55.55 | 55.55 | 52.78 | 53.36 | 5,724,505 | -2.56(-4.57%) |
Feb 08, 2008 | 56.76 | 57.53 | 55.55 | 55.91 | 2,842,564 | -1.44(-2.52%) |
Feb 07, 2008 | 57.98 | 58.39 | 56.56 | 57.36 | 3,191,194 | -0.50(-0.86%) |
Feb 06, 2008 | 58.75 | 59.27 | 57.36 | 57.85 | 2,518,651 | -0.39(-0.67%) |
Feb 05, 2008 | 59.69 | 59.69 | 58.13 | 58.24 | 3,697,196 | -2.40(-3.95%) |
Feb 04, 2008 | 60.56 | 61.51 | 60.55 | 60.64 | 3,455,919 | -0.62(-1.01%) |
Feb 01, 2008 | 60.87 | 61.81 | 60.53 | 61.26 | 3,505,029 | +0.75(+1.24%) |
Jan 31, 2008 | 57.58 | 61.63 | 57.44 | 60.51 | 5,449,442 | +1.47(+2.48%) |
Jan 30, 2008 | 59.55 | 61.42 | 58.81 | 59.04 | 3,704,953 | -0.65(-1.10%) |
Jan 29, 2008 | 58.97 | 59.87 | 58.63 | 59.69 | 3,182,221 | +1.20(+2.04%) |
Jan 28, 2008 | 56.48 | 58.52 | 56.38 | 58.50 | 3,799,667 | +2.03(+3.59%) |
Jan 25, 2008 | 61.36 | 61.47 | 56.18 | 56.47 | 6,187,562 | -3.58(-5.96%) |
Jan 24, 2008 | 61.13 | 61.14 | 58.87 | 60.05 | 5,133,654 | +0.50(+0.83%) |
Jan 23, 2008 | 54.68 | 60.86 | 52.78 | 59.55 | 8,636,559 | +3.10(+5.50%) |
Jan 22, 2008 | 51.98 | 58.09 | 51.98 | 56.45 | 8,217,250 | -1.32(-2.28%) |
Jan 21, 2008 | 60.50 | 60.66 | 54.33 | 57.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.50 | 60.66 | 54.33 | 57.76 | 8,433,898 | -2.44(-4.06%) |
Jan 17, 2008 | 63.11 | 63.47 | 59.96 | 60.21 | 5,119,863 | -2.97(-4.70%) |
Jan 16, 2008 | 61.48 | 63.78 | 61.44 | 63.17 | 4,326,875 | +1.54(+2.50%) |
Jan 15, 2008 | 62.92 | 63.24 | 61.45 | 61.63 | 3,343,931 | -2.11(-3.31%) |
Jan 14, 2008 | 63.75 | 63.97 | 62.87 | 63.75 | 1,624,849 | +0.86(+1.36%) |
Jan 11, 2008 | 62.48 | 64.29 | 62.25 | 62.89 | 2,396,379 | -0.57(-0.90%) |
Jan 10, 2008 | 62.20 | 64.03 | 61.66 | 63.46 | 3,887,869 | +0.55(+0.87%) |
Jan 09, 2008 | 61.08 | 62.91 | 61.07 | 62.91 | 3,287,435 | +1.69(+2.76%) |
Jan 08, 2008 | 63.30 | 63.48 | 61.14 | 61.22 | 3,835,794 | -1.89(-2.99%) |
Jan 07, 2008 | 62.86 | 63.35 | 61.94 | 63.11 | 2,817,859 | +0.76(+1.22%) |
Jan 04, 2008 | 63.16 | 63.25 | 62.08 | 62.35 | 2,706,039 | -1.29(-2.03%) |
Jan 03, 2008 | 64.17 | 64.34 | 63.33 | 63.64 | 2,407,534 | -0.20(-0.31%) |
Jan 02, 2008 | 65.40 | 66.05 | 63.75 | 63.84 | 2,627,564 | -1.70(-2.59%) |
Jan 01, 2008 | 65.18 | 66.10 | 64.90 | 65.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 65.18 | 66.10 | 64.90 | 65.53 | 1,564,669 | +0.03(+0.05%) |
Dec 28, 2007 | 66.91 | 66.91 | 65.22 | 65.50 | 1,788,371 | -0.42(-0.64%) |
Dec 27, 2007 | 66.62 | 67.16 | 65.74 | 65.93 | 1,659,332 | -1.07(-1.59%) |
Dec 26, 2007 | 67.43 | 67.64 | 66.60 | 66.99 | 1,393,454 | -0.97(-1.43%) |
Dec 24, 2007 | 66.78 | 68.08 | 66.03 | 67.96 | 760,461 | +1.59(+2.40%) |
Dec 21, 2007 | 66.80 | 67.34 | 65.96 | 66.37 | 2,890,128 | +0.61(+0.93%) |
Dec 20, 2007 | 66.74 | 67.27 | 65.04 | 65.76 | 2,278,661 | -0.37(-0.56%) |
Dec 19, 2007 | 66.23 | 67.72 | 65.24 | 66.13 | 2,876,919 | +0.54(+0.83%) |
Dec 18, 2007 | 65.57 | 66.47 | 64.96 | 65.59 | 2,757,042 | +0.36(+0.55%) |
Dec 17, 2007 | 66.14 | 66.37 | 65.19 | 65.23 | 3,393,372 | -1.33(-2.00%) |
Dec 14, 2007 | 67.75 | 67.75 | 66.56 | 66.56 | 2,254,336 | -1.04(-1.53%) |
Dec 13, 2007 | 67.37 | 67.74 | 66.26 | 67.59 | 2,344,222 | -0.24(-0.35%) |
Dec 12, 2007 | 68.79 | 70.07 | 66.74 | 67.83 | 3,919,763 | +0.42(+0.62%) |
Dec 11, 2007 | 69.57 | 70.66 | 67.14 | 67.41 | 3,848,773 | -2.71(-3.87%) |
Dec 10, 2007 | 69.30 | 71.99 | 68.44 | 70.13 | 3,357,745 | -0.66(-0.93%) |
Dec 07, 2007 | 73.04 | 73.71 | 70.63 | 70.79 | 3,729,143 | -2.25(-3.09%) |
Dec 06, 2007 | 71.97 | 73.04 | 71.53 | 73.04 | 1,700,376 | +1.05(+1.46%) |
Dec 05, 2007 | 71.40 | 72.20 | 70.55 | 71.99 | 2,221,046 | +1.99(+2.85%) |
Dec 04, 2007 | 70.93 | 71.91 | 69.63 | 70.00 | 2,564,581 | -1.22(-1.71%) |
Dec 03, 2007 | 71.20 | 71.82 | 69.38 | 71.22 | 2,299,168 | -0.43(-0.60%) |
Nov 30, 2007 | 71.60 | 74.19 | 71.07 | 71.65 | 3,271,521 | +1.03(+1.46%) |
Nov 29, 2007 | 70.59 | 70.96 | 68.98 | 70.62 | 2,635,716 | -0.58(-0.81%) |
Nov 28, 2007 | 69.45 | 71.40 | 66.89 | 71.19 | 3,397,492 | +2.76(+4.03%) |
Nov 27, 2007 | 66.55 | 68.46 | 66.55 | 68.44 | 2,714,142 | +2.10(+3.17%) |
Nov 26, 2007 | 68.38 | 68.38 | 66.14 | 66.33 | 2,918,848 | -1.90(-2.79%) |
Nov 23, 2007 | 66.17 | 68.65 | 66.17 | 68.23 | 1,172,363 | +2.36(+3.58%) |
Nov 21, 2007 | 66.05 | 67.47 | 65.18 | 65.87 | 2,751,828 | -0.62(-0.93%) |
Nov 20, 2007 | 66.95 | 67.84 | 64.98 | 66.49 | 4,008,146 | -0.58(-0.86%) |
Nov 19, 2007 | 69.41 | 69.50 | 66.52 | 67.07 | 4,386,096 | -2.83(-4.05%) |
Nov 16, 2007 | 70.91 | 71.95 | 69.16 | 69.90 | 2,675,250 | -0.39(-0.56%) |
Nov 15, 2007 | 70.82 | 71.49 | 69.70 | 70.29 | 2,862,143 | -0.95(-1.34%) |
Nov 14, 2007 | 72.48 | 73.57 | 71.07 | 71.25 | 2,393,805 | -0.65(-0.91%) |
Nov 13, 2007 | 70.04 | 72.15 | 69.89 | 71.90 | 2,377,241 | +2.58(+3.72%) |
Nov 12, 2007 | 68.52 | 71.14 | 68.52 | 69.32 | 2,205,788 | +0.55(+0.80%) |
Nov 09, 2007 | 68.41 | 70.57 | 67.49 | 68.77 | 2,224,333 | -0.59(-0.85%) |
Nov 08, 2007 | 68.86 | 71.32 | 67.57 | 69.36 | 3,642,763 | +0.69(+1.01%) |
Nov 07, 2007 | 70.51 | 70.72 | 68.59 | 68.67 | 2,983,126 | -2.56(-3.60%) |
Nov 06, 2007 | 69.92 | 71.23 | 69.06 | 71.23 | 2,201,821 | +1.36(+1.95%) |
Nov 05, 2007 | 69.38 | 70.64 | 69.15 | 69.87 | 3,666,362 | -0.92(-1.31%) |
Nov 02, 2007 | 70.67 | 71.27 | 68.47 | 70.80 | 3,070,137 | -0.05(-0.07%) |
Nov 01, 2007 | 72.21 | 72.40 | 70.47 | 70.85 | 3,205,177 | -2.08(-2.85%) |
Oct 31, 2007 | 72.46 | 73.34 | 71.52 | 72.93 | 2,694,482 | +0.99(+1.38%) |
Oct 30, 2007 | 72.03 | 73.31 | 71.75 | 71.94 | 1,947,906 | -0.26(-0.36%) |
Oct 29, 2007 | 73.58 | 74.57 | 71.92 | 72.20 | 2,874,961 | -1.88(-2.54%) |
Oct 26, 2007 | 71.03 | 74.52 | 69.06 | 74.08 | 5,551,952 | +5.28(+7.67%) |
Oct 25, 2007 | 70.22 | 70.22 | 67.23 | 68.80 | 2,705,861 | -0.62(-0.89%) |
Oct 24, 2007 | 69.74 | 70.15 | 67.38 | 69.42 | 2,142,417 | -0.23(-0.32%) |
Oct 23, 2007 | 69.90 | 70.20 | 68.69 | 69.65 | 1,619,685 | -0.13(-0.18%) |
Oct 22, 2007 | 68.41 | 69.98 | 67.95 | 69.77 | 1,815,926 | +0.88(+1.28%) |
Oct 19, 2007 | 70.25 | 71.03 | 68.39 | 68.89 | 3,025,397 | -2.35(-3.29%) |
Oct 18, 2007 | 70.50 | 71.83 | 69.81 | 71.24 | 2,516,405 | +0.02(+0.03%) |
Oct 17, 2007 | 72.40 | 72.40 | 70.16 | 71.22 | 1,768,961 | -0.15(-0.21%) |
Oct 16, 2007 | 72.76 | 72.80 | 71.12 | 71.37 | 1,867,547 | -1.32(-1.81%) |
Oct 15, 2007 | 73.31 | 73.64 | 72.29 | 72.68 | 1,926,219 | -0.39(-0.53%) |
Oct 12, 2007 | 72.63 | 73.28 | 71.87 | 73.07 | 934,606 | +0.22(+0.30%) |
Oct 11, 2007 | 72.92 | 73.80 | 72.33 | 72.86 | 1,913,450 | +0.36(+0.50%) |
Oct 10, 2007 | 72.89 | 73.34 | 71.86 | 72.49 | 1,804,883 | -0.97(-1.32%) |
Oct 09, 2007 | 73.44 | 73.73 | 72.49 | 73.46 | 1,594,672 | +0.30(+0.41%) |
Oct 08, 2007 | 73.60 | 73.74 | 72.70 | 73.16 | 1,119,437 | -0.51(-0.69%) |
Oct 05, 2007 | 72.81 | 74.09 | 72.56 | 73.67 | 1,658,135 | +1.53(+2.13%) |
Oct 04, 2007 | 71.31 | 72.69 | 71.05 | 72.14 | 1,224,409 | +0.01(+0.01%) |
Oct 03, 2007 | 70.86 | 72.53 | 70.86 | 72.13 | 1,795,069 | +0.57(+0.80%) |
Oct 02, 2007 | 71.21 | 71.75 | 70.72 | 71.56 | 1,356,522 | +0.61(+0.86%) |
Oct 01, 2007 | 69.99 | 70.95 | 69.62 | 70.95 | 1,741,554 | +1.39(+2.00%) |
Sep 28, 2007 | 69.53 | 70.09 | 69.24 | 69.56 | 2,187,120 | -0.45(-0.64%) |
Sep 27, 2007 | 70.55 | 70.65 | 69.54 | 70.01 | 1,806,479 | -0.44(-0.62%) |
Sep 26, 2007 | 70.41 | 71.10 | 69.83 | 70.45 | 2,591,177 | +0.68(+0.98%) |
Sep 25, 2007 | 68.04 | 69.77 | 67.93 | 69.77 | 2,571,353 | +1.74(+2.56%) |
Sep 24, 2007 | 68.81 | 69.09 | 67.80 | 68.02 | 1,809,369 | -0.89(-1.30%) |
Sep 21, 2007 | 68.20 | 69.29 | 67.86 | 68.92 | 2,723,181 | +0.71(+1.05%) |
Sep 20, 2007 | 68.86 | 69.67 | 68.20 | 68.20 | 1,517,506 | -0.99(-1.43%) |
Sep 19, 2007 | 68.35 | 70.07 | 68.30 | 69.19 | 3,325,317 | +1.20(+1.76%) |
Sep 18, 2007 | 65.81 | 68.01 | 65.58 | 68.00 | 3,951,558 | +2.40(+3.65%) |
Sep 17, 2007 | 65.71 | 66.03 | 65.14 | 65.60 | 1,835,350 | -0.62(-0.93%) |
Sep 14, 2007 | 66.23 | 66.47 | 65.48 | 66.22 | 1,810,338 | -0.26(-0.40%) |
Sep 13, 2007 | 66.14 | 66.89 | 65.67 | 66.48 | 1,830,028 | +0.77(+1.18%) |
Sep 12, 2007 | 65.61 | 65.99 | 64.86 | 65.71 | 2,384,292 | -0.21(-0.32%) |
Sep 11, 2007 | 65.68 | 66.42 | 65.37 | 65.92 | 2,467,977 | +0.40(+0.61%) |
Sep 10, 2007 | 66.18 | 66.37 | 65.13 | 65.52 | 2,016,025 | -0.38(-0.58%) |
Sep 07, 2007 | 65.35 | 66.44 | 65.20 | 65.90 | 2,569,490 | -0.50(-0.76%) |
Sep 06, 2007 | 66.10 | 66.59 | 65.89 | 66.41 | 2,412,498 | +0.12(+0.18%) |
Sep 05, 2007 | 66.63 | 66.98 | 66.08 | 66.29 | 2,059,131 | -1.01(-1.51%) |
Sep 04, 2007 | 66.80 | 67.53 | 66.47 | 67.30 | 1,913,447 | +0.47(+0.71%) |
Aug 31, 2007 | 66.64 | 67.22 | 65.95 | 66.83 | 2,893,055 | +0.86(+1.30%) |
Aug 30, 2007 | 65.73 | 66.77 | 65.25 | 65.97 | 2,583,593 | -0.76(-1.14%) |
Aug 29, 2007 | 66.57 | 67.38 | 65.61 | 66.73 | 2,549,667 | +0.68(+1.04%) |
Aug 28, 2007 | 68.50 | 68.50 | 66.05 | 66.05 | 2,498,178 | -2.89(-4.19%) |
Aug 27, 2007 | 69.04 | 69.50 | 68.50 | 68.93 | 1,407,079 | -0.01(-0.01%) |
Aug 24, 2007 | 68.16 | 68.94 | 67.65 | 68.94 | 1,265,786 | +0.89(+1.30%) |
Aug 23, 2007 | 68.47 | 69.57 | 67.63 | 68.05 | 1,680,220 | -0.42(-0.61%) |
Aug 22, 2007 | 66.38 | 68.79 | 66.38 | 68.47 | 2,907,424 | +2.53(+3.83%) |
Aug 21, 2007 | 66.33 | 66.93 | 65.62 | 65.95 | 2,653,708 | -0.38(-0.58%) |
Aug 20, 2007 | 69.06 | 69.28 | 65.04 | 66.33 | 3,148,318 | -1.43(-2.11%) |
Aug 17, 2007 | 69.78 | 71.31 | 66.14 | 67.76 | 4,054,779 | +1.98(+3.02%) |
Aug 16, 2007 | 63.74 | 66.08 | 63.53 | 65.77 | 4,206,149 | +1.46(+2.27%) |
Aug 15, 2007 | 64.89 | 66.14 | 64.14 | 64.32 | 3,097,430 | -0.80(-1.23%) |
Aug 14, 2007 | 66.65 | 67.21 | 65.00 | 65.12 | 2,047,398 | -1.31(-1.97%) |
Aug 13, 2007 | 65.06 | 68.32 | 65.06 | 66.43 | 2,963,435 | +0.38(+0.58%) |
Aug 10, 2007 | 64.07 | 66.47 | 62.39 | 66.05 | 4,774,632 | +1.83(+2.84%) |
Aug 09, 2007 | 66.71 | 67.50 | 64.12 | 64.22 | 5,118,117 | -4.39(-6.40%) |
Aug 08, 2007 | 68.93 | 69.41 | 67.67 | 68.61 | 3,831,418 | -0.53(-0.76%) |
Aug 07, 2007 | 68.43 | 70.17 | 67.49 | 69.13 | 4,033,779 | +0.06(+0.09%) |
Aug 06, 2007 | 66.60 | 69.16 | 64.81 | 69.07 | 5,499,838 | +2.07(+3.10%) |
Aug 03, 2007 | 67.42 | 69.42 | 66.72 | 67.00 | 5,260,131 | -2.42(-3.49%) |
Aug 02, 2007 | 71.22 | 71.50 | 68.71 | 69.42 | 3,251,826 | -0.60(-0.86%) |
Aug 01, 2007 | 69.22 | 71.53 | 66.68 | 70.02 | 5,760,865 | +0.97(+1.40%) |
Jul 31, 2007 | 69.62 | 70.77 | 68.94 | 69.05 | 3,965,985 | -0.62(-0.88%) |
Jul 30, 2007 | 67.80 | 69.92 | 67.80 | 69.67 | 3,568,537 | +0.59(+0.86%) |
Jul 27, 2007 | 71.67 | 73.25 | 68.28 | 69.07 | 6,329,740 | -2.82(-3.92%) |
Jul 26, 2007 | 71.62 | 72.37 | 71.03 | 71.89 | 4,904,687 | -0.72(-0.99%) |
Jul 25, 2007 | 71.34 | 73.16 | 71.34 | 72.61 | 3,870,490 | +1.35(+1.90%) |
Jul 24, 2007 | 73.01 | 73.44 | 71.15 | 71.26 | 4,027,867 | -1.05(-1.46%) |
Jul 23, 2007 | 72.52 | 72.67 | 71.89 | 72.31 | 2,122,327 | +0.40(+0.55%) |
Jul 20, 2007 | 72.62 | 72.68 | 71.49 | 71.92 | 2,883,106 | -0.80(-1.10%) |
Jul 19, 2007 | 73.23 | 73.36 | 72.24 | 72.71 | 2,445,360 | +0.02(+0.03%) |
Jul 18, 2007 | 73.19 | 73.25 | 72.11 | 72.69 | 3,437,872 | -0.94(-1.28%) |
Jul 17, 2007 | 73.39 | 74.15 | 73.15 | 73.63 | 2,357,417 | +0.29(+0.39%) |
Jul 16, 2007 | 73.54 | 74.33 | 73.28 | 73.34 | 2,307,126 | -0.62(-0.83%) |
Jul 13, 2007 | 74.33 | 74.33 | 73.60 | 73.96 | 2,349,147 | -0.23(-0.30%) |
Jul 12, 2007 | 74.22 | 74.55 | 72.83 | 74.19 | 3,101,004 | +1.35(+1.86%) |
Jul 11, 2007 | 72.17 | 73.36 | 72.17 | 72.83 | 2,184,459 | +0.14(+0.20%) |
Jul 10, 2007 | 74.50 | 74.54 | 72.69 | 72.69 | 2,548,868 | -2.35(-3.13%) |
Jul 09, 2007 | 74.66 | 75.32 | 74.56 | 75.03 | 1,212,188 | +0.38(+0.50%) |
Jul 06, 2007 | 74.05 | 74.81 | 73.43 | 74.66 | 1,045,464 | +0.33(+0.44%) |
Jul 05, 2007 | 75.19 | 75.34 | 73.92 | 74.33 | 1,276,563 | -0.74(-0.98%) |
Jul 03, 2007 | 75.04 | 75.58 | 74.73 | 75.06 | 788,289 | +0.05(+0.06%) |