Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 70.78 | 71.88 | 70.29 | 71.16 | 404,775 | -0.04(-0.06%) |
Jul 30, 2008 | 70.98 | 71.68 | 70.14 | 71.20 | 571,416 | +0.69(+0.98%) |
Jul 29, 2008 | 70.51 | 71.52 | 69.32 | 70.51 | 516,334 | +0.81(+1.16%) |
Jul 28, 2008 | 70.08 | 70.79 | 69.64 | 69.70 | 519,611 | +0.07(+0.10%) |
Jul 25, 2008 | 70.82 | 70.82 | 69.63 | 69.63 | 375,385 | -0.67(-0.95%) |
Jul 24, 2008 | 72.10 | 72.10 | 69.61 | 70.30 | 579,608 | -1.42(-1.98%) |
Jul 23, 2008 | 73.41 | 74.01 | 71.44 | 71.72 | 667,772 | -1.49(-2.04%) |
Jul 22, 2008 | 71.08 | 73.50 | 70.96 | 73.21 | 1,261,061 | +2.44(+3.45%) |
Jul 21, 2008 | 72.40 | 72.40 | 69.66 | 70.77 | 564,564 | -0.69(-0.97%) |
Jul 18, 2008 | 70.48 | 71.96 | 69.30 | 71.46 | 596,987 | +1.32(+1.88%) |
Jul 17, 2008 | 70.07 | 70.21 | 69.00 | 70.14 | 626,839 | +0.11(+0.16%) |
Jul 16, 2008 | 70.35 | 70.47 | 69.11 | 70.03 | 461,494 | -0.44(-0.62%) |
Jul 15, 2008 | 67.77 | 70.88 | 67.51 | 70.47 | 795,944 | +2.09(+3.06%) |
Jul 14, 2008 | 68.50 | 69.32 | 66.62 | 68.38 | 768,925 | +0.16(+0.23%) |
Jul 11, 2008 | 67.00 | 69.20 | 66.74 | 68.22 | 800,124 | +0.84(+1.25%) |
Jul 10, 2008 | 67.80 | 68.35 | 66.34 | 67.38 | 499,185 | -0.81(-1.19%) |
Jul 09, 2008 | 68.98 | 69.79 | 67.91 | 68.19 | 930,554 | -0.94(-1.36%) |
Jul 08, 2008 | 68.06 | 69.61 | 65.86 | 69.13 | 1,035,670 | +1.07(+1.57%) |
Jul 07, 2008 | 69.87 | 70.00 | 66.95 | 68.06 | 887,370 | -2.00(-2.85%) |
Jul 04, 2008 | 68.99 | 70.36 | 67.90 | 70.06 | 584,941 | +0.00(+0.00%) |
Jul 03, 2008 | 68.99 | 70.36 | 67.90 | 70.06 | 584,941 | +1.52(+2.22%) |
Jul 02, 2008 | 71.32 | 72.75 | 68.50 | 68.54 | 1,214,856 | -2.76(-3.87%) |
Jul 01, 2008 | 68.48 | 71.46 | 68.37 | 71.30 | 2,338,700 | +2.84(+4.15%) |
Jun 30, 2008 | 70.84 | 70.84 | 68.19 | 68.46 | 1,057,416 | -2.53(-3.56%) |
Jun 27, 2008 | 68.37 | 71.41 | 67.08 | 70.99 | 4,990,490 | +2.41(+3.51%) |
Jun 26, 2008 | 66.92 | 69.64 | 66.36 | 68.58 | 1,384,034 | +0.95(+1.40%) |
Jun 25, 2008 | 65.46 | 68.17 | 65.09 | 67.63 | 1,540,595 | +2.57(+3.95%) |
Jun 24, 2008 | 64.91 | 66.00 | 64.70 | 65.06 | 579,923 | -0.23(-0.35%) |
Jun 23, 2008 | 65.33 | 65.96 | 64.82 | 65.29 | 624,245 | +0.34(+0.52%) |
Jun 20, 2008 | 64.50 | 66.05 | 64.50 | 64.95 | 1,099,265 | -0.85(-1.29%) |
Jun 19, 2008 | 65.85 | 66.53 | 65.27 | 65.80 | 928,905 | +0.02(+0.03%) |
Jun 18, 2008 | 64.51 | 65.82 | 64.08 | 65.78 | 1,020,352 | +1.10(+1.70%) |
Jun 17, 2008 | 62.19 | 65.32 | 62.01 | 64.68 | 1,171,914 | +2.64(+4.26%) |
Jun 16, 2008 | 61.76 | 62.20 | 60.40 | 62.04 | 579,814 | +0.17(+0.27%) |
Jun 13, 2008 | 61.23 | 61.87 | 60.72 | 61.87 | 688,040 | +1.38(+2.28%) |
Jun 12, 2008 | 60.06 | 61.08 | 58.74 | 60.49 | 1,099,214 | +0.79(+1.32%) |
Jun 11, 2008 | 55.72 | 60.95 | 55.72 | 59.70 | 2,235,639 | +4.23(+7.63%) |
Jun 10, 2008 | 55.95 | 57.06 | 55.32 | 55.47 | 589,293 | -0.83(-1.47%) |
Jun 09, 2008 | 56.91 | 57.78 | 55.37 | 56.30 | 1,030,038 | -0.68(-1.19%) |
Jun 06, 2008 | 55.38 | 58.31 | 55.35 | 56.98 | 1,331,611 | +1.16(+2.08%) |
Jun 05, 2008 | 56.77 | 57.21 | 55.11 | 55.82 | 2,335,874 | -0.91(-1.60%) |
Jun 04, 2008 | 58.74 | 58.77 | 56.60 | 56.73 | 1,217,430 | -2.38(-4.03%) |
Jun 03, 2008 | 59.98 | 60.47 | 58.40 | 59.11 | 708,919 | -0.86(-1.43%) |
Jun 02, 2008 | 60.14 | 60.80 | 59.05 | 59.97 | 910,193 | -0.09(-0.15%) |
May 30, 2008 | 60.93 | 61.18 | 59.87 | 60.06 | 663,681 | -1.01(-1.65%) |
May 29, 2008 | 59.23 | 61.42 | 58.45 | 61.07 | 1,563,633 | +1.66(+2.79%) |
May 28, 2008 | 62.02 | 62.03 | 58.19 | 59.41 | 1,292,686 | -2.25(-3.65%) |
May 27, 2008 | 60.76 | 62.22 | 60.06 | 61.66 | 643,370 | +0.79(+1.30%) |
May 26, 2008 | 60.60 | 61.17 | 60.50 | 60.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.60 | 61.17 | 60.50 | 60.87 | 615,192 | -0.11(-0.18%) |
May 22, 2008 | 60.94 | 61.94 | 60.65 | 60.98 | 836,315 | +0.09(+0.15%) |
May 21, 2008 | 61.65 | 62.64 | 60.35 | 60.89 | 573,555 | -1.01(-1.63%) |
May 20, 2008 | 63.25 | 63.38 | 61.20 | 61.90 | 677,980 | -1.66(-2.61%) |
May 19, 2008 | 63.70 | 64.14 | 62.81 | 63.56 | 1,162,500 | -0.30(-0.47%) |
May 16, 2008 | 64.26 | 64.30 | 62.56 | 63.86 | 1,544,614 | -0.06(-0.09%) |
May 15, 2008 | 61.74 | 63.99 | 61.74 | 63.92 | 1,199,206 | +2.06(+3.33%) |
May 14, 2008 | 61.35 | 62.60 | 60.80 | 61.86 | 905,091 | +0.49(+0.80%) |
May 13, 2008 | 60.97 | 62.47 | 60.97 | 61.37 | 909,365 | +0.49(+0.80%) |
May 12, 2008 | 60.53 | 61.35 | 59.80 | 60.88 | 1,046,679 | +0.11(+0.18%) |
May 09, 2008 | 61.07 | 61.68 | 59.34 | 60.77 | 844,320 | -0.97(-1.57%) |
May 08, 2008 | 62.98 | 63.70 | 61.47 | 61.74 | 1,101,442 | -0.90(-1.44%) |
May 07, 2008 | 67.75 | 67.75 | 62.52 | 62.64 | 2,459,615 | -0.41(-0.65%) |
May 06, 2008 | 63.50 | 63.91 | 61.75 | 63.05 | 1,075,655 | -0.51(-0.80%) |
May 05, 2008 | 63.34 | 64.39 | 63.20 | 63.56 | 670,089 | -0.59(-0.92%) |
May 02, 2008 | 64.67 | 65.33 | 63.75 | 64.15 | 517,862 | -0.14(-0.22%) |
May 01, 2008 | 63.34 | 64.76 | 63.34 | 64.29 | 843,616 | +0.29(+0.45%) |
Apr 30, 2008 | 64.66 | 65.38 | 63.69 | 64.00 | 396,579 | -0.40(-0.62%) |
Apr 29, 2008 | 64.49 | 66.12 | 64.29 | 64.40 | 800,461 | -0.30(-0.46%) |
Apr 28, 2008 | 66.52 | 66.52 | 60.79 | 64.70 | 1,974,341 | -2.99(-4.42%) |
Apr 25, 2008 | 67.80 | 68.00 | 66.48 | 67.69 | 242,195 | +0.11(+0.16%) |
Apr 24, 2008 | 68.60 | 68.60 | 66.00 | 67.58 | 424,928 | -0.57(-0.83%) |
Apr 23, 2008 | 66.64 | 68.24 | 65.83 | 68.15 | 446,567 | +1.78(+2.68%) |
Apr 22, 2008 | 65.95 | 66.77 | 65.59 | 66.37 | 366,231 | +0.07(+0.11%) |
Apr 21, 2008 | 66.49 | 67.04 | 65.85 | 66.30 | 189,812 | -0.59(-0.88%) |
Apr 18, 2008 | 67.07 | 67.28 | 65.86 | 66.89 | 447,096 | +0.35(+0.53%) |
Apr 17, 2008 | 66.22 | 67.35 | 65.43 | 66.54 | 653,612 | +0.16(+0.24%) |
Apr 16, 2008 | 64.60 | 67.25 | 64.34 | 66.38 | 1,035,819 | +2.23(+3.48%) |
Apr 15, 2008 | 63.00 | 64.58 | 62.59 | 64.15 | 1,387,626 | +1.29(+2.05%) |
Apr 14, 2008 | 62.69 | 64.22 | 62.34 | 62.86 | 397,671 | -0.09(-0.14%) |
Apr 11, 2008 | 64.08 | 64.16 | 62.66 | 62.95 | 516,300 | -1.63(-2.52%) |
Apr 10, 2008 | 64.60 | 64.76 | 63.44 | 64.58 | 377,699 | +0.69(+1.08%) |
Apr 09, 2008 | 65.06 | 65.36 | 63.41 | 63.89 | 650,450 | -0.97(-1.50%) |
Apr 08, 2008 | 62.96 | 65.27 | 62.82 | 64.86 | 725,116 | +1.27(+2.00%) |
Apr 07, 2008 | 65.30 | 65.30 | 62.91 | 63.59 | 687,620 | -1.71(-2.62%) |
Apr 04, 2008 | 66.14 | 66.14 | 63.97 | 65.30 | 863,838 | -0.41(-0.62%) |
Apr 03, 2008 | 66.22 | 66.22 | 64.56 | 65.71 | 897,930 | -0.48(-0.73%) |
Apr 02, 2008 | 69.00 | 69.07 | 63.15 | 66.19 | 2,417,413 | -2.78(-4.03%) |
Apr 01, 2008 | 71.66 | 71.66 | 68.71 | 68.97 | 1,030,249 | -2.07(-2.91%) |
Mar 31, 2008 | 69.83 | 71.67 | 69.27 | 71.04 | 758,799 | +1.45(+2.08%) |
Mar 28, 2008 | 67.27 | 69.61 | 66.75 | 69.59 | 947,054 | +2.99(+4.49%) |
Mar 27, 2008 | 69.61 | 69.61 | 66.59 | 66.60 | 1,429,497 | -3.11(-4.46%) |
Mar 26, 2008 | 70.19 | 70.53 | 69.34 | 69.71 | 571,097 | -0.77(-1.09%) |
Mar 25, 2008 | 71.65 | 72.02 | 70.47 | 70.48 | 693,379 | -1.31(-1.82%) |
Mar 24, 2008 | 70.91 | 72.14 | 69.89 | 71.79 | 822,214 | +1.02(+1.44%) |
Mar 21, 2008 | 67.65 | 70.95 | 67.00 | 70.77 | 1,312,138 | +0.00(+0.00%) |
Mar 20, 2008 | 67.65 | 70.95 | 67.00 | 70.77 | 1,312,138 | +3.66(+5.45%) |
Mar 19, 2008 | 70.93 | 71.25 | 67.01 | 67.11 | 1,243,359 | -3.44(-4.88%) |
Mar 18, 2008 | 68.36 | 70.58 | 67.38 | 70.55 | 1,068,549 | +3.30(+4.91%) |
Mar 17, 2008 | 65.03 | 68.90 | 65.00 | 67.25 | 1,627,955 | +1.88(+2.88%) |
Mar 14, 2008 | 67.34 | 67.34 | 64.84 | 65.37 | 645,533 | -0.85(-1.28%) |
Mar 13, 2008 | 63.23 | 67.32 | 62.76 | 66.22 | 793,632 | +2.38(+3.73%) |
Mar 12, 2008 | 63.90 | 64.58 | 62.67 | 63.84 | 690,055 | -0.23(-0.36%) |
Mar 11, 2008 | 61.97 | 64.07 | 61.60 | 64.07 | 1,066,600 | +2.53(+4.11%) |
Mar 10, 2008 | 64.52 | 64.60 | 61.34 | 61.54 | 745,365 | -3.00(-4.65%) |
Mar 07, 2008 | 62.55 | 65.40 | 62.44 | 64.54 | 870,029 | +1.56(+2.48%) |
Mar 06, 2008 | 64.27 | 64.82 | 62.97 | 62.98 | 639,514 | -1.52(-2.36%) |
Mar 05, 2008 | 64.00 | 65.01 | 63.23 | 64.50 | 908,095 | +0.63(+0.99%) |
Mar 04, 2008 | 63.15 | 64.70 | 63.13 | 63.87 | 789,380 | -0.02(-0.03%) |
Mar 03, 2008 | 63.42 | 64.83 | 61.99 | 63.89 | 1,360,902 | +0.39(+0.61%) |
Feb 29, 2008 | 59.23 | 63.50 | 59.07 | 63.50 | 4,636,292 | +7.62(+13.64%) |
Feb 28, 2008 | 55.22 | 56.90 | 54.64 | 55.88 | 1,092,398 | +0.84(+1.53%) |
Feb 27, 2008 | 55.69 | 56.67 | 54.98 | 55.04 | 543,703 | -1.08(-1.92%) |
Feb 26, 2008 | 54.46 | 56.37 | 54.42 | 56.12 | 625,372 | +1.41(+2.58%) |
Feb 25, 2008 | 53.48 | 54.87 | 53.02 | 54.71 | 557,138 | +1.14(+2.13%) |
Feb 22, 2008 | 52.49 | 53.85 | 51.80 | 53.57 | 674,611 | +1.37(+2.62%) |
Feb 21, 2008 | 53.30 | 54.38 | 51.64 | 52.20 | 1,002,528 | -0.86(-1.62%) |
Feb 20, 2008 | 52.85 | 53.06 | 51.95 | 53.06 | 1,006,920 | -0.08(-0.15%) |
Feb 19, 2008 | 55.70 | 55.77 | 52.96 | 53.14 | 702,274 | -2.06(-3.73%) |
Feb 18, 2008 | 56.45 | 56.62 | 54.81 | 55.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.45 | 56.62 | 54.81 | 55.20 | 437,519 | -1.47(-2.59%) |
Feb 14, 2008 | 56.82 | 57.37 | 56.21 | 56.67 | 471,800 | +0.08(+0.14%) |
Feb 13, 2008 | 55.70 | 57.20 | 55.09 | 56.59 | 546,750 | +1.09(+1.96%) |
Feb 12, 2008 | 56.08 | 56.60 | 55.27 | 55.50 | 438,180 | -0.40(-0.72%) |
Feb 11, 2008 | 55.49 | 56.47 | 54.69 | 55.90 | 250,405 | +0.22(+0.40%) |
Feb 08, 2008 | 55.61 | 56.19 | 54.75 | 55.68 | 492,600 | +0.28(+0.51%) |
Feb 07, 2008 | 55.94 | 56.54 | 55.15 | 55.40 | 706,316 | -0.87(-1.55%) |
Feb 06, 2008 | 56.68 | 57.01 | 56.10 | 56.27 | 812,980 | -0.13(-0.23%) |
Feb 05, 2008 | 56.73 | 57.63 | 56.23 | 56.40 | 581,280 | -0.71(-1.24%) |
Feb 04, 2008 | 58.00 | 58.03 | 56.77 | 57.11 | 428,000 | -1.02(-1.75%) |
Feb 01, 2008 | 55.42 | 58.25 | 55.32 | 58.13 | 736,600 | +2.82(+5.10%) |
Jan 31, 2008 | 54.00 | 57.00 | 52.66 | 55.31 | 823,961 | +0.86(+1.58%) |
Jan 30, 2008 | 55.20 | 55.75 | 53.97 | 54.45 | 651,956 | -1.10(-1.98%) |
Jan 29, 2008 | 56.80 | 57.17 | 55.28 | 55.55 | 544,200 | -0.86(-1.52%) |
Jan 28, 2008 | 57.52 | 57.84 | 55.42 | 56.41 | 1,300,753 | -1.12(-1.95%) |
Jan 25, 2008 | 57.84 | 58.47 | 56.60 | 57.53 | 703,900 | +0.62(+1.09%) |
Jan 24, 2008 | 56.27 | 57.24 | 55.87 | 56.91 | 971,778 | +0.77(+1.37%) |
Jan 23, 2008 | 56.08 | 57.25 | 54.28 | 56.14 | 1,442,514 | -0.86(-1.51%) |
Jan 22, 2008 | 56.33 | 60.24 | 54.66 | 57.00 | 1,579,614 | +0.39(+0.69%) |
Jan 21, 2008 | 57.87 | 58.05 | 55.77 | 56.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.87 | 58.05 | 55.77 | 56.61 | 884,534 | -0.92(-1.60%) |
Jan 17, 2008 | 59.83 | 59.99 | 57.23 | 57.53 | 640,800 | -1.76(-2.97%) |
Jan 16, 2008 | 58.70 | 59.78 | 58.60 | 59.29 | 682,480 | +0.39(+0.66%) |
Jan 15, 2008 | 57.77 | 59.59 | 57.77 | 58.90 | 860,500 | +0.43(+0.74%) |
Jan 14, 2008 | 59.73 | 60.00 | 57.81 | 58.47 | 594,837 | -0.75(-1.27%) |
Jan 11, 2008 | 59.95 | 60.70 | 58.78 | 59.22 | 416,400 | -1.08(-1.79%) |
Jan 10, 2008 | 58.38 | 61.00 | 58.36 | 60.30 | 656,300 | +1.34(+2.27%) |
Jan 09, 2008 | 59.00 | 59.51 | 57.38 | 58.96 | 1,230,900 | -0.13(-0.22%) |
Jan 08, 2008 | 60.14 | 60.78 | 59.04 | 59.09 | 1,034,688 | -0.64(-1.07%) |
Jan 07, 2008 | 61.58 | 61.90 | 58.95 | 59.73 | 1,096,220 | -2.67(-4.28%) |
Jan 04, 2008 | 60.61 | 62.88 | 59.80 | 62.40 | 788,700 | +1.14(+1.86%) |
Jan 03, 2008 | 60.63 | 61.90 | 60.12 | 61.26 | 661,739 | +0.89(+1.47%) |
Jan 02, 2008 | 61.51 | 62.94 | 60.10 | 60.37 | 771,200 | -1.27(-2.06%) |
Jan 01, 2008 | 62.09 | 62.22 | 61.05 | 61.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.09 | 62.22 | 61.05 | 61.64 | 362,700 | -0.87(-1.39%) |
Dec 28, 2007 | 60.65 | 62.85 | 60.65 | 62.51 | 644,620 | +1.86(+3.07%) |
Dec 27, 2007 | 62.95 | 63.00 | 60.63 | 60.65 | 510,470 | -2.13(-3.39%) |
Dec 26, 2007 | 61.27 | 62.91 | 61.21 | 62.78 | 452,180 | +1.61(+2.63%) |
Dec 24, 2007 | 61.40 | 61.78 | 60.33 | 61.17 | 181,000 | +1.34(+2.24%) |
Dec 21, 2007 | 59.45 | 60.41 | 58.16 | 59.83 | 1,001,056 | +2.19(+3.80%) |
Dec 20, 2007 | 57.43 | 57.80 | 56.14 | 57.64 | 326,825 | +0.69(+1.21%) |
Dec 19, 2007 | 56.37 | 57.36 | 56.37 | 56.95 | 298,472 | +0.21(+0.37%) |
Dec 18, 2007 | 56.40 | 57.21 | 54.95 | 56.74 | 468,900 | +0.91(+1.63%) |
Dec 17, 2007 | 56.13 | 56.81 | 55.83 | 55.83 | 452,700 | -0.59(-1.05%) |
Dec 14, 2007 | 55.70 | 57.42 | 55.46 | 56.42 | 416,300 | +0.34(+0.61%) |
Dec 13, 2007 | 55.92 | 56.20 | 55.08 | 56.08 | 355,600 | -0.44(-0.78%) |
Dec 12, 2007 | 57.85 | 57.85 | 55.61 | 56.52 | 446,335 | +0.13(+0.23%) |
Dec 11, 2007 | 58.21 | 58.35 | 56.23 | 56.39 | 425,080 | -1.41(-2.44%) |
Dec 10, 2007 | 57.15 | 57.96 | 56.88 | 57.80 | 523,400 | +0.67(+1.17%) |
Dec 07, 2007 | 57.53 | 58.47 | 56.73 | 57.13 | 358,135 | -0.12(-0.21%) |
Dec 06, 2007 | 56.45 | 57.66 | 56.39 | 57.25 | 464,925 | +0.58(+1.02%) |
Dec 05, 2007 | 57.08 | 57.49 | 56.15 | 56.67 | 380,870 | +0.55(+0.98%) |
Dec 04, 2007 | 55.41 | 56.69 | 55.13 | 56.12 | 888,900 | +0.71(+1.28%) |
Dec 03, 2007 | 57.20 | 57.55 | 55.41 | 55.41 | 936,700 | -1.59(-2.79%) |
Nov 30, 2007 | 58.25 | 58.67 | 56.69 | 57.00 | 692,357 | -1.13(-1.94%) |
Nov 29, 2007 | 59.42 | 59.42 | 57.72 | 58.13 | 466,634 | -0.74(-1.26%) |
Nov 28, 2007 | 58.64 | 59.81 | 58.41 | 58.87 | 815,880 | +0.23(+0.39%) |
Nov 27, 2007 | 59.16 | 59.31 | 58.04 | 58.64 | 587,000 | -0.95(-1.59%) |
Nov 26, 2007 | 60.94 | 61.23 | 59.50 | 59.59 | 786,739 | -1.15(-1.89%) |
Nov 23, 2007 | 60.50 | 62.43 | 60.38 | 60.74 | 226,400 | +1.41(+2.38%) |
Nov 21, 2007 | 58.51 | 59.85 | 57.17 | 59.33 | 519,272 | +0.60(+1.02%) |
Nov 20, 2007 | 58.68 | 59.12 | 57.10 | 58.73 | 723,100 | -0.52(-0.88%) |
Nov 19, 2007 | 59.31 | 59.98 | 58.50 | 59.25 | 501,480 | -0.59(-0.99%) |
Nov 16, 2007 | 57.90 | 59.86 | 57.71 | 59.84 | 980,600 | +2.17(+3.76%) |
Nov 15, 2007 | 56.73 | 57.83 | 55.95 | 57.67 | 494,900 | +0.86(+1.51%) |
Nov 14, 2007 | 57.50 | 57.53 | 56.37 | 56.81 | 321,700 | -0.66(-1.15%) |
Nov 13, 2007 | 55.80 | 57.64 | 55.50 | 57.47 | 554,000 | +1.83(+3.29%) |
Nov 12, 2007 | 55.29 | 57.00 | 54.83 | 55.64 | 710,081 | +0.18(+0.32%) |
Nov 09, 2007 | 54.85 | 56.09 | 53.87 | 55.46 | 618,400 | +0.02(+0.04%) |
Nov 08, 2007 | 55.84 | 56.12 | 53.81 | 55.44 | 507,800 | -0.02(-0.04%) |
Nov 07, 2007 | 55.52 | 56.40 | 55.16 | 55.46 | 594,100 | -0.63(-1.12%) |
Nov 06, 2007 | 53.41 | 56.17 | 53.40 | 56.09 | 1,034,140 | +2.30(+4.28%) |
Nov 05, 2007 | 53.59 | 53.98 | 52.38 | 53.79 | 502,300 | -0.47(-0.87%) |
Nov 02, 2007 | 54.69 | 55.26 | 51.94 | 54.26 | 861,000 | +0.39(+0.72%) |
Nov 01, 2007 | 54.00 | 56.04 | 53.34 | 53.87 | 1,235,500 | -0.43(-0.79%) |
Oct 31, 2007 | 56.27 | 56.35 | 53.39 | 54.30 | 1,090,800 | -1.36(-2.44%) |
Oct 30, 2007 | 55.48 | 56.44 | 55.29 | 55.66 | 293,400 | +0.03(+0.05%) |
Oct 29, 2007 | 57.03 | 57.79 | 54.90 | 55.63 | 289,800 | -0.95(-1.68%) |
Oct 26, 2007 | 56.24 | 56.87 | 55.28 | 56.58 | 399,800 | +0.62(+1.11%) |
Oct 25, 2007 | 54.98 | 56.26 | 53.28 | 55.96 | 565,000 | +1.06(+1.93%) |
Oct 24, 2007 | 55.10 | 55.52 | 52.73 | 54.90 | 606,400 | -0.60(-1.08%) |
Oct 23, 2007 | 56.00 | 56.28 | 53.92 | 55.50 | 423,400 | +0.63(+1.15%) |
Oct 22, 2007 | 52.42 | 55.39 | 51.89 | 54.87 | 637,400 | +1.48(+2.77%) |
Oct 19, 2007 | 54.99 | 55.10 | 53.39 | 53.39 | 416,500 | -1.66(-3.02%) |
Oct 18, 2007 | 56.15 | 56.41 | 54.94 | 55.05 | 441,700 | -1.30(-2.31%) |
Oct 17, 2007 | 56.12 | 56.77 | 55.33 | 56.35 | 461,900 | +0.86(+1.55%) |
Oct 16, 2007 | 55.05 | 56.00 | 55.01 | 55.49 | 710,200 | +0.39(+0.71%) |
Oct 15, 2007 | 56.00 | 56.98 | 54.12 | 55.10 | 803,300 | +0.06(+0.11%) |
Oct 12, 2007 | 53.65 | 55.71 | 53.49 | 55.04 | 763,200 | +1.99(+3.75%) |
Oct 11, 2007 | 52.83 | 53.59 | 52.25 | 53.05 | 642,200 | +0.47(+0.89%) |
Oct 10, 2007 | 50.70 | 52.72 | 50.36 | 52.58 | 644,800 | +1.72(+3.38%) |
Oct 09, 2007 | 51.30 | 52.05 | 50.59 | 50.86 | 431,000 | -0.14(-0.27%) |
Oct 08, 2007 | 51.37 | 51.37 | 50.03 | 51.00 | 788,100 | -0.63(-1.22%) |
Oct 05, 2007 | 52.90 | 53.08 | 51.51 | 51.63 | 534,100 | -0.50(-0.96%) |
Oct 04, 2007 | 51.50 | 52.39 | 50.49 | 52.13 | 2,101,400 | +0.64(+1.24%) |
Oct 03, 2007 | 52.46 | 52.98 | 51.23 | 51.49 | 531,800 | -1.41(-2.67%) |
Oct 02, 2007 | 51.68 | 53.40 | 51.65 | 52.90 | 368,300 | +1.35(+2.62%) |
Oct 01, 2007 | 50.19 | 51.70 | 50.19 | 51.55 | 422,400 | +1.24(+2.46%) |
Sep 28, 2007 | 50.38 | 52.05 | 49.67 | 50.31 | 454,900 | -0.33(-0.65%) |
Sep 27, 2007 | 51.38 | 51.57 | 50.38 | 50.64 | 313,700 | -0.43(-0.84%) |
Sep 26, 2007 | 51.64 | 52.80 | 50.58 | 51.07 | 378,400 | -0.48(-0.93%) |
Sep 25, 2007 | 50.82 | 51.80 | 50.49 | 51.55 | 344,400 | +0.30(+0.59%) |
Sep 24, 2007 | 51.53 | 52.30 | 50.78 | 51.25 | 364,900 | -0.20(-0.39%) |
Sep 21, 2007 | 53.34 | 53.57 | 51.27 | 51.45 | 588,400 | -1.67(-3.14%) |
Sep 20, 2007 | 53.47 | 55.01 | 52.57 | 53.12 | 584,900 | -0.35(-0.65%) |
Sep 19, 2007 | 53.53 | 53.69 | 52.69 | 53.47 | 286,900 | +0.85(+1.62%) |
Sep 18, 2007 | 50.78 | 52.85 | 50.49 | 52.62 | 340,200 | +1.84(+3.62%) |
Sep 17, 2007 | 50.85 | 51.21 | 50.56 | 50.78 | 601,400 | -0.08(-0.16%) |
Sep 14, 2007 | 50.47 | 51.08 | 49.56 | 50.86 | 243,100 | +0.39(+0.77%) |
Sep 13, 2007 | 50.60 | 51.49 | 50.19 | 50.47 | 307,100 | +0.38(+0.76%) |
Sep 12, 2007 | 51.28 | 51.45 | 49.90 | 50.09 | 380,200 | -1.19(-2.32%) |
Sep 11, 2007 | 49.80 | 51.28 | 50.15 | 51.28 | 330,700 | +1.48(+2.97%) |
Sep 10, 2007 | 51.05 | 51.13 | 49.08 | 49.80 | 510,500 | -1.06(-2.08%) |
Sep 07, 2007 | 50.83 | 51.49 | 50.35 | 50.86 | 354,400 | -0.90(-1.74%) |
Sep 06, 2007 | 51.86 | 53.13 | 51.50 | 51.76 | 625,300 | -0.10(-0.19%) |
Sep 05, 2007 | 51.30 | 52.00 | 50.75 | 51.86 | 415,300 | +0.59(+1.15%) |
Sep 04, 2007 | 50.40 | 52.30 | 50.00 | 51.27 | 785,400 | -1.25(-2.38%) |
Aug 31, 2007 | 52.49 | 52.83 | 51.75 | 52.52 | 357,000 | +0.80(+1.55%) |
Aug 30, 2007 | 52.09 | 52.42 | 51.36 | 51.72 | 396,700 | -0.37(-0.71%) |
Aug 29, 2007 | 50.00 | 52.09 | 49.93 | 52.09 | 369,500 | +2.27(+4.56%) |
Aug 28, 2007 | 51.10 | 51.75 | 49.70 | 49.82 | 346,200 | -1.73(-3.36%) |
Aug 27, 2007 | 51.66 | 52.31 | 51.24 | 51.55 | 245,400 | -0.11(-0.21%) |
Aug 24, 2007 | 51.18 | 52.21 | 50.77 | 51.66 | 293,100 | +0.41(+0.80%) |
Aug 23, 2007 | 52.40 | 52.80 | 50.43 | 51.25 | 450,500 | -1.15(-2.19%) |
Aug 22, 2007 | 53.07 | 53.52 | 52.04 | 52.40 | 647,000 | -0.26(-0.49%) |
Aug 21, 2007 | 51.73 | 53.37 | 51.73 | 52.66 | 445,100 | +0.77(+1.48%) |
Aug 20, 2007 | 51.69 | 52.84 | 50.90 | 51.89 | 456,100 | +0.80(+1.57%) |
Aug 17, 2007 | 49.98 | 52.40 | 49.98 | 51.09 | 918,900 | +1.11(+2.22%) |
Aug 16, 2007 | 48.56 | 50.04 | 47.50 | 49.98 | 993,000 | +1.42(+2.92%) |
Aug 15, 2007 | 50.13 | 50.15 | 48.28 | 48.56 | 539,000 | -1.42(-2.84%) |
Aug 14, 2007 | 50.71 | 50.85 | 49.08 | 49.98 | 704,600 | -0.73(-1.44%) |
Aug 13, 2007 | 49.60 | 51.10 | 48.12 | 50.71 | 1,015,900 | +2.22(+4.58%) |
Aug 10, 2007 | 51.58 | 53.67 | 47.20 | 48.49 | 1,666,300 | -4.07(-7.74%) |
Aug 09, 2007 | 49.28 | 53.24 | 48.29 | 52.56 | 1,974,100 | +3.28(+6.66%) |
Aug 08, 2007 | 49.39 | 51.07 | 48.93 | 49.28 | 2,137,800 | +0.25(+0.51%) |
Aug 07, 2007 | 48.66 | 49.84 | 46.71 | 49.03 | 1,751,200 | +0.37(+0.76%) |
Aug 06, 2007 | 46.90 | 49.54 | 45.20 | 48.66 | 1,509,900 | +3.41(+7.54%) |
Aug 03, 2007 | 46.35 | 46.60 | 45.08 | 45.25 | 2,403,700 | +2.36(+5.50%) |
Aug 02, 2007 | 42.38 | 43.60 | 41.71 | 42.89 | 978,000 | +0.68(+1.61%) |