Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 54.15 | 54.34 | 53.33 | 53.33 | 3,856,861 | -0.82(-1.52%) |
Apr 29, 2008 | 53.12 | 55.47 | 52.96 | 54.15 | 3,983,833 | +0.42(+0.78%) |
Apr 28, 2008 | 54.31 | 54.32 | 52.99 | 53.73 | 2,837,787 | -0.26(-0.48%) |
Apr 25, 2008 | 53.75 | 53.99 | 53.05 | 53.99 | 2,905,084 | +0.51(+0.95%) |
Apr 24, 2008 | 53.11 | 53.91 | 52.54 | 53.48 | 4,780,252 | +1.11(+2.11%) |
Apr 23, 2008 | 54.67 | 54.84 | 52.07 | 52.37 | 5,049,537 | -2.23(-4.08%) |
Apr 22, 2008 | 54.85 | 55.11 | 54.16 | 54.60 | 1,902,469 | -0.62(-1.12%) |
Apr 21, 2008 | 55.91 | 56.19 | 54.98 | 55.23 | 2,002,327 | -1.42(-2.51%) |
Apr 18, 2008 | 56.28 | 57.32 | 56.14 | 56.65 | 2,708,664 | +1.19(+2.15%) |
Apr 17, 2008 | 54.93 | 55.92 | 53.87 | 55.46 | 1,995,960 | +0.46(+0.84%) |
Apr 16, 2008 | 53.87 | 54.99 | 53.85 | 54.99 | 2,378,363 | +1.47(+2.75%) |
Apr 15, 2008 | 53.36 | 54.12 | 53.00 | 53.52 | 2,087,860 | +0.40(+0.75%) |
Apr 14, 2008 | 54.60 | 54.65 | 53.06 | 53.12 | 2,357,651 | -1.61(-2.94%) |
Apr 11, 2008 | 54.66 | 55.78 | 54.60 | 54.73 | 1,810,249 | -0.91(-1.63%) |
Apr 10, 2008 | 54.75 | 56.08 | 54.65 | 55.64 | 2,559,928 | +0.28(+0.50%) |
Apr 09, 2008 | 55.93 | 56.77 | 55.33 | 55.36 | 2,179,568 | -0.86(-1.53%) |
Apr 08, 2008 | 56.63 | 56.86 | 55.83 | 56.22 | 3,156,804 | -0.70(-1.22%) |
Apr 07, 2008 | 57.07 | 57.90 | 56.47 | 56.92 | 5,444,875 | -1.38(-2.36%) |
Apr 04, 2008 | 58.79 | 59.00 | 57.47 | 58.29 | 2,495,505 | -0.45(-0.76%) |
Apr 03, 2008 | 59.03 | 59.14 | 58.42 | 58.74 | 2,458,652 | -0.46(-0.78%) |
Apr 02, 2008 | 59.45 | 59.77 | 58.42 | 59.21 | 3,165,429 | +0.10(+0.16%) |
Apr 01, 2008 | 57.66 | 59.24 | 57.56 | 59.11 | 2,793,799 | +2.42(+4.26%) |
Mar 31, 2008 | 55.70 | 57.01 | 55.44 | 56.69 | 3,504,588 | +0.99(+1.77%) |
Mar 28, 2008 | 55.97 | 56.86 | 55.60 | 55.70 | 2,738,086 | +0.28(+0.50%) |
Mar 27, 2008 | 56.99 | 56.99 | 54.85 | 55.43 | 4,162,927 | +0.21(+0.38%) |
Mar 26, 2008 | 55.39 | 55.69 | 54.76 | 55.22 | 3,021,408 | -0.89(-1.59%) |
Mar 25, 2008 | 56.51 | 56.51 | 55.14 | 56.11 | 3,688,881 | -0.66(-1.16%) |
Mar 24, 2008 | 56.00 | 57.43 | 56.00 | 56.77 | 3,459,248 | +1.10(+1.98%) |
Mar 21, 2008 | 54.56 | 55.74 | 53.30 | 55.67 | 3,959,414 | +0.00(+0.00%) |
Mar 20, 2008 | 54.56 | 55.74 | 53.30 | 55.67 | 3,959,280 | +2.36(+4.44%) |
Mar 19, 2008 | 53.48 | 55.04 | 53.30 | 53.30 | 5,234,141 | -0.03(-0.06%) |
Mar 18, 2008 | 50.26 | 53.33 | 50.26 | 53.33 | 4,385,212 | +3.91(+7.92%) |
Mar 17, 2008 | 48.84 | 50.32 | 47.87 | 49.42 | 4,024,205 | -0.71(-1.42%) |
Mar 14, 2008 | 52.19 | 52.29 | 49.64 | 50.13 | 3,735,384 | -1.72(-3.32%) |
Mar 13, 2008 | 51.45 | 52.26 | 50.71 | 51.85 | 3,894,459 | -0.43(-0.82%) |
Mar 12, 2008 | 52.45 | 53.55 | 52.10 | 52.28 | 4,742,341 | -0.23(-0.44%) |
Mar 11, 2008 | 50.83 | 52.61 | 50.13 | 52.51 | 6,292,500 | +2.70(+5.42%) |
Mar 10, 2008 | 50.28 | 51.28 | 49.70 | 49.81 | 3,227,165 | -0.33(-0.66%) |
Mar 07, 2008 | 49.52 | 51.41 | 49.38 | 50.14 | 3,583,380 | +0.32(+0.65%) |
Mar 06, 2008 | 51.11 | 51.63 | 49.77 | 49.82 | 3,983,526 | -1.52(-2.96%) |
Mar 05, 2008 | 52.22 | 53.03 | 50.73 | 51.33 | 3,156,762 | -0.77(-1.48%) |
Mar 04, 2008 | 51.02 | 52.31 | 50.59 | 52.11 | 3,522,005 | +0.51(+0.99%) |
Mar 03, 2008 | 52.31 | 52.31 | 50.43 | 51.60 | 4,758,860 | -0.70(-1.34%) |
Feb 29, 2008 | 53.85 | 53.85 | 52.17 | 52.30 | 4,195,591 | -2.04(-3.76%) |
Feb 28, 2008 | 56.31 | 56.31 | 54.32 | 54.34 | 2,585,393 | -2.49(-4.38%) |
Feb 27, 2008 | 55.43 | 57.00 | 55.24 | 56.83 | 3,683,580 | +0.81(+1.44%) |
Feb 26, 2008 | 55.64 | 56.45 | 55.09 | 56.03 | 3,387,393 | +0.36(+0.65%) |
Feb 25, 2008 | 55.37 | 55.89 | 54.18 | 55.67 | 2,891,268 | +0.02(+0.04%) |
Feb 22, 2008 | 54.88 | 55.88 | 53.92 | 55.64 | 4,340,269 | +0.88(+1.61%) |
Feb 21, 2008 | 54.22 | 55.35 | 54.10 | 54.76 | 3,073,603 | +0.51(+0.94%) |
Feb 20, 2008 | 54.23 | 54.63 | 53.18 | 54.25 | 4,220,001 | -0.57(-1.04%) |
Feb 19, 2008 | 54.75 | 55.63 | 53.61 | 54.82 | 4,570,708 | +0.59(+1.09%) |
Feb 18, 2008 | 52.73 | 54.55 | 52.17 | 54.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.73 | 54.55 | 52.17 | 54.23 | 4,627,347 | +1.41(+2.66%) |
Feb 14, 2008 | 53.62 | 53.76 | 52.39 | 52.82 | 3,635,355 | -0.89(-1.66%) |
Feb 13, 2008 | 54.37 | 55.14 | 53.16 | 53.71 | 3,721,994 | -0.46(-0.84%) |
Feb 12, 2008 | 53.51 | 54.93 | 53.12 | 54.17 | 4,670,604 | +1.05(+1.99%) |
Feb 11, 2008 | 55.29 | 55.29 | 52.54 | 53.12 | 5,750,631 | -2.54(-4.57%) |
Feb 08, 2008 | 56.51 | 57.27 | 55.29 | 55.66 | 2,855,538 | -1.44(-2.52%) |
Feb 07, 2008 | 57.72 | 58.13 | 56.30 | 57.10 | 3,205,759 | -0.49(-0.86%) |
Feb 06, 2008 | 58.49 | 59.00 | 57.10 | 57.59 | 2,530,146 | -0.39(-0.67%) |
Feb 05, 2008 | 59.42 | 59.42 | 57.87 | 57.98 | 3,714,070 | -2.39(-3.95%) |
Feb 04, 2008 | 60.28 | 61.23 | 60.28 | 60.37 | 3,471,691 | -0.61(-1.01%) |
Feb 01, 2008 | 60.60 | 61.53 | 60.25 | 60.98 | 3,521,026 | +0.75(+1.24%) |
Jan 31, 2008 | 57.32 | 61.35 | 57.18 | 60.23 | 5,474,313 | +1.46(+2.48%) |
Jan 30, 2008 | 59.28 | 61.14 | 58.55 | 58.77 | 3,721,862 | -0.65(-1.10%) |
Jan 29, 2008 | 58.70 | 59.60 | 58.37 | 59.42 | 3,196,744 | +1.19(+2.04%) |
Jan 28, 2008 | 56.23 | 58.26 | 56.12 | 58.23 | 3,817,009 | +2.02(+3.59%) |
Jan 25, 2008 | 61.08 | 61.19 | 55.93 | 56.21 | 6,215,801 | -3.56(-5.96%) |
Jan 24, 2008 | 60.85 | 60.87 | 58.60 | 59.77 | 5,157,084 | +0.49(+0.83%) |
Jan 23, 2008 | 54.43 | 60.58 | 52.54 | 59.28 | 8,675,976 | +3.09(+5.50%) |
Jan 22, 2008 | 51.74 | 57.83 | 51.74 | 56.19 | 8,254,753 | -1.31(-2.28%) |
Jan 21, 2008 | 60.22 | 60.38 | 54.08 | 57.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.22 | 60.38 | 54.08 | 57.50 | 8,472,390 | -2.43(-4.06%) |
Jan 17, 2008 | 62.82 | 63.18 | 59.68 | 59.93 | 5,143,229 | -2.96(-4.70%) |
Jan 16, 2008 | 61.20 | 63.49 | 61.16 | 62.89 | 4,346,623 | +1.53(+2.50%) |
Jan 15, 2008 | 62.63 | 62.95 | 61.17 | 61.35 | 3,359,193 | -2.10(-3.31%) |
Jan 14, 2008 | 63.46 | 63.68 | 62.58 | 63.46 | 1,632,265 | +0.85(+1.36%) |
Jan 11, 2008 | 62.19 | 64.00 | 61.97 | 62.60 | 2,407,316 | -0.57(-0.90%) |
Jan 10, 2008 | 61.91 | 63.74 | 61.38 | 63.17 | 3,905,613 | +0.55(+0.87%) |
Jan 09, 2008 | 60.80 | 62.63 | 60.79 | 62.63 | 3,302,439 | +1.68(+2.76%) |
Jan 08, 2008 | 63.01 | 63.19 | 60.87 | 60.94 | 3,853,301 | -1.88(-2.99%) |
Jan 07, 2008 | 62.57 | 63.06 | 61.66 | 62.82 | 2,830,720 | +0.76(+1.22%) |
Jan 04, 2008 | 62.87 | 62.96 | 61.80 | 62.06 | 2,718,390 | -1.29(-2.03%) |
Jan 03, 2008 | 63.88 | 64.05 | 63.04 | 63.35 | 2,418,522 | -0.19(-0.31%) |
Jan 02, 2008 | 65.10 | 65.75 | 63.46 | 63.55 | 2,639,556 | -1.69(-2.59%) |
Jan 01, 2008 | 64.89 | 65.80 | 64.61 | 65.24 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 64.89 | 65.80 | 64.61 | 65.24 | 1,571,811 | +0.03(+0.05%) |
Dec 28, 2007 | 66.61 | 66.61 | 64.92 | 65.21 | 1,796,533 | -0.42(-0.64%) |
Dec 27, 2007 | 66.32 | 66.85 | 65.44 | 65.63 | 1,666,905 | -1.06(-1.59%) |
Dec 26, 2007 | 67.12 | 67.33 | 66.30 | 66.69 | 1,399,814 | -0.97(-1.43%) |
Dec 24, 2007 | 66.48 | 67.77 | 65.73 | 67.65 | 763,932 | +1.59(+2.40%) |
Dec 21, 2007 | 66.50 | 67.03 | 65.66 | 66.07 | 2,903,318 | +0.61(+0.93%) |
Dec 20, 2007 | 66.44 | 66.97 | 64.74 | 65.46 | 2,289,061 | -0.37(-0.56%) |
Dec 19, 2007 | 65.92 | 67.41 | 64.94 | 65.83 | 2,890,049 | +0.54(+0.83%) |
Dec 18, 2007 | 65.27 | 66.17 | 64.67 | 65.29 | 2,769,625 | +0.36(+0.55%) |
Dec 17, 2007 | 65.84 | 66.07 | 64.89 | 64.93 | 3,408,859 | -1.32(-2.00%) |
Dec 14, 2007 | 67.44 | 67.44 | 66.25 | 66.25 | 2,264,624 | -1.03(-1.53%) |
Dec 13, 2007 | 67.06 | 67.43 | 65.96 | 67.29 | 2,354,921 | -0.24(-0.35%) |
Dec 12, 2007 | 68.48 | 69.76 | 66.43 | 67.53 | 3,937,652 | +0.42(+0.62%) |
Dec 11, 2007 | 69.25 | 70.34 | 66.84 | 67.11 | 3,866,338 | -2.70(-3.87%) |
Dec 10, 2007 | 68.99 | 71.66 | 68.13 | 69.81 | 3,373,070 | -0.66(-0.93%) |
Dec 07, 2007 | 72.71 | 73.38 | 70.31 | 70.47 | 3,746,163 | -2.24(-3.09%) |
Dec 06, 2007 | 71.64 | 72.71 | 71.21 | 72.71 | 1,708,137 | +1.05(+1.46%) |
Dec 05, 2007 | 71.08 | 71.87 | 70.23 | 71.66 | 2,231,183 | +1.98(+2.85%) |
Dec 04, 2007 | 70.61 | 71.58 | 69.31 | 69.68 | 2,576,286 | -1.21(-1.71%) |
Dec 03, 2007 | 70.88 | 71.49 | 69.07 | 70.89 | 2,309,661 | -0.43(-0.60%) |
Nov 30, 2007 | 71.27 | 73.85 | 70.75 | 71.32 | 3,286,453 | +1.02(+1.46%) |
Nov 29, 2007 | 70.26 | 70.64 | 68.67 | 70.29 | 2,647,745 | -0.58(-0.81%) |
Nov 28, 2007 | 69.13 | 71.08 | 66.59 | 70.87 | 3,412,998 | +2.75(+4.03%) |
Nov 27, 2007 | 66.25 | 68.15 | 66.25 | 68.12 | 2,726,529 | +2.09(+3.17%) |
Nov 26, 2007 | 68.06 | 68.06 | 65.84 | 66.03 | 2,932,170 | -1.89(-2.79%) |
Nov 23, 2007 | 65.87 | 68.34 | 65.87 | 67.92 | 1,177,714 | +2.35(+3.58%) |
Nov 21, 2007 | 65.75 | 67.17 | 64.89 | 65.57 | 2,764,387 | -0.61(-0.93%) |
Nov 20, 2007 | 66.64 | 67.53 | 64.68 | 66.19 | 4,026,439 | -0.58(-0.86%) |
Nov 19, 2007 | 69.10 | 69.18 | 66.22 | 66.76 | 4,406,114 | -2.82(-4.05%) |
Nov 16, 2007 | 70.59 | 71.63 | 68.84 | 69.58 | 2,687,460 | -0.39(-0.56%) |
Nov 15, 2007 | 70.50 | 71.16 | 69.38 | 69.97 | 2,875,206 | -0.95(-1.34%) |
Nov 14, 2007 | 72.15 | 73.24 | 70.75 | 70.92 | 2,404,730 | -0.65(-0.91%) |
Nov 13, 2007 | 69.73 | 71.82 | 69.57 | 71.57 | 2,388,090 | +2.57(+3.72%) |
Nov 12, 2007 | 68.21 | 70.82 | 68.21 | 69.01 | 2,215,855 | +0.55(+0.80%) |
Nov 09, 2007 | 68.09 | 70.25 | 67.18 | 68.46 | 2,234,484 | -0.58(-0.85%) |
Nov 08, 2007 | 68.55 | 71.00 | 67.26 | 69.05 | 3,659,388 | +0.69(+1.01%) |
Nov 07, 2007 | 70.19 | 70.40 | 68.28 | 68.36 | 2,996,741 | -2.55(-3.60%) |
Nov 06, 2007 | 69.61 | 70.91 | 68.75 | 70.91 | 2,211,870 | +1.35(+1.95%) |
Nov 05, 2007 | 69.07 | 70.32 | 68.84 | 69.55 | 3,683,095 | -0.92(-1.31%) |
Nov 02, 2007 | 70.35 | 70.95 | 68.15 | 70.47 | 3,084,149 | -0.05(-0.07%) |
Nov 01, 2007 | 71.88 | 72.08 | 70.14 | 70.53 | 3,219,806 | -2.07(-2.85%) |
Oct 31, 2007 | 72.14 | 73.01 | 71.19 | 72.60 | 2,706,779 | +0.99(+1.38%) |
Oct 30, 2007 | 71.70 | 72.97 | 71.42 | 71.61 | 1,956,796 | -0.26(-0.36%) |
Oct 29, 2007 | 73.24 | 74.23 | 71.59 | 71.87 | 2,888,082 | -1.87(-2.54%) |
Oct 26, 2007 | 70.71 | 74.18 | 68.75 | 73.74 | 5,577,290 | +5.25(+7.67%) |
Oct 25, 2007 | 69.91 | 69.91 | 66.93 | 68.49 | 2,718,210 | -0.61(-0.89%) |
Oct 24, 2007 | 69.42 | 69.83 | 67.07 | 69.10 | 2,152,195 | -0.22(-0.32%) |
Oct 23, 2007 | 69.58 | 69.88 | 68.38 | 69.33 | 1,627,077 | -0.13(-0.18%) |
Oct 22, 2007 | 68.09 | 69.66 | 67.64 | 69.46 | 1,824,213 | +0.88(+1.28%) |
Oct 19, 2007 | 69.93 | 70.71 | 68.08 | 68.58 | 3,039,205 | -2.33(-3.29%) |
Oct 18, 2007 | 70.17 | 71.51 | 69.49 | 70.92 | 2,527,890 | +0.02(+0.03%) |
Oct 17, 2007 | 72.08 | 72.08 | 69.85 | 70.89 | 1,777,034 | -0.15(-0.21%) |
Oct 16, 2007 | 72.43 | 72.47 | 70.80 | 71.04 | 1,876,070 | -1.31(-1.81%) |
Oct 15, 2007 | 72.98 | 73.31 | 71.96 | 72.35 | 1,935,011 | -0.39(-0.53%) |
Oct 12, 2007 | 72.30 | 72.95 | 71.54 | 72.74 | 938,872 | +0.22(+0.30%) |
Oct 11, 2007 | 72.59 | 73.47 | 72.00 | 72.52 | 1,922,183 | +0.36(+0.50%) |
Oct 10, 2007 | 72.56 | 73.01 | 71.53 | 72.17 | 1,813,120 | -0.97(-1.32%) |
Oct 09, 2007 | 73.11 | 73.39 | 72.17 | 73.13 | 1,601,950 | +0.30(+0.41%) |
Oct 08, 2007 | 73.27 | 73.41 | 72.37 | 72.83 | 1,124,546 | -0.51(-0.69%) |
Oct 05, 2007 | 72.48 | 73.75 | 72.23 | 73.34 | 1,665,702 | +1.53(+2.13%) |
Oct 04, 2007 | 70.99 | 72.36 | 70.73 | 71.81 | 1,229,997 | +0.01(+0.01%) |
Oct 03, 2007 | 70.54 | 72.20 | 70.54 | 71.81 | 1,803,262 | +0.57(+0.80%) |
Oct 02, 2007 | 70.89 | 71.42 | 70.40 | 71.24 | 1,362,714 | +0.61(+0.86%) |
Oct 01, 2007 | 69.67 | 70.63 | 69.30 | 70.63 | 1,749,502 | +1.38(+2.00%) |
Sep 28, 2007 | 69.22 | 69.77 | 68.93 | 69.25 | 2,197,102 | -0.45(-0.64%) |
Sep 27, 2007 | 70.23 | 70.33 | 69.22 | 69.70 | 1,814,724 | -0.43(-0.62%) |
Sep 26, 2007 | 70.09 | 70.77 | 69.51 | 70.13 | 2,603,003 | +0.68(+0.98%) |
Sep 25, 2007 | 67.74 | 69.45 | 67.62 | 69.45 | 2,583,088 | +1.74(+2.56%) |
Sep 24, 2007 | 68.50 | 68.78 | 67.50 | 67.71 | 1,817,627 | -0.89(-1.30%) |
Sep 21, 2007 | 67.89 | 68.98 | 67.56 | 68.60 | 2,735,609 | +0.71(+1.05%) |
Sep 20, 2007 | 68.54 | 69.35 | 67.89 | 67.89 | 1,524,432 | -0.99(-1.43%) |
Sep 19, 2007 | 68.03 | 69.75 | 67.99 | 68.88 | 3,340,493 | +1.19(+1.76%) |
Sep 18, 2007 | 65.51 | 67.70 | 65.28 | 67.69 | 3,969,592 | +2.39(+3.65%) |
Sep 17, 2007 | 65.41 | 65.73 | 64.85 | 65.30 | 1,843,726 | -0.61(-0.93%) |
Sep 14, 2007 | 65.92 | 66.16 | 65.18 | 65.92 | 1,818,600 | -0.26(-0.40%) |
Sep 13, 2007 | 65.84 | 66.58 | 65.37 | 66.18 | 1,838,380 | +0.77(+1.18%) |
Sep 12, 2007 | 65.31 | 65.69 | 64.56 | 65.41 | 2,395,174 | -0.21(-0.32%) |
Sep 11, 2007 | 65.38 | 66.12 | 65.07 | 65.62 | 2,479,241 | +0.40(+0.61%) |
Sep 10, 2007 | 65.88 | 66.07 | 64.83 | 65.22 | 2,025,226 | -0.38(-0.58%) |
Sep 07, 2007 | 65.05 | 66.13 | 64.91 | 65.60 | 2,581,217 | -0.50(-0.76%) |
Sep 06, 2007 | 65.80 | 66.28 | 65.59 | 66.10 | 2,423,508 | +0.12(+0.18%) |
Sep 05, 2007 | 66.33 | 66.67 | 65.78 | 65.98 | 2,068,529 | -1.01(-1.51%) |
Sep 04, 2007 | 66.50 | 67.23 | 66.17 | 67.00 | 1,922,180 | +0.47(+0.71%) |
Aug 31, 2007 | 66.34 | 66.91 | 65.65 | 66.52 | 2,906,259 | +0.85(+1.30%) |
Aug 30, 2007 | 65.43 | 66.46 | 64.95 | 65.67 | 2,595,384 | -0.76(-1.14%) |
Aug 29, 2007 | 66.27 | 67.08 | 65.31 | 66.43 | 2,561,303 | +0.68(+1.04%) |
Aug 28, 2007 | 68.18 | 68.18 | 65.75 | 65.75 | 2,509,580 | -2.87(-4.19%) |
Aug 27, 2007 | 68.72 | 69.19 | 68.19 | 68.62 | 1,413,501 | -0.01(-0.01%) |
Aug 24, 2007 | 67.85 | 68.63 | 67.35 | 68.63 | 1,271,563 | +0.88(+1.30%) |
Aug 23, 2007 | 68.16 | 69.25 | 67.32 | 67.74 | 1,687,888 | -0.42(-0.61%) |
Aug 22, 2007 | 66.08 | 68.48 | 66.08 | 68.16 | 2,920,693 | +2.51(+3.83%) |
Aug 21, 2007 | 66.03 | 66.63 | 65.32 | 65.65 | 2,665,819 | -0.38(-0.58%) |
Aug 20, 2007 | 68.75 | 68.97 | 64.74 | 66.03 | 3,162,687 | -1.42(-2.11%) |
Aug 17, 2007 | 69.46 | 70.99 | 65.84 | 67.45 | 4,073,285 | +1.98(+3.02%) |
Aug 16, 2007 | 63.45 | 65.78 | 63.24 | 65.48 | 4,225,346 | +1.45(+2.27%) |
Aug 15, 2007 | 64.59 | 65.84 | 63.85 | 64.02 | 3,111,566 | -0.80(-1.23%) |
Aug 14, 2007 | 66.35 | 66.91 | 64.71 | 64.83 | 2,056,742 | -1.30(-1.97%) |
Aug 13, 2007 | 64.77 | 68.01 | 64.77 | 66.13 | 2,976,960 | +0.38(+0.58%) |
Aug 10, 2007 | 63.78 | 66.17 | 62.10 | 65.75 | 4,796,423 | +1.82(+2.84%) |
Aug 09, 2007 | 66.40 | 67.19 | 63.83 | 63.93 | 5,141,476 | -4.37(-6.40%) |
Aug 08, 2007 | 68.62 | 69.10 | 67.36 | 68.30 | 3,848,905 | -0.52(-0.76%) |
Aug 07, 2007 | 68.12 | 69.85 | 67.18 | 68.82 | 4,052,189 | +0.06(+0.09%) |
Aug 06, 2007 | 66.30 | 68.84 | 64.51 | 68.76 | 5,524,939 | +2.06(+3.10%) |
Aug 03, 2007 | 67.11 | 69.10 | 66.42 | 66.70 | 5,284,138 | -2.41(-3.49%) |
Aug 02, 2007 | 70.89 | 71.18 | 68.39 | 69.10 | 3,266,667 | -0.60(-0.86%) |
Aug 01, 2007 | 68.90 | 71.21 | 66.38 | 69.70 | 5,787,157 | +0.97(+1.40%) |
Jul 31, 2007 | 69.31 | 70.45 | 68.63 | 68.74 | 3,984,086 | -0.61(-0.88%) |
Jul 30, 2007 | 67.50 | 69.61 | 67.50 | 69.35 | 3,584,824 | +0.59(+0.86%) |
Jul 27, 2007 | 71.34 | 72.91 | 67.97 | 68.76 | 6,358,628 | -2.81(-3.92%) |
Jul 26, 2007 | 71.29 | 72.05 | 70.71 | 71.57 | 4,927,072 | -0.72(-0.99%) |
Jul 25, 2007 | 71.01 | 72.82 | 71.01 | 72.28 | 3,888,154 | +1.35(+1.90%) |
Jul 24, 2007 | 72.68 | 73.11 | 70.83 | 70.94 | 4,046,250 | -1.05(-1.46%) |
Jul 23, 2007 | 72.19 | 72.34 | 71.56 | 71.99 | 2,132,014 | +0.40(+0.55%) |
Jul 20, 2007 | 72.29 | 72.35 | 71.16 | 71.59 | 2,896,264 | -0.79(-1.10%) |
Jul 19, 2007 | 72.90 | 73.03 | 71.91 | 72.38 | 2,456,520 | +0.02(+0.03%) |
Jul 18, 2007 | 72.86 | 72.91 | 71.78 | 72.36 | 3,453,563 | -0.94(-1.28%) |
Jul 17, 2007 | 73.06 | 73.81 | 72.82 | 73.29 | 2,368,176 | +0.28(+0.39%) |
Jul 16, 2007 | 73.21 | 73.99 | 72.94 | 73.01 | 2,317,656 | -0.61(-0.83%) |
Jul 13, 2007 | 73.99 | 73.99 | 73.27 | 73.62 | 2,359,869 | -0.22(-0.30%) |
Jul 12, 2007 | 73.89 | 74.22 | 72.50 | 73.85 | 3,115,156 | +1.35(+1.86%) |
Jul 11, 2007 | 71.84 | 73.03 | 71.84 | 72.50 | 2,194,429 | +0.14(+0.20%) |
Jul 10, 2007 | 74.16 | 74.20 | 72.36 | 72.36 | 2,560,501 | -2.33(-3.13%) |
Jul 09, 2007 | 74.32 | 74.98 | 74.22 | 74.69 | 1,217,720 | +0.37(+0.50%) |
Jul 06, 2007 | 73.71 | 74.47 | 73.10 | 74.32 | 1,050,236 | +0.33(+0.44%) |
Jul 05, 2007 | 74.85 | 74.99 | 73.58 | 73.99 | 1,282,389 | -0.73(-0.98%) |
Jul 03, 2007 | 74.70 | 75.24 | 74.39 | 74.72 | 791,887 | +0.04(+0.06%) |
Jul 02, 2007 | 73.71 | 74.70 | 73.93 | 74.68 | 1,703,526 | +0.97(+1.32%) |
Jun 29, 2007 | 73.96 | 74.31 | 73.18 | 73.71 | 1,872,431 | +0.00(+0.00%) |
Jun 28, 2007 | 73.80 | 74.46 | 73.51 | 73.71 | 1,416,843 | -0.28(-0.38%) |
Jun 27, 2007 | 72.86 | 74.13 | 72.71 | 73.99 | 1,847,201 | +0.08(+0.11%) |
Jun 26, 2007 | 73.77 | 74.50 | 73.45 | 73.91 | 1,545,817 | +0.13(+0.18%) |
Jun 25, 2007 | 73.74 | 74.68 | 73.32 | 73.77 | 2,089,779 | +0.22(+0.31%) |
Jun 22, 2007 | 74.14 | 74.39 | 73.38 | 73.55 | 2,099,135 | -1.01(-1.35%) |
Jun 21, 2007 | 73.88 | 74.57 | 73.39 | 74.56 | 1,695,908 | +0.68(+0.92%) |
Jun 20, 2007 | 75.71 | 76.01 | 73.88 | 73.88 | 2,143,775 | -1.98(-2.60%) |
Jun 19, 2007 | 76.13 | 76.39 | 75.61 | 75.85 | 1,773,693 | -0.54(-0.71%) |
Jun 18, 2007 | 76.71 | 76.97 | 76.02 | 76.39 | 1,603,955 | -0.02(-0.02%) |
Jun 15, 2007 | 76.36 | 77.02 | 76.00 | 76.41 | 1,910,285 | +0.76(+1.01%) |
Jun 14, 2007 | 75.52 | 76.55 | 75.06 | 75.64 | 1,642,848 | +0.30(+0.40%) |
Jun 13, 2007 | 74.67 | 75.48 | 74.64 | 75.34 | 2,251,365 | +0.89(+1.20%) |
Jun 12, 2007 | 75.02 | 75.52 | 74.45 | 74.45 | 1,714,886 | -0.71(-0.95%) |
Jun 11, 2007 | 74.52 | 75.52 | 74.15 | 75.17 | 1,504,144 | +0.60(+0.80%) |
Jun 08, 2007 | 73.46 | 74.57 | 73.29 | 74.57 | 1,565,430 | +1.17(+1.59%) |
Jun 07, 2007 | 74.82 | 75.20 | 73.40 | 73.40 | 2,932,702 | -1.80(-2.39%) |
Jun 06, 2007 | 75.83 | 76.01 | 75.16 | 75.20 | 2,338,738 | -0.77(-1.01%) |
Jun 05, 2007 | 76.54 | 76.92 | 75.68 | 75.97 | 2,708,633 | -1.10(-1.43%) |
Jun 04, 2007 | 77.01 | 77.19 | 76.83 | 77.07 | 1,645,654 | +0.00(+0.00%) |
Jun 01, 2007 | 77.19 | 77.63 | 76.80 | 77.07 | 2,136,558 | -0.13(-0.16%) |
May 31, 2007 | 77.60 | 77.93 | 77.12 | 77.19 | 1,790,295 | -0.38(-0.49%) |
May 30, 2007 | 76.65 | 77.60 | 76.59 | 77.57 | 1,879,545 | +0.43(+0.56%) |
May 29, 2007 | 77.07 | 77.51 | 76.95 | 77.14 | 1,724,509 | -0.07(-0.10%) |
May 25, 2007 | 77.38 | 77.71 | 76.98 | 77.22 | 1,289,205 | -0.16(-0.21%) |
May 24, 2007 | 78.66 | 78.86 | 77.13 | 77.38 | 2,145,566 | -1.58(-2.00%) |
May 23, 2007 | 79.25 | 79.26 | 78.58 | 78.96 | 1,547,354 | -0.37(-0.46%) |
May 22, 2007 | 79.12 | 79.48 | 78.70 | 79.33 | 1,426,911 | +0.36(+0.45%) |
May 21, 2007 | 78.26 | 79.04 | 78.26 | 78.97 | 1,697,378 | +0.82(+1.04%) |
May 18, 2007 | 78.31 | 78.36 | 77.78 | 78.15 | 1,963,746 | +0.06(+0.08%) |
May 17, 2007 | 78.34 | 78.47 | 77.76 | 78.09 | 1,073,357 | -0.57(-0.72%) |
May 16, 2007 | 77.91 | 78.66 | 77.81 | 78.66 | 1,706,733 | +0.75(+0.96%) |
May 15, 2007 | 78.64 | 79.27 | 77.84 | 77.91 | 1,798,656 | -0.45(-0.57%) |
May 14, 2007 | 78.82 | 79.12 | 77.90 | 78.36 | 1,026,045 | -0.46(-0.58%) |
May 11, 2007 | 78.08 | 78.82 | 77.93 | 78.82 | 1,129,625 | +1.09(+1.41%) |
May 10, 2007 | 77.90 | 78.35 | 77.44 | 77.72 | 1,839,049 | -0.48(-0.61%) |
May 09, 2007 | 77.84 | 78.30 | 77.50 | 78.20 | 2,263,123 | +0.37(+0.47%) |
May 08, 2007 | 77.97 | 78.09 | 77.35 | 77.84 | 1,309,253 | -0.22(-0.28%) |
May 07, 2007 | 77.74 | 78.26 | 77.54 | 78.05 | 1,094,239 | +0.44(+0.57%) |
May 04, 2007 | 77.73 | 77.74 | 77.01 | 77.61 | 1,542,462 | +0.07(+0.09%) |
May 03, 2007 | 76.69 | 77.57 | 76.50 | 77.54 | 1,299,508 | +0.85(+1.11%) |
May 02, 2007 | 76.03 | 77.11 | 75.73 | 76.69 | 1,241,902 | +0.55(+0.72%) |