Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 45.28 | 47.19 | 45.28 | 46.09 | 4,390,843 | +0.04(+0.08%) |
Jun 27, 2008 | 48.00 | 48.00 | 45.31 | 46.06 | 6,037,703 | -2.07(-4.31%) |
Jun 26, 2008 | 51.34 | 51.34 | 47.15 | 48.13 | 7,162,018 | -4.96(-9.35%) |
Jun 25, 2008 | 54.42 | 54.42 | 52.51 | 53.09 | 2,571,663 | -0.93(-1.73%) |
Jun 24, 2008 | 54.80 | 55.17 | 53.75 | 54.02 | 2,104,343 | -1.09(-1.97%) |
Jun 23, 2008 | 55.10 | 55.93 | 54.77 | 55.11 | 1,641,611 | -0.05(-0.10%) |
Jun 20, 2008 | 55.95 | 56.19 | 54.73 | 55.16 | 2,255,870 | -1.33(-2.35%) |
Jun 19, 2008 | 56.11 | 56.72 | 55.45 | 56.49 | 1,444,772 | +0.42(+0.75%) |
Jun 18, 2008 | 56.53 | 56.69 | 55.05 | 56.07 | 1,720,239 | -0.87(-1.53%) |
Jun 17, 2008 | 58.21 | 58.57 | 56.84 | 56.94 | 1,107,001 | -0.83(-1.44%) |
Jun 16, 2008 | 57.42 | 58.48 | 56.98 | 57.77 | 1,002,288 | +0.08(+0.14%) |
Jun 13, 2008 | 57.86 | 58.58 | 57.03 | 57.69 | 1,570,305 | +0.68(+1.20%) |
Jun 12, 2008 | 57.01 | 58.10 | 56.46 | 57.01 | 2,017,769 | +0.39(+0.68%) |
Jun 11, 2008 | 59.31 | 59.31 | 56.45 | 56.63 | 2,270,663 | -2.63(-4.44%) |
Jun 10, 2008 | 58.63 | 59.84 | 57.66 | 59.25 | 1,979,814 | -0.43(-0.72%) |
Jun 09, 2008 | 61.07 | 61.17 | 58.76 | 59.69 | 2,882,440 | -0.76(-1.26%) |
Jun 06, 2008 | 63.23 | 63.35 | 60.34 | 60.45 | 2,732,595 | -3.19(-5.02%) |
Jun 05, 2008 | 63.21 | 64.14 | 62.85 | 63.64 | 2,083,779 | +0.15(+0.24%) |
Jun 04, 2008 | 63.41 | 64.57 | 63.00 | 63.49 | 1,658,569 | -0.50(-0.79%) |
Jun 03, 2008 | 63.20 | 64.82 | 63.17 | 63.99 | 1,782,013 | +0.24(+0.38%) |
Jun 02, 2008 | 63.70 | 64.14 | 62.97 | 63.75 | 1,461,093 | -0.27(-0.42%) |
May 30, 2008 | 64.18 | 64.40 | 62.99 | 64.02 | 1,816,904 | +0.22(+0.34%) |
May 29, 2008 | 64.93 | 64.95 | 63.45 | 63.80 | 1,563,407 | -1.20(-1.85%) |
May 28, 2008 | 62.96 | 65.04 | 62.96 | 65.01 | 1,219,285 | +2.19(+3.49%) |
May 27, 2008 | 63.44 | 63.44 | 61.75 | 62.82 | 1,528,261 | -0.60(-0.95%) |
May 26, 2008 | 63.62 | 64.05 | 62.36 | 63.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.62 | 64.05 | 62.36 | 63.42 | 997,307 | -0.66(-1.04%) |
May 22, 2008 | 65.11 | 65.17 | 63.67 | 64.08 | 1,736,301 | -1.21(-1.86%) |
May 21, 2008 | 66.76 | 67.88 | 64.95 | 65.29 | 2,324,202 | -1.48(-2.22%) |
May 20, 2008 | 66.41 | 67.12 | 65.50 | 66.77 | 1,599,421 | -0.01(-0.01%) |
May 19, 2008 | 66.88 | 68.42 | 66.11 | 66.78 | 2,692,375 | +0.41(+0.62%) |
May 16, 2008 | 65.50 | 66.66 | 65.11 | 66.37 | 1,842,621 | +1.03(+1.58%) |
May 15, 2008 | 64.66 | 65.41 | 63.62 | 65.34 | 1,183,755 | +1.20(+1.87%) |
May 14, 2008 | 64.59 | 65.45 | 63.38 | 64.14 | 1,987,085 | -1.00(-1.53%) |
May 13, 2008 | 65.40 | 65.83 | 63.88 | 65.13 | 1,412,958 | +0.04(+0.05%) |
May 12, 2008 | 64.27 | 65.23 | 63.26 | 65.10 | 1,265,662 | +1.18(+1.85%) |
May 09, 2008 | 64.73 | 64.73 | 63.36 | 63.91 | 1,041,796 | -0.85(-1.32%) |
May 08, 2008 | 64.60 | 65.87 | 64.24 | 64.76 | 2,145,447 | +0.24(+0.38%) |
May 07, 2008 | 66.84 | 67.88 | 64.13 | 64.52 | 2,637,263 | -2.59(-3.86%) |
May 06, 2008 | 65.16 | 67.81 | 64.29 | 67.11 | 3,050,094 | +2.33(+3.60%) |
May 05, 2008 | 65.02 | 65.49 | 64.10 | 64.78 | 1,594,949 | -0.07(-0.11%) |
May 02, 2008 | 64.10 | 65.28 | 63.84 | 64.85 | 1,765,141 | +1.54(+2.44%) |
May 01, 2008 | 62.75 | 63.51 | 61.03 | 63.31 | 2,346,381 | +0.79(+1.26%) |
Apr 30, 2008 | 63.76 | 64.65 | 62.22 | 62.52 | 2,921,018 | -0.47(-0.74%) |
Apr 29, 2008 | 64.73 | 64.96 | 61.59 | 62.99 | 2,244,494 | -2.10(-3.23%) |
Apr 28, 2008 | 63.74 | 65.95 | 62.90 | 65.09 | 2,499,591 | +2.09(+3.32%) |
Apr 25, 2008 | 62.42 | 63.45 | 61.11 | 63.00 | 1,810,626 | +0.61(+0.98%) |
Apr 24, 2008 | 64.98 | 65.50 | 60.21 | 62.39 | 4,192,861 | -1.23(-1.93%) |
Apr 23, 2008 | 63.33 | 64.14 | 62.34 | 63.62 | 1,889,011 | +0.60(+0.95%) |
Apr 22, 2008 | 64.40 | 64.44 | 61.91 | 63.01 | 2,330,671 | -1.43(-2.21%) |
Apr 21, 2008 | 64.36 | 64.66 | 62.11 | 64.44 | 2,106,565 | +0.06(+0.10%) |
Apr 18, 2008 | 62.04 | 64.72 | 62.04 | 64.38 | 4,136,539 | +3.86(+6.38%) |
Apr 17, 2008 | 61.01 | 61.36 | 59.84 | 60.52 | 1,491,270 | -0.98(-1.59%) |
Apr 16, 2008 | 60.16 | 61.61 | 59.84 | 61.50 | 2,401,921 | +2.00(+3.36%) |
Apr 15, 2008 | 59.77 | 60.02 | 58.55 | 59.50 | 1,930,579 | +0.59(+1.01%) |
Apr 14, 2008 | 57.70 | 59.81 | 57.70 | 58.90 | 1,357,812 | +0.55(+0.94%) |
Apr 11, 2008 | 59.05 | 59.58 | 57.87 | 58.36 | 1,538,086 | -1.53(-2.55%) |
Apr 10, 2008 | 58.96 | 60.12 | 58.44 | 59.88 | 1,968,182 | +0.69(+1.17%) |
Apr 09, 2008 | 60.91 | 60.91 | 58.40 | 59.19 | 1,646,771 | -0.81(-1.35%) |
Apr 08, 2008 | 60.41 | 60.41 | 59.09 | 60.00 | 1,321,981 | -0.72(-1.18%) |
Apr 07, 2008 | 61.01 | 61.93 | 60.11 | 60.72 | 2,115,405 | +0.24(+0.40%) |
Apr 04, 2008 | 61.61 | 62.36 | 60.12 | 60.47 | 2,444,877 | -0.92(-1.49%) |
Apr 03, 2008 | 60.10 | 62.43 | 59.15 | 61.39 | 2,760,164 | +1.05(+1.74%) |
Apr 02, 2008 | 59.89 | 61.18 | 59.36 | 60.34 | 2,103,943 | +0.98(+1.65%) |
Apr 01, 2008 | 55.93 | 59.61 | 55.93 | 59.36 | 2,095,008 | +3.28(+5.86%) |
Mar 31, 2008 | 55.28 | 56.74 | 55.28 | 56.08 | 1,240,705 | +0.70(+1.26%) |
Mar 28, 2008 | 56.03 | 56.83 | 55.18 | 55.38 | 1,407,647 | -0.04(-0.06%) |
Mar 27, 2008 | 57.58 | 57.58 | 55.16 | 55.41 | 1,853,669 | -2.09(-3.64%) |
Mar 26, 2008 | 58.99 | 58.99 | 56.57 | 57.50 | 1,459,053 | -0.83(-1.42%) |
Mar 25, 2008 | 55.35 | 58.89 | 55.24 | 58.33 | 2,134,672 | +2.16(+3.85%) |
Mar 24, 2008 | 53.02 | 56.71 | 52.84 | 56.17 | 1,911,456 | +3.33(+6.30%) |
Mar 21, 2008 | 54.01 | 54.01 | 50.40 | 52.84 | 3,976,907 | -0.00(-0.00%) |
Mar 20, 2008 | 54.01 | 54.01 | 50.40 | 52.84 | 3,976,907 | -0.90(-1.68%) |
Mar 19, 2008 | 57.97 | 58.99 | 53.57 | 53.75 | 3,343,836 | -4.41(-7.59%) |
Mar 18, 2008 | 59.21 | 59.21 | 54.36 | 58.16 | 4,130,456 | +1.14(+2.00%) |
Mar 17, 2008 | 57.24 | 58.75 | 55.31 | 57.02 | 3,183,535 | -2.72(-4.55%) |
Mar 14, 2008 | 62.49 | 62.49 | 58.33 | 59.74 | 1,929,526 | -1.44(-2.36%) |
Mar 13, 2008 | 58.77 | 62.08 | 57.79 | 61.18 | 2,492,733 | +1.22(+2.03%) |
Mar 12, 2008 | 58.32 | 61.19 | 58.32 | 59.96 | 3,014,544 | +1.67(+2.86%) |
Mar 11, 2008 | 56.28 | 58.29 | 55.68 | 58.29 | 1,891,002 | +3.95(+7.26%) |
Mar 10, 2008 | 57.59 | 57.83 | 54.16 | 54.35 | 2,839,538 | -3.48(-6.02%) |
Mar 07, 2008 | 57.79 | 59.60 | 56.61 | 57.83 | 2,736,354 | -1.11(-1.89%) |
Mar 06, 2008 | 59.53 | 60.21 | 58.41 | 58.94 | 2,111,989 | -1.10(-1.84%) |
Mar 05, 2008 | 59.53 | 60.91 | 59.18 | 60.04 | 2,158,396 | +0.82(+1.39%) |
Mar 04, 2008 | 59.41 | 59.63 | 57.66 | 59.22 | 2,557,719 | -1.65(-2.71%) |
Mar 03, 2008 | 60.31 | 61.83 | 59.89 | 60.87 | 2,468,937 | +0.35(+0.58%) |
Feb 29, 2008 | 61.96 | 61.96 | 59.93 | 60.52 | 2,217,829 | -2.27(-3.62%) |
Feb 28, 2008 | 62.71 | 63.24 | 61.91 | 62.79 | 1,751,093 | -0.26(-0.41%) |
Feb 27, 2008 | 63.11 | 64.74 | 61.91 | 63.05 | 2,398,381 | -0.55(-0.86%) |
Feb 26, 2008 | 61.19 | 64.51 | 60.82 | 63.60 | 3,585,417 | +1.60(+2.58%) |
Feb 25, 2008 | 60.95 | 62.29 | 59.40 | 62.00 | 3,080,685 | +1.31(+2.16%) |
Feb 22, 2008 | 60.02 | 60.95 | 58.86 | 60.69 | 3,809,632 | +0.82(+1.36%) |
Feb 21, 2008 | 59.89 | 61.45 | 58.60 | 59.87 | 6,295,810 | +4.06(+7.27%) |
Feb 20, 2008 | 54.34 | 56.52 | 53.84 | 55.82 | 2,597,182 | +0.93(+1.70%) |
Feb 19, 2008 | 54.39 | 55.54 | 53.97 | 54.88 | 2,345,747 | +1.23(+2.29%) |
Feb 18, 2008 | 53.89 | 54.27 | 52.54 | 53.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.89 | 54.27 | 52.54 | 53.66 | 2,197,827 | -0.33(-0.61%) |
Feb 14, 2008 | 52.56 | 54.54 | 52.56 | 53.99 | 3,066,553 | +1.55(+2.96%) |
Feb 13, 2008 | 51.89 | 52.88 | 51.58 | 52.44 | 1,897,929 | +0.95(+1.85%) |
Feb 12, 2008 | 50.69 | 53.22 | 50.69 | 51.48 | 2,619,010 | +1.15(+2.28%) |
Feb 11, 2008 | 50.05 | 50.48 | 48.75 | 50.34 | 1,310,476 | +1.11(+2.26%) |
Feb 08, 2008 | 48.89 | 50.57 | 48.63 | 49.22 | 1,921,428 | -0.03(-0.05%) |
Feb 07, 2008 | 49.12 | 50.03 | 48.15 | 49.25 | 2,977,284 | -0.04(-0.09%) |
Feb 06, 2008 | 50.60 | 51.41 | 48.99 | 49.30 | 2,515,200 | -1.06(-2.10%) |
Feb 05, 2008 | 52.56 | 52.56 | 50.08 | 50.35 | 2,128,573 | -3.05(-5.71%) |
Feb 04, 2008 | 54.88 | 55.62 | 52.63 | 53.40 | 2,469,807 | -0.93(-1.72%) |
Feb 01, 2008 | 52.84 | 55.04 | 52.55 | 54.34 | 3,148,650 | +1.76(+3.34%) |
Jan 31, 2008 | 49.56 | 53.01 | 48.00 | 52.58 | 2,903,922 | +2.66(+5.32%) |
Jan 30, 2008 | 51.80 | 51.80 | 49.38 | 49.92 | 3,177,239 | -1.35(-2.63%) |
Jan 29, 2008 | 50.63 | 52.01 | 49.80 | 51.27 | 2,511,395 | +1.55(+3.12%) |
Jan 28, 2008 | 50.24 | 50.24 | 47.72 | 49.72 | 1,798,692 | +0.58(+1.19%) |
Jan 25, 2008 | 50.20 | 50.87 | 48.54 | 49.13 | 2,558,998 | +1.19(+2.49%) |
Jan 24, 2008 | 47.11 | 49.17 | 46.94 | 47.94 | 2,745,525 | +1.10(+2.36%) |
Jan 23, 2008 | 45.31 | 47.11 | 42.65 | 46.84 | 3,991,753 | +0.07(+0.15%) |
Jan 22, 2008 | 41.73 | 47.37 | 41.72 | 46.76 | 4,108,499 | +1.08(+2.36%) |
Jan 21, 2008 | 45.78 | 47.07 | 44.24 | 45.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.78 | 47.07 | 44.24 | 45.69 | 3,211,300 | +1.55(+3.52%) |
Jan 17, 2008 | 48.90 | 49.50 | 43.87 | 44.14 | 4,202,063 | -4.56(-9.36%) |
Jan 16, 2008 | 49.08 | 49.66 | 45.85 | 48.69 | 4,043,661 | -0.87(-1.76%) |
Jan 15, 2008 | 50.37 | 50.92 | 49.12 | 49.56 | 2,787,135 | -1.35(-2.64%) |
Jan 14, 2008 | 51.36 | 51.59 | 48.90 | 50.91 | 4,917,416 | +3.42(+7.20%) |
Jan 11, 2008 | 48.35 | 50.07 | 47.07 | 47.49 | 3,575,841 | -0.83(-1.71%) |
Jan 10, 2008 | 46.25 | 48.95 | 45.23 | 48.32 | 3,450,769 | +1.80(+3.88%) |
Jan 09, 2008 | 46.82 | 46.84 | 43.92 | 46.51 | 3,127,502 | -0.36(-0.77%) |
Jan 08, 2008 | 49.37 | 50.23 | 46.74 | 46.87 | 2,621,373 | -2.29(-4.65%) |
Jan 07, 2008 | 52.71 | 53.01 | 48.00 | 49.16 | 3,214,987 | -3.27(-6.25%) |
Jan 04, 2008 | 55.12 | 55.12 | 52.08 | 52.44 | 1,794,709 | -3.10(-5.57%) |
Jan 03, 2008 | 56.30 | 57.20 | 54.98 | 55.53 | 1,920,466 | -0.69(-1.23%) |
Jan 02, 2008 | 59.43 | 59.43 | 55.65 | 56.22 | 1,599,786 | -2.61(-4.44%) |
Jan 01, 2008 | 58.73 | 59.36 | 57.72 | 58.83 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.73 | 59.36 | 57.72 | 58.83 | 1,201,313 | -0.20(-0.33%) |
Dec 28, 2007 | 59.35 | 59.67 | 57.98 | 59.03 | 882,153 | +0.58(+1.00%) |
Dec 27, 2007 | 59.98 | 60.26 | 58.22 | 58.45 | 1,154,100 | -1.88(-3.11%) |
Dec 26, 2007 | 59.88 | 60.74 | 58.97 | 60.32 | 777,742 | +0.65(+1.08%) |
Dec 24, 2007 | 60.30 | 60.47 | 58.83 | 59.68 | 727,950 | -0.09(-0.15%) |
Dec 21, 2007 | 56.09 | 60.12 | 56.09 | 59.77 | 3,715,374 | +3.60(+6.41%) |
Dec 20, 2007 | 53.62 | 56.17 | 53.21 | 56.17 | 2,383,718 | +3.04(+5.73%) |
Dec 19, 2007 | 54.32 | 54.97 | 52.49 | 53.13 | 2,961,420 | -1.08(-1.99%) |
Dec 18, 2007 | 55.05 | 56.36 | 52.80 | 54.20 | 3,130,139 | -0.44(-0.80%) |
Dec 17, 2007 | 56.83 | 56.93 | 54.57 | 54.64 | 2,032,012 | -2.32(-4.08%) |
Dec 14, 2007 | 58.31 | 58.31 | 56.55 | 56.97 | 1,714,737 | -1.45(-2.49%) |
Dec 13, 2007 | 57.47 | 58.42 | 56.45 | 58.42 | 2,102,484 | +0.77(+1.34%) |
Dec 12, 2007 | 58.70 | 60.52 | 56.98 | 57.65 | 3,678,589 | +0.66(+1.17%) |
Dec 11, 2007 | 60.56 | 60.65 | 56.25 | 56.98 | 2,435,855 | -3.40(-5.63%) |
Dec 10, 2007 | 61.46 | 62.52 | 59.98 | 60.38 | 2,235,751 | +0.55(+0.91%) |
Dec 07, 2007 | 60.38 | 60.89 | 59.44 | 59.84 | 1,544,724 | -0.30(-0.51%) |
Dec 06, 2007 | 57.42 | 60.21 | 57.04 | 60.14 | 2,230,792 | +3.18(+5.58%) |
Dec 05, 2007 | 56.41 | 56.97 | 55.32 | 56.97 | 1,842,840 | +1.97(+3.57%) |
Dec 04, 2007 | 55.52 | 55.52 | 53.84 | 55.00 | 2,998,385 | -0.37(-0.66%) |
Dec 03, 2007 | 58.10 | 58.10 | 55.24 | 55.37 | 2,122,906 | -2.46(-4.25%) |
Nov 30, 2007 | 58.32 | 59.54 | 57.02 | 57.83 | 2,828,580 | +0.77(+1.35%) |
Nov 29, 2007 | 55.63 | 57.88 | 55.31 | 57.06 | 2,927,600 | +1.29(+2.32%) |
Nov 28, 2007 | 52.53 | 56.14 | 52.53 | 55.76 | 3,038,178 | +3.72(+7.15%) |
Nov 27, 2007 | 51.72 | 52.98 | 51.25 | 52.04 | 3,026,226 | +1.06(+2.08%) |
Nov 26, 2007 | 54.16 | 54.97 | 50.83 | 50.98 | 2,744,447 | -3.07(-5.68%) |
Nov 23, 2007 | 53.05 | 54.30 | 52.95 | 54.05 | 1,322,610 | +1.46(+2.78%) |
Nov 21, 2007 | 51.14 | 53.62 | 50.62 | 52.59 | 3,776,129 | +1.00(+1.93%) |
Nov 20, 2007 | 51.14 | 52.43 | 50.52 | 51.59 | 3,028,771 | +0.83(+1.64%) |
Nov 19, 2007 | 52.94 | 53.25 | 50.43 | 50.76 | 3,121,951 | -2.90(-5.40%) |
Nov 16, 2007 | 55.86 | 56.05 | 53.17 | 53.66 | 3,116,488 | -1.95(-3.50%) |
Nov 15, 2007 | 57.02 | 58.27 | 54.82 | 55.60 | 2,471,013 | -2.28(-3.94%) |
Nov 14, 2007 | 58.47 | 59.06 | 57.01 | 57.88 | 2,421,844 | -0.13(-0.22%) |
Nov 13, 2007 | 54.75 | 58.46 | 54.75 | 58.01 | 2,894,951 | +3.62(+6.65%) |
Nov 12, 2007 | 58.50 | 58.65 | 54.28 | 54.39 | 3,775,047 | -4.23(-7.21%) |
Nov 09, 2007 | 60.18 | 60.69 | 58.47 | 58.62 | 3,214,371 | -2.64(-4.31%) |
Nov 08, 2007 | 62.58 | 62.99 | 60.12 | 61.26 | 3,067,004 | -1.25(-2.00%) |
Nov 07, 2007 | 65.89 | 65.97 | 62.39 | 62.50 | 2,315,294 | -3.46(-5.25%) |
Nov 06, 2007 | 65.05 | 66.06 | 64.15 | 65.97 | 1,503,356 | +1.41(+2.18%) |
Nov 05, 2007 | 64.16 | 65.28 | 63.62 | 64.56 | 2,191,944 | -1.17(-1.77%) |
Nov 02, 2007 | 65.41 | 65.91 | 63.62 | 65.72 | 2,626,400 | +1.18(+1.82%) |
Nov 01, 2007 | 65.34 | 66.49 | 63.82 | 64.55 | 2,612,535 | -1.98(-2.98%) |
Oct 31, 2007 | 65.97 | 67.40 | 65.44 | 66.53 | 2,403,229 | +0.43(+0.65%) |
Oct 30, 2007 | 67.83 | 67.95 | 65.51 | 66.10 | 1,663,651 | -2.04(-2.99%) |
Oct 29, 2007 | 67.56 | 68.95 | 67.54 | 68.14 | 1,655,501 | +0.93(+1.39%) |
Oct 26, 2007 | 69.20 | 69.61 | 66.62 | 67.20 | 2,996,040 | -2.00(-2.89%) |
Oct 25, 2007 | 70.88 | 70.88 | 65.39 | 69.20 | 6,381,492 | -5.20(-6.99%) |
Oct 24, 2007 | 73.52 | 74.77 | 72.47 | 74.41 | 1,931,678 | +0.68(+0.92%) |
Oct 23, 2007 | 73.21 | 73.89 | 70.76 | 73.73 | 1,860,014 | +1.79(+2.48%) |
Oct 22, 2007 | 72.21 | 72.59 | 68.81 | 71.94 | 2,226,913 | -1.20(-1.64%) |
Oct 19, 2007 | 75.88 | 76.25 | 72.90 | 73.14 | 2,009,025 | -3.68(-4.79%) |
Oct 18, 2007 | 75.57 | 77.41 | 74.90 | 76.82 | 1,195,986 | +0.77(+1.01%) |
Oct 17, 2007 | 77.61 | 77.98 | 74.56 | 76.05 | 1,683,144 | -0.36(-0.47%) |
Oct 16, 2007 | 77.30 | 77.70 | 75.74 | 76.41 | 1,404,958 | -1.26(-1.62%) |
Oct 15, 2007 | 79.32 | 79.32 | 76.27 | 77.67 | 1,402,060 | -1.44(-1.83%) |
Oct 12, 2007 | 77.78 | 79.46 | 77.78 | 79.11 | 735,914 | +1.16(+1.48%) |
Oct 11, 2007 | 80.26 | 80.67 | 76.95 | 77.95 | 1,399,014 | -1.42(-1.79%) |
Oct 10, 2007 | 80.32 | 81.43 | 78.37 | 79.37 | 1,348,786 | -1.14(-1.42%) |
Oct 09, 2007 | 79.06 | 80.53 | 77.48 | 80.51 | 1,593,757 | +1.77(+2.24%) |
Oct 08, 2007 | 78.60 | 79.05 | 77.61 | 78.74 | 1,403,397 | +1.21(+1.56%) |
Oct 05, 2007 | 78.35 | 78.61 | 77.00 | 77.53 | 1,195,875 | +0.34(+0.44%) |
Oct 04, 2007 | 75.62 | 77.35 | 75.21 | 77.19 | 928,948 | +0.67(+0.88%) |
Oct 03, 2007 | 78.95 | 78.96 | 75.76 | 76.52 | 1,331,957 | -2.62(-3.31%) |
Oct 02, 2007 | 80.57 | 80.75 | 78.50 | 79.14 | 1,339,764 | -1.65(-2.04%) |
Oct 01, 2007 | 79.62 | 81.25 | 78.88 | 80.79 | 2,145,999 | +0.92(+1.15%) |
Sep 28, 2007 | 80.35 | 81.84 | 79.22 | 79.87 | 1,398,048 | -0.78(-0.97%) |
Sep 27, 2007 | 79.36 | 81.68 | 79.11 | 80.65 | 1,954,486 | +1.94(+2.46%) |
Sep 26, 2007 | 78.06 | 79.50 | 77.68 | 78.72 | 1,824,713 | +1.10(+1.42%) |
Sep 25, 2007 | 74.92 | 77.76 | 74.65 | 77.61 | 2,449,482 | +1.84(+2.43%) |
Sep 24, 2007 | 75.00 | 75.77 | 73.66 | 75.77 | 1,579,379 | +0.77(+1.03%) |
Sep 21, 2007 | 75.01 | 75.77 | 74.15 | 75.00 | 1,498,020 | +0.85(+1.15%) |
Sep 20, 2007 | 75.73 | 76.34 | 73.40 | 74.15 | 1,310,786 | -1.95(-2.56%) |
Sep 19, 2007 | 73.48 | 77.57 | 73.48 | 76.10 | 2,160,256 | +2.88(+3.93%) |
Sep 18, 2007 | 67.72 | 73.69 | 68.31 | 73.22 | 2,013,706 | +5.49(+8.11%) |
Sep 17, 2007 | 67.76 | 69.24 | 67.54 | 67.72 | 1,104,150 | -0.64(-0.93%) |
Sep 14, 2007 | 68.85 | 68.86 | 67.70 | 68.36 | 1,055,557 | -0.48(-0.70%) |
Sep 13, 2007 | 69.54 | 69.99 | 68.47 | 68.85 | 1,081,748 | -0.19(-0.27%) |
Sep 12, 2007 | 69.76 | 71.00 | 68.64 | 69.03 | 1,389,243 | -1.18(-1.69%) |
Sep 11, 2007 | 68.73 | 71.04 | 68.10 | 70.22 | 1,925,994 | +1.49(+2.17%) |
Sep 10, 2007 | 70.25 | 70.25 | 67.58 | 68.73 | 1,619,279 | -1.08(-1.54%) |
Sep 07, 2007 | 72.14 | 73.83 | 69.05 | 69.81 | 2,440,231 | -4.62(-6.21%) |
Sep 06, 2007 | 74.10 | 75.38 | 72.57 | 74.43 | 1,803,954 | +0.32(+0.44%) |
Sep 05, 2007 | 74.70 | 75.91 | 73.01 | 74.10 | 1,909,945 | -0.28(-0.37%) |
Sep 04, 2007 | 71.80 | 74.59 | 71.08 | 74.38 | 1,652,603 | +2.71(+3.78%) |
Aug 31, 2007 | 70.61 | 72.14 | 70.61 | 71.67 | 1,111,840 | +2.18(+3.14%) |
Aug 30, 2007 | 68.53 | 70.43 | 68.32 | 69.49 | 1,131,010 | +0.46(+0.66%) |
Aug 29, 2007 | 68.55 | 69.17 | 67.34 | 69.03 | 1,239,006 | +1.29(+1.91%) |
Aug 28, 2007 | 69.22 | 70.38 | 67.74 | 67.74 | 1,338,087 | -1.95(-2.79%) |
Aug 27, 2007 | 71.78 | 72.00 | 69.47 | 69.69 | 1,448,870 | -2.40(-3.34%) |
Aug 24, 2007 | 69.09 | 72.12 | 68.98 | 72.09 | 1,237,000 | +2.87(+4.15%) |
Aug 23, 2007 | 70.69 | 70.87 | 67.91 | 69.22 | 1,559,430 | -0.57(-0.82%) |
Aug 22, 2007 | 67.91 | 70.19 | 67.65 | 69.80 | 1,362,160 | +2.99(+4.47%) |
Aug 21, 2007 | 67.29 | 67.83 | 66.09 | 66.81 | 2,290,217 | -0.96(-1.42%) |
Aug 20, 2007 | 66.56 | 68.41 | 65.06 | 67.77 | 2,407,130 | +2.75(+4.22%) |
Aug 17, 2007 | 64.72 | 65.50 | 62.17 | 65.02 | 2,947,224 | +3.11(+5.03%) |
Aug 16, 2007 | 63.79 | 65.70 | 59.43 | 61.91 | 3,402,615 | -2.86(-4.42%) |
Aug 15, 2007 | 67.29 | 68.68 | 64.08 | 64.77 | 2,249,983 | -2.70(-4.00%) |
Aug 14, 2007 | 70.60 | 71.53 | 67.11 | 67.47 | 1,806,852 | -2.78(-3.96%) |
Aug 13, 2007 | 70.15 | 71.80 | 69.52 | 70.25 | 1,838,727 | +1.88(+2.76%) |
Aug 10, 2007 | 65.05 | 69.72 | 63.26 | 68.37 | 3,047,340 | +1.63(+2.45%) |
Aug 09, 2007 | 69.43 | 70.17 | 64.62 | 66.74 | 4,662,157 | -4.11(-5.80%) |
Aug 08, 2007 | 73.75 | 74.92 | 69.90 | 70.85 | 2,722,761 | -2.68(-3.65%) |
Aug 07, 2007 | 73.75 | 75.03 | 72.14 | 73.53 | 2,201,056 | -1.31(-1.75%) |
Aug 06, 2007 | 74.53 | 74.84 | 70.48 | 74.84 | 2,298,688 | +0.91(+1.23%) |
Aug 03, 2007 | 74.19 | 77.58 | 73.80 | 73.93 | 2,521,030 | -3.64(-4.70%) |
Aug 02, 2007 | 78.15 | 78.78 | 76.32 | 77.58 | 1,870,159 | -0.35(-0.45%) |
Aug 01, 2007 | 77.99 | 79.09 | 76.07 | 77.93 | 2,543,379 | +0.54(+0.70%) |
Jul 31, 2007 | 81.52 | 82.10 | 77.24 | 77.39 | 2,306,696 | -2.72(-3.39%) |
Jul 30, 2007 | 76.89 | 81.46 | 76.10 | 80.11 | 3,160,048 | +5.50(+7.37%) |
Jul 27, 2007 | 75.28 | 78.14 | 74.27 | 74.61 | 2,580,437 | -0.65(-0.86%) |
Jul 26, 2007 | 78.08 | 79.72 | 72.70 | 75.25 | 3,845,078 | -3.97(-5.02%) |
Jul 25, 2007 | 79.23 | 80.06 | 73.86 | 79.23 | 3,169,956 | -0.22(-0.28%) |
Jul 24, 2007 | 80.43 | 81.05 | 79.40 | 79.45 | 1,280,929 | -2.01(-2.47%) |
Jul 23, 2007 | 83.31 | 83.31 | 81.03 | 81.46 | 899,414 | -0.15(-0.19%) |
Jul 20, 2007 | 82.56 | 83.00 | 80.57 | 81.61 | 1,954,971 | -2.82(-3.34%) |
Jul 19, 2007 | 84.66 | 85.07 | 83.51 | 84.43 | 859,514 | +0.70(+0.84%) |
Jul 18, 2007 | 83.59 | 84.37 | 82.10 | 83.73 | 1,188,220 | -0.16(-0.19%) |
Jul 17, 2007 | 85.15 | 85.51 | 83.55 | 83.89 | 1,716,019 | -0.57(-0.67%) |
Jul 16, 2007 | 86.12 | 86.98 | 84.37 | 84.46 | 2,248,367 | +1.65(+1.99%) |
Jul 13, 2007 | 83.79 | 83.87 | 80.96 | 82.81 | 1,464,250 | -0.87(-1.04%) |
Jul 12, 2007 | 82.68 | 83.68 | 81.73 | 83.68 | 1,432,598 | +1.95(+2.38%) |
Jul 11, 2007 | 82.09 | 84.49 | 80.98 | 81.73 | 1,780,995 | +0.94(+1.17%) |
Jul 10, 2007 | 81.65 | 82.17 | 80.30 | 80.79 | 1,934,284 | -2.39(-2.87%) |
Jul 09, 2007 | 77.84 | 83.83 | 77.84 | 83.18 | 3,129,671 | +7.20(+9.48%) |
Jul 06, 2007 | 76.06 | 76.45 | 75.10 | 75.97 | 509,667 | +0.08(+0.11%) |
Jul 05, 2007 | 76.10 | 76.59 | 75.17 | 75.89 | 646,976 | -0.21(-0.27%) |
Jul 03, 2007 | 76.69 | 77.15 | 75.69 | 76.10 | 446,474 | -0.58(-0.76%) |