Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 71.86 | 72.85 | 71.52 | 71.85 | 11,770,029 | +0.10(+0.14%) |
May 29, 2008 | 72.71 | 73.11 | 71.44 | 71.75 | 10,474,457 | -1.35(-1.85%) |
May 28, 2008 | 71.09 | 73.18 | 70.23 | 73.10 | 9,749,278 | +1.32(+1.84%) |
May 27, 2008 | 70.69 | 72.39 | 69.67 | 71.78 | 11,179,004 | +0.71(+1.00%) |
May 26, 2008 | 73.40 | 73.54 | 70.33 | 71.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.40 | 73.54 | 70.33 | 71.07 | 11,520,083 | -1.73(-2.38%) |
May 22, 2008 | 74.30 | 74.30 | 72.42 | 72.80 | 12,826,433 | -1.27(-1.72%) |
May 21, 2008 | 75.20 | 77.11 | 73.82 | 74.07 | 13,170,816 | -1.18(-1.57%) |
May 20, 2008 | 76.02 | 76.39 | 74.49 | 75.25 | 11,857,755 | -0.50(-0.67%) |
May 19, 2008 | 75.07 | 76.71 | 74.07 | 75.76 | 10,855,674 | +0.94(+1.25%) |
May 16, 2008 | 74.48 | 75.13 | 73.78 | 74.82 | 13,631,346 | +1.32(+1.80%) |
May 15, 2008 | 74.14 | 74.38 | 71.05 | 73.50 | 15,430,121 | +0.28(+0.38%) |
May 14, 2008 | 74.10 | 74.59 | 73.05 | 73.22 | 11,670,106 | -1.31(-1.75%) |
May 13, 2008 | 73.60 | 74.60 | 71.82 | 74.53 | 10,228,360 | +1.03(+1.40%) |
May 12, 2008 | 74.20 | 74.20 | 72.22 | 73.50 | 10,047,152 | -1.11(-1.49%) |
May 09, 2008 | 74.78 | 75.27 | 73.39 | 74.60 | 8,576,860 | -0.39(-0.52%) |
May 08, 2008 | 72.90 | 75.13 | 72.52 | 75.00 | 10,306,009 | +2.52(+3.48%) |
May 07, 2008 | 74.03 | 74.24 | 72.47 | 72.47 | 11,241,898 | -1.12(-1.52%) |
May 06, 2008 | 71.83 | 74.03 | 71.83 | 73.59 | 9,559,327 | +1.44(+1.99%) |
May 05, 2008 | 71.22 | 72.93 | 71.14 | 72.15 | 7,833,080 | +1.37(+1.94%) |
May 02, 2008 | 70.41 | 71.41 | 69.74 | 70.78 | 10,646,079 | +0.91(+1.30%) |
May 01, 2008 | 70.26 | 70.70 | 68.07 | 69.87 | 14,515,448 | -1.56(-2.19%) |
Apr 30, 2008 | 71.21 | 72.43 | 70.35 | 71.44 | 13,686,326 | +0.92(+1.30%) |
Apr 29, 2008 | 71.98 | 72.05 | 70.15 | 70.52 | 10,346,454 | -2.20(-3.03%) |
Apr 28, 2008 | 73.36 | 73.74 | 72.09 | 72.72 | 8,361,821 | -0.27(-0.37%) |
Apr 25, 2008 | 72.93 | 73.60 | 71.41 | 72.99 | 9,792,299 | +0.57(+0.78%) |
Apr 24, 2008 | 73.82 | 73.82 | 71.41 | 72.42 | 12,530,791 | -1.97(-2.65%) |
Apr 23, 2008 | 74.89 | 75.65 | 73.74 | 74.39 | 14,622,226 | -0.85(-1.13%) |
Apr 22, 2008 | 74.95 | 75.54 | 73.90 | 75.24 | 15,064,237 | -0.71(-0.94%) |
Apr 21, 2008 | 72.68 | 76.17 | 72.62 | 75.95 | 19,907,296 | +3.59(+4.97%) |
Apr 18, 2008 | 66.25 | 72.40 | 65.84 | 72.36 | 34,072,672 | +4.65(+6.87%) |
Apr 17, 2008 | 67.35 | 67.71 | 65.82 | 67.71 | 11,622,673 | +0.36(+0.53%) |
Apr 16, 2008 | 65.35 | 67.49 | 64.57 | 67.35 | 13,296,323 | +2.61(+4.03%) |
Apr 15, 2008 | 65.07 | 65.57 | 64.02 | 64.74 | 9,866,350 | -0.04(-0.07%) |
Apr 14, 2008 | 64.48 | 65.07 | 63.89 | 64.79 | 9,983,654 | +0.41(+0.64%) |
Apr 11, 2008 | 65.52 | 65.93 | 64.30 | 64.37 | 10,071,266 | -1.41(-2.15%) |
Apr 10, 2008 | 64.20 | 66.20 | 64.20 | 65.79 | 16,272,439 | +1.72(+2.68%) |
Apr 09, 2008 | 63.83 | 64.86 | 62.87 | 64.07 | 16,235,706 | +0.40(+0.62%) |
Apr 08, 2008 | 64.14 | 65.50 | 63.27 | 63.67 | 15,141,424 | -0.68(-1.06%) |
Apr 07, 2008 | 65.76 | 67.49 | 64.30 | 64.35 | 19,523,714 | -0.56(-0.86%) |
Apr 04, 2008 | 65.09 | 65.99 | 64.24 | 64.91 | 9,762,012 | +0.05(+0.08%) |
Apr 03, 2008 | 64.25 | 65.72 | 63.34 | 64.86 | 10,258,130 | +0.36(+0.55%) |
Apr 02, 2008 | 63.34 | 64.91 | 62.53 | 64.51 | 12,123,969 | +1.11(+1.75%) |
Apr 01, 2008 | 61.81 | 63.40 | 60.90 | 63.40 | 12,100,107 | +1.59(+2.57%) |
Mar 31, 2008 | 60.81 | 63.00 | 60.73 | 61.81 | 12,985,853 | +0.95(+1.56%) |
Mar 28, 2008 | 60.84 | 61.78 | 59.81 | 60.86 | 9,507,678 | +0.20(+0.33%) |
Mar 27, 2008 | 61.39 | 62.33 | 60.62 | 60.66 | 12,285,026 | -0.81(-1.32%) |
Mar 26, 2008 | 58.88 | 61.64 | 58.44 | 61.47 | 14,651,430 | +2.76(+4.69%) |
Mar 25, 2008 | 57.87 | 59.21 | 57.80 | 58.71 | 13,728,842 | +0.97(+1.69%) |
Mar 24, 2008 | 57.41 | 58.81 | 57.16 | 57.74 | 10,563,609 | +0.45(+0.78%) |
Mar 21, 2008 | 56.15 | 58.29 | 56.09 | 57.29 | 17,308,252 | +0.00(+0.00%) |
Mar 20, 2008 | 56.15 | 58.29 | 56.09 | 57.29 | 17,308,252 | +0.33(+0.59%) |
Mar 19, 2008 | 59.00 | 59.86 | 56.76 | 56.96 | 15,451,767 | -2.98(-4.98%) |
Mar 18, 2008 | 59.02 | 59.94 | 58.16 | 59.94 | 13,927,625 | +2.23(+3.87%) |
Mar 17, 2008 | 58.07 | 58.83 | 56.75 | 57.71 | 16,682,090 | -1.90(-3.18%) |
Mar 14, 2008 | 60.87 | 60.87 | 58.14 | 59.61 | 14,433,262 | -0.90(-1.48%) |
Mar 13, 2008 | 59.07 | 60.93 | 58.13 | 60.50 | 13,631,409 | +0.58(+0.97%) |
Mar 12, 2008 | 61.55 | 62.16 | 59.76 | 59.92 | 14,157,896 | -1.61(-2.62%) |
Mar 11, 2008 | 59.93 | 61.53 | 59.93 | 61.53 | 14,907,340 | +2.71(+4.60%) |
Mar 10, 2008 | 60.86 | 61.06 | 58.62 | 58.83 | 14,250,768 | -2.00(-3.28%) |
Mar 07, 2008 | 61.88 | 62.31 | 59.83 | 60.82 | 12,603,547 | -1.46(-2.34%) |
Mar 06, 2008 | 62.24 | 63.59 | 61.81 | 62.28 | 14,408,012 | -0.13(-0.22%) |
Mar 05, 2008 | 60.40 | 62.52 | 60.40 | 62.41 | 14,338,854 | +2.34(+3.90%) |
Mar 04, 2008 | 61.34 | 61.93 | 58.73 | 60.07 | 14,535,211 | -1.73(-2.79%) |
Mar 03, 2008 | 61.39 | 63.23 | 60.55 | 61.80 | 13,240,926 | +0.38(+0.61%) |
Feb 29, 2008 | 63.17 | 63.37 | 61.05 | 61.42 | 12,113,775 | -2.30(-3.61%) |
Feb 28, 2008 | 62.36 | 64.20 | 62.16 | 63.72 | 11,507,553 | +1.02(+1.63%) |
Feb 27, 2008 | 63.05 | 63.31 | 62.23 | 62.70 | 10,187,546 | -0.60(-0.95%) |
Feb 26, 2008 | 62.02 | 63.50 | 61.10 | 63.30 | 10,850,552 | +1.11(+1.78%) |
Feb 25, 2008 | 60.62 | 62.38 | 60.54 | 62.19 | 10,459,182 | +1.48(+2.45%) |
Feb 22, 2008 | 59.98 | 60.84 | 58.42 | 60.71 | 8,678,192 | +1.09(+1.84%) |
Feb 21, 2008 | 61.28 | 61.62 | 59.37 | 59.61 | 13,694,083 | -1.53(-2.50%) |
Feb 20, 2008 | 61.20 | 61.72 | 60.73 | 61.14 | 12,455,071 | -0.47(-0.76%) |
Feb 19, 2008 | 61.24 | 62.41 | 60.82 | 61.61 | 14,169,432 | +1.88(+3.14%) |
Feb 18, 2008 | 59.41 | 60.25 | 58.42 | 59.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.41 | 60.25 | 58.42 | 59.73 | 13,218,207 | -0.02(-0.04%) |
Feb 14, 2008 | 60.73 | 61.40 | 59.66 | 59.76 | 10,967,478 | -0.55(-0.92%) |
Feb 13, 2008 | 58.87 | 60.85 | 58.50 | 60.31 | 14,229,600 | +2.42(+4.17%) |
Feb 12, 2008 | 58.26 | 59.55 | 57.38 | 57.89 | 15,888,624 | +0.71(+1.24%) |
Feb 11, 2008 | 55.06 | 57.39 | 54.66 | 57.18 | 13,970,017 | +2.22(+4.03%) |
Feb 08, 2008 | 54.70 | 55.40 | 53.84 | 54.97 | 14,419,374 | +1.14(+2.13%) |
Feb 07, 2008 | 52.99 | 54.80 | 52.25 | 53.82 | 15,542,520 | +0.64(+1.20%) |
Feb 06, 2008 | 55.13 | 55.24 | 53.09 | 53.18 | 18,475,100 | -1.47(-2.69%) |
Feb 05, 2008 | 55.32 | 55.37 | 54.53 | 54.66 | 25,607,038 | -1.53(-2.73%) |
Feb 04, 2008 | 55.63 | 56.81 | 54.90 | 56.19 | 11,522,496 | +0.58(+1.03%) |
Feb 01, 2008 | 54.07 | 55.77 | 53.80 | 55.61 | 17,604,250 | +2.05(+3.82%) |
Jan 31, 2008 | 52.59 | 53.97 | 52.01 | 53.57 | 35,657,752 | -0.25(-0.46%) |
Jan 30, 2008 | 55.56 | 56.21 | 53.67 | 53.82 | 19,860,366 | -2.09(-3.74%) |
Jan 29, 2008 | 56.67 | 56.77 | 55.34 | 55.91 | 14,871,398 | -0.38(-0.68%) |
Jan 28, 2008 | 55.17 | 56.80 | 54.35 | 56.29 | 13,104,866 | +1.09(+1.97%) |
Jan 25, 2008 | 58.53 | 58.76 | 54.32 | 55.20 | 20,163,606 | -1.86(-3.26%) |
Jan 24, 2008 | 57.42 | 59.32 | 56.15 | 57.06 | 21,453,482 | -0.01(-0.02%) |
Jan 23, 2008 | 53.27 | 57.15 | 51.64 | 57.08 | 26,592,852 | +2.31(+4.22%) |
Jan 22, 2008 | 52.88 | 56.28 | 52.88 | 54.77 | 30,663,748 | -1.73(-3.06%) |
Jan 21, 2008 | 55.69 | 57.01 | 51.37 | 56.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.69 | 57.01 | 51.37 | 56.49 | 80,640,744 | -2.12(-3.62%) |
Jan 17, 2008 | 61.73 | 62.78 | 57.89 | 58.62 | 25,390,060 | -2.41(-3.95%) |
Jan 16, 2008 | 62.51 | 62.87 | 59.16 | 61.03 | 32,130,738 | -2.15(-3.41%) |
Jan 15, 2008 | 66.07 | 66.11 | 63.08 | 63.18 | 22,283,358 | -4.69(-6.91%) |
Jan 14, 2008 | 67.33 | 68.17 | 66.43 | 67.87 | 10,997,197 | +1.08(+1.62%) |
Jan 11, 2008 | 68.21 | 68.61 | 66.63 | 66.79 | 13,903,304 | -2.19(-3.17%) |
Jan 10, 2008 | 68.99 | 69.58 | 67.63 | 68.98 | 14,527,083 | -1.08(-1.54%) |
Jan 09, 2008 | 69.16 | 70.33 | 68.25 | 70.06 | 11,275,181 | +1.35(+1.96%) |
Jan 08, 2008 | 69.57 | 71.27 | 68.52 | 68.71 | 14,990,690 | -0.07(-0.10%) |
Jan 07, 2008 | 70.19 | 71.02 | 67.98 | 68.78 | 14,546,543 | -0.85(-1.21%) |
Jan 04, 2008 | 71.98 | 72.00 | 69.25 | 69.62 | 13,922,195 | -3.06(-4.21%) |
Jan 03, 2008 | 71.54 | 72.97 | 70.96 | 72.69 | 12,087,334 | +1.23(+1.72%) |
Jan 02, 2008 | 70.65 | 72.84 | 70.20 | 71.46 | 12,918,203 | +1.57(+2.25%) |
Jan 01, 2008 | 69.89 | 70.37 | 69.67 | 69.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.89 | 70.37 | 69.67 | 69.89 | 6,369,850 | -0.31(-0.44%) |
Dec 28, 2007 | 69.74 | 70.86 | 69.74 | 70.19 | 6,384,929 | +1.03(+1.49%) |
Dec 27, 2007 | 69.98 | 70.33 | 69.10 | 69.16 | 7,235,637 | -0.85(-1.22%) |
Dec 26, 2007 | 68.11 | 70.46 | 68.11 | 70.01 | 8,017,861 | +1.93(+2.84%) |
Dec 24, 2007 | 67.22 | 68.27 | 66.67 | 68.08 | 3,104,060 | +0.85(+1.26%) |
Dec 21, 2007 | 64.65 | 67.34 | 64.65 | 67.24 | 14,683,057 | +2.74(+4.25%) |
Dec 20, 2007 | 65.27 | 65.66 | 63.88 | 64.49 | 11,022,015 | -0.23(-0.36%) |
Dec 19, 2007 | 65.14 | 67.07 | 64.72 | 64.73 | 13,633,116 | +0.51(+0.80%) |
Dec 18, 2007 | 64.74 | 65.14 | 63.26 | 64.22 | 9,910,768 | +0.08(+0.12%) |
Dec 17, 2007 | 66.60 | 66.60 | 62.73 | 64.14 | 17,708,864 | -3.05(-4.54%) |
Dec 14, 2007 | 67.98 | 68.20 | 67.09 | 67.19 | 8,668,314 | -1.46(-2.12%) |
Dec 13, 2007 | 69.06 | 69.60 | 67.29 | 68.64 | 9,631,249 | -0.73(-1.05%) |
Dec 12, 2007 | 69.42 | 70.75 | 68.36 | 69.38 | 13,768,666 | +1.53(+2.25%) |
Dec 11, 2007 | 69.91 | 70.68 | 67.48 | 67.85 | 8,971,297 | -2.10(-3.00%) |
Dec 10, 2007 | 69.11 | 70.37 | 69.11 | 69.94 | 7,165,146 | +0.90(+1.30%) |
Dec 07, 2007 | 69.62 | 70.40 | 68.76 | 69.05 | 8,182,606 | -1.21(-1.72%) |
Dec 06, 2007 | 68.04 | 70.51 | 67.75 | 70.26 | 9,195,691 | +2.20(+3.23%) |
Dec 05, 2007 | 67.39 | 69.18 | 67.15 | 68.06 | 13,210,155 | +1.39(+2.09%) |
Dec 04, 2007 | 66.41 | 67.00 | 65.47 | 66.67 | 11,583,321 | +0.00(+0.00%) |
Dec 03, 2007 | 65.84 | 66.99 | 65.18 | 66.67 | 9,568,576 | +0.28(+0.42%) |
Nov 30, 2007 | 66.37 | 66.90 | 65.51 | 66.39 | 13,737,808 | +0.92(+1.40%) |
Nov 29, 2007 | 64.31 | 66.06 | 64.30 | 65.48 | 9,700,392 | +1.09(+1.69%) |
Nov 28, 2007 | 63.73 | 64.93 | 63.59 | 64.39 | 12,859,622 | +1.04(+1.64%) |
Nov 27, 2007 | 63.48 | 64.42 | 62.11 | 63.35 | 15,263,747 | -0.99(-1.53%) |
Nov 26, 2007 | 66.73 | 67.46 | 64.28 | 64.34 | 9,784,996 | -2.52(-3.77%) |
Nov 23, 2007 | 65.50 | 67.19 | 64.94 | 66.86 | 4,270,346 | +1.66(+2.54%) |
Nov 21, 2007 | 65.84 | 67.12 | 64.70 | 65.21 | 11,535,340 | -1.05(-1.59%) |
Nov 20, 2007 | 65.20 | 66.91 | 64.87 | 66.26 | 12,794,239 | +1.24(+1.90%) |
Nov 19, 2007 | 66.14 | 66.64 | 64.49 | 65.02 | 8,636,580 | -1.38(-2.08%) |
Nov 16, 2007 | 65.29 | 66.41 | 64.47 | 66.40 | 12,100,100 | +1.86(+2.88%) |
Nov 15, 2007 | 65.88 | 66.61 | 64.03 | 64.54 | 12,121,182 | -1.74(-2.63%) |
Nov 14, 2007 | 66.56 | 67.00 | 65.38 | 66.28 | 13,594,965 | +0.25(+0.38%) |
Nov 13, 2007 | 64.77 | 66.91 | 64.65 | 66.03 | 14,972,324 | +1.35(+2.09%) |
Nov 12, 2007 | 67.14 | 67.14 | 64.34 | 64.68 | 15,300,012 | -2.64(-3.93%) |
Nov 09, 2007 | 67.67 | 69.01 | 67.02 | 67.32 | 10,914,247 | -1.12(-1.63%) |
Nov 08, 2007 | 67.65 | 69.11 | 66.38 | 68.44 | 15,971,453 | +1.12(+1.66%) |
Nov 07, 2007 | 69.79 | 70.16 | 67.31 | 67.32 | 13,953,412 | -2.41(-3.45%) |
Nov 06, 2007 | 69.79 | 70.32 | 69.40 | 69.73 | 12,523,563 | +0.33(+0.48%) |
Nov 05, 2007 | 69.34 | 70.67 | 68.62 | 69.40 | 11,349,050 | -0.81(-1.15%) |
Nov 02, 2007 | 69.23 | 70.73 | 68.83 | 70.21 | 13,526,646 | +1.90(+2.78%) |
Nov 01, 2007 | 67.98 | 70.67 | 67.48 | 68.31 | 19,225,258 | -0.30(-0.43%) |
Oct 31, 2007 | 68.64 | 68.96 | 67.15 | 68.61 | 22,263,908 | +0.41(+0.60%) |
Oct 30, 2007 | 70.35 | 70.86 | 67.95 | 68.20 | 12,941,592 | -2.70(-3.81%) |
Oct 29, 2007 | 71.27 | 72.08 | 70.39 | 70.90 | 8,156,243 | +0.20(+0.28%) |
Oct 26, 2007 | 70.71 | 71.58 | 70.20 | 70.70 | 11,229,941 | +1.00(+1.44%) |
Oct 25, 2007 | 71.97 | 72.46 | 69.53 | 69.70 | 21,221,966 | -1.96(-2.74%) |
Oct 24, 2007 | 70.80 | 72.15 | 70.03 | 71.66 | 17,937,936 | +0.67(+0.94%) |
Oct 23, 2007 | 69.13 | 71.09 | 68.24 | 70.99 | 20,629,592 | +3.25(+4.80%) |
Oct 22, 2007 | 69.37 | 69.48 | 67.33 | 67.73 | 33,804,876 | -2.83(-4.01%) |
Oct 19, 2007 | 74.60 | 74.94 | 69.62 | 70.56 | 53,705,784 | -8.74(-11.02%) |
Oct 18, 2007 | 78.48 | 79.48 | 77.92 | 79.30 | 10,793,529 | +0.42(+0.53%) |
Oct 17, 2007 | 80.07 | 80.18 | 77.90 | 78.88 | 11,642,636 | -0.75(-0.95%) |
Oct 16, 2007 | 79.22 | 80.57 | 79.02 | 79.63 | 12,673,731 | +0.50(+0.63%) |
Oct 15, 2007 | 79.34 | 81.59 | 78.70 | 79.14 | 11,776,748 | +1.10(+1.41%) |
Oct 12, 2007 | 77.58 | 78.37 | 76.86 | 78.04 | 7,612,871 | +0.90(+1.16%) |
Oct 11, 2007 | 77.51 | 79.03 | 75.78 | 77.14 | 14,749,760 | +0.23(+0.30%) |
Oct 10, 2007 | 73.51 | 77.35 | 73.43 | 76.91 | 16,525,283 | +2.58(+3.47%) |
Oct 09, 2007 | 74.46 | 74.60 | 73.10 | 74.33 | 10,836,360 | +0.48(+0.65%) |
Oct 08, 2007 | 74.06 | 74.19 | 73.29 | 73.85 | 6,787,662 | -0.70(-0.93%) |
Oct 05, 2007 | 75.56 | 75.61 | 74.14 | 74.55 | 9,016,529 | -0.90(-1.19%) |
Oct 04, 2007 | 74.95 | 75.81 | 73.89 | 75.44 | 8,999,498 | +0.31(+0.41%) |
Oct 03, 2007 | 75.17 | 75.49 | 74.39 | 75.14 | 9,007,521 | -0.50(-0.67%) |
Oct 02, 2007 | 74.97 | 76.10 | 73.88 | 75.64 | 10,897,870 | -0.09(-0.11%) |
Oct 01, 2007 | 74.60 | 76.05 | 73.93 | 75.73 | 10,284,630 | +1.13(+1.51%) |
Sep 28, 2007 | 75.20 | 76.17 | 74.25 | 74.60 | 9,816,866 | -0.02(-0.03%) |
Sep 27, 2007 | 73.74 | 75.12 | 73.74 | 74.62 | 9,792,445 | +1.44(+1.97%) |
Sep 26, 2007 | 74.55 | 74.93 | 71.56 | 73.18 | 15,125,186 | -1.15(-1.55%) |
Sep 25, 2007 | 73.37 | 74.60 | 72.89 | 74.33 | 10,524,558 | -0.21(-0.29%) |
Sep 24, 2007 | 75.48 | 75.66 | 73.71 | 74.54 | 11,088,591 | -0.91(-1.21%) |
Sep 21, 2007 | 77.26 | 77.26 | 75.45 | 75.45 | 17,218,082 | -0.76(-1.00%) |
Sep 20, 2007 | 75.76 | 76.79 | 74.90 | 76.21 | 9,919,055 | +0.21(+0.28%) |
Sep 19, 2007 | 74.94 | 76.59 | 74.38 | 76.00 | 13,007,210 | +1.55(+2.08%) |
Sep 18, 2007 | 71.39 | 74.65 | 70.48 | 74.45 | 16,162,708 | +3.67(+5.18%) |
Sep 17, 2007 | 71.04 | 72.37 | 70.65 | 70.78 | 7,905,462 | -0.53(-0.74%) |
Sep 14, 2007 | 70.87 | 71.45 | 70.62 | 71.31 | 8,276,527 | -0.13(-0.18%) |
Sep 13, 2007 | 71.04 | 71.76 | 70.40 | 71.44 | 9,213,059 | +0.52(+0.73%) |
Sep 12, 2007 | 71.08 | 71.73 | 70.41 | 70.92 | 14,044,640 | -0.26(-0.36%) |
Sep 11, 2007 | 70.38 | 71.39 | 69.38 | 71.17 | 14,406,206 | +0.82(+1.16%) |
Sep 10, 2007 | 69.44 | 70.87 | 67.71 | 70.36 | 13,029,052 | +1.11(+1.60%) |
Sep 07, 2007 | 68.54 | 69.70 | 67.67 | 69.25 | 10,782,591 | -0.10(-0.14%) |
Sep 06, 2007 | 70.41 | 71.39 | 68.84 | 69.35 | 15,907,647 | -1.07(-1.51%) |
Sep 05, 2007 | 70.79 | 71.13 | 69.68 | 70.41 | 11,789,980 | -0.73(-1.03%) |
Sep 04, 2007 | 68.34 | 71.90 | 68.34 | 71.14 | 12,813,525 | +2.59(+3.77%) |
Aug 31, 2007 | 68.69 | 69.40 | 68.10 | 68.56 | 8,795,965 | +1.07(+1.58%) |
Aug 30, 2007 | 68.00 | 68.05 | 66.97 | 67.49 | 9,113,510 | -0.51(-0.75%) |
Aug 29, 2007 | 65.63 | 68.49 | 65.13 | 68.00 | 11,701,444 | +3.13(+4.83%) |
Aug 28, 2007 | 66.14 | 66.63 | 64.58 | 64.87 | 9,649,507 | -1.30(-1.96%) |
Aug 27, 2007 | 66.73 | 66.78 | 65.38 | 66.17 | 6,158,484 | -0.77(-1.16%) |
Aug 24, 2007 | 66.06 | 67.49 | 65.89 | 66.95 | 9,419,513 | +1.29(+1.96%) |
Aug 23, 2007 | 64.68 | 66.06 | 64.62 | 65.66 | 9,071,705 | +0.98(+1.52%) |
Aug 22, 2007 | 64.17 | 64.90 | 63.64 | 64.68 | 9,452,590 | +1.27(+2.01%) |
Aug 21, 2007 | 63.44 | 64.64 | 63.07 | 63.41 | 9,299,307 | -1.03(-1.60%) |
Aug 20, 2007 | 62.83 | 64.62 | 62.09 | 64.44 | 11,042,593 | +1.52(+2.42%) |
Aug 17, 2007 | 62.52 | 64.84 | 61.82 | 62.92 | 18,403,614 | +1.93(+3.17%) |
Aug 16, 2007 | 60.77 | 61.77 | 57.73 | 60.99 | 24,235,480 | -0.99(-1.60%) |
Aug 15, 2007 | 63.52 | 64.26 | 61.57 | 61.98 | 14,313,156 | -1.37(-2.16%) |
Aug 14, 2007 | 64.95 | 65.18 | 63.22 | 63.35 | 10,264,558 | -1.07(-1.67%) |
Aug 13, 2007 | 65.90 | 66.23 | 63.54 | 64.42 | 9,878,658 | -1.01(-1.54%) |
Aug 10, 2007 | 63.93 | 66.16 | 62.87 | 65.43 | 14,792,376 | -0.07(-0.11%) |
Aug 09, 2007 | 65.22 | 67.24 | 64.55 | 65.50 | 16,823,396 | -1.08(-1.62%) |
Aug 08, 2007 | 63.51 | 66.78 | 62.68 | 66.58 | 22,399,584 | +3.52(+5.59%) |
Aug 07, 2007 | 61.99 | 63.61 | 61.33 | 63.06 | 20,819,380 | +1.07(+1.73%) |
Aug 06, 2007 | 62.34 | 63.21 | 60.58 | 61.99 | 20,831,778 | -1.15(-1.82%) |
Aug 03, 2007 | 63.09 | 65.36 | 62.80 | 63.14 | 17,747,200 | -2.22(-3.40%) |
Aug 02, 2007 | 67.29 | 67.85 | 64.95 | 65.36 | 19,770,142 | -1.86(-2.77%) |
Aug 01, 2007 | 67.02 | 70.62 | 65.23 | 67.22 | 17,808,942 | -0.07(-0.11%) |
Jul 31, 2007 | 68.13 | 69.38 | 67.16 | 67.29 | 13,960,463 | -0.45(-0.66%) |
Jul 30, 2007 | 66.77 | 67.93 | 65.49 | 67.74 | 14,145,920 | +1.66(+2.50%) |
Jul 27, 2007 | 67.31 | 69.00 | 65.94 | 66.09 | 21,144,106 | -1.15(-1.71%) |
Jul 26, 2007 | 68.20 | 69.38 | 66.21 | 67.24 | 18,420,332 | -1.61(-2.34%) |
Jul 25, 2007 | 67.70 | 69.12 | 66.36 | 68.85 | 14,487,636 | +1.50(+2.23%) |
Jul 24, 2007 | 68.20 | 68.73 | 67.14 | 67.35 | 13,681,321 | -1.08(-1.58%) |
Jul 23, 2007 | 70.04 | 70.05 | 68.22 | 68.43 | 14,581,901 | -0.26(-0.37%) |
Jul 20, 2007 | 67.82 | 69.40 | 67.41 | 68.69 | 25,572,576 | +2.29(+3.46%) |
Jul 19, 2007 | 65.35 | 66.50 | 65.22 | 66.39 | 15,387,766 | +1.60(+2.47%) |
Jul 18, 2007 | 63.60 | 64.97 | 62.90 | 64.79 | 13,678,434 | +0.94(+1.48%) |
Jul 17, 2007 | 64.30 | 65.21 | 63.10 | 63.85 | 13,035,949 | -0.48(-0.74%) |
Jul 16, 2007 | 63.95 | 64.83 | 63.44 | 64.32 | 12,265,818 | +0.64(+1.00%) |
Jul 13, 2007 | 62.76 | 64.11 | 62.20 | 63.68 | 12,015,442 | +0.80(+1.28%) |
Jul 12, 2007 | 62.48 | 62.93 | 61.81 | 62.88 | 12,237,937 | +1.07(+1.74%) |
Jul 11, 2007 | 61.65 | 62.42 | 61.18 | 61.81 | 12,827,441 | -0.19(-0.31%) |
Jul 10, 2007 | 62.98 | 62.92 | 61.70 | 62.00 | 13,157,276 | -0.76(-1.21%) |
Jul 09, 2007 | 62.35 | 63.03 | 62.09 | 62.76 | 9,629,727 | +0.01(+0.01%) |
Jul 06, 2007 | 62.86 | 63.35 | 62.37 | 62.75 | 9,997,950 | +0.25(+0.40%) |
Jul 05, 2007 | 62.01 | 63.23 | 61.89 | 62.51 | 9,299,873 | +0.06(+0.10%) |
Jul 03, 2007 | 61.71 | 62.76 | 61.80 | 62.44 | 5,271,829 | +0.82(+1.33%) |
Jul 02, 2007 | 60.68 | 61.62 | 59.97 | 61.62 | 12,609,589 | +1.28(+2.12%) |
Jun 29, 2007 | 61.08 | 62.03 | 59.97 | 60.35 | 16,619,067 | -0.43(-0.71%) |
Jun 28, 2007 | 61.95 | 62.40 | 60.55 | 60.78 | 13,771,482 | -1.01(-1.63%) |
Jun 27, 2007 | 60.72 | 62.06 | 60.43 | 61.79 | 18,583,228 | +0.48(+0.79%) |
Jun 26, 2007 | 61.81 | 62.20 | 61.01 | 61.30 | 17,746,418 | -0.62(-1.00%) |
Jun 25, 2007 | 62.95 | 62.86 | 61.57 | 61.92 | 27,500,934 | -1.45(-2.29%) |
Jun 22, 2007 | 61.10 | 63.37 | 60.74 | 63.37 | 78,492,648 | +2.44(+4.01%) |
Jun 21, 2007 | 60.46 | 61.22 | 59.95 | 60.93 | 13,516,630 | +0.71(+1.18%) |
Jun 20, 2007 | 60.42 | 60.75 | 59.27 | 60.22 | 16,341,315 | -0.72(-1.18%) |
Jun 19, 2007 | 60.71 | 61.57 | 60.28 | 60.94 | 11,232,446 | +0.23(+0.37%) |
Jun 18, 2007 | 59.93 | 60.86 | 59.41 | 60.71 | 10,560,056 | +0.60(+1.00%) |
Jun 15, 2007 | 60.35 | 60.64 | 60.02 | 60.10 | 13,530,705 | +0.26(+0.44%) |
Jun 14, 2007 | 58.28 | 60.00 | 58.28 | 59.84 | 10,382,704 | +1.61(+2.77%) |
Jun 13, 2007 | 56.45 | 58.39 | 56.04 | 58.23 | 12,333,437 | +2.29(+4.09%) |
Jun 12, 2007 | 56.64 | 57.55 | 55.88 | 55.94 | 10,421,693 | -1.02(-1.80%) |
Jun 11, 2007 | 55.60 | 57.63 | 55.60 | 56.96 | 10,038,697 | +1.01(+1.80%) |
Jun 08, 2007 | 55.06 | 56.13 | 55.02 | 55.96 | 12,314,912 | +0.70(+1.26%) |
Jun 07, 2007 | 56.41 | 57.06 | 55.26 | 55.26 | 11,514,211 | -1.42(-2.51%) |
Jun 06, 2007 | 55.96 | 57.15 | 56.09 | 56.68 | 13,167,420 | +0.41(+0.73%) |
Jun 05, 2007 | 56.80 | 56.99 | 55.86 | 56.27 | 10,327,440 | -0.61(-1.07%) |
Jun 04, 2007 | 55.15 | 57.12 | 55.07 | 56.88 | 10,085,677 | +1.33(+2.39%) |