Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 78.54 | 78.98 | 78.10 | 78.98 | 2,866 | +0.55(+0.70%) |
Dec 28, 2007 | 77.66 | 78.65 | 73.59 | 78.43 | 1,472 | +0.15(+0.19%) |
Dec 27, 2007 | 77.44 | 78.87 | 77.44 | 78.28 | 450 | -0.59(-0.74%) |
Dec 26, 2007 | 79.20 | 79.20 | 78.21 | 78.87 | 431 | +0.55(+0.70%) |
Dec 24, 2007 | 76.12 | 78.76 | 76.12 | 78.32 | 4,345 | +1.21(+1.57%) |
Dec 21, 2007 | 77.11 | 77.55 | 76.01 | 77.11 | 2,513 | -0.22(-0.28%) |
Dec 20, 2007 | 77.00 | 78.10 | 76.45 | 77.33 | 1,741 | +1.32(+1.74%) |
Dec 19, 2007 | 72.71 | 76.23 | 72.71 | 76.01 | 766 | +2.31(+3.13%) |
Dec 18, 2007 | 71.94 | 73.70 | 71.61 | 73.70 | 777 | +2.20(+3.08%) |
Dec 17, 2007 | 72.27 | 73.26 | 71.50 | 71.50 | 1,410 | -1.98(-2.69%) |
Dec 14, 2007 | 72.93 | 74.36 | 72.27 | 73.48 | 3,922 | +0.94(+1.29%) |
Dec 13, 2007 | 71.50 | 72.60 | 69.41 | 72.55 | 5,308 | +0.28(+0.38%) |
Dec 12, 2007 | 69.96 | 74.36 | 69.96 | 72.27 | 3,144 | +4.29(+6.31%) |
Dec 11, 2007 | 73.92 | 73.92 | 67.65 | 67.98 | 3,198 | -6.60(-8.85%) |
Dec 10, 2007 | 78.65 | 78.98 | 73.81 | 74.58 | 2,085 | -3.96(-5.04%) |
Dec 07, 2007 | 79.09 | 79.20 | 78.21 | 78.54 | 1,302 | -0.66(-0.83%) |
Dec 06, 2007 | 79.32 | 79.75 | 79.20 | 79.20 | 593 | -0.33(-0.41%) |
Dec 05, 2007 | 82.94 | 82.94 | 79.31 | 79.53 | 1,086 | -1.89(-2.32%) |
Dec 04, 2007 | 80.74 | 81.62 | 79.86 | 81.42 | 1,281 | +0.24(+0.30%) |
Dec 03, 2007 | 82.28 | 82.28 | 80.74 | 81.18 | 812 | -1.76(-2.12%) |
Nov 30, 2007 | 82.72 | 82.94 | 79.86 | 82.94 | 1,512 | +0.28(+0.34%) |
Nov 29, 2007 | 81.29 | 87.89 | 80.52 | 82.66 | 5,102 | +0.16(+0.19%) |
Nov 28, 2007 | 78.21 | 82.50 | 77.55 | 82.50 | 4,538 | +3.52(+4.46%) |
Nov 27, 2007 | 79.20 | 80.30 | 78.10 | 78.98 | 2,262 | -0.77(-0.97%) |
Nov 26, 2007 | 79.75 | 79.97 | 79.20 | 79.75 | 2,280 | -0.35(-0.44%) |
Nov 23, 2007 | 79.09 | 80.10 | 79.09 | 80.10 | 1,276 | +1.23(+1.56%) |
Nov 21, 2007 | 77.00 | 79.20 | 77.00 | 78.87 | 3,327 | +2.64(+3.46%) |
Nov 20, 2007 | 77.22 | 77.22 | 75.35 | 76.23 | 1,175 | -0.66(-0.86%) |
Nov 19, 2007 | 77.88 | 78.43 | 76.34 | 76.89 | 764 | -1.10(-1.41%) |
Nov 16, 2007 | 77.22 | 77.99 | 76.01 | 77.99 | 2,846 | +0.99(+1.29%) |
Nov 15, 2007 | 75.35 | 77.88 | 75.35 | 77.00 | 3,502 | +1.54(+2.04%) |
Nov 14, 2007 | 78.21 | 79.42 | 75.35 | 75.46 | 3,438 | -3.08(-3.92%) |
Nov 13, 2007 | 80.63 | 80.96 | 77.72 | 78.54 | 2,678 | +0.59(+0.75%) |
Nov 12, 2007 | 74.91 | 78.54 | 71.50 | 77.95 | 3,581 | +2.05(+2.70%) |
Nov 09, 2007 | 77.66 | 77.66 | 74.69 | 75.90 | 1,959 | -3.52(-4.43%) |
Nov 08, 2007 | 77.00 | 80.19 | 77.00 | 79.42 | 1,039 | +2.42(+3.14%) |
Nov 07, 2007 | 79.64 | 79.64 | 75.35 | 77.00 | 3,185 | -3.30(-4.11%) |
Nov 06, 2007 | 82.06 | 82.06 | 78.54 | 80.30 | 1,195 | +0.33(+0.41%) |
Nov 05, 2007 | 78.10 | 80.74 | 78.10 | 79.97 | 640 | +2.20(+2.83%) |
Nov 02, 2007 | 78.21 | 80.19 | 75.24 | 77.77 | 2,324 | -2.42(-3.02%) |
Nov 01, 2007 | 80.85 | 81.07 | 78.65 | 80.19 | 2,471 | -0.11(-0.14%) |
Oct 31, 2007 | 78.32 | 80.85 | 77.55 | 80.30 | 1,966 | +1.87(+2.38%) |
Oct 30, 2007 | 79.31 | 79.64 | 77.00 | 78.43 | 1,533 | -1.32(-1.66%) |
Oct 29, 2007 | 73.15 | 79.75 | 73.15 | 79.75 | 3,124 | +6.60(+9.02%) |
Oct 26, 2007 | 70.95 | 74.25 | 70.95 | 73.15 | 3,440 | +2.20(+3.10%) |
Oct 25, 2007 | 69.52 | 71.17 | 69.08 | 70.95 | 4,008 | +2.97(+4.37%) |
Oct 24, 2007 | 69.45 | 70.07 | 65.56 | 67.98 | 3,180 | -0.55(-0.80%) |
Oct 23, 2007 | 68.09 | 69.19 | 67.65 | 68.53 | 3,095 | +0.44(+0.65%) |
Oct 22, 2007 | 68.20 | 69.30 | 66.88 | 68.09 | 4,327 | +0.00(+0.00%) |
Oct 19, 2007 | 67.65 | 68.20 | 66.33 | 68.09 | 2,564 | +0.22(+0.32%) |
Oct 18, 2007 | 69.74 | 69.74 | 67.87 | 67.87 | 2,160 | -0.88(-1.28%) |
Oct 17, 2007 | 70.29 | 70.29 | 67.65 | 68.75 | 2,628 | +0.55(+0.81%) |
Oct 16, 2007 | 68.20 | 70.95 | 68.20 | 68.20 | 3,748 | -0.77(-1.12%) |
Oct 15, 2007 | 71.17 | 71.39 | 68.20 | 68.97 | 3,096 | -2.53(-3.54%) |
Oct 12, 2007 | 68.42 | 71.50 | 67.87 | 71.50 | 1,781 | +3.19(+4.67%) |
Oct 11, 2007 | 70.62 | 70.62 | 67.43 | 68.31 | 2,509 | -0.42(-0.61%) |
Oct 10, 2007 | 65.12 | 68.97 | 65.12 | 68.73 | 1,125 | +2.40(+3.62%) |
Oct 09, 2007 | 68.64 | 68.97 | 66.33 | 66.33 | 2,164 | -1.98(-2.90%) |
Oct 08, 2007 | 68.64 | 69.19 | 67.65 | 68.31 | 1,129 | +0.33(+0.49%) |
Oct 05, 2007 | 66.00 | 67.98 | 65.34 | 67.98 | 2,463 | +1.98(+3.00%) |
Oct 04, 2007 | 65.01 | 66.00 | 64.46 | 66.00 | 2,700 | +1.41(+2.18%) |
Oct 03, 2007 | 64.68 | 64.79 | 63.25 | 64.59 | 1,138 | -1.30(-1.97%) |
Oct 02, 2007 | 63.58 | 65.89 | 62.48 | 65.89 | 2,899 | +3.30(+5.27%) |
Oct 01, 2007 | 63.03 | 63.36 | 60.94 | 62.59 | 2,098 | -0.11(-0.18%) |
Sep 28, 2007 | 59.07 | 63.25 | 57.42 | 62.70 | 9,829 | +1.98(+3.26%) |
Sep 27, 2007 | 52.47 | 61.38 | 51.37 | 60.72 | 7,351 | +9.46(+18.45%) |
Sep 26, 2007 | 50.93 | 52.80 | 47.63 | 51.26 | 4,537 | +0.00(+0.00%) |
Sep 25, 2007 | 54.34 | 54.89 | 47.63 | 51.26 | 4,397 | -2.75(-5.09%) |
Sep 24, 2007 | 54.45 | 56.43 | 53.46 | 54.01 | 1,583 | -0.22(-0.41%) |
Sep 21, 2007 | 55.00 | 55.88 | 52.80 | 54.23 | 1,744 | -0.11(-0.20%) |
Sep 20, 2007 | 56.10 | 57.75 | 54.34 | 54.34 | 2,105 | -1.98(-3.52%) |
Sep 19, 2007 | 56.65 | 57.86 | 53.90 | 56.32 | 2,362 | +0.66(+1.19%) |
Sep 18, 2007 | 55.55 | 56.65 | 55.11 | 55.66 | 1,095 | +0.44(+0.80%) |
Sep 17, 2007 | 57.86 | 57.86 | 54.78 | 55.22 | 1,514 | -2.31(-4.02%) |
Sep 14, 2007 | 58.30 | 58.30 | 55.55 | 57.53 | 2,489 | -0.33(-0.57%) |
Sep 13, 2007 | 58.41 | 58.41 | 57.75 | 57.86 | 1,140 | -0.33(-0.57%) |
Sep 12, 2007 | 57.75 | 59.40 | 57.64 | 58.19 | 554 | +0.55(+0.95%) |
Sep 11, 2007 | 57.42 | 57.64 | 57.21 | 57.64 | 296 | +1.32(+2.34%) |
Sep 10, 2007 | 56.43 | 56.98 | 55.66 | 56.32 | 1,874 | -0.99(-1.73%) |
Sep 07, 2007 | 55.77 | 57.75 | 55.77 | 57.31 | 1,021 | -0.44(-0.76%) |
Sep 06, 2007 | 57.75 | 57.75 | 57.42 | 57.75 | 532 | +0.22(+0.38%) |
Sep 05, 2007 | 59.40 | 59.40 | 57.31 | 57.53 | 621 | -1.54(-2.61%) |
Sep 04, 2007 | 57.86 | 59.07 | 57.75 | 59.07 | 926 | +1.98(+3.47%) |
Aug 31, 2007 | 59.51 | 59.95 | 56.32 | 57.09 | 1,245 | -0.55(-0.95%) |
Aug 30, 2007 | 57.97 | 57.97 | 57.42 | 57.64 | 115 | -0.44(-0.76%) |
Aug 29, 2007 | 58.63 | 59.51 | 56.76 | 58.08 | 1,043 | +0.33(+0.57%) |
Aug 28, 2007 | 58.85 | 58.85 | 57.53 | 57.75 | 1,105 | +0.11(+0.19%) |
Aug 27, 2007 | 57.75 | 57.86 | 57.31 | 57.64 | 1,291 | -0.11(-0.19%) |
Aug 24, 2007 | 57.53 | 57.75 | 57.31 | 57.75 | 395 | +0.00(+0.00%) |
Aug 23, 2007 | 57.75 | 58.08 | 57.31 | 57.75 | 932 | +0.00(+0.00%) |
Aug 22, 2007 | 57.53 | 58.19 | 57.09 | 57.75 | 673 | -0.22(-0.38%) |
Aug 21, 2007 | 56.10 | 57.97 | 55.66 | 57.97 | 1,309 | +1.10(+1.93%) |
Aug 20, 2007 | 57.20 | 58.52 | 55.99 | 56.87 | 960 | -0.66(-1.15%) |
Aug 17, 2007 | 58.30 | 59.51 | 56.65 | 57.53 | 1,023 | -0.77(-1.32%) |
Aug 16, 2007 | 61.27 | 61.27 | 55.55 | 58.30 | 2,493 | -2.20(-3.64%) |
Aug 15, 2007 | 61.71 | 61.71 | 59.95 | 60.50 | 433 | -0.77(-1.26%) |
Aug 14, 2007 | 63.25 | 64.46 | 61.27 | 61.27 | 1,753 | +0.88(+1.46%) |
Aug 13, 2007 | 65.78 | 67.21 | 60.39 | 60.39 | 5,604 | -4.86(-7.45%) |
Aug 10, 2007 | 66.33 | 66.55 | 64.35 | 65.25 | 4,429 | -1.08(-1.63%) |
Aug 09, 2007 | 67.32 | 67.98 | 66.09 | 66.33 | 3,672 | -1.18(-1.74%) |
Aug 08, 2007 | 64.79 | 68.09 | 63.80 | 67.51 | 3,353 | +3.16(+4.91%) |
Aug 07, 2007 | 63.14 | 69.30 | 61.05 | 64.35 | 4,613 | +1.76(+2.81%) |
Aug 06, 2007 | 60.06 | 63.14 | 58.74 | 62.59 | 2,244 | +2.86(+4.79%) |
Aug 03, 2007 | 59.95 | 60.72 | 57.97 | 59.73 | 1,713 | +1.98(+3.43%) |
Aug 02, 2007 | 57.20 | 59.29 | 56.98 | 57.75 | 727 | +0.11(+0.19%) |
Aug 01, 2007 | 57.75 | 59.29 | 57.09 | 57.64 | 879 | -0.73(-1.24%) |
Jul 31, 2007 | 59.40 | 59.40 | 57.75 | 58.37 | 1,238 | -0.37(-0.64%) |
Jul 30, 2007 | 58.41 | 59.84 | 58.41 | 58.74 | 754 | -0.22(-0.37%) |
Jul 27, 2007 | 59.73 | 59.84 | 58.52 | 58.96 | 760 | -1.54(-2.55%) |
Jul 26, 2007 | 60.50 | 60.50 | 57.64 | 60.50 | 1,462 | +0.00(+0.00%) |
Jul 25, 2007 | 59.29 | 60.50 | 58.47 | 60.50 | 1,970 | +1.65(+2.80%) |
Jul 24, 2007 | 57.31 | 59.62 | 55.66 | 58.85 | 3,986 | +0.99(+1.71%) |
Jul 23, 2007 | 56.32 | 59.40 | 56.10 | 57.86 | 2,792 | +0.55(+0.96%) |
Jul 20, 2007 | 56.87 | 57.75 | 56.65 | 57.31 | 1,508 | -0.66(-1.14%) |
Jul 19, 2007 | 56.10 | 57.97 | 55.66 | 57.97 | 2,495 | +0.11(+0.19%) |
Jul 18, 2007 | 58.30 | 58.74 | 56.21 | 57.86 | 2,125 | -0.55(-0.94%) |
Jul 17, 2007 | 57.75 | 58.99 | 57.64 | 58.41 | 1,615 | +0.66(+1.14%) |
Jul 16, 2007 | 56.65 | 57.97 | 56.65 | 57.75 | 1,613 | +0.88(+1.55%) |
Jul 13, 2007 | 56.54 | 57.75 | 56.10 | 56.87 | 2,236 | -0.44(-0.77%) |
Jul 12, 2007 | 57.73 | 57.73 | 56.10 | 57.31 | 3,302 | -0.11(-0.19%) |
Jul 11, 2007 | 58.19 | 59.07 | 57.31 | 57.42 | 1,742 | -1.21(-2.06%) |
Jul 10, 2007 | 59.07 | 59.62 | 58.63 | 58.63 | 331 | -0.44(-0.74%) |
Jul 09, 2007 | 59.40 | 59.84 | 58.96 | 59.07 | 1,634 | -0.33(-0.56%) |
Jul 06, 2007 | 58.74 | 59.62 | 58.52 | 59.40 | 800 | +0.33(+0.56%) |
Jul 05, 2007 | 57.75 | 59.20 | 57.75 | 59.07 | 989 | +0.44(+0.75%) |
Jul 03, 2007 | 57.97 | 59.40 | 57.97 | 58.63 | 672 | -0.11(-0.19%) |
Jul 02, 2007 | 59.51 | 59.95 | 57.20 | 58.74 | 3,932 | -1.76(-2.91%) |
Jun 29, 2007 | 60.61 | 61.27 | 58.52 | 60.50 | 4,016 | -0.33(-0.54%) |
Jun 28, 2007 | 59.51 | 60.83 | 59.51 | 60.83 | 1,016 | +0.55(+0.91%) |
Jun 27, 2007 | 60.28 | 60.94 | 59.51 | 60.28 | 1,440 | +0.11(+0.18%) |
Jun 26, 2007 | 59.73 | 60.61 | 59.62 | 60.17 | 913 | -0.44(-0.73%) |
Jun 25, 2007 | 61.16 | 61.49 | 59.84 | 60.61 | 1,421 | +0.66(+1.10%) |
Jun 22, 2007 | 59.40 | 63.25 | 59.40 | 59.95 | 5,198 | +0.44(+0.74%) |
Jun 21, 2007 | 59.18 | 60.39 | 57.20 | 59.51 | 2,174 | +2.42(+4.24%) |
Jun 20, 2007 | 59.20 | 59.20 | 55.77 | 57.09 | 3,863 | -1.98(-3.35%) |
Jun 19, 2007 | 60.50 | 60.50 | 58.41 | 59.07 | 1,809 | -0.99(-1.65%) |
Jun 18, 2007 | 60.50 | 63.25 | 59.40 | 60.06 | 854 | -0.11(-0.18%) |
Jun 15, 2007 | 61.05 | 61.38 | 59.73 | 60.17 | 1,718 | -0.55(-0.91%) |
Jun 14, 2007 | 62.92 | 62.92 | 60.50 | 60.72 | 2,454 | -0.66(-1.08%) |
Jun 13, 2007 | 61.05 | 63.36 | 60.50 | 61.38 | 2,700 | -0.22(-0.36%) |
Jun 12, 2007 | 63.25 | 64.68 | 60.50 | 61.60 | 3,272 | -1.65(-2.61%) |
Jun 11, 2007 | 63.80 | 63.80 | 63.03 | 63.25 | 863 | -0.58(-0.91%) |
Jun 08, 2007 | 64.68 | 64.68 | 63.83 | 63.83 | 672 | -0.30(-0.46%) |
Jun 07, 2007 | 65.45 | 65.56 | 63.58 | 64.13 | 889 | -1.10(-1.69%) |
Jun 06, 2007 | 65.34 | 65.78 | 64.13 | 65.23 | 821 | -0.11(-0.17%) |
Jun 05, 2007 | 65.01 | 65.56 | 64.90 | 65.34 | 372 | -0.44(-0.67%) |
Jun 04, 2007 | 65.12 | 67.65 | 64.35 | 65.78 | 1,379 | -0.22(-0.34%) |
Jun 01, 2007 | 68.75 | 68.75 | 63.47 | 66.00 | 7,720 | -3.74(-5.36%) |
May 31, 2007 | 63.25 | 70.51 | 62.70 | 69.74 | 5,599 | +7.04(+11.23%) |
May 30, 2007 | 63.91 | 63.91 | 62.70 | 62.70 | 1,108 | -0.22(-0.35%) |
May 29, 2007 | 63.47 | 64.68 | 62.92 | 62.92 | 1,617 | -1.65(-2.56%) |
May 25, 2007 | 65.60 | 65.67 | 64.46 | 64.57 | 682 | -0.44(-0.68%) |
May 24, 2007 | 64.68 | 67.54 | 64.35 | 65.01 | 2,895 | -0.22(-0.34%) |
May 23, 2007 | 66.44 | 66.99 | 64.46 | 65.23 | 3,021 | -1.01(-1.52%) |
May 22, 2007 | 64.90 | 66.66 | 64.79 | 66.24 | 2,193 | +0.90(+1.38%) |
May 21, 2007 | 64.90 | 66.00 | 63.25 | 65.34 | 2,707 | +0.33(+0.51%) |
May 18, 2007 | 67.76 | 67.76 | 65.01 | 65.01 | 1,290 | -2.75(-4.06%) |
May 17, 2007 | 68.53 | 68.53 | 67.43 | 67.76 | 1,194 | +0.33(+0.49%) |
May 16, 2007 | 66.77 | 68.75 | 65.34 | 67.43 | 2,210 | +0.88(+1.32%) |
May 15, 2007 | 68.20 | 68.20 | 64.68 | 66.55 | 2,604 | +0.00(+0.00%) |
May 14, 2007 | 64.90 | 69.30 | 64.90 | 66.55 | 2,810 | +0.55(+0.83%) |
May 11, 2007 | 63.25 | 68.97 | 63.25 | 66.00 | 3,505 | +2.97(+4.71%) |
May 10, 2007 | 70.95 | 71.39 | 63.03 | 63.03 | 29,384 | -7.92(-11.16%) |
May 09, 2007 | 75.02 | 75.02 | 70.73 | 70.95 | 1,945 | -2.42(-3.30%) |
May 08, 2007 | 73.70 | 74.36 | 72.60 | 73.37 | 1,929 | +0.66(+0.91%) |
May 07, 2007 | 75.46 | 75.46 | 72.71 | 72.71 | 1,036 | -2.53(-3.36%) |
May 04, 2007 | 74.80 | 75.46 | 73.04 | 75.24 | 2,163 | +0.77(+1.03%) |
May 03, 2007 | 72.93 | 74.58 | 72.60 | 74.47 | 2,849 | +2.20(+3.04%) |
May 02, 2007 | 71.50 | 72.93 | 71.50 | 72.27 | 1,976 | +0.88(+1.23%) |
May 01, 2007 | 72.05 | 72.05 | 71.06 | 71.39 | 1,085 | -0.11(-0.15%) |
Apr 30, 2007 | 72.71 | 72.71 | 71.50 | 71.50 | 1,802 | -1.10(-1.52%) |
Apr 27, 2007 | 74.69 | 74.69 | 72.60 | 72.60 | 1,312 | +1.21(+1.69%) |
Apr 26, 2007 | 72.60 | 73.08 | 71.39 | 71.39 | 514 | -0.66(-0.92%) |
Apr 25, 2007 | 72.60 | 73.25 | 71.50 | 72.05 | 1,764 | -0.99(-1.36%) |
Apr 24, 2007 | 72.60 | 74.36 | 72.16 | 73.04 | 4,292 | +0.44(+0.61%) |
Apr 23, 2007 | 73.15 | 73.15 | 72.60 | 72.60 | 568 | -0.02(-0.02%) |
Apr 20, 2007 | 73.36 | 73.36 | 72.49 | 72.62 | 1,171 | +0.02(+0.02%) |
Apr 19, 2007 | 73.37 | 73.37 | 72.27 | 72.60 | 955 | -1.10(-1.49%) |
Apr 18, 2007 | 73.70 | 74.80 | 71.94 | 73.70 | 2,136 | +0.22(+0.30%) |
Apr 17, 2007 | 73.15 | 73.59 | 71.72 | 73.48 | 2,324 | +0.88(+1.21%) |
Apr 16, 2007 | 73.70 | 74.03 | 72.16 | 72.60 | 1,713 | -1.10(-1.49%) |
Apr 13, 2007 | 73.70 | 74.69 | 73.26 | 73.70 | 1,731 | -0.55(-0.74%) |
Apr 12, 2007 | 75.13 | 75.46 | 73.59 | 74.25 | 1,246 | -1.10(-1.46%) |
Apr 11, 2007 | 72.82 | 75.57 | 72.16 | 75.35 | 1,303 | +3.08(+4.26%) |
Apr 10, 2007 | 73.04 | 73.70 | 72.27 | 72.27 | 400 | -0.33(-0.45%) |
Apr 09, 2007 | 74.36 | 75.24 | 72.38 | 72.60 | 3,005 | -2.09(-2.80%) |
Apr 05, 2007 | 77.33 | 77.33 | 74.69 | 74.69 | 1,047 | -1.43(-1.88%) |
Apr 04, 2007 | 78.54 | 79.20 | 75.57 | 76.12 | 1,410 | -1.87(-2.40%) |
Apr 03, 2007 | 76.23 | 79.20 | 74.47 | 77.99 | 5,545 | +1.21(+1.58%) |
Apr 02, 2007 | 74.36 | 77.22 | 74.36 | 76.78 | 3,408 | +1.98(+2.65%) |
Mar 30, 2007 | 71.61 | 74.91 | 71.61 | 74.80 | 2,356 | +2.97(+4.14%) |
Mar 29, 2007 | 72.27 | 73.26 | 71.61 | 71.83 | 1,283 | -0.33(-0.46%) |
Mar 28, 2007 | 73.81 | 74.47 | 71.50 | 72.16 | 3,056 | -1.98(-2.67%) |
Mar 27, 2007 | 74.14 | 75.35 | 73.70 | 74.14 | 1,585 | +0.00(+0.00%) |
Mar 26, 2007 | 74.14 | 76.78 | 74.03 | 74.14 | 1,313 | -2.31(-3.02%) |
Mar 23, 2007 | 74.25 | 76.45 | 74.25 | 76.45 | 1,755 | +3.19(+4.35%) |
Mar 22, 2007 | 71.94 | 73.92 | 71.94 | 73.26 | 2,006 | +1.32(+1.83%) |
Mar 21, 2007 | 71.72 | 73.59 | 71.61 | 71.94 | 1,700 | +0.22(+0.31%) |
Mar 20, 2007 | 72.27 | 72.71 | 70.62 | 71.72 | 2,157 | -1.25(-1.72%) |
Mar 19, 2007 | 72.93 | 73.48 | 72.49 | 72.97 | 648 | +0.04(+0.06%) |
Mar 16, 2007 | 72.82 | 72.93 | 72.60 | 72.93 | 1,478 | +1.54(+2.16%) |
Mar 15, 2007 | 73.59 | 73.59 | 69.41 | 71.39 | 7,235 | -1.76(-2.41%) |
Mar 14, 2007 | 74.36 | 74.80 | 72.16 | 73.15 | 2,539 | -1.76(-2.35%) |
Mar 13, 2007 | 78.21 | 79.31 | 73.70 | 74.91 | 2,489 | -3.30(-4.22%) |
Mar 12, 2007 | 77.66 | 78.87 | 77.22 | 78.21 | 1,638 | +0.99(+1.28%) |
Mar 09, 2007 | 77.00 | 77.44 | 76.56 | 77.22 | 1,807 | +0.22(+0.28%) |
Mar 08, 2007 | 78.10 | 79.09 | 76.45 | 77.00 | 2,281 | +0.00(+0.00%) |
Mar 07, 2007 | 80.30 | 80.41 | 77.00 | 77.00 | 4,038 | -2.86(-3.58%) |
Mar 06, 2007 | 79.53 | 86.46 | 79.31 | 79.86 | 4,187 | +0.00(+0.00%) |
Mar 05, 2007 | 81.62 | 81.62 | 79.31 | 79.86 | 3,044 | -2.09(-2.55%) |
Mar 02, 2007 | 83.71 | 85.25 | 81.95 | 81.95 | 3,530 | -1.74(-2.08%) |
Mar 01, 2007 | 83.82 | 84.59 | 83.16 | 83.69 | 1,277 | +0.09(+0.11%) |
Feb 28, 2007 | 82.50 | 84.92 | 82.50 | 83.60 | 1,666 | +0.11(+0.13%) |
Feb 27, 2007 | 85.25 | 86.15 | 82.50 | 83.49 | 2,588 | -2.09(-2.44%) |
Feb 26, 2007 | 85.25 | 87.89 | 85.25 | 85.58 | 2,572 | -0.22(-0.26%) |
Feb 23, 2007 | 88.00 | 88.44 | 83.71 | 85.80 | 2,890 | -2.20(-2.50%) |
Feb 22, 2007 | 85.25 | 89.10 | 85.25 | 88.00 | 5,518 | +3.85(+4.58%) |
Feb 21, 2007 | 81.51 | 86.57 | 81.40 | 84.15 | 5,286 | +2.42(+2.96%) |
Feb 20, 2007 | 78.87 | 81.73 | 78.10 | 81.73 | 3,234 | +3.08(+3.92%) |
Feb 16, 2007 | 77.00 | 78.65 | 76.01 | 78.65 | 1,007 | +1.54(+2.00%) |
Feb 15, 2007 | 77.99 | 78.65 | 76.34 | 77.11 | 3,284 | -0.33(-0.43%) |
Feb 14, 2007 | 76.56 | 77.88 | 76.12 | 77.44 | 2,296 | +1.43(+1.88%) |
Feb 13, 2007 | 73.92 | 76.45 | 73.15 | 76.01 | 2,051 | +3.08(+4.22%) |
Feb 12, 2007 | 72.82 | 74.69 | 72.60 | 72.93 | 1,356 | -1.65(-2.21%) |
Feb 09, 2007 | 72.60 | 75.35 | 72.60 | 74.58 | 2,006 | +1.21(+1.65%) |
Feb 08, 2007 | 75.68 | 76.34 | 73.37 | 73.37 | 4,165 | -1.43(-1.91%) |
Feb 07, 2007 | 72.60 | 76.12 | 72.60 | 74.80 | 2,473 | +1.10(+1.49%) |
Feb 06, 2007 | 74.91 | 75.46 | 73.70 | 73.70 | 2,073 | -1.21(-1.62%) |
Feb 05, 2007 | 75.13 | 75.13 | 72.60 | 74.91 | 2,196 | -0.88(-1.16%) |
Feb 02, 2007 | 74.91 | 75.90 | 74.25 | 75.79 | 2,871 | +0.66(+0.88%) |
Feb 01, 2007 | 72.60 | 75.90 | 72.60 | 75.13 | 5,099 | +2.09(+2.86%) |
Jan 31, 2007 | 72.71 | 75.13 | 72.71 | 73.04 | 4,689 | +0.44(+0.61%) |
Jan 30, 2007 | 71.50 | 73.70 | 71.50 | 72.60 | 1,382 | +0.55(+0.76%) |
Jan 29, 2007 | 70.62 | 74.14 | 68.64 | 72.05 | 6,241 | +3.41(+4.97%) |
Jan 26, 2007 | 70.72 | 70.72 | 67.77 | 68.64 | 827 | -0.33(-0.48%) |
Jan 25, 2007 | 67.95 | 70.18 | 67.41 | 68.97 | 3,305 | +1.54(+2.28%) |
Jan 24, 2007 | 64.35 | 70.18 | 63.80 | 67.43 | 19,411 | +6.38(+10.45%) |
Jan 23, 2007 | 67.10 | 67.54 | 60.06 | 61.05 | 20,297 | -6.27(-9.31%) |
Jan 22, 2007 | 70.62 | 71.50 | 67.32 | 67.32 | 4,706 | -3.96(-5.56%) |
Jan 19, 2007 | 71.28 | 73.15 | 70.73 | 71.28 | 2,927 | +0.00(+0.00%) |
Jan 18, 2007 | 73.70 | 74.69 | 70.62 | 71.28 | 2,633 | -2.20(-2.99%) |
Jan 17, 2007 | 73.94 | 75.02 | 73.48 | 73.48 | 3,283 | -1.32(-1.76%) |
Jan 16, 2007 | 75.46 | 75.46 | 73.70 | 74.80 | 2,706 | -1.10(-1.45%) |
Jan 12, 2007 | 76.23 | 77.33 | 75.13 | 75.90 | 2,235 | +0.66(+0.88%) |
Jan 11, 2007 | 76.01 | 76.78 | 74.80 | 75.24 | 2,129 | -0.99(-1.30%) |
Jan 10, 2007 | 77.55 | 78.21 | 76.12 | 76.23 | 1,600 | -0.33(-0.43%) |
Jan 09, 2007 | 77.11 | 78.32 | 76.12 | 76.56 | 2,490 | -0.55(-0.71%) |
Jan 08, 2007 | 77.77 | 78.65 | 76.89 | 77.11 | 1,801 | -0.88(-1.13%) |
Jan 05, 2007 | 77.11 | 79.20 | 77.00 | 77.99 | 2,000 | +0.00(+0.00%) |
Jan 04, 2007 | 78.10 | 78.10 | 77.55 | 77.99 | 1,068 | -0.22(-0.28%) |