Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 72.11 | 72.73 | 71.48 | 71.75 | 616,374 | -0.78(-1.07%) |
Feb 28, 2008 | 73.43 | 73.68 | 72.39 | 72.53 | 591,800 | -1.15(-1.56%) |
Feb 27, 2008 | 72.88 | 74.30 | 72.88 | 73.68 | 423,563 | +0.05(+0.07%) |
Feb 26, 2008 | 72.51 | 73.73 | 72.17 | 73.63 | 1,557,746 | +1.00(+1.38%) |
Feb 25, 2008 | 74.74 | 75.45 | 71.77 | 72.63 | 1,399,770 | -2.32(-3.09%) |
Feb 22, 2008 | 74.10 | 75.03 | 73.29 | 74.94 | 531,580 | +0.92(+1.24%) |
Feb 21, 2008 | 74.60 | 75.08 | 74.00 | 74.03 | 427,343 | -0.28(-0.38%) |
Feb 20, 2008 | 73.45 | 74.58 | 73.10 | 74.31 | 388,997 | +0.65(+0.88%) |
Feb 19, 2008 | 75.36 | 75.84 | 73.54 | 73.65 | 371,174 | -1.53(-2.03%) |
Feb 18, 2008 | 72.61 | 75.19 | 72.23 | 75.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.61 | 75.19 | 72.23 | 75.18 | 549,778 | +2.14(+2.93%) |
Feb 14, 2008 | 73.54 | 74.03 | 73.00 | 73.04 | 397,909 | -0.73(-0.99%) |
Feb 13, 2008 | 74.43 | 74.55 | 72.97 | 73.77 | 571,214 | +0.22(+0.30%) |
Feb 12, 2008 | 72.40 | 73.88 | 71.86 | 73.55 | 584,736 | +1.80(+2.51%) |
Feb 11, 2008 | 73.33 | 73.60 | 71.11 | 71.75 | 839,372 | -1.66(-2.26%) |
Feb 08, 2008 | 73.90 | 74.28 | 72.94 | 73.41 | 481,892 | -0.53(-0.72%) |
Feb 07, 2008 | 72.66 | 74.27 | 72.57 | 73.94 | 534,121 | +0.72(+0.98%) |
Feb 06, 2008 | 74.28 | 74.35 | 72.77 | 73.23 | 516,824 | -0.54(-0.73%) |
Feb 05, 2008 | 75.12 | 76.17 | 73.71 | 73.77 | 706,028 | -1.87(-2.48%) |
Feb 04, 2008 | 76.40 | 76.77 | 75.53 | 75.64 | 589,775 | -1.06(-1.38%) |
Feb 01, 2008 | 75.36 | 76.80 | 75.15 | 76.70 | 894,667 | +1.38(+1.84%) |
Jan 31, 2008 | 70.37 | 77.23 | 70.37 | 75.31 | 1,529,602 | +3.32(+4.61%) |
Jan 30, 2008 | 72.00 | 74.53 | 71.91 | 72.00 | 849,705 | -0.04(-0.05%) |
Jan 29, 2008 | 72.95 | 73.81 | 71.75 | 72.03 | 884,211 | -0.07(-0.10%) |
Jan 28, 2008 | 69.80 | 73.69 | 69.17 | 72.11 | 624,887 | +2.16(+3.09%) |
Jan 25, 2008 | 72.42 | 72.54 | 69.78 | 69.94 | 404,660 | -1.70(-2.38%) |
Jan 24, 2008 | 71.51 | 72.09 | 70.71 | 71.65 | 823,998 | +0.44(+0.62%) |
Jan 23, 2008 | 68.72 | 71.34 | 68.14 | 71.20 | 958,249 | +0.89(+1.26%) |
Jan 22, 2008 | 69.07 | 70.73 | 66.86 | 70.31 | 1,334,605 | -0.04(-0.06%) |
Jan 21, 2008 | 72.51 | 72.88 | 69.70 | 70.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.51 | 72.88 | 69.70 | 70.36 | 1,261,373 | -2.52(-3.46%) |
Jan 17, 2008 | 74.57 | 74.88 | 72.88 | 72.88 | 515,783 | -1.53(-2.06%) |
Jan 16, 2008 | 74.78 | 75.18 | 74.20 | 74.41 | 548,895 | -0.52(-0.69%) |
Jan 15, 2008 | 75.57 | 75.65 | 74.41 | 74.93 | 473,453 | -1.59(-2.08%) |
Jan 14, 2008 | 76.96 | 77.00 | 75.65 | 76.52 | 266,441 | +0.25(+0.33%) |
Jan 11, 2008 | 76.36 | 77.17 | 75.60 | 76.27 | 511,714 | -0.78(-1.01%) |
Jan 10, 2008 | 77.39 | 77.65 | 76.10 | 77.05 | 769,196 | -0.75(-0.96%) |
Jan 09, 2008 | 75.36 | 78.02 | 75.34 | 77.79 | 743,294 | +2.27(+3.00%) |
Jan 08, 2008 | 76.56 | 76.72 | 75.27 | 75.53 | 766,248 | -0.79(-1.04%) |
Jan 07, 2008 | 75.81 | 76.77 | 74.34 | 76.32 | 905,455 | +0.89(+1.18%) |
Jan 04, 2008 | 73.64 | 76.09 | 73.64 | 75.43 | 787,176 | +0.94(+1.26%) |
Jan 03, 2008 | 73.21 | 74.49 | 72.49 | 74.49 | 477,031 | +1.45(+1.99%) |
Jan 02, 2008 | 74.55 | 74.70 | 72.74 | 73.04 | 487,158 | -1.32(-1.77%) |
Jan 01, 2008 | 74.28 | 74.84 | 73.52 | 74.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 74.28 | 74.84 | 73.52 | 74.36 | 323,512 | +0.13(+0.18%) |
Dec 28, 2007 | 74.65 | 74.68 | 73.65 | 74.23 | 331,790 | -0.15(-0.20%) |
Dec 27, 2007 | 75.43 | 75.57 | 74.20 | 74.37 | 256,864 | -1.08(-1.43%) |
Dec 26, 2007 | 75.88 | 76.40 | 74.48 | 75.45 | 254,110 | -0.61(-0.81%) |
Dec 24, 2007 | 74.99 | 76.23 | 74.80 | 76.07 | 137,587 | +1.21(+1.61%) |
Dec 21, 2007 | 73.69 | 75.04 | 73.69 | 74.86 | 801,082 | +1.90(+2.60%) |
Dec 20, 2007 | 73.20 | 73.37 | 71.47 | 72.97 | 552,374 | +0.45(+0.62%) |
Dec 19, 2007 | 74.05 | 74.64 | 72.39 | 72.51 | 892,565 | -1.84(-2.47%) |
Dec 18, 2007 | 76.40 | 76.50 | 73.68 | 74.35 | 562,635 | -0.92(-1.22%) |
Dec 17, 2007 | 75.27 | 76.31 | 75.11 | 75.27 | 358,752 | -0.03(-0.04%) |
Dec 14, 2007 | 74.86 | 76.60 | 74.69 | 75.30 | 381,166 | -0.30(-0.39%) |
Dec 13, 2007 | 75.53 | 75.63 | 74.63 | 75.60 | 838,309 | -0.43(-0.57%) |
Dec 12, 2007 | 78.08 | 78.08 | 74.68 | 76.02 | 889,743 | -0.64(-0.83%) |
Dec 11, 2007 | 79.16 | 79.34 | 76.56 | 76.66 | 474,871 | -2.16(-2.74%) |
Dec 10, 2007 | 78.37 | 79.45 | 77.65 | 78.82 | 439,630 | +1.16(+1.50%) |
Dec 07, 2007 | 78.95 | 79.34 | 77.54 | 77.66 | 428,694 | -1.27(-1.61%) |
Dec 06, 2007 | 78.06 | 78.96 | 77.63 | 78.94 | 350,111 | +1.06(+1.36%) |
Dec 05, 2007 | 78.02 | 78.63 | 76.68 | 77.88 | 333,098 | +0.92(+1.19%) |
Dec 04, 2007 | 77.11 | 77.55 | 76.09 | 76.96 | 408,440 | -0.67(-0.86%) |
Dec 03, 2007 | 77.39 | 78.45 | 75.94 | 77.62 | 708,943 | -0.09(-0.11%) |
Nov 30, 2007 | 76.28 | 77.71 | 76.22 | 77.71 | 667,615 | +2.04(+2.70%) |
Nov 29, 2007 | 74.62 | 75.71 | 74.11 | 75.67 | 412,356 | +0.51(+0.68%) |
Nov 28, 2007 | 73.10 | 75.77 | 73.10 | 75.16 | 413,166 | +2.06(+2.82%) |
Nov 27, 2007 | 71.51 | 73.32 | 71.43 | 73.10 | 588,694 | +1.81(+2.53%) |
Nov 26, 2007 | 72.29 | 73.07 | 71.19 | 71.29 | 540,897 | -1.17(-1.61%) |
Nov 23, 2007 | 72.41 | 72.99 | 71.75 | 72.46 | 151,494 | +0.47(+0.65%) |
Nov 21, 2007 | 72.17 | 73.11 | 71.13 | 72.00 | 696,577 | -0.39(-0.54%) |
Nov 20, 2007 | 72.86 | 73.30 | 71.25 | 72.39 | 793,522 | -0.62(-0.85%) |
Nov 19, 2007 | 73.57 | 73.98 | 72.72 | 73.01 | 979,173 | -1.35(-1.81%) |
Nov 16, 2007 | 75.26 | 75.54 | 73.60 | 74.36 | 737,093 | -0.81(-1.07%) |
Nov 15, 2007 | 75.67 | 76.19 | 74.68 | 75.17 | 369,419 | -0.33(-0.43%) |
Nov 14, 2007 | 76.65 | 77.00 | 75.21 | 75.49 | 385,352 | -0.87(-1.14%) |
Nov 13, 2007 | 74.74 | 76.37 | 74.55 | 76.37 | 349,301 | +1.96(+2.64%) |
Nov 12, 2007 | 74.81 | 75.91 | 74.10 | 74.40 | 420,889 | -0.61(-0.82%) |
Nov 09, 2007 | 74.40 | 75.91 | 73.35 | 75.02 | 631,091 | -0.10(-0.13%) |
Nov 08, 2007 | 74.51 | 75.17 | 73.52 | 75.11 | 791,092 | +1.08(+1.46%) |
Nov 07, 2007 | 75.32 | 75.73 | 73.80 | 74.03 | 545,892 | -1.91(-2.52%) |
Nov 06, 2007 | 73.92 | 77.11 | 73.76 | 75.94 | 598,551 | +2.36(+3.21%) |
Nov 05, 2007 | 73.12 | 74.17 | 73.04 | 73.58 | 928,926 | -0.99(-1.32%) |
Nov 02, 2007 | 76.26 | 76.82 | 73.88 | 74.57 | 815,126 | -2.08(-2.72%) |
Nov 01, 2007 | 78.57 | 78.63 | 76.38 | 76.65 | 666,197 | -2.26(-2.86%) |
Oct 31, 2007 | 79.69 | 79.76 | 77.69 | 78.91 | 679,294 | -0.29(-0.36%) |
Oct 30, 2007 | 78.44 | 79.98 | 77.82 | 79.19 | 388,457 | +0.33(+0.41%) |
Oct 29, 2007 | 78.39 | 79.28 | 77.74 | 78.87 | 476,626 | +0.71(+0.91%) |
Oct 26, 2007 | 80.31 | 80.53 | 77.32 | 78.16 | 859,413 | -1.24(-1.57%) |
Oct 25, 2007 | 79.53 | 80.01 | 77.32 | 79.40 | 791,902 | +0.19(+0.24%) |
Oct 24, 2007 | 78.81 | 79.39 | 77.49 | 79.21 | 784,341 | -0.23(-0.29%) |
Oct 23, 2007 | 81.83 | 83.13 | 79.19 | 79.44 | 1,330,234 | +0.27(+0.34%) |
Oct 22, 2007 | 78.88 | 80.19 | 78.28 | 79.17 | 683,750 | -0.07(-0.08%) |
Oct 19, 2007 | 81.12 | 81.37 | 79.06 | 79.24 | 621,775 | -1.95(-2.40%) |
Oct 18, 2007 | 79.99 | 81.48 | 79.59 | 81.19 | 742,889 | -0.22(-0.27%) |
Oct 17, 2007 | 81.69 | 82.37 | 80.53 | 81.41 | 713,725 | -0.07(-0.09%) |
Oct 16, 2007 | 82.21 | 82.42 | 81.28 | 81.48 | 340,389 | -0.93(-1.12%) |
Oct 15, 2007 | 83.13 | 83.92 | 81.78 | 82.41 | 396,288 | -0.91(-1.09%) |
Oct 12, 2007 | 83.25 | 84.38 | 83.09 | 83.32 | 321,216 | +0.31(+0.37%) |
Oct 11, 2007 | 85.04 | 85.39 | 82.69 | 83.01 | 600,711 | -1.48(-1.75%) |
Oct 10, 2007 | 85.17 | 85.81 | 84.05 | 84.49 | 951,093 | +0.71(+0.85%) |
Oct 09, 2007 | 83.11 | 83.78 | 82.77 | 83.78 | 575,327 | +1.10(+1.33%) |
Oct 08, 2007 | 82.21 | 82.71 | 81.58 | 82.68 | 310,009 | +0.20(+0.24%) |
Oct 05, 2007 | 82.16 | 82.88 | 81.99 | 82.48 | 488,643 | +1.04(+1.28%) |
Oct 04, 2007 | 82.05 | 82.28 | 81.38 | 81.43 | 462,584 | -0.18(-0.22%) |
Oct 03, 2007 | 81.58 | 82.23 | 81.10 | 81.61 | 431,934 | -0.26(-0.32%) |
Oct 02, 2007 | 80.88 | 82.13 | 80.78 | 81.87 | 953,658 | -0.41(-0.50%) |
Oct 01, 2007 | 81.65 | 83.08 | 81.58 | 82.28 | 603,277 | +0.63(+0.77%) |
Sep 28, 2007 | 81.14 | 82.03 | 81.11 | 81.65 | 403,985 | +0.61(+0.76%) |
Sep 27, 2007 | 80.12 | 81.08 | 79.70 | 81.03 | 590,720 | +1.34(+1.68%) |
Sep 26, 2007 | 78.99 | 80.13 | 78.20 | 79.69 | 438,415 | +1.19(+1.52%) |
Sep 25, 2007 | 77.07 | 78.60 | 77.07 | 78.50 | 535,631 | +0.95(+1.22%) |
Sep 24, 2007 | 78.51 | 78.51 | 77.34 | 77.55 | 479,732 | -1.06(-1.35%) |
Sep 21, 2007 | 79.19 | 79.69 | 77.90 | 78.61 | 582,213 | +0.07(+0.09%) |
Sep 20, 2007 | 79.33 | 79.96 | 78.31 | 78.54 | 321,621 | -0.79(-1.00%) |
Sep 19, 2007 | 79.74 | 80.74 | 79.16 | 79.33 | 467,715 | +0.24(+0.31%) |
Sep 18, 2007 | 77.30 | 79.85 | 77.42 | 79.08 | 528,745 | +1.78(+2.31%) |
Sep 17, 2007 | 77.87 | 78.26 | 77.22 | 77.30 | 213,199 | -0.94(-1.20%) |
Sep 14, 2007 | 77.14 | 78.88 | 76.72 | 78.24 | 590,585 | +0.53(+0.69%) |
Sep 13, 2007 | 77.13 | 78.11 | 75.95 | 77.71 | 654,720 | +1.20(+1.57%) |
Sep 12, 2007 | 75.85 | 77.56 | 75.33 | 76.51 | 521,183 | +0.73(+0.97%) |
Sep 11, 2007 | 75.07 | 76.07 | 74.78 | 75.77 | 295,562 | +0.70(+0.94%) |
Sep 10, 2007 | 75.68 | 76.02 | 74.34 | 75.07 | 364,018 | -0.13(-0.18%) |
Sep 07, 2007 | 74.89 | 75.85 | 74.86 | 75.20 | 561,285 | -0.77(-1.01%) |
Sep 06, 2007 | 77.02 | 77.54 | 75.56 | 75.97 | 442,601 | -1.04(-1.36%) |
Sep 05, 2007 | 76.35 | 77.45 | 76.18 | 77.02 | 497,960 | -0.01(-0.01%) |
Sep 04, 2007 | 75.89 | 77.45 | 75.53 | 77.02 | 609,758 | +1.57(+2.08%) |
Aug 31, 2007 | 75.10 | 75.71 | 73.88 | 75.45 | 333,233 | +1.10(+1.48%) |
Aug 30, 2007 | 75.14 | 75.21 | 73.75 | 74.35 | 371,849 | -0.79(-1.05%) |
Aug 29, 2007 | 74.02 | 75.21 | 73.50 | 75.14 | 257,216 | +1.54(+2.09%) |
Aug 28, 2007 | 75.05 | 75.48 | 73.35 | 73.60 | 461,504 | -1.80(-2.39%) |
Aug 27, 2007 | 77.11 | 77.11 | 75.34 | 75.40 | 455,833 | -1.67(-2.16%) |
Aug 24, 2007 | 76.63 | 77.07 | 76.03 | 77.07 | 345,385 | +0.44(+0.57%) |
Aug 23, 2007 | 75.88 | 77.45 | 75.42 | 76.63 | 947,042 | +0.76(+1.00%) |
Aug 22, 2007 | 74.03 | 75.98 | 73.54 | 75.88 | 776,240 | +2.42(+3.30%) |
Aug 21, 2007 | 73.32 | 74.01 | 72.51 | 73.45 | 358,347 | +0.13(+0.18%) |
Aug 20, 2007 | 72.80 | 73.85 | 72.36 | 73.32 | 320,271 | +0.76(+1.04%) |
Aug 17, 2007 | 71.10 | 74.06 | 71.03 | 72.57 | 610,703 | +1.47(+2.06%) |
Aug 16, 2007 | 69.54 | 72.31 | 69.48 | 71.10 | 715,075 | +1.47(+2.12%) |
Aug 15, 2007 | 69.56 | 71.16 | 69.34 | 69.63 | 521,048 | -0.38(-0.54%) |
Aug 14, 2007 | 71.06 | 72.95 | 69.97 | 70.00 | 414,516 | -0.96(-1.35%) |
Aug 13, 2007 | 71.16 | 72.45 | 69.97 | 70.96 | 701,032 | -0.20(-0.28%) |
Aug 10, 2007 | 71.36 | 72.78 | 70.63 | 71.16 | 838,890 | -1.20(-1.66%) |
Aug 09, 2007 | 73.32 | 73.32 | 70.95 | 72.36 | 1,158,756 | -1.96(-2.63%) |
Aug 08, 2007 | 74.38 | 74.98 | 73.37 | 74.31 | 821,877 | +0.49(+0.66%) |
Aug 07, 2007 | 73.48 | 74.67 | 72.78 | 73.83 | 689,286 | +0.34(+0.46%) |
Aug 06, 2007 | 71.28 | 73.55 | 69.88 | 73.48 | 884,662 | +2.02(+2.83%) |
Aug 03, 2007 | 71.79 | 73.08 | 70.91 | 71.46 | 998,890 | -1.62(-2.22%) |
Aug 02, 2007 | 73.28 | 73.84 | 72.94 | 73.08 | 795,683 | -0.01(-0.02%) |
Aug 01, 2007 | 72.94 | 74.14 | 71.68 | 73.10 | 1,080,565 | +0.33(+0.46%) |
Jul 31, 2007 | 74.49 | 75.41 | 72.69 | 72.77 | 970,671 | -1.12(-1.51%) |
Jul 30, 2007 | 73.83 | 74.39 | 72.93 | 73.88 | 602,197 | +0.00(+0.00%) |
Jul 27, 2007 | 76.20 | 76.21 | 73.88 | 73.88 | 690,906 | -2.21(-2.90%) |
Jul 26, 2007 | 76.41 | 77.01 | 75.00 | 76.09 | 1,024,410 | -1.42(-1.83%) |
Jul 25, 2007 | 77.89 | 77.92 | 76.97 | 77.51 | 1,057,625 | +0.30(+0.39%) |
Jul 24, 2007 | 80.05 | 80.49 | 76.86 | 77.21 | 1,411,517 | -3.58(-4.43%) |
Jul 23, 2007 | 80.82 | 81.68 | 80.42 | 80.79 | 699,817 | +0.05(+0.06%) |
Jul 20, 2007 | 81.25 | 81.59 | 80.25 | 80.74 | 849,826 | -0.65(-0.80%) |
Jul 19, 2007 | 82.02 | 82.02 | 81.10 | 81.39 | 607,057 | +0.30(+0.37%) |
Jul 18, 2007 | 81.10 | 81.82 | 80.71 | 81.09 | 1,217,356 | -1.86(-2.24%) |
Jul 17, 2007 | 83.69 | 83.69 | 82.72 | 82.95 | 1,172,123 | -1.16(-1.37%) |
Jul 16, 2007 | 83.51 | 84.39 | 83.31 | 84.11 | 846,451 | +0.82(+0.99%) |
Jul 13, 2007 | 82.73 | 84.29 | 82.53 | 83.28 | 1,829,409 | +0.63(+0.76%) |
Jul 12, 2007 | 82.28 | 82.91 | 81.78 | 82.65 | 1,096,916 | +0.65(+0.79%) |
Jul 11, 2007 | 82.07 | 82.33 | 81.62 | 82.00 | 879,261 | -0.08(-0.10%) |
Jul 10, 2007 | 81.74 | 82.73 | 81.04 | 82.08 | 1,430,555 | +0.27(+0.34%) |
Jul 09, 2007 | 81.28 | 82.29 | 81.22 | 81.81 | 657,826 | +0.51(+0.63%) |
Jul 06, 2007 | 81.24 | 81.33 | 80.50 | 81.30 | 319,731 | +0.32(+0.39%) |
Jul 05, 2007 | 81.34 | 81.39 | 80.75 | 80.98 | 573,437 | -0.04(-0.05%) |
Jul 03, 2007 | 81.47 | 81.58 | 80.81 | 81.02 | 396,153 | +0.00(+0.00%) |
Jul 02, 2007 | 80.90 | 81.42 | 80.56 | 81.02 | 780,806 | +0.56(+0.70%) |
Jun 29, 2007 | 80.43 | 80.73 | 80.08 | 80.46 | 923,683 | +0.44(+0.56%) |
Jun 28, 2007 | 79.38 | 80.47 | 78.94 | 80.02 | 923,953 | +0.79(+1.00%) |
Jun 27, 2007 | 78.33 | 79.30 | 77.99 | 79.22 | 799,463 | +0.53(+0.68%) |
Jun 26, 2007 | 79.18 | 79.26 | 78.54 | 78.69 | 854,012 | -0.19(-0.24%) |
Jun 25, 2007 | 78.74 | 79.52 | 78.57 | 78.88 | 826,603 | +0.39(+0.49%) |
Jun 22, 2007 | 78.09 | 78.82 | 77.58 | 78.50 | 4,580,073 | +0.36(+0.46%) |
Jun 21, 2007 | 78.14 | 78.50 | 77.88 | 78.14 | 801,354 | -0.08(-0.10%) |
Jun 20, 2007 | 78.56 | 78.73 | 78.09 | 78.22 | 795,413 | -0.10(-0.12%) |
Jun 19, 2007 | 77.21 | 78.95 | 77.05 | 78.31 | 1,142,014 | +1.05(+1.36%) |
Jun 18, 2007 | 77.11 | 77.89 | 76.88 | 77.26 | 596,121 | +0.47(+0.61%) |
Jun 15, 2007 | 77.84 | 77.84 | 76.47 | 76.80 | 843,345 | -0.59(-0.76%) |
Jun 14, 2007 | 77.28 | 77.47 | 77.23 | 77.38 | 563,175 | +0.36(+0.46%) |
Jun 13, 2007 | 77.36 | 77.53 | 76.63 | 77.02 | 818,366 | +0.21(+0.28%) |
Jun 12, 2007 | 77.63 | 77.96 | 76.65 | 76.81 | 522,534 | -0.97(-1.25%) |
Jun 11, 2007 | 76.65 | 78.01 | 76.65 | 77.78 | 263,697 | +0.79(+1.03%) |
Jun 08, 2007 | 77.02 | 77.17 | 76.17 | 76.99 | 734,788 | -0.19(-0.24%) |
Jun 07, 2007 | 78.47 | 78.47 | 77.01 | 77.17 | 825,523 | -1.41(-1.79%) |
Jun 06, 2007 | 78.27 | 78.91 | 78.15 | 78.58 | 587,074 | -0.30(-0.38%) |
Jun 05, 2007 | 79.12 | 79.37 | 78.81 | 78.88 | 582,078 | -0.24(-0.31%) |
Jun 04, 2007 | 79.45 | 79.74 | 78.92 | 79.12 | 678,889 | -0.35(-0.44%) |
Jun 01, 2007 | 79.76 | 79.77 | 78.88 | 79.47 | 487,968 | +0.05(+0.07%) |
May 31, 2007 | 79.27 | 79.53 | 78.82 | 79.42 | 567,226 | +0.24(+0.31%) |
May 30, 2007 | 78.14 | 79.17 | 77.64 | 79.17 | 947,852 | +0.55(+0.70%) |
May 29, 2007 | 78.68 | 79.05 | 78.37 | 78.62 | 673,488 | -0.05(-0.07%) |
May 25, 2007 | 78.64 | 79.08 | 78.06 | 78.68 | 670,248 | +0.30(+0.38%) |
May 24, 2007 | 78.57 | 78.81 | 77.96 | 78.38 | 857,253 | -0.12(-0.15%) |
May 23, 2007 | 79.25 | 79.25 | 78.39 | 78.50 | 193,756 | -0.29(-0.37%) |
May 22, 2007 | 79.29 | 79.29 | 78.51 | 78.79 | 317,436 | -0.01(-0.01%) |
May 21, 2007 | 79.14 | 79.34 | 78.59 | 78.79 | 378,060 | -0.35(-0.44%) |
May 18, 2007 | 78.84 | 79.62 | 78.39 | 79.14 | 620,695 | +0.67(+0.86%) |
May 17, 2007 | 78.01 | 78.56 | 77.92 | 78.47 | 350,516 | +0.12(+0.15%) |
May 16, 2007 | 78.18 | 78.35 | 77.74 | 78.35 | 418,702 | +0.58(+0.74%) |
May 15, 2007 | 77.50 | 78.62 | 77.03 | 77.77 | 1,195,617 | +0.75(+0.97%) |
May 14, 2007 | 76.90 | 77.71 | 76.73 | 77.02 | 623,530 | +0.30(+0.39%) |
May 11, 2007 | 76.59 | 76.88 | 76.30 | 76.73 | 360,643 | +0.49(+0.64%) |
May 10, 2007 | 76.94 | 76.90 | 75.76 | 76.24 | 466,770 | -0.09(-0.12%) |
May 09, 2007 | 75.70 | 76.80 | 75.08 | 76.33 | 1,019,144 | +0.67(+0.89%) |
May 08, 2007 | 75.30 | 75.80 | 75.23 | 75.65 | 155,698 | +0.06(+0.08%) |
May 07, 2007 | 75.38 | 75.73 | 75.20 | 75.60 | 153,519 | +0.39(+0.52%) |
May 04, 2007 | 74.87 | 75.28 | 74.45 | 75.20 | 316,626 | +0.33(+0.45%) |
May 03, 2007 | 75.13 | 75.36 | 74.43 | 74.87 | 253,975 | -0.04(-0.05%) |
May 02, 2007 | 74.84 | 75.16 | 74.40 | 74.91 | 294,752 | +0.25(+0.34%) |
May 01, 2007 | 74.44 | 74.99 | 74.36 | 74.65 | 519,293 | +0.12(+0.16%) |
Apr 30, 2007 | 75.40 | 75.40 | 74.43 | 74.54 | 497,285 | -0.56(-0.75%) |
Apr 27, 2007 | 75.42 | 75.88 | 75.03 | 75.10 | 576,812 | -0.44(-0.58%) |
Apr 26, 2007 | 76.13 | 76.65 | 75.50 | 75.54 | 596,391 | -0.72(-0.94%) |
Apr 25, 2007 | 76.10 | 77.63 | 76.10 | 76.25 | 693,741 | -0.25(-0.33%) |
Apr 24, 2007 | 74.43 | 77.10 | 73.33 | 76.51 | 1,383,027 | +4.87(+6.79%) |
Apr 23, 2007 | 71.60 | 72.53 | 71.51 | 71.64 | 295,697 | -0.27(-0.37%) |
Apr 20, 2007 | 72.11 | 72.47 | 71.67 | 71.91 | 627,716 | +0.13(+0.19%) |
Apr 19, 2007 | 71.50 | 71.84 | 71.50 | 71.77 | 215,224 | -0.09(-0.12%) |
Apr 18, 2007 | 71.71 | 72.46 | 71.60 | 71.86 | 441,251 | +0.01(+0.02%) |
Apr 17, 2007 | 72.20 | 72.32 | 71.76 | 71.85 | 265,722 | -0.33(-0.46%) |
Apr 16, 2007 | 71.39 | 72.19 | 71.25 | 72.18 | 387,647 | +0.98(+1.37%) |
Apr 13, 2007 | 70.89 | 71.42 | 70.76 | 71.20 | 289,756 | +0.31(+0.44%) |
Apr 12, 2007 | 70.17 | 71.06 | 70.17 | 70.89 | 360,913 | +0.61(+0.86%) |
Apr 11, 2007 | 70.28 | 70.40 | 70.03 | 70.28 | 200,642 | +0.00(+0.00%) |
Apr 10, 2007 | 70.04 | 70.49 | 70.04 | 70.28 | 248,710 | +0.27(+0.39%) |
Apr 09, 2007 | 70.11 | 70.26 | 69.82 | 70.01 | 327,427 | +0.03(+0.04%) |
Apr 05, 2007 | 69.99 | 70.39 | 69.90 | 69.98 | 205,908 | +0.00(+0.00%) |
Apr 04, 2007 | 70.88 | 70.90 | 69.87 | 69.98 | 519,023 | -0.90(-1.27%) |
Apr 03, 2007 | 70.88 | 71.46 | 70.77 | 70.88 | 609,083 | +0.16(+0.22%) |
Apr 02, 2007 | 71.41 | 71.41 | 70.23 | 70.73 | 412,896 | -0.50(-0.70%) |
Mar 30, 2007 | 70.54 | 71.32 | 70.45 | 71.23 | 510,247 | +0.68(+0.97%) |
Mar 29, 2007 | 71.55 | 71.75 | 70.07 | 70.54 | 733,843 | -0.30(-0.43%) |
Mar 28, 2007 | 71.52 | 71.60 | 70.75 | 70.85 | 427,073 | -0.77(-1.08%) |
Mar 27, 2007 | 71.23 | 71.73 | 70.80 | 71.62 | 478,652 | +0.34(+0.48%) |
Mar 26, 2007 | 70.80 | 71.31 | 70.74 | 71.28 | 353,216 | +0.42(+0.60%) |
Mar 23, 2007 | 70.95 | 71.14 | 70.86 | 70.86 | 155,815 | -0.01(-0.01%) |
Mar 22, 2007 | 70.62 | 71.02 | 70.51 | 70.86 | 213,064 | +0.27(+0.39%) |
Mar 21, 2007 | 70.13 | 70.75 | 69.94 | 70.59 | 261,807 | +0.47(+0.67%) |
Mar 20, 2007 | 69.38 | 70.23 | 69.36 | 70.12 | 339,039 | +0.74(+1.07%) |
Mar 19, 2007 | 69.54 | 69.61 | 69.23 | 69.38 | 304,204 | +0.21(+0.31%) |
Mar 16, 2007 | 69.24 | 69.46 | 69.10 | 69.17 | 435,445 | -0.12(-0.17%) |
Mar 15, 2007 | 68.52 | 69.64 | 68.51 | 69.29 | 375,630 | +0.76(+1.10%) |
Mar 14, 2007 | 68.66 | 68.94 | 67.72 | 68.53 | 706,703 | -0.33(-0.47%) |
Mar 13, 2007 | 69.83 | 69.44 | 68.77 | 68.86 | 639,598 | -0.97(-1.39%) |
Mar 12, 2007 | 69.76 | 70.08 | 69.34 | 69.83 | 266,803 | -0.16(-0.23%) |
Mar 09, 2007 | 70.62 | 70.70 | 69.64 | 69.99 | 654,450 | -0.37(-0.53%) |
Mar 08, 2007 | 70.68 | 70.93 | 70.25 | 70.36 | 479,057 | +0.05(+0.07%) |
Mar 07, 2007 | 69.97 | 70.51 | 69.87 | 70.31 | 479,057 | +0.16(+0.23%) |
Mar 06, 2007 | 70.37 | 70.60 | 69.99 | 70.14 | 620,289 | -0.03(-0.04%) |
Mar 05, 2007 | 70.63 | 71.17 | 70.17 | 70.17 | 677,944 | -1.07(-1.50%) |
Mar 02, 2007 | 71.52 | 71.66 | 71.15 | 71.24 | 468,120 | -0.58(-0.80%) |