Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 79.69 | 82.06 | 78.93 | 80.54 | 4,268,732 | +0.77(+0.96%) |
Apr 29, 2008 | 82.66 | 83.52 | 79.00 | 79.77 | 3,988,299 | -4.03(-4.81%) |
Apr 28, 2008 | 86.81 | 86.81 | 83.35 | 83.80 | 3,238,567 | -3.23(-3.71%) |
Apr 25, 2008 | 85.67 | 87.24 | 82.75 | 87.02 | 3,585,899 | +1.92(+2.26%) |
Apr 24, 2008 | 85.42 | 87.14 | 78.39 | 85.10 | 8,785,346 | +1.26(+1.50%) |
Apr 23, 2008 | 84.09 | 84.71 | 82.68 | 83.85 | 4,259,060 | +0.42(+0.51%) |
Apr 22, 2008 | 84.70 | 84.70 | 82.46 | 83.42 | 3,579,674 | -0.58(-0.69%) |
Apr 21, 2008 | 83.19 | 84.60 | 81.42 | 84.00 | 3,716,184 | +1.31(+1.59%) |
Apr 18, 2008 | 82.42 | 84.28 | 81.41 | 82.69 | 4,376,542 | +0.10(+0.12%) |
Apr 17, 2008 | 83.50 | 84.71 | 81.04 | 82.59 | 4,643,792 | -2.36(-2.78%) |
Apr 16, 2008 | 78.78 | 86.63 | 78.10 | 84.95 | 6,916,205 | +8.30(+10.83%) |
Apr 15, 2008 | 77.78 | 78.90 | 75.88 | 76.65 | 2,666,460 | -0.59(-0.77%) |
Apr 14, 2008 | 72.71 | 77.64 | 72.71 | 77.24 | 3,681,861 | +4.27(+5.85%) |
Apr 11, 2008 | 73.41 | 73.94 | 72.29 | 72.97 | 2,551,182 | -1.09(-1.48%) |
Apr 10, 2008 | 72.76 | 74.09 | 70.94 | 74.06 | 2,687,314 | +2.59(+3.62%) |
Apr 09, 2008 | 73.76 | 74.08 | 70.78 | 71.47 | 4,720,431 | -1.31(-1.80%) |
Apr 08, 2008 | 71.65 | 73.93 | 71.55 | 72.79 | 3,119,689 | +0.17(+0.23%) |
Apr 07, 2008 | 68.23 | 74.10 | 68.23 | 72.62 | 6,766,607 | +4.57(+6.72%) |
Apr 04, 2008 | 66.75 | 68.35 | 64.94 | 68.04 | 5,261,470 | +2.67(+4.08%) |
Apr 03, 2008 | 61.43 | 68.05 | 61.29 | 65.37 | 6,474,596 | +3.31(+5.33%) |
Apr 02, 2008 | 62.12 | 63.21 | 61.46 | 62.06 | 3,703,606 | -0.18(-0.29%) |
Apr 01, 2008 | 62.62 | 63.36 | 60.95 | 62.25 | 5,611,321 | +0.92(+1.50%) |
Mar 31, 2008 | 62.83 | 63.86 | 59.85 | 61.33 | 5,123,848 | -1.70(-2.70%) |
Mar 28, 2008 | 66.64 | 66.64 | 62.22 | 63.03 | 4,208,473 | -3.64(-5.46%) |
Mar 27, 2008 | 66.31 | 67.77 | 64.48 | 66.67 | 4,111,341 | -0.49(-0.74%) |
Mar 26, 2008 | 69.13 | 70.20 | 66.84 | 67.17 | 3,569,917 | -1.34(-1.96%) |
Mar 25, 2008 | 69.17 | 69.89 | 68.11 | 68.51 | 3,860,641 | +1.69(+2.52%) |
Mar 24, 2008 | 64.00 | 66.95 | 63.84 | 66.82 | 3,304,650 | +3.32(+5.22%) |
Mar 21, 2008 | 64.05 | 64.94 | 60.31 | 63.50 | 7,753,464 | +0.00(+0.00%) |
Mar 20, 2008 | 64.05 | 64.94 | 60.31 | 63.50 | 7,753,464 | -1.33(-2.05%) |
Mar 19, 2008 | 69.14 | 71.06 | 64.46 | 64.83 | 7,205,243 | -2.58(-3.82%) |
Mar 18, 2008 | 65.38 | 67.85 | 63.19 | 67.41 | 5,189,349 | +3.66(+5.75%) |
Mar 17, 2008 | 64.08 | 66.06 | 62.13 | 63.74 | 6,813,728 | -2.74(-4.12%) |
Mar 14, 2008 | 66.29 | 67.58 | 64.72 | 66.48 | 5,603,441 | +1.54(+2.37%) |
Mar 13, 2008 | 64.40 | 66.00 | 61.17 | 64.94 | 11,001,216 | -2.08(-3.11%) |
Mar 12, 2008 | 69.14 | 69.70 | 65.93 | 67.03 | 5,802,259 | -1.89(-2.74%) |
Mar 11, 2008 | 70.24 | 71.11 | 68.33 | 68.92 | 4,611,827 | +1.15(+1.70%) |
Mar 10, 2008 | 74.72 | 74.97 | 67.00 | 67.77 | 5,706,365 | -7.27(-9.69%) |
Mar 07, 2008 | 75.53 | 77.93 | 74.45 | 75.04 | 3,479,677 | -1.37(-1.79%) |
Mar 06, 2008 | 79.05 | 79.77 | 76.08 | 76.41 | 2,247,334 | -2.35(-2.98%) |
Mar 05, 2008 | 77.82 | 79.52 | 76.47 | 78.76 | 2,223,666 | +1.62(+2.10%) |
Mar 04, 2008 | 78.00 | 81.15 | 75.95 | 77.14 | 3,916,491 | -1.40(-1.78%) |
Mar 03, 2008 | 73.76 | 78.67 | 72.25 | 78.53 | 7,932,538 | +0.29(+0.37%) |
Feb 29, 2008 | 77.97 | 79.55 | 76.80 | 78.24 | 2,004,144 | -0.70(-0.89%) |
Feb 28, 2008 | 77.70 | 81.18 | 77.30 | 78.94 | 2,400,986 | +1.17(+1.51%) |
Feb 27, 2008 | 78.42 | 78.65 | 76.92 | 77.77 | 3,027,240 | -1.12(-1.42%) |
Feb 26, 2008 | 78.67 | 80.19 | 78.29 | 78.89 | 2,285,386 | -0.38(-0.48%) |
Feb 25, 2008 | 77.09 | 79.49 | 76.76 | 79.27 | 2,536,530 | +1.77(+2.29%) |
Feb 22, 2008 | 79.56 | 79.56 | 75.74 | 77.50 | 2,371,184 | -1.28(-1.63%) |
Feb 21, 2008 | 80.57 | 81.82 | 77.72 | 78.79 | 2,102,111 | -0.79(-0.99%) |
Feb 20, 2008 | 78.17 | 79.93 | 77.04 | 79.58 | 1,478,628 | +0.21(+0.27%) |
Feb 19, 2008 | 79.27 | 80.46 | 78.22 | 79.37 | 2,097,552 | +1.24(+1.58%) |
Feb 18, 2008 | 77.33 | 78.36 | 75.95 | 78.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 77.33 | 78.36 | 75.95 | 78.13 | 2,048,975 | +1.24(+1.62%) |
Feb 14, 2008 | 77.19 | 79.45 | 76.42 | 76.89 | 2,489,839 | -0.30(-0.39%) |
Feb 13, 2008 | 79.68 | 80.47 | 73.97 | 77.19 | 5,459,017 | -2.99(-3.72%) |
Feb 12, 2008 | 81.34 | 83.74 | 79.58 | 80.18 | 2,574,257 | -1.19(-1.47%) |
Feb 11, 2008 | 78.02 | 81.48 | 77.59 | 81.37 | 3,117,784 | +4.22(+5.47%) |
Feb 08, 2008 | 78.40 | 80.11 | 76.70 | 77.15 | 2,394,242 | -2.38(-2.99%) |
Feb 07, 2008 | 81.11 | 82.59 | 76.37 | 79.53 | 6,943,080 | -7.71(-8.84%) |
Feb 06, 2008 | 86.81 | 88.51 | 85.45 | 87.24 | 2,130,857 | +1.58(+1.85%) |
Feb 05, 2008 | 85.44 | 87.53 | 84.74 | 85.66 | 1,796,127 | -0.90(-1.04%) |
Feb 04, 2008 | 88.87 | 88.87 | 86.26 | 86.55 | 1,508,571 | -1.82(-2.06%) |
Feb 01, 2008 | 83.49 | 88.53 | 83.49 | 88.37 | 2,508,360 | +5.76(+6.97%) |
Jan 31, 2008 | 84.08 | 85.11 | 81.53 | 82.61 | 2,488,373 | -1.77(-2.10%) |
Jan 30, 2008 | 81.67 | 86.24 | 79.82 | 84.38 | 2,780,681 | +3.13(+3.85%) |
Jan 29, 2008 | 83.81 | 84.18 | 81.09 | 81.26 | 1,446,990 | -1.55(-1.87%) |
Jan 28, 2008 | 79.84 | 83.31 | 79.75 | 82.80 | 2,007,321 | +3.16(+3.97%) |
Jan 25, 2008 | 80.99 | 83.21 | 79.20 | 79.64 | 2,432,277 | +0.47(+0.59%) |
Jan 24, 2008 | 77.67 | 80.17 | 76.64 | 79.18 | 2,408,894 | +4.85(+6.52%) |
Jan 23, 2008 | 74.42 | 75.45 | 71.92 | 74.33 | 3,709,034 | -0.65(-0.87%) |
Jan 22, 2008 | 70.24 | 76.49 | 69.32 | 74.97 | 3,445,628 | -2.05(-2.67%) |
Jan 21, 2008 | 78.01 | 79.56 | 74.35 | 77.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 78.01 | 79.56 | 74.35 | 77.03 | 3,244,334 | -1.17(-1.50%) |
Jan 17, 2008 | 82.63 | 83.30 | 77.65 | 78.20 | 4,685,164 | -5.61(-6.70%) |
Jan 16, 2008 | 88.68 | 89.30 | 83.32 | 83.81 | 3,810,669 | -5.99(-6.67%) |
Jan 15, 2008 | 94.20 | 95.30 | 89.36 | 89.80 | 2,269,102 | -4.09(-4.35%) |
Jan 14, 2008 | 92.73 | 94.78 | 92.47 | 93.89 | 2,317,309 | +2.58(+2.82%) |
Jan 11, 2008 | 88.49 | 92.12 | 88.49 | 91.31 | 1,465,665 | +1.59(+1.77%) |
Jan 10, 2008 | 90.98 | 90.98 | 88.37 | 89.72 | 1,148,152 | -1.05(-1.16%) |
Jan 09, 2008 | 89.86 | 92.83 | 88.07 | 90.77 | 4,063,805 | +0.97(+1.08%) |
Jan 08, 2008 | 89.04 | 92.93 | 89.04 | 89.81 | 2,707,231 | +0.92(+1.03%) |
Jan 07, 2008 | 87.15 | 89.60 | 85.42 | 88.89 | 2,917,971 | +3.47(+4.07%) |
Jan 04, 2008 | 86.40 | 87.18 | 84.99 | 85.42 | 1,698,457 | -2.28(-2.60%) |
Jan 03, 2008 | 87.88 | 88.56 | 84.86 | 87.70 | 3,433,237 | +1.50(+1.74%) |
Jan 02, 2008 | 82.99 | 86.81 | 81.35 | 86.19 | 2,864,622 | +4.02(+4.89%) |
Jan 01, 2008 | 83.34 | 83.83 | 82.01 | 82.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 83.34 | 83.83 | 82.01 | 82.18 | 912,294 | -1.85(-2.20%) |
Dec 28, 2007 | 83.82 | 84.64 | 83.12 | 84.02 | 1,025,328 | +1.22(+1.47%) |
Dec 27, 2007 | 84.10 | 84.69 | 82.41 | 82.80 | 1,261,771 | -1.29(-1.54%) |
Dec 26, 2007 | 84.37 | 84.37 | 82.40 | 84.10 | 1,055,176 | +0.71(+0.85%) |
Dec 24, 2007 | 84.78 | 84.78 | 83.11 | 83.39 | 604,501 | -0.42(-0.51%) |
Dec 21, 2007 | 85.36 | 85.39 | 83.71 | 83.81 | 1,649,999 | -0.54(-0.64%) |
Dec 20, 2007 | 83.74 | 85.22 | 82.49 | 84.36 | 1,849,802 | +1.76(+2.14%) |
Dec 19, 2007 | 83.00 | 83.01 | 81.85 | 82.59 | 1,221,827 | -0.01(-0.02%) |
Dec 18, 2007 | 83.74 | 84.86 | 81.19 | 82.61 | 1,990,451 | -1.17(-1.40%) |
Dec 17, 2007 | 80.76 | 84.86 | 80.76 | 83.78 | 2,177,004 | +2.18(+2.67%) |
Dec 14, 2007 | 82.39 | 82.39 | 80.91 | 81.60 | 1,514,518 | -0.83(-1.01%) |
Dec 13, 2007 | 82.82 | 84.00 | 81.52 | 82.43 | 1,270,629 | -0.73(-0.87%) |
Dec 12, 2007 | 86.78 | 86.78 | 82.81 | 83.16 | 2,176,952 | -1.11(-1.32%) |
Dec 11, 2007 | 88.61 | 88.61 | 84.26 | 84.26 | 1,883,797 | -3.43(-3.91%) |
Dec 10, 2007 | 88.15 | 88.34 | 85.65 | 87.70 | 1,301,592 | +0.28(+0.31%) |
Dec 07, 2007 | 87.21 | 88.53 | 86.01 | 87.42 | 1,437,389 | +0.58(+0.67%) |
Dec 06, 2007 | 85.01 | 87.25 | 83.52 | 86.84 | 1,314,949 | +1.93(+2.27%) |
Dec 05, 2007 | 85.67 | 85.92 | 83.62 | 84.91 | 1,464,204 | -0.15(-0.17%) |
Dec 04, 2007 | 84.37 | 86.45 | 83.38 | 85.06 | 2,840,538 | +1.12(+1.33%) |
Dec 03, 2007 | 79.42 | 84.63 | 78.99 | 83.95 | 2,792,990 | +4.64(+5.86%) |
Nov 30, 2007 | 81.00 | 81.18 | 77.80 | 79.30 | 1,727,948 | -0.78(-0.98%) |
Nov 29, 2007 | 82.66 | 82.66 | 78.42 | 80.09 | 2,217,280 | -2.01(-2.45%) |
Nov 28, 2007 | 78.16 | 82.49 | 77.18 | 82.10 | 2,668,320 | +4.96(+6.43%) |
Nov 27, 2007 | 76.71 | 77.14 | 75.02 | 77.14 | 1,333,494 | +1.04(+1.36%) |
Nov 26, 2007 | 74.49 | 77.35 | 74.47 | 76.10 | 1,349,106 | +1.26(+1.68%) |
Nov 23, 2007 | 77.57 | 78.14 | 74.37 | 74.84 | 690,914 | -1.86(-2.42%) |
Nov 21, 2007 | 75.91 | 77.65 | 75.26 | 76.70 | 935,952 | -0.23(-0.29%) |
Nov 20, 2007 | 76.24 | 77.25 | 75.18 | 76.92 | 1,712,606 | +1.04(+1.37%) |
Nov 19, 2007 | 76.81 | 76.97 | 74.12 | 75.89 | 2,276,359 | -1.78(-2.29%) |
Nov 16, 2007 | 76.24 | 77.76 | 75.09 | 77.66 | 1,190,091 | +2.17(+2.88%) |
Nov 15, 2007 | 75.57 | 76.22 | 74.16 | 75.49 | 1,156,092 | -0.75(-0.98%) |
Nov 14, 2007 | 78.46 | 79.05 | 76.06 | 76.24 | 1,558,754 | -1.43(-1.84%) |
Nov 13, 2007 | 74.83 | 78.05 | 73.99 | 77.67 | 2,255,624 | +4.86(+6.67%) |
Nov 12, 2007 | 77.08 | 78.36 | 72.18 | 72.81 | 2,039,633 | -4.74(-6.11%) |
Nov 09, 2007 | 77.50 | 79.02 | 75.96 | 77.55 | 2,040,834 | -0.14(-0.18%) |
Nov 08, 2007 | 74.95 | 77.92 | 74.83 | 77.69 | 2,580,873 | +2.41(+3.20%) |
Nov 07, 2007 | 75.86 | 77.00 | 74.61 | 75.29 | 2,337,755 | -0.93(-1.22%) |
Nov 06, 2007 | 72.81 | 76.22 | 72.81 | 76.22 | 2,995,145 | +3.49(+4.80%) |
Nov 05, 2007 | 73.03 | 73.44 | 72.07 | 72.72 | 2,063,470 | -0.45(-0.62%) |
Nov 02, 2007 | 72.89 | 73.41 | 71.04 | 73.17 | 5,295,276 | +0.39(+0.53%) |
Nov 01, 2007 | 78.58 | 78.58 | 72.14 | 72.79 | 5,900,875 | -8.53(-10.49%) |
Oct 31, 2007 | 80.54 | 81.34 | 79.42 | 81.31 | 1,247,393 | +0.78(+0.96%) |
Oct 30, 2007 | 81.29 | 84.00 | 79.73 | 80.54 | 1,102,970 | -0.75(-0.92%) |
Oct 29, 2007 | 81.62 | 81.78 | 80.64 | 81.29 | 1,258,938 | +0.18(+0.22%) |
Oct 26, 2007 | 81.43 | 82.17 | 80.44 | 81.11 | 1,780,391 | -1.31(-1.58%) |
Oct 25, 2007 | 85.13 | 86.12 | 79.08 | 82.42 | 5,873,818 | +3.32(+4.19%) |
Oct 24, 2007 | 77.06 | 79.20 | 76.17 | 79.10 | 1,720,043 | +2.03(+2.64%) |
Oct 23, 2007 | 74.54 | 77.27 | 74.27 | 77.06 | 1,267,013 | +3.20(+4.33%) |
Oct 22, 2007 | 74.77 | 74.77 | 72.26 | 73.87 | 1,452,446 | -0.97(-1.29%) |
Oct 19, 2007 | 75.93 | 76.07 | 74.62 | 74.83 | 943,743 | -0.96(-1.27%) |
Oct 18, 2007 | 75.12 | 76.51 | 73.94 | 75.79 | 1,158,784 | +0.55(+0.73%) |
Oct 17, 2007 | 76.44 | 77.32 | 74.22 | 75.24 | 1,441,255 | -0.78(-1.03%) |
Oct 16, 2007 | 72.67 | 76.48 | 72.42 | 76.03 | 1,703,186 | +2.96(+4.06%) |
Oct 15, 2007 | 73.34 | 73.34 | 72.42 | 73.06 | 806,899 | -0.23(-0.31%) |
Oct 12, 2007 | 73.80 | 75.18 | 73.16 | 73.29 | 968,109 | -0.18(-0.25%) |
Oct 11, 2007 | 76.24 | 76.41 | 72.74 | 73.47 | 1,651,338 | -2.18(-2.88%) |
Oct 10, 2007 | 73.77 | 77.07 | 73.53 | 75.65 | 1,435,872 | +1.22(+1.64%) |
Oct 09, 2007 | 73.41 | 75.22 | 72.32 | 74.43 | 1,458,821 | +1.50(+2.06%) |
Oct 08, 2007 | 72.25 | 73.24 | 72.14 | 72.93 | 1,159,350 | +0.79(+1.10%) |
Oct 05, 2007 | 73.06 | 73.85 | 71.90 | 72.14 | 1,109,344 | -0.18(-0.24%) |
Oct 04, 2007 | 72.57 | 73.10 | 71.77 | 72.31 | 2,052,663 | -0.25(-0.35%) |
Oct 03, 2007 | 74.19 | 74.71 | 72.41 | 72.57 | 1,974,608 | -1.62(-2.19%) |
Oct 02, 2007 | 77.00 | 77.95 | 72.68 | 74.19 | 2,925,717 | -2.29(-3.00%) |
Oct 01, 2007 | 76.24 | 76.89 | 75.36 | 76.49 | 1,446,355 | +0.64(+0.84%) |
Sep 28, 2007 | 73.94 | 76.07 | 73.94 | 75.85 | 2,368,566 | +1.46(+1.96%) |
Sep 27, 2007 | 72.90 | 74.54 | 72.90 | 74.39 | 1,409,382 | +1.63(+2.24%) |
Sep 26, 2007 | 73.41 | 74.70 | 72.04 | 72.76 | 1,361,269 | -0.01(-0.01%) |
Sep 25, 2007 | 71.22 | 72.94 | 70.76 | 72.77 | 1,126,060 | +1.05(+1.47%) |
Sep 24, 2007 | 72.92 | 73.51 | 71.01 | 71.71 | 1,557,984 | -0.66(-0.91%) |
Sep 21, 2007 | 70.59 | 73.87 | 70.26 | 72.37 | 2,615,764 | +2.36(+3.37%) |
Sep 20, 2007 | 70.59 | 70.91 | 69.53 | 70.01 | 1,094,753 | -0.64(-0.90%) |
Sep 19, 2007 | 70.41 | 71.37 | 70.44 | 70.65 | 1,442,813 | +0.23(+0.33%) |
Sep 18, 2007 | 68.77 | 70.94 | 67.75 | 70.41 | 2,184,832 | +2.22(+3.26%) |
Sep 17, 2007 | 68.51 | 68.95 | 67.57 | 68.19 | 518,478 | -0.32(-0.46%) |
Sep 14, 2007 | 68.62 | 68.66 | 67.46 | 68.51 | 684,787 | -0.11(-0.16%) |
Sep 13, 2007 | 69.19 | 69.48 | 68.24 | 68.62 | 1,280,612 | -0.56(-0.82%) |
Sep 12, 2007 | 68.45 | 69.29 | 67.57 | 69.19 | 1,354,701 | +0.74(+1.08%) |
Sep 11, 2007 | 67.11 | 69.81 | 67.11 | 68.45 | 2,433,447 | +1.33(+1.99%) |
Sep 10, 2007 | 64.82 | 68.26 | 64.50 | 67.11 | 2,064,562 | +2.35(+3.63%) |
Sep 07, 2007 | 65.56 | 65.61 | 64.15 | 64.76 | 1,110,761 | -0.80(-1.23%) |
Sep 06, 2007 | 65.28 | 66.36 | 65.21 | 65.57 | 1,013,865 | +0.29(+0.44%) |
Sep 05, 2007 | 65.29 | 65.77 | 64.88 | 65.28 | 1,005,224 | -0.79(-1.20%) |
Sep 04, 2007 | 64.88 | 66.45 | 64.88 | 66.07 | 1,933,951 | +1.52(+2.35%) |
Aug 31, 2007 | 64.48 | 64.77 | 64.03 | 64.55 | 1,346,484 | +1.10(+1.74%) |
Aug 30, 2007 | 61.06 | 63.96 | 61.04 | 63.45 | 1,078,462 | +1.81(+2.93%) |
Aug 29, 2007 | 61.08 | 61.71 | 60.93 | 61.64 | 474,988 | +0.56(+0.92%) |
Aug 28, 2007 | 62.37 | 62.33 | 60.70 | 61.08 | 877,021 | -1.29(-2.07%) |
Aug 27, 2007 | 61.66 | 62.99 | 61.29 | 62.37 | 663,821 | +0.01(+0.01%) |
Aug 24, 2007 | 61.24 | 62.44 | 60.94 | 62.36 | 882,829 | +1.18(+1.93%) |
Aug 23, 2007 | 61.84 | 62.05 | 60.91 | 61.18 | 1,012,307 | -0.71(-1.15%) |
Aug 22, 2007 | 61.78 | 62.03 | 61.27 | 61.89 | 1,223,948 | +1.02(+1.67%) |
Aug 21, 2007 | 59.44 | 61.28 | 59.30 | 60.88 | 1,724,435 | +1.44(+2.42%) |
Aug 20, 2007 | 56.99 | 60.72 | 56.99 | 59.44 | 883,480 | +0.76(+1.29%) |
Aug 17, 2007 | 58.52 | 59.81 | 58.09 | 58.68 | 1,663,801 | +1.50(+2.63%) |
Aug 16, 2007 | 59.86 | 59.74 | 56.99 | 57.18 | 2,441,805 | -2.68(-4.48%) |
Aug 15, 2007 | 59.83 | 61.65 | 59.68 | 59.86 | 1,572,433 | -0.30(-0.50%) |
Aug 14, 2007 | 61.27 | 62.48 | 60.16 | 60.16 | 1,148,018 | -1.10(-1.80%) |
Aug 13, 2007 | 62.83 | 63.31 | 61.08 | 61.27 | 1,313,902 | -0.77(-1.24%) |
Aug 10, 2007 | 63.41 | 63.41 | 61.26 | 62.04 | 2,248,721 | -1.40(-2.21%) |
Aug 09, 2007 | 64.56 | 64.59 | 61.41 | 63.44 | 2,876,136 | -1.12(-1.74%) |
Aug 08, 2007 | 65.90 | 66.03 | 64.29 | 64.56 | 1,936,643 | -0.34(-0.52%) |
Aug 07, 2007 | 65.46 | 66.17 | 64.80 | 64.90 | 2,250,279 | -0.55(-0.84%) |
Aug 06, 2007 | 65.06 | 65.59 | 64.20 | 65.45 | 2,170,794 | +0.18(+0.28%) |
Aug 03, 2007 | 65.76 | 66.52 | 65.21 | 65.27 | 1,755,529 | -1.25(-1.88%) |
Aug 02, 2007 | 63.99 | 67.15 | 63.82 | 66.52 | 2,684,894 | +2.66(+4.17%) |
Aug 01, 2007 | 63.96 | 65.01 | 63.21 | 63.86 | 2,667,783 | -0.11(-0.17%) |
Jul 31, 2007 | 63.70 | 66.09 | 63.72 | 63.96 | 2,518,160 | +0.26(+0.41%) |
Jul 30, 2007 | 62.35 | 64.42 | 62.33 | 63.70 | 2,608,256 | +1.36(+2.17%) |
Jul 27, 2007 | 62.76 | 63.86 | 61.31 | 62.35 | 3,268,961 | -0.47(-0.75%) |
Jul 26, 2007 | 61.80 | 66.80 | 60.96 | 62.82 | 8,698,815 | +2.76(+4.60%) |
Jul 25, 2007 | 60.60 | 60.96 | 59.80 | 60.06 | 1,827,564 | -0.65(-1.07%) |
Jul 24, 2007 | 60.26 | 61.15 | 60.06 | 60.71 | 1,415,034 | -0.11(-0.17%) |
Jul 23, 2007 | 60.85 | 61.02 | 59.75 | 60.81 | 1,230,322 | +0.29(+0.48%) |
Jul 20, 2007 | 61.16 | 61.35 | 59.97 | 60.52 | 1,639,297 | -0.64(-1.04%) |
Jul 19, 2007 | 59.39 | 61.27 | 59.39 | 61.16 | 1,342,518 | +1.73(+2.91%) |
Jul 18, 2007 | 59.61 | 59.90 | 58.63 | 59.43 | 1,177,766 | -0.12(-0.20%) |
Jul 17, 2007 | 59.93 | 61.00 | 59.51 | 59.55 | 1,345,634 | -0.42(-0.71%) |
Jul 16, 2007 | 59.83 | 60.11 | 59.40 | 59.97 | 1,074,071 | +0.18(+0.31%) |
Jul 13, 2007 | 59.65 | 59.99 | 59.07 | 59.79 | 1,495,511 | +0.14(+0.24%) |
Jul 12, 2007 | 59.37 | 59.86 | 59.29 | 59.65 | 1,011,598 | +0.28(+0.48%) |
Jul 11, 2007 | 59.04 | 59.93 | 58.94 | 59.37 | 1,258,796 | +0.07(+0.12%) |
Jul 10, 2007 | 60.87 | 60.96 | 59.19 | 59.30 | 2,010,065 | -1.70(-2.79%) |
Jul 09, 2007 | 61.53 | 62.16 | 60.60 | 61.00 | 1,432,047 | -0.54(-0.87%) |
Jul 06, 2007 | 60.60 | 62.32 | 60.43 | 61.53 | 1,761,699 | +1.60(+2.66%) |
Jul 05, 2007 | 61.63 | 61.92 | 59.65 | 59.94 | 1,526,818 | -1.69(-2.74%) |
Jul 03, 2007 | 61.06 | 61.65 | 60.36 | 61.63 | 729,835 | +0.53(+0.87%) |
Jul 02, 2007 | 59.65 | 61.16 | 59.65 | 61.10 | 2,170,524 | +1.45(+2.43%) |
Jun 29, 2007 | 58.14 | 59.83 | 57.76 | 59.65 | 2,237,955 | +1.69(+2.91%) |
Jun 28, 2007 | 56.83 | 58.24 | 56.69 | 57.96 | 1,643,830 | +1.41(+2.50%) |
Jun 27, 2007 | 55.99 | 56.65 | 55.49 | 56.55 | 1,357,534 | -0.22(-0.39%) |
Jun 26, 2007 | 56.19 | 57.39 | 56.19 | 56.77 | 1,556,992 | +0.39(+0.69%) |
Jun 25, 2007 | 57.54 | 57.54 | 56.06 | 56.38 | 1,516,052 | -1.16(-2.02%) |
Jun 22, 2007 | 57.18 | 59.09 | 56.35 | 57.55 | 9,308,664 | +0.07(+0.12%) |
Jun 21, 2007 | 57.43 | 57.64 | 56.27 | 57.48 | 948,276 | +0.10(+0.17%) |
Jun 20, 2007 | 57.55 | 58.31 | 57.16 | 57.38 | 911,161 | -0.09(-0.16%) |
Jun 19, 2007 | 57.39 | 57.62 | 56.96 | 57.47 | 1,232,589 | -0.34(-0.59%) |
Jun 18, 2007 | 57.88 | 58.30 | 57.45 | 57.81 | 1,470,012 | +0.30(+0.53%) |
Jun 15, 2007 | 57.53 | 57.91 | 57.11 | 57.50 | 1,035,681 | +0.37(+0.64%) |
Jun 14, 2007 | 56.47 | 58.06 | 56.44 | 57.14 | 2,048,979 | +0.92(+1.65%) |
Jun 13, 2007 | 54.92 | 56.28 | 54.87 | 56.21 | 2,078,870 | +1.78(+3.27%) |
Jun 12, 2007 | 54.26 | 54.88 | 53.98 | 54.43 | 2,031,130 | +0.17(+0.31%) |
Jun 11, 2007 | 52.84 | 54.55 | 52.84 | 54.26 | 1,376,198 | +1.30(+2.45%) |
Jun 08, 2007 | 52.07 | 53.10 | 51.53 | 52.96 | 913,853 | +0.88(+1.69%) |
Jun 07, 2007 | 52.77 | 53.35 | 52.00 | 52.08 | 1,149,576 | -0.97(-1.84%) |
Jun 06, 2007 | 54.04 | 54.04 | 52.84 | 53.06 | 1,567,900 | -1.24(-2.28%) |
Jun 05, 2007 | 54.96 | 54.96 | 54.00 | 54.29 | 1,176,562 | +0.04(+0.08%) |
Jun 04, 2007 | 55.41 | 55.49 | 53.99 | 54.25 | 1,388,841 | -1.23(-2.21%) |
Jun 01, 2007 | 55.23 | 55.68 | 54.62 | 55.48 | 1,507,127 | +0.33(+0.60%) |
May 31, 2007 | 55.20 | 55.46 | 54.58 | 55.15 | 1,205,957 | -0.12(-0.22%) |
May 30, 2007 | 54.83 | 55.60 | 53.95 | 55.27 | 1,641,138 | +0.44(+0.81%) |
May 29, 2007 | 55.19 | 55.19 | 54.36 | 54.82 | 938,501 | -0.33(-0.60%) |
May 25, 2007 | 55.48 | 55.81 | 55.09 | 55.15 | 854,213 | -0.30(-0.53%) |
May 24, 2007 | 56.16 | 56.67 | 55.22 | 55.45 | 1,448,905 | -0.83(-1.47%) |
May 23, 2007 | 56.16 | 57.18 | 56.14 | 56.28 | 1,205,107 | +0.11(+0.19%) |
May 22, 2007 | 56.28 | 56.95 | 55.78 | 56.17 | 1,990,049 | +0.28(+0.51%) |
May 21, 2007 | 56.28 | 56.28 | 55.53 | 55.89 | 2,359,925 | -0.39(-0.69%) |
May 18, 2007 | 54.14 | 56.28 | 53.96 | 56.28 | 3,219,947 | +2.84(+5.31%) |
May 17, 2007 | 52.85 | 53.62 | 52.81 | 53.44 | 1,792,857 | +0.59(+1.12%) |
May 16, 2007 | 51.17 | 52.95 | 51.09 | 52.84 | 2,607,123 | +1.86(+3.64%) |
May 15, 2007 | 50.40 | 51.78 | 50.10 | 50.99 | 1,795,124 | +0.30(+0.58%) |
May 14, 2007 | 51.71 | 51.91 | 50.54 | 50.69 | 1,537,872 | -1.02(-1.97%) |
May 11, 2007 | 51.00 | 51.80 | 50.90 | 51.71 | 1,377,933 | +0.71(+1.40%) |
May 10, 2007 | 52.68 | 52.97 | 50.74 | 51.00 | 2,433,730 | -1.69(-3.20%) |
May 09, 2007 | 52.88 | 52.96 | 52.39 | 52.68 | 1,360,509 | -0.23(-0.43%) |
May 08, 2007 | 53.19 | 53.65 | 52.80 | 52.91 | 1,062,455 | -0.46(-0.86%) |
May 07, 2007 | 53.48 | 54.22 | 53.19 | 53.37 | 710,994 | -0.54(-1.00%) |
May 04, 2007 | 53.86 | 54.00 | 53.17 | 53.90 | 738,618 | +0.07(+0.13%) |
May 03, 2007 | 53.78 | 53.95 | 53.34 | 53.83 | 567,634 | +0.02(+0.04%) |
May 02, 2007 | 53.32 | 54.17 | 53.06 | 53.81 | 1,202,557 | +0.63(+1.18%) |