Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 65.39 | 65.86 | 62.73 | 62.73 | 1,447,228 | -2.38(-3.65%) |
Apr 29, 2008 | 65.63 | 65.63 | 64.11 | 65.10 | 1,467,060 | -0.58(-0.89%) |
Apr 28, 2008 | 66.01 | 66.19 | 65.13 | 65.69 | 1,334,291 | -0.26(-0.40%) |
Apr 25, 2008 | 65.93 | 66.27 | 65.13 | 65.95 | 1,549,990 | -0.16(-0.24%) |
Apr 24, 2008 | 64.88 | 66.17 | 64.47 | 66.11 | 1,545,876 | +1.65(+2.57%) |
Apr 23, 2008 | 63.87 | 65.03 | 63.29 | 64.46 | 883,718 | +1.08(+1.71%) |
Apr 22, 2008 | 63.64 | 64.58 | 62.92 | 63.37 | 1,459,208 | -0.22(-0.35%) |
Apr 21, 2008 | 63.14 | 63.93 | 62.94 | 63.59 | 1,188,027 | +0.01(+0.02%) |
Apr 18, 2008 | 64.91 | 64.95 | 62.97 | 63.58 | 1,501,204 | +0.21(+0.34%) |
Apr 17, 2008 | 62.35 | 63.47 | 62.02 | 63.37 | 1,624,833 | +0.70(+1.12%) |
Apr 16, 2008 | 61.77 | 62.74 | 61.31 | 62.66 | 1,882,698 | +1.60(+2.62%) |
Apr 15, 2008 | 60.76 | 61.07 | 59.86 | 61.07 | 1,243,945 | +0.93(+1.55%) |
Apr 14, 2008 | 60.18 | 61.35 | 59.95 | 60.14 | 1,436,865 | -0.44(-0.73%) |
Apr 11, 2008 | 60.43 | 61.32 | 59.96 | 60.58 | 1,557,556 | -0.59(-0.97%) |
Apr 10, 2008 | 61.71 | 61.90 | 60.54 | 61.17 | 2,759,859 | -0.25(-0.40%) |
Apr 09, 2008 | 63.83 | 64.36 | 61.30 | 61.41 | 1,873,859 | -2.88(-4.48%) |
Apr 08, 2008 | 66.03 | 66.03 | 64.27 | 64.29 | 1,739,875 | -2.08(-3.14%) |
Apr 07, 2008 | 66.03 | 66.61 | 65.09 | 66.37 | 1,705,454 | +0.97(+1.48%) |
Apr 04, 2008 | 65.51 | 66.31 | 64.66 | 65.41 | 2,279,809 | -0.14(-0.22%) |
Apr 03, 2008 | 63.41 | 65.61 | 62.95 | 65.55 | 1,689,460 | +1.92(+3.01%) |
Apr 02, 2008 | 65.25 | 65.25 | 63.20 | 63.63 | 1,939,018 | -0.66(-1.03%) |
Apr 01, 2008 | 61.93 | 64.54 | 61.93 | 64.29 | 2,411,549 | +3.60(+5.93%) |
Mar 31, 2008 | 63.39 | 62.68 | 60.31 | 60.70 | 2,637,175 | +0.89(+1.49%) |
Mar 28, 2008 | 61.11 | 61.22 | 59.74 | 59.80 | 3,098,329 | -2.02(-3.28%) |
Mar 27, 2008 | 64.51 | 64.56 | 61.73 | 61.83 | 2,356,648 | -1.75(-2.76%) |
Mar 26, 2008 | 65.48 | 65.62 | 63.19 | 63.58 | 2,404,035 | -2.10(-3.20%) |
Mar 25, 2008 | 66.19 | 66.41 | 64.44 | 65.68 | 1,448,311 | -0.53(-0.80%) |
Mar 24, 2008 | 65.72 | 66.64 | 65.72 | 66.21 | 2,009,915 | +0.64(+0.98%) |
Mar 21, 2008 | 63.55 | 65.80 | 63.28 | 65.57 | 2,465,269 | +0.00(+0.00%) |
Mar 20, 2008 | 63.55 | 65.80 | 63.28 | 65.57 | 2,465,269 | +2.17(+3.42%) |
Mar 19, 2008 | 62.88 | 64.79 | 62.02 | 63.40 | 2,907,254 | +0.64(+1.02%) |
Mar 18, 2008 | 60.73 | 62.76 | 60.27 | 62.76 | 3,309,433 | +2.72(+4.54%) |
Mar 17, 2008 | 58.10 | 60.89 | 57.89 | 60.03 | 3,258,192 | +0.73(+1.23%) |
Mar 14, 2008 | 60.36 | 60.91 | 57.26 | 59.31 | 2,566,489 | -1.06(-1.75%) |
Mar 13, 2008 | 58.41 | 60.84 | 57.33 | 60.36 | 1,967,462 | +0.71(+1.19%) |
Mar 12, 2008 | 59.75 | 61.63 | 59.18 | 59.65 | 2,016,467 | -0.18(-0.30%) |
Mar 11, 2008 | 57.73 | 60.12 | 56.51 | 59.83 | 2,426,905 | +3.89(+6.96%) |
Mar 10, 2008 | 57.85 | 57.98 | 55.75 | 55.94 | 2,225,617 | -2.07(-3.57%) |
Mar 07, 2008 | 56.75 | 58.54 | 56.17 | 58.01 | 1,875,796 | +0.94(+1.65%) |
Mar 06, 2008 | 58.39 | 58.68 | 56.91 | 57.07 | 2,122,574 | -1.84(-3.12%) |
Mar 05, 2008 | 58.51 | 59.78 | 58.02 | 58.90 | 1,564,931 | +0.43(+0.74%) |
Mar 04, 2008 | 57.71 | 58.95 | 57.05 | 58.47 | 1,623,451 | +0.00(+0.00%) |
Mar 03, 2008 | 58.27 | 58.51 | 56.82 | 58.47 | 1,818,136 | +0.35(+0.60%) |
Feb 29, 2008 | 59.39 | 59.97 | 58.00 | 58.12 | 1,663,203 | -1.74(-2.90%) |
Feb 28, 2008 | 61.12 | 61.20 | 59.74 | 59.86 | 1,447,408 | -1.75(-2.85%) |
Feb 27, 2008 | 61.94 | 62.65 | 61.06 | 61.61 | 1,114,598 | -0.70(-1.13%) |
Feb 26, 2008 | 62.25 | 63.39 | 61.37 | 62.32 | 1,942,550 | -0.40(-0.64%) |
Feb 25, 2008 | 60.08 | 62.72 | 59.09 | 62.72 | 1,938,213 | +2.52(+4.18%) |
Feb 22, 2008 | 58.93 | 60.20 | 57.65 | 60.20 | 1,274,980 | +1.80(+3.09%) |
Feb 21, 2008 | 60.19 | 60.95 | 58.23 | 58.40 | 1,641,587 | -1.70(-2.84%) |
Feb 20, 2008 | 58.80 | 60.17 | 58.34 | 60.10 | 1,931,275 | +0.74(+1.24%) |
Feb 19, 2008 | 59.07 | 59.42 | 58.17 | 59.37 | 2,152,440 | +1.45(+2.51%) |
Feb 18, 2008 | 58.39 | 58.48 | 56.85 | 57.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.39 | 58.48 | 56.85 | 57.92 | 1,850,403 | -0.58(-1.00%) |
Feb 14, 2008 | 60.12 | 60.30 | 58.32 | 58.50 | 1,555,357 | -1.72(-2.86%) |
Feb 13, 2008 | 59.21 | 60.26 | 58.53 | 60.22 | 2,279,876 | +1.30(+2.21%) |
Feb 12, 2008 | 56.77 | 59.16 | 56.42 | 58.92 | 2,616,692 | +2.92(+5.21%) |
Feb 11, 2008 | 57.57 | 57.57 | 55.49 | 56.00 | 1,513,745 | -0.93(-1.63%) |
Feb 08, 2008 | 57.95 | 58.96 | 56.16 | 56.93 | 1,968,335 | -1.51(-2.58%) |
Feb 07, 2008 | 57.75 | 59.30 | 56.44 | 58.44 | 2,888,619 | +0.69(+1.19%) |
Feb 06, 2008 | 58.46 | 59.11 | 57.61 | 57.76 | 2,318,525 | +0.10(+0.17%) |
Feb 05, 2008 | 58.48 | 60.09 | 57.47 | 57.66 | 1,837,554 | -2.25(-3.76%) |
Feb 04, 2008 | 61.60 | 61.93 | 59.65 | 59.91 | 1,580,292 | -2.47(-3.96%) |
Feb 01, 2008 | 59.32 | 62.88 | 59.11 | 62.38 | 2,314,936 | +3.41(+5.78%) |
Jan 31, 2008 | 57.58 | 59.77 | 57.24 | 58.97 | 2,394,623 | +0.58(+1.00%) |
Jan 30, 2008 | 59.70 | 61.51 | 57.71 | 58.39 | 2,536,680 | -1.62(-2.70%) |
Jan 29, 2008 | 60.21 | 60.59 | 59.00 | 60.01 | 1,709,667 | +0.20(+0.33%) |
Jan 28, 2008 | 57.30 | 59.87 | 57.12 | 59.81 | 2,186,381 | +2.02(+3.50%) |
Jan 25, 2008 | 58.79 | 59.99 | 57.61 | 57.79 | 2,273,860 | -0.21(-0.36%) |
Jan 24, 2008 | 60.37 | 60.37 | 57.23 | 58.00 | 2,151,068 | -2.03(-3.38%) |
Jan 23, 2008 | 51.87 | 60.26 | 51.87 | 60.03 | 6,232,995 | +5.71(+10.51%) |
Jan 22, 2008 | 50.22 | 55.41 | 49.78 | 54.32 | 2,769,852 | +2.01(+3.85%) |
Jan 21, 2008 | 54.39 | 54.68 | 51.45 | 52.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.39 | 54.68 | 51.45 | 52.31 | 2,807,772 | -1.18(-2.21%) |
Jan 17, 2008 | 54.60 | 55.43 | 53.38 | 53.49 | 2,217,804 | -1.05(-1.93%) |
Jan 16, 2008 | 52.53 | 55.13 | 52.39 | 54.54 | 2,315,244 | +2.00(+3.81%) |
Jan 15, 2008 | 52.82 | 53.96 | 52.00 | 52.54 | 1,921,053 | -1.40(-2.60%) |
Jan 14, 2008 | 55.59 | 56.52 | 52.38 | 53.94 | 2,264,166 | -1.31(-2.37%) |
Jan 11, 2008 | 53.60 | 56.53 | 52.90 | 55.25 | 2,305,003 | +0.63(+1.15%) |
Jan 10, 2008 | 53.87 | 56.12 | 51.56 | 54.62 | 2,700,465 | +0.21(+0.39%) |
Jan 09, 2008 | 53.34 | 54.66 | 50.78 | 54.41 | 2,836,124 | +1.16(+2.18%) |
Jan 08, 2008 | 55.00 | 57.34 | 52.96 | 53.24 | 2,583,489 | -1.43(-2.62%) |
Jan 07, 2008 | 52.95 | 54.84 | 51.90 | 54.68 | 2,345,507 | +1.84(+3.49%) |
Jan 04, 2008 | 53.58 | 54.62 | 52.81 | 52.83 | 2,167,495 | -2.40(-4.34%) |
Jan 03, 2008 | 58.33 | 58.33 | 54.92 | 55.23 | 2,170,327 | -2.21(-3.85%) |
Jan 02, 2008 | 58.19 | 59.09 | 56.69 | 57.44 | 1,808,723 | -1.75(-2.96%) |
Jan 01, 2008 | 58.15 | 59.53 | 57.46 | 59.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.15 | 59.53 | 57.46 | 59.20 | 934,872 | +0.83(+1.42%) |
Dec 28, 2007 | 59.72 | 59.73 | 58.00 | 58.37 | 1,259,720 | -0.69(-1.16%) |
Dec 27, 2007 | 59.88 | 60.03 | 58.15 | 59.05 | 1,003,841 | -1.36(-2.25%) |
Dec 26, 2007 | 62.13 | 62.16 | 60.02 | 60.41 | 868,906 | -2.18(-3.48%) |
Dec 24, 2007 | 60.36 | 62.59 | 60.36 | 62.59 | 304,901 | +2.36(+3.92%) |
Dec 21, 2007 | 59.74 | 60.40 | 59.33 | 60.23 | 1,505,282 | +1.33(+2.25%) |
Dec 20, 2007 | 60.31 | 60.44 | 58.08 | 58.90 | 1,378,299 | -0.60(-1.01%) |
Dec 19, 2007 | 58.75 | 59.71 | 58.01 | 59.51 | 1,766,585 | +1.29(+2.21%) |
Dec 18, 2007 | 56.73 | 58.44 | 55.93 | 58.22 | 2,855,350 | +0.64(+1.11%) |
Dec 17, 2007 | 58.58 | 59.19 | 57.02 | 57.58 | 1,799,474 | -1.22(-2.07%) |
Dec 14, 2007 | 59.62 | 61.22 | 58.76 | 58.80 | 1,750,891 | -1.72(-2.85%) |
Dec 13, 2007 | 60.30 | 61.10 | 59.31 | 60.52 | 1,413,054 | -0.12(-0.20%) |
Dec 12, 2007 | 63.01 | 63.20 | 59.48 | 60.64 | 2,349,974 | -0.86(-1.40%) |
Dec 11, 2007 | 66.71 | 66.74 | 61.49 | 61.50 | 1,484,106 | -5.03(-7.56%) |
Dec 10, 2007 | 65.57 | 67.04 | 64.15 | 66.53 | 988,651 | +1.64(+2.52%) |
Dec 07, 2007 | 65.68 | 66.69 | 64.60 | 64.90 | 1,099,491 | -0.60(-0.92%) |
Dec 06, 2007 | 62.83 | 65.50 | 62.63 | 65.50 | 1,172,666 | +2.57(+4.09%) |
Dec 05, 2007 | 60.38 | 62.96 | 60.38 | 62.93 | 1,307,812 | +3.44(+5.78%) |
Dec 04, 2007 | 61.54 | 61.78 | 59.48 | 59.49 | 1,078,182 | -2.30(-3.72%) |
Dec 03, 2007 | 62.30 | 62.51 | 60.93 | 61.79 | 1,260,264 | -0.74(-1.19%) |
Nov 30, 2007 | 61.90 | 63.20 | 61.68 | 62.53 | 2,565,904 | +0.96(+1.55%) |
Nov 29, 2007 | 61.39 | 61.71 | 60.26 | 61.58 | 1,645,102 | -0.11(-0.18%) |
Nov 28, 2007 | 60.60 | 62.63 | 60.15 | 61.69 | 1,697,619 | +2.06(+3.45%) |
Nov 27, 2007 | 57.01 | 59.87 | 56.87 | 59.63 | 3,358,481 | +0.99(+1.69%) |
Nov 26, 2007 | 62.29 | 62.56 | 58.64 | 58.64 | 1,907,222 | -3.82(-6.12%) |
Nov 23, 2007 | 61.73 | 62.71 | 61.21 | 62.46 | 386,746 | +1.83(+3.02%) |
Nov 21, 2007 | 60.32 | 61.18 | 59.76 | 60.63 | 1,891,907 | -0.38(-0.62%) |
Nov 20, 2007 | 62.58 | 64.24 | 59.76 | 61.01 | 2,239,851 | -1.49(-2.38%) |
Nov 19, 2007 | 63.56 | 63.91 | 62.03 | 62.50 | 2,187,534 | -1.57(-2.45%) |
Nov 16, 2007 | 65.73 | 65.73 | 63.14 | 64.07 | 1,345,343 | -1.33(-2.03%) |
Nov 15, 2007 | 65.81 | 66.59 | 64.51 | 65.40 | 1,857,558 | -1.13(-1.70%) |
Nov 14, 2007 | 70.37 | 70.95 | 66.52 | 66.53 | 1,461,111 | -3.38(-4.83%) |
Nov 13, 2007 | 65.85 | 69.91 | 65.80 | 69.91 | 1,558,434 | +4.40(+6.71%) |
Nov 12, 2007 | 66.64 | 67.15 | 65.25 | 65.51 | 1,972,691 | -1.38(-2.07%) |
Nov 09, 2007 | 64.66 | 67.69 | 64.66 | 66.90 | 1,563,045 | +0.70(+1.06%) |
Nov 08, 2007 | 66.03 | 67.13 | 64.45 | 66.19 | 1,942,780 | +0.23(+0.34%) |
Nov 07, 2007 | 67.44 | 67.67 | 65.96 | 65.96 | 2,218,065 | -3.09(-4.47%) |
Nov 06, 2007 | 68.20 | 69.15 | 66.89 | 69.05 | 1,498,164 | +0.51(+0.74%) |
Nov 05, 2007 | 69.49 | 69.93 | 67.46 | 68.54 | 1,522,483 | -1.99(-2.83%) |
Nov 02, 2007 | 72.44 | 72.44 | 69.45 | 70.54 | 1,893,009 | -1.43(-1.98%) |
Nov 01, 2007 | 75.46 | 75.74 | 71.35 | 71.96 | 2,853,683 | -5.16(-6.69%) |
Oct 31, 2007 | 75.20 | 77.13 | 74.20 | 77.13 | 1,366,333 | +2.08(+2.77%) |
Oct 30, 2007 | 73.68 | 75.45 | 73.68 | 75.05 | 769,198 | +1.39(+1.89%) |
Oct 29, 2007 | 74.62 | 75.08 | 73.31 | 73.66 | 844,893 | -0.45(-0.61%) |
Oct 26, 2007 | 73.40 | 74.20 | 72.37 | 74.11 | 886,240 | +1.37(+1.88%) |
Oct 25, 2007 | 72.49 | 73.36 | 71.20 | 72.74 | 1,075,955 | +0.28(+0.39%) |
Oct 24, 2007 | 73.05 | 73.22 | 70.37 | 72.45 | 1,286,821 | -0.42(-0.57%) |
Oct 23, 2007 | 70.59 | 72.87 | 70.48 | 72.87 | 1,518,837 | +2.55(+3.63%) |
Oct 22, 2007 | 67.96 | 70.59 | 67.60 | 70.32 | 1,487,827 | +1.70(+2.48%) |
Oct 19, 2007 | 71.32 | 71.52 | 68.41 | 68.61 | 1,750,853 | -3.18(-4.43%) |
Oct 18, 2007 | 71.54 | 72.16 | 70.34 | 71.79 | 1,311,788 | +0.08(+0.11%) |
Oct 17, 2007 | 72.45 | 72.45 | 69.81 | 71.71 | 1,111,418 | +0.03(+0.04%) |
Oct 16, 2007 | 73.08 | 73.15 | 70.75 | 71.69 | 2,164,792 | -1.73(-2.36%) |
Oct 15, 2007 | 76.05 | 76.16 | 73.17 | 73.42 | 860,001 | -2.23(-2.94%) |
Oct 12, 2007 | 77.73 | 77.76 | 75.15 | 75.64 | 900,234 | -1.65(-2.14%) |
Oct 11, 2007 | 78.60 | 78.91 | 76.98 | 77.30 | 937,127 | -0.80(-1.03%) |
Oct 10, 2007 | 78.29 | 78.60 | 77.50 | 78.10 | 884,490 | -0.03(-0.03%) |
Oct 09, 2007 | 76.66 | 78.21 | 76.03 | 78.13 | 1,259,310 | +2.14(+2.82%) |
Oct 08, 2007 | 76.00 | 76.89 | 75.81 | 75.98 | 942,852 | -1.96(-2.52%) |
Oct 05, 2007 | 77.04 | 78.23 | 76.18 | 77.94 | 1,309,084 | +1.05(+1.37%) |
Oct 04, 2007 | 76.42 | 77.19 | 74.93 | 76.89 | 1,171,211 | +0.20(+0.26%) |
Oct 03, 2007 | 77.04 | 77.60 | 76.11 | 76.69 | 1,684,540 | -0.08(-0.11%) |
Oct 02, 2007 | 75.11 | 76.77 | 75.08 | 76.77 | 1,581,810 | +1.64(+2.18%) |
Oct 01, 2007 | 74.24 | 75.39 | 74.05 | 75.14 | 1,143,858 | +0.90(+1.21%) |
Sep 28, 2007 | 74.45 | 74.83 | 73.34 | 74.24 | 912,797 | -0.84(-1.11%) |
Sep 27, 2007 | 75.38 | 75.93 | 74.64 | 75.08 | 657,404 | +0.11(+0.15%) |
Sep 26, 2007 | 74.62 | 75.24 | 74.00 | 74.96 | 967,342 | +0.40(+0.54%) |
Sep 25, 2007 | 74.98 | 75.12 | 74.08 | 74.56 | 945,397 | -0.91(-1.21%) |
Sep 24, 2007 | 73.50 | 75.89 | 73.10 | 75.47 | 1,258,197 | +2.53(+3.47%) |
Sep 21, 2007 | 73.88 | 73.91 | 72.79 | 72.94 | 1,120,164 | -0.05(-0.07%) |
Sep 20, 2007 | 74.48 | 74.65 | 72.64 | 73.00 | 973,385 | -1.28(-1.73%) |
Sep 19, 2007 | 74.61 | 75.39 | 73.89 | 74.28 | 1,354,883 | +0.20(+0.27%) |
Sep 18, 2007 | 72.30 | 74.33 | 72.24 | 74.08 | 1,327,531 | +1.77(+2.45%) |
Sep 17, 2007 | 72.86 | 72.94 | 71.98 | 72.30 | 456,398 | -0.58(-0.80%) |
Sep 14, 2007 | 73.36 | 72.89 | 72.01 | 72.89 | 787,963 | -0.47(-0.64%) |
Sep 13, 2007 | 72.69 | 74.56 | 72.33 | 73.36 | 1,291,274 | +1.39(+1.93%) |
Sep 12, 2007 | 71.13 | 72.32 | 70.18 | 71.97 | 674,579 | +0.80(+1.12%) |
Sep 11, 2007 | 69.68 | 71.40 | 69.74 | 71.17 | 1,087,723 | +1.49(+2.14%) |
Sep 10, 2007 | 71.08 | 72.19 | 69.30 | 69.68 | 1,233,707 | -0.20(-0.29%) |
Sep 07, 2007 | 69.89 | 70.90 | 69.25 | 69.88 | 1,048,126 | -1.52(-2.13%) |
Sep 06, 2007 | 71.24 | 71.81 | 70.76 | 71.40 | 650,884 | +0.16(+0.23%) |
Sep 05, 2007 | 72.03 | 72.67 | 71.03 | 71.24 | 1,071,503 | -1.79(-2.45%) |
Sep 04, 2007 | 71.73 | 73.83 | 71.13 | 73.03 | 919,158 | +1.10(+1.53%) |
Aug 31, 2007 | 71.89 | 72.88 | 70.90 | 71.93 | 1,153,877 | +1.14(+1.62%) |
Aug 30, 2007 | 70.35 | 72.59 | 69.42 | 70.78 | 1,139,406 | +0.43(+0.61%) |
Aug 29, 2007 | 69.42 | 70.35 | 68.92 | 70.35 | 825,334 | +1.45(+2.10%) |
Aug 28, 2007 | 70.46 | 70.62 | 68.91 | 68.91 | 1,420,878 | -1.79(-2.53%) |
Aug 27, 2007 | 71.95 | 72.31 | 70.62 | 70.70 | 602,859 | -1.15(-1.60%) |
Aug 24, 2007 | 71.87 | 72.79 | 71.42 | 71.85 | 804,024 | -0.62(-0.86%) |
Aug 23, 2007 | 72.93 | 73.76 | 71.76 | 72.47 | 975,929 | -0.46(-0.63%) |
Aug 22, 2007 | 74.34 | 74.57 | 72.47 | 72.93 | 1,091,381 | -0.97(-1.32%) |
Aug 21, 2007 | 72.64 | 74.03 | 71.95 | 73.91 | 1,472,561 | +1.26(+1.74%) |
Aug 20, 2007 | 71.25 | 74.31 | 70.80 | 72.64 | 1,908,763 | +1.18(+1.65%) |
Aug 17, 2007 | 76.09 | 77.94 | 68.47 | 71.46 | 2,838,258 | +0.81(+1.15%) |
Aug 16, 2007 | 66.66 | 70.96 | 65.07 | 70.65 | 3,631,946 | +3.99(+5.98%) |
Aug 15, 2007 | 67.57 | 70.43 | 66.47 | 66.66 | 1,687,148 | -1.06(-1.56%) |
Aug 14, 2007 | 70.23 | 70.94 | 67.72 | 67.72 | 1,740,993 | -2.87(-4.06%) |
Aug 13, 2007 | 72.85 | 73.51 | 70.59 | 70.59 | 1,370,626 | -2.26(-3.11%) |
Aug 10, 2007 | 74.56 | 75.34 | 72.69 | 72.85 | 2,122,173 | -2.87(-3.80%) |
Aug 09, 2007 | 75.72 | 79.80 | 70.97 | 75.72 | 2,446,741 | +0.01(+0.01%) |
Aug 08, 2007 | 73.83 | 75.84 | 73.56 | 75.72 | 2,174,651 | +2.56(+3.50%) |
Aug 07, 2007 | 70.23 | 73.94 | 69.12 | 73.16 | 2,635,503 | +2.93(+4.17%) |
Aug 06, 2007 | 65.77 | 70.23 | 65.69 | 70.23 | 2,077,329 | +1.36(+1.97%) |
Aug 03, 2007 | 69.11 | 71.93 | 68.56 | 68.87 | 2,265,931 | -3.06(-4.26%) |
Aug 02, 2007 | 71.40 | 72.57 | 70.59 | 71.93 | 2,339,082 | +0.53(+0.75%) |
Aug 01, 2007 | 68.17 | 71.59 | 67.10 | 71.40 | 2,834,600 | +3.50(+5.16%) |
Jul 31, 2007 | 68.86 | 69.82 | 67.34 | 67.90 | 1,633,016 | -0.33(-0.48%) |
Jul 30, 2007 | 67.29 | 68.57 | 66.60 | 68.22 | 1,594,373 | +0.93(+1.38%) |
Jul 27, 2007 | 66.67 | 70.64 | 66.67 | 67.29 | 2,740,617 | -1.36(-1.99%) |
Jul 26, 2007 | 69.30 | 70.15 | 66.63 | 68.66 | 2,253,848 | -1.75(-2.49%) |
Jul 25, 2007 | 71.73 | 72.16 | 68.93 | 70.41 | 1,510,870 | -0.24(-0.34%) |
Jul 24, 2007 | 71.95 | 72.94 | 70.38 | 70.65 | 1,333,090 | -1.82(-2.52%) |
Jul 23, 2007 | 73.73 | 74.20 | 72.41 | 72.47 | 1,152,446 | -0.97(-1.33%) |
Jul 20, 2007 | 75.20 | 75.20 | 72.74 | 73.45 | 1,265,062 | -1.82(-2.42%) |
Jul 19, 2007 | 75.79 | 75.96 | 74.99 | 75.27 | 825,174 | +0.08(+0.10%) |
Jul 18, 2007 | 75.60 | 75.60 | 73.35 | 75.20 | 1,412,606 | -0.84(-1.11%) |
Jul 17, 2007 | 76.93 | 77.57 | 75.61 | 76.04 | 878,607 | -0.58(-0.76%) |
Jul 16, 2007 | 77.26 | 78.33 | 76.61 | 76.62 | 766,336 | -0.55(-0.72%) |
Jul 13, 2007 | 75.96 | 77.24 | 75.22 | 77.18 | 644,977 | +0.97(+1.28%) |
Jul 12, 2007 | 75.21 | 76.20 | 74.63 | 76.20 | 1,061,007 | +1.28(+1.71%) |
Jul 11, 2007 | 74.80 | 75.37 | 74.06 | 74.92 | 1,274,417 | -0.41(-0.55%) |
Jul 10, 2007 | 76.69 | 77.04 | 74.86 | 75.33 | 1,746,804 | -2.13(-2.75%) |
Jul 09, 2007 | 78.43 | 78.51 | 76.72 | 77.47 | 842,963 | -0.72(-0.92%) |
Jul 06, 2007 | 78.60 | 78.69 | 77.37 | 78.19 | 806,092 | -0.42(-0.53%) |
Jul 05, 2007 | 78.16 | 80.78 | 77.82 | 78.60 | 1,324,191 | +1.68(+2.18%) |
Jul 03, 2007 | 77.54 | 78.17 | 76.43 | 76.93 | 697,462 | +0.00(+0.00%) |
Jul 02, 2007 | 74.76 | 77.00 | 74.47 | 76.93 | 1,312,424 | +2.17(+2.90%) |
Jun 29, 2007 | 75.35 | 76.64 | 74.07 | 74.76 | 1,603,317 | -0.40(-0.54%) |
Jun 28, 2007 | 76.65 | 77.15 | 74.77 | 75.16 | 1,482,897 | -1.18(-1.54%) |
Jun 27, 2007 | 74.53 | 76.47 | 72.27 | 76.33 | 2,188,804 | +2.13(+2.86%) |
Jun 26, 2007 | 75.37 | 76.08 | 73.25 | 74.21 | 1,501,503 | -1.04(-1.38%) |
Jun 25, 2007 | 75.77 | 76.72 | 74.65 | 75.25 | 2,021,511 | -0.86(-1.12%) |
Jun 22, 2007 | 76.77 | 76.71 | 75.33 | 76.10 | 1,896,996 | -0.35(-0.46%) |
Jun 21, 2007 | 77.63 | 77.37 | 73.47 | 76.45 | 2,473,139 | -0.86(-1.11%) |
Jun 20, 2007 | 80.88 | 81.43 | 77.29 | 77.31 | 2,043,775 | -3.45(-4.27%) |
Jun 19, 2007 | 79.76 | 80.76 | 78.76 | 80.76 | 930,448 | +1.00(+1.25%) |
Jun 18, 2007 | 79.08 | 81.13 | 78.81 | 79.76 | 1,266,625 | -1.68(-2.06%) |
Jun 15, 2007 | 81.12 | 82.09 | 80.77 | 81.43 | 1,339,140 | +1.14(+1.42%) |
Jun 14, 2007 | 80.43 | 81.35 | 79.58 | 80.30 | 1,691,696 | -0.80(-0.98%) |
Jun 13, 2007 | 76.42 | 81.48 | 75.98 | 81.09 | 5,399,656 | +5.07(+6.68%) |
Jun 12, 2007 | 77.24 | 77.24 | 75.76 | 76.02 | 1,467,790 | -1.23(-1.59%) |
Jun 11, 2007 | 78.30 | 78.79 | 77.15 | 77.25 | 1,035,802 | -1.04(-1.33%) |
Jun 08, 2007 | 77.50 | 78.41 | 76.49 | 78.29 | 1,182,978 | +1.23(+1.60%) |
Jun 07, 2007 | 79.11 | 79.86 | 76.82 | 77.06 | 2,478,228 | -2.80(-3.50%) |
Jun 06, 2007 | 81.52 | 80.74 | 78.99 | 79.86 | 1,250,245 | -1.34(-1.65%) |
Jun 05, 2007 | 82.67 | 83.06 | 81.18 | 81.20 | 1,550,482 | -1.47(-1.78%) |
Jun 04, 2007 | 81.45 | 83.22 | 81.26 | 82.67 | 1,715,390 | +1.29(+1.58%) |
Jun 01, 2007 | 82.00 | 82.39 | 80.35 | 81.38 | 919,158 | -0.62(-0.75%) |
May 31, 2007 | 84.11 | 84.26 | 81.15 | 81.99 | 2,179,104 | -1.60(-1.91%) |
May 30, 2007 | 80.49 | 84.67 | 79.74 | 83.59 | 4,158,792 | +3.67(+4.59%) |
May 29, 2007 | 76.71 | 80.50 | 76.72 | 79.93 | 3,614,136 | +5.16(+6.90%) |
May 25, 2007 | 72.98 | 75.83 | 72.97 | 74.77 | 2,121,060 | +1.99(+2.73%) |
May 24, 2007 | 74.33 | 74.52 | 71.72 | 72.78 | 1,818,120 | -1.66(-2.23%) |
May 23, 2007 | 74.68 | 75.91 | 74.35 | 74.44 | 1,314,491 | -0.23(-0.31%) |
May 22, 2007 | 73.95 | 75.16 | 73.70 | 74.67 | 1,022,205 | +0.89(+1.20%) |
May 21, 2007 | 73.13 | 74.82 | 72.84 | 73.79 | 1,201,336 | +0.66(+0.90%) |
May 18, 2007 | 74.21 | 74.33 | 72.56 | 73.13 | 1,326,640 | -0.89(-1.21%) |
May 17, 2007 | 75.55 | 75.55 | 74.00 | 74.02 | 1,821,300 | -1.69(-2.23%) |
May 16, 2007 | 76.88 | 77.06 | 74.59 | 75.71 | 1,612,025 | -1.16(-1.51%) |
May 15, 2007 | 78.34 | 79.86 | 76.86 | 76.87 | 2,281,038 | -1.30(-1.67%) |
May 14, 2007 | 77.88 | 78.69 | 77.72 | 78.17 | 1,445,050 | +0.30(+0.38%) |
May 11, 2007 | 74.92 | 78.57 | 75.98 | 77.88 | 2,165,905 | +2.96(+3.95%) |
May 10, 2007 | 75.62 | 75.97 | 74.89 | 74.91 | 1,068,004 | -0.99(-1.31%) |
May 09, 2007 | 74.86 | 76.56 | 74.55 | 75.91 | 1,299,384 | +1.06(+1.41%) |
May 08, 2007 | 75.79 | 75.31 | 74.83 | 74.85 | 1,061,961 | -0.62(-0.82%) |
May 07, 2007 | 74.87 | 75.69 | 74.87 | 75.47 | 861,909 | +0.62(+0.83%) |
May 04, 2007 | 75.99 | 75.99 | 74.37 | 74.85 | 1,323,546 | -1.40(-1.83%) |
May 03, 2007 | 76.09 | 77.00 | 75.78 | 76.25 | 1,219,713 | +0.67(+0.88%) |
May 02, 2007 | 75.26 | 75.66 | 74.78 | 75.58 | 2,259,570 | -0.03(-0.03%) |