Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 74.65 | 74.65 | 74.20 | 74.65 | 3,191 | -0.55(-0.73%) |
Apr 29, 2008 | 75.20 | 75.20 | 74.10 | 75.20 | 1,332 | +2.25(+3.08%) |
Apr 28, 2008 | 72.95 | 73.70 | 72.85 | 72.95 | 1,657 | +0.95(+1.32%) |
Apr 25, 2008 | 69.35 | 72.00 | 70.95 | 72.00 | 1,136 | +2.65(+3.82%) |
Apr 24, 2008 | 69.35 | 70.75 | 69.35 | 69.35 | 2,555 | -2.75(-3.81%) |
Apr 23, 2008 | 72.10 | 72.10 | 72.10 | 72.10 | 1,594 | +2.20(+3.15%) |
Apr 22, 2008 | 69.90 | 70.85 | 69.90 | 69.90 | 300 | -1.10(-1.55%) |
Apr 21, 2008 | 71.00 | 71.00 | 70.55 | 71.00 | 1,050 | +0.15(+0.21%) |
Apr 18, 2008 | 70.85 | 71.85 | 70.85 | 70.85 | 2,269 | -0.65(-0.91%) |
Apr 17, 2008 | 71.50 | 71.50 | 70.20 | 71.50 | 2,812 | +1.40(+2.00%) |
Apr 16, 2008 | 70.10 | 70.10 | 69.75 | 70.10 | 1,419 | +2.00(+2.94%) |
Apr 15, 2008 | 68.10 | 68.10 | 68.00 | 68.10 | 3,629 | +0.15(+0.22%) |
Apr 14, 2008 | 66.00 | 67.95 | 67.95 | 67.95 | 150 | +1.95(+2.95%) |
Apr 11, 2008 | 68.95 | 67.85 | 66.00 | 66.00 | 71,925 | -2.95(-4.28%) |
Apr 10, 2008 | 68.95 | 68.95 | 68.95 | 68.95 | 100 | -0.75(-1.08%) |
Apr 09, 2008 | 69.70 | 69.70 | 69.00 | 69.70 | 641 | +0.55(+0.80%) |
Apr 08, 2008 | 70.55 | 69.15 | 68.05 | 69.15 | 1,571 | -1.40(-1.98%) |
Apr 07, 2008 | 70.55 | 70.55 | 70.55 | 70.55 | 450 | -0.15(-0.21%) |
Apr 04, 2008 | 70.70 | 70.70 | 70.70 | 70.70 | 1,151 | +0.20(+0.28%) |
Apr 03, 2008 | 70.50 | 70.55 | 70.45 | 70.50 | 6,231 | -2.35(-3.23%) |
Apr 02, 2008 | 72.80 | 72.85 | 71.70 | 72.85 | 1,100 | +0.05(+0.07%) |
Apr 01, 2008 | 71.41 | 72.80 | 71.55 | 72.80 | 755 | +1.39(+1.95%) |
Mar 31, 2008 | 71.41 | 72.10 | 70.20 | 71.41 | 495 | +1.31(+1.87%) |
Mar 28, 2008 | 71.10 | 70.15 | 69.30 | 70.10 | 2,030 | -1.00(-1.41%) |
Mar 27, 2008 | 69.60 | 71.90 | 70.50 | 71.10 | 1,308 | +1.50(+2.16%) |
Mar 26, 2008 | 71.05 | 70.60 | 69.09 | 69.60 | 13,684 | -0.80(-1.14%) |
Mar 25, 2008 | 1.050 | 70.40 | 70.40 | 70.40 | 186 | +0.00(+0.00%) |
Mar 24, 2008 | 69.60 | 70.40 | 68.45 | 70.40 | 1,051 | +0.80(+1.15%) |
Mar 21, 2008 | 69.60 | 69.60 | 68.65 | 69.60 | 995 | +0.00(+0.00%) |
Mar 20, 2008 | 69.60 | 69.60 | 68.65 | 69.60 | 995 | +1.25(+1.83%) |
Mar 19, 2008 | 68.35 | 70.10 | 68.35 | 68.35 | 2,533 | -1.15(-1.65%) |
Mar 18, 2008 | 70.00 | 70.95 | 69.05 | 69.50 | 1,151 | -0.50(-0.71%) |
Mar 17, 2008 | 70.00 | 70.00 | 68.75 | 70.00 | 3,795 | -0.59(-0.84%) |
Mar 14, 2008 | 72.05 | 70.95 | 69.25 | 70.59 | 70,435 | -1.45(-2.02%) |
Mar 13, 2008 | 72.50 | 72.05 | 70.75 | 72.05 | 856 | -0.45(-0.62%) |
Mar 12, 2008 | 72.50 | 73.45 | 72.40 | 72.50 | 2,023 | +0.90(+1.26%) |
Mar 11, 2008 | 71.60 | 73.05 | 71.60 | 71.60 | 1,872 | -0.10(-0.14%) |
Mar 10, 2008 | 71.70 | 72.00 | 71.14 | 71.70 | 31,412 | -0.45(-0.62%) |
Mar 07, 2008 | 72.15 | 72.15 | 71.70 | 72.15 | 628 | +0.70(+0.98%) |
Mar 06, 2008 | 72.70 | 71.66 | 70.75 | 71.45 | 1,404 | -1.25(-1.72%) |
Mar 05, 2008 | 70.90 | 72.70 | 71.50 | 72.70 | 1,125 | +1.80(+2.54%) |
Mar 04, 2008 | 70.90 | 70.90 | 70.00 | 70.90 | 3,572 | -0.20(-0.28%) |
Mar 03, 2008 | 71.10 | 71.20 | 70.90 | 71.10 | 2,214 | +0.94(+1.34%) |
Feb 29, 2008 | 70.15 | 70.25 | 69.65 | 70.16 | 2,260 | +0.01(+0.01%) |
Feb 28, 2008 | 70.15 | 71.40 | 70.15 | 70.15 | 2,286 | -2.15(-2.97%) |
Feb 27, 2008 | 72.30 | 72.75 | 71.95 | 72.30 | 5,014 | +2.40(+3.43%) |
Feb 26, 2008 | 69.90 | 71.00 | 69.00 | 69.90 | 1,196 | +2.55(+3.79%) |
Feb 25, 2008 | 67.35 | 67.50 | 66.80 | 67.35 | 2,224 | +0.90(+1.35%) |
Feb 22, 2008 | 66.80 | 66.50 | 66.00 | 66.45 | 2,524 | -0.35(-0.52%) |
Feb 21, 2008 | 66.55 | 67.40 | 66.80 | 66.80 | 945 | +0.25(+0.38%) |
Feb 20, 2008 | 66.16 | 66.95 | 66.20 | 66.55 | 1,192 | +0.39(+0.59%) |
Feb 19, 2008 | 64.75 | 66.16 | 65.75 | 66.16 | 729 | +1.41(+2.18%) |
Feb 18, 2008 | 64.75 | 64.85 | 64.45 | 64.75 | 2,115 | +0.00(+0.00%) |
Feb 15, 2008 | 64.75 | 64.85 | 64.45 | 64.75 | 2,115 | -1.45(-2.19%) |
Feb 14, 2008 | 66.20 | 66.50 | 66.20 | 66.20 | 860 | +0.70(+1.07%) |
Feb 13, 2008 | 65.50 | 65.50 | 63.95 | 65.50 | 1,755 | +0.65(+1.00%) |
Feb 12, 2008 | 64.85 | 64.85 | 64.10 | 64.85 | 3,176 | +0.50(+0.78%) |
Feb 11, 2008 | 64.35 | 64.35 | 63.15 | 64.35 | 4,350 | +0.35(+0.55%) |
Feb 08, 2008 | 64.00 | 64.00 | 63.80 | 64.00 | 677 | +0.00(+0.00%) |
Feb 07, 2008 | 63.65 | 64.15 | 62.75 | 64.00 | 2,139 | +0.35(+0.55%) |
Feb 06, 2008 | 63.65 | 63.65 | 62.70 | 63.65 | 1,349 | +0.25(+0.39%) |
Feb 05, 2008 | 63.75 | 63.90 | 62.00 | 63.40 | 4,376 | -0.35(-0.55%) |
Feb 04, 2008 | 64.90 | 64.85 | 63.75 | 63.75 | 2,112 | -1.15(-1.77%) |
Feb 01, 2008 | 64.50 | 64.90 | 63.70 | 64.90 | 4,725 | +0.40(+0.62%) |
Jan 31, 2008 | 64.50 | 64.50 | 62.50 | 64.50 | 3,395 | +0.50(+0.78%) |
Jan 30, 2008 | 64.00 | 66.00 | 64.00 | 64.00 | 1,579 | -1.00(-1.54%) |
Jan 29, 2008 | 65.00 | 65.00 | 63.85 | 65.00 | 1,385 | +1.60(+2.52%) |
Jan 28, 2008 | 63.85 | 63.80 | 62.70 | 63.40 | 2,699 | -0.45(-0.70%) |
Jan 25, 2008 | 64.85 | 64.20 | 62.45 | 63.85 | 2,900 | -1.00(-1.54%) |
Jan 24, 2008 | 64.85 | 64.85 | 63.65 | 64.85 | 6,190 | -0.65(-0.99%) |
Jan 23, 2008 | 65.50 | 65.60 | 61.00 | 65.50 | 2,971 | +2.50(+3.97%) |
Jan 22, 2008 | 63.55 | 64.00 | 60.80 | 63.00 | 43,994 | -0.55(-0.87%) |
Jan 21, 2008 | 63.55 | 63.85 | 62.55 | 63.55 | 5,393 | +0.00(+0.00%) |
Jan 18, 2008 | 63.55 | 63.85 | 62.55 | 63.55 | 5,393 | -0.65(-1.01%) |
Jan 17, 2008 | 64.20 | 64.26 | 62.70 | 64.20 | 2,708 | +0.40(+0.63%) |
Jan 16, 2008 | 63.80 | 63.80 | 63.40 | 63.80 | 1,648 | -0.65(-1.01%) |
Jan 15, 2008 | 66.15 | 64.65 | 63.85 | 64.45 | 6,368 | -1.70(-2.57%) |
Jan 14, 2008 | 66.05 | 66.15 | 65.80 | 66.15 | 2,384 | +0.10(+0.15%) |
Jan 11, 2008 | 66.05 | 66.05 | 64.80 | 66.05 | 1,992 | +0.45(+0.69%) |
Jan 10, 2008 | 65.60 | 65.75 | 64.15 | 65.60 | 2,448 | -1.55(-2.31%) |
Jan 09, 2008 | 66.50 | 67.20 | 66.15 | 67.15 | 3,217 | +0.65(+0.98%) |
Jan 08, 2008 | 66.50 | 68.40 | 66.50 | 66.50 | 8,645 | -1.40(-2.06%) |
Jan 07, 2008 | 68.00 | 67.90 | 67.20 | 67.90 | 2,646 | -0.10(-0.15%) |
Jan 04, 2008 | 68.00 | 68.40 | 67.10 | 68.00 | 4,955 | -1.00(-1.45%) |
Jan 03, 2008 | 69.00 | 69.80 | 69.00 | 69.00 | 2,377 | -2.50(-3.50%) |
Jan 02, 2008 | 72.00 | 71.75 | 70.50 | 71.50 | 3,583 | -0.50(-0.69%) |
Jan 01, 2008 | 72.00 | 72.00 | 72.00 | 72.00 | 583 | +0.00(+0.00%) |
Dec 31, 2007 | 72.00 | 72.00 | 72.00 | 72.00 | 583 | -0.45(-0.62%) |
Dec 28, 2007 | 72.45 | 72.45 | 71.40 | 72.45 | 1,152 | +0.40(+0.56%) |
Dec 27, 2007 | 70.80 | 72.05 | 71.85 | 72.05 | 2,378 | +1.25(+1.77%) |
Dec 26, 2007 | 70.80 | 71.80 | 70.80 | 70.80 | 4,334 | -0.40(-0.56%) |
Dec 24, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 660 | +0.20(+0.28%) |
Dec 21, 2007 | 71.00 | 71.55 | 71.00 | 71.00 | 1,767 | +0.15(+0.21%) |
Dec 20, 2007 | 70.85 | 70.85 | 69.95 | 70.85 | 2,149 | +0.75(+1.07%) |
Dec 19, 2007 | 68.50 | 70.10 | 68.90 | 70.10 | 3,527 | +1.60(+2.34%) |
Dec 18, 2007 | 68.50 | 69.20 | 68.35 | 68.50 | 2,874 | -0.50(-0.72%) |
Dec 17, 2007 | 70.00 | 69.00 | 68.55 | 69.00 | 1,839 | -1.00(-1.43%) |
Dec 14, 2007 | 70.00 | 70.40 | 70.00 | 70.00 | 2,634 | +0.15(+0.21%) |
Dec 13, 2007 | 70.25 | 69.85 | 68.50 | 69.85 | 3,384 | -0.40(-0.57%) |
Dec 12, 2007 | 70.25 | 70.45 | 69.10 | 70.25 | 3,788 | -1.15(-1.61%) |
Dec 11, 2007 | 71.40 | 71.40 | 69.00 | 71.40 | 2,120 | +0.45(+0.63%) |
Dec 10, 2007 | 70.95 | 70.95 | 70.55 | 70.95 | 1,393 | +1.20(+1.72%) |
Dec 07, 2007 | 69.35 | 69.90 | 69.25 | 69.75 | 907 | +0.40(+0.58%) |
Dec 06, 2007 | 69.15 | 69.55 | 68.40 | 69.35 | 1,631 | +0.20(+0.29%) |
Dec 05, 2007 | 69.15 | 69.15 | 68.20 | 69.15 | 2,571 | -1.00(-1.43%) |
Dec 04, 2007 | 70.15 | 70.50 | 70.15 | 70.15 | 5,060 | -3.95(-5.33%) |
Dec 03, 2007 | 74.10 | 74.25 | 73.40 | 74.10 | 1,625 | -1.10(-1.46%) |
Nov 30, 2007 | 76.00 | 75.70 | 73.50 | 75.20 | 2,753 | -0.80(-1.05%) |
Nov 29, 2007 | 73.20 | 76.00 | 73.85 | 76.00 | 922 | +2.80(+3.83%) |
Nov 28, 2007 | 73.20 | 74.00 | 73.20 | 73.20 | 1,304 | +1.55(+2.16%) |
Nov 27, 2007 | 71.65 | 71.90 | 71.25 | 71.65 | 3,335 | -1.50(-2.05%) |
Nov 26, 2007 | 73.15 | 73.15 | 73.00 | 73.15 | 1,200 | +2.00(+2.81%) |
Nov 23, 2007 | 66.95 | 71.15 | 69.60 | 71.15 | 1,094 | +4.20(+6.27%) |
Nov 21, 2007 | 66.65 | 66.95 | 66.00 | 66.95 | 2,118 | +0.30(+0.45%) |
Nov 20, 2007 | 66.65 | 67.90 | 66.65 | 66.65 | 1,411 | -0.60(-0.89%) |
Nov 19, 2007 | 67.25 | 67.25 | 66.85 | 67.25 | 2,492 | -1.30(-1.90%) |
Nov 16, 2007 | 68.55 | 69.30 | 68.20 | 68.55 | 2,764 | -0.50(-0.72%) |
Nov 15, 2007 | 69.05 | 69.05 | 68.25 | 69.05 | 1,809 | -1.65(-2.33%) |
Nov 14, 2007 | 69.85 | 70.70 | 70.30 | 70.70 | 1,490 | +0.85(+1.22%) |
Nov 13, 2007 | 67.75 | 70.15 | 69.75 | 69.85 | 4,676 | +2.10(+3.10%) |
Nov 12, 2007 | 67.75 | 68.75 | 67.75 | 67.75 | 6,083 | -3.15(-4.44%) |
Nov 09, 2007 | 70.90 | 70.95 | 69.75 | 70.90 | 3,751 | -1.25(-1.73%) |
Nov 08, 2007 | 72.15 | 72.25 | 71.60 | 72.15 | 1,893 | -0.35(-0.48%) |
Nov 07, 2007 | 72.50 | 72.75 | 72.25 | 72.50 | 1,067 | -1.45(-1.96%) |
Nov 06, 2007 | 73.95 | 73.95 | 73.10 | 73.95 | 2,520 | -1.25(-1.66%) |
Nov 05, 2007 | 76.00 | 75.20 | 74.40 | 75.20 | 2,158 | -0.80(-1.05%) |
Nov 02, 2007 | 76.00 | 76.00 | 75.60 | 76.00 | 1,282 | +0.00(+0.00%) |
Nov 01, 2007 | 76.00 | 76.00 | 75.30 | 76.00 | 2,377 | +0.95(+1.27%) |
Oct 31, 2007 | 75.15 | 77.00 | 75.05 | 75.05 | 2,919 | -0.10(-0.13%) |
Oct 30, 2007 | 74.10 | 75.15 | 74.10 | 75.15 | 864 | +1.05(+1.42%) |
Oct 29, 2007 | 74.85 | 75.25 | 74.05 | 74.10 | 1,975 | -0.75(-1.00%) |
Oct 26, 2007 | 74.85 | 74.85 | 73.50 | 74.85 | 4,603 | +0.60(+0.81%) |
Oct 25, 2007 | 74.25 | 74.25 | 73.85 | 74.25 | 3,262 | +0.80(+1.09%) |
Oct 24, 2007 | 74.35 | 73.45 | 72.80 | 73.45 | 936 | -0.90(-1.21%) |
Oct 23, 2007 | 74.35 | 74.35 | 73.35 | 74.35 | 1,397 | +0.45(+0.61%) |
Oct 19, 2007 | 73.90 | 74.00 | 73.30 | 73.90 | 2,503 | +0.15(+0.20%) |
Oct 18, 2007 | 73.75 | 73.95 | 73.20 | 73.75 | 1,904 | +0.15(+0.20%) |
Oct 17, 2007 | 73.60 | 73.60 | 72.50 | 73.60 | 4,716 | +2.40(+3.37%) |
Oct 16, 2007 | 71.20 | 71.50 | 70.85 | 71.20 | 1,527 | -1.05(-1.45%) |
Oct 15, 2007 | 72.25 | 72.35 | 71.95 | 72.25 | 371 | +0.70(+0.98%) |
Oct 12, 2007 | 71.55 | 71.55 | 70.95 | 71.55 | 912 | -0.70(-0.97%) |
Oct 11, 2007 | 72.25 | 72.25 | 71.85 | 72.25 | 3,180 | -0.25(-0.34%) |
Oct 10, 2007 | 72.50 | 72.50 | 72.40 | 72.50 | 936 | +0.95(+1.33%) |
Oct 09, 2007 | 71.55 | 71.55 | 71.05 | 71.55 | 884 | -0.20(-0.28%) |
Oct 08, 2007 | 73.15 | 72.20 | 71.55 | 71.75 | 3,237 | -1.40(-1.91%) |
Oct 05, 2007 | 73.15 | 73.15 | 72.25 | 73.15 | 2,699 | +1.25(+1.74%) |
Oct 04, 2007 | 72.20 | 71.95 | 71.35 | 71.90 | 1,910 | -0.30(-0.42%) |
Oct 03, 2007 | 72.20 | 72.20 | 71.40 | 72.20 | 1,821 | -0.40(-0.55%) |
Oct 02, 2007 | 72.60 | 72.60 | 71.40 | 72.60 | 2,143 | -0.05(-0.07%) |
Oct 01, 2007 | 73.10 | 72.65 | 71.50 | 72.65 | 3,810 | -0.45(-0.62%) |
Sep 28, 2007 | 73.10 | 73.10 | 71.60 | 73.10 | 2,396 | +0.30(+0.41%) |
Sep 27, 2007 | 71.50 | 72.80 | 71.80 | 72.80 | 2,368 | +1.30(+1.82%) |
Sep 26, 2007 | 71.00 | 71.50 | 70.50 | 71.50 | 2,119 | +0.50(+0.70%) |
Sep 25, 2007 | 71.00 | 71.00 | 70.75 | 71.00 | 2,923 | -1.25(-1.73%) |
Sep 24, 2007 | 72.25 | 72.25 | 71.95 | 72.25 | 673 | +1.00(+1.40%) |
Sep 21, 2007 | 71.15 | 72.15 | 71.15 | 71.25 | 3,906 | +0.10(+0.14%) |
Sep 20, 2007 | 71.15 | 71.15 | 71.15 | 71.15 | 1,768 | -0.45(-0.63%) |
Sep 19, 2007 | 71.60 | 71.60 | 71.35 | 71.60 | 2,768 | +1.15(+1.63%) |
Sep 18, 2007 | 69.85 | 70.45 | 70.15 | 70.45 | 529 | +0.60(+0.86%) |
Sep 17, 2007 | 69.85 | 69.85 | 69.50 | 69.85 | 1,155 | -0.80(-1.13%) |
Sep 14, 2007 | 70.65 | 70.65 | 70.30 | 70.65 | 1,114 | -1.60(-2.21%) |
Sep 13, 2007 | 72.25 | 72.25 | 71.75 | 72.25 | 1,196 | +0.00(+0.00%) |
Sep 12, 2007 | 71.25 | 72.25 | 71.30 | 72.25 | 1,432 | +1.00(+1.40%) |
Sep 11, 2007 | 71.25 | 71.40 | 70.60 | 71.25 | 1,300 | -0.25(-0.35%) |
Sep 10, 2007 | 71.50 | 71.50 | 70.75 | 71.50 | 2,569 | +1.75(+2.51%) |
Sep 07, 2007 | 69.75 | 71.00 | 69.70 | 69.75 | 3,130 | -1.55(-2.17%) |
Sep 06, 2007 | 70.95 | 71.30 | 70.30 | 71.30 | 1,356 | +0.35(+0.49%) |
Sep 05, 2007 | 70.95 | 70.95 | 69.90 | 70.95 | 3,250 | -0.60(-0.84%) |
Sep 04, 2007 | 71.55 | 71.55 | 71.10 | 71.55 | 3,120 | +0.35(+0.49%) |
Aug 31, 2007 | 71.20 | 71.20 | 69.70 | 71.20 | 1,885 | +1.70(+2.45%) |
Aug 30, 2007 | 69.50 | 69.50 | 68.80 | 69.50 | 1,182 | +0.95(+1.39%) |
Aug 29, 2007 | 66.25 | 68.55 | 67.40 | 68.55 | 943 | +2.30(+3.47%) |
Aug 28, 2007 | 66.25 | 68.85 | 66.25 | 66.25 | 3,582 | -3.50(-5.02%) |
Aug 27, 2007 | 69.75 | 69.75 | 69.75 | 69.75 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 68.35 | 69.75 | 68.40 | 69.75 | 3,327 | +1.40(+2.05%) |
Aug 23, 2007 | 68.35 | 68.35 | 67.65 | 68.35 | 3,459 | +1.70(+2.55%) |
Aug 22, 2007 | 66.65 | 67.50 | 66.65 | 66.65 | 1,771 | +1.30(+1.99%) |
Aug 21, 2007 | 65.35 | 65.35 | 65.00 | 65.35 | 4,494 | -0.45(-0.68%) |
Aug 20, 2007 | 65.80 | 66.30 | 65.50 | 65.80 | 5,704 | -0.50(-0.75%) |
Aug 17, 2007 | 66.30 | 66.30 | 64.90 | 66.30 | 2,237 | +1.95(+3.03%) |
Aug 16, 2007 | 64.35 | 64.35 | 64.25 | 64.35 | 1,317 | -1.40(-2.13%) |
Aug 15, 2007 | 65.75 | 67.20 | 65.75 | 65.75 | 1,962 | +0.05(+0.08%) |
Aug 14, 2007 | 65.70 | 67.21 | 65.70 | 65.70 | 50,887 | -1.85(-2.74%) |
Aug 13, 2007 | 67.55 | 67.80 | 66.75 | 67.55 | 5,164 | -0.45(-0.66%) |
Aug 10, 2007 | 68.00 | 68.30 | 67.00 | 68.00 | 3,450 | +0.05(+0.07%) |
Aug 09, 2007 | 67.95 | 69.95 | 67.95 | 67.95 | 3,006 | -2.25(-3.21%) |
Aug 08, 2007 | 70.20 | 70.20 | 69.75 | 70.20 | 3,895 | +0.85(+1.23%) |
Aug 07, 2007 | 69.35 | 69.35 | 68.70 | 69.35 | 2,982 | +2.15(+3.20%) |
Aug 06, 2007 | 67.20 | 68.00 | 66.65 | 67.20 | 5,342 | -1.12(-1.64%) |
Aug 03, 2007 | 68.32 | 68.40 | 68.20 | 68.32 | 7,535 | +0.07(+0.10%) |
Aug 02, 2007 | 68.25 | 68.25 | 67.00 | 68.25 | 2,743 | +0.35(+0.52%) |
Aug 01, 2007 | 67.90 | 67.95 | 66.70 | 67.90 | 1,700 | -0.05(-0.07%) |
Jul 31, 2007 | 67.95 | 67.95 | 66.85 | 67.95 | 2,275 | +0.75(+1.12%) |
Jul 30, 2007 | 67.20 | 67.20 | 67.20 | 67.20 | 361 | +2.20(+3.38%) |
Jul 27, 2007 | 66.55 | 66.55 | 65.00 | 65.00 | 1,708 | -1.55(-2.33%) |
Jul 26, 2007 | 66.55 | 66.60 | 65.75 | 66.55 | 1,744 | -2.75(-3.97%) |
Jul 25, 2007 | 69.30 | 69.30 | 67.85 | 69.30 | 1,232 | -0.35(-0.50%) |
Jul 24, 2007 | 69.65 | 69.65 | 69.60 | 69.65 | 6,990 | -1.10(-1.55%) |
Jul 23, 2007 | 70.75 | 70.75 | 69.51 | 70.75 | 8,475 | +0.30(+0.43%) |
Jul 20, 2007 | 70.45 | 71.80 | 70.45 | 70.45 | 3,867 | -0.05(-0.07%) |
Jul 19, 2007 | 70.50 | 72.10 | 70.50 | 70.50 | 1,890 | -1.35(-1.88%) |
Jul 18, 2007 | 71.65 | 71.85 | 71.45 | 71.85 | 2,360 | +0.20(+0.28%) |
Jul 17, 2007 | 71.65 | 71.65 | 70.45 | 71.65 | 1,759 | +0.40(+0.56%) |
Jul 16, 2007 | 71.25 | 71.25 | 70.35 | 71.25 | 1,410 | +0.00(+0.00%) |
Jul 13, 2007 | 71.30 | 71.80 | 70.65 | 71.25 | 1,073 | -0.05(-0.07%) |
Jul 12, 2007 | 71.10 | 71.35 | 70.00 | 71.30 | 32,289 | +0.20(+0.28%) |
Jul 11, 2007 | 70.20 | 71.10 | 70.10 | 71.10 | 646 | +0.90(+1.28%) |
Jul 10, 2007 | 70.20 | 71.85 | 70.00 | 70.20 | 7,827 | -2.75(-3.77%) |
Jul 09, 2007 | 72.95 | 73.00 | 71.20 | 72.95 | 2,138 | -0.20(-0.27%) |
Jul 06, 2007 | 73.15 | 73.15 | 71.80 | 73.15 | 4,431 | +0.15(+0.21%) |
Jul 05, 2007 | 73.00 | 73.00 | 72.90 | 73.00 | 2,864 | +1.75(+2.46%) |
Jul 03, 2007 | 71.25 | 72.50 | 71.20 | 71.25 | 4,239 | -1.00(-1.38%) |
Jul 02, 2007 | 72.25 | 72.50 | 71.25 | 72.25 | 4,676 | +0.95(+1.33%) |
Jun 29, 2007 | 71.30 | 71.35 | 71.30 | 71.30 | 834 | +0.05(+0.07%) |
Jun 28, 2007 | 71.25 | 71.50 | 70.55 | 71.25 | 22,773 | +0.10(+0.14%) |
Jun 27, 2007 | 71.15 | 71.15 | 71.15 | 71.15 | 4,015 | +0.30(+0.42%) |
Jun 26, 2007 | 70.85 | 71.40 | 70.85 | 70.85 | 1,439 | +0.60(+0.85%) |
Jun 25, 2007 | 70.25 | 71.25 | 70.25 | 70.25 | 517 | -0.60(-0.85%) |
Jun 22, 2007 | 69.15 | 70.85 | 69.55 | 70.85 | 755 | +1.70(+2.46%) |
Jun 21, 2007 | 69.15 | 70.45 | 69.10 | 69.15 | 1,260 | -2.10(-2.95%) |
Jun 20, 2007 | 71.25 | 71.05 | 69.40 | 71.25 | 1,529 | +0.00(+0.00%) |
Jun 19, 2007 | 71.25 | 71.35 | 71.05 | 71.25 | 2,909 | +0.00(+0.00%) |
Jun 18, 2007 | 71.25 | 72.25 | 70.70 | 71.25 | 4,524 | +0.00(+0.00%) |
Jun 15, 2007 | 71.25 | 71.95 | 70.30 | 71.25 | 2,525 | +0.00(+0.00%) |
Jun 14, 2007 | 71.25 | 71.35 | 70.30 | 71.25 | 2,163 | +0.00(+0.00%) |
Jun 13, 2007 | 71.25 | 70.75 | 69.00 | 71.25 | 2,439 | +0.00(+0.00%) |
Jun 12, 2007 | 71.25 | 71.25 | 69.30 | 71.25 | 2,696 | +0.00(+0.00%) |
Jun 11, 2007 | 71.25 | 71.25 | 71.25 | 71.25 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 71.25 | 71.25 | 70.60 | 71.25 | 1,283 | +1.35(+1.93%) |
Jun 07, 2007 | 69.90 | 70.50 | 69.85 | 69.90 | 4,510 | +0.15(+0.22%) |