Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 66.81 | 67.88 | 66.67 | 67.46 | 1,691,807 | +0.69(+1.04%) |
Apr 29, 2008 | 66.39 | 67.14 | 66.35 | 66.77 | 758,510 | +0.03(+0.05%) |
Apr 28, 2008 | 66.68 | 66.84 | 66.21 | 66.74 | 762,586 | -0.15(-0.22%) |
Apr 25, 2008 | 66.28 | 67.19 | 65.56 | 66.88 | 646,216 | +0.98(+1.49%) |
Apr 24, 2008 | 66.60 | 66.60 | 65.55 | 65.90 | 936,030 | -0.15(-0.22%) |
Apr 23, 2008 | 67.45 | 67.45 | 65.60 | 66.05 | 606,303 | -0.75(-1.12%) |
Apr 22, 2008 | 67.68 | 68.01 | 66.37 | 66.80 | 616,657 | -1.38(-2.03%) |
Apr 21, 2008 | 67.82 | 68.28 | 67.21 | 68.18 | 669,363 | +0.11(+0.16%) |
Apr 18, 2008 | 67.50 | 68.51 | 67.33 | 68.07 | 1,523,658 | +1.24(+1.85%) |
Apr 17, 2008 | 65.94 | 67.13 | 65.61 | 66.84 | 1,307,947 | +0.46(+0.69%) |
Apr 16, 2008 | 64.89 | 66.56 | 64.44 | 66.38 | 1,256,769 | +2.09(+3.26%) |
Apr 15, 2008 | 64.22 | 64.57 | 63.53 | 64.28 | 2,190,276 | +0.70(+1.10%) |
Apr 14, 2008 | 65.42 | 65.54 | 63.29 | 63.58 | 2,554,119 | +1.35(+2.16%) |
Apr 11, 2008 | 61.33 | 62.92 | 61.07 | 62.24 | 2,671,414 | +0.00(+0.00%) |
Apr 10, 2008 | 62.87 | 63.01 | 61.64 | 62.24 | 1,673,492 | -0.99(-1.56%) |
Apr 09, 2008 | 64.67 | 64.74 | 62.83 | 63.23 | 1,458,379 | -1.35(-2.08%) |
Apr 08, 2008 | 63.25 | 64.73 | 63.09 | 64.57 | 1,184,724 | +1.05(+1.65%) |
Apr 07, 2008 | 63.67 | 63.89 | 62.68 | 63.52 | 864,153 | +0.54(+0.86%) |
Apr 04, 2008 | 62.62 | 63.58 | 62.04 | 62.98 | 675,461 | +0.54(+0.87%) |
Apr 03, 2008 | 62.48 | 62.67 | 61.62 | 62.43 | 974,052 | -0.20(-0.32%) |
Apr 02, 2008 | 61.69 | 62.81 | 61.55 | 62.64 | 1,296,101 | +0.94(+1.53%) |
Apr 01, 2008 | 59.89 | 61.80 | 59.08 | 61.69 | 1,363,518 | +2.26(+3.81%) |
Mar 31, 2008 | 59.54 | 59.91 | 58.77 | 59.43 | 865,284 | -0.05(-0.09%) |
Mar 28, 2008 | 59.75 | 60.68 | 58.16 | 59.48 | 1,347,193 | -1.20(-1.97%) |
Mar 27, 2008 | 62.31 | 62.31 | 60.61 | 60.68 | 958,108 | -1.16(-1.87%) |
Mar 26, 2008 | 62.04 | 62.09 | 60.95 | 61.84 | 885,104 | -0.44(-0.70%) |
Mar 25, 2008 | 61.87 | 62.64 | 61.41 | 62.28 | 868,909 | +0.31(+0.50%) |
Mar 24, 2008 | 61.32 | 62.60 | 61.07 | 61.97 | 1,112,596 | +1.08(+1.78%) |
Mar 21, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +0.00(+0.00%) |
Mar 20, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +1.54(+2.60%) |
Mar 19, 2008 | 59.36 | 60.53 | 59.15 | 59.34 | 1,534,523 | +0.08(+0.13%) |
Mar 18, 2008 | 58.29 | 59.27 | 57.74 | 59.27 | 1,314,365 | +1.70(+2.95%) |
Mar 17, 2008 | 56.02 | 58.29 | 55.72 | 57.57 | 1,991,706 | +0.89(+1.56%) |
Mar 14, 2008 | 57.68 | 57.80 | 55.84 | 56.68 | 1,396,251 | -0.69(-1.21%) |
Mar 13, 2008 | 56.69 | 57.91 | 55.20 | 57.38 | 1,916,258 | -0.23(-0.41%) |
Mar 12, 2008 | 57.30 | 58.57 | 57.14 | 57.61 | 1,598,915 | +0.54(+0.95%) |
Mar 11, 2008 | 56.86 | 57.28 | 55.56 | 57.07 | 1,396,553 | +1.36(+2.44%) |
Mar 10, 2008 | 56.06 | 56.69 | 55.43 | 55.70 | 2,067,418 | -0.72(-1.27%) |
Mar 07, 2008 | 57.03 | 58.26 | 55.94 | 56.42 | 1,729,210 | -0.79(-1.39%) |
Mar 06, 2008 | 57.75 | 57.87 | 57.19 | 57.21 | 1,000,649 | -0.96(-1.65%) |
Mar 05, 2008 | 57.47 | 58.82 | 57.47 | 58.17 | 996,019 | +0.44(+0.77%) |
Mar 04, 2008 | 57.56 | 58.01 | 56.99 | 57.73 | 1,040,763 | -0.26(-0.44%) |
Mar 03, 2008 | 57.11 | 58.29 | 57.11 | 57.98 | 1,424,805 | +0.68(+1.18%) |
Feb 29, 2008 | 58.14 | 58.14 | 57.11 | 57.31 | 1,689,722 | -1.59(-2.71%) |
Feb 28, 2008 | 59.52 | 59.68 | 58.28 | 58.90 | 964,030 | -0.93(-1.55%) |
Feb 27, 2008 | 59.59 | 60.55 | 59.36 | 59.83 | 1,248,231 | +0.05(+0.08%) |
Feb 26, 2008 | 58.27 | 59.88 | 58.27 | 59.78 | 1,169,091 | +0.71(+1.20%) |
Feb 25, 2008 | 58.09 | 59.17 | 57.82 | 59.07 | 1,353,322 | +0.90(+1.55%) |
Feb 22, 2008 | 58.53 | 58.59 | 56.61 | 58.17 | 1,473,381 | +0.05(+0.09%) |
Feb 21, 2008 | 58.47 | 58.98 | 57.77 | 58.12 | 1,237,452 | -0.17(-0.29%) |
Feb 20, 2008 | 57.60 | 58.48 | 57.21 | 58.29 | 1,742,277 | +0.30(+0.51%) |
Feb 19, 2008 | 59.06 | 59.13 | 57.79 | 57.99 | 1,081,864 | -0.45(-0.77%) |
Feb 18, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.64 | 58.79 | 58.08 | 58.44 | 1,251,716 | -0.26(-0.45%) |
Feb 14, 2008 | 60.11 | 60.22 | 58.39 | 58.71 | 874,307 | -1.52(-2.52%) |
Feb 13, 2008 | 59.34 | 60.43 | 59.34 | 60.22 | 1,147,360 | +1.21(+2.06%) |
Feb 12, 2008 | 59.66 | 59.88 | 58.51 | 59.01 | 1,488,867 | -0.40(-0.68%) |
Feb 11, 2008 | 58.35 | 59.68 | 58.12 | 59.41 | 2,189,548 | -0.22(-0.37%) |
Feb 08, 2008 | 61.49 | 62.07 | 58.75 | 59.63 | 3,269,469 | -1.89(-3.07%) |
Feb 07, 2008 | 60.78 | 61.78 | 60.32 | 61.52 | 1,103,039 | +0.17(+0.28%) |
Feb 06, 2008 | 61.91 | 62.32 | 61.14 | 61.35 | 1,412,386 | -0.13(-0.22%) |
Feb 05, 2008 | 61.04 | 62.01 | 60.89 | 61.48 | 1,446,667 | -0.89(-1.42%) |
Feb 04, 2008 | 62.29 | 62.60 | 61.90 | 62.37 | 643,327 | -0.14(-0.22%) |
Feb 01, 2008 | 62.31 | 62.86 | 61.52 | 62.51 | 967,157 | +0.75(+1.22%) |
Jan 31, 2008 | 59.70 | 62.32 | 59.20 | 61.76 | 1,285,955 | +1.22(+2.02%) |
Jan 30, 2008 | 60.14 | 62.12 | 59.76 | 60.54 | 805,090 | +0.40(+0.66%) |
Jan 29, 2008 | 59.65 | 60.36 | 59.42 | 60.14 | 1,224,642 | +0.62(+1.05%) |
Jan 28, 2008 | 60.33 | 60.33 | 58.41 | 59.52 | 1,642,862 | -0.84(-1.39%) |
Jan 25, 2008 | 63.79 | 63.79 | 59.88 | 60.36 | 2,234,513 | -2.50(-3.97%) |
Jan 24, 2008 | 63.02 | 64.03 | 61.67 | 62.85 | 2,355,461 | +2.00(+3.29%) |
Jan 23, 2008 | 57.73 | 61.03 | 56.81 | 60.85 | 2,169,215 | +1.49(+2.52%) |
Jan 22, 2008 | 54.68 | 59.87 | 53.68 | 59.36 | 2,887,510 | +3.45(+6.16%) |
Jan 21, 2008 | 57.38 | 57.92 | 55.41 | 55.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.38 | 57.92 | 55.41 | 55.91 | 1,940,225 | -1.10(-1.94%) |
Jan 17, 2008 | 59.07 | 59.87 | 56.74 | 57.02 | 2,316,363 | -1.81(-3.08%) |
Jan 16, 2008 | 58.72 | 60.63 | 58.55 | 58.83 | 1,900,466 | -0.35(-0.59%) |
Jan 15, 2008 | 59.76 | 59.87 | 58.68 | 59.18 | 1,485,886 | -1.07(-1.78%) |
Jan 14, 2008 | 60.05 | 60.63 | 59.75 | 60.26 | 684,458 | +0.45(+0.75%) |
Jan 11, 2008 | 60.50 | 60.97 | 59.54 | 59.80 | 2,022,081 | -2.39(-3.84%) |
Jan 10, 2008 | 61.71 | 62.85 | 61.03 | 62.19 | 2,428,447 | -0.16(-0.25%) |
Jan 09, 2008 | 62.39 | 62.60 | 60.95 | 62.35 | 1,639,359 | +0.01(+0.01%) |
Jan 08, 2008 | 64.31 | 64.31 | 62.17 | 62.34 | 1,411,009 | -1.52(-2.39%) |
Jan 07, 2008 | 64.32 | 64.57 | 63.22 | 63.86 | 1,368,365 | -0.35(-0.55%) |
Jan 04, 2008 | 66.86 | 66.86 | 64.16 | 64.22 | 1,758,639 | -2.05(-3.10%) |
Jan 03, 2008 | 66.88 | 67.19 | 66.16 | 66.27 | 992,645 | -0.26(-0.39%) |
Jan 02, 2008 | 67.82 | 68.40 | 66.39 | 66.53 | 1,097,702 | -1.56(-2.30%) |
Jan 01, 2008 | 68.49 | 68.88 | 67.98 | 68.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.49 | 68.88 | 67.98 | 68.09 | 376,741 | -0.79(-1.15%) |
Dec 28, 2007 | 69.96 | 69.96 | 68.77 | 68.88 | 427,899 | -0.44(-0.63%) |
Dec 27, 2007 | 70.55 | 70.74 | 69.26 | 69.32 | 466,074 | -1.23(-1.74%) |
Dec 26, 2007 | 70.80 | 70.84 | 70.35 | 70.55 | 449,236 | -0.12(-0.17%) |
Dec 24, 2007 | 69.66 | 70.79 | 69.45 | 70.66 | 177,637 | +1.22(+1.76%) |
Dec 21, 2007 | 69.24 | 70.12 | 68.84 | 69.44 | 909,012 | +1.01(+1.48%) |
Dec 20, 2007 | 68.88 | 69.09 | 67.87 | 68.43 | 815,438 | +0.12(+0.17%) |
Dec 19, 2007 | 69.24 | 69.52 | 68.28 | 68.31 | 853,488 | -0.78(-1.13%) |
Dec 18, 2007 | 68.67 | 69.30 | 68.11 | 69.09 | 878,164 | +0.48(+0.70%) |
Dec 17, 2007 | 70.44 | 70.44 | 68.61 | 68.61 | 907,727 | -1.78(-2.53%) |
Dec 14, 2007 | 70.77 | 71.03 | 70.21 | 70.39 | 880,606 | -1.21(-1.69%) |
Dec 13, 2007 | 69.62 | 71.72 | 69.46 | 71.61 | 963,432 | +1.62(+2.31%) |
Dec 12, 2007 | 71.43 | 71.64 | 69.47 | 69.99 | 1,108,116 | +0.26(+0.38%) |
Dec 11, 2007 | 71.12 | 72.57 | 69.72 | 69.72 | 1,208,118 | -1.40(-1.97%) |
Dec 10, 2007 | 71.08 | 71.57 | 71.01 | 71.12 | 1,018,269 | +0.10(+0.14%) |
Dec 07, 2007 | 70.56 | 71.75 | 70.41 | 71.02 | 1,669,822 | +0.89(+1.26%) |
Dec 06, 2007 | 68.63 | 70.28 | 68.50 | 70.14 | 733,823 | +1.48(+2.15%) |
Dec 05, 2007 | 67.90 | 68.85 | 67.76 | 68.66 | 874,437 | +1.24(+1.85%) |
Dec 04, 2007 | 67.63 | 68.03 | 67.14 | 67.41 | 967,754 | -0.21(-0.31%) |
Dec 03, 2007 | 68.67 | 68.85 | 67.58 | 67.62 | 892,174 | -1.07(-1.56%) |
Nov 30, 2007 | 70.39 | 70.58 | 68.46 | 68.70 | 872,251 | -0.54(-0.79%) |
Nov 29, 2007 | 69.22 | 69.57 | 68.67 | 69.24 | 581,629 | -0.16(-0.22%) |
Nov 28, 2007 | 68.06 | 69.44 | 67.58 | 69.40 | 804,158 | +1.91(+2.82%) |
Nov 27, 2007 | 66.97 | 67.98 | 66.71 | 67.49 | 717,492 | +0.73(+1.10%) |
Nov 26, 2007 | 67.43 | 68.76 | 66.76 | 66.76 | 797,941 | -0.80(-1.19%) |
Nov 23, 2007 | 66.69 | 67.62 | 65.80 | 67.56 | 336,123 | +1.90(+2.89%) |
Nov 21, 2007 | 66.63 | 66.82 | 65.66 | 65.66 | 1,381,900 | -1.57(-2.34%) |
Nov 20, 2007 | 66.86 | 67.89 | 66.32 | 67.23 | 1,205,033 | +0.33(+0.50%) |
Nov 19, 2007 | 68.21 | 68.35 | 66.67 | 66.90 | 1,145,465 | -1.87(-2.72%) |
Nov 16, 2007 | 71.36 | 71.36 | 68.24 | 68.77 | 1,316,922 | -0.62(-0.90%) |
Nov 15, 2007 | 70.45 | 71.24 | 69.17 | 69.39 | 1,872,062 | +0.85(+1.24%) |
Nov 14, 2007 | 68.12 | 70.57 | 67.19 | 68.54 | 1,594,372 | +0.69(+1.02%) |
Nov 13, 2007 | 66.13 | 67.85 | 65.82 | 67.85 | 1,072,640 | +2.02(+3.06%) |
Nov 12, 2007 | 66.48 | 67.16 | 65.83 | 65.83 | 612,092 | -0.52(-0.79%) |
Nov 09, 2007 | 66.85 | 67.33 | 66.32 | 66.35 | 617,876 | -1.25(-1.85%) |
Nov 08, 2007 | 66.88 | 67.89 | 66.38 | 67.61 | 998,474 | +0.94(+1.41%) |
Nov 07, 2007 | 67.68 | 67.68 | 66.58 | 66.67 | 1,459,150 | -1.77(-2.58%) |
Nov 06, 2007 | 69.14 | 69.14 | 67.97 | 68.43 | 755,282 | -0.17(-0.25%) |
Nov 05, 2007 | 68.21 | 69.10 | 67.68 | 68.60 | 894,616 | +0.00(+0.00%) |
Nov 02, 2007 | 68.39 | 69.04 | 67.24 | 68.60 | 759,781 | +0.51(+0.75%) |
Nov 01, 2007 | 69.86 | 69.86 | 68.09 | 68.09 | 687,929 | -1.87(-2.67%) |
Oct 31, 2007 | 68.91 | 70.14 | 68.84 | 69.96 | 1,123,412 | +1.56(+2.27%) |
Oct 30, 2007 | 69.10 | 69.35 | 68.39 | 68.40 | 898,729 | -0.78(-1.12%) |
Oct 29, 2007 | 69.46 | 69.86 | 69.00 | 69.18 | 569,804 | -0.10(-0.15%) |
Oct 26, 2007 | 69.51 | 69.58 | 68.88 | 69.28 | 700,911 | +0.12(+0.18%) |
Oct 25, 2007 | 69.51 | 69.63 | 68.33 | 69.16 | 806,311 | -0.19(-0.28%) |
Oct 24, 2007 | 69.12 | 69.54 | 68.09 | 69.35 | 1,223,546 | +0.23(+0.33%) |
Oct 23, 2007 | 70.02 | 70.16 | 68.62 | 69.12 | 965,826 | -0.74(-1.06%) |
Oct 22, 2007 | 68.95 | 70.36 | 68.93 | 69.86 | 1,075,082 | +0.50(+0.72%) |
Oct 19, 2007 | 70.31 | 70.99 | 69.37 | 69.37 | 970,967 | -1.20(-1.70%) |
Oct 18, 2007 | 71.95 | 72.10 | 70.28 | 70.56 | 1,026,624 | -1.56(-2.17%) |
Oct 17, 2007 | 73.46 | 73.64 | 71.44 | 72.13 | 829,834 | -0.68(-0.94%) |
Oct 16, 2007 | 73.13 | 74.20 | 72.23 | 72.81 | 997,574 | -0.12(-0.17%) |
Oct 15, 2007 | 73.91 | 74.69 | 71.58 | 72.94 | 1,593,600 | -0.37(-0.50%) |
Oct 12, 2007 | 72.39 | 73.55 | 71.26 | 73.30 | 918,363 | +1.17(+1.63%) |
Oct 11, 2007 | 73.30 | 73.35 | 71.78 | 72.13 | 913,768 | -1.04(-1.42%) |
Oct 10, 2007 | 73.69 | 73.84 | 72.72 | 73.17 | 416,459 | -0.58(-0.79%) |
Oct 09, 2007 | 73.70 | 73.91 | 73.22 | 73.75 | 472,630 | +0.53(+0.72%) |
Oct 08, 2007 | 73.13 | 73.87 | 72.90 | 73.22 | 262,729 | -0.18(-0.24%) |
Oct 05, 2007 | 72.62 | 73.87 | 71.35 | 73.40 | 873,793 | +1.84(+2.57%) |
Oct 04, 2007 | 71.13 | 71.67 | 70.26 | 71.57 | 388,824 | +0.73(+1.03%) |
Oct 03, 2007 | 71.92 | 71.97 | 70.64 | 70.84 | 645,383 | -1.33(-1.84%) |
Oct 02, 2007 | 72.86 | 73.04 | 71.33 | 72.17 | 514,661 | -0.54(-0.75%) |
Oct 01, 2007 | 71.15 | 72.83 | 71.15 | 72.71 | 797,699 | +1.77(+2.49%) |
Sep 28, 2007 | 71.21 | 71.96 | 70.77 | 70.94 | 801,427 | -0.17(-0.24%) |
Sep 27, 2007 | 71.43 | 71.57 | 70.80 | 71.12 | 605,665 | +0.09(+0.12%) |
Sep 26, 2007 | 70.57 | 71.08 | 70.26 | 71.03 | 451,035 | +0.72(+1.02%) |
Sep 25, 2007 | 70.02 | 70.46 | 69.54 | 70.31 | 491,782 | -0.26(-0.36%) |
Sep 24, 2007 | 70.86 | 71.56 | 70.42 | 70.57 | 461,704 | -0.30(-0.43%) |
Sep 21, 2007 | 71.30 | 71.68 | 70.56 | 70.87 | 577,644 | +0.32(+0.45%) |
Sep 20, 2007 | 70.87 | 71.22 | 70.07 | 70.56 | 1,083,437 | -0.24(-0.34%) |
Sep 19, 2007 | 70.00 | 71.90 | 69.82 | 70.80 | 828,034 | +1.02(+1.46%) |
Sep 18, 2007 | 67.75 | 69.82 | 67.44 | 69.78 | 1,028,937 | +2.54(+3.78%) |
Sep 17, 2007 | 67.95 | 68.25 | 66.87 | 67.23 | 904,256 | -0.71(-1.04%) |
Sep 14, 2007 | 67.33 | 68.19 | 66.60 | 67.94 | 991,919 | +0.61(+0.90%) |
Sep 13, 2007 | 67.54 | 68.03 | 66.59 | 67.33 | 1,075,725 | -0.16(-0.24%) |
Sep 12, 2007 | 67.68 | 68.24 | 66.92 | 67.50 | 820,065 | -0.24(-0.36%) |
Sep 11, 2007 | 68.86 | 69.09 | 67.43 | 67.74 | 1,600,798 | -1.12(-1.63%) |
Sep 10, 2007 | 68.46 | 69.61 | 67.17 | 68.86 | 844,744 | +0.32(+0.47%) |
Sep 07, 2007 | 69.98 | 69.98 | 68.20 | 68.54 | 740,243 | -2.14(-3.03%) |
Sep 06, 2007 | 70.08 | 71.01 | 69.65 | 70.68 | 491,396 | +0.60(+0.85%) |
Sep 05, 2007 | 71.16 | 71.27 | 69.77 | 70.08 | 476,357 | -1.53(-2.14%) |
Sep 04, 2007 | 70.86 | 72.23 | 70.53 | 71.61 | 516,204 | +0.34(+0.48%) |
Aug 31, 2007 | 70.87 | 71.76 | 70.41 | 71.27 | 529,571 | +1.31(+1.87%) |
Aug 30, 2007 | 70.09 | 70.40 | 69.06 | 69.96 | 522,116 | -0.12(-0.18%) |
Aug 29, 2007 | 68.27 | 70.10 | 68.17 | 70.09 | 627,131 | +2.30(+3.39%) |
Aug 28, 2007 | 70.17 | 70.40 | 67.79 | 67.79 | 795,000 | -3.04(-4.29%) |
Aug 27, 2007 | 70.49 | 71.83 | 70.41 | 70.84 | 665,564 | +0.30(+0.43%) |
Aug 24, 2007 | 68.77 | 70.64 | 68.40 | 70.53 | 826,106 | +1.50(+2.18%) |
Aug 23, 2007 | 69.54 | 70.02 | 68.67 | 69.03 | 749,370 | -0.51(-0.74%) |
Aug 22, 2007 | 68.74 | 69.87 | 68.41 | 69.54 | 714,536 | +1.51(+2.22%) |
Aug 21, 2007 | 67.06 | 69.02 | 66.69 | 68.03 | 886,261 | +1.24(+1.85%) |
Aug 20, 2007 | 65.90 | 67.19 | 65.90 | 66.80 | 600,781 | +0.94(+1.43%) |
Aug 17, 2007 | 65.63 | 66.60 | 64.48 | 65.86 | 711,066 | +2.24(+3.52%) |
Aug 16, 2007 | 63.16 | 63.62 | 61.76 | 63.62 | 883,176 | -0.13(-0.21%) |
Aug 15, 2007 | 64.78 | 65.66 | 63.57 | 63.75 | 394,094 | -1.18(-1.82%) |
Aug 14, 2007 | 67.44 | 67.65 | 64.64 | 64.93 | 658,494 | -2.25(-3.35%) |
Aug 13, 2007 | 67.61 | 68.66 | 66.95 | 67.18 | 862,611 | -0.02(-0.03%) |
Aug 10, 2007 | 65.70 | 67.62 | 64.81 | 67.20 | 1,062,614 | +1.38(+2.09%) |
Aug 09, 2007 | 66.75 | 67.54 | 65.39 | 65.83 | 1,643,087 | -1.92(-2.84%) |
Aug 08, 2007 | 67.76 | 68.16 | 66.67 | 67.75 | 1,249,892 | +0.18(+0.26%) |
Aug 07, 2007 | 67.06 | 67.86 | 66.37 | 67.57 | 815,695 | +0.11(+0.16%) |
Aug 06, 2007 | 66.86 | 67.46 | 66.20 | 67.46 | 631,062 | +0.45(+0.67%) |
Aug 03, 2007 | 67.32 | 68.25 | 66.87 | 67.01 | 1,099,247 | -1.24(-1.81%) |
Aug 02, 2007 | 68.20 | 68.44 | 67.19 | 68.25 | 717,235 | +0.09(+0.13%) |
Aug 01, 2007 | 67.66 | 68.42 | 67.12 | 68.16 | 879,449 | +0.19(+0.29%) |
Jul 31, 2007 | 69.40 | 69.77 | 67.96 | 67.96 | 711,580 | -0.93(-1.34%) |
Jul 30, 2007 | 67.44 | 69.14 | 67.30 | 68.89 | 775,205 | +1.31(+1.95%) |
Jul 27, 2007 | 68.53 | 68.98 | 67.57 | 67.58 | 1,227,013 | -1.24(-1.81%) |
Jul 26, 2007 | 70.02 | 70.30 | 67.96 | 68.82 | 949,630 | -1.63(-2.31%) |
Jul 25, 2007 | 71.09 | 71.51 | 69.68 | 70.45 | 901,943 | -0.48(-0.68%) |
Jul 24, 2007 | 72.75 | 72.75 | 70.65 | 70.93 | 1,137,808 | -1.37(-1.89%) |
Jul 23, 2007 | 72.98 | 73.72 | 72.17 | 72.30 | 781,247 | -0.21(-0.29%) |
Jul 20, 2007 | 73.85 | 73.90 | 72.10 | 72.51 | 941,918 | -1.38(-1.87%) |
Jul 19, 2007 | 74.46 | 74.46 | 73.56 | 73.89 | 754,768 | -0.28(-0.38%) |
Jul 18, 2007 | 73.91 | 74.25 | 73.33 | 74.17 | 883,691 | -0.05(-0.06%) |
Jul 17, 2007 | 73.62 | 74.64 | 73.30 | 74.22 | 1,200,663 | +0.83(+1.13%) |
Jul 16, 2007 | 75.85 | 75.91 | 72.43 | 73.39 | 2,162,890 | -3.21(-4.18%) |
Jul 13, 2007 | 74.24 | 76.71 | 74.24 | 76.59 | 1,493,084 | +1.31(+1.74%) |
Jul 12, 2007 | 73.45 | 75.29 | 73.20 | 75.29 | 1,033,179 | +2.08(+2.85%) |
Jul 11, 2007 | 72.28 | 73.20 | 71.93 | 73.20 | 459,519 | +0.95(+1.31%) |
Jul 10, 2007 | 73.68 | 73.68 | 72.25 | 72.25 | 766,465 | -1.66(-2.24%) |
Jul 09, 2007 | 73.29 | 73.91 | 73.12 | 73.91 | 743,328 | +0.61(+0.84%) |
Jul 06, 2007 | 73.27 | 73.55 | 72.60 | 73.29 | 601,681 | +0.40(+0.55%) |
Jul 05, 2007 | 72.54 | 72.98 | 72.22 | 72.89 | 619,933 | +0.35(+0.48%) |
Jul 03, 2007 | 73.48 | 73.69 | 72.45 | 72.54 | 520,831 | -0.79(-1.08%) |
Jul 02, 2007 | 72.74 | 73.43 | 72.48 | 73.33 | 406,433 | +0.94(+1.30%) |
Jun 29, 2007 | 72.66 | 73.08 | 72.16 | 72.39 | 598,981 | +0.09(+0.13%) |
Jun 28, 2007 | 72.62 | 72.87 | 72.11 | 72.30 | 512,733 | -0.32(-0.44%) |
Jun 27, 2007 | 71.77 | 72.70 | 70.98 | 72.62 | 827,777 | +0.12(+0.16%) |
Jun 26, 2007 | 72.55 | 73.71 | 72.06 | 72.50 | 2,239,626 | -0.05(-0.06%) |
Jun 25, 2007 | 71.64 | 72.73 | 71.50 | 72.55 | 2,394,385 | +1.02(+1.42%) |
Jun 22, 2007 | 71.67 | 71.96 | 70.99 | 71.53 | 1,305,163 | -0.47(-0.65%) |
Jun 21, 2007 | 70.55 | 72.13 | 70.56 | 71.99 | 986,777 | +1.45(+2.05%) |
Jun 20, 2007 | 70.87 | 71.77 | 70.55 | 70.55 | 1,470,976 | -0.19(-0.26%) |
Jun 19, 2007 | 70.42 | 71.17 | 69.97 | 70.73 | 854,384 | +0.09(+0.13%) |
Jun 18, 2007 | 70.06 | 71.06 | 70.06 | 70.64 | 516,718 | +0.83(+1.19%) |
Jun 15, 2007 | 70.39 | 70.49 | 69.70 | 69.81 | 1,091,535 | +0.10(+0.15%) |
Jun 14, 2007 | 69.40 | 69.84 | 69.23 | 69.71 | 712,865 | +0.09(+0.12%) |
Jun 13, 2007 | 68.17 | 70.25 | 68.17 | 69.62 | 1,436,271 | +1.91(+2.81%) |
Jun 12, 2007 | 67.36 | 68.48 | 66.91 | 67.72 | 746,927 | +0.23(+0.35%) |
Jun 11, 2007 | 66.86 | 67.96 | 66.54 | 67.48 | 507,094 | +0.61(+0.92%) |
Jun 08, 2007 | 66.25 | 67.00 | 66.25 | 66.87 | 816,980 | +0.62(+0.94%) |
Jun 07, 2007 | 68.28 | 68.52 | 66.24 | 66.25 | 852,585 | -1.31(-1.93%) |
Jun 06, 2007 | 68.11 | 68.11 | 67.41 | 67.55 | 610,421 | -0.68(-0.99%) |
Jun 05, 2007 | 68.27 | 68.65 | 68.07 | 68.23 | 619,804 | -0.41(-0.60%) |
Jun 04, 2007 | 68.70 | 68.91 | 67.61 | 68.64 | 660,036 | -0.37(-0.53%) |
Jun 01, 2007 | 68.51 | 69.32 | 68.49 | 69.01 | 745,385 | +0.51(+0.74%) |
May 31, 2007 | 67.89 | 68.50 | 67.53 | 68.50 | 500,137 | +0.62(+0.92%) |
May 30, 2007 | 66.60 | 67.88 | 66.42 | 67.88 | 614,920 | +1.06(+1.58%) |
May 29, 2007 | 66.75 | 66.91 | 66.52 | 66.82 | 356,818 | +0.19(+0.29%) |
May 25, 2007 | 66.11 | 66.84 | 65.84 | 66.63 | 293,449 | +0.65(+0.98%) |
May 24, 2007 | 67.03 | 67.66 | 65.81 | 65.98 | 556,307 | -1.03(-1.54%) |
May 23, 2007 | 66.79 | 67.22 | 66.60 | 67.02 | 635,357 | +0.25(+0.37%) |
May 22, 2007 | 66.32 | 66.91 | 66.25 | 66.77 | 278,796 | +0.33(+0.49%) |
May 21, 2007 | 66.04 | 66.67 | 65.97 | 66.44 | 820,322 | +0.48(+0.73%) |
May 18, 2007 | 65.34 | 66.17 | 65.07 | 65.96 | 508,620 | +0.91(+1.40%) |
May 17, 2007 | 65.25 | 65.25 | 64.81 | 65.05 | 582,914 | -0.23(-0.35%) |
May 16, 2007 | 65.35 | 65.43 | 64.85 | 65.27 | 409,647 | -0.11(-0.17%) |
May 15, 2007 | 65.90 | 66.13 | 65.27 | 65.38 | 435,868 | -0.32(-0.49%) |
May 14, 2007 | 65.80 | 65.97 | 65.47 | 65.70 | 329,182 | -0.10(-0.15%) |
May 11, 2007 | 65.16 | 65.80 | 64.99 | 65.80 | 447,179 | +0.75(+1.15%) |
May 10, 2007 | 65.27 | 65.35 | 64.89 | 65.06 | 657,466 | -0.68(-1.04%) |
May 09, 2007 | 65.35 | 65.82 | 65.05 | 65.74 | 698,212 | +0.25(+0.38%) |
May 08, 2007 | 64.69 | 65.65 | 64.57 | 65.49 | 1,015,184 | +0.68(+1.06%) |
May 07, 2007 | 65.41 | 65.62 | 64.67 | 64.81 | 1,028,423 | -0.61(-0.93%) |
May 04, 2007 | 65.74 | 66.04 | 65.14 | 65.41 | 805,540 | -0.19(-0.28%) |
May 03, 2007 | 65.66 | 65.97 | 65.51 | 65.60 | 504,121 | -0.11(-0.17%) |
May 02, 2007 | 65.00 | 66.09 | 64.88 | 65.71 | 638,185 | +0.68(+1.05%) |