Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.00 | 81.55 | 79.44 | 80.81 | 2,434,856 | +1.73(+2.19%) |
Apr 29, 2008 | 80.94 | 81.97 | 78.77 | 79.08 | 2,661,530 | -3.35(-4.06%) |
Apr 28, 2008 | 83.24 | 83.72 | 82.33 | 82.43 | 2,206,391 | +0.51(+0.62%) |
Apr 25, 2008 | 80.48 | 82.17 | 79.95 | 81.92 | 3,040,728 | +1.77(+2.21%) |
Apr 24, 2008 | 81.71 | 82.45 | 79.66 | 80.15 | 2,922,341 | -2.80(-3.38%) |
Apr 23, 2008 | 84.30 | 84.55 | 82.76 | 82.95 | 2,564,577 | -1.99(-2.34%) |
Apr 22, 2008 | 85.61 | 85.75 | 84.03 | 84.94 | 3,088,343 | -1.29(-1.50%) |
Apr 21, 2008 | 86.54 | 87.69 | 85.31 | 86.23 | 2,977,221 | +0.00(+0.00%) |
Apr 18, 2008 | 84.25 | 86.39 | 83.10 | 86.23 | 3,145,856 | +2.48(+2.96%) |
Apr 17, 2008 | 84.82 | 85.45 | 83.42 | 83.75 | 3,029,550 | -1.10(-1.30%) |
Apr 16, 2008 | 84.85 | 85.06 | 82.82 | 84.85 | 3,427,349 | +2.85(+3.48%) |
Apr 15, 2008 | 81.18 | 82.47 | 80.94 | 82.00 | 3,518,101 | +1.77(+2.21%) |
Apr 14, 2008 | 79.07 | 80.63 | 78.70 | 80.23 | 2,398,924 | +1.96(+2.50%) |
Apr 11, 2008 | 78.47 | 79.40 | 78.15 | 78.27 | 1,754,372 | -1.28(-1.61%) |
Apr 10, 2008 | 79.37 | 79.61 | 77.90 | 79.55 | 3,023,121 | +0.58(+0.73%) |
Apr 09, 2008 | 77.44 | 79.11 | 77.01 | 78.97 | 3,546,890 | +1.26(+1.62%) |
Apr 08, 2008 | 76.37 | 77.94 | 76.37 | 77.71 | 1,712,881 | +0.93(+1.21%) |
Apr 07, 2008 | 77.29 | 77.97 | 76.25 | 76.78 | 1,828,600 | +0.09(+0.12%) |
Apr 04, 2008 | 76.50 | 77.46 | 76.50 | 76.69 | 2,271,931 | +0.10(+0.13%) |
Apr 03, 2008 | 76.18 | 77.38 | 75.99 | 76.59 | 2,406,635 | +0.07(+0.09%) |
Apr 02, 2008 | 74.80 | 76.92 | 74.80 | 76.52 | 2,666,698 | +1.57(+2.09%) |
Apr 01, 2008 | 75.68 | 75.91 | 74.16 | 74.95 | 3,191,004 | -0.80(-1.06%) |
Mar 31, 2008 | 75.00 | 76.14 | 74.29 | 75.75 | 2,501,161 | +0.89(+1.19%) |
Mar 28, 2008 | 75.31 | 76.33 | 74.33 | 74.86 | 2,236,285 | -0.83(-1.10%) |
Mar 27, 2008 | 76.02 | 76.58 | 75.25 | 75.69 | 2,440,785 | +0.09(+0.12%) |
Mar 26, 2008 | 74.99 | 76.28 | 73.99 | 75.60 | 2,831,875 | +1.65(+2.23%) |
Mar 25, 2008 | 72.02 | 74.26 | 71.76 | 73.95 | 2,277,933 | +1.72(+2.38%) |
Mar 24, 2008 | 71.85 | 73.65 | 70.53 | 72.23 | 2,042,533 | +0.38(+0.53%) |
Mar 21, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | +0.00(+0.00%) |
Mar 20, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | -0.12(-0.17%) |
Mar 19, 2008 | 76.95 | 77.00 | 71.88 | 71.97 | 4,664,732 | -5.17(-6.70%) |
Mar 18, 2008 | 77.54 | 77.92 | 76.58 | 77.14 | 3,165,173 | +0.80(+1.05%) |
Mar 17, 2008 | 78.13 | 78.13 | 75.45 | 76.34 | 3,411,307 | -3.25(-4.08%) |
Mar 14, 2008 | 78.42 | 79.75 | 77.81 | 79.59 | 5,151,210 | +0.68(+0.86%) |
Mar 13, 2008 | 75.25 | 79.35 | 75.25 | 78.91 | 5,776,444 | +2.51(+3.29%) |
Mar 12, 2008 | 76.65 | 77.58 | 75.31 | 76.40 | 2,673,700 | -0.61(-0.79%) |
Mar 11, 2008 | 76.90 | 77.43 | 75.94 | 77.01 | 3,137,531 | +0.96(+1.26%) |
Mar 10, 2008 | 75.64 | 77.80 | 75.51 | 76.05 | 2,822,514 | -0.86(-1.12%) |
Mar 07, 2008 | 76.16 | 78.23 | 76.06 | 76.91 | 3,555,362 | -0.59(-0.76%) |
Mar 06, 2008 | 78.16 | 78.24 | 76.49 | 77.50 | 3,804,652 | -0.27(-0.35%) |
Mar 05, 2008 | 76.58 | 77.81 | 76.42 | 77.77 | 3,485,778 | +1.59(+2.09%) |
Mar 04, 2008 | 76.08 | 77.00 | 75.01 | 76.18 | 4,235,847 | +0.14(+0.18%) |
Mar 03, 2008 | 76.98 | 77.15 | 75.08 | 76.04 | 2,863,638 | -0.17(-0.22%) |
Feb 29, 2008 | 77.35 | 77.67 | 75.85 | 76.21 | 3,086,477 | -1.91(-2.44%) |
Feb 28, 2008 | 74.70 | 79.38 | 74.70 | 78.12 | 5,704,307 | +3.03(+4.04%) |
Feb 27, 2008 | 75.10 | 75.85 | 74.34 | 75.09 | 3,194,584 | -0.08(-0.11%) |
Feb 26, 2008 | 74.78 | 75.61 | 72.80 | 75.17 | 3,784,590 | +1.71(+2.33%) |
Feb 25, 2008 | 71.00 | 74.05 | 71.00 | 73.46 | 4,606,910 | +2.50(+3.52%) |
Feb 22, 2008 | 70.13 | 71.16 | 69.41 | 70.96 | 3,230,288 | +0.81(+1.15%) |
Feb 21, 2008 | 71.14 | 71.14 | 69.37 | 70.15 | 2,243,311 | -0.84(-1.18%) |
Feb 20, 2008 | 69.90 | 71.11 | 68.78 | 70.99 | 3,358,434 | +1.29(+1.85%) |
Feb 19, 2008 | 70.73 | 71.30 | 69.45 | 69.70 | 3,637,284 | -0.09(-0.13%) |
Feb 18, 2008 | 71.10 | 71.10 | 68.76 | 69.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.10 | 71.10 | 68.76 | 69.79 | 2,436,643 | -1.00(-1.41%) |
Feb 14, 2008 | 70.50 | 71.71 | 70.05 | 70.79 | 3,553,268 | +0.74(+1.06%) |
Feb 13, 2008 | 69.07 | 70.22 | 68.64 | 70.05 | 2,747,106 | +0.71(+1.02%) |
Feb 12, 2008 | 69.84 | 70.41 | 68.84 | 69.34 | 3,214,126 | -0.21(-0.30%) |
Feb 11, 2008 | 67.09 | 69.59 | 66.75 | 69.55 | 3,172,832 | +2.24(+3.33%) |
Feb 08, 2008 | 66.17 | 67.56 | 65.82 | 67.31 | 2,942,712 | +1.68(+2.56%) |
Feb 07, 2008 | 64.63 | 65.80 | 63.69 | 65.63 | 2,755,808 | +0.62(+0.95%) |
Feb 06, 2008 | 66.94 | 67.45 | 64.84 | 65.01 | 2,005,437 | -1.45(-2.18%) |
Feb 05, 2008 | 68.00 | 68.00 | 66.27 | 66.46 | 2,964,452 | -2.09(-3.05%) |
Feb 04, 2008 | 68.30 | 68.97 | 67.52 | 68.55 | 1,698,885 | +0.77(+1.14%) |
Feb 01, 2008 | 65.84 | 68.18 | 65.61 | 67.78 | 2,619,087 | +1.72(+2.60%) |
Jan 31, 2008 | 65.31 | 66.58 | 63.44 | 66.06 | 2,505,638 | +0.11(+0.17%) |
Jan 30, 2008 | 64.90 | 67.13 | 64.75 | 65.95 | 3,430,775 | +1.08(+1.66%) |
Jan 29, 2008 | 64.30 | 65.05 | 63.94 | 64.87 | 2,310,354 | +1.10(+1.72%) |
Jan 28, 2008 | 63.77 | 63.87 | 62.28 | 63.77 | 2,280,300 | +0.55(+0.87%) |
Jan 25, 2008 | 65.13 | 65.13 | 62.46 | 63.22 | 2,648,252 | -0.30(-0.47%) |
Jan 24, 2008 | 61.20 | 64.26 | 61.20 | 63.52 | 3,822,170 | +2.52(+4.13%) |
Jan 23, 2008 | 60.43 | 61.08 | 58.13 | 61.00 | 5,100,711 | +0.03(+0.05%) |
Jan 22, 2008 | 59.93 | 61.64 | 59.17 | 60.97 | 4,325,377 | -1.25(-2.01%) |
Jan 21, 2008 | 62.22 | 62.22 | 62.22 | 62.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.05 | 63.34 | 60.39 | 62.22 | 4,304,757 | +0.59(+0.96%) |
Jan 17, 2008 | 63.61 | 64.23 | 61.27 | 61.63 | 3,400,013 | -1.74(-2.75%) |
Jan 16, 2008 | 64.85 | 65.25 | 62.63 | 63.37 | 4,215,701 | -2.35(-3.58%) |
Jan 15, 2008 | 67.93 | 67.93 | 65.40 | 65.72 | 4,685,789 | -2.22(-3.27%) |
Jan 14, 2008 | 67.67 | 68.58 | 67.67 | 67.94 | 3,994,165 | +0.74(+1.10%) |
Jan 11, 2008 | 67.71 | 67.74 | 66.64 | 67.20 | 2,211,947 | -0.73(-1.07%) |
Jan 10, 2008 | 68.35 | 68.35 | 66.59 | 67.93 | 2,265,242 | -0.81(-1.18%) |
Jan 09, 2008 | 67.97 | 69.08 | 67.94 | 68.74 | 2,936,449 | +0.28(+0.41%) |
Jan 08, 2008 | 69.38 | 70.01 | 68.37 | 68.46 | 2,594,500 | -0.43(-0.62%) |
Jan 07, 2008 | 69.51 | 70.06 | 67.92 | 68.89 | 2,167,231 | -0.71(-1.02%) |
Jan 04, 2008 | 70.60 | 70.89 | 69.40 | 69.60 | 1,685,854 | -1.63(-2.29%) |
Jan 03, 2008 | 69.85 | 71.72 | 69.25 | 71.23 | 2,101,482 | +1.62(+2.33%) |
Jan 02, 2008 | 68.26 | 69.92 | 68.26 | 69.61 | 1,612,512 | +1.65(+2.43%) |
Jan 01, 2008 | 67.96 | 67.96 | 67.96 | 67.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.36 | 69.42 | 67.87 | 67.96 | 977,543 | -1.25(-1.81%) |
Dec 28, 2007 | 68.70 | 69.58 | 68.70 | 69.21 | 763,394 | +0.77(+1.13%) |
Dec 27, 2007 | 69.23 | 69.40 | 68.27 | 68.44 | 852,055 | -0.73(-1.06%) |
Dec 26, 2007 | 69.25 | 69.59 | 68.90 | 69.17 | 731,293 | +0.09(+0.13%) |
Dec 24, 2007 | 68.83 | 69.16 | 68.18 | 69.08 | 813,269 | +0.93(+1.36%) |
Dec 21, 2007 | 67.50 | 68.75 | 66.78 | 68.15 | 1,461,700 | +0.63(+0.93%) |
Dec 20, 2007 | 67.43 | 67.95 | 66.95 | 67.52 | 913,001 | +0.27(+0.40%) |
Dec 19, 2007 | 66.54 | 67.92 | 66.54 | 67.25 | 1,424,692 | +0.50(+0.75%) |
Dec 18, 2007 | 67.64 | 68.27 | 66.37 | 66.75 | 1,759,600 | -0.37(-0.55%) |
Dec 17, 2007 | 67.61 | 68.07 | 66.46 | 67.12 | 1,878,000 | -0.50(-0.74%) |
Dec 14, 2007 | 67.19 | 68.11 | 66.73 | 67.62 | 1,583,000 | +0.03(+0.04%) |
Dec 13, 2007 | 67.35 | 68.29 | 67.02 | 67.59 | 2,180,888 | +0.01(+0.01%) |
Dec 12, 2007 | 67.11 | 68.80 | 67.00 | 67.58 | 5,480,211 | +2.13(+3.25%) |
Dec 11, 2007 | 68.57 | 68.64 | 65.26 | 65.45 | 3,800,259 | -2.96(-4.33%) |
Dec 10, 2007 | 67.10 | 68.59 | 67.10 | 68.41 | 2,255,135 | +1.13(+1.68%) |
Dec 07, 2007 | 67.46 | 68.02 | 66.55 | 67.28 | 1,826,540 | +0.12(+0.18%) |
Dec 06, 2007 | 65.21 | 67.60 | 64.57 | 67.16 | 1,889,600 | +1.66(+2.53%) |
Dec 05, 2007 | 64.75 | 66.27 | 64.46 | 65.50 | 2,585,405 | +1.21(+1.88%) |
Dec 04, 2007 | 64.40 | 66.70 | 64.03 | 64.29 | 2,161,601 | -0.95(-1.46%) |
Dec 03, 2007 | 64.69 | 65.52 | 64.62 | 65.24 | 1,463,625 | -0.01(-0.02%) |
Nov 30, 2007 | 65.36 | 65.75 | 64.29 | 65.25 | 2,200,625 | -0.18(-0.28%) |
Nov 29, 2007 | 65.03 | 66.30 | 64.69 | 65.43 | 2,141,815 | +0.00(+0.00%) |
Nov 28, 2007 | 64.58 | 65.73 | 64.39 | 65.43 | 2,254,362 | +0.08(+0.12%) |
Nov 27, 2007 | 66.25 | 66.62 | 63.82 | 65.35 | 4,255,854 | -2.13(-3.16%) |
Nov 26, 2007 | 67.36 | 68.95 | 67.36 | 67.48 | 2,539,100 | -0.45(-0.66%) |
Nov 23, 2007 | 67.57 | 68.19 | 67.27 | 67.93 | 687,330 | +0.48(+0.71%) |
Nov 21, 2007 | 68.70 | 68.70 | 66.98 | 67.45 | 2,791,400 | -0.43(-0.63%) |
Nov 20, 2007 | 66.78 | 68.24 | 66.63 | 67.88 | 2,619,340 | +1.10(+1.65%) |
Nov 19, 2007 | 67.83 | 67.83 | 66.44 | 66.78 | 2,809,500 | -1.26(-1.85%) |
Nov 16, 2007 | 65.86 | 68.51 | 65.86 | 68.04 | 3,219,608 | +0.68(+1.01%) |
Nov 15, 2007 | 67.21 | 68.94 | 66.56 | 67.36 | 2,641,700 | -1.80(-2.60%) |
Nov 14, 2007 | 69.93 | 70.61 | 68.94 | 69.16 | 2,317,526 | -0.16(-0.23%) |
Nov 13, 2007 | 69.02 | 69.76 | 67.45 | 69.32 | 2,443,892 | +0.72(+1.05%) |
Nov 12, 2007 | 70.85 | 70.85 | 68.44 | 68.60 | 3,215,627 | -2.95(-4.12%) |
Nov 09, 2007 | 73.00 | 73.00 | 71.07 | 71.55 | 3,696,216 | -1.66(-2.27%) |
Nov 08, 2007 | 73.41 | 74.22 | 71.97 | 73.21 | 5,194,881 | -0.18(-0.25%) |
Nov 07, 2007 | 73.59 | 75.85 | 73.21 | 73.39 | 5,636,905 | -0.37(-0.50%) |
Nov 06, 2007 | 75.29 | 75.29 | 72.53 | 73.76 | 3,475,612 | +2.03(+2.83%) |
Nov 05, 2007 | 72.36 | 72.36 | 70.75 | 71.73 | 2,860,263 | -0.75(-1.03%) |
Nov 02, 2007 | 72.22 | 72.58 | 70.82 | 72.48 | 4,057,400 | +1.79(+2.53%) |
Nov 01, 2007 | 69.73 | 71.35 | 68.93 | 70.69 | 4,348,700 | +0.99(+1.42%) |
Oct 31, 2007 | 66.95 | 69.89 | 66.81 | 69.70 | 3,297,665 | +3.45(+5.21%) |
Oct 30, 2007 | 66.50 | 66.73 | 65.80 | 66.25 | 1,806,500 | -0.84(-1.25%) |
Oct 29, 2007 | 67.09 | 67.81 | 66.77 | 67.09 | 2,894,100 | +0.12(+0.18%) |
Oct 26, 2007 | 66.09 | 67.52 | 65.95 | 66.97 | 3,345,500 | +0.38(+0.57%) |
Oct 25, 2007 | 65.59 | 67.55 | 65.59 | 66.59 | 4,466,200 | +1.33(+2.04%) |
Oct 24, 2007 | 64.21 | 65.50 | 63.79 | 65.26 | 2,206,700 | +0.78(+1.21%) |
Oct 23, 2007 | 64.49 | 65.64 | 63.86 | 64.48 | 2,260,700 | +0.49(+0.77%) |
Oct 22, 2007 | 63.11 | 64.06 | 62.78 | 63.99 | 2,789,700 | -1.16(-1.78%) |
Oct 19, 2007 | 66.81 | 67.08 | 64.86 | 65.15 | 2,955,532 | -1.86(-2.78%) |
Oct 18, 2007 | 66.30 | 67.38 | 65.68 | 67.01 | 2,806,300 | +1.11(+1.68%) |
Oct 17, 2007 | 66.25 | 66.50 | 65.24 | 65.90 | 2,431,900 | +0.49(+0.75%) |
Oct 16, 2007 | 65.16 | 65.72 | 64.68 | 65.41 | 2,693,700 | +0.25(+0.38%) |
Oct 15, 2007 | 65.50 | 65.89 | 64.50 | 65.16 | 2,854,900 | +0.23(+0.35%) |
Oct 12, 2007 | 64.33 | 65.22 | 64.15 | 64.93 | 2,279,152 | +1.11(+1.74%) |
Oct 11, 2007 | 63.59 | 65.34 | 63.24 | 63.82 | 3,122,200 | +0.83(+1.32%) |
Oct 10, 2007 | 62.47 | 63.09 | 62.37 | 62.99 | 2,190,000 | +0.32(+0.51%) |
Oct 09, 2007 | 62.13 | 62.87 | 61.82 | 62.67 | 1,863,500 | +0.64(+1.03%) |
Oct 08, 2007 | 62.19 | 62.48 | 61.60 | 62.03 | 736,400 | -0.58(-0.93%) |
Oct 05, 2007 | 62.90 | 63.02 | 62.34 | 62.61 | 1,307,100 | +0.62(+1.00%) |
Oct 04, 2007 | 61.51 | 62.48 | 60.86 | 61.99 | 1,726,500 | +0.44(+0.71%) |
Oct 03, 2007 | 62.40 | 62.62 | 61.37 | 61.55 | 1,888,500 | -1.22(-1.94%) |
Oct 02, 2007 | 62.24 | 62.86 | 61.57 | 62.77 | 1,849,400 | +0.01(+0.02%) |
Oct 01, 2007 | 61.65 | 63.01 | 61.60 | 62.76 | 2,422,300 | +0.91(+1.47%) |
Sep 28, 2007 | 61.76 | 62.60 | 61.57 | 61.85 | 1,705,400 | +0.51(+0.83%) |
Sep 27, 2007 | 61.55 | 61.86 | 60.91 | 61.34 | 1,651,500 | +0.51(+0.84%) |
Sep 26, 2007 | 62.20 | 62.45 | 60.31 | 60.83 | 2,401,200 | -1.16(-1.87%) |
Sep 25, 2007 | 61.50 | 62.63 | 61.07 | 61.99 | 2,249,100 | -0.10(-0.16%) |
Sep 24, 2007 | 62.34 | 62.89 | 62.00 | 62.09 | 1,932,500 | -0.52(-0.83%) |
Sep 21, 2007 | 62.83 | 63.56 | 62.61 | 62.61 | 1,579,800 | +0.19(+0.30%) |
Sep 20, 2007 | 62.86 | 63.00 | 61.83 | 62.42 | 1,995,000 | -0.03(-0.05%) |
Sep 19, 2007 | 63.54 | 64.11 | 62.00 | 62.45 | 3,635,300 | -1.40(-2.19%) |
Sep 18, 2007 | 62.41 | 64.16 | 62.12 | 63.85 | 3,138,100 | +1.74(+2.80%) |
Sep 17, 2007 | 61.43 | 62.91 | 61.43 | 62.11 | 1,746,900 | +0.37(+0.60%) |
Sep 14, 2007 | 61.19 | 62.46 | 61.05 | 61.74 | 1,386,648 | +0.35(+0.57%) |
Sep 13, 2007 | 60.67 | 62.54 | 60.55 | 61.39 | 2,395,700 | +0.90(+1.49%) |
Sep 12, 2007 | 60.40 | 60.79 | 59.90 | 60.49 | 2,261,300 | +0.08(+0.13%) |
Sep 11, 2007 | 59.79 | 60.70 | 59.39 | 60.41 | 1,723,300 | +1.18(+1.99%) |
Sep 10, 2007 | 58.90 | 59.68 | 58.33 | 59.23 | 1,809,900 | +0.22(+0.37%) |
Sep 07, 2007 | 58.81 | 59.46 | 58.42 | 59.01 | 1,711,900 | -0.86(-1.44%) |
Sep 06, 2007 | 59.53 | 59.88 | 59.06 | 59.87 | 1,795,300 | +0.68(+1.15%) |
Sep 05, 2007 | 59.12 | 59.32 | 58.33 | 59.19 | 2,235,100 | -0.19(-0.32%) |
Sep 04, 2007 | 58.91 | 59.70 | 58.76 | 59.38 | 1,670,210 | +0.88(+1.50%) |
Aug 31, 2007 | 58.94 | 59.35 | 58.50 | 58.50 | 1,745,900 | +0.45(+0.78%) |
Aug 30, 2007 | 58.45 | 58.77 | 57.66 | 58.05 | 2,763,000 | -0.60(-1.02%) |
Aug 29, 2007 | 58.15 | 58.96 | 57.85 | 58.65 | 1,660,800 | +1.24(+2.16%) |
Aug 28, 2007 | 57.39 | 57.74 | 57.03 | 57.41 | 1,850,800 | -0.72(-1.24%) |
Aug 27, 2007 | 58.88 | 58.88 | 58.04 | 58.13 | 1,541,586 | -1.29(-2.17%) |
Aug 24, 2007 | 59.06 | 59.64 | 58.88 | 59.42 | 1,131,100 | +0.67(+1.14%) |
Aug 23, 2007 | 58.83 | 59.10 | 58.03 | 58.75 | 1,627,300 | +0.79(+1.36%) |
Aug 22, 2007 | 58.58 | 58.70 | 57.59 | 57.96 | 1,734,900 | +0.15(+0.26%) |
Aug 21, 2007 | 58.12 | 58.93 | 57.34 | 57.81 | 1,681,800 | -0.69(-1.18%) |
Aug 20, 2007 | 58.18 | 58.77 | 57.51 | 58.50 | 2,156,500 | -0.13(-0.22%) |
Aug 17, 2007 | 59.00 | 59.20 | 57.33 | 58.63 | 3,259,900 | +1.64(+2.88%) |
Aug 16, 2007 | 57.17 | 57.32 | 55.13 | 56.99 | 5,139,400 | -0.87(-1.50%) |
Aug 15, 2007 | 58.58 | 59.45 | 57.70 | 57.86 | 2,737,900 | -1.12(-1.90%) |
Aug 14, 2007 | 60.24 | 60.55 | 58.48 | 58.98 | 2,447,700 | -1.22(-2.03%) |
Aug 13, 2007 | 60.64 | 61.87 | 60.08 | 60.20 | 2,365,500 | +0.30(+0.50%) |
Aug 10, 2007 | 58.11 | 60.14 | 57.40 | 59.90 | 3,764,700 | +0.54(+0.91%) |
Aug 09, 2007 | 59.21 | 61.14 | 58.37 | 59.36 | 4,195,400 | -1.62(-2.66%) |
Aug 08, 2007 | 60.98 | 62.02 | 60.57 | 60.98 | 3,106,700 | +0.99(+1.65%) |
Aug 07, 2007 | 59.45 | 60.96 | 59.28 | 59.99 | 4,215,500 | +0.24(+0.40%) |
Aug 06, 2007 | 61.86 | 61.87 | 58.67 | 59.75 | 3,198,500 | -1.66(-2.70%) |
Aug 03, 2007 | 61.93 | 62.82 | 61.30 | 61.41 | 3,748,700 | -1.41(-2.24%) |
Aug 02, 2007 | 62.36 | 63.13 | 61.48 | 62.82 | 4,037,900 | +1.20(+1.95%) |
Aug 01, 2007 | 60.75 | 62.01 | 60.04 | 61.62 | 4,383,291 | +0.64(+1.05%) |
Jul 31, 2007 | 61.29 | 63.06 | 60.96 | 60.98 | 4,054,500 | +0.65(+1.08%) |
Jul 30, 2007 | 60.51 | 61.28 | 59.76 | 60.33 | 3,725,100 | -0.14(-0.23%) |
Jul 27, 2007 | 59.90 | 61.52 | 59.23 | 60.47 | 4,871,800 | +0.39(+0.65%) |
Jul 26, 2007 | 61.74 | 62.06 | 59.22 | 60.08 | 4,868,450 | -1.98(-3.19%) |
Jul 25, 2007 | 62.36 | 62.36 | 59.61 | 62.06 | 4,930,444 | +1.58(+2.61%) |
Jul 24, 2007 | 62.00 | 62.18 | 60.15 | 60.48 | 3,520,662 | -2.34(-3.72%) |
Jul 23, 2007 | 63.51 | 63.60 | 62.31 | 62.82 | 3,023,500 | -0.88(-1.38%) |
Jul 20, 2007 | 64.55 | 64.94 | 63.44 | 63.70 | 2,116,500 | -1.00(-1.55%) |
Jul 19, 2007 | 64.28 | 65.18 | 64.05 | 64.70 | 1,963,790 | +0.84(+1.32%) |
Jul 18, 2007 | 62.40 | 63.86 | 62.25 | 63.86 | 2,565,500 | +1.33(+2.13%) |
Jul 17, 2007 | 63.39 | 63.70 | 62.46 | 62.53 | 2,325,700 | -0.30(-0.48%) |
Jul 16, 2007 | 64.00 | 64.08 | 62.37 | 62.83 | 1,969,400 | -1.28(-2.00%) |
Jul 13, 2007 | 63.99 | 64.55 | 63.54 | 64.11 | 1,592,669 | +0.50(+0.79%) |
Jul 12, 2007 | 63.19 | 63.75 | 62.64 | 63.61 | 1,982,700 | +0.93(+1.48%) |
Jul 11, 2007 | 62.47 | 62.88 | 62.30 | 62.68 | 1,964,300 | -0.32(-0.51%) |
Jul 10, 2007 | 62.68 | 63.57 | 62.50 | 63.00 | 2,163,300 | -0.27(-0.43%) |
Jul 09, 2007 | 62.23 | 63.84 | 62.43 | 63.27 | 2,468,000 | +0.75(+1.20%) |
Jul 06, 2007 | 62.77 | 63.02 | 62.08 | 62.52 | 2,008,800 | +0.41(+0.66%) |
Jul 05, 2007 | 62.64 | 62.71 | 61.24 | 62.11 | 2,469,200 | -0.83(-1.32%) |
Jul 03, 2007 | 63.79 | 63.79 | 62.58 | 62.94 | 1,231,600 | +0.03(+0.05%) |
Jul 02, 2007 | 61.45 | 62.94 | 61.45 | 62.91 | 1,645,900 | +1.46(+2.38%) |
Jun 29, 2007 | 61.80 | 61.82 | 60.91 | 61.45 | 2,712,300 | +0.50(+0.82%) |
Jun 28, 2007 | 62.99 | 63.12 | 60.78 | 60.95 | 3,739,800 | -1.20(-1.93%) |
Jun 27, 2007 | 62.01 | 62.32 | 59.88 | 62.15 | 3,373,700 | +1.04(+1.70%) |
Jun 26, 2007 | 63.44 | 63.40 | 60.92 | 61.11 | 3,415,888 | -1.92(-3.05%) |
Jun 25, 2007 | 64.74 | 64.81 | 62.91 | 63.03 | 3,673,300 | -2.47(-3.77%) |
Jun 22, 2007 | 66.18 | 66.18 | 64.57 | 65.50 | 2,292,500 | -0.27(-0.41%) |
Jun 21, 2007 | 65.00 | 66.01 | 64.85 | 65.77 | 2,768,600 | +1.11(+1.72%) |
Jun 20, 2007 | 65.90 | 66.67 | 64.51 | 64.66 | 2,794,300 | -1.69(-2.55%) |
Jun 19, 2007 | 65.57 | 66.87 | 65.32 | 66.35 | 2,016,000 | +0.39(+0.59%) |
Jun 18, 2007 | 65.41 | 66.33 | 65.29 | 65.96 | 2,269,700 | +0.26(+0.40%) |
Jun 15, 2007 | 65.38 | 66.06 | 65.17 | 65.70 | 2,113,500 | +0.76(+1.17%) |
Jun 14, 2007 | 63.06 | 65.16 | 62.77 | 64.94 | 2,206,200 | +1.91(+3.03%) |
Jun 13, 2007 | 62.55 | 63.18 | 61.93 | 63.03 | 2,275,000 | +0.69(+1.11%) |
Jun 12, 2007 | 62.40 | 63.64 | 61.89 | 62.34 | 1,951,200 | -0.56(-0.89%) |
Jun 11, 2007 | 63.09 | 63.26 | 62.39 | 62.90 | 1,923,550 | +0.08(+0.13%) |
Jun 08, 2007 | 61.69 | 63.07 | 61.22 | 62.82 | 2,499,950 | +0.59(+0.95%) |
Jun 07, 2007 | 63.34 | 64.07 | 62.15 | 62.23 | 3,708,000 | -1.52(-2.38%) |
Jun 06, 2007 | 63.96 | 64.11 | 63.27 | 63.75 | 2,832,100 | -0.41(-0.64%) |
Jun 05, 2007 | 63.70 | 64.56 | 63.12 | 64.16 | 2,821,900 | +0.35(+0.55%) |
Jun 04, 2007 | 62.03 | 64.04 | 61.72 | 63.81 | 2,389,050 | +1.44(+2.31%) |
Jun 01, 2007 | 61.87 | 63.15 | 61.61 | 62.37 | 2,269,510 | +0.97(+1.58%) |
May 31, 2007 | 62.03 | 62.43 | 61.39 | 61.40 | 2,607,200 | -0.46(-0.74%) |
May 30, 2007 | 59.72 | 61.87 | 59.67 | 61.86 | 2,752,500 | +1.58(+2.62%) |
May 29, 2007 | 61.21 | 61.28 | 59.98 | 60.28 | 2,423,100 | -1.00(-1.63%) |
May 25, 2007 | 60.81 | 61.59 | 60.59 | 61.28 | 1,957,900 | +1.16(+1.93%) |
May 24, 2007 | 61.40 | 62.09 | 59.88 | 60.12 | 2,961,700 | -1.42(-2.31%) |
May 23, 2007 | 61.63 | 62.30 | 61.36 | 61.54 | 3,077,800 | -0.08(-0.13%) |
May 22, 2007 | 62.02 | 62.85 | 61.50 | 61.62 | 2,485,513 | -1.09(-1.74%) |
May 21, 2007 | 62.73 | 63.21 | 62.38 | 62.71 | 2,755,975 | +0.24(+0.38%) |
May 18, 2007 | 62.09 | 62.83 | 61.88 | 62.47 | 3,234,800 | +0.77(+1.25%) |
May 17, 2007 | 60.76 | 61.97 | 60.23 | 61.70 | 2,582,076 | +1.27(+2.10%) |
May 16, 2007 | 59.60 | 60.50 | 59.54 | 60.43 | 3,163,000 | +0.76(+1.27%) |
May 15, 2007 | 59.55 | 60.50 | 59.16 | 59.67 | 4,418,960 | +0.68(+1.15%) |
May 14, 2007 | 58.86 | 59.56 | 58.73 | 58.99 | 2,590,343 | -0.16(-0.27%) |
May 11, 2007 | 56.32 | 59.32 | 56.22 | 59.15 | 5,116,300 | +2.84(+5.04%) |
May 10, 2007 | 56.47 | 56.79 | 55.85 | 56.31 | 2,402,125 | -0.07(-0.12%) |
May 09, 2007 | 57.00 | 57.88 | 56.07 | 56.38 | 3,449,804 | -0.57(-1.00%) |
May 08, 2007 | 56.14 | 57.07 | 55.69 | 56.95 | 2,526,000 | +0.37(+0.65%) |
May 07, 2007 | 56.10 | 56.95 | 55.83 | 56.58 | 2,753,785 | +0.03(+0.05%) |
May 04, 2007 | 55.47 | 56.62 | 55.46 | 56.55 | 3,882,200 | +1.61(+2.93%) |
May 03, 2007 | 53.85 | 55.15 | 53.78 | 54.94 | 2,444,500 | +1.09(+2.02%) |
May 02, 2007 | 52.95 | 54.10 | 52.57 | 53.85 | 3,514,300 | +0.81(+1.53%) |