Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 65.12 | 66.55 | 64.57 | 65.89 | 3,106 | +1.10(+1.70%) |
Jul 30, 2008 | 64.46 | 66.00 | 63.91 | 64.79 | 1,977 | -1.21(-1.83%) |
Jul 29, 2008 | 66.00 | 67.32 | 64.90 | 66.00 | 1,496 | +0.33(+0.50%) |
Jul 28, 2008 | 64.69 | 67.32 | 63.25 | 65.67 | 6,401 | +0.99(+1.53%) |
Jul 25, 2008 | 62.70 | 69.30 | 59.73 | 64.68 | 16,288 | +2.42(+3.89%) |
Jul 24, 2008 | 63.25 | 64.02 | 58.30 | 62.26 | 20,205 | -0.33(-0.53%) |
Jul 23, 2008 | 63.36 | 68.53 | 58.19 | 62.59 | 10,700 | +0.11(+0.18%) |
Jul 22, 2008 | 67.32 | 70.62 | 61.72 | 62.48 | 7,804 | -3.96(-5.96%) |
Jul 21, 2008 | 69.30 | 70.94 | 65.45 | 66.44 | 5,206 | +0.99(+1.51%) |
Jul 18, 2008 | 71.28 | 72.81 | 65.34 | 65.45 | 4,730 | -4.95(-7.03%) |
Jul 17, 2008 | 69.52 | 74.36 | 69.08 | 70.40 | 5,625 | +0.00(+0.00%) |
Jul 16, 2008 | 74.36 | 79.20 | 70.40 | 70.40 | 9,243 | -4.84(-6.43%) |
Jul 15, 2008 | 70.95 | 75.35 | 70.95 | 75.24 | 1,573 | +3.19(+4.43%) |
Jul 14, 2008 | 70.29 | 73.15 | 67.32 | 72.05 | 1,218 | +1.76(+2.51%) |
Jul 11, 2008 | 69.85 | 70.29 | 69.52 | 70.29 | 834 | +1.98(+2.90%) |
Jul 10, 2008 | 69.08 | 69.85 | 67.43 | 68.31 | 990 | -0.66(-0.96%) |
Jul 09, 2008 | 69.74 | 70.73 | 68.31 | 68.97 | 459 | +0.11(+0.16%) |
Jul 08, 2008 | 72.38 | 73.15 | 68.20 | 68.86 | 1,254 | +0.44(+0.64%) |
Jul 07, 2008 | 68.20 | 71.50 | 66.00 | 68.42 | 2,283 | +0.22(+0.32%) |
Jul 04, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | +0.00(+0.00%) |
Jul 03, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | -3.41(-4.76%) |
Jul 02, 2008 | 71.94 | 73.79 | 70.95 | 71.61 | 644 | -1.10(-1.51%) |
Jul 01, 2008 | 76.22 | 78.43 | 72.71 | 72.71 | 1,813 | -4.43(-5.75%) |
Jun 30, 2008 | 81.29 | 81.29 | 74.25 | 77.14 | 2,361 | -5.25(-6.37%) |
Jun 27, 2008 | 77.55 | 82.39 | 77.00 | 82.39 | 5,817 | +2.64(+3.31%) |
Jun 26, 2008 | 79.09 | 79.75 | 74.58 | 79.75 | 1,199 | +0.44(+0.55%) |
Jun 25, 2008 | 73.05 | 79.64 | 73.05 | 79.31 | 2,234 | +4.07(+5.41%) |
Jun 24, 2008 | 76.67 | 78.10 | 72.93 | 75.24 | 4,839 | -1.43(-1.87%) |
Jun 23, 2008 | 76.23 | 77.00 | 75.73 | 76.67 | 1,548 | +0.88(+1.16%) |
Jun 20, 2008 | 76.01 | 76.34 | 73.15 | 75.79 | 767 | +0.77(+1.03%) |
Jun 19, 2008 | 73.15 | 75.46 | 73.15 | 75.02 | 598 | +1.76(+2.40%) |
Jun 18, 2008 | 73.26 | 75.77 | 73.15 | 73.26 | 662 | -3.19(-4.17%) |
Jun 17, 2008 | 73.15 | 76.45 | 73.15 | 76.45 | 3,697 | +2.20(+2.96%) |
Jun 16, 2008 | 75.13 | 75.35 | 74.25 | 74.25 | 327 | -1.10(-1.46%) |
Jun 13, 2008 | 73.81 | 76.34 | 73.64 | 75.35 | 2,622 | +3.30(+4.58%) |
Jun 12, 2008 | 73.70 | 73.92 | 72.05 | 72.05 | 306 | -2.09(-2.82%) |
Jun 11, 2008 | 76.56 | 76.56 | 74.14 | 74.14 | 440 | -0.22(-0.30%) |
Jun 10, 2008 | 73.48 | 76.23 | 73.15 | 74.36 | 840 | +0.44(+0.60%) |
Jun 09, 2008 | 74.03 | 74.25 | 72.82 | 73.92 | 1,247 | +1.14(+1.56%) |
Jun 06, 2008 | 69.85 | 73.15 | 69.85 | 72.78 | 2,790 | +2.38(+3.39%) |
Jun 05, 2008 | 70.40 | 70.40 | 69.74 | 70.40 | 509 | +0.33(+0.47%) |
Jun 04, 2008 | 68.64 | 71.28 | 66.11 | 70.07 | 2,589 | +2.42(+3.58%) |
Jun 03, 2008 | 64.90 | 67.65 | 64.90 | 67.65 | 1,054 | +3.08(+4.77%) |
Jun 02, 2008 | 65.45 | 68.20 | 64.35 | 64.57 | 1,827 | -2.53(-3.77%) |
May 30, 2008 | 64.35 | 68.75 | 64.35 | 67.10 | 975 | +1.10(+1.67%) |
May 29, 2008 | 61.27 | 66.00 | 61.05 | 66.00 | 1,172 | +3.41(+5.45%) |
May 28, 2008 | 59.29 | 63.58 | 59.29 | 62.59 | 716 | +0.33(+0.53%) |
May 27, 2008 | 59.29 | 63.25 | 59.29 | 62.26 | 645 | +1.10(+1.80%) |
May 26, 2008 | 60.50 | 61.16 | 58.63 | 61.16 | 621 | +0.00(+0.00%) |
May 23, 2008 | 60.50 | 61.16 | 58.63 | 61.16 | 621 | +0.33(+0.54%) |
May 22, 2008 | 61.38 | 62.81 | 59.62 | 60.83 | 1,403 | +1.32(+2.22%) |
May 21, 2008 | 56.65 | 59.51 | 56.65 | 59.51 | 1,139 | +0.44(+0.74%) |
May 20, 2008 | 56.28 | 59.07 | 56.28 | 59.07 | 695 | +0.00(+0.00%) |
May 19, 2008 | 60.17 | 60.17 | 57.75 | 59.07 | 1,208 | -1.12(-1.87%) |
May 16, 2008 | 58.30 | 60.39 | 57.53 | 60.19 | 1,209 | +2.88(+5.03%) |
May 15, 2008 | 59.51 | 59.73 | 56.43 | 57.31 | 1,667 | -2.97(-4.93%) |
May 14, 2008 | 59.40 | 60.72 | 59.40 | 60.28 | 400 | -0.11(-0.18%) |
May 13, 2008 | 60.39 | 60.72 | 58.52 | 60.39 | 787 | -0.22(-0.36%) |
May 12, 2008 | 59.50 | 61.05 | 59.07 | 60.61 | 772 | +1.65(+2.80%) |
May 09, 2008 | 55.55 | 59.18 | 55.55 | 58.96 | 2,363 | +4.18(+7.63%) |
May 08, 2008 | 57.31 | 59.51 | 54.78 | 54.78 | 2,708 | -2.53(-4.41%) |
May 07, 2008 | 56.98 | 57.97 | 56.98 | 57.31 | 1,013 | -0.33(-0.57%) |
May 06, 2008 | 56.87 | 57.75 | 56.87 | 57.64 | 1,312 | +1.10(+1.95%) |
May 05, 2008 | 57.31 | 57.42 | 56.10 | 56.54 | 587 | -1.10(-1.91%) |
May 02, 2008 | 57.09 | 59.95 | 53.90 | 57.64 | 2,681 | -2.09(-3.50%) |
May 01, 2008 | 61.05 | 61.05 | 58.96 | 59.73 | 1,147 | -1.10(-1.81%) |
Apr 30, 2008 | 56.76 | 61.05 | 54.45 | 60.83 | 1,485 | +3.19(+5.53%) |
Apr 29, 2008 | 55.00 | 57.64 | 54.78 | 57.64 | 1,337 | +0.88(+1.55%) |
Apr 28, 2008 | 55.88 | 58.08 | 55.88 | 56.76 | 859 | +0.66(+1.18%) |
Apr 25, 2008 | 56.98 | 56.98 | 55.00 | 56.10 | 3,538 | +0.00(+0.00%) |
Apr 24, 2008 | 54.45 | 56.43 | 52.91 | 56.10 | 1,973 | +1.10(+2.00%) |
Apr 23, 2008 | 54.45 | 55.00 | 54.01 | 55.00 | 677 | +0.77(+1.42%) |
Apr 22, 2008 | 54.23 | 54.47 | 52.69 | 54.23 | 1,064 | +0.77(+1.44%) |
Apr 21, 2008 | 56.65 | 56.65 | 51.70 | 53.46 | 2,647 | -3.19(-5.63%) |
Apr 18, 2008 | 58.74 | 58.74 | 56.43 | 56.65 | 1,656 | +0.22(+0.39%) |
Apr 17, 2008 | 54.67 | 57.64 | 53.90 | 56.43 | 3,879 | +2.42(+4.48%) |
Apr 16, 2008 | 56.65 | 56.98 | 51.15 | 54.01 | 9,402 | -2.86(-5.03%) |
Apr 15, 2008 | 59.95 | 59.95 | 55.00 | 56.87 | 5,398 | -3.63(-6.00%) |
Apr 14, 2008 | 65.34 | 65.45 | 60.50 | 60.50 | 2,386 | -4.51(-6.94%) |
Apr 11, 2008 | 66.88 | 66.99 | 64.79 | 65.01 | 2,096 | -0.22(-0.34%) |
Apr 10, 2008 | 65.23 | 65.67 | 63.25 | 65.23 | 2,463 | -1.32(-1.98%) |
Apr 09, 2008 | 66.00 | 67.87 | 64.24 | 66.55 | 2,225 | +0.55(+0.83%) |
Apr 08, 2008 | 67.98 | 67.98 | 64.90 | 66.00 | 1,274 | -1.10(-1.64%) |
Apr 07, 2008 | 67.10 | 68.42 | 65.23 | 67.10 | 836 | -0.55(-0.81%) |
Apr 04, 2008 | 67.98 | 67.98 | 65.34 | 67.65 | 1,790 | +0.22(+0.33%) |
Apr 03, 2008 | 65.45 | 67.87 | 65.45 | 67.43 | 1,336 | +1.76(+2.68%) |
Apr 02, 2008 | 67.65 | 68.09 | 65.67 | 65.67 | 2,156 | -1.65(-2.45%) |
Apr 01, 2008 | 67.54 | 68.20 | 66.77 | 67.32 | 1,129 | +0.00(+0.00%) |
Mar 31, 2008 | 65.45 | 68.53 | 65.34 | 67.32 | 1,546 | +0.77(+1.16%) |
Mar 28, 2008 | 68.20 | 68.75 | 65.34 | 66.55 | 1,793 | +0.99(+1.51%) |
Mar 27, 2008 | 66.22 | 67.21 | 65.34 | 65.56 | 2,820 | +0.22(+0.34%) |
Mar 26, 2008 | 68.42 | 68.42 | 65.23 | 65.34 | 1,754 | -3.19(-4.65%) |
Mar 25, 2008 | 68.53 | 68.64 | 67.87 | 68.53 | 254 | +0.00(+0.00%) |
Mar 24, 2008 | 68.20 | 69.52 | 67.98 | 68.53 | 4,652 | +3.63(+5.59%) |
Mar 21, 2008 | 64.57 | 69.63 | 64.57 | 64.90 | 2,039 | +0.00(+0.00%) |
Mar 20, 2008 | 64.57 | 69.63 | 64.57 | 64.90 | 2,039 | -2.09(-3.12%) |
Mar 19, 2008 | 70.18 | 72.05 | 66.66 | 66.99 | 1,173 | -3.63(-5.14%) |
Mar 18, 2008 | 67.10 | 70.62 | 66.99 | 70.62 | 740 | +4.29(+6.47%) |
Mar 17, 2008 | 67.87 | 67.87 | 64.68 | 66.33 | 1,902 | -2.42(-3.52%) |
Mar 14, 2008 | 69.96 | 70.51 | 68.10 | 68.75 | 654 | -0.22(-0.32%) |
Mar 13, 2008 | 67.76 | 69.08 | 67.76 | 68.97 | 376 | +1.21(+1.78%) |
Mar 12, 2008 | 68.64 | 71.50 | 67.32 | 67.76 | 719 | -1.43(-2.07%) |
Mar 11, 2008 | 66.55 | 70.40 | 65.78 | 69.19 | 2,606 | +2.09(+3.11%) |
Mar 10, 2008 | 68.09 | 70.40 | 66.55 | 67.10 | 601 | -2.86(-4.09%) |
Mar 07, 2008 | 66.44 | 71.94 | 63.69 | 69.96 | 3,183 | +2.75(+4.09%) |
Mar 06, 2008 | 72.60 | 72.60 | 66.44 | 67.21 | 1,854 | -1.54(-2.24%) |
Mar 05, 2008 | 69.50 | 69.50 | 66.99 | 68.75 | 956 | +0.99(+1.46%) |
Mar 04, 2008 | 69.30 | 71.06 | 67.65 | 67.76 | 1,528 | -1.87(-2.69%) |
Mar 03, 2008 | 68.42 | 74.69 | 67.65 | 69.63 | 1,712 | -0.99(-1.40%) |
Feb 29, 2008 | 69.63 | 73.70 | 69.63 | 70.62 | 1,777 | +0.99(+1.42%) |
Feb 28, 2008 | 68.75 | 69.63 | 67.76 | 69.63 | 1,330 | +0.33(+0.48%) |
Feb 27, 2008 | 68.64 | 69.30 | 68.42 | 69.30 | 6,209 | +0.00(+0.00%) |
Feb 26, 2008 | 70.18 | 70.18 | 68.86 | 69.30 | 654 | -0.88(-1.25%) |
Feb 25, 2008 | 70.84 | 71.90 | 68.64 | 70.18 | 975 | -1.32(-1.85%) |
Feb 22, 2008 | 71.50 | 71.50 | 69.85 | 71.50 | 3,554 | +0.00(+0.00%) |
Feb 21, 2008 | 69.74 | 71.50 | 69.74 | 71.50 | 1,036 | +1.73(+2.48%) |
Feb 20, 2008 | 71.61 | 71.61 | 69.74 | 69.77 | 984 | -1.84(-2.57%) |
Feb 19, 2008 | 70.73 | 73.04 | 69.41 | 71.61 | 1,850 | +0.66(+0.93%) |
Feb 18, 2008 | 70.07 | 70.96 | 68.09 | 70.95 | 770 | +0.00(+0.00%) |
Feb 15, 2008 | 70.07 | 70.96 | 68.09 | 70.95 | 770 | +0.94(+1.35%) |
Feb 14, 2008 | 71.94 | 72.49 | 70.00 | 70.00 | 359 | -2.93(-4.01%) |
Feb 13, 2008 | 70.84 | 74.47 | 70.84 | 72.93 | 3,868 | +2.16(+3.05%) |
Feb 12, 2008 | 71.50 | 71.94 | 69.85 | 70.77 | 1,513 | -0.62(-0.86%) |
Feb 11, 2008 | 71.94 | 71.94 | 68.09 | 71.39 | 1,511 | -0.55(-0.76%) |
Feb 08, 2008 | 70.62 | 73.15 | 69.19 | 71.94 | 1,557 | +0.22(+0.31%) |
Feb 07, 2008 | 70.51 | 72.16 | 68.86 | 71.72 | 2,711 | -0.33(-0.46%) |
Feb 06, 2008 | 71.06 | 72.38 | 70.84 | 72.05 | 1,642 | +1.21(+1.71%) |
Feb 05, 2008 | 70.84 | 71.28 | 70.84 | 70.84 | 684 | +0.00(+0.00%) |
Feb 04, 2008 | 70.40 | 72.60 | 68.86 | 70.84 | 2,356 | +0.44(+0.62%) |
Feb 01, 2008 | 70.73 | 71.72 | 70.07 | 70.40 | 1,044 | -1.78(-2.47%) |
Jan 31, 2008 | 71.06 | 72.49 | 70.73 | 72.18 | 1,602 | +0.79(+1.11%) |
Jan 30, 2008 | 70.07 | 71.94 | 67.43 | 71.39 | 1,804 | +1.32(+1.88%) |
Jan 29, 2008 | 69.39 | 71.39 | 67.10 | 70.07 | 2,600 | +5.39(+8.33%) |
Jan 28, 2008 | 69.41 | 71.06 | 64.68 | 64.68 | 3,827 | -3.63(-5.31%) |
Jan 25, 2008 | 71.94 | 71.94 | 68.31 | 68.31 | 2,178 | -3.74(-5.19%) |
Jan 24, 2008 | 66.11 | 72.05 | 66.00 | 72.05 | 890 | +4.62(+6.85%) |
Jan 23, 2008 | 63.80 | 67.43 | 63.80 | 67.43 | 2,458 | +2.27(+3.49%) |
Jan 22, 2008 | 69.08 | 71.39 | 62.92 | 65.16 | 3,721 | -3.92(-5.68%) |
Jan 21, 2008 | 70.16 | 72.49 | 68.97 | 69.08 | 2,284 | +0.00(+0.00%) |
Jan 18, 2008 | 70.16 | 72.49 | 68.97 | 69.08 | 2,284 | -3.30(-4.56%) |
Jan 17, 2008 | 71.50 | 72.60 | 70.51 | 72.38 | 1,962 | +0.88(+1.23%) |
Jan 16, 2008 | 74.14 | 75.13 | 71.50 | 71.50 | 1,709 | -2.11(-2.87%) |
Jan 15, 2008 | 75.24 | 75.79 | 72.71 | 73.61 | 3,964 | -0.84(-1.13%) |
Jan 14, 2008 | 76.34 | 78.65 | 74.03 | 74.45 | 3,877 | -0.35(-0.47%) |
Jan 11, 2008 | 75.35 | 76.12 | 72.82 | 74.80 | 4,408 | -1.87(-2.44%) |
Jan 10, 2008 | 79.20 | 79.64 | 76.23 | 76.67 | 2,127 | +0.00(+0.00%) |
Jan 09, 2008 | 78.87 | 79.09 | 75.35 | 76.67 | 2,638 | -1.32(-1.69%) |
Jan 08, 2008 | 79.20 | 79.64 | 77.99 | 77.99 | 5,749 | -0.88(-1.12%) |
Jan 07, 2008 | 78.65 | 78.98 | 78.10 | 78.87 | 2,031 | -0.04(-0.06%) |
Jan 04, 2008 | 78.10 | 79.20 | 77.44 | 78.91 | 4,979 | +0.37(+0.48%) |
Jan 03, 2008 | 79.20 | 79.20 | 78.32 | 78.54 | 1,340 | -0.66(-0.83%) |
Jan 02, 2008 | 78.87 | 79.86 | 78.10 | 79.20 | 2,296 | +0.22(+0.28%) |
Jan 01, 2008 | 78.54 | 78.98 | 78.10 | 78.98 | 2,866 | +0.00(+0.00%) |
Dec 31, 2007 | 78.54 | 78.98 | 78.10 | 78.98 | 2,866 | +0.55(+0.70%) |
Dec 28, 2007 | 77.66 | 78.65 | 73.59 | 78.43 | 1,472 | +0.15(+0.19%) |
Dec 27, 2007 | 77.44 | 78.87 | 77.44 | 78.28 | 450 | -0.59(-0.74%) |
Dec 26, 2007 | 79.20 | 79.20 | 78.21 | 78.87 | 431 | +0.55(+0.70%) |
Dec 24, 2007 | 76.12 | 78.76 | 76.12 | 78.32 | 4,345 | +1.21(+1.57%) |
Dec 21, 2007 | 77.11 | 77.55 | 76.01 | 77.11 | 2,513 | -0.22(-0.28%) |
Dec 20, 2007 | 77.00 | 78.10 | 76.45 | 77.33 | 1,741 | +1.32(+1.74%) |
Dec 19, 2007 | 72.71 | 76.23 | 72.71 | 76.01 | 766 | +2.31(+3.13%) |
Dec 18, 2007 | 71.94 | 73.70 | 71.61 | 73.70 | 777 | +2.20(+3.08%) |
Dec 17, 2007 | 72.27 | 73.26 | 71.50 | 71.50 | 1,410 | -1.98(-2.69%) |
Dec 14, 2007 | 72.93 | 74.36 | 72.27 | 73.48 | 3,922 | +0.94(+1.29%) |
Dec 13, 2007 | 71.50 | 72.60 | 69.41 | 72.55 | 5,308 | +0.28(+0.38%) |
Dec 12, 2007 | 69.96 | 74.36 | 69.96 | 72.27 | 3,144 | +4.29(+6.31%) |
Dec 11, 2007 | 73.92 | 73.92 | 67.65 | 67.98 | 3,198 | -6.60(-8.85%) |
Dec 10, 2007 | 78.65 | 78.98 | 73.81 | 74.58 | 2,085 | -3.96(-5.04%) |
Dec 07, 2007 | 79.09 | 79.20 | 78.21 | 78.54 | 1,302 | -0.66(-0.83%) |
Dec 06, 2007 | 79.32 | 79.75 | 79.20 | 79.20 | 593 | -0.33(-0.41%) |
Dec 05, 2007 | 82.94 | 82.94 | 79.31 | 79.53 | 1,086 | -1.89(-2.32%) |
Dec 04, 2007 | 80.74 | 81.62 | 79.86 | 81.42 | 1,281 | +0.24(+0.30%) |
Dec 03, 2007 | 82.28 | 82.28 | 80.74 | 81.18 | 812 | -1.76(-2.12%) |
Nov 30, 2007 | 82.72 | 82.94 | 79.86 | 82.94 | 1,512 | +0.28(+0.34%) |
Nov 29, 2007 | 81.29 | 87.89 | 80.52 | 82.66 | 5,102 | +0.16(+0.19%) |
Nov 28, 2007 | 78.21 | 82.50 | 77.55 | 82.50 | 4,538 | +3.52(+4.46%) |
Nov 27, 2007 | 79.20 | 80.30 | 78.10 | 78.98 | 2,262 | -0.77(-0.97%) |
Nov 26, 2007 | 79.75 | 79.97 | 79.20 | 79.75 | 2,280 | -0.35(-0.44%) |
Nov 23, 2007 | 79.09 | 80.10 | 79.09 | 80.10 | 1,276 | +1.23(+1.56%) |
Nov 21, 2007 | 77.00 | 79.20 | 77.00 | 78.87 | 3,327 | +2.64(+3.46%) |
Nov 20, 2007 | 77.22 | 77.22 | 75.35 | 76.23 | 1,175 | -0.66(-0.86%) |
Nov 19, 2007 | 77.88 | 78.43 | 76.34 | 76.89 | 764 | -1.10(-1.41%) |
Nov 16, 2007 | 77.22 | 77.99 | 76.01 | 77.99 | 2,846 | +0.99(+1.29%) |
Nov 15, 2007 | 75.35 | 77.88 | 75.35 | 77.00 | 3,502 | +1.54(+2.04%) |
Nov 14, 2007 | 78.21 | 79.42 | 75.35 | 75.46 | 3,438 | -3.08(-3.92%) |
Nov 13, 2007 | 80.63 | 80.96 | 77.72 | 78.54 | 2,678 | +0.59(+0.75%) |
Nov 12, 2007 | 74.91 | 78.54 | 71.50 | 77.95 | 3,581 | +2.05(+2.70%) |
Nov 09, 2007 | 77.66 | 77.66 | 74.69 | 75.90 | 1,959 | -3.52(-4.43%) |
Nov 08, 2007 | 77.00 | 80.19 | 77.00 | 79.42 | 1,039 | +2.42(+3.14%) |
Nov 07, 2007 | 79.64 | 79.64 | 75.35 | 77.00 | 3,185 | -3.30(-4.11%) |
Nov 06, 2007 | 82.06 | 82.06 | 78.54 | 80.30 | 1,195 | +0.33(+0.41%) |
Nov 05, 2007 | 78.10 | 80.74 | 78.10 | 79.97 | 640 | +2.20(+2.83%) |
Nov 02, 2007 | 78.21 | 80.19 | 75.24 | 77.77 | 2,324 | -2.42(-3.02%) |
Nov 01, 2007 | 80.85 | 81.07 | 78.65 | 80.19 | 2,471 | -0.11(-0.14%) |
Oct 31, 2007 | 78.32 | 80.85 | 77.55 | 80.30 | 1,966 | +1.87(+2.38%) |
Oct 30, 2007 | 79.31 | 79.64 | 77.00 | 78.43 | 1,533 | -1.32(-1.66%) |
Oct 29, 2007 | 73.15 | 79.75 | 73.15 | 79.75 | 3,124 | +6.60(+9.02%) |
Oct 26, 2007 | 70.95 | 74.25 | 70.95 | 73.15 | 3,440 | +2.20(+3.10%) |
Oct 25, 2007 | 69.52 | 71.17 | 69.08 | 70.95 | 4,008 | +2.97(+4.37%) |
Oct 24, 2007 | 69.45 | 70.07 | 65.56 | 67.98 | 3,180 | -0.55(-0.80%) |
Oct 23, 2007 | 68.09 | 69.19 | 67.65 | 68.53 | 3,095 | +0.44(+0.65%) |
Oct 22, 2007 | 68.20 | 69.30 | 66.88 | 68.09 | 4,327 | +0.00(+0.00%) |
Oct 19, 2007 | 67.65 | 68.20 | 66.33 | 68.09 | 2,564 | +0.22(+0.32%) |
Oct 18, 2007 | 69.74 | 69.74 | 67.87 | 67.87 | 2,160 | -0.88(-1.28%) |
Oct 17, 2007 | 70.29 | 70.29 | 67.65 | 68.75 | 2,628 | +0.55(+0.81%) |
Oct 16, 2007 | 68.20 | 70.95 | 68.20 | 68.20 | 3,748 | -0.77(-1.12%) |
Oct 15, 2007 | 71.17 | 71.39 | 68.20 | 68.97 | 3,096 | -2.53(-3.54%) |
Oct 12, 2007 | 68.42 | 71.50 | 67.87 | 71.50 | 1,781 | +3.19(+4.67%) |
Oct 11, 2007 | 70.62 | 70.62 | 67.43 | 68.31 | 2,509 | -0.42(-0.61%) |
Oct 10, 2007 | 65.12 | 68.97 | 65.12 | 68.73 | 1,125 | +2.40(+3.62%) |
Oct 09, 2007 | 68.64 | 68.97 | 66.33 | 66.33 | 2,164 | -1.98(-2.90%) |
Oct 08, 2007 | 68.64 | 69.19 | 67.65 | 68.31 | 1,129 | +0.33(+0.49%) |
Oct 05, 2007 | 66.00 | 67.98 | 65.34 | 67.98 | 2,463 | +1.98(+3.00%) |
Oct 04, 2007 | 65.01 | 66.00 | 64.46 | 66.00 | 2,700 | +1.41(+2.18%) |
Oct 03, 2007 | 64.68 | 64.79 | 63.25 | 64.59 | 1,138 | -1.30(-1.97%) |
Oct 02, 2007 | 63.58 | 65.89 | 62.48 | 65.89 | 2,899 | +3.30(+5.27%) |
Oct 01, 2007 | 63.03 | 63.36 | 60.94 | 62.59 | 2,098 | -0.11(-0.18%) |
Sep 28, 2007 | 59.07 | 63.25 | 57.42 | 62.70 | 9,829 | +1.98(+3.26%) |
Sep 27, 2007 | 52.47 | 61.38 | 51.37 | 60.72 | 7,351 | +9.46(+18.45%) |
Sep 26, 2007 | 50.93 | 52.80 | 47.63 | 51.26 | 4,537 | +0.00(+0.00%) |
Sep 25, 2007 | 54.34 | 54.89 | 47.63 | 51.26 | 4,397 | -2.75(-5.09%) |
Sep 24, 2007 | 54.45 | 56.43 | 53.46 | 54.01 | 1,583 | -0.22(-0.41%) |
Sep 21, 2007 | 55.00 | 55.88 | 52.80 | 54.23 | 1,744 | -0.11(-0.20%) |
Sep 20, 2007 | 56.10 | 57.75 | 54.34 | 54.34 | 2,105 | -1.98(-3.52%) |
Sep 19, 2007 | 56.65 | 57.86 | 53.90 | 56.32 | 2,362 | +0.66(+1.19%) |
Sep 18, 2007 | 55.55 | 56.65 | 55.11 | 55.66 | 1,095 | +0.44(+0.80%) |
Sep 17, 2007 | 57.86 | 57.86 | 54.78 | 55.22 | 1,514 | -2.31(-4.02%) |
Sep 14, 2007 | 58.30 | 58.30 | 55.55 | 57.53 | 2,489 | -0.33(-0.57%) |
Sep 13, 2007 | 58.41 | 58.41 | 57.75 | 57.86 | 1,140 | -0.33(-0.57%) |
Sep 12, 2007 | 57.75 | 59.40 | 57.64 | 58.19 | 554 | +0.55(+0.95%) |
Sep 11, 2007 | 57.42 | 57.64 | 57.21 | 57.64 | 296 | +1.32(+2.34%) |
Sep 10, 2007 | 56.43 | 56.98 | 55.66 | 56.32 | 1,874 | -0.99(-1.73%) |
Sep 07, 2007 | 55.77 | 57.75 | 55.77 | 57.31 | 1,021 | -0.44(-0.76%) |
Sep 06, 2007 | 57.75 | 57.75 | 57.42 | 57.75 | 532 | +0.22(+0.38%) |
Sep 05, 2007 | 59.40 | 59.40 | 57.31 | 57.53 | 621 | -1.54(-2.61%) |
Sep 04, 2007 | 57.86 | 59.07 | 57.75 | 59.07 | 926 | +1.98(+3.47%) |
Aug 31, 2007 | 59.51 | 59.95 | 56.32 | 57.09 | 1,245 | -0.55(-0.95%) |
Aug 30, 2007 | 57.97 | 57.97 | 57.42 | 57.64 | 115 | -0.44(-0.76%) |
Aug 29, 2007 | 58.63 | 59.51 | 56.76 | 58.08 | 1,043 | +0.33(+0.57%) |
Aug 28, 2007 | 58.85 | 58.85 | 57.53 | 57.75 | 1,105 | +0.11(+0.19%) |
Aug 27, 2007 | 57.75 | 57.86 | 57.31 | 57.64 | 1,291 | -0.11(-0.19%) |
Aug 24, 2007 | 57.53 | 57.75 | 57.31 | 57.75 | 395 | +0.00(+0.00%) |
Aug 23, 2007 | 57.75 | 58.08 | 57.31 | 57.75 | 932 | +0.00(+0.00%) |
Aug 22, 2007 | 57.53 | 58.19 | 57.09 | 57.75 | 673 | -0.22(-0.38%) |
Aug 21, 2007 | 56.10 | 57.97 | 55.66 | 57.97 | 1,309 | +1.10(+1.93%) |
Aug 20, 2007 | 57.20 | 58.52 | 55.99 | 56.87 | 960 | -0.66(-1.15%) |
Aug 17, 2007 | 58.30 | 59.51 | 56.65 | 57.53 | 1,023 | -0.77(-1.32%) |
Aug 16, 2007 | 61.27 | 61.27 | 55.55 | 58.30 | 2,493 | -2.20(-3.64%) |
Aug 15, 2007 | 61.71 | 61.71 | 59.95 | 60.50 | 433 | -0.77(-1.26%) |
Aug 14, 2007 | 63.25 | 64.46 | 61.27 | 61.27 | 1,753 | +0.88(+1.46%) |
Aug 13, 2007 | 65.78 | 67.21 | 60.39 | 60.39 | 5,604 | -4.86(-7.45%) |
Aug 10, 2007 | 66.33 | 66.55 | 64.35 | 65.25 | 4,429 | -1.08(-1.63%) |
Aug 09, 2007 | 67.32 | 67.98 | 66.09 | 66.33 | 3,672 | -1.18(-1.74%) |
Aug 08, 2007 | 64.79 | 68.09 | 63.80 | 67.51 | 3,353 | +3.16(+4.91%) |
Aug 07, 2007 | 63.14 | 69.30 | 61.05 | 64.35 | 4,613 | +1.76(+2.81%) |
Aug 06, 2007 | 60.06 | 63.14 | 58.74 | 62.59 | 2,244 | +2.86(+4.79%) |
Aug 03, 2007 | 59.95 | 60.72 | 57.97 | 59.73 | 1,713 | +1.98(+3.43%) |
Aug 02, 2007 | 57.20 | 59.29 | 56.98 | 57.75 | 727 | +0.11(+0.19%) |