Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 73.11 | 73.84 | 72.33 | 72.47 | 5,035,657 | -0.64(-0.88%) |
Apr 29, 2008 | 73.09 | 73.36 | 72.34 | 73.11 | 3,380,834 | +0.07(+0.10%) |
Apr 28, 2008 | 72.53 | 73.60 | 72.53 | 73.04 | 4,060,981 | +0.36(+0.50%) |
Apr 25, 2008 | 73.00 | 73.11 | 72.09 | 72.68 | 3,400,089 | -0.02(-0.03%) |
Apr 24, 2008 | 72.00 | 73.13 | 71.76 | 72.70 | 4,519,053 | +0.99(+1.38%) |
Apr 23, 2008 | 71.85 | 72.34 | 71.04 | 71.71 | 3,784,643 | +0.27(+0.38%) |
Apr 22, 2008 | 71.65 | 71.90 | 70.92 | 71.44 | 4,094,111 | -0.65(-0.90%) |
Apr 21, 2008 | 71.98 | 72.34 | 71.60 | 72.09 | 3,622,887 | -0.42(-0.58%) |
Apr 18, 2008 | 72.13 | 72.61 | 71.19 | 72.51 | 7,034,797 | +1.72(+2.43%) |
Apr 17, 2008 | 71.33 | 71.42 | 70.09 | 70.79 | 6,664,360 | -1.84(-2.53%) |
Apr 16, 2008 | 71.15 | 73.23 | 71.15 | 72.63 | 6,429,894 | +1.79(+2.53%) |
Apr 15, 2008 | 70.50 | 71.45 | 70.05 | 70.84 | 4,403,828 | +0.85(+1.21%) |
Apr 14, 2008 | 69.37 | 70.41 | 69.37 | 69.99 | 5,100,925 | +0.46(+0.66%) |
Apr 11, 2008 | 70.69 | 70.99 | 69.35 | 69.53 | 7,797,349 | -2.32(-3.23%) |
Apr 10, 2008 | 70.68 | 72.18 | 70.59 | 71.85 | 4,457,404 | +1.04(+1.47%) |
Apr 09, 2008 | 71.70 | 72.02 | 70.30 | 70.81 | 4,340,137 | -0.99(-1.38%) |
Apr 08, 2008 | 71.35 | 71.80 | 71.00 | 71.80 | 3,091,575 | +0.01(+0.01%) |
Apr 07, 2008 | 72.10 | 72.57 | 71.48 | 71.79 | 3,915,777 | +0.06(+0.08%) |
Apr 04, 2008 | 70.73 | 72.40 | 70.70 | 71.73 | 4,539,681 | +0.97(+1.37%) |
Apr 03, 2008 | 71.12 | 71.14 | 70.17 | 70.76 | 3,648,135 | -0.42(-0.59%) |
Apr 02, 2008 | 71.73 | 71.84 | 70.84 | 71.18 | 5,325,670 | -0.06(-0.08%) |
Apr 01, 2008 | 69.24 | 71.60 | 69.24 | 71.24 | 7,358,038 | +2.42(+3.52%) |
Mar 31, 2008 | 68.66 | 69.33 | 68.16 | 68.82 | 5,188,800 | +0.27(+0.39%) |
Mar 28, 2008 | 69.74 | 70.24 | 68.34 | 68.55 | 4,842,180 | -0.86(-1.24%) |
Mar 27, 2008 | 70.01 | 70.58 | 69.27 | 69.41 | 4,293,323 | -0.20(-0.29%) |
Mar 26, 2008 | 69.90 | 69.91 | 69.21 | 69.61 | 4,235,379 | -0.55(-0.78%) |
Mar 25, 2008 | 70.42 | 70.60 | 69.55 | 70.16 | 4,623,522 | -0.18(-0.26%) |
Mar 24, 2008 | 69.42 | 70.70 | 69.20 | 70.34 | 4,318,873 | +1.33(+1.93%) |
Mar 21, 2008 | 68.85 | 69.68 | 68.14 | 69.01 | 6,409,262 | +0.00(+0.00%) |
Mar 20, 2008 | 68.85 | 69.68 | 68.14 | 69.01 | 6,409,262 | +0.25(+0.36%) |
Mar 19, 2008 | 69.62 | 70.49 | 68.76 | 68.76 | 6,099,350 | -1.07(-1.53%) |
Mar 18, 2008 | 68.88 | 69.86 | 68.35 | 69.83 | 7,056,971 | +2.27(+3.36%) |
Mar 17, 2008 | 66.29 | 68.19 | 66.29 | 67.56 | 7,766,107 | -0.08(-0.12%) |
Mar 14, 2008 | 69.15 | 69.15 | 66.95 | 67.64 | 6,022,478 | -0.87(-1.27%) |
Mar 13, 2008 | 67.39 | 68.99 | 67.08 | 68.51 | 5,171,898 | +0.31(+0.45%) |
Mar 12, 2008 | 68.50 | 69.02 | 68.05 | 68.20 | 4,332,219 | -0.17(-0.25%) |
Mar 11, 2008 | 67.59 | 68.37 | 66.53 | 68.37 | 5,994,387 | +2.14(+3.23%) |
Mar 10, 2008 | 67.60 | 67.60 | 66.14 | 66.23 | 7,074,016 | -1.26(-1.87%) |
Mar 07, 2008 | 68.49 | 69.28 | 67.36 | 67.49 | 6,758,124 | -1.34(-1.95%) |
Mar 06, 2008 | 69.53 | 70.19 | 68.82 | 68.83 | 4,907,617 | -0.90(-1.29%) |
Mar 05, 2008 | 68.29 | 70.28 | 68.29 | 69.73 | 5,346,397 | +0.83(+1.20%) |
Mar 04, 2008 | 68.90 | 69.08 | 68.20 | 68.90 | 8,104,264 | -0.50(-0.72%) |
Mar 03, 2008 | 69.94 | 69.94 | 68.20 | 69.40 | 8,237,280 | -1.11(-1.57%) |
Feb 29, 2008 | 71.24 | 71.85 | 70.36 | 70.51 | 4,676,424 | -1.66(-2.30%) |
Feb 28, 2008 | 72.55 | 72.86 | 71.79 | 72.17 | 4,218,887 | -0.76(-1.04%) |
Feb 27, 2008 | 73.05 | 73.46 | 72.50 | 72.93 | 5,050,873 | -0.36(-0.49%) |
Feb 26, 2008 | 72.92 | 73.75 | 72.69 | 73.29 | 5,176,375 | -0.12(-0.16%) |
Feb 25, 2008 | 72.42 | 73.57 | 72.20 | 73.41 | 6,395,733 | +1.18(+1.63%) |
Feb 22, 2008 | 70.69 | 72.44 | 70.69 | 72.23 | 3,706,752 | +1.34(+1.89%) |
Feb 21, 2008 | 72.17 | 72.18 | 70.83 | 70.89 | 4,581,183 | -1.16(-1.61%) |
Feb 20, 2008 | 71.46 | 72.10 | 70.90 | 72.05 | 3,693,098 | +0.10(+0.14%) |
Feb 19, 2008 | 72.49 | 72.65 | 71.79 | 71.95 | 3,932,531 | +0.42(+0.59%) |
Feb 18, 2008 | 72.50 | 72.50 | 70.96 | 71.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.50 | 72.50 | 70.96 | 71.53 | 5,271,627 | -1.12(-1.54%) |
Feb 14, 2008 | 73.69 | 73.70 | 72.48 | 72.65 | 4,003,445 | -0.87(-1.18%) |
Feb 13, 2008 | 73.36 | 73.52 | 72.44 | 73.52 | 4,689,967 | +0.70(+0.96%) |
Feb 12, 2008 | 71.88 | 73.50 | 71.72 | 72.82 | 5,039,655 | +1.25(+1.75%) |
Feb 11, 2008 | 71.47 | 71.66 | 70.42 | 71.57 | 3,630,796 | +0.22(+0.31%) |
Feb 08, 2008 | 71.22 | 72.09 | 70.83 | 71.35 | 5,001,161 | -0.12(-0.17%) |
Feb 07, 2008 | 71.53 | 71.91 | 70.83 | 71.47 | 7,422,195 | -0.40(-0.56%) |
Feb 06, 2008 | 72.70 | 72.94 | 71.70 | 71.87 | 4,699,265 | -0.48(-0.66%) |
Feb 05, 2008 | 72.90 | 73.74 | 72.20 | 72.35 | 6,287,580 | -1.70(-2.30%) |
Feb 04, 2008 | 74.12 | 74.31 | 73.60 | 74.05 | 3,344,013 | -0.07(-0.09%) |
Feb 01, 2008 | 73.50 | 74.26 | 73.25 | 74.12 | 4,608,911 | +0.85(+1.16%) |
Jan 31, 2008 | 71.65 | 74.00 | 71.65 | 73.27 | 7,026,037 | +0.52(+0.71%) |
Jan 30, 2008 | 72.95 | 74.41 | 72.34 | 72.75 | 6,561,314 | -0.43(-0.59%) |
Jan 29, 2008 | 74.27 | 74.32 | 72.71 | 73.18 | 4,904,147 | -0.55(-0.75%) |
Jan 28, 2008 | 72.45 | 73.95 | 71.99 | 73.73 | 5,819,872 | +0.98(+1.35%) |
Jan 25, 2008 | 73.53 | 74.22 | 72.50 | 72.75 | 7,951,213 | +0.19(+0.26%) |
Jan 24, 2008 | 71.41 | 72.87 | 71.15 | 72.56 | 8,412,358 | +1.58(+2.23%) |
Jan 23, 2008 | 66.30 | 71.39 | 66.08 | 70.98 | 12,306,751 | +3.74(+5.56%) |
Jan 22, 2008 | 65.48 | 68.04 | 65.20 | 67.24 | 11,279,964 | -0.81(-1.19%) |
Jan 21, 2008 | 68.58 | 70.00 | 67.71 | 68.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.58 | 70.00 | 67.71 | 68.05 | 9,047,533 | -0.04(-0.06%) |
Jan 17, 2008 | 70.98 | 71.21 | 67.66 | 68.09 | 9,203,458 | -2.95(-4.15%) |
Jan 16, 2008 | 71.28 | 72.25 | 70.62 | 71.04 | 7,095,557 | -0.32(-0.45%) |
Jan 15, 2008 | 71.94 | 72.28 | 71.18 | 71.36 | 4,562,427 | -0.83(-1.15%) |
Jan 14, 2008 | 72.11 | 72.50 | 71.61 | 72.19 | 4,291,891 | +0.51(+0.71%) |
Jan 11, 2008 | 71.87 | 72.47 | 71.28 | 71.68 | 5,701,573 | -0.71(-0.98%) |
Jan 10, 2008 | 71.56 | 72.77 | 70.03 | 72.39 | 7,131,511 | +0.43(+0.60%) |
Jan 09, 2008 | 71.66 | 73.07 | 70.56 | 71.96 | 9,232,227 | +0.17(+0.24%) |
Jan 08, 2008 | 75.19 | 75.19 | 71.44 | 71.79 | 8,250,884 | -2.88(-3.86%) |
Jan 07, 2008 | 75.33 | 75.70 | 74.10 | 74.67 | 5,850,842 | -0.35(-0.47%) |
Jan 04, 2008 | 75.69 | 76.19 | 74.90 | 75.02 | 5,540,207 | -1.26(-1.65%) |
Jan 03, 2008 | 75.31 | 76.69 | 75.02 | 76.28 | 4,355,958 | +1.07(+1.42%) |
Jan 02, 2008 | 76.64 | 77.14 | 74.85 | 75.21 | 4,262,847 | -1.33(-1.74%) |
Jan 01, 2008 | 76.77 | 77.14 | 76.27 | 76.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 76.77 | 77.14 | 76.27 | 76.54 | 2,467,085 | -0.33(-0.43%) |
Dec 28, 2007 | 77.25 | 77.53 | 76.61 | 76.87 | 1,969,845 | +0.03(+0.04%) |
Dec 27, 2007 | 78.08 | 78.20 | 76.53 | 76.84 | 2,368,055 | -0.98(-1.26%) |
Dec 26, 2007 | 78.16 | 78.33 | 77.16 | 77.82 | 2,529,389 | -0.36(-0.46%) |
Dec 24, 2007 | 77.78 | 78.85 | 77.75 | 78.18 | 2,477,770 | +0.35(+0.45%) |
Dec 21, 2007 | 76.59 | 78.00 | 76.59 | 77.83 | 6,667,597 | +1.43(+1.87%) |
Dec 20, 2007 | 76.20 | 76.48 | 75.55 | 76.40 | 3,471,554 | +0.60(+0.79%) |
Dec 19, 2007 | 76.05 | 76.60 | 74.95 | 75.80 | 3,843,937 | -0.12(-0.16%) |
Dec 18, 2007 | 75.80 | 76.18 | 74.63 | 75.92 | 4,397,322 | +0.88(+1.17%) |
Dec 17, 2007 | 76.48 | 76.65 | 74.83 | 75.04 | 4,470,305 | -1.65(-2.15%) |
Dec 14, 2007 | 77.10 | 77.97 | 76.45 | 76.69 | 5,065,142 | -0.92(-1.19%) |
Dec 13, 2007 | 76.56 | 77.81 | 75.50 | 77.61 | 3,458,550 | +0.83(+1.08%) |
Dec 12, 2007 | 78.26 | 78.26 | 75.80 | 76.78 | 5,224,281 | +0.36(+0.47%) |
Dec 11, 2007 | 78.83 | 79.30 | 76.26 | 76.42 | 5,598,974 | -2.41(-3.06%) |
Dec 10, 2007 | 78.13 | 78.95 | 78.13 | 78.83 | 2,401,091 | +0.76(+0.97%) |
Dec 07, 2007 | 77.87 | 78.40 | 77.42 | 78.07 | 3,622,373 | +0.08(+0.10%) |
Dec 06, 2007 | 76.82 | 78.04 | 76.22 | 77.99 | 4,550,521 | +1.14(+1.48%) |
Dec 05, 2007 | 76.20 | 76.93 | 76.00 | 76.85 | 4,847,622 | +2.10(+2.81%) |
Dec 04, 2007 | 74.33 | 75.39 | 74.33 | 74.75 | 3,440,349 | -0.18(-0.24%) |
Dec 03, 2007 | 74.02 | 75.30 | 74.02 | 74.93 | 4,781,380 | +0.16(+0.21%) |
Nov 30, 2007 | 76.17 | 76.56 | 74.49 | 74.77 | 5,345,414 | -0.67(-0.89%) |
Nov 29, 2007 | 75.75 | 75.92 | 75.19 | 75.44 | 3,190,399 | -0.41(-0.54%) |
Nov 28, 2007 | 74.71 | 76.26 | 74.09 | 75.85 | 5,746,754 | +1.85(+2.50%) |
Nov 27, 2007 | 73.14 | 74.26 | 72.60 | 74.00 | 5,244,938 | +1.32(+1.82%) |
Nov 26, 2007 | 73.44 | 74.22 | 72.60 | 72.68 | 3,940,105 | -0.78(-1.06%) |
Nov 23, 2007 | 73.12 | 73.53 | 72.80 | 73.46 | 1,473,198 | +0.68(+0.93%) |
Nov 21, 2007 | 72.71 | 74.13 | 72.68 | 72.78 | 4,394,529 | -1.54(-2.07%) |
Nov 20, 2007 | 73.80 | 75.00 | 73.56 | 74.32 | 5,331,113 | +0.79(+1.07%) |
Nov 19, 2007 | 73.85 | 74.08 | 72.83 | 73.53 | 5,527,383 | -0.77(-1.04%) |
Nov 16, 2007 | 74.60 | 74.76 | 73.37 | 74.30 | 4,670,003 | +0.35(+0.47%) |
Nov 15, 2007 | 74.77 | 74.85 | 73.38 | 73.95 | 4,676,779 | -0.97(-1.29%) |
Nov 14, 2007 | 75.69 | 75.83 | 74.72 | 74.92 | 3,658,243 | -0.41(-0.54%) |
Nov 13, 2007 | 74.40 | 75.37 | 74.00 | 75.33 | 4,360,885 | +1.40(+1.89%) |
Nov 12, 2007 | 73.23 | 74.82 | 73.23 | 73.93 | 5,271,146 | +0.42(+0.57%) |
Nov 09, 2007 | 74.31 | 74.47 | 73.42 | 73.51 | 6,889,435 | -1.19(-1.59%) |
Nov 08, 2007 | 74.82 | 75.14 | 74.02 | 74.70 | 6,180,191 | +0.24(+0.32%) |
Nov 07, 2007 | 76.11 | 76.47 | 74.37 | 74.46 | 4,954,682 | -2.16(-2.82%) |
Nov 06, 2007 | 76.17 | 76.75 | 75.61 | 76.62 | 3,531,808 | +0.51(+0.67%) |
Nov 05, 2007 | 75.00 | 76.51 | 75.00 | 76.11 | 3,896,780 | +0.46(+0.61%) |
Nov 02, 2007 | 74.90 | 75.90 | 74.50 | 75.65 | 3,816,400 | +0.93(+1.24%) |
Nov 01, 2007 | 75.11 | 76.03 | 74.59 | 74.72 | 5,299,400 | -1.87(-2.44%) |
Oct 31, 2007 | 75.88 | 76.71 | 75.30 | 76.59 | 5,291,600 | +0.77(+1.02%) |
Oct 30, 2007 | 75.55 | 76.49 | 75.39 | 75.82 | 3,754,600 | +0.04(+0.05%) |
Oct 29, 2007 | 75.67 | 76.04 | 75.21 | 75.78 | 2,989,300 | +0.34(+0.45%) |
Oct 26, 2007 | 76.11 | 76.32 | 74.94 | 75.44 | 5,768,300 | -0.28(-0.37%) |
Oct 25, 2007 | 76.75 | 76.95 | 75.39 | 75.72 | 5,572,700 | -0.77(-1.01%) |
Oct 24, 2007 | 75.81 | 76.65 | 75.20 | 76.49 | 5,271,500 | +0.47(+0.62%) |
Oct 23, 2007 | 76.45 | 76.60 | 75.42 | 76.02 | 4,091,800 | +0.22(+0.29%) |
Oct 22, 2007 | 75.49 | 76.55 | 75.13 | 75.80 | 5,903,600 | -0.20(-0.26%) |
Oct 19, 2007 | 77.27 | 77.60 | 75.87 | 76.00 | 9,961,700 | -1.43(-1.85%) |
Oct 18, 2007 | 76.77 | 78.24 | 76.52 | 77.43 | 6,536,400 | +0.63(+0.82%) |
Oct 17, 2007 | 80.08 | 80.49 | 75.57 | 76.80 | 14,337,981 | -2.85(-3.58%) |
Oct 16, 2007 | 80.13 | 80.73 | 79.13 | 79.65 | 4,012,500 | -0.22(-0.28%) |
Oct 15, 2007 | 81.17 | 81.17 | 79.27 | 79.87 | 3,239,500 | -0.45(-0.56%) |
Oct 12, 2007 | 79.58 | 80.62 | 79.08 | 80.32 | 2,958,442 | +1.07(+1.35%) |
Oct 11, 2007 | 80.86 | 81.20 | 78.64 | 79.25 | 4,724,000 | -1.25(-1.55%) |
Oct 10, 2007 | 81.32 | 81.50 | 79.39 | 80.50 | 3,476,800 | -0.70(-0.86%) |
Oct 09, 2007 | 80.30 | 81.46 | 80.20 | 81.20 | 2,957,700 | +0.84(+1.05%) |
Oct 08, 2007 | 80.84 | 81.28 | 80.21 | 80.36 | 3,212,000 | -0.48(-0.59%) |
Oct 05, 2007 | 80.24 | 81.15 | 80.24 | 80.84 | 4,035,856 | +0.75(+0.94%) |
Oct 04, 2007 | 80.08 | 80.70 | 79.60 | 80.09 | 2,251,500 | +0.42(+0.53%) |
Oct 03, 2007 | 80.40 | 80.70 | 79.39 | 79.67 | 4,402,200 | -0.95(-1.18%) |
Oct 02, 2007 | 82.00 | 82.50 | 80.22 | 80.62 | 4,346,817 | -1.45(-1.77%) |
Oct 01, 2007 | 80.48 | 82.37 | 80.48 | 82.07 | 4,617,500 | +1.59(+1.98%) |
Sep 28, 2007 | 80.31 | 80.98 | 80.11 | 80.48 | 3,003,900 | -0.21(-0.26%) |
Sep 27, 2007 | 80.50 | 80.78 | 79.94 | 80.69 | 3,388,400 | +0.49(+0.61%) |
Sep 26, 2007 | 79.91 | 80.75 | 79.61 | 80.20 | 4,652,700 | +0.27(+0.34%) |
Sep 25, 2007 | 78.69 | 80.00 | 78.52 | 79.93 | 4,660,200 | +1.24(+1.58%) |
Sep 24, 2007 | 79.44 | 79.75 | 78.65 | 78.69 | 3,749,600 | -0.74(-0.93%) |
Sep 21, 2007 | 79.59 | 79.95 | 78.73 | 79.43 | 6,473,800 | +0.70(+0.89%) |
Sep 20, 2007 | 78.51 | 79.04 | 78.25 | 78.73 | 3,814,300 | -0.17(-0.22%) |
Sep 19, 2007 | 78.27 | 78.99 | 78.05 | 78.90 | 5,132,300 | +0.74(+0.95%) |
Sep 18, 2007 | 75.91 | 78.30 | 75.46 | 78.16 | 5,382,900 | +2.33(+3.07%) |
Sep 17, 2007 | 75.70 | 76.24 | 75.52 | 75.83 | 2,595,400 | -0.31(-0.41%) |
Sep 14, 2007 | 75.05 | 76.37 | 74.98 | 76.14 | 4,079,200 | +1.12(+1.49%) |
Sep 13, 2007 | 74.84 | 75.40 | 74.57 | 75.02 | 4,016,927 | +0.18(+0.24%) |
Sep 12, 2007 | 74.67 | 75.50 | 74.37 | 74.84 | 3,507,400 | +0.17(+0.23%) |
Sep 11, 2007 | 74.70 | 74.98 | 73.71 | 74.67 | 5,534,100 | +0.18(+0.24%) |
Sep 10, 2007 | 74.29 | 74.95 | 73.11 | 74.49 | 3,061,814 | +0.70(+0.95%) |
Sep 07, 2007 | 74.00 | 74.45 | 73.64 | 73.79 | 3,798,600 | -1.22(-1.63%) |
Sep 06, 2007 | 73.45 | 75.11 | 73.45 | 75.01 | 3,665,700 | +1.56(+2.12%) |
Sep 05, 2007 | 73.90 | 74.45 | 73.11 | 73.45 | 4,521,000 | -0.98(-1.32%) |
Sep 04, 2007 | 74.75 | 74.83 | 73.70 | 74.43 | 4,476,500 | -0.20(-0.27%) |
Aug 31, 2007 | 74.47 | 75.50 | 74.33 | 74.63 | 3,929,900 | +0.79(+1.07%) |
Aug 30, 2007 | 74.35 | 74.55 | 73.27 | 73.84 | 2,768,400 | -0.51(-0.69%) |
Aug 29, 2007 | 72.23 | 74.48 | 72.12 | 74.35 | 4,129,500 | +2.35(+3.26%) |
Aug 28, 2007 | 73.30 | 73.71 | 71.90 | 72.00 | 4,198,000 | -1.72(-2.33%) |
Aug 27, 2007 | 74.06 | 74.22 | 73.50 | 73.72 | 2,664,438 | -0.61(-0.82%) |
Aug 24, 2007 | 73.36 | 74.46 | 73.01 | 74.33 | 2,980,100 | +1.03(+1.41%) |
Aug 23, 2007 | 73.87 | 74.00 | 73.09 | 73.30 | 3,478,400 | -0.57(-0.77%) |
Aug 22, 2007 | 73.14 | 74.22 | 73.01 | 73.87 | 4,473,800 | +0.93(+1.28%) |
Aug 21, 2007 | 74.59 | 74.70 | 72.58 | 72.94 | 5,521,400 | -1.76(-2.36%) |
Aug 20, 2007 | 73.70 | 75.02 | 72.96 | 74.70 | 6,394,375 | +0.88(+1.19%) |
Aug 17, 2007 | 72.54 | 74.22 | 71.56 | 73.82 | 8,434,000 | +2.74(+3.85%) |
Aug 16, 2007 | 70.59 | 71.40 | 69.00 | 71.08 | 9,437,800 | -0.55(-0.77%) |
Aug 15, 2007 | 72.61 | 72.81 | 71.44 | 71.63 | 4,539,840 | -1.15(-1.58%) |
Aug 14, 2007 | 74.05 | 74.25 | 72.58 | 72.78 | 3,950,200 | -1.23(-1.66%) |
Aug 13, 2007 | 73.08 | 74.39 | 73.05 | 74.01 | 3,744,300 | +0.93(+1.27%) |
Aug 10, 2007 | 71.46 | 73.68 | 71.07 | 73.08 | 5,840,800 | +0.71(+0.98%) |
Aug 09, 2007 | 74.05 | 74.92 | 72.37 | 72.37 | 6,197,500 | -1.68(-2.27%) |
Aug 08, 2007 | 74.07 | 75.23 | 73.50 | 74.05 | 5,337,500 | -0.10(-0.13%) |
Aug 07, 2007 | 74.85 | 74.85 | 73.52 | 74.15 | 5,499,600 | -0.70(-0.94%) |
Aug 06, 2007 | 76.58 | 76.71 | 73.22 | 74.85 | 6,103,302 | +0.50(+0.67%) |
Aug 03, 2007 | 74.86 | 75.07 | 74.26 | 74.35 | 6,265,700 | -0.41(-0.55%) |
Aug 02, 2007 | 74.37 | 74.97 | 73.83 | 74.76 | 4,871,050 | +0.11(+0.15%) |
Aug 01, 2007 | 73.05 | 74.74 | 72.45 | 74.65 | 7,021,985 | +1.68(+2.30%) |
Jul 31, 2007 | 75.00 | 75.00 | 72.97 | 72.97 | 5,920,000 | -0.66(-0.90%) |
Jul 30, 2007 | 72.92 | 74.13 | 72.92 | 73.63 | 4,969,800 | +0.34(+0.46%) |
Jul 27, 2007 | 74.74 | 74.85 | 73.10 | 73.29 | 7,375,200 | -1.16(-1.56%) |
Jul 26, 2007 | 74.76 | 76.43 | 73.81 | 74.45 | 9,314,562 | -0.74(-0.98%) |
Jul 25, 2007 | 75.08 | 75.74 | 74.71 | 75.19 | 4,735,900 | +0.45(+0.60%) |
Jul 24, 2007 | 75.74 | 76.31 | 74.70 | 74.74 | 5,904,000 | -1.48(-1.94%) |
Jul 23, 2007 | 76.57 | 76.84 | 75.97 | 76.22 | 5,153,000 | +0.19(+0.25%) |
Jul 20, 2007 | 77.19 | 77.23 | 75.84 | 76.03 | 6,738,500 | -1.15(-1.49%) |
Jul 19, 2007 | 76.18 | 77.40 | 75.09 | 77.18 | 8,376,000 | +1.62(+2.14%) |
Jul 18, 2007 | 76.00 | 76.20 | 74.85 | 75.56 | 8,713,800 | -1.28(-1.67%) |
Jul 17, 2007 | 77.55 | 77.82 | 76.69 | 76.84 | 8,750,624 | +0.17(+0.22%) |
Jul 16, 2007 | 75.86 | 76.98 | 75.51 | 76.67 | 7,355,537 | +1.67(+2.23%) |
Jul 13, 2007 | 74.25 | 75.21 | 73.71 | 75.00 | 4,904,200 | +1.01(+1.37%) |
Jul 12, 2007 | 73.06 | 74.00 | 73.00 | 73.99 | 3,956,211 | +0.99(+1.36%) |
Jul 11, 2007 | 72.06 | 73.00 | 71.99 | 73.00 | 4,394,367 | +0.93(+1.29%) |
Jul 10, 2007 | 71.88 | 72.45 | 71.69 | 72.07 | 5,336,103 | -0.45(-0.62%) |
Jul 09, 2007 | 72.32 | 72.70 | 72.00 | 72.52 | 3,453,831 | -0.08(-0.11%) |
Jul 06, 2007 | 72.29 | 72.88 | 72.03 | 72.60 | 2,498,089 | +0.48(+0.67%) |
Jul 05, 2007 | 72.39 | 72.72 | 72.06 | 72.12 | 3,189,041 | -0.35(-0.48%) |
Jul 03, 2007 | 72.50 | 72.86 | 72.21 | 72.47 | 1,759,387 | +0.01(+0.01%) |
Jul 02, 2007 | 70.93 | 72.50 | 71.40 | 72.46 | 4,087,063 | +1.53(+2.16%) |
Jun 29, 2007 | 71.58 | 71.71 | 70.50 | 70.93 | 4,027,310 | -0.16(-0.23%) |
Jun 28, 2007 | 71.28 | 71.51 | 70.93 | 71.09 | 3,380,410 | -0.41(-0.57%) |
Jun 27, 2007 | 70.24 | 71.56 | 70.13 | 71.50 | 3,912,491 | +0.93(+1.32%) |
Jun 26, 2007 | 71.36 | 71.52 | 70.37 | 70.57 | 4,106,300 | -0.70(-0.98%) |
Jun 25, 2007 | 71.32 | 71.88 | 70.91 | 71.27 | 4,342,400 | -0.11(-0.15%) |
Jun 22, 2007 | 72.05 | 72.17 | 71.06 | 71.38 | 6,117,000 | -0.57(-0.79%) |
Jun 21, 2007 | 71.83 | 72.29 | 71.43 | 71.95 | 4,030,859 | +0.12(+0.17%) |
Jun 20, 2007 | 72.19 | 72.64 | 71.73 | 71.83 | 4,363,800 | +0.11(+0.15%) |
Jun 19, 2007 | 72.19 | 72.30 | 71.41 | 71.72 | 4,272,900 | -0.47(-0.65%) |
Jun 18, 2007 | 72.49 | 72.50 | 71.72 | 72.19 | 3,544,500 | +0.18(+0.25%) |
Jun 15, 2007 | 71.90 | 72.30 | 71.69 | 72.01 | 6,134,500 | +0.73(+1.02%) |
Jun 14, 2007 | 70.33 | 71.38 | 70.33 | 71.28 | 3,382,900 | +0.55(+0.78%) |
Jun 13, 2007 | 69.88 | 70.73 | 69.60 | 70.73 | 4,979,000 | +1.06(+1.52%) |
Jun 12, 2007 | 69.99 | 70.40 | 69.52 | 69.67 | 4,509,900 | -0.51(-0.73%) |
Jun 11, 2007 | 69.85 | 70.30 | 69.51 | 70.18 | 3,181,000 | -0.05(-0.07%) |
Jun 08, 2007 | 68.98 | 70.29 | 68.85 | 70.23 | 5,808,300 | +1.36(+1.97%) |
Jun 07, 2007 | 69.82 | 69.98 | 68.85 | 68.87 | 4,266,534 | -1.05(-1.50%) |
Jun 06, 2007 | 70.75 | 70.64 | 69.63 | 69.92 | 3,608,665 | -0.83(-1.17%) |
Jun 05, 2007 | 70.55 | 70.99 | 70.33 | 70.75 | 4,392,400 | -0.07(-0.10%) |
Jun 04, 2007 | 70.33 | 71.17 | 70.14 | 70.82 | 3,013,243 | +0.04(+0.06%) |
Jun 01, 2007 | 70.90 | 71.62 | 70.52 | 70.78 | 4,572,876 | +0.23(+0.33%) |
May 31, 2007 | 69.62 | 70.68 | 69.62 | 70.55 | 5,445,017 | +1.12(+1.61%) |
May 30, 2007 | 68.99 | 69.43 | 68.30 | 69.43 | 3,603,508 | +0.44(+0.64%) |
May 29, 2007 | 69.00 | 69.28 | 68.56 | 68.99 | 3,278,900 | +0.37(+0.54%) |
May 25, 2007 | 68.07 | 68.95 | 68.00 | 68.62 | 2,917,500 | +0.36(+0.53%) |
May 24, 2007 | 68.95 | 69.50 | 68.22 | 68.26 | 4,000,114 | -0.59(-0.86%) |
May 23, 2007 | 69.21 | 69.30 | 68.69 | 68.85 | 3,798,004 | -0.36(-0.52%) |
May 22, 2007 | 69.00 | 69.30 | 68.70 | 69.21 | 4,175,484 | +0.29(+0.42%) |
May 21, 2007 | 69.10 | 69.10 | 68.56 | 68.92 | 5,071,379 | -0.27(-0.39%) |
May 18, 2007 | 69.65 | 69.85 | 69.00 | 69.19 | 4,731,878 | -0.18(-0.26%) |
May 17, 2007 | 68.52 | 69.56 | 68.37 | 69.37 | 4,238,900 | +0.89(+1.30%) |
May 16, 2007 | 68.52 | 68.98 | 67.96 | 68.48 | 3,279,825 | -0.02(-0.03%) |
May 15, 2007 | 68.25 | 69.44 | 68.37 | 68.50 | 5,641,500 | +0.25(+0.37%) |
May 14, 2007 | 68.39 | 68.60 | 68.00 | 68.25 | 3,020,781 | -0.14(-0.20%) |
May 11, 2007 | 68.09 | 68.50 | 68.07 | 68.39 | 2,450,900 | +0.37(+0.54%) |
May 10, 2007 | 68.50 | 68.79 | 67.99 | 68.02 | 3,212,998 | -0.75(-1.09%) |
May 09, 2007 | 68.20 | 68.80 | 68.06 | 68.77 | 3,240,377 | +0.43(+0.63%) |
May 08, 2007 | 68.63 | 68.75 | 68.10 | 68.34 | 3,289,580 | -0.71(-1.03%) |
May 07, 2007 | 68.15 | 69.08 | 68.03 | 69.05 | 4,196,850 | +1.05(+1.54%) |
May 04, 2007 | 68.29 | 68.72 | 67.85 | 68.00 | 3,379,122 | +0.07(+0.10%) |
May 03, 2007 | 68.26 | 68.40 | 67.74 | 67.93 | 4,688,005 | -0.47(-0.69%) |
May 02, 2007 | 67.50 | 68.63 | 67.44 | 68.40 | 4,423,702 | +0.67(+0.99%) |