Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 67.67 | 68.38 | 67.11 | 68.22 | 2,248,796 | +0.78(+1.16%) |
Mar 28, 2008 | 67.80 | 68.42 | 67.17 | 67.44 | 1,252,471 | -0.17(-0.25%) |
Mar 27, 2008 | 68.68 | 68.75 | 67.60 | 67.60 | 2,069,220 | -0.79(-1.15%) |
Mar 26, 2008 | 68.59 | 69.23 | 68.30 | 68.39 | 1,420,719 | -0.68(-0.99%) |
Mar 25, 2008 | 69.22 | 69.35 | 68.20 | 69.08 | 1,557,264 | -0.10(-0.14%) |
Mar 24, 2008 | 68.96 | 69.90 | 68.69 | 69.17 | 1,838,108 | +0.35(+0.51%) |
Mar 21, 2008 | 67.46 | 69.26 | 66.18 | 68.82 | 3,272,640 | +0.00(+0.00%) |
Mar 20, 2008 | 67.46 | 69.26 | 66.94 | 68.82 | 3,272,640 | +2.65(+4.00%) |
Mar 19, 2008 | 67.48 | 68.21 | 66.18 | 66.18 | 2,550,720 | -1.08(-1.60%) |
Mar 18, 2008 | 67.33 | 67.46 | 66.13 | 67.25 | 2,075,900 | +0.99(+1.49%) |
Mar 17, 2008 | 65.93 | 67.50 | 65.71 | 66.26 | 2,364,945 | -0.84(-1.25%) |
Mar 14, 2008 | 67.59 | 67.93 | 66.54 | 67.11 | 2,907,753 | +0.11(+0.17%) |
Mar 13, 2008 | 65.90 | 67.08 | 65.59 | 66.99 | 2,157,717 | +0.32(+0.47%) |
Mar 12, 2008 | 66.02 | 67.21 | 65.70 | 66.68 | 1,969,989 | +0.88(+1.35%) |
Mar 11, 2008 | 65.97 | 66.01 | 64.27 | 65.79 | 1,879,563 | +1.13(+1.75%) |
Mar 10, 2008 | 65.78 | 66.38 | 64.59 | 64.66 | 2,889,666 | -1.19(-1.81%) |
Mar 07, 2008 | 65.82 | 67.03 | 65.69 | 65.85 | 1,682,920 | -0.53(-0.81%) |
Mar 06, 2008 | 67.14 | 67.51 | 66.39 | 66.39 | 1,539,426 | -0.95(-1.41%) |
Mar 05, 2008 | 67.01 | 68.23 | 66.34 | 67.33 | 2,408,475 | +0.34(+0.51%) |
Mar 04, 2008 | 65.85 | 67.30 | 65.69 | 66.99 | 1,961,730 | +0.79(+1.19%) |
Mar 03, 2008 | 65.76 | 66.34 | 65.52 | 66.20 | 1,169,107 | +0.24(+0.36%) |
Feb 29, 2008 | 67.25 | 67.39 | 65.71 | 65.97 | 1,961,103 | -1.70(-2.51%) |
Feb 28, 2008 | 66.96 | 68.29 | 66.77 | 67.67 | 905,252 | +0.09(+0.13%) |
Feb 27, 2008 | 67.54 | 68.06 | 66.95 | 67.58 | 1,108,841 | -0.08(-0.12%) |
Feb 26, 2008 | 67.81 | 67.96 | 67.32 | 67.66 | 1,514,646 | -0.60(-0.89%) |
Feb 25, 2008 | 66.76 | 68.52 | 66.61 | 68.26 | 1,789,476 | +1.70(+2.55%) |
Feb 22, 2008 | 67.05 | 67.05 | 65.50 | 66.56 | 1,591,446 | -0.35(-0.52%) |
Feb 21, 2008 | 67.38 | 67.89 | 66.67 | 66.91 | 1,153,940 | -0.50(-0.74%) |
Feb 20, 2008 | 66.75 | 67.41 | 66.19 | 67.41 | 1,748,325 | +0.38(+0.56%) |
Feb 19, 2008 | 66.60 | 67.67 | 66.07 | 67.03 | 1,295,842 | +0.59(+0.88%) |
Feb 18, 2008 | 66.80 | 66.92 | 65.65 | 66.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.80 | 66.92 | 65.65 | 66.45 | 2,033,408 | -0.47(-0.71%) |
Feb 14, 2008 | 68.78 | 68.78 | 66.91 | 66.92 | 1,922,058 | -1.87(-2.71%) |
Feb 13, 2008 | 69.06 | 69.34 | 68.42 | 68.79 | 1,343,047 | +0.11(+0.17%) |
Feb 12, 2008 | 68.53 | 69.33 | 68.27 | 68.67 | 1,485,391 | +0.49(+0.72%) |
Feb 11, 2008 | 68.27 | 68.31 | 67.38 | 68.18 | 1,763,681 | -0.03(-0.05%) |
Feb 08, 2008 | 68.73 | 68.93 | 67.94 | 68.22 | 1,757,653 | -0.59(-0.85%) |
Feb 07, 2008 | 67.10 | 68.80 | 66.89 | 68.80 | 2,863,421 | +1.43(+2.12%) |
Feb 06, 2008 | 67.72 | 68.55 | 67.25 | 67.38 | 2,813,896 | -0.02(-0.03%) |
Feb 05, 2008 | 66.86 | 67.89 | 66.68 | 67.39 | 2,637,820 | -0.52(-0.76%) |
Feb 04, 2008 | 68.13 | 69.22 | 67.17 | 67.91 | 1,843,243 | -1.46(-2.11%) |
Feb 01, 2008 | 68.45 | 69.56 | 68.23 | 69.37 | 2,812,315 | +0.91(+1.33%) |
Jan 31, 2008 | 66.89 | 69.01 | 66.50 | 68.46 | 5,102,247 | +0.65(+0.96%) |
Jan 30, 2008 | 67.06 | 69.43 | 66.49 | 67.81 | 5,406,557 | +0.32(+0.48%) |
Jan 29, 2008 | 65.39 | 67.83 | 65.23 | 67.49 | 10,528,604 | +7.84(+13.15%) |
Jan 28, 2008 | 58.39 | 59.97 | 57.31 | 59.65 | 3,448,921 | +1.51(+2.59%) |
Jan 25, 2008 | 59.09 | 59.50 | 57.96 | 58.14 | 2,608,463 | -0.62(-1.06%) |
Jan 24, 2008 | 57.72 | 59.43 | 57.72 | 58.76 | 3,384,123 | +1.00(+1.73%) |
Jan 23, 2008 | 58.26 | 58.49 | 55.90 | 57.77 | 4,577,749 | -1.03(-1.76%) |
Jan 22, 2008 | 56.99 | 59.15 | 56.51 | 58.80 | 3,586,661 | -0.20(-0.34%) |
Jan 21, 2008 | 59.61 | 60.24 | 58.70 | 59.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.61 | 60.24 | 58.70 | 59.00 | 3,119,146 | -0.32(-0.53%) |
Jan 17, 2008 | 59.18 | 60.16 | 59.17 | 59.32 | 2,807,761 | +0.07(+0.12%) |
Jan 16, 2008 | 58.92 | 59.95 | 58.92 | 59.25 | 2,636,011 | -0.05(-0.09%) |
Jan 15, 2008 | 60.06 | 60.10 | 59.22 | 59.30 | 2,436,391 | -0.97(-1.61%) |
Jan 14, 2008 | 61.89 | 61.89 | 60.03 | 60.27 | 2,312,708 | -1.02(-1.66%) |
Jan 11, 2008 | 59.60 | 61.64 | 59.60 | 61.29 | 3,023,172 | +1.26(+2.10%) |
Jan 10, 2008 | 58.69 | 60.89 | 58.69 | 60.03 | 3,193,813 | +0.79(+1.33%) |
Jan 09, 2008 | 59.13 | 59.32 | 57.73 | 59.24 | 3,504,364 | +0.32(+0.54%) |
Jan 08, 2008 | 60.81 | 61.24 | 58.89 | 58.92 | 5,234,292 | -1.24(-2.05%) |
Jan 07, 2008 | 58.52 | 60.55 | 58.51 | 60.16 | 3,092,366 | +1.89(+3.25%) |
Jan 04, 2008 | 57.77 | 58.82 | 57.76 | 58.26 | 2,564,151 | +0.12(+0.21%) |
Jan 03, 2008 | 58.16 | 58.77 | 58.05 | 58.14 | 1,740,209 | +0.06(+0.11%) |
Jan 02, 2008 | 58.04 | 58.46 | 57.71 | 58.08 | 1,636,232 | +0.12(+0.21%) |
Jan 01, 2008 | 57.91 | 58.27 | 57.76 | 57.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.91 | 58.27 | 57.76 | 57.96 | 1,482,263 | -0.26(-0.45%) |
Dec 28, 2007 | 58.01 | 58.48 | 57.66 | 58.22 | 1,343,408 | +0.04(+0.06%) |
Dec 27, 2007 | 58.22 | 58.86 | 58.19 | 58.19 | 1,622,599 | -0.63(-1.07%) |
Dec 26, 2007 | 58.66 | 59.32 | 58.47 | 58.82 | 1,227,973 | -0.25(-0.43%) |
Dec 24, 2007 | 59.23 | 59.39 | 58.92 | 59.07 | 540,109 | -0.30(-0.50%) |
Dec 21, 2007 | 59.32 | 59.69 | 58.92 | 59.37 | 2,195,555 | +0.62(+1.06%) |
Dec 20, 2007 | 58.81 | 59.20 | 58.60 | 58.75 | 1,663,303 | +0.25(+0.42%) |
Dec 19, 2007 | 58.89 | 58.89 | 58.03 | 58.50 | 1,904,977 | -0.11(-0.18%) |
Dec 18, 2007 | 59.82 | 59.82 | 58.33 | 58.61 | 1,786,319 | -0.67(-1.14%) |
Dec 17, 2007 | 58.75 | 59.95 | 58.75 | 59.28 | 2,116,373 | +0.16(+0.27%) |
Dec 14, 2007 | 59.25 | 59.87 | 58.95 | 59.12 | 1,666,235 | -0.53(-0.90%) |
Dec 13, 2007 | 59.36 | 59.75 | 58.55 | 59.66 | 2,480,897 | +0.10(+0.16%) |
Dec 12, 2007 | 60.55 | 60.55 | 59.11 | 59.56 | 3,149,628 | +0.22(+0.37%) |
Dec 11, 2007 | 61.08 | 61.24 | 59.15 | 59.34 | 3,485,074 | -1.52(-2.49%) |
Dec 10, 2007 | 60.53 | 61.00 | 60.22 | 60.86 | 2,201,604 | +0.38(+0.62%) |
Dec 07, 2007 | 60.95 | 61.09 | 59.93 | 60.48 | 2,573,620 | -0.47(-0.78%) |
Dec 06, 2007 | 58.83 | 61.27 | 58.83 | 60.95 | 3,866,079 | +2.10(+3.57%) |
Dec 05, 2007 | 57.83 | 59.13 | 57.21 | 58.85 | 2,553,874 | +1.59(+2.77%) |
Dec 04, 2007 | 56.34 | 57.62 | 56.34 | 57.27 | 2,074,917 | +0.50(+0.88%) |
Dec 03, 2007 | 57.25 | 57.25 | 56.35 | 56.77 | 1,620,313 | +0.05(+0.09%) |
Nov 30, 2007 | 57.21 | 57.21 | 56.42 | 56.71 | 2,777,815 | +0.29(+0.51%) |
Nov 29, 2007 | 57.22 | 57.30 | 56.31 | 56.42 | 2,133,357 | -0.87(-1.51%) |
Nov 28, 2007 | 56.91 | 57.55 | 56.07 | 57.29 | 2,718,039 | +0.70(+1.24%) |
Nov 27, 2007 | 56.01 | 56.80 | 55.74 | 56.59 | 2,152,404 | +0.75(+1.35%) |
Nov 26, 2007 | 56.67 | 57.30 | 55.84 | 55.84 | 1,748,278 | -0.72(-1.27%) |
Nov 23, 2007 | 55.87 | 56.78 | 55.20 | 56.56 | 1,108,445 | +0.94(+1.69%) |
Nov 21, 2007 | 55.71 | 56.49 | 55.55 | 55.62 | 2,545,073 | -0.67(-1.18%) |
Nov 20, 2007 | 57.64 | 58.54 | 55.79 | 56.28 | 4,218,049 | -1.36(-2.36%) |
Nov 19, 2007 | 56.93 | 57.89 | 56.85 | 57.64 | 2,388,230 | +0.36(+0.63%) |
Nov 16, 2007 | 58.46 | 58.46 | 56.75 | 57.28 | 3,278,572 | -0.67(-1.15%) |
Nov 15, 2007 | 59.30 | 59.68 | 57.70 | 57.95 | 5,172,337 | -1.71(-2.86%) |
Nov 14, 2007 | 59.77 | 60.12 | 59.14 | 59.66 | 2,090,190 | +0.13(+0.22%) |
Nov 13, 2007 | 58.42 | 59.57 | 58.26 | 59.53 | 2,611,549 | +1.47(+2.54%) |
Nov 12, 2007 | 57.91 | 59.34 | 57.91 | 58.05 | 2,026,357 | -0.49(-0.84%) |
Nov 09, 2007 | 57.65 | 59.11 | 57.62 | 58.54 | 2,178,829 | +0.05(+0.09%) |
Nov 08, 2007 | 57.91 | 58.67 | 57.45 | 58.49 | 2,401,291 | +0.63(+1.09%) |
Nov 07, 2007 | 58.70 | 59.32 | 57.69 | 57.86 | 3,604,145 | -1.48(-2.50%) |
Nov 06, 2007 | 59.40 | 60.02 | 59.08 | 59.34 | 2,408,370 | -0.56(-0.94%) |
Nov 05, 2007 | 60.20 | 60.20 | 59.58 | 59.90 | 2,650,065 | -0.44(-0.73%) |
Nov 02, 2007 | 60.85 | 61.02 | 60.02 | 60.34 | 3,446,464 | -0.03(-0.04%) |
Nov 01, 2007 | 60.54 | 61.11 | 59.40 | 60.37 | 3,905,570 | -0.52(-0.85%) |
Oct 31, 2007 | 60.88 | 61.50 | 59.88 | 60.88 | 5,010,164 | +0.85(+1.42%) |
Oct 30, 2007 | 61.21 | 61.21 | 59.80 | 60.03 | 6,442,633 | -1.10(-1.79%) |
Oct 29, 2007 | 60.61 | 61.68 | 60.28 | 61.13 | 6,133,476 | +1.29(+2.15%) |
Oct 26, 2007 | 61.72 | 61.72 | 59.41 | 59.84 | 6,410,450 | +0.80(+1.35%) |
Oct 25, 2007 | 61.29 | 61.65 | 58.40 | 59.04 | 14,346,256 | -10.50(-15.09%) |
Oct 24, 2007 | 69.07 | 69.88 | 68.52 | 69.54 | 1,864,958 | -0.08(-0.11%) |
Oct 23, 2007 | 68.42 | 69.79 | 68.05 | 69.62 | 1,693,985 | +1.53(+2.25%) |
Oct 22, 2007 | 69.67 | 69.67 | 67.16 | 68.09 | 3,296,320 | -1.85(-2.64%) |
Oct 19, 2007 | 71.64 | 71.76 | 69.83 | 69.94 | 3,068,165 | -2.43(-3.35%) |
Oct 18, 2007 | 71.77 | 72.89 | 71.63 | 72.36 | 953,365 | +0.47(+0.66%) |
Oct 17, 2007 | 72.28 | 73.06 | 71.24 | 71.89 | 1,173,303 | +0.42(+0.59%) |
Oct 16, 2007 | 71.31 | 71.84 | 70.99 | 71.47 | 1,055,288 | +0.10(+0.14%) |
Oct 15, 2007 | 72.63 | 72.83 | 71.14 | 71.37 | 1,236,157 | -1.24(-1.70%) |
Oct 12, 2007 | 73.61 | 74.18 | 72.32 | 72.61 | 1,689,763 | -1.52(-2.04%) |
Oct 11, 2007 | 74.25 | 75.27 | 73.52 | 74.12 | 1,676,469 | +0.59(+0.80%) |
Oct 10, 2007 | 72.20 | 74.46 | 71.88 | 73.54 | 2,191,746 | +1.33(+1.84%) |
Oct 09, 2007 | 71.90 | 72.65 | 71.40 | 72.20 | 1,178,553 | +0.36(+0.50%) |
Oct 08, 2007 | 72.63 | 73.14 | 71.83 | 71.84 | 792,436 | -0.75(-1.04%) |
Oct 05, 2007 | 71.35 | 72.98 | 71.22 | 72.60 | 1,598,408 | +1.64(+2.31%) |
Oct 04, 2007 | 70.72 | 71.04 | 70.45 | 70.96 | 1,020,705 | +0.29(+0.41%) |
Oct 03, 2007 | 71.14 | 71.31 | 70.52 | 70.67 | 1,260,616 | -0.67(-0.93%) |
Oct 02, 2007 | 71.34 | 71.63 | 70.97 | 71.34 | 1,355,367 | -0.06(-0.09%) |
Oct 01, 2007 | 71.27 | 71.49 | 70.97 | 71.40 | 1,558,050 | +0.44(+0.62%) |
Sep 28, 2007 | 71.70 | 71.70 | 70.88 | 70.96 | 2,423,263 | -1.07(-1.48%) |
Sep 27, 2007 | 71.47 | 72.17 | 70.60 | 72.03 | 1,737,436 | +0.94(+1.32%) |
Sep 26, 2007 | 72.27 | 72.34 | 70.58 | 71.09 | 1,854,115 | -0.68(-0.95%) |
Sep 25, 2007 | 71.22 | 72.27 | 71.14 | 71.77 | 1,144,444 | +0.38(+0.53%) |
Sep 24, 2007 | 73.08 | 73.33 | 71.28 | 71.40 | 2,170,725 | -1.94(-2.64%) |
Sep 21, 2007 | 73.81 | 73.88 | 72.98 | 73.33 | 1,448,025 | +0.35(+0.48%) |
Sep 20, 2007 | 73.61 | 73.72 | 72.98 | 72.98 | 1,362,195 | -0.63(-0.86%) |
Sep 19, 2007 | 72.86 | 73.61 | 72.16 | 73.61 | 1,734,388 | +1.46(+2.03%) |
Sep 18, 2007 | 71.74 | 72.72 | 71.29 | 72.15 | 1,684,854 | +0.41(+0.57%) |
Sep 17, 2007 | 72.43 | 72.57 | 71.49 | 71.74 | 1,099,819 | -1.18(-1.62%) |
Sep 14, 2007 | 72.27 | 72.96 | 71.58 | 72.92 | 1,473,362 | +0.65(+0.90%) |
Sep 13, 2007 | 71.41 | 72.44 | 71.41 | 72.27 | 1,611,237 | +1.29(+1.81%) |
Sep 12, 2007 | 70.39 | 71.38 | 70.31 | 70.99 | 1,183,568 | +0.27(+0.38%) |
Sep 11, 2007 | 70.35 | 71.28 | 70.31 | 70.71 | 1,841,856 | +0.37(+0.52%) |
Sep 10, 2007 | 69.57 | 70.72 | 69.53 | 70.35 | 1,366,533 | +0.69(+0.99%) |
Sep 07, 2007 | 68.88 | 70.14 | 68.86 | 69.65 | 2,751,441 | +0.22(+0.32%) |
Sep 06, 2007 | 67.44 | 69.44 | 67.44 | 69.44 | 1,808,427 | +2.00(+2.96%) |
Sep 05, 2007 | 67.91 | 67.91 | 67.24 | 67.44 | 1,683,256 | -1.05(-1.53%) |
Sep 04, 2007 | 69.13 | 69.22 | 68.33 | 68.49 | 1,038,738 | -0.14(-0.20%) |
Aug 31, 2007 | 68.59 | 69.33 | 67.85 | 68.63 | 1,111,214 | +0.24(+0.35%) |
Aug 30, 2007 | 68.10 | 69.04 | 67.59 | 68.39 | 1,539,446 | +0.30(+0.44%) |
Aug 29, 2007 | 66.86 | 68.13 | 66.86 | 68.10 | 1,459,210 | +1.44(+2.16%) |
Aug 28, 2007 | 67.25 | 67.66 | 66.58 | 66.66 | 1,910,384 | -0.70(-1.04%) |
Aug 27, 2007 | 68.00 | 68.42 | 67.32 | 67.36 | 1,204,461 | -1.03(-1.51%) |
Aug 24, 2007 | 68.34 | 68.76 | 67.74 | 68.39 | 1,154,471 | +0.85(+1.26%) |
Aug 23, 2007 | 66.71 | 67.59 | 66.60 | 67.54 | 1,148,992 | +0.83(+1.25%) |
Aug 22, 2007 | 66.55 | 67.17 | 66.43 | 66.71 | 1,376,120 | +0.64(+0.97%) |
Aug 21, 2007 | 67.15 | 67.04 | 65.83 | 66.07 | 1,834,827 | -1.08(-1.60%) |
Aug 20, 2007 | 68.63 | 68.80 | 66.59 | 67.15 | 1,332,977 | -1.13(-1.66%) |
Aug 17, 2007 | 69.73 | 79.73 | 67.11 | 68.28 | 1,683,952 | +1.18(+1.76%) |
Aug 16, 2007 | 67.46 | 67.82 | 66.14 | 67.10 | 1,660,978 | -0.36(-0.53%) |
Aug 15, 2007 | 68.48 | 69.18 | 67.27 | 67.46 | 1,200,124 | -0.95(-1.38%) |
Aug 14, 2007 | 69.45 | 69.55 | 68.35 | 68.40 | 1,138,492 | -0.55(-0.80%) |
Aug 13, 2007 | 68.60 | 69.65 | 67.96 | 68.95 | 1,361,967 | +0.35(+0.51%) |
Aug 10, 2007 | 69.08 | 69.64 | 68.10 | 68.60 | 1,748,997 | -1.09(-1.56%) |
Aug 09, 2007 | 69.94 | 72.67 | 68.78 | 69.69 | 2,558,668 | -0.25(-0.36%) |
Aug 08, 2007 | 70.08 | 70.52 | 68.54 | 69.94 | 1,980,481 | +0.82(+1.19%) |
Aug 07, 2007 | 68.47 | 69.65 | 67.86 | 69.12 | 2,509,855 | +0.65(+0.95%) |
Aug 06, 2007 | 67.74 | 68.47 | 66.79 | 68.47 | 2,072,827 | +0.53(+0.79%) |
Aug 03, 2007 | 68.35 | 69.07 | 67.91 | 67.94 | 2,101,955 | -1.13(-1.64%) |
Aug 02, 2007 | 69.50 | 70.09 | 68.58 | 69.07 | 3,081,186 | -0.65(-0.93%) |
Aug 01, 2007 | 67.90 | 69.84 | 67.90 | 69.72 | 2,574,490 | +1.59(+2.33%) |
Jul 31, 2007 | 69.51 | 69.97 | 68.08 | 68.13 | 4,052,502 | -1.38(-1.99%) |
Jul 30, 2007 | 68.38 | 69.58 | 67.88 | 69.51 | 3,659,530 | +1.27(+1.86%) |
Jul 27, 2007 | 69.22 | 70.79 | 68.24 | 68.24 | 5,514,339 | -2.09(-2.98%) |
Jul 26, 2007 | 73.94 | 74.24 | 67.69 | 70.34 | 8,230,801 | -6.33(-8.25%) |
Jul 25, 2007 | 78.45 | 78.73 | 75.94 | 76.66 | 2,367,962 | -1.25(-1.61%) |
Jul 24, 2007 | 77.98 | 78.85 | 77.74 | 77.92 | 2,131,678 | -0.40(-0.51%) |
Jul 23, 2007 | 77.10 | 78.74 | 76.97 | 78.32 | 2,020,893 | +1.15(+1.49%) |
Jul 20, 2007 | 76.88 | 77.93 | 76.88 | 77.17 | 1,932,722 | +0.46(+0.61%) |
Jul 19, 2007 | 77.41 | 77.71 | 76.58 | 76.71 | 1,345,189 | -0.60(-0.77%) |
Jul 18, 2007 | 77.75 | 78.50 | 76.75 | 77.30 | 1,799,217 | -0.08(-0.10%) |
Jul 17, 2007 | 75.41 | 78.85 | 75.14 | 77.38 | 3,366,103 | +2.06(+2.73%) |
Jul 16, 2007 | 74.96 | 75.73 | 74.48 | 75.32 | 1,861,753 | +0.82(+1.11%) |
Jul 13, 2007 | 74.33 | 74.64 | 73.98 | 74.50 | 1,694,327 | -0.12(-0.16%) |
Jul 12, 2007 | 74.96 | 75.08 | 73.83 | 74.62 | 2,098,133 | -0.08(-0.11%) |
Jul 11, 2007 | 74.70 | 74.96 | 74.47 | 74.70 | 1,576,084 | +0.30(+0.40%) |
Jul 10, 2007 | 74.55 | 74.91 | 74.32 | 74.40 | 2,527,281 | -0.47(-0.63%) |
Jul 09, 2007 | 75.31 | 75.34 | 74.67 | 74.88 | 2,397,168 | -0.04(-0.06%) |
Jul 06, 2007 | 74.46 | 75.10 | 73.88 | 74.92 | 1,296,150 | +0.56(+0.75%) |
Jul 05, 2007 | 74.67 | 74.90 | 73.90 | 74.36 | 1,380,000 | -0.16(-0.21%) |
Jul 03, 2007 | 74.95 | 75.03 | 74.44 | 74.52 | 442,157 | -0.34(-0.46%) |
Jul 02, 2007 | 74.53 | 75.04 | 74.42 | 74.86 | 1,158,972 | +0.48(+0.65%) |
Jun 29, 2007 | 74.41 | 75.23 | 74.19 | 74.38 | 1,728,918 | -0.04(-0.05%) |
Jun 28, 2007 | 73.96 | 74.77 | 73.60 | 74.41 | 1,408,484 | +0.32(+0.43%) |
Jun 27, 2007 | 73.38 | 74.20 | 73.38 | 74.10 | 1,271,116 | +0.15(+0.20%) |
Jun 26, 2007 | 73.95 | 74.39 | 73.74 | 73.95 | 2,035,016 | +0.32(+0.43%) |
Jun 25, 2007 | 74.78 | 75.10 | 73.42 | 73.63 | 1,811,018 | -0.95(-1.28%) |
Jun 22, 2007 | 75.14 | 75.31 | 74.41 | 74.59 | 2,343,638 | -0.70(-0.93%) |
Jun 21, 2007 | 75.45 | 75.79 | 74.91 | 75.29 | 1,736,671 | -0.17(-0.22%) |
Jun 20, 2007 | 76.57 | 76.58 | 75.41 | 75.45 | 1,745,687 | -0.89(-1.17%) |
Jun 19, 2007 | 75.79 | 76.68 | 75.58 | 76.35 | 1,282,644 | +0.21(+0.28%) |
Jun 18, 2007 | 75.39 | 76.53 | 75.31 | 76.14 | 2,468,045 | +0.68(+0.91%) |
Jun 15, 2007 | 75.81 | 76.18 | 75.19 | 75.45 | 2,207,248 | +0.24(+0.31%) |
Jun 14, 2007 | 74.92 | 75.62 | 74.82 | 75.22 | 2,047,117 | +0.39(+0.52%) |
Jun 13, 2007 | 73.94 | 74.97 | 73.60 | 74.83 | 1,829,120 | +0.91(+1.23%) |
Jun 12, 2007 | 74.12 | 74.57 | 73.31 | 73.92 | 1,663,168 | -0.55(-0.74%) |
Jun 11, 2007 | 74.61 | 74.67 | 74.23 | 74.47 | 1,609,599 | -0.12(-0.16%) |
Jun 08, 2007 | 74.07 | 74.67 | 73.76 | 74.60 | 2,372,400 | +0.53(+0.72%) |
Jun 07, 2007 | 75.48 | 75.85 | 73.85 | 74.06 | 2,641,584 | -1.97(-2.59%) |
Jun 06, 2007 | 76.09 | 76.27 | 75.17 | 76.03 | 3,237,654 | -0.49(-0.64%) |
Jun 05, 2007 | 76.25 | 77.37 | 75.67 | 76.52 | 2,217,942 | -0.89(-1.15%) |
Jun 04, 2007 | 76.47 | 77.83 | 76.47 | 77.42 | 2,430,559 | +0.22(+0.28%) |
Jun 01, 2007 | 77.15 | 77.65 | 76.75 | 77.20 | 1,492,171 | +0.04(+0.06%) |
May 31, 2007 | 78.16 | 78.42 | 76.93 | 77.15 | 2,171,191 | -0.82(-1.06%) |
May 30, 2007 | 78.48 | 78.49 | 77.77 | 77.98 | 1,960,146 | -0.53(-0.68%) |
May 29, 2007 | 78.83 | 79.07 | 77.95 | 78.51 | 1,130,303 | -0.10(-0.12%) |
May 25, 2007 | 78.67 | 78.91 | 78.53 | 78.61 | 634,816 | +0.13(+0.17%) |
May 24, 2007 | 78.85 | 79.73 | 78.40 | 78.48 | 810,355 | -0.31(-0.39%) |
May 23, 2007 | 78.97 | 79.81 | 78.71 | 78.78 | 844,025 | -0.28(-0.35%) |
May 22, 2007 | 79.44 | 80.15 | 78.64 | 79.06 | 1,927,047 | +0.14(+0.18%) |
May 21, 2007 | 79.76 | 79.76 | 78.59 | 78.92 | 1,505,777 | +0.03(+0.03%) |
May 18, 2007 | 78.86 | 79.25 | 78.27 | 78.90 | 1,435,053 | +0.13(+0.17%) |
May 17, 2007 | 79.23 | 79.31 | 78.52 | 78.77 | 1,212,565 | -0.60(-0.76%) |
May 16, 2007 | 78.41 | 79.37 | 78.23 | 79.37 | 935,517 | +1.02(+1.30%) |
May 15, 2007 | 78.50 | 79.16 | 78.30 | 78.35 | 1,239,843 | +0.11(+0.15%) |
May 14, 2007 | 78.83 | 79.56 | 78.05 | 78.24 | 2,036,502 | -0.59(-0.74%) |
May 11, 2007 | 78.99 | 79.05 | 78.45 | 78.83 | 877,009 | -0.33(-0.42%) |
May 10, 2007 | 79.18 | 79.52 | 78.50 | 79.16 | 1,466,133 | -0.56(-0.70%) |
May 09, 2007 | 79.38 | 79.88 | 78.89 | 79.72 | 1,151,731 | +0.04(+0.05%) |
May 08, 2007 | 79.12 | 79.91 | 78.76 | 79.68 | 1,482,935 | +0.17(+0.21%) |
May 07, 2007 | 79.25 | 79.82 | 79.22 | 79.51 | 845,342 | +0.30(+0.38%) |
May 04, 2007 | 79.73 | 80.39 | 78.80 | 79.21 | 1,800,449 | -0.40(-0.51%) |
May 03, 2007 | 78.33 | 79.73 | 77.91 | 79.62 | 2,506,225 | +1.64(+2.10%) |
May 02, 2007 | 77.54 | 78.20 | 77.30 | 77.98 | 3,074,670 | +0.30(+0.38%) |
May 01, 2007 | 78.53 | 78.57 | 76.96 | 77.68 | 4,075,935 | -1.59(-2.01%) |
Apr 30, 2007 | 79.74 | 80.26 | 79.13 | 79.27 | 1,487,965 | -0.46(-0.57%) |
Apr 27, 2007 | 80.44 | 81.70 | 79.34 | 79.73 | 2,571,275 | -0.76(-0.95%) |
Apr 26, 2007 | 80.48 | 82.69 | 80.15 | 80.49 | 3,976,322 | +2.72(+3.49%) |
Apr 25, 2007 | 78.33 | 78.33 | 77.52 | 77.78 | 1,153,999 | -0.14(-0.18%) |
Apr 24, 2007 | 77.28 | 78.11 | 76.71 | 77.92 | 1,677,663 | +0.96(+1.25%) |
Apr 23, 2007 | 76.44 | 77.14 | 75.97 | 76.95 | 1,014,884 | +0.68(+0.90%) |
Apr 20, 2007 | 77.10 | 77.10 | 75.92 | 76.27 | 2,204,221 | +0.05(+0.07%) |
Apr 19, 2007 | 77.43 | 77.79 | 75.53 | 76.22 | 1,839,088 | -1.63(-2.09%) |
Apr 18, 2007 | 77.93 | 78.12 | 77.02 | 77.85 | 1,490,825 | -0.56(-0.72%) |
Apr 17, 2007 | 77.50 | 78.80 | 77.38 | 78.41 | 1,225,805 | +0.74(+0.95%) |
Apr 16, 2007 | 77.32 | 77.95 | 77.01 | 77.67 | 1,074,120 | +0.60(+0.78%) |
Apr 13, 2007 | 78.03 | 78.29 | 76.90 | 77.07 | 1,101,969 | -0.91(-1.17%) |
Apr 12, 2007 | 77.28 | 78.04 | 76.93 | 77.98 | 825,844 | +0.70(+0.91%) |
Apr 11, 2007 | 77.66 | 77.66 | 76.67 | 77.28 | 1,129,673 | -0.25(-0.33%) |
Apr 10, 2007 | 77.37 | 77.96 | 77.24 | 77.53 | 1,185,858 | +0.16(+0.20%) |
Apr 09, 2007 | 78.02 | 78.02 | 76.66 | 77.37 | 878,493 | +0.23(+0.30%) |
Apr 05, 2007 | 77.19 | 77.29 | 76.68 | 77.15 | 877,352 | -0.10(-0.12%) |
Apr 04, 2007 | 76.22 | 77.42 | 75.97 | 77.24 | 1,454,987 | +0.84(+1.10%) |
Apr 03, 2007 | 75.31 | 76.55 | 75.29 | 76.40 | 1,780,270 | +1.31(+1.75%) |