Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.01 | 35.64 | 34.68 | 35.30 | 6,632,341 | +0.22(+0.61%) |
Mar 28, 2008 | 32.99 | 35.72 | 32.76 | 35.08 | 22,593,506 | -2.85(-7.50%) |
Mar 27, 2008 | 39.31 | 40.08 | 37.90 | 37.93 | 4,268,657 | -1.09(-2.78%) |
Mar 26, 2008 | 40.64 | 40.79 | 38.52 | 39.01 | 5,505,771 | -1.92(-4.69%) |
Mar 25, 2008 | 40.86 | 41.32 | 39.56 | 40.93 | 4,846,411 | +0.06(+0.14%) |
Mar 24, 2008 | 39.67 | 42.37 | 39.61 | 40.88 | 6,360,290 | +1.45(+3.68%) |
Mar 21, 2008 | 36.70 | 39.97 | 36.52 | 39.43 | 6,327,225 | +0.00(+0.00%) |
Mar 20, 2008 | 36.70 | 39.97 | 36.52 | 39.43 | 6,326,905 | +2.91(+7.97%) |
Mar 19, 2008 | 37.44 | 38.09 | 36.37 | 36.52 | 6,624,982 | -0.81(-2.18%) |
Mar 18, 2008 | 35.84 | 37.44 | 35.84 | 37.33 | 6,049,178 | +2.17(+6.18%) |
Mar 17, 2008 | 35.34 | 35.84 | 33.88 | 35.16 | 5,067,192 | -1.07(-2.95%) |
Mar 14, 2008 | 37.51 | 37.80 | 35.79 | 36.22 | 6,541,982 | -0.92(-2.47%) |
Mar 13, 2008 | 36.65 | 37.39 | 35.10 | 37.14 | 10,199,780 | -0.09(-0.25%) |
Mar 12, 2008 | 38.27 | 38.56 | 37.11 | 37.24 | 6,068,136 | -0.88(-2.31%) |
Mar 11, 2008 | 38.86 | 39.44 | 36.69 | 38.12 | 8,786,824 | +0.28(+0.74%) |
Mar 10, 2008 | 38.86 | 39.50 | 37.59 | 37.83 | 6,702,136 | -0.54(-1.41%) |
Mar 07, 2008 | 39.63 | 40.44 | 38.25 | 38.38 | 9,408,333 | -1.66(-4.14%) |
Mar 06, 2008 | 43.68 | 43.68 | 39.93 | 40.03 | 12,492,129 | -5.00(-11.10%) |
Mar 05, 2008 | 44.62 | 46.04 | 44.19 | 45.03 | 6,712,720 | +0.83(+1.88%) |
Mar 04, 2008 | 43.51 | 44.38 | 43.09 | 44.20 | 4,589,003 | +0.20(+0.45%) |
Mar 03, 2008 | 43.15 | 44.34 | 42.30 | 44.00 | 4,388,830 | +0.75(+1.73%) |
Feb 29, 2008 | 44.25 | 45.02 | 42.96 | 43.25 | 4,849,174 | -1.41(-3.16%) |
Feb 28, 2008 | 45.63 | 45.68 | 44.47 | 44.67 | 5,220,484 | -1.77(-3.81%) |
Feb 27, 2008 | 46.84 | 47.03 | 45.90 | 46.44 | 4,857,030 | -0.79(-1.67%) |
Feb 26, 2008 | 45.91 | 48.13 | 45.91 | 47.22 | 5,969,119 | +1.15(+2.50%) |
Feb 25, 2008 | 45.79 | 46.35 | 44.35 | 46.07 | 4,505,872 | +0.39(+0.86%) |
Feb 22, 2008 | 44.71 | 45.68 | 44.06 | 45.68 | 7,438,749 | +0.72(+1.60%) |
Feb 21, 2008 | 46.05 | 47.32 | 44.69 | 44.96 | 11,133,382 | +0.07(+0.17%) |
Feb 20, 2008 | 43.65 | 45.47 | 43.53 | 44.88 | 7,157,731 | +1.46(+3.36%) |
Feb 19, 2008 | 44.26 | 44.43 | 42.89 | 43.42 | 5,668,189 | -0.25(-0.58%) |
Feb 18, 2008 | 42.59 | 43.80 | 42.41 | 43.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.59 | 43.80 | 42.41 | 43.68 | 4,901,122 | +0.71(+1.66%) |
Feb 14, 2008 | 44.31 | 44.39 | 42.78 | 42.96 | 6,935,124 | -1.83(-4.10%) |
Feb 13, 2008 | 46.19 | 46.80 | 44.13 | 44.80 | 8,184,209 | -0.30(-0.66%) |
Feb 12, 2008 | 46.95 | 47.91 | 44.75 | 45.10 | 9,774,952 | -1.66(-3.54%) |
Feb 11, 2008 | 44.66 | 46.89 | 44.22 | 46.76 | 6,885,058 | +2.17(+4.87%) |
Feb 08, 2008 | 44.47 | 46.04 | 43.99 | 44.58 | 9,724,504 | +0.18(+0.40%) |
Feb 07, 2008 | 43.99 | 45.58 | 43.65 | 44.41 | 17,039,736 | +3.48(+8.51%) |
Feb 06, 2008 | 42.74 | 43.35 | 40.75 | 40.92 | 9,120,531 | -1.61(-3.79%) |
Feb 05, 2008 | 42.93 | 45.01 | 42.26 | 42.53 | 9,809,706 | -1.08(-2.47%) |
Feb 04, 2008 | 45.32 | 45.87 | 42.72 | 43.61 | 6,957,200 | -1.79(-3.94%) |
Feb 01, 2008 | 45.22 | 46.00 | 43.98 | 45.40 | 13,528,945 | +1.08(+2.43%) |
Jan 31, 2008 | 41.56 | 45.09 | 41.01 | 44.32 | 9,570,935 | +2.40(+5.72%) |
Jan 30, 2008 | 41.93 | 43.59 | 41.20 | 41.93 | 6,872,627 | -0.19(-0.44%) |
Jan 29, 2008 | 41.82 | 42.63 | 40.64 | 42.11 | 4,116,232 | +0.27(+0.65%) |
Jan 28, 2008 | 39.76 | 41.91 | 38.78 | 41.84 | 4,676,486 | +2.08(+5.23%) |
Jan 25, 2008 | 41.15 | 41.65 | 39.22 | 39.76 | 5,099,841 | -1.08(-2.64%) |
Jan 24, 2008 | 41.70 | 42.04 | 39.83 | 40.84 | 7,863,007 | -0.75(-1.80%) |
Jan 23, 2008 | 39.30 | 41.85 | 38.52 | 41.59 | 10,788,056 | +1.04(+2.56%) |
Jan 22, 2008 | 36.09 | 41.21 | 35.48 | 40.55 | 13,628,712 | +2.24(+5.84%) |
Jan 21, 2008 | 36.82 | 39.29 | 36.60 | 38.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.82 | 39.29 | 36.60 | 38.31 | 10,462,198 | +1.79(+4.90%) |
Jan 17, 2008 | 36.79 | 37.26 | 36.01 | 36.52 | 8,227,240 | -0.22(-0.59%) |
Jan 16, 2008 | 33.61 | 37.44 | 33.61 | 36.74 | 9,568,366 | +2.27(+6.60%) |
Jan 15, 2008 | 35.48 | 35.76 | 33.46 | 34.47 | 7,189,312 | -1.53(-4.24%) |
Jan 14, 2008 | 35.63 | 36.51 | 34.76 | 35.99 | 5,659,929 | +0.55(+1.56%) |
Jan 11, 2008 | 34.80 | 35.85 | 33.37 | 35.44 | 9,982,100 | +0.29(+0.83%) |
Jan 10, 2008 | 34.41 | 36.10 | 33.95 | 35.15 | 13,067,075 | +1.43(+4.25%) |
Jan 09, 2008 | 32.42 | 33.81 | 31.14 | 33.72 | 8,615,735 | +1.36(+4.19%) |
Jan 08, 2008 | 33.74 | 34.37 | 32.18 | 32.36 | 6,876,455 | -1.28(-3.81%) |
Jan 07, 2008 | 35.38 | 35.57 | 33.16 | 33.64 | 10,940,921 | -1.59(-4.52%) |
Jan 04, 2008 | 36.04 | 36.27 | 34.48 | 35.23 | 7,836,762 | -2.06(-5.52%) |
Jan 03, 2008 | 39.13 | 39.13 | 37.16 | 37.29 | 5,993,950 | -1.69(-4.35%) |
Jan 02, 2008 | 41.23 | 41.23 | 38.81 | 38.99 | 5,724,519 | -2.19(-5.32%) |
Jan 01, 2008 | 40.76 | 41.49 | 40.25 | 41.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.76 | 41.49 | 40.25 | 41.18 | 2,126,186 | +0.21(+0.50%) |
Dec 28, 2007 | 40.53 | 41.04 | 40.06 | 40.97 | 2,153,996 | +0.48(+1.18%) |
Dec 27, 2007 | 40.97 | 41.44 | 40.27 | 40.49 | 2,664,260 | -1.11(-2.68%) |
Dec 26, 2007 | 42.44 | 42.59 | 41.06 | 41.61 | 2,312,870 | -1.31(-3.05%) |
Dec 24, 2007 | 40.73 | 43.01 | 40.73 | 42.92 | 1,883,261 | +1.87(+4.56%) |
Dec 21, 2007 | 41.28 | 41.48 | 40.29 | 41.05 | 4,317,604 | +0.33(+0.80%) |
Dec 20, 2007 | 41.61 | 41.78 | 40.17 | 40.72 | 3,541,929 | -0.51(-1.23%) |
Dec 19, 2007 | 42.05 | 42.08 | 40.58 | 41.22 | 4,849,548 | -0.98(-2.33%) |
Dec 18, 2007 | 41.42 | 42.62 | 40.39 | 42.21 | 6,142,801 | +1.06(+2.57%) |
Dec 17, 2007 | 40.25 | 42.24 | 39.74 | 41.15 | 5,945,512 | +1.35(+3.39%) |
Dec 14, 2007 | 40.44 | 40.44 | 39.61 | 39.80 | 5,073,182 | -1.00(-2.45%) |
Dec 13, 2007 | 41.56 | 41.85 | 40.08 | 40.80 | 4,650,296 | -0.72(-1.74%) |
Dec 12, 2007 | 43.76 | 44.23 | 40.83 | 41.52 | 7,751,283 | -1.28(-3.00%) |
Dec 11, 2007 | 44.84 | 45.66 | 42.41 | 42.81 | 6,358,853 | -2.00(-4.47%) |
Dec 10, 2007 | 44.93 | 45.22 | 44.00 | 44.81 | 3,239,203 | -0.05(-0.10%) |
Dec 07, 2007 | 42.94 | 45.14 | 42.90 | 44.86 | 7,436,959 | +2.88(+6.87%) |
Dec 06, 2007 | 41.13 | 41.98 | 39.88 | 41.97 | 8,642,554 | -0.95(-2.20%) |
Dec 05, 2007 | 42.66 | 43.52 | 41.87 | 42.92 | 6,738,414 | +1.04(+2.48%) |
Dec 04, 2007 | 40.76 | 42.07 | 40.67 | 41.88 | 5,283,648 | +0.96(+2.36%) |
Dec 03, 2007 | 41.19 | 41.86 | 40.57 | 40.91 | 4,945,175 | -0.38(-0.93%) |
Nov 30, 2007 | 42.45 | 43.87 | 41.04 | 41.30 | 6,938,257 | -0.38(-0.92%) |
Nov 29, 2007 | 40.48 | 41.98 | 39.98 | 41.68 | 7,611,898 | +0.94(+2.30%) |
Nov 28, 2007 | 38.72 | 41.06 | 38.42 | 40.75 | 7,605,966 | +2.66(+6.98%) |
Nov 27, 2007 | 38.56 | 38.99 | 37.50 | 38.09 | 6,812,991 | -0.22(-0.56%) |
Nov 26, 2007 | 39.65 | 39.97 | 37.81 | 38.30 | 9,012,748 | -0.36(-0.92%) |
Nov 23, 2007 | 38.10 | 39.02 | 37.77 | 38.66 | 3,348,706 | +1.15(+3.07%) |
Nov 21, 2007 | 38.38 | 38.47 | 37.42 | 37.51 | 8,626,752 | -1.36(-3.49%) |
Nov 20, 2007 | 38.13 | 39.74 | 37.47 | 38.86 | 10,592,954 | +0.22(+0.58%) |
Nov 19, 2007 | 40.09 | 40.42 | 38.52 | 38.64 | 7,894,832 | -1.79(-4.42%) |
Nov 16, 2007 | 41.61 | 42.17 | 39.74 | 40.43 | 12,353,061 | -1.07(-2.57%) |
Nov 15, 2007 | 42.12 | 43.01 | 40.68 | 41.49 | 12,428,796 | -2.32(-5.30%) |
Nov 14, 2007 | 45.68 | 46.58 | 43.71 | 43.82 | 6,773,808 | -1.20(-2.66%) |
Nov 13, 2007 | 44.09 | 45.26 | 43.83 | 45.01 | 5,483,628 | +1.67(+3.84%) |
Nov 12, 2007 | 43.70 | 45.21 | 43.13 | 43.35 | 7,715,894 | -0.54(-1.24%) |
Nov 09, 2007 | 45.87 | 45.87 | 43.71 | 43.89 | 9,466,760 | -3.16(-6.72%) |
Nov 08, 2007 | 48.51 | 48.91 | 44.15 | 47.05 | 13,367,506 | -0.81(-1.70%) |
Nov 07, 2007 | 48.21 | 49.19 | 47.44 | 47.87 | 7,012,547 | -0.69(-1.43%) |
Nov 06, 2007 | 48.99 | 49.25 | 47.57 | 48.56 | 6,779,906 | +0.01(+0.02%) |
Nov 05, 2007 | 49.14 | 49.64 | 47.69 | 48.55 | 6,215,151 | -1.33(-2.66%) |
Nov 02, 2007 | 51.00 | 51.24 | 49.44 | 49.88 | 8,249,829 | -0.58(-1.15%) |
Nov 01, 2007 | 52.36 | 52.86 | 50.13 | 50.46 | 4,969,373 | -2.18(-4.14%) |
Oct 31, 2007 | 53.73 | 53.74 | 52.04 | 52.64 | 4,864,410 | -0.58(-1.09%) |
Oct 30, 2007 | 52.82 | 53.73 | 52.27 | 53.22 | 2,999,539 | +0.37(+0.71%) |
Oct 29, 2007 | 52.78 | 53.81 | 52.56 | 52.85 | 3,090,347 | +0.42(+0.80%) |
Oct 26, 2007 | 52.35 | 52.69 | 51.61 | 52.43 | 2,789,827 | +0.64(+1.23%) |
Oct 25, 2007 | 51.00 | 52.99 | 50.64 | 51.79 | 5,716,721 | +0.57(+1.11%) |
Oct 24, 2007 | 51.30 | 52.16 | 50.05 | 51.22 | 6,695,094 | -0.59(-1.14%) |
Oct 23, 2007 | 52.66 | 52.89 | 51.06 | 51.81 | 5,210,120 | -0.59(-1.13%) |
Oct 22, 2007 | 51.11 | 53.02 | 51.01 | 52.40 | 6,018,843 | +0.59(+1.14%) |
Oct 19, 2007 | 53.31 | 53.82 | 51.48 | 51.81 | 7,908,312 | -1.46(-2.74%) |
Oct 18, 2007 | 55.23 | 55.37 | 53.09 | 53.27 | 7,865,552 | -2.15(-3.88%) |
Oct 17, 2007 | 56.52 | 57.45 | 54.89 | 55.42 | 5,368,553 | -0.92(-1.63%) |
Oct 16, 2007 | 57.01 | 57.01 | 54.99 | 56.34 | 7,659,899 | -1.10(-1.92%) |
Oct 15, 2007 | 58.27 | 58.48 | 56.72 | 57.45 | 5,062,798 | -0.86(-1.48%) |
Oct 12, 2007 | 59.54 | 59.67 | 57.91 | 58.31 | 6,306,864 | -0.92(-1.55%) |
Oct 11, 2007 | 60.46 | 64.10 | 58.86 | 59.22 | 21,016,328 | -4.43(-6.96%) |
Oct 10, 2007 | 62.73 | 64.35 | 62.43 | 63.65 | 3,423,344 | +0.92(+1.46%) |
Oct 09, 2007 | 63.15 | 63.40 | 61.31 | 62.73 | 3,713,993 | -0.56(-0.89%) |
Oct 08, 2007 | 64.17 | 64.25 | 62.71 | 63.30 | 1,942,110 | -1.02(-1.59%) |
Oct 05, 2007 | 62.71 | 64.82 | 61.74 | 64.32 | 3,920,223 | +2.24(+3.60%) |
Oct 04, 2007 | 63.42 | 63.59 | 61.71 | 62.08 | 3,685,454 | -1.52(-2.38%) |
Oct 03, 2007 | 61.20 | 64.20 | 61.16 | 63.59 | 5,249,007 | +1.92(+3.11%) |
Oct 02, 2007 | 60.05 | 61.85 | 59.99 | 61.68 | 3,226,238 | +1.74(+2.90%) |
Oct 01, 2007 | 59.35 | 60.46 | 59.24 | 59.93 | 3,020,692 | +0.62(+1.04%) |
Sep 28, 2007 | 59.53 | 60.54 | 59.15 | 59.32 | 2,533,749 | -0.41(-0.69%) |
Sep 27, 2007 | 60.43 | 60.88 | 59.50 | 59.73 | 1,857,498 | -0.68(-1.13%) |
Sep 26, 2007 | 60.05 | 60.77 | 59.39 | 60.41 | 2,771,131 | +0.97(+1.64%) |
Sep 25, 2007 | 60.19 | 60.58 | 59.27 | 59.44 | 3,859,969 | -2.26(-3.66%) |
Sep 24, 2007 | 62.48 | 63.17 | 61.48 | 61.69 | 2,131,684 | -0.53(-0.86%) |
Sep 21, 2007 | 62.26 | 63.09 | 61.90 | 62.23 | 3,835,291 | +0.05(+0.08%) |
Sep 20, 2007 | 63.74 | 63.82 | 61.93 | 62.18 | 3,520,271 | -1.84(-2.88%) |
Sep 19, 2007 | 64.12 | 65.72 | 63.87 | 64.03 | 4,680,316 | +0.33(+0.51%) |
Sep 18, 2007 | 59.79 | 64.29 | 59.64 | 63.70 | 4,931,089 | +4.40(+7.42%) |
Sep 17, 2007 | 59.72 | 59.96 | 58.76 | 59.30 | 1,721,287 | -0.81(-1.35%) |
Sep 14, 2007 | 59.58 | 60.75 | 59.02 | 60.11 | 2,655,218 | +0.07(+0.11%) |
Sep 13, 2007 | 59.02 | 61.08 | 58.71 | 60.05 | 3,079,877 | +1.35(+2.30%) |
Sep 12, 2007 | 59.79 | 59.97 | 58.60 | 58.70 | 2,954,670 | -1.38(-2.29%) |
Sep 11, 2007 | 59.36 | 60.50 | 58.56 | 60.08 | 3,141,520 | +0.71(+1.20%) |
Sep 10, 2007 | 61.31 | 61.40 | 59.17 | 59.36 | 2,329,058 | -1.54(-2.54%) |
Sep 07, 2007 | 60.60 | 61.38 | 60.14 | 60.91 | 2,779,250 | -0.89(-1.44%) |
Sep 06, 2007 | 62.25 | 62.67 | 60.51 | 61.80 | 5,545,895 | +0.41(+0.67%) |
Sep 05, 2007 | 62.03 | 62.31 | 59.97 | 61.39 | 5,459,574 | -1.54(-2.44%) |
Sep 04, 2007 | 63.85 | 64.54 | 62.53 | 62.92 | 4,444,558 | -1.44(-2.24%) |
Aug 31, 2007 | 62.76 | 64.98 | 62.50 | 64.36 | 4,653,522 | +2.59(+4.20%) |
Aug 30, 2007 | 60.72 | 62.10 | 60.43 | 61.77 | 3,516,502 | -0.17(-0.27%) |
Aug 29, 2007 | 59.53 | 62.10 | 59.31 | 61.94 | 2,913,860 | +3.05(+5.18%) |
Aug 28, 2007 | 61.78 | 61.89 | 58.80 | 58.89 | 3,762,858 | -3.28(-5.27%) |
Aug 27, 2007 | 61.58 | 62.70 | 61.54 | 62.16 | 2,357,847 | +0.52(+0.85%) |
Aug 24, 2007 | 59.99 | 61.78 | 59.93 | 61.64 | 2,835,231 | +1.22(+2.01%) |
Aug 23, 2007 | 61.04 | 61.60 | 59.99 | 60.42 | 2,567,829 | -0.51(-0.84%) |
Aug 22, 2007 | 62.34 | 62.74 | 60.66 | 60.94 | 4,256,639 | -1.03(-1.66%) |
Aug 21, 2007 | 61.64 | 62.48 | 60.54 | 61.97 | 3,835,932 | +0.52(+0.85%) |
Aug 20, 2007 | 63.65 | 63.88 | 60.92 | 61.44 | 5,692,855 | -1.79(-2.83%) |
Aug 17, 2007 | 61.48 | 63.99 | 61.28 | 63.23 | 5,746,206 | +3.19(+5.32%) |
Aug 16, 2007 | 58.66 | 60.72 | 58.07 | 60.04 | 6,999,117 | +1.47(+2.51%) |
Aug 15, 2007 | 57.73 | 60.16 | 57.73 | 58.57 | 5,271,380 | +0.42(+0.72%) |
Aug 14, 2007 | 60.90 | 60.90 | 57.93 | 58.15 | 4,563,014 | -2.76(-4.53%) |
Aug 13, 2007 | 61.26 | 62.39 | 60.57 | 60.91 | 3,962,529 | +0.89(+1.48%) |
Aug 10, 2007 | 60.84 | 61.78 | 57.60 | 60.02 | 6,929,774 | -1.10(-1.81%) |
Aug 09, 2007 | 64.95 | 64.96 | 60.52 | 61.12 | 5,937,334 | -4.07(-6.25%) |
Aug 08, 2007 | 64.77 | 65.32 | 63.70 | 65.20 | 4,455,234 | +0.62(+0.96%) |
Aug 07, 2007 | 64.37 | 65.37 | 62.74 | 64.58 | 4,769,054 | -0.51(-0.78%) |
Aug 06, 2007 | 61.57 | 65.16 | 59.49 | 65.08 | 6,153,345 | +3.25(+5.25%) |
Aug 03, 2007 | 62.87 | 64.41 | 61.83 | 61.84 | 3,917,873 | -2.57(-4.00%) |
Aug 02, 2007 | 64.96 | 65.26 | 63.83 | 64.41 | 3,322,398 | +0.08(+0.13%) |
Aug 01, 2007 | 63.22 | 64.46 | 62.71 | 64.32 | 4,820,420 | +0.64(+1.00%) |
Jul 31, 2007 | 65.52 | 65.75 | 63.59 | 63.69 | 4,190,403 | -1.01(-1.56%) |
Jul 30, 2007 | 64.61 | 64.89 | 63.41 | 64.70 | 3,442,067 | +0.39(+0.61%) |
Jul 27, 2007 | 64.59 | 66.37 | 64.26 | 64.31 | 4,873,704 | -0.89(-1.36%) |
Jul 26, 2007 | 65.67 | 66.32 | 64.18 | 65.20 | 4,665,589 | -0.97(-1.47%) |
Jul 25, 2007 | 67.62 | 67.97 | 65.65 | 66.17 | 4,171,925 | -1.32(-1.96%) |
Jul 24, 2007 | 69.08 | 69.34 | 67.00 | 67.49 | 3,781,348 | -1.90(-2.74%) |
Jul 23, 2007 | 70.86 | 71.03 | 69.21 | 69.39 | 2,694,960 | -0.77(-1.09%) |
Jul 20, 2007 | 71.70 | 71.70 | 69.98 | 70.16 | 4,766,955 | -1.54(-2.15%) |
Jul 19, 2007 | 71.22 | 72.07 | 71.01 | 71.70 | 2,997,403 | +1.29(+1.83%) |
Jul 18, 2007 | 70.56 | 71.30 | 69.98 | 70.41 | 4,039,440 | +0.69(+0.99%) |
Jul 17, 2007 | 69.27 | 70.02 | 68.74 | 69.72 | 3,731,236 | +0.15(+0.22%) |
Jul 16, 2007 | 71.06 | 71.26 | 69.18 | 69.57 | 3,672,371 | -1.43(-2.02%) |
Jul 13, 2007 | 70.20 | 71.41 | 69.74 | 71.00 | 4,098,863 | +0.37(+0.52%) |
Jul 12, 2007 | 69.80 | 70.80 | 66.61 | 70.63 | 6,835,753 | +4.02(+6.04%) |
Jul 11, 2007 | 66.43 | 66.75 | 65.97 | 66.61 | 3,506,033 | +0.01(+0.01%) |
Jul 10, 2007 | 66.65 | 67.02 | 66.04 | 66.60 | 4,206,340 | -1.28(-1.89%) |
Jul 09, 2007 | 67.82 | 68.10 | 67.23 | 67.88 | 2,537,595 | -0.03(-0.04%) |
Jul 06, 2007 | 66.66 | 68.22 | 66.08 | 67.91 | 2,427,057 | +1.10(+1.65%) |
Jul 05, 2007 | 67.11 | 67.73 | 66.55 | 66.81 | 2,527,553 | -0.15(-0.22%) |
Jul 03, 2007 | 67.75 | 67.75 | 66.82 | 66.96 | 1,439,569 | -0.80(-1.17%) |
Jul 02, 2007 | 67.75 | 68.10 | 67.04 | 67.75 | 2,168,275 | +0.00(+0.00%) |
Jun 29, 2007 | 67.98 | 68.08 | 67.21 | 67.75 | 4,470,789 | -0.51(-0.74%) |
Jun 28, 2007 | 66.93 | 68.39 | 66.69 | 68.26 | 4,585,173 | +1.10(+1.63%) |
Jun 27, 2007 | 65.45 | 67.39 | 64.68 | 67.16 | 5,199,686 | +1.71(+2.62%) |
Jun 26, 2007 | 67.64 | 67.72 | 65.22 | 65.45 | 5,888,507 | -1.90(-2.82%) |
Jun 25, 2007 | 68.00 | 68.33 | 67.19 | 67.35 | 2,371,898 | -0.95(-1.40%) |
Jun 22, 2007 | 68.84 | 68.80 | 67.79 | 68.30 | 4,402,359 | -0.53(-0.78%) |
Jun 21, 2007 | 69.34 | 69.61 | 68.42 | 68.84 | 4,433,473 | -0.53(-0.77%) |
Jun 20, 2007 | 70.39 | 70.67 | 69.34 | 69.37 | 2,743,675 | -1.25(-1.78%) |
Jun 19, 2007 | 70.11 | 70.88 | 69.55 | 70.62 | 2,831,812 | +0.35(+0.49%) |
Jun 18, 2007 | 70.36 | 70.46 | 69.89 | 70.28 | 2,471,466 | -0.56(-0.79%) |
Jun 15, 2007 | 71.68 | 71.82 | 70.74 | 70.84 | 2,855,849 | -0.32(-0.45%) |
Jun 14, 2007 | 71.96 | 71.99 | 70.81 | 71.16 | 3,541,501 | -0.81(-1.13%) |
Jun 13, 2007 | 72.31 | 72.50 | 71.42 | 71.97 | 3,548,445 | +0.22(+0.31%) |
Jun 12, 2007 | 71.65 | 72.41 | 71.61 | 71.75 | 3,134,469 | -0.61(-0.84%) |
Jun 11, 2007 | 72.96 | 73.08 | 72.16 | 72.36 | 3,229,123 | -0.94(-1.28%) |
Jun 08, 2007 | 72.82 | 73.40 | 72.31 | 73.29 | 2,937,897 | +0.48(+0.66%) |
Jun 07, 2007 | 74.98 | 75.01 | 72.54 | 72.81 | 5,856,351 | -3.18(-4.19%) |
Jun 06, 2007 | 76.11 | 76.40 | 75.71 | 76.00 | 1,907,389 | -0.58(-0.76%) |
Jun 05, 2007 | 77.04 | 77.04 | 76.25 | 76.58 | 2,369,440 | -0.41(-0.54%) |
Jun 04, 2007 | 77.21 | 77.21 | 76.38 | 76.99 | 2,032,895 | +0.24(+0.32%) |
Jun 01, 2007 | 75.34 | 77.08 | 75.27 | 76.75 | 2,963,644 | +1.41(+1.88%) |
May 31, 2007 | 75.45 | 76.00 | 75.08 | 75.33 | 2,737,265 | -0.08(-0.11%) |
May 30, 2007 | 74.60 | 75.67 | 74.09 | 75.42 | 2,208,123 | +0.81(+1.09%) |
May 29, 2007 | 74.30 | 74.93 | 74.17 | 74.60 | 1,786,668 | +0.41(+0.56%) |
May 25, 2007 | 73.83 | 74.51 | 73.76 | 74.19 | 1,388,330 | +0.36(+0.49%) |
May 24, 2007 | 74.04 | 74.87 | 73.50 | 73.83 | 2,651,537 | +0.07(+0.10%) |
May 23, 2007 | 74.11 | 75.01 | 73.73 | 73.75 | 2,736,624 | +0.03(+0.04%) |
May 22, 2007 | 73.83 | 74.76 | 73.53 | 73.72 | 2,469,649 | -0.10(-0.14%) |
May 21, 2007 | 74.58 | 74.96 | 73.68 | 73.83 | 3,514,366 | -0.76(-1.02%) |
May 18, 2007 | 74.93 | 74.97 | 73.88 | 74.58 | 4,192,224 | -0.06(-0.08%) |
May 17, 2007 | 72.53 | 75.32 | 72.80 | 74.64 | 9,014,407 | +3.76(+5.31%) |
May 16, 2007 | 70.58 | 71.93 | 70.28 | 70.88 | 3,357,215 | -0.17(-0.24%) |
May 15, 2007 | 70.67 | 72.18 | 70.82 | 71.05 | 3,781,447 | +0.02(+0.03%) |
May 14, 2007 | 72.36 | 71.90 | 70.80 | 71.03 | 3,512,336 | -0.57(-0.80%) |
May 11, 2007 | 71.89 | 71.95 | 70.45 | 71.60 | 5,724,306 | -0.29(-0.40%) |
May 10, 2007 | 72.54 | 73.78 | 71.85 | 71.89 | 4,486,062 | -1.32(-1.80%) |
May 09, 2007 | 73.42 | 74.27 | 72.79 | 73.21 | 3,656,502 | -0.22(-0.29%) |
May 08, 2007 | 74.96 | 74.50 | 73.23 | 73.42 | 2,235,259 | -1.14(-1.53%) |
May 07, 2007 | 74.98 | 75.39 | 74.28 | 74.57 | 1,739,048 | -0.37(-0.50%) |
May 04, 2007 | 74.16 | 75.00 | 73.76 | 74.94 | 2,054,578 | +0.81(+1.10%) |
May 03, 2007 | 74.72 | 75.16 | 73.95 | 74.13 | 2,149,365 | -0.48(-0.64%) |
May 02, 2007 | 75.00 | 75.70 | 74.58 | 74.60 | 2,008,370 | -0.24(-0.33%) |
May 01, 2007 | 73.71 | 75.26 | 73.21 | 74.85 | 3,034,100 | +0.81(+1.10%) |
Apr 30, 2007 | 76.99 | 77.06 | 74.02 | 74.03 | 3,751,647 | -2.72(-3.55%) |
Apr 27, 2007 | 76.85 | 77.20 | 76.45 | 76.76 | 1,376,893 | -0.30(-0.39%) |
Apr 26, 2007 | 76.47 | 77.51 | 76.47 | 77.06 | 1,310,515 | -0.10(-0.13%) |
Apr 25, 2007 | 76.57 | 77.41 | 76.47 | 77.16 | 1,892,330 | +0.86(+1.13%) |
Apr 24, 2007 | 77.18 | 77.19 | 75.88 | 76.30 | 2,109,517 | -1.29(-1.66%) |
Apr 23, 2007 | 77.83 | 78.29 | 77.36 | 77.59 | 2,031,529 | -0.28(-0.36%) |
Apr 20, 2007 | 77.08 | 77.89 | 76.66 | 77.87 | 3,888,066 | +2.27(+3.00%) |
Apr 19, 2007 | 75.69 | 76.39 | 75.08 | 75.60 | 3,463,407 | -0.09(-0.12%) |
Apr 18, 2007 | 76.15 | 77.87 | 75.42 | 75.70 | 6,393,170 | -0.89(-1.16%) |
Apr 17, 2007 | 76.86 | 77.55 | 76.34 | 76.59 | 2,951,144 | -0.28(-0.37%) |
Apr 16, 2007 | 76.29 | 77.46 | 76.21 | 76.87 | 3,224,225 | +0.84(+1.11%) |
Apr 13, 2007 | 78.63 | 78.63 | 75.71 | 76.03 | 3,626,437 | -2.37(-3.02%) |
Apr 12, 2007 | 78.10 | 79.13 | 75.65 | 78.39 | 3,465,337 | +0.30(+0.38%) |
Apr 11, 2007 | 78.00 | 78.41 | 76.99 | 78.09 | 2,980,844 | +0.29(+0.37%) |
Apr 10, 2007 | 77.72 | 78.18 | 77.12 | 77.80 | 1,856,751 | +0.40(+0.52%) |
Apr 09, 2007 | 78.77 | 78.90 | 76.85 | 77.40 | 3,237,883 | -1.28(-1.63%) |
Apr 05, 2007 | 77.96 | 78.72 | 77.79 | 78.68 | 1,573,965 | +0.53(+0.68%) |
Apr 04, 2007 | 78.13 | 78.62 | 77.78 | 78.15 | 1,698,532 | -0.17(-0.22%) |
Apr 03, 2007 | 78.07 | 79.28 | 77.94 | 78.32 | 2,976,143 | +0.62(+0.80%) |