Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 71.04 | 72.07 | 70.65 | 71.46 | 46,132 | +0.41(+0.58%) |
Mar 28, 2008 | 71.40 | 72.06 | 70.74 | 71.04 | 87,847 | -0.20(-0.28%) |
Mar 27, 2008 | 72.03 | 72.48 | 71.07 | 71.24 | 94,283 | -0.36(-0.50%) |
Mar 26, 2008 | 70.18 | 72.03 | 70.08 | 71.60 | 154,295 | +1.56(+2.22%) |
Mar 25, 2008 | 69.60 | 70.41 | 69.15 | 70.05 | 132,937 | +0.71(+1.03%) |
Mar 24, 2008 | 68.38 | 70.19 | 68.38 | 69.33 | 151,302 | +1.25(+1.84%) |
Mar 21, 2008 | 67.50 | 68.58 | 66.37 | 68.08 | 235,309 | +0.00(+0.00%) |
Mar 20, 2008 | 67.50 | 68.58 | 66.37 | 68.08 | 235,309 | -0.07(-0.11%) |
Mar 19, 2008 | 73.15 | 73.15 | 68.16 | 68.16 | 93,858 | -3.86(-5.36%) |
Mar 18, 2008 | 69.39 | 72.04 | 69.33 | 72.02 | 87,213 | +2.55(+3.66%) |
Mar 17, 2008 | 71.43 | 71.43 | 68.39 | 69.47 | 178,415 | -2.36(-3.28%) |
Mar 14, 2008 | 73.50 | 73.50 | 70.77 | 71.83 | 120,870 | -0.57(-0.78%) |
Mar 13, 2008 | 71.96 | 73.08 | 70.64 | 72.40 | 34,151 | +0.61(+0.85%) |
Mar 12, 2008 | 72.47 | 73.09 | 71.76 | 71.79 | 33,952 | -1.12(-1.54%) |
Mar 11, 2008 | 70.72 | 72.96 | 70.72 | 72.91 | 40,625 | +3.08(+4.41%) |
Mar 10, 2008 | 70.86 | 71.21 | 69.76 | 69.83 | 37,773 | -1.02(-1.44%) |
Mar 07, 2008 | 72.38 | 72.38 | 70.16 | 70.86 | 195,086 | -1.43(-1.98%) |
Mar 06, 2008 | 74.09 | 74.09 | 72.29 | 72.29 | 36,291 | -1.54(-2.09%) |
Mar 05, 2008 | 72.57 | 74.01 | 72.57 | 73.83 | 40,571 | +0.92(+1.26%) |
Mar 04, 2008 | 73.53 | 73.82 | 71.31 | 72.91 | 48,189 | -0.83(-1.12%) |
Mar 03, 2008 | 73.27 | 74.60 | 72.63 | 73.74 | 93,455 | +0.45(+0.62%) |
Feb 29, 2008 | 75.45 | 75.45 | 72.75 | 73.28 | 67,089 | -2.27(-3.00%) |
Feb 28, 2008 | 74.44 | 75.71 | 74.44 | 75.55 | 46,885 | +1.18(+1.59%) |
Feb 27, 2008 | 74.62 | 75.05 | 74.20 | 74.36 | 44,628 | -0.67(-0.89%) |
Feb 26, 2008 | 73.60 | 75.25 | 73.38 | 75.03 | 74,753 | +1.09(+1.47%) |
Feb 25, 2008 | 72.10 | 74.20 | 72.10 | 73.94 | 92,786 | +1.86(+2.58%) |
Feb 22, 2008 | 71.65 | 72.11 | 70.65 | 72.08 | 74,268 | +0.58(+0.81%) |
Feb 21, 2008 | 72.95 | 73.19 | 71.32 | 71.50 | 83,726 | -1.55(-2.12%) |
Feb 20, 2008 | 71.48 | 73.27 | 71.42 | 73.05 | 65,848 | +1.18(+1.65%) |
Feb 19, 2008 | 71.34 | 72.39 | 71.31 | 71.87 | 112,331 | +1.86(+2.65%) |
Feb 18, 2008 | 70.10 | 70.36 | 69.04 | 70.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.10 | 70.36 | 69.04 | 70.01 | 97,500 | -0.35(-0.49%) |
Feb 14, 2008 | 70.82 | 71.24 | 70.25 | 70.36 | 78,237 | +0.07(+0.10%) |
Feb 13, 2008 | 69.53 | 70.55 | 69.07 | 70.29 | 55,377 | +1.91(+2.79%) |
Feb 12, 2008 | 69.82 | 69.95 | 68.11 | 68.38 | 42,871 | -0.34(-0.50%) |
Feb 11, 2008 | 67.15 | 68.75 | 66.72 | 68.72 | 56,926 | +1.77(+2.64%) |
Feb 08, 2008 | 65.42 | 67.21 | 65.42 | 66.95 | 59,862 | +1.10(+1.66%) |
Feb 07, 2008 | 64.89 | 66.37 | 64.49 | 65.86 | 33,359 | +0.94(+1.44%) |
Feb 06, 2008 | 66.65 | 66.69 | 64.92 | 64.92 | 51,631 | -1.50(-2.25%) |
Feb 05, 2008 | 68.52 | 68.52 | 66.15 | 66.42 | 59,260 | -2.27(-3.31%) |
Feb 04, 2008 | 68.82 | 69.11 | 67.88 | 68.69 | 77,521 | +0.27(+0.39%) |
Feb 01, 2008 | 68.46 | 68.49 | 67.66 | 68.42 | 74,140 | +0.99(+1.47%) |
Jan 31, 2008 | 67.48 | 67.79 | 65.82 | 67.43 | 51,086 | +0.14(+0.21%) |
Jan 30, 2008 | 68.46 | 69.06 | 67.15 | 67.29 | 77,072 | -0.61(-0.91%) |
Jan 29, 2008 | 68.62 | 68.62 | 67.40 | 67.91 | 55,318 | +0.35(+0.52%) |
Jan 28, 2008 | 66.10 | 67.56 | 65.36 | 67.56 | 50,853 | +0.88(+1.32%) |
Jan 25, 2008 | 68.76 | 68.76 | 65.92 | 66.67 | 64,284 | -0.35(-0.52%) |
Jan 24, 2008 | 65.62 | 67.38 | 65.48 | 67.02 | 111,463 | +2.27(+3.51%) |
Jan 23, 2008 | 63.28 | 64.88 | 60.65 | 64.75 | 136,158 | -0.14(-0.22%) |
Jan 22, 2008 | 61.55 | 65.38 | 59.09 | 64.89 | 136,034 | -1.53(-2.30%) |
Jan 21, 2008 | 66.42 | 67.16 | 64.56 | 66.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.42 | 67.16 | 64.56 | 66.42 | 106,984 | +0.07(+0.10%) |
Jan 17, 2008 | 68.90 | 70.16 | 66.16 | 66.35 | 192,165 | -2.63(-3.82%) |
Jan 16, 2008 | 70.84 | 71.08 | 68.42 | 68.98 | 83,347 | -2.45(-3.42%) |
Jan 15, 2008 | 72.87 | 72.98 | 71.35 | 71.43 | 95,487 | -2.57(-3.47%) |
Jan 14, 2008 | 72.78 | 74.17 | 72.78 | 74.00 | 65,818 | +1.26(+1.73%) |
Jan 11, 2008 | 73.64 | 73.91 | 72.56 | 72.74 | 43,647 | -1.00(-1.36%) |
Jan 10, 2008 | 74.94 | 74.94 | 72.61 | 73.74 | 43,093 | -0.49(-0.67%) |
Jan 09, 2008 | 72.85 | 74.24 | 72.74 | 74.24 | 64,634 | +1.21(+1.66%) |
Jan 08, 2008 | 73.74 | 75.25 | 72.93 | 73.03 | 90,691 | -1.07(-1.44%) |
Jan 07, 2008 | 75.97 | 75.97 | 73.33 | 74.10 | 143,567 | -0.90(-1.20%) |
Jan 04, 2008 | 77.84 | 77.84 | 74.89 | 75.00 | 77,132 | -2.02(-2.62%) |
Jan 03, 2008 | 77.33 | 77.51 | 76.83 | 77.02 | 44,859 | +0.49(+0.64%) |
Jan 02, 2008 | 76.78 | 76.92 | 75.99 | 76.53 | 143,220 | +0.69(+0.91%) |
Jan 01, 2008 | 77.52 | 77.52 | 75.84 | 75.84 | 41,243 | +0.00(+0.00%) |
Dec 31, 2007 | 77.52 | 77.52 | 75.84 | 75.84 | 41,243 | -0.95(-1.24%) |
Dec 28, 2007 | 75.75 | 77.06 | 75.75 | 76.79 | 32,602 | +0.57(+0.75%) |
Dec 27, 2007 | 76.98 | 76.99 | 76.17 | 76.22 | 41,050 | -0.77(-1.00%) |
Dec 26, 2007 | 76.62 | 77.14 | 76.08 | 76.99 | 39,687 | +0.87(+1.14%) |
Dec 24, 2007 | 74.88 | 76.24 | 74.88 | 76.12 | 30,948 | +0.61(+0.81%) |
Dec 21, 2007 | 74.57 | 75.73 | 74.57 | 75.51 | 27,237 | +1.75(+2.37%) |
Dec 20, 2007 | 73.56 | 73.78 | 72.94 | 73.76 | 26,367 | +0.64(+0.88%) |
Dec 19, 2007 | 72.95 | 73.62 | 72.70 | 73.11 | 47,979 | +0.51(+0.71%) |
Dec 18, 2007 | 73.05 | 73.05 | 71.48 | 72.60 | 35,790 | +0.96(+1.33%) |
Dec 17, 2007 | 73.98 | 73.98 | 71.37 | 71.64 | 188,968 | -1.67(-2.28%) |
Dec 14, 2007 | 73.49 | 74.14 | 73.18 | 73.31 | 36,596 | -1.72(-2.30%) |
Dec 13, 2007 | 73.36 | 75.04 | 73.36 | 75.04 | 22,015 | +0.34(+0.46%) |
Dec 12, 2007 | 75.04 | 75.17 | 73.92 | 74.70 | 56,914 | +1.84(+2.53%) |
Dec 11, 2007 | 74.84 | 75.06 | 72.76 | 72.85 | 33,672 | -1.48(-2.00%) |
Dec 10, 2007 | 73.90 | 74.64 | 73.90 | 74.34 | 30,043 | +0.44(+0.60%) |
Dec 07, 2007 | 74.84 | 74.84 | 73.39 | 73.90 | 33,373 | -0.09(-0.13%) |
Dec 06, 2007 | 72.10 | 74.14 | 72.10 | 73.99 | 47,291 | +1.80(+2.49%) |
Dec 05, 2007 | 71.99 | 72.56 | 71.64 | 72.19 | 38,558 | +1.66(+2.35%) |
Dec 04, 2007 | 70.29 | 71.18 | 70.29 | 70.54 | 13,543 | -0.90(-1.25%) |
Dec 03, 2007 | 72.09 | 72.09 | 70.75 | 71.43 | 66,747 | +0.35(+0.49%) |
Nov 30, 2007 | 70.91 | 71.45 | 70.67 | 71.08 | 52,180 | +0.16(+0.23%) |
Nov 29, 2007 | 70.72 | 71.40 | 70.57 | 70.92 | 43,593 | +0.79(+1.13%) |
Nov 28, 2007 | 69.56 | 70.48 | 69.20 | 70.13 | 32,572 | +1.08(+1.56%) |
Nov 27, 2007 | 68.71 | 69.14 | 67.64 | 69.05 | 67,651 | -0.63(-0.90%) |
Nov 26, 2007 | 72.23 | 72.23 | 69.67 | 69.67 | 63,421 | -1.52(-2.13%) |
Nov 23, 2007 | 70.23 | 71.42 | 70.15 | 71.19 | 27,985 | +1.23(+1.76%) |
Nov 21, 2007 | 71.43 | 71.43 | 69.96 | 69.96 | 48,489 | -1.18(-1.66%) |
Nov 20, 2007 | 68.82 | 71.72 | 68.82 | 71.14 | 76,644 | +1.77(+2.55%) |
Nov 19, 2007 | 70.86 | 70.86 | 69.16 | 69.37 | 33,057 | -1.03(-1.46%) |
Nov 16, 2007 | 70.06 | 70.57 | 69.49 | 70.40 | 60,640 | +1.23(+1.78%) |
Nov 15, 2007 | 70.67 | 70.73 | 68.69 | 69.17 | 47,979 | -1.57(-2.22%) |
Nov 14, 2007 | 72.30 | 72.30 | 70.67 | 70.74 | 57,666 | -0.22(-0.30%) |
Nov 13, 2007 | 69.23 | 70.99 | 68.77 | 70.96 | 80,642 | +1.49(+2.14%) |
Nov 12, 2007 | 72.97 | 72.97 | 69.41 | 69.47 | 111,994 | -2.83(-3.92%) |
Nov 09, 2007 | 73.25 | 73.42 | 72.31 | 72.31 | 51,424 | -1.50(-2.04%) |
Nov 08, 2007 | 73.31 | 74.64 | 72.55 | 73.81 | 65,998 | +0.79(+1.08%) |
Nov 07, 2007 | 75.21 | 75.21 | 72.96 | 73.02 | 49,117 | -2.16(-2.87%) |
Nov 06, 2007 | 73.13 | 75.18 | 73.13 | 75.18 | 49,872 | +1.95(+2.66%) |
Nov 05, 2007 | 72.74 | 73.53 | 72.55 | 73.23 | 34,733 | -0.32(-0.44%) |
Nov 02, 2007 | 73.50 | 73.72 | 72.29 | 73.55 | 61,209 | +0.79(+1.08%) |
Nov 01, 2007 | 72.93 | 74.44 | 72.58 | 72.76 | 75,725 | -1.43(-1.92%) |
Oct 31, 2007 | 73.43 | 74.70 | 72.97 | 74.19 | 86,650 | +1.34(+1.84%) |
Oct 30, 2007 | 74.40 | 74.40 | 72.77 | 72.85 | 75,576 | -2.13(-2.84%) |
Oct 29, 2007 | 75.13 | 75.35 | 74.84 | 74.98 | 58,964 | +0.29(+0.39%) |
Oct 26, 2007 | 74.76 | 74.95 | 74.18 | 74.68 | 36,067 | +1.02(+1.38%) |
Oct 25, 2007 | 73.37 | 73.90 | 72.83 | 73.67 | 52,379 | +0.63(+0.87%) |
Oct 24, 2007 | 72.29 | 73.24 | 71.82 | 73.03 | 69,440 | +0.53(+0.74%) |
Oct 23, 2007 | 72.08 | 72.63 | 71.30 | 72.50 | 51,631 | +0.90(+1.26%) |
Oct 22, 2007 | 71.46 | 71.76 | 70.66 | 71.60 | 90,541 | -0.77(-1.06%) |
Oct 19, 2007 | 74.80 | 74.80 | 72.37 | 72.37 | 102,065 | -3.48(-4.59%) |
Oct 18, 2007 | 75.41 | 75.85 | 75.17 | 75.85 | 33,971 | +0.41(+0.54%) |
Oct 17, 2007 | 76.23 | 76.23 | 74.65 | 75.44 | 62,406 | -0.39(-0.51%) |
Oct 16, 2007 | 75.58 | 76.05 | 75.51 | 75.83 | 54,624 | +0.23(+0.30%) |
Oct 15, 2007 | 76.24 | 76.24 | 75.38 | 75.60 | 61,059 | +0.64(+0.86%) |
Oct 12, 2007 | 74.70 | 75.21 | 74.57 | 74.96 | 39,359 | +0.31(+0.42%) |
Oct 11, 2007 | 75.44 | 75.98 | 73.76 | 74.64 | 61,658 | +0.01(+0.01%) |
Oct 10, 2007 | 73.15 | 74.86 | 72.97 | 74.64 | 45,794 | +1.04(+1.42%) |
Oct 09, 2007 | 72.74 | 73.74 | 72.66 | 73.60 | 30,380 | +1.20(+1.65%) |
Oct 08, 2007 | 72.53 | 72.75 | 72.20 | 72.40 | 36,815 | -0.67(-0.92%) |
Oct 05, 2007 | 72.79 | 73.24 | 72.50 | 73.07 | 20,951 | +0.26(+0.36%) |
Oct 04, 2007 | 72.19 | 72.97 | 71.50 | 72.81 | 51,780 | +0.38(+0.53%) |
Oct 03, 2007 | 72.51 | 72.75 | 72.01 | 72.43 | 65,848 | -0.60(-0.82%) |
Oct 02, 2007 | 73.17 | 73.17 | 72.25 | 73.03 | 43,549 | -0.59(-0.80%) |
Oct 01, 2007 | 72.83 | 73.72 | 72.62 | 73.62 | 86,201 | +1.02(+1.40%) |
Sep 28, 2007 | 73.38 | 73.65 | 72.42 | 72.61 | 34,420 | -0.45(-0.62%) |
Sep 27, 2007 | 72.85 | 73.18 | 72.63 | 73.06 | 43,250 | +0.86(+1.19%) |
Sep 26, 2007 | 72.91 | 72.92 | 71.48 | 72.20 | 49,536 | -0.02(-0.03%) |
Sep 25, 2007 | 72.04 | 72.25 | 71.56 | 72.22 | 173,002 | -0.78(-1.07%) |
Sep 24, 2007 | 73.41 | 73.41 | 72.67 | 73.00 | 61,358 | -0.50(-0.68%) |
Sep 21, 2007 | 73.69 | 73.90 | 73.50 | 73.50 | 45,794 | +0.45(+0.61%) |
Sep 20, 2007 | 72.81 | 73.23 | 72.56 | 73.05 | 44,896 | +0.23(+0.32%) |
Sep 19, 2007 | 73.13 | 73.50 | 72.63 | 72.82 | 67,195 | +0.54(+0.75%) |
Sep 18, 2007 | 70.30 | 72.48 | 70.01 | 72.28 | 78,120 | +2.02(+2.88%) |
Sep 17, 2007 | 70.52 | 70.83 | 70.03 | 70.25 | 38,162 | -0.17(-0.25%) |
Sep 14, 2007 | 69.93 | 70.68 | 69.93 | 70.43 | 39,060 | +0.21(+0.30%) |
Sep 13, 2007 | 70.15 | 70.53 | 70.09 | 70.22 | 65,698 | +0.48(+0.69%) |
Sep 12, 2007 | 69.31 | 70.09 | 69.21 | 69.74 | 105,507 | +0.71(+1.03%) |
Sep 11, 2007 | 68.22 | 69.26 | 67.70 | 69.03 | 48,338 | +1.02(+1.50%) |
Sep 10, 2007 | 68.24 | 68.34 | 66.71 | 68.01 | 51,780 | -0.39(-0.58%) |
Sep 07, 2007 | 68.29 | 68.78 | 67.92 | 68.40 | 73,181 | -1.01(-1.45%) |
Sep 06, 2007 | 69.65 | 69.67 | 68.89 | 69.41 | 55,222 | +0.56(+0.82%) |
Sep 05, 2007 | 68.88 | 68.96 | 68.40 | 68.85 | 57,318 | -0.17(-0.24%) |
Sep 04, 2007 | 67.54 | 69.45 | 67.51 | 69.02 | 113,888 | +1.48(+2.19%) |
Aug 31, 2007 | 67.83 | 68.04 | 67.34 | 67.54 | 82,759 | +0.91(+1.36%) |
Aug 30, 2007 | 66.42 | 67.17 | 66.42 | 66.63 | 74,827 | -0.12(-0.18%) |
Aug 29, 2007 | 65.46 | 67.05 | 65.20 | 66.75 | 48,039 | +1.88(+2.90%) |
Aug 28, 2007 | 66.19 | 66.23 | 64.78 | 64.87 | 32,325 | -1.52(-2.29%) |
Aug 27, 2007 | 66.78 | 66.84 | 66.07 | 66.39 | 37,264 | -0.67(-1.00%) |
Aug 24, 2007 | 66.11 | 67.12 | 66.04 | 67.06 | 34,720 | +1.34(+2.03%) |
Aug 23, 2007 | 66.15 | 66.15 | 65.12 | 65.72 | 36,665 | +0.57(+0.88%) |
Aug 22, 2007 | 65.31 | 65.38 | 64.74 | 65.15 | 73,181 | +0.73(+1.13%) |
Aug 21, 2007 | 64.88 | 65.53 | 64.12 | 64.42 | 54,175 | -1.03(-1.57%) |
Aug 20, 2007 | 64.83 | 65.56 | 64.09 | 65.45 | 40,407 | +0.30(+0.46%) |
Aug 17, 2007 | 65.05 | 65.70 | 63.96 | 65.15 | 124,812 | +1.94(+3.08%) |
Aug 16, 2007 | 62.87 | 63.31 | 60.92 | 63.20 | 229,422 | -0.54(-0.85%) |
Aug 15, 2007 | 64.89 | 65.85 | 63.75 | 63.75 | 55,222 | -1.38(-2.11%) |
Aug 14, 2007 | 66.25 | 66.27 | 65.12 | 65.12 | 28,434 | -0.66(-1.01%) |
Aug 13, 2007 | 67.02 | 67.02 | 65.78 | 65.78 | 133,044 | -0.50(-0.76%) |
Aug 10, 2007 | 64.25 | 66.54 | 64.21 | 66.29 | 74,528 | +0.80(+1.22%) |
Aug 09, 2007 | 65.90 | 67.34 | 65.30 | 65.48 | 210,116 | -1.98(-2.93%) |
Aug 08, 2007 | 66.33 | 68.09 | 66.33 | 67.46 | 194,103 | +1.44(+2.19%) |
Aug 07, 2007 | 64.06 | 66.35 | 63.79 | 66.02 | 67,494 | +1.46(+2.26%) |
Aug 06, 2007 | 63.75 | 64.63 | 62.44 | 64.56 | 247,381 | +0.09(+0.15%) |
Aug 03, 2007 | 65.03 | 66.68 | 64.46 | 64.47 | 76,923 | -2.21(-3.32%) |
Aug 02, 2007 | 67.42 | 67.61 | 65.72 | 66.68 | 252,469 | -0.53(-0.80%) |
Aug 01, 2007 | 67.53 | 68.12 | 65.40 | 67.21 | 138,730 | +0.08(+0.12%) |
Jul 31, 2007 | 68.51 | 69.03 | 67.13 | 67.13 | 124,812 | -0.78(-1.15%) |
Jul 30, 2007 | 67.42 | 68.13 | 66.27 | 67.92 | 87,997 | +1.30(+1.95%) |
Jul 27, 2007 | 68.29 | 68.76 | 66.62 | 66.62 | 180,784 | -1.78(-2.60%) |
Jul 26, 2007 | 69.89 | 69.93 | 67.21 | 68.40 | 177,192 | -2.44(-3.44%) |
Jul 25, 2007 | 70.52 | 71.10 | 68.92 | 70.84 | 78,569 | +0.84(+1.20%) |
Jul 24, 2007 | 71.19 | 71.19 | 69.67 | 69.99 | 98,772 | -2.09(-2.90%) |
Jul 23, 2007 | 72.36 | 72.43 | 71.52 | 72.09 | 37,264 | +0.10(+0.14%) |
Jul 20, 2007 | 72.60 | 72.67 | 71.50 | 71.99 | 54,624 | -0.26(-0.36%) |
Jul 19, 2007 | 72.18 | 72.42 | 71.96 | 72.25 | 53,427 | +0.60(+0.84%) |
Jul 18, 2007 | 70.21 | 71.77 | 70.21 | 71.64 | 69,140 | +1.26(+1.78%) |
Jul 17, 2007 | 71.42 | 71.62 | 70.30 | 70.39 | 39,658 | -0.59(-0.83%) |
Jul 16, 2007 | 71.92 | 71.92 | 70.39 | 70.98 | 94,582 | -1.00(-1.39%) |
Jul 13, 2007 | 71.44 | 72.32 | 71.44 | 71.98 | 53,277 | +0.49(+0.68%) |
Jul 12, 2007 | 70.83 | 71.54 | 70.62 | 71.49 | 71,385 | +1.26(+1.79%) |
Jul 11, 2007 | 69.68 | 70.26 | 69.49 | 70.23 | 55,372 | +0.28(+0.40%) |
Jul 10, 2007 | 69.87 | 70.85 | 69.73 | 69.95 | 56,120 | -0.49(-0.70%) |
Jul 09, 2007 | 69.83 | 70.66 | 69.83 | 70.45 | 49,087 | +0.78(+1.11%) |
Jul 06, 2007 | 69.55 | 69.86 | 69.25 | 69.67 | 97,575 | +0.64(+0.93%) |
Jul 05, 2007 | 69.39 | 69.55 | 68.34 | 69.03 | 65,399 | +0.06(+0.09%) |
Jul 03, 2007 | 68.64 | 69.13 | 68.58 | 68.97 | 22,897 | +0.47(+0.69%) |
Jul 02, 2007 | 68.06 | 68.50 | 67.86 | 68.50 | 185,273 | +0.92(+1.36%) |
Jun 29, 2007 | 67.71 | 68.26 | 67.12 | 67.58 | 51,930 | +0.38(+0.57%) |
Jun 28, 2007 | 68.02 | 68.06 | 67.05 | 67.19 | 32,325 | -0.27(-0.40%) |
Jun 27, 2007 | 65.68 | 67.49 | 65.48 | 67.46 | 131,098 | +0.96(+1.44%) |
Jun 26, 2007 | 67.63 | 67.63 | 66.29 | 66.51 | 49,386 | -1.15(-1.70%) |
Jun 25, 2007 | 67.80 | 68.55 | 67.39 | 67.66 | 80,814 | -0.73(-1.07%) |
Jun 22, 2007 | 68.79 | 68.81 | 67.61 | 68.38 | 52,080 | -0.47(-0.69%) |
Jun 21, 2007 | 67.49 | 68.94 | 67.86 | 68.86 | 249,775 | +1.38(+2.04%) |
Jun 20, 2007 | 69.54 | 69.67 | 66.94 | 67.48 | 96,976 | -1.97(-2.84%) |
Jun 19, 2007 | 69.39 | 69.85 | 69.11 | 69.45 | 48,787 | -0.15(-0.22%) |
Jun 18, 2007 | 69.53 | 69.77 | 69.28 | 69.61 | 42,053 | +0.27(+0.40%) |
Jun 15, 2007 | 69.18 | 69.49 | 68.99 | 69.33 | 55,222 | +0.87(+1.27%) |
Jun 14, 2007 | 67.92 | 68.59 | 67.92 | 68.46 | 66,297 | +1.28(+1.91%) |
Jun 13, 2007 | 66.51 | 67.30 | 66.21 | 67.18 | 35,767 | +1.24(+1.88%) |
Jun 12, 2007 | 66.61 | 66.89 | 65.87 | 65.94 | 49,087 | -0.67(-1.01%) |
Jun 11, 2007 | 66.15 | 67.15 | 66.00 | 66.61 | 23,645 | +0.45(+0.69%) |
Jun 08, 2007 | 65.39 | 66.17 | 65.06 | 66.16 | 40,856 | +0.34(+0.52%) |
Jun 07, 2007 | 67.08 | 67.52 | 65.77 | 65.82 | 66,147 | -1.39(-2.07%) |
Jun 06, 2007 | 67.59 | 67.76 | 66.92 | 67.21 | 47,889 | -0.84(-1.23%) |
Jun 05, 2007 | 68.10 | 68.26 | 67.60 | 68.04 | 44,597 | -0.30(-0.44%) |
Jun 04, 2007 | 67.35 | 68.39 | 67.35 | 68.34 | 77,072 | +1.04(+1.55%) |
Jun 01, 2007 | 67.26 | 67.49 | 67.09 | 67.30 | 43,998 | +0.62(+0.93%) |
May 31, 2007 | 67.02 | 67.36 | 66.53 | 66.68 | 49,685 | -0.33(-0.49%) |
May 30, 2007 | 65.38 | 67.06 | 65.38 | 67.01 | 38,461 | +1.34(+2.05%) |
May 29, 2007 | 65.82 | 66.09 | 65.26 | 65.66 | 39,658 | -0.48(-0.73%) |
May 25, 2007 | 66.08 | 66.15 | 65.60 | 66.15 | 76,773 | +0.94(+1.43%) |
May 24, 2007 | 66.72 | 66.89 | 64.95 | 65.21 | 139,628 | -1.16(-1.74%) |
May 23, 2007 | 66.75 | 67.09 | 66.35 | 66.37 | 64,351 | +0.20(+0.30%) |
May 22, 2007 | 66.82 | 67.13 | 66.17 | 66.17 | 83,208 | -0.56(-0.84%) |
May 21, 2007 | 66.72 | 67.31 | 66.35 | 66.73 | 64,202 | +0.63(+0.95%) |
May 18, 2007 | 65.45 | 66.11 | 65.45 | 66.10 | 55,372 | +1.02(+1.56%) |
May 17, 2007 | 64.21 | 65.37 | 63.82 | 65.08 | 39,958 | +1.02(+1.59%) |
May 16, 2007 | 64.01 | 64.09 | 63.11 | 64.07 | 54,175 | +0.33(+0.52%) |
May 15, 2007 | 63.83 | 64.42 | 63.73 | 63.73 | 26,189 | -0.10(-0.16%) |
May 14, 2007 | 64.15 | 64.15 | 63.57 | 63.83 | 53,127 | +0.17(+0.26%) |
May 11, 2007 | 62.74 | 63.73 | 62.69 | 63.67 | 420,383 | +1.36(+2.18%) |
May 10, 2007 | 63.55 | 63.55 | 62.28 | 62.31 | 32,774 | -1.19(-1.87%) |
May 09, 2007 | 63.49 | 63.53 | 62.80 | 63.50 | 48,638 | +0.09(+0.14%) |
May 08, 2007 | 63.48 | 63.50 | 62.64 | 63.41 | 24,543 | -0.05(-0.08%) |
May 07, 2007 | 63.22 | 63.48 | 63.10 | 63.47 | 31,128 | +0.08(+0.13%) |
May 04, 2007 | 63.75 | 64.21 | 63.18 | 63.39 | 45,794 | -0.05(-0.07%) |
May 03, 2007 | 62.73 | 63.61 | 62.79 | 63.43 | 32,624 | +0.58(+0.92%) |
May 02, 2007 | 62.61 | 63.04 | 62.44 | 62.86 | 61,957 | +0.57(+0.92%) |
May 01, 2007 | 62.24 | 62.39 | 61.60 | 62.28 | 107,602 | +0.21(+0.34%) |
Apr 30, 2007 | 63.04 | 63.27 | 62.07 | 62.07 | 68,392 | -0.81(-1.29%) |
Apr 27, 2007 | 62.54 | 63.22 | 62.42 | 62.88 | 52,678 | -0.06(-0.10%) |
Apr 26, 2007 | 62.71 | 63.06 | 62.32 | 62.94 | 43,549 | +0.16(+0.26%) |
Apr 25, 2007 | 62.27 | 63.14 | 61.91 | 62.78 | 45,944 | +1.20(+1.94%) |
Apr 24, 2007 | 61.89 | 61.89 | 61.34 | 61.58 | 60,161 | -0.19(-0.30%) |
Apr 23, 2007 | 61.63 | 62.29 | 61.63 | 61.77 | 76,773 | +0.06(+0.10%) |
Apr 20, 2007 | 61.45 | 61.76 | 61.14 | 61.71 | 33,522 | +1.04(+1.71%) |
Apr 19, 2007 | 60.87 | 60.89 | 60.53 | 60.67 | 46,243 | -0.69(-1.12%) |
Apr 18, 2007 | 61.41 | 61.45 | 61.09 | 61.36 | 33,822 | -0.45(-0.74%) |
Apr 17, 2007 | 62.38 | 62.40 | 61.58 | 61.82 | 50,134 | -0.30(-0.48%) |
Apr 16, 2007 | 61.74 | 62.16 | 61.39 | 62.12 | 47,889 | +0.38(+0.62%) |
Apr 13, 2007 | 61.72 | 61.81 | 61.37 | 61.73 | 47,291 | +0.10(+0.16%) |
Apr 12, 2007 | 61.15 | 61.63 | 60.73 | 61.63 | 40,107 | +0.89(+1.46%) |
Apr 11, 2007 | 61.06 | 61.31 | 60.56 | 60.75 | 86,650 | -0.35(-0.58%) |
Apr 10, 2007 | 60.34 | 61.11 | 60.34 | 61.10 | 47,440 | +0.93(+1.54%) |
Apr 09, 2007 | 60.37 | 60.83 | 60.07 | 60.17 | 56,270 | -0.05(-0.08%) |
Apr 05, 2007 | 59.94 | 60.34 | 59.94 | 60.22 | 45,495 | +0.25(+0.42%) |
Apr 04, 2007 | 59.20 | 60.01 | 59.20 | 59.96 | 49,087 | +0.33(+0.55%) |
Apr 03, 2007 | 59.37 | 59.80 | 59.04 | 59.64 | 51,780 | +0.13(+0.21%) |