Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 34.98 | 35.00 | 34.32 | 34.99 | 91,200 | -1.04(-2.89%) |
Mar 28, 2008 | 35.92 | 36.86 | 35.54 | 36.03 | 47,300 | -0.52(-1.42%) |
Mar 27, 2008 | 36.10 | 37.26 | 36.00 | 36.55 | 148,437 | +2.02(+5.85%) |
Mar 26, 2008 | 34.71 | 35.03 | 34.52 | 34.53 | 57,900 | -0.33(-0.95%) |
Mar 25, 2008 | 34.80 | 35.24 | 33.84 | 34.86 | 101,695 | +1.70(+5.13%) |
Mar 24, 2008 | 34.84 | 34.84 | 32.85 | 33.16 | 107,500 | +0.17(+0.52%) |
Mar 21, 2008 | 32.50 | 33.18 | 31.37 | 32.99 | 106,711 | +0.00(+0.00%) |
Mar 20, 2008 | 32.50 | 33.18 | 31.37 | 32.99 | 106,711 | -0.05(-0.15%) |
Mar 19, 2008 | 34.75 | 34.75 | 32.86 | 33.04 | 150,700 | -3.37(-9.26%) |
Mar 18, 2008 | 34.55 | 36.43 | 34.55 | 36.41 | 103,630 | +2.86(+8.52%) |
Mar 17, 2008 | 33.84 | 34.19 | 32.50 | 33.55 | 117,809 | -3.35(-9.08%) |
Mar 14, 2008 | 38.78 | 38.78 | 36.51 | 36.90 | 169,000 | -3.99(-9.76%) |
Mar 13, 2008 | 40.81 | 41.50 | 39.12 | 40.89 | 165,815 | -0.90(-2.15%) |
Mar 12, 2008 | 41.15 | 42.87 | 41.15 | 41.79 | 113,344 | -2.03(-4.63%) |
Mar 11, 2008 | 42.52 | 43.82 | 41.86 | 43.82 | 54,122 | +1.79(+4.26%) |
Mar 10, 2008 | 43.40 | 43.97 | 41.88 | 42.03 | 63,500 | -0.80(-1.87%) |
Mar 07, 2008 | 43.05 | 43.59 | 42.39 | 42.83 | 124,308 | -0.32(-0.74%) |
Mar 06, 2008 | 44.88 | 44.99 | 42.96 | 43.15 | 38,018 | -2.34(-5.14%) |
Mar 05, 2008 | 44.77 | 45.55 | 44.56 | 45.49 | 32,728 | +1.37(+3.11%) |
Mar 04, 2008 | 45.98 | 45.98 | 43.30 | 44.12 | 73,304 | -2.74(-5.85%) |
Mar 03, 2008 | 46.38 | 47.08 | 46.05 | 46.86 | 47,900 | +0.27(+0.58%) |
Feb 29, 2008 | 47.34 | 47.90 | 46.47 | 46.59 | 45,590 | -1.26(-2.63%) |
Feb 28, 2008 | 48.65 | 48.69 | 47.73 | 47.85 | 45,800 | -0.88(-1.81%) |
Feb 27, 2008 | 47.88 | 48.79 | 47.30 | 48.73 | 48,658 | +1.55(+3.29%) |
Feb 26, 2008 | 46.98 | 47.35 | 46.02 | 47.18 | 38,432 | +0.16(+0.34%) |
Feb 25, 2008 | 46.45 | 47.02 | 45.59 | 47.02 | 57,357 | +0.34(+0.73%) |
Feb 22, 2008 | 45.73 | 46.68 | 45.26 | 46.68 | 31,300 | +1.20(+2.64%) |
Feb 21, 2008 | 46.95 | 47.13 | 45.33 | 45.48 | 66,130 | -2.02(-4.25%) |
Feb 20, 2008 | 47.00 | 47.79 | 46.06 | 47.50 | 71,250 | -0.97(-2.00%) |
Feb 19, 2008 | 49.45 | 49.63 | 48.05 | 48.47 | 63,400 | +0.52(+1.08%) |
Feb 18, 2008 | 46.83 | 48.10 | 46.73 | 47.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.83 | 48.10 | 46.73 | 47.95 | 105,303 | +2.11(+4.60%) |
Feb 14, 2008 | 47.80 | 47.80 | 45.84 | 45.84 | 67,270 | -1.95(-4.08%) |
Feb 13, 2008 | 46.75 | 47.79 | 46.14 | 47.79 | 50,100 | +1.40(+3.02%) |
Feb 12, 2008 | 46.94 | 46.94 | 45.65 | 46.39 | 54,931 | +0.34(+0.74%) |
Feb 11, 2008 | 45.86 | 46.38 | 44.77 | 46.05 | 34,900 | +0.24(+0.52%) |
Feb 08, 2008 | 46.72 | 46.83 | 45.52 | 45.81 | 55,705 | -1.05(-2.24%) |
Feb 07, 2008 | 45.85 | 47.06 | 45.32 | 46.86 | 73,141 | +0.73(+1.58%) |
Feb 06, 2008 | 46.86 | 47.20 | 45.74 | 46.13 | 49,100 | -0.02(-0.04%) |
Feb 05, 2008 | 48.98 | 49.00 | 46.13 | 46.15 | 62,487 | -3.25(-6.58%) |
Feb 04, 2008 | 48.80 | 50.18 | 48.57 | 49.40 | 81,026 | +1.71(+3.59%) |
Feb 01, 2008 | 45.12 | 48.01 | 45.12 | 47.69 | 68,153 | +1.68(+3.65%) |
Jan 31, 2008 | 41.77 | 46.64 | 41.77 | 46.01 | 40,800 | +0.78(+1.72%) |
Jan 30, 2008 | 45.70 | 47.14 | 44.50 | 45.23 | 63,346 | -1.03(-2.23%) |
Jan 29, 2008 | 46.10 | 46.42 | 45.42 | 46.26 | 51,100 | -1.09(-2.30%) |
Jan 28, 2008 | 45.58 | 47.44 | 45.10 | 47.35 | 34,500 | +0.64(+1.37%) |
Jan 25, 2008 | 49.32 | 49.32 | 46.28 | 46.71 | 63,500 | -1.00(-2.10%) |
Jan 24, 2008 | 48.44 | 48.44 | 46.25 | 47.71 | 73,380 | -1.48(-3.01%) |
Jan 23, 2008 | 46.23 | 49.19 | 44.38 | 49.19 | 60,284 | +1.22(+2.54%) |
Jan 22, 2008 | 45.85 | 48.39 | 43.06 | 47.97 | 122,080 | -1.59(-3.21%) |
Jan 21, 2008 | 49.55 | 50.51 | 48.43 | 49.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.55 | 50.51 | 48.43 | 49.56 | 60,504 | +1.40(+2.91%) |
Jan 17, 2008 | 50.60 | 51.00 | 47.93 | 48.16 | 131,593 | -1.79(-3.58%) |
Jan 16, 2008 | 49.97 | 50.73 | 48.52 | 49.95 | 86,575 | -1.37(-2.67%) |
Jan 15, 2008 | 53.59 | 53.92 | 50.86 | 51.32 | 81,100 | -3.32(-6.08%) |
Jan 14, 2008 | 55.01 | 55.98 | 54.00 | 54.64 | 52,110 | -0.60(-1.09%) |
Jan 11, 2008 | 56.39 | 56.50 | 55.13 | 55.24 | 31,200 | -1.76(-3.09%) |
Jan 10, 2008 | 56.50 | 58.53 | 55.81 | 57.00 | 173,500 | -1.58(-2.70%) |
Jan 09, 2008 | 57.09 | 58.59 | 56.46 | 58.58 | 73,980 | +2.29(+4.07%) |
Jan 08, 2008 | 58.74 | 58.74 | 56.29 | 56.29 | 73,615 | -1.70(-2.93%) |
Jan 07, 2008 | 57.51 | 58.57 | 56.74 | 57.99 | 97,200 | +0.69(+1.20%) |
Jan 04, 2008 | 59.45 | 59.45 | 57.00 | 57.30 | 124,812 | -1.90(-3.21%) |
Jan 03, 2008 | 58.73 | 59.38 | 58.20 | 59.20 | 71,370 | -0.65(-1.09%) |
Jan 02, 2008 | 61.88 | 61.88 | 58.80 | 59.85 | 63,694 | -1.21(-1.98%) |
Jan 01, 2008 | 62.13 | 62.13 | 60.40 | 61.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.13 | 62.13 | 60.40 | 61.06 | 87,762 | -0.52(-0.84%) |
Dec 28, 2007 | 62.59 | 62.59 | 60.10 | 61.58 | 74,584 | -1.03(-1.65%) |
Dec 27, 2007 | 64.81 | 64.81 | 62.52 | 62.61 | 62,526 | -2.76(-4.22%) |
Dec 26, 2007 | 65.77 | 65.80 | 64.16 | 65.37 | 73,400 | +0.57(+0.88%) |
Dec 24, 2007 | 64.98 | 64.98 | 63.52 | 64.80 | 29,700 | +1.64(+2.60%) |
Dec 21, 2007 | 62.59 | 63.16 | 61.29 | 63.16 | 47,500 | +1.26(+2.04%) |
Dec 20, 2007 | 60.58 | 61.90 | 60.52 | 61.90 | 24,400 | +1.59(+2.64%) |
Dec 19, 2007 | 61.30 | 61.34 | 59.50 | 60.31 | 32,462 | -1.71(-2.76%) |
Dec 18, 2007 | 60.50 | 62.19 | 59.41 | 62.02 | 42,900 | +3.35(+5.71%) |
Dec 17, 2007 | 61.50 | 61.50 | 58.34 | 58.67 | 53,000 | -4.61(-7.29%) |
Dec 14, 2007 | 64.55 | 64.55 | 62.37 | 63.28 | 33,715 | -1.92(-2.94%) |
Dec 13, 2007 | 66.48 | 66.48 | 63.86 | 65.20 | 45,000 | -0.93(-1.41%) |
Dec 12, 2007 | 65.99 | 67.83 | 64.04 | 66.13 | 105,800 | +2.36(+3.70%) |
Dec 11, 2007 | 65.92 | 67.40 | 63.16 | 63.77 | 46,809 | -2.69(-4.05%) |
Dec 10, 2007 | 65.61 | 67.20 | 65.60 | 66.46 | 46,105 | +0.87(+1.33%) |
Dec 07, 2007 | 68.50 | 68.50 | 65.20 | 65.59 | 64,870 | -3.63(-5.24%) |
Dec 06, 2007 | 66.50 | 69.69 | 66.50 | 69.22 | 76,885 | +1.66(+2.46%) |
Dec 05, 2007 | 65.00 | 67.97 | 65.00 | 67.56 | 87,195 | +4.38(+6.93%) |
Dec 04, 2007 | 62.95 | 63.44 | 62.50 | 63.18 | 49,900 | +0.88(+1.41%) |
Dec 03, 2007 | 63.00 | 63.70 | 61.90 | 62.30 | 65,200 | -0.60(-0.95%) |
Nov 30, 2007 | 63.50 | 63.93 | 62.28 | 62.90 | 34,553 | +0.43(+0.69%) |
Nov 29, 2007 | 63.00 | 63.74 | 62.00 | 62.47 | 46,774 | -0.25(-0.40%) |
Nov 28, 2007 | 60.28 | 63.75 | 60.28 | 62.72 | 91,569 | +3.74(+6.34%) |
Nov 27, 2007 | 57.01 | 59.24 | 57.01 | 58.98 | 49,279 | +3.64(+6.58%) |
Nov 26, 2007 | 57.57 | 59.29 | 55.29 | 55.34 | 83,891 | -0.55(-0.98%) |
Nov 23, 2007 | 56.55 | 56.88 | 54.74 | 55.89 | 74,150 | -0.63(-1.11%) |
Nov 21, 2007 | 58.99 | 58.99 | 55.29 | 56.52 | 63,780 | -4.16(-6.86%) |
Nov 20, 2007 | 62.00 | 62.33 | 58.83 | 60.68 | 78,850 | +2.70(+4.66%) |
Nov 19, 2007 | 60.99 | 60.99 | 57.16 | 57.98 | 77,450 | -3.82(-6.18%) |
Nov 16, 2007 | 63.00 | 63.00 | 60.50 | 61.80 | 34,338 | -0.11(-0.18%) |
Nov 15, 2007 | 63.98 | 64.54 | 61.48 | 61.91 | 69,864 | -4.69(-7.04%) |
Nov 14, 2007 | 67.65 | 69.49 | 66.00 | 66.60 | 80,702 | +0.88(+1.34%) |
Nov 13, 2007 | 63.55 | 66.80 | 62.71 | 65.72 | 76,050 | +5.01(+8.25%) |
Nov 12, 2007 | 64.80 | 64.80 | 60.30 | 60.71 | 113,745 | -4.44(-6.82%) |
Nov 09, 2007 | 68.00 | 68.00 | 64.50 | 65.15 | 60,100 | -1.54(-2.31%) |
Nov 08, 2007 | 66.85 | 68.43 | 64.19 | 66.69 | 119,800 | -1.61(-2.36%) |
Nov 07, 2007 | 72.00 | 72.12 | 68.24 | 68.30 | 51,603 | -3.55(-4.94%) |
Nov 06, 2007 | 70.10 | 71.87 | 68.79 | 71.85 | 81,910 | +1.80(+2.57%) |
Nov 05, 2007 | 71.66 | 72.45 | 68.91 | 70.05 | 170,927 | -9.94(-12.43%) |
Nov 02, 2007 | 81.50 | 81.50 | 78.08 | 79.99 | 59,400 | +0.12(+0.15%) |
Nov 01, 2007 | 81.50 | 82.48 | 79.44 | 79.87 | 133,000 | -5.67(-6.63%) |
Oct 31, 2007 | 78.05 | 87.00 | 78.05 | 85.54 | 334,400 | +8.64(+11.24%) |
Oct 30, 2007 | 79.25 | 79.77 | 76.70 | 76.90 | 85,200 | -2.10(-2.66%) |
Oct 29, 2007 | 80.00 | 80.73 | 78.74 | 79.00 | 119,400 | -0.50(-0.63%) |
Oct 26, 2007 | 79.55 | 80.80 | 77.01 | 79.50 | 151,000 | -1.37(-1.69%) |
Oct 25, 2007 | 81.18 | 81.90 | 80.20 | 80.87 | 98,900 | -2.79(-3.33%) |
Oct 24, 2007 | 83.15 | 84.60 | 81.03 | 83.66 | 127,400 | -3.04(-3.51%) |
Oct 23, 2007 | 85.94 | 88.29 | 85.00 | 86.70 | 169,500 | +0.73(+0.85%) |
Oct 22, 2007 | 82.25 | 87.87 | 82.25 | 85.97 | 191,500 | -2.86(-3.22%) |
Oct 19, 2007 | 99.25 | 99.25 | 87.16 | 88.83 | 328,900 | -9.67(-9.82%) |
Oct 18, 2007 | 91.53 | 102.77 | 89.71 | 98.50 | 352,600 | +4.88(+5.21%) |
Oct 17, 2007 | 84.44 | 93.96 | 84.39 | 93.62 | 299,600 | +13.30(+16.56%) |
Oct 16, 2007 | 81.48 | 81.89 | 79.29 | 80.32 | 65,600 | -2.97(-3.57%) |
Oct 15, 2007 | 85.02 | 85.51 | 82.11 | 83.29 | 136,800 | -0.21(-0.25%) |
Oct 12, 2007 | 82.00 | 83.78 | 82.00 | 83.50 | 55,800 | +2.62(+3.24%) |
Oct 11, 2007 | 81.87 | 84.16 | 79.36 | 80.88 | 145,200 | +3.54(+4.58%) |
Oct 10, 2007 | 77.60 | 77.75 | 76.00 | 77.34 | 28,800 | -0.67(-0.86%) |
Oct 09, 2007 | 76.90 | 78.01 | 76.51 | 78.01 | 50,500 | +0.49(+0.63%) |
Oct 08, 2007 | 77.06 | 78.29 | 76.20 | 77.52 | 46,100 | -3.08(-3.82%) |
Oct 05, 2007 | 77.15 | 80.92 | 77.15 | 80.60 | 57,800 | +3.45(+4.47%) |
Oct 04, 2007 | 75.00 | 77.15 | 74.01 | 77.15 | 55,200 | +0.06(+0.08%) |
Oct 03, 2007 | 79.09 | 79.49 | 76.78 | 77.09 | 65,100 | -4.97(-6.06%) |
Oct 02, 2007 | 83.14 | 83.14 | 81.00 | 82.06 | 56,400 | -1.91(-2.27%) |
Oct 01, 2007 | 81.49 | 84.94 | 81.49 | 83.97 | 65,100 | +2.82(+3.48%) |
Sep 28, 2007 | 82.00 | 82.81 | 80.10 | 81.15 | 61,900 | -0.15(-0.18%) |
Sep 27, 2007 | 81.00 | 81.45 | 80.50 | 81.30 | 52,700 | +0.81(+1.01%) |
Sep 26, 2007 | 79.21 | 80.49 | 78.26 | 80.49 | 64,900 | +1.94(+2.47%) |
Sep 25, 2007 | 78.95 | 79.71 | 76.89 | 78.55 | 64,700 | -3.15(-3.86%) |
Sep 24, 2007 | 81.75 | 84.50 | 81.50 | 81.70 | 139,600 | +1.67(+2.09%) |
Sep 21, 2007 | 79.10 | 80.75 | 78.81 | 80.03 | 104,000 | +6.38(+8.66%) |
Sep 20, 2007 | 73.00 | 74.66 | 72.98 | 73.65 | 53,900 | +1.56(+2.16%) |
Sep 19, 2007 | 71.00 | 72.48 | 70.60 | 72.09 | 67,800 | +0.61(+0.85%) |
Sep 18, 2007 | 68.83 | 71.48 | 68.56 | 71.48 | 41,000 | +3.63(+5.35%) |
Sep 17, 2007 | 67.99 | 68.13 | 67.52 | 67.85 | 13,500 | -1.14(-1.65%) |
Sep 14, 2007 | 68.68 | 68.99 | 67.50 | 68.99 | 21,500 | -0.06(-0.09%) |
Sep 13, 2007 | 68.85 | 69.39 | 68.68 | 69.05 | 27,600 | +1.36(+2.01%) |
Sep 12, 2007 | 66.50 | 69.95 | 66.50 | 67.69 | 43,200 | -0.26(-0.38%) |
Sep 11, 2007 | 67.47 | 67.95 | 66.51 | 67.95 | 25,600 | -0.45(-0.66%) |
Sep 10, 2007 | 68.36 | 68.88 | 67.28 | 68.40 | 28,800 | +0.07(+0.10%) |
Sep 07, 2007 | 68.55 | 68.90 | 67.54 | 68.33 | 36,300 | -0.60(-0.87%) |
Sep 06, 2007 | 68.90 | 69.45 | 67.63 | 68.93 | 24,000 | +0.83(+1.22%) |
Sep 05, 2007 | 69.20 | 69.20 | 67.09 | 68.10 | 51,100 | -1.52(-2.18%) |
Sep 04, 2007 | 69.14 | 70.50 | 68.75 | 69.62 | 31,000 | +0.96(+1.40%) |
Aug 31, 2007 | 68.67 | 69.57 | 68.39 | 68.66 | 44,800 | +0.66(+0.97%) |
Aug 30, 2007 | 68.68 | 69.17 | 67.52 | 68.00 | 61,500 | -4.20(-5.82%) |
Aug 29, 2007 | 69.90 | 72.26 | 67.59 | 72.20 | 97,700 | +4.40(+6.49%) |
Aug 28, 2007 | 71.15 | 71.70 | 66.08 | 67.80 | 136,200 | -7.95(-10.50%) |
Aug 27, 2007 | 71.78 | 76.94 | 71.77 | 75.75 | 140,900 | +9.25(+13.91%) |
Aug 24, 2007 | 63.20 | 66.50 | 61.78 | 66.50 | 82,000 | +4.63(+7.48%) |
Aug 23, 2007 | 62.02 | 62.50 | 60.01 | 61.87 | 51,000 | +0.60(+0.98%) |
Aug 22, 2007 | 59.79 | 61.39 | 59.79 | 61.27 | 43,900 | +4.37(+7.69%) |
Aug 21, 2007 | 57.00 | 57.38 | 56.50 | 56.90 | 27,100 | +2.31(+4.22%) |
Aug 20, 2007 | 58.41 | 58.41 | 53.35 | 54.59 | 86,600 | +5.29(+10.73%) |
Aug 17, 2007 | 49.11 | 49.88 | 48.05 | 49.30 | 52,000 | +0.90(+1.86%) |
Aug 16, 2007 | 49.28 | 49.46 | 46.10 | 48.40 | 66,200 | -2.95(-5.74%) |
Aug 15, 2007 | 52.97 | 53.17 | 51.35 | 51.35 | 17,900 | -3.45(-6.30%) |
Aug 14, 2007 | 55.00 | 55.74 | 54.20 | 54.80 | 38,300 | +2.86(+5.51%) |
Aug 13, 2007 | 52.00 | 52.92 | 51.59 | 51.94 | 69,500 | -0.21(-0.40%) |
Aug 10, 2007 | 52.50 | 52.50 | 50.50 | 52.15 | 70,500 | -0.39(-0.74%) |
Aug 09, 2007 | 53.96 | 53.96 | 52.10 | 52.54 | 49,500 | -0.80(-1.50%) |
Aug 08, 2007 | 53.62 | 53.99 | 52.76 | 53.34 | 54,200 | +0.30(+0.57%) |
Aug 07, 2007 | 52.60 | 53.20 | 52.00 | 53.04 | 71,000 | -2.06(-3.74%) |
Aug 06, 2007 | 54.50 | 55.49 | 53.76 | 55.10 | 27,400 | -0.42(-0.76%) |
Aug 03, 2007 | 56.38 | 57.94 | 55.50 | 55.52 | 28,100 | -2.42(-4.18%) |
Aug 02, 2007 | 58.15 | 58.55 | 57.50 | 57.94 | 36,400 | -1.69(-2.83%) |
Aug 01, 2007 | 60.50 | 60.50 | 58.69 | 59.63 | 66,000 | -2.62(-4.21%) |
Jul 31, 2007 | 62.60 | 63.16 | 62.01 | 62.25 | 22,200 | +1.01(+1.65%) |
Jul 30, 2007 | 60.83 | 61.71 | 59.32 | 61.24 | 30,700 | +2.44(+4.15%) |
Jul 27, 2007 | 59.16 | 59.49 | 58.05 | 58.80 | 46,000 | +1.12(+1.94%) |
Jul 26, 2007 | 59.65 | 59.66 | 55.98 | 57.68 | 75,900 | -4.32(-6.97%) |
Jul 25, 2007 | 61.40 | 62.95 | 61.03 | 62.00 | 31,500 | +0.59(+0.96%) |
Jul 24, 2007 | 62.40 | 62.40 | 61.09 | 61.41 | 31,800 | -1.29(-2.06%) |
Jul 23, 2007 | 62.27 | 63.00 | 62.15 | 62.70 | 17,500 | +0.77(+1.24%) |
Jul 20, 2007 | 62.51 | 62.51 | 61.52 | 61.93 | 22,800 | -0.33(-0.53%) |
Jul 19, 2007 | 61.70 | 62.70 | 61.70 | 62.26 | 56,800 | +0.97(+1.58%) |
Jul 18, 2007 | 61.43 | 61.71 | 61.00 | 61.29 | 40,600 | -2.25(-3.54%) |
Jul 17, 2007 | 63.50 | 64.24 | 63.15 | 63.54 | 29,900 | -0.71(-1.11%) |
Jul 16, 2007 | 64.45 | 64.47 | 64.00 | 64.25 | 30,100 | -1.25(-1.91%) |
Jul 13, 2007 | 65.60 | 65.95 | 65.09 | 65.50 | 27,000 | -0.55(-0.83%) |
Jul 12, 2007 | 65.25 | 66.14 | 65.25 | 66.05 | 49,100 | +2.85(+4.51%) |
Jul 11, 2007 | 63.00 | 63.85 | 62.99 | 63.20 | 34,400 | -0.03(-0.05%) |
Jul 10, 2007 | 64.76 | 65.01 | 62.90 | 63.23 | 75,100 | -2.27(-3.47%) |
Jul 09, 2007 | 65.10 | 65.96 | 65.10 | 65.50 | 22,700 | +0.01(+0.02%) |
Jul 06, 2007 | 65.49 | 65.69 | 65.10 | 65.49 | 44,300 | -0.15(-0.23%) |
Jul 05, 2007 | 65.85 | 66.24 | 65.09 | 65.64 | 30,100 | -1.84(-2.73%) |
Jul 03, 2007 | 67.08 | 67.59 | 67.08 | 67.48 | 6,400 | +0.28(+0.42%) |
Jul 02, 2007 | 67.00 | 67.49 | 66.74 | 67.20 | 58,000 | +0.80(+1.20%) |
Jun 29, 2007 | 66.19 | 66.94 | 66.02 | 66.40 | 21,500 | +0.91(+1.39%) |
Jun 28, 2007 | 65.30 | 66.00 | 65.03 | 65.49 | 24,500 | -0.36(-0.55%) |
Jun 27, 2007 | 65.00 | 66.10 | 64.77 | 65.85 | 18,100 | +0.12(+0.18%) |
Jun 26, 2007 | 66.05 | 66.50 | 65.00 | 65.73 | 25,200 | -0.38(-0.57%) |
Jun 25, 2007 | 67.00 | 67.45 | 65.58 | 66.11 | 40,200 | -2.27(-3.32%) |
Jun 22, 2007 | 68.50 | 69.37 | 68.05 | 68.38 | 19,800 | -1.57(-2.24%) |
Jun 21, 2007 | 69.98 | 70.00 | 68.34 | 69.95 | 45,000 | +2.26(+3.34%) |
Jun 20, 2007 | 68.50 | 69.00 | 67.50 | 67.69 | 62,700 | -1.31(-1.90%) |
Jun 19, 2007 | 68.20 | 69.49 | 68.10 | 69.00 | 28,800 | +0.88(+1.29%) |
Jun 18, 2007 | 67.56 | 68.28 | 67.36 | 68.12 | 28,300 | +0.93(+1.38%) |
Jun 15, 2007 | 67.14 | 67.19 | 66.51 | 67.19 | 38,900 | +0.39(+0.58%) |
Jun 14, 2007 | 66.04 | 66.94 | 66.04 | 66.80 | 18,400 | +0.07(+0.11%) |
Jun 13, 2007 | 66.39 | 66.80 | 65.99 | 66.73 | 16,900 | +0.34(+0.51%) |
Jun 12, 2007 | 66.89 | 67.00 | 66.17 | 66.39 | 15,000 | -1.30(-1.92%) |
Jun 11, 2007 | 66.80 | 68.11 | 66.55 | 67.69 | 27,400 | +1.00(+1.50%) |
Jun 08, 2007 | 65.67 | 66.80 | 65.35 | 66.69 | 18,100 | +1.44(+2.21%) |
Jun 07, 2007 | 65.90 | 66.31 | 64.63 | 65.25 | 31,900 | -0.95(-1.44%) |
Jun 06, 2007 | 67.25 | 67.25 | 66.13 | 66.20 | 18,200 | -1.59(-2.35%) |
Jun 05, 2007 | 67.80 | 68.47 | 67.09 | 67.79 | 43,400 | +1.23(+1.86%) |
Jun 04, 2007 | 66.75 | 67.00 | 66.36 | 66.56 | 14,200 | -0.54(-0.81%) |
Jun 01, 2007 | 67.90 | 67.90 | 66.82 | 67.10 | 23,200 | +0.66(+0.99%) |
May 31, 2007 | 66.31 | 67.23 | 66.23 | 66.44 | 39,700 | +0.67(+1.02%) |
May 30, 2007 | 63.80 | 65.98 | 63.80 | 65.77 | 87,000 | -0.13(-0.20%) |
May 29, 2007 | 66.50 | 66.80 | 65.78 | 65.90 | 24,600 | -1.17(-1.74%) |
May 25, 2007 | 66.50 | 67.48 | 66.08 | 67.07 | 48,100 | +0.13(+0.19%) |
May 24, 2007 | 69.25 | 69.52 | 66.01 | 66.94 | 67,600 | -2.16(-3.13%) |
May 23, 2007 | 69.10 | 70.00 | 69.00 | 69.10 | 48,100 | +0.64(+0.93%) |
May 22, 2007 | 68.99 | 68.99 | 68.12 | 68.46 | 35,900 | -0.64(-0.93%) |
May 21, 2007 | 68.18 | 69.49 | 67.65 | 69.10 | 90,700 | +2.23(+3.33%) |
May 18, 2007 | 66.90 | 67.56 | 66.75 | 66.87 | 32,800 | -0.61(-0.90%) |
May 17, 2007 | 66.41 | 67.69 | 65.51 | 67.48 | 116,900 | -2.93(-4.16%) |
May 16, 2007 | 70.49 | 71.16 | 69.66 | 70.41 | 83,000 | -1.35(-1.88%) |
May 15, 2007 | 72.00 | 73.25 | 71.50 | 71.76 | 47,500 | -2.24(-3.03%) |
May 14, 2007 | 74.25 | 75.95 | 73.00 | 74.00 | 207,200 | +5.37(+7.82%) |
May 11, 2007 | 65.30 | 70.20 | 65.30 | 68.63 | 172,200 | +4.73(+7.40%) |
May 10, 2007 | 64.61 | 64.61 | 63.83 | 63.90 | 49,700 | +1.00(+1.59%) |
May 09, 2007 | 62.35 | 63.00 | 62.35 | 62.90 | 27,200 | +2.05(+3.37%) |
May 08, 2007 | 60.50 | 61.08 | 60.07 | 60.85 | 35,400 | +0.95(+1.59%) |
May 07, 2007 | 59.65 | 60.29 | 59.60 | 59.90 | 21,000 | +0.46(+0.77%) |
May 04, 2007 | 59.53 | 59.75 | 59.42 | 59.44 | 11,800 | -0.01(-0.02%) |
May 03, 2007 | 58.99 | 59.67 | 58.99 | 59.45 | 14,500 | +1.46(+2.52%) |
May 02, 2007 | 57.55 | 58.39 | 57.46 | 57.99 | 12,600 | +0.68(+1.19%) |
May 01, 2007 | 57.04 | 57.84 | 57.00 | 57.31 | 23,800 | +0.51(+0.90%) |
Apr 30, 2007 | 57.89 | 58.07 | 56.72 | 56.80 | 53,600 | -3.28(-5.46%) |
Apr 27, 2007 | 59.68 | 60.20 | 59.41 | 60.08 | 18,300 | -1.20(-1.96%) |
Apr 26, 2007 | 60.58 | 61.97 | 60.31 | 61.28 | 11,400 | +0.98(+1.63%) |
Apr 25, 2007 | 59.80 | 60.37 | 59.68 | 60.30 | 25,700 | +0.22(+0.37%) |
Apr 24, 2007 | 59.89 | 60.25 | 59.02 | 60.08 | 22,000 | -1.99(-3.21%) |
Apr 23, 2007 | 62.25 | 62.84 | 62.00 | 62.07 | 20,300 | -0.27(-0.43%) |
Apr 20, 2007 | 61.31 | 62.34 | 61.30 | 62.34 | 54,700 | +4.04(+6.93%) |
Apr 19, 2007 | 58.05 | 58.35 | 57.95 | 58.30 | 11,800 | -0.15(-0.26%) |
Apr 18, 2007 | 58.08 | 58.75 | 57.86 | 58.45 | 21,500 | +0.69(+1.19%) |
Apr 17, 2007 | 58.40 | 59.32 | 57.35 | 57.76 | 69,800 | -1.08(-1.84%) |
Apr 16, 2007 | 58.66 | 58.84 | 58.32 | 58.84 | 40,200 | +0.46(+0.79%) |
Apr 13, 2007 | 59.09 | 59.30 | 58.37 | 58.38 | 98,700 | -1.01(-1.70%) |
Apr 12, 2007 | 58.50 | 59.93 | 58.50 | 59.39 | 77,300 | +5.58(+10.37%) |
Apr 11, 2007 | 53.49 | 54.51 | 53.49 | 53.81 | 14,700 | -0.09(-0.17%) |
Apr 10, 2007 | 54.50 | 54.70 | 53.80 | 53.90 | 18,300 | -0.31(-0.57%) |
Apr 09, 2007 | 54.90 | 54.91 | 54.21 | 54.21 | 19,000 | -0.27(-0.50%) |
Apr 05, 2007 | 53.80 | 54.66 | 53.78 | 54.48 | 22,500 | +0.70(+1.30%) |
Apr 04, 2007 | 53.84 | 54.00 | 53.50 | 53.78 | 12,400 | +0.68(+1.28%) |
Apr 03, 2007 | 52.41 | 53.25 | 52.41 | 53.10 | 12,300 | +1.26(+2.43%) |