Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 56.24 | 56.70 | 54.26 | 54.63 | 1,291,799 | -2.12(-3.73%) |
Feb 28, 2008 | 56.84 | 57.38 | 56.39 | 56.75 | 1,407,147 | -0.22(-0.39%) |
Feb 27, 2008 | 56.49 | 57.59 | 56.39 | 56.97 | 1,891,744 | +0.13(+0.23%) |
Feb 26, 2008 | 54.81 | 57.23 | 54.76 | 56.84 | 2,135,481 | +1.39(+2.51%) |
Feb 25, 2008 | 53.16 | 55.46 | 52.34 | 55.45 | 1,180,880 | +2.29(+4.31%) |
Feb 22, 2008 | 52.51 | 53.17 | 51.75 | 53.16 | 1,123,614 | +0.68(+1.30%) |
Feb 21, 2008 | 54.03 | 55.04 | 52.23 | 52.48 | 1,212,677 | -1.16(-2.16%) |
Feb 20, 2008 | 51.03 | 53.74 | 51.03 | 53.63 | 2,289,573 | +1.58(+3.03%) |
Feb 19, 2008 | 53.03 | 53.41 | 51.21 | 52.06 | 938,148 | -0.41(-0.79%) |
Feb 18, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.49 | 52.57 | 50.35 | 52.47 | 1,704,013 | +1.13(+2.21%) |
Feb 14, 2008 | 53.00 | 53.14 | 50.82 | 51.34 | 1,228,917 | -1.53(-2.89%) |
Feb 13, 2008 | 52.53 | 53.34 | 51.16 | 52.86 | 2,122,225 | +0.95(+1.83%) |
Feb 12, 2008 | 51.57 | 52.51 | 51.06 | 51.91 | 1,035,451 | +0.60(+1.16%) |
Feb 11, 2008 | 52.36 | 52.81 | 51.02 | 51.32 | 1,565,995 | -0.84(-1.61%) |
Feb 08, 2008 | 54.72 | 54.72 | 51.66 | 52.16 | 1,490,151 | -2.56(-4.68%) |
Feb 07, 2008 | 53.40 | 54.86 | 53.02 | 54.72 | 1,643,906 | +1.16(+2.17%) |
Feb 06, 2008 | 54.87 | 55.19 | 52.97 | 53.56 | 1,700,144 | -1.45(-2.64%) |
Feb 05, 2008 | 56.14 | 57.59 | 55.01 | 55.01 | 1,563,855 | -2.46(-4.28%) |
Feb 04, 2008 | 59.15 | 59.40 | 56.94 | 57.47 | 1,948,629 | -1.50(-2.55%) |
Feb 01, 2008 | 55.52 | 59.37 | 55.04 | 58.97 | 2,555,798 | +3.65(+6.59%) |
Jan 31, 2008 | 52.93 | 55.89 | 52.62 | 55.32 | 1,214,778 | +1.91(+3.58%) |
Jan 30, 2008 | 55.13 | 55.35 | 52.98 | 53.41 | 1,633,859 | -2.31(-4.15%) |
Jan 29, 2008 | 56.12 | 57.18 | 54.99 | 55.72 | 1,092,666 | +0.45(+0.82%) |
Jan 28, 2008 | 52.83 | 56.22 | 52.32 | 55.27 | 1,645,482 | +2.44(+4.62%) |
Jan 25, 2008 | 52.12 | 57.28 | 52.12 | 52.83 | 1,696,202 | -0.84(-1.57%) |
Jan 24, 2008 | 55.53 | 55.83 | 52.75 | 53.67 | 2,332,660 | -0.64(-1.19%) |
Jan 23, 2008 | 49.03 | 55.62 | 49.03 | 54.32 | 3,877,832 | +3.53(+6.95%) |
Jan 22, 2008 | 47.59 | 51.83 | 47.23 | 50.79 | 2,838,149 | +1.13(+2.28%) |
Jan 21, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.94 | 50.74 | 48.52 | 49.65 | 2,538,077 | -0.01(-0.01%) |
Jan 17, 2008 | 50.46 | 50.95 | 49.50 | 49.66 | 1,548,287 | -0.98(-1.93%) |
Jan 16, 2008 | 49.85 | 51.43 | 49.32 | 50.64 | 2,477,331 | +1.08(+2.18%) |
Jan 15, 2008 | 49.47 | 50.11 | 48.96 | 49.56 | 1,887,976 | -1.13(-2.24%) |
Jan 14, 2008 | 51.01 | 51.65 | 48.96 | 50.69 | 1,847,301 | +0.06(+0.12%) |
Jan 11, 2008 | 50.63 | 51.53 | 49.04 | 50.63 | 1,277,580 | +0.06(+0.12%) |
Jan 10, 2008 | 48.58 | 51.89 | 48.36 | 50.57 | 2,328,915 | -0.08(-0.17%) |
Jan 09, 2008 | 50.07 | 50.66 | 47.37 | 50.66 | 3,101,905 | +0.60(+1.19%) |
Jan 08, 2008 | 51.81 | 53.42 | 49.65 | 50.06 | 1,801,465 | -1.56(-3.03%) |
Jan 07, 2008 | 52.24 | 52.97 | 50.42 | 51.62 | 1,075,395 | -0.23(-0.44%) |
Jan 04, 2008 | 52.98 | 52.99 | 51.65 | 51.85 | 1,574,748 | -1.46(-2.73%) |
Jan 03, 2008 | 55.29 | 55.40 | 53.31 | 53.31 | 1,428,518 | -1.96(-3.54%) |
Jan 02, 2008 | 55.71 | 56.54 | 54.24 | 55.26 | 1,060,994 | -0.54(-0.96%) |
Jan 01, 2008 | 54.51 | 55.80 | 53.96 | 55.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.51 | 55.80 | 53.96 | 55.80 | 1,083,554 | +1.39(+2.55%) |
Dec 28, 2007 | 56.60 | 57.18 | 54.18 | 54.42 | 1,407,075 | -2.01(-3.57%) |
Dec 27, 2007 | 57.11 | 58.02 | 56.39 | 56.43 | 634,879 | -2.00(-3.42%) |
Dec 26, 2007 | 58.87 | 59.28 | 57.83 | 58.43 | 742,296 | -1.27(-2.13%) |
Dec 24, 2007 | 57.92 | 59.78 | 57.92 | 59.70 | 231,130 | +1.86(+3.21%) |
Dec 21, 2007 | 57.91 | 58.36 | 56.72 | 57.84 | 1,135,050 | +0.35(+0.61%) |
Dec 20, 2007 | 55.91 | 57.95 | 55.04 | 57.49 | 2,024,068 | +1.55(+2.76%) |
Dec 19, 2007 | 53.41 | 56.09 | 52.97 | 55.95 | 1,549,819 | +2.55(+4.77%) |
Dec 18, 2007 | 54.21 | 54.76 | 52.18 | 53.40 | 1,939,650 | -0.23(-0.43%) |
Dec 17, 2007 | 56.46 | 57.51 | 53.49 | 53.63 | 2,382,866 | -3.24(-5.70%) |
Dec 14, 2007 | 57.90 | 58.72 | 56.75 | 56.87 | 1,438,785 | -1.67(-2.86%) |
Dec 13, 2007 | 57.61 | 58.70 | 56.59 | 58.54 | 1,645,566 | +0.46(+0.79%) |
Dec 12, 2007 | 60.33 | 60.90 | 57.10 | 58.08 | 1,566,889 | -0.28(-0.48%) |
Dec 11, 2007 | 62.47 | 63.74 | 58.36 | 58.36 | 1,404,948 | -4.47(-7.12%) |
Dec 10, 2007 | 61.76 | 62.87 | 61.00 | 62.84 | 1,502,680 | +1.62(+2.65%) |
Dec 07, 2007 | 61.77 | 64.89 | 61.11 | 61.21 | 1,628,896 | -0.17(-0.28%) |
Dec 06, 2007 | 57.80 | 61.38 | 57.80 | 61.38 | 1,788,443 | +1.87(+3.14%) |
Dec 05, 2007 | 59.41 | 59.71 | 58.27 | 59.52 | 1,146,941 | +1.42(+2.45%) |
Dec 04, 2007 | 59.79 | 60.49 | 57.65 | 58.09 | 1,567,162 | -2.61(-4.30%) |
Dec 03, 2007 | 61.43 | 61.47 | 60.05 | 60.70 | 1,303,914 | -1.33(-2.15%) |
Nov 30, 2007 | 61.23 | 62.84 | 61.05 | 62.04 | 2,163,803 | +1.96(+3.27%) |
Nov 29, 2007 | 59.00 | 60.20 | 58.10 | 60.07 | 1,442,952 | +0.36(+0.61%) |
Nov 28, 2007 | 57.80 | 59.91 | 57.80 | 59.71 | 2,343,096 | +1.91(+3.31%) |
Nov 27, 2007 | 57.64 | 58.64 | 56.82 | 57.80 | 1,859,589 | +0.16(+0.27%) |
Nov 26, 2007 | 60.18 | 60.30 | 57.36 | 57.64 | 2,017,364 | -2.77(-4.59%) |
Nov 23, 2007 | 60.27 | 60.41 | 59.10 | 60.41 | 545,182 | +1.13(+1.91%) |
Nov 21, 2007 | 59.08 | 59.77 | 57.91 | 59.28 | 2,520,532 | -1.67(-2.74%) |
Nov 20, 2007 | 60.41 | 62.51 | 59.98 | 60.95 | 2,554,490 | +0.51(+0.85%) |
Nov 19, 2007 | 64.04 | 64.33 | 60.31 | 60.44 | 2,345,840 | -3.84(-5.97%) |
Nov 16, 2007 | 66.63 | 66.65 | 63.35 | 64.27 | 1,829,277 | -1.83(-2.76%) |
Nov 15, 2007 | 66.82 | 67.34 | 64.72 | 66.10 | 1,475,213 | -1.37(-2.03%) |
Nov 14, 2007 | 68.63 | 69.06 | 66.84 | 67.47 | 1,668,491 | -0.21(-0.31%) |
Nov 13, 2007 | 65.95 | 67.68 | 65.68 | 67.68 | 2,021,048 | +2.41(+3.69%) |
Nov 12, 2007 | 66.81 | 66.81 | 65.12 | 65.27 | 2,091,727 | -1.29(-1.94%) |
Nov 09, 2007 | 65.85 | 67.18 | 65.20 | 66.56 | 1,456,500 | -0.42(-0.62%) |
Nov 08, 2007 | 66.57 | 67.71 | 65.08 | 66.98 | 1,517,838 | +0.17(+0.25%) |
Nov 07, 2007 | 67.18 | 67.96 | 66.27 | 66.81 | 1,496,316 | -1.25(-1.84%) |
Nov 06, 2007 | 67.04 | 68.41 | 66.25 | 68.07 | 1,481,577 | +1.04(+1.56%) |
Nov 05, 2007 | 67.93 | 67.93 | 66.23 | 67.02 | 1,624,739 | -1.07(-1.57%) |
Nov 02, 2007 | 69.73 | 69.76 | 67.02 | 68.09 | 1,822,913 | -1.65(-2.36%) |
Nov 01, 2007 | 71.05 | 71.99 | 69.20 | 69.74 | 1,223,482 | -2.30(-3.20%) |
Oct 31, 2007 | 70.33 | 72.09 | 69.86 | 72.04 | 1,450,592 | +1.89(+2.69%) |
Oct 30, 2007 | 70.45 | 70.99 | 69.71 | 70.16 | 790,197 | -0.19(-0.26%) |
Oct 29, 2007 | 70.76 | 71.27 | 70.25 | 70.34 | 663,410 | -0.77(-1.08%) |
Oct 26, 2007 | 70.60 | 71.77 | 69.77 | 71.11 | 919,161 | +1.40(+2.01%) |
Oct 25, 2007 | 70.58 | 70.93 | 68.83 | 69.71 | 1,058,341 | -0.15(-0.21%) |
Oct 24, 2007 | 71.19 | 71.54 | 68.91 | 69.86 | 1,310,742 | -1.79(-2.50%) |
Oct 23, 2007 | 71.65 | 73.11 | 70.72 | 71.65 | 1,161,680 | +1.30(+1.85%) |
Oct 22, 2007 | 67.77 | 70.51 | 67.33 | 70.35 | 1,180,271 | +2.10(+3.08%) |
Oct 19, 2007 | 72.17 | 72.17 | 68.13 | 68.24 | 1,828,942 | -3.92(-5.43%) |
Oct 18, 2007 | 69.80 | 72.33 | 69.07 | 72.16 | 1,061,691 | +2.15(+3.07%) |
Oct 17, 2007 | 70.54 | 71.50 | 69.19 | 70.01 | 1,225,827 | -0.18(-0.26%) |
Oct 16, 2007 | 70.95 | 71.15 | 70.08 | 70.19 | 986,490 | -1.08(-1.52%) |
Oct 15, 2007 | 69.71 | 72.30 | 69.71 | 71.27 | 1,240,230 | -0.51(-0.72%) |
Oct 12, 2007 | 73.88 | 74.14 | 71.43 | 71.79 | 1,127,513 | -1.82(-2.47%) |
Oct 11, 2007 | 75.23 | 75.49 | 73.43 | 73.61 | 1,270,545 | +0.24(+0.33%) |
Oct 10, 2007 | 73.35 | 74.21 | 72.53 | 73.37 | 1,175,079 | +0.02(+0.02%) |
Oct 09, 2007 | 72.96 | 73.46 | 72.07 | 73.35 | 883,319 | +0.39(+0.53%) |
Oct 08, 2007 | 73.11 | 73.39 | 72.19 | 72.96 | 652,523 | -0.01(-0.02%) |
Oct 05, 2007 | 71.34 | 73.03 | 71.15 | 72.97 | 1,132,202 | +2.29(+3.23%) |
Oct 04, 2007 | 71.76 | 72.08 | 70.24 | 70.69 | 1,047,455 | -1.05(-1.46%) |
Oct 03, 2007 | 71.65 | 72.39 | 70.90 | 71.74 | 1,180,271 | -0.60(-0.83%) |
Oct 02, 2007 | 70.16 | 72.44 | 69.09 | 72.33 | 1,421,785 | +1.47(+2.08%) |
Oct 01, 2007 | 69.80 | 71.40 | 69.61 | 70.86 | 1,041,593 | +1.14(+1.64%) |
Sep 28, 2007 | 69.14 | 69.86 | 68.48 | 69.72 | 1,038,410 | +0.60(+0.86%) |
Sep 27, 2007 | 67.77 | 69.26 | 67.04 | 69.12 | 1,135,552 | +2.24(+3.35%) |
Sep 26, 2007 | 65.48 | 67.20 | 65.31 | 66.88 | 833,408 | +1.09(+1.65%) |
Sep 25, 2007 | 66.27 | 66.53 | 65.09 | 65.80 | 745,143 | -1.13(-1.69%) |
Sep 24, 2007 | 66.36 | 67.89 | 65.83 | 66.93 | 1,208,911 | +2.11(+3.26%) |
Sep 21, 2007 | 64.97 | 65.81 | 64.39 | 64.82 | 876,787 | +0.02(+0.04%) |
Sep 20, 2007 | 66.93 | 66.93 | 64.69 | 64.79 | 1,515,409 | -1.82(-2.73%) |
Sep 19, 2007 | 65.08 | 67.31 | 64.71 | 66.61 | 1,668,659 | +2.36(+3.67%) |
Sep 18, 2007 | 62.21 | 64.26 | 61.65 | 64.25 | 1,420,780 | +2.40(+3.88%) |
Sep 17, 2007 | 61.36 | 61.98 | 61.00 | 61.85 | 530,594 | -0.09(-0.14%) |
Sep 14, 2007 | 60.89 | 62.02 | 59.98 | 61.94 | 750,335 | +0.65(+1.06%) |
Sep 13, 2007 | 61.00 | 61.78 | 60.41 | 61.29 | 1,265,353 | +0.51(+0.83%) |
Sep 12, 2007 | 60.51 | 60.93 | 60.12 | 60.78 | 1,211,590 | -0.04(-0.06%) |
Sep 11, 2007 | 60.31 | 60.94 | 59.91 | 60.82 | 1,506,030 | +0.15(+0.25%) |
Sep 10, 2007 | 62.42 | 62.42 | 60.32 | 60.67 | 1,205,728 | -1.33(-2.15%) |
Sep 07, 2007 | 63.21 | 63.21 | 61.77 | 62.00 | 1,269,373 | -2.17(-3.38%) |
Sep 06, 2007 | 64.07 | 64.48 | 63.87 | 64.17 | 1,321,126 | -0.97(-1.48%) |
Sep 05, 2007 | 66.85 | 66.85 | 64.99 | 65.13 | 1,092,341 | -2.62(-3.86%) |
Sep 04, 2007 | 66.92 | 68.07 | 66.47 | 67.75 | 1,005,416 | +1.17(+1.76%) |
Aug 31, 2007 | 66.21 | 67.29 | 64.77 | 66.58 | 1,415,420 | +1.41(+2.16%) |
Aug 30, 2007 | 64.59 | 65.75 | 64.15 | 65.17 | 797,566 | -0.23(-0.35%) |
Aug 29, 2007 | 64.90 | 65.56 | 64.46 | 65.40 | 1,180,103 | +0.67(+1.04%) |
Aug 28, 2007 | 66.12 | 66.55 | 64.72 | 64.72 | 997,544 | -2.21(-3.30%) |
Aug 27, 2007 | 67.36 | 67.60 | 66.39 | 66.93 | 1,074,420 | -0.44(-0.65%) |
Aug 24, 2007 | 67.07 | 67.86 | 66.60 | 67.37 | 795,221 | -0.35(-0.52%) |
Aug 23, 2007 | 68.04 | 68.66 | 67.41 | 67.72 | 1,143,591 | +0.15(+0.22%) |
Aug 22, 2007 | 66.87 | 69.12 | 66.69 | 67.57 | 1,726,274 | +2.19(+3.34%) |
Aug 21, 2007 | 64.30 | 65.64 | 63.62 | 65.38 | 1,544,719 | +0.49(+0.75%) |
Aug 20, 2007 | 63.59 | 66.24 | 63.04 | 64.90 | 1,436,859 | +0.86(+1.34%) |
Aug 17, 2007 | 64.03 | 72.94 | 63.91 | 64.04 | 2,424,186 | +1.94(+3.13%) |
Aug 16, 2007 | 60.30 | 62.49 | 59.04 | 62.09 | 3,018,090 | +0.10(+0.15%) |
Aug 15, 2007 | 62.95 | 65.01 | 61.22 | 62.00 | 2,017,364 | -1.29(-2.04%) |
Aug 14, 2007 | 66.57 | 66.78 | 62.90 | 63.29 | 1,325,481 | -3.56(-5.33%) |
Aug 13, 2007 | 66.57 | 68.81 | 65.88 | 66.85 | 1,890,410 | +0.68(+1.03%) |
Aug 10, 2007 | 67.47 | 67.99 | 65.55 | 66.17 | 1,500,168 | -3.30(-4.74%) |
Aug 09, 2007 | 68.20 | 70.57 | 64.92 | 69.47 | 1,689,092 | -1.26(-1.78%) |
Aug 08, 2007 | 68.07 | 72.25 | 68.07 | 70.73 | 1,396,662 | +1.53(+2.21%) |
Aug 07, 2007 | 70.01 | 70.91 | 66.98 | 69.20 | 2,432,728 | -1.47(-2.09%) |
Aug 06, 2007 | 70.93 | 71.18 | 69.16 | 70.67 | 1,271,885 | +0.54(+0.77%) |
Aug 03, 2007 | 69.62 | 72.45 | 69.25 | 70.14 | 1,324,141 | -2.31(-3.19%) |
Aug 02, 2007 | 73.08 | 73.96 | 71.95 | 72.45 | 1,398,337 | +0.36(+0.51%) |
Aug 01, 2007 | 71.86 | 72.36 | 70.48 | 72.08 | 1,355,963 | -0.41(-0.57%) |
Jul 31, 2007 | 71.56 | 73.84 | 71.56 | 72.50 | 1,729,623 | +0.97(+1.35%) |
Jul 30, 2007 | 72.25 | 72.25 | 70.39 | 71.53 | 1,245,088 | -0.30(-0.42%) |
Jul 27, 2007 | 72.07 | 75.37 | 71.63 | 71.83 | 1,757,929 | -2.23(-3.02%) |
Jul 26, 2007 | 74.25 | 74.93 | 72.75 | 74.07 | 2,009,157 | -1.34(-1.78%) |
Jul 25, 2007 | 75.23 | 76.88 | 74.11 | 75.41 | 1,165,532 | +0.21(+0.28%) |
Jul 24, 2007 | 79.47 | 80.01 | 74.63 | 75.20 | 2,022,723 | -0.78(-1.03%) |
Jul 23, 2007 | 78.42 | 78.43 | 75.98 | 75.98 | 741,458 | -1.89(-2.42%) |
Jul 20, 2007 | 79.37 | 80.29 | 77.28 | 77.87 | 1,238,891 | -0.79(-1.01%) |
Jul 19, 2007 | 78.33 | 79.41 | 78.32 | 78.66 | 628,238 | +1.00(+1.28%) |
Jul 18, 2007 | 77.89 | 78.22 | 76.50 | 77.67 | 1,074,587 | -0.82(-1.04%) |
Jul 17, 2007 | 78.99 | 79.68 | 78.38 | 78.48 | 561,411 | -0.44(-0.56%) |
Jul 16, 2007 | 79.68 | 80.65 | 78.93 | 78.93 | 828,551 | -0.20(-0.25%) |
Jul 13, 2007 | 78.29 | 79.22 | 77.58 | 79.12 | 641,469 | +1.37(+1.76%) |
Jul 12, 2007 | 77.32 | 77.80 | 76.90 | 77.76 | 671,449 | +0.63(+0.82%) |
Jul 11, 2007 | 77.86 | 77.86 | 76.07 | 77.12 | 1,261,669 | -0.90(-1.15%) |
Jul 10, 2007 | 79.13 | 79.51 | 77.89 | 78.02 | 932,392 | -1.47(-1.86%) |
Jul 09, 2007 | 79.85 | 80.39 | 78.95 | 79.49 | 591,391 | -0.12(-0.15%) |
Jul 06, 2007 | 79.35 | 80.01 | 78.42 | 79.61 | 587,539 | -0.01(-0.01%) |
Jul 05, 2007 | 77.68 | 79.95 | 77.68 | 79.62 | 1,360,820 | +2.01(+2.59%) |
Jul 03, 2007 | 76.54 | 77.73 | 75.98 | 77.61 | 703,272 | +1.06(+1.39%) |
Jul 02, 2007 | 74.70 | 76.54 | 74.22 | 76.54 | 1,198,527 | +2.57(+3.48%) |
Jun 29, 2007 | 74.39 | 75.28 | 73.25 | 73.97 | 1,475,045 | -0.11(-0.15%) |
Jun 28, 2007 | 75.59 | 76.84 | 74.04 | 74.08 | 1,364,840 | -1.62(-2.14%) |
Jun 27, 2007 | 73.14 | 76.11 | 72.80 | 75.70 | 1,776,687 | +2.01(+2.73%) |
Jun 26, 2007 | 73.68 | 75.42 | 73.22 | 73.69 | 2,149,510 | +0.38(+0.52%) |
Jun 25, 2007 | 75.23 | 75.91 | 72.57 | 73.31 | 2,210,140 | -2.31(-3.06%) |
Jun 22, 2007 | 75.42 | 76.59 | 75.28 | 75.62 | 1,321,963 | -0.30(-0.40%) |
Jun 21, 2007 | 77.08 | 77.31 | 74.53 | 75.92 | 1,904,478 | -1.39(-1.80%) |
Jun 20, 2007 | 79.71 | 79.72 | 77.22 | 77.31 | 1,085,474 | -2.11(-2.65%) |
Jun 19, 2007 | 80.22 | 80.46 | 79.11 | 79.42 | 1,055,326 | -1.04(-1.29%) |
Jun 18, 2007 | 82.46 | 82.53 | 80.42 | 80.46 | 849,487 | -2.00(-2.43%) |
Jun 15, 2007 | 80.48 | 83.31 | 80.32 | 82.46 | 1,145,769 | +2.51(+3.14%) |
Jun 14, 2007 | 80.51 | 80.92 | 79.41 | 79.95 | 551,865 | -0.64(-0.80%) |
Jun 13, 2007 | 79.59 | 80.60 | 79.03 | 80.59 | 870,422 | +1.44(+1.83%) |
Jun 12, 2007 | 79.47 | 80.25 | 79.00 | 79.15 | 876,619 | -1.30(-1.61%) |
Jun 11, 2007 | 80.04 | 81.34 | 79.68 | 80.44 | 641,972 | -1.64(-2.00%) |
Jun 08, 2007 | 81.62 | 82.35 | 80.50 | 82.08 | 710,139 | +0.95(+1.17%) |
Jun 07, 2007 | 83.29 | 83.57 | 80.66 | 81.14 | 1,249,610 | -2.85(-3.40%) |
Jun 06, 2007 | 84.33 | 84.59 | 83.49 | 83.99 | 1,240,565 | -0.58(-0.68%) |
Jun 05, 2007 | 85.14 | 85.31 | 84.22 | 84.57 | 1,246,762 | -0.70(-0.82%) |
Jun 04, 2007 | 83.38 | 85.38 | 83.15 | 85.27 | 1,038,913 | +1.79(+2.15%) |
Jun 01, 2007 | 83.33 | 83.94 | 82.85 | 83.48 | 769,428 | -0.16(-0.19%) |
May 31, 2007 | 83.18 | 83.64 | 82.26 | 83.64 | 1,086,646 | +0.45(+0.55%) |
May 30, 2007 | 80.77 | 83.18 | 80.47 | 83.18 | 1,356,298 | +2.13(+2.63%) |
May 29, 2007 | 78.79 | 81.20 | 78.79 | 81.05 | 1,604,177 | +3.27(+4.20%) |
May 25, 2007 | 78.16 | 79.28 | 77.14 | 77.79 | 596,081 | +0.21(+0.27%) |
May 24, 2007 | 78.93 | 78.93 | 76.72 | 77.58 | 1,375,056 | -1.36(-1.72%) |
May 23, 2007 | 79.63 | 80.67 | 78.87 | 78.93 | 859,703 | -0.97(-1.21%) |
May 22, 2007 | 79.46 | 80.28 | 78.39 | 79.90 | 1,043,450 | +0.72(+0.91%) |
May 21, 2007 | 77.77 | 79.70 | 77.77 | 79.18 | 1,134,715 | +1.03(+1.31%) |
May 18, 2007 | 79.40 | 79.40 | 77.74 | 78.15 | 1,111,803 | -0.66(-0.84%) |
May 17, 2007 | 80.07 | 80.29 | 78.72 | 78.81 | 1,081,622 | -1.51(-1.88%) |
May 16, 2007 | 81.97 | 82.05 | 80.10 | 80.32 | 735,429 | -1.15(-1.41%) |
May 15, 2007 | 82.44 | 82.71 | 81.33 | 81.47 | 672,957 | -0.97(-1.17%) |
May 14, 2007 | 83.21 | 83.70 | 82.27 | 82.44 | 439,147 | -0.64(-0.77%) |
May 11, 2007 | 82.48 | 83.47 | 82.23 | 83.08 | 385,719 | +0.87(+1.05%) |
May 10, 2007 | 82.99 | 83.87 | 82.21 | 82.21 | 621,036 | -0.99(-1.19%) |
May 09, 2007 | 82.18 | 83.76 | 81.88 | 83.20 | 821,516 | +1.55(+1.89%) |
May 08, 2007 | 82.40 | 82.40 | 81.55 | 81.65 | 738,444 | -1.04(-1.26%) |
May 07, 2007 | 79.11 | 83.48 | 79.11 | 82.69 | 1,050,804 | -0.14(-0.17%) |
May 04, 2007 | 84.21 | 84.68 | 82.46 | 82.83 | 628,741 | -1.09(-1.30%) |
May 03, 2007 | 84.22 | 84.41 | 83.67 | 83.92 | 365,788 | -0.02(-0.03%) |
May 02, 2007 | 83.23 | 84.24 | 83.00 | 83.95 | 497,599 | +0.57(+0.69%) |
May 01, 2007 | 84.34 | 84.47 | 82.85 | 83.37 | 1,050,973 | -0.75(-0.89%) |
Apr 30, 2007 | 85.96 | 85.96 | 84.05 | 84.13 | 814,650 | -1.53(-1.79%) |
Apr 27, 2007 | 84.37 | 85.80 | 84.17 | 85.66 | 837,260 | +1.21(+1.43%) |
Apr 26, 2007 | 84.13 | 85.01 | 83.54 | 84.45 | 684,346 | -0.05(-0.06%) |
Apr 25, 2007 | 85.42 | 85.54 | 83.59 | 84.51 | 568,111 | -0.32(-0.37%) |
Apr 24, 2007 | 85.38 | 85.98 | 83.88 | 84.83 | 893,535 | -0.32(-0.38%) |
Apr 23, 2007 | 84.03 | 85.45 | 83.80 | 85.15 | 931,387 | +1.54(+1.84%) |
Apr 20, 2007 | 83.71 | 84.34 | 82.89 | 83.61 | 757,369 | +0.13(+0.15%) |
Apr 19, 2007 | 83.21 | 83.82 | 82.65 | 83.48 | 628,406 | +0.13(+0.15%) |
Apr 18, 2007 | 84.28 | 84.53 | 83.21 | 83.36 | 759,212 | -1.08(-1.28%) |
Apr 17, 2007 | 83.15 | 84.56 | 82.67 | 84.44 | 793,714 | +1.33(+1.60%) |
Apr 16, 2007 | 83.67 | 83.67 | 82.31 | 83.11 | 536,623 | +0.02(+0.03%) |
Apr 13, 2007 | 82.01 | 83.20 | 81.45 | 83.08 | 460,417 | +1.05(+1.28%) |
Apr 12, 2007 | 79.11 | 82.20 | 79.11 | 82.03 | 726,720 | -0.06(-0.07%) |
Apr 11, 2007 | 79.33 | 83.59 | 79.33 | 82.09 | 1,186,468 | -1.44(-1.72%) |
Apr 10, 2007 | 84.14 | 84.37 | 82.87 | 83.53 | 729,232 | +0.40(+0.48%) |
Apr 09, 2007 | 81.98 | 83.28 | 81.88 | 83.13 | 837,260 | +1.43(+1.75%) |
Apr 05, 2007 | 82.26 | 82.54 | 81.44 | 81.70 | 1,215,108 | -0.53(-0.65%) |
Apr 04, 2007 | 83.46 | 83.46 | 81.26 | 82.23 | 837,930 | -0.92(-1.11%) |
Apr 03, 2007 | 83.62 | 83.89 | 82.88 | 83.15 | 647,834 | +0.11(+0.14%) |
Apr 02, 2007 | 81.14 | 83.24 | 81.14 | 83.04 | 908,944 | +1.13(+1.39%) |
Mar 30, 2007 | 79.79 | 82.09 | 79.77 | 81.91 | 1,458,297 | +2.05(+2.56%) |
Mar 29, 2007 | 80.45 | 80.80 | 79.74 | 79.86 | 1,012,115 | +0.32(+0.40%) |
Mar 28, 2007 | 80.65 | 80.65 | 78.51 | 79.54 | 1,743,692 | -1.03(-1.28%) |
Mar 27, 2007 | 81.62 | 81.63 | 80.05 | 80.57 | 1,254,802 | -1.37(-1.67%) |
Mar 26, 2007 | 82.77 | 83.36 | 81.16 | 81.94 | 1,298,181 | -0.82(-1.00%) |
Mar 23, 2007 | 82.74 | 83.42 | 82.63 | 82.77 | 996,371 | +0.14(+0.17%) |
Mar 22, 2007 | 82.52 | 83.05 | 81.42 | 82.62 | 1,397,165 | +0.76(+0.93%) |
Mar 21, 2007 | 80.16 | 81.86 | 79.98 | 81.86 | 5,063,425 | -0.91(-1.10%) |
Mar 20, 2007 | 82.78 | 83.02 | 81.82 | 82.78 | 585,027 | -0.01(-0.01%) |
Mar 19, 2007 | 82.99 | 83.30 | 82.10 | 82.78 | 670,612 | +0.11(+0.14%) |
Mar 16, 2007 | 83.83 | 83.95 | 82.16 | 82.67 | 839,605 | -0.69(-0.82%) |
Mar 15, 2007 | 83.20 | 84.78 | 83.00 | 83.36 | 684,178 | +0.15(+0.18%) |
Mar 14, 2007 | 83.26 | 83.80 | 81.78 | 83.21 | 807,615 | -0.07(-0.08%) |
Mar 13, 2007 | 85.02 | 84.52 | 82.71 | 83.27 | 1,241,068 | -1.75(-2.06%) |
Mar 12, 2007 | 84.01 | 85.55 | 83.70 | 85.02 | 539,638 | +0.49(+0.58%) |
Mar 09, 2007 | 84.75 | 85.25 | 84.00 | 84.53 | 568,781 | +0.41(+0.49%) |
Mar 08, 2007 | 83.11 | 85.69 | 80.60 | 84.12 | 932,894 | +1.42(+1.72%) |
Mar 07, 2007 | 84.41 | 84.96 | 82.42 | 82.70 | 626,396 | -1.86(-2.20%) |
Mar 06, 2007 | 82.84 | 84.92 | 82.84 | 84.56 | 914,806 | +2.67(+3.26%) |
Mar 05, 2007 | 83.64 | 84.23 | 81.58 | 81.89 | 1,893,424 | -2.81(-3.32%) |
Mar 02, 2007 | 87.32 | 87.32 | 84.54 | 84.70 | 837,763 | -2.11(-2.43%) |