Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 61.97 | 61.97 | 59.94 | 60.54 | 2,217,233 | -2.27(-3.62%) |
Feb 28, 2008 | 62.73 | 63.26 | 61.93 | 62.81 | 1,750,623 | -0.26(-0.41%) |
Feb 27, 2008 | 63.13 | 64.75 | 61.93 | 63.07 | 2,397,738 | -0.55(-0.86%) |
Feb 26, 2008 | 61.21 | 64.53 | 60.83 | 63.61 | 3,584,455 | +1.60(+2.58%) |
Feb 25, 2008 | 60.97 | 62.30 | 59.41 | 62.02 | 3,079,859 | +1.31(+2.16%) |
Feb 22, 2008 | 60.03 | 60.97 | 58.88 | 60.71 | 3,808,610 | +0.82(+1.36%) |
Feb 21, 2008 | 59.91 | 61.47 | 58.62 | 59.89 | 6,294,120 | +4.06(+7.27%) |
Feb 20, 2008 | 54.35 | 56.53 | 53.85 | 55.83 | 2,596,485 | +0.93(+1.70%) |
Feb 19, 2008 | 54.41 | 55.55 | 53.98 | 54.90 | 2,345,118 | +1.23(+2.29%) |
Feb 18, 2008 | 53.90 | 54.28 | 52.56 | 53.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.90 | 54.28 | 52.56 | 53.67 | 2,197,238 | -0.33(-0.61%) |
Feb 14, 2008 | 52.58 | 54.56 | 52.58 | 54.00 | 3,065,730 | +1.55(+2.96%) |
Feb 13, 2008 | 51.90 | 52.89 | 51.60 | 52.45 | 1,897,420 | +0.95(+1.85%) |
Feb 12, 2008 | 50.71 | 53.23 | 50.71 | 51.50 | 2,618,307 | +1.15(+2.28%) |
Feb 11, 2008 | 50.06 | 50.49 | 48.76 | 50.35 | 1,310,124 | +1.11(+2.26%) |
Feb 08, 2008 | 48.90 | 50.58 | 48.64 | 49.24 | 1,920,912 | -0.03(-0.05%) |
Feb 07, 2008 | 49.13 | 50.04 | 48.16 | 49.26 | 2,976,485 | -0.04(-0.09%) |
Feb 06, 2008 | 50.61 | 51.43 | 49.00 | 49.31 | 2,514,525 | -1.06(-2.10%) |
Feb 05, 2008 | 52.58 | 52.58 | 50.10 | 50.37 | 2,128,001 | -3.05(-5.71%) |
Feb 04, 2008 | 54.89 | 55.64 | 52.65 | 53.42 | 2,469,144 | -0.93(-1.72%) |
Feb 01, 2008 | 52.85 | 55.05 | 52.57 | 54.35 | 3,147,805 | +1.76(+3.34%) |
Jan 31, 2008 | 49.58 | 53.02 | 48.02 | 52.59 | 2,903,143 | +2.66(+5.32%) |
Jan 30, 2008 | 51.81 | 51.81 | 49.39 | 49.94 | 3,176,386 | -1.35(-2.63%) |
Jan 29, 2008 | 50.65 | 52.03 | 49.81 | 51.28 | 2,510,721 | +1.55(+3.12%) |
Jan 28, 2008 | 50.25 | 50.25 | 47.74 | 49.73 | 1,798,209 | +0.58(+1.19%) |
Jan 25, 2008 | 50.21 | 50.89 | 48.55 | 49.15 | 2,558,312 | +1.19(+2.49%) |
Jan 24, 2008 | 47.12 | 49.18 | 46.96 | 47.95 | 2,744,788 | +1.10(+2.36%) |
Jan 23, 2008 | 45.32 | 47.12 | 42.66 | 46.85 | 3,990,681 | +0.07(+0.15%) |
Jan 22, 2008 | 41.74 | 47.39 | 41.73 | 46.78 | 4,107,397 | +1.08(+2.36%) |
Jan 21, 2008 | 45.79 | 47.08 | 44.26 | 45.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.79 | 47.08 | 44.26 | 45.70 | 3,210,438 | +1.55(+3.52%) |
Jan 17, 2008 | 48.91 | 49.51 | 43.88 | 44.15 | 4,200,935 | -4.56(-9.36%) |
Jan 16, 2008 | 49.09 | 49.68 | 45.86 | 48.71 | 4,042,576 | -0.87(-1.76%) |
Jan 15, 2008 | 50.39 | 50.93 | 49.14 | 49.58 | 2,786,387 | -1.35(-2.64%) |
Jan 14, 2008 | 51.37 | 51.61 | 48.91 | 50.92 | 4,916,096 | +3.42(+7.20%) |
Jan 11, 2008 | 48.37 | 50.08 | 47.08 | 47.50 | 3,574,881 | -0.83(-1.71%) |
Jan 10, 2008 | 46.27 | 48.96 | 45.24 | 48.33 | 3,449,843 | +1.80(+3.88%) |
Jan 09, 2008 | 46.83 | 46.85 | 43.93 | 46.53 | 3,126,662 | -0.36(-0.77%) |
Jan 08, 2008 | 49.38 | 50.24 | 46.75 | 46.88 | 2,620,670 | -2.29(-4.65%) |
Jan 07, 2008 | 52.73 | 53.02 | 48.02 | 49.17 | 3,214,124 | -3.28(-6.25%) |
Jan 04, 2008 | 55.13 | 55.13 | 52.09 | 52.45 | 1,794,228 | -3.10(-5.57%) |
Jan 03, 2008 | 56.32 | 57.22 | 55.00 | 55.55 | 1,919,950 | -0.69(-1.23%) |
Jan 02, 2008 | 59.45 | 59.45 | 55.66 | 56.24 | 1,599,357 | -2.61(-4.44%) |
Jan 01, 2008 | 58.74 | 59.38 | 57.74 | 58.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.74 | 59.38 | 57.74 | 58.85 | 1,200,991 | -0.20(-0.33%) |
Dec 28, 2007 | 59.37 | 59.68 | 58.00 | 59.05 | 881,916 | +0.58(+1.00%) |
Dec 27, 2007 | 60.00 | 60.28 | 58.24 | 58.46 | 1,153,791 | -1.88(-3.11%) |
Dec 26, 2007 | 59.90 | 60.76 | 58.98 | 60.34 | 777,533 | +0.65(+1.08%) |
Dec 24, 2007 | 60.31 | 60.48 | 58.85 | 59.69 | 727,754 | -0.09(-0.15%) |
Dec 21, 2007 | 56.10 | 60.13 | 56.10 | 59.78 | 3,714,377 | +3.60(+6.41%) |
Dec 20, 2007 | 53.63 | 56.18 | 53.22 | 56.18 | 2,383,078 | +3.04(+5.73%) |
Dec 19, 2007 | 54.33 | 54.98 | 52.50 | 53.14 | 2,960,625 | -1.08(-1.99%) |
Dec 18, 2007 | 55.06 | 56.37 | 52.82 | 54.22 | 3,129,299 | -0.44(-0.80%) |
Dec 17, 2007 | 56.85 | 56.95 | 54.59 | 54.66 | 2,031,467 | -2.32(-4.08%) |
Dec 14, 2007 | 58.33 | 58.33 | 56.57 | 56.98 | 1,714,277 | -1.45(-2.49%) |
Dec 13, 2007 | 57.48 | 58.44 | 56.46 | 58.44 | 2,101,920 | +0.77(+1.34%) |
Dec 12, 2007 | 58.71 | 60.54 | 57.00 | 57.66 | 3,677,602 | +0.66(+1.17%) |
Dec 11, 2007 | 60.58 | 60.67 | 56.26 | 57.00 | 2,435,201 | -3.40(-5.63%) |
Dec 10, 2007 | 61.48 | 62.54 | 60.00 | 60.40 | 2,235,151 | +0.55(+0.91%) |
Dec 07, 2007 | 60.39 | 60.90 | 59.46 | 59.85 | 1,544,309 | -0.31(-0.51%) |
Dec 06, 2007 | 57.44 | 60.22 | 57.05 | 60.16 | 2,230,193 | +3.18(+5.58%) |
Dec 05, 2007 | 56.43 | 56.98 | 55.33 | 56.98 | 1,842,345 | +1.97(+3.57%) |
Dec 04, 2007 | 55.54 | 55.54 | 53.85 | 55.02 | 2,997,580 | -0.37(-0.66%) |
Dec 03, 2007 | 58.11 | 58.11 | 55.26 | 55.38 | 2,122,337 | -2.46(-4.25%) |
Nov 30, 2007 | 58.34 | 59.56 | 57.04 | 57.84 | 2,827,821 | +0.77(+1.35%) |
Nov 29, 2007 | 55.64 | 57.90 | 55.32 | 57.07 | 2,926,814 | +1.29(+2.32%) |
Nov 28, 2007 | 52.55 | 56.16 | 52.55 | 55.78 | 3,037,362 | +3.72(+7.16%) |
Nov 27, 2007 | 51.73 | 53.00 | 51.26 | 52.05 | 3,025,413 | +1.06(+2.08%) |
Nov 26, 2007 | 54.17 | 54.99 | 50.84 | 51.00 | 2,743,711 | -3.07(-5.68%) |
Nov 23, 2007 | 53.06 | 54.32 | 52.96 | 54.06 | 1,322,255 | +1.46(+2.78%) |
Nov 21, 2007 | 51.16 | 53.63 | 50.64 | 52.60 | 3,775,115 | +1.00(+1.93%) |
Nov 20, 2007 | 51.16 | 52.44 | 50.53 | 51.61 | 3,027,958 | +0.83(+1.64%) |
Nov 19, 2007 | 52.95 | 53.27 | 50.44 | 50.77 | 3,121,114 | -2.90(-5.40%) |
Nov 16, 2007 | 55.88 | 56.07 | 53.19 | 53.67 | 3,115,652 | -1.95(-3.50%) |
Nov 15, 2007 | 57.04 | 58.28 | 54.84 | 55.62 | 2,470,350 | -2.28(-3.94%) |
Nov 14, 2007 | 58.49 | 59.07 | 57.03 | 57.90 | 2,421,194 | -0.13(-0.22%) |
Nov 13, 2007 | 54.76 | 58.48 | 54.76 | 58.02 | 2,894,174 | +3.62(+6.65%) |
Nov 12, 2007 | 58.52 | 58.67 | 54.30 | 54.41 | 3,774,034 | -4.23(-7.21%) |
Nov 09, 2007 | 60.19 | 60.71 | 58.49 | 58.63 | 3,213,509 | -2.64(-4.31%) |
Nov 08, 2007 | 62.60 | 63.00 | 60.13 | 61.27 | 3,066,180 | -1.25(-2.00%) |
Nov 07, 2007 | 65.90 | 65.98 | 62.40 | 62.52 | 2,314,673 | -3.46(-5.25%) |
Nov 06, 2007 | 65.07 | 66.07 | 64.17 | 65.98 | 1,502,953 | +1.41(+2.18%) |
Nov 05, 2007 | 64.18 | 65.29 | 63.64 | 64.57 | 2,191,356 | -1.17(-1.77%) |
Nov 02, 2007 | 65.43 | 65.93 | 63.64 | 65.74 | 2,625,695 | +1.18(+1.82%) |
Nov 01, 2007 | 65.36 | 66.50 | 63.84 | 64.57 | 2,611,834 | -1.98(-2.98%) |
Oct 31, 2007 | 65.98 | 67.42 | 65.45 | 66.55 | 2,402,584 | +0.43(+0.65%) |
Oct 30, 2007 | 67.85 | 67.97 | 65.53 | 66.12 | 1,663,205 | -2.04(-2.99%) |
Oct 29, 2007 | 67.58 | 68.97 | 67.55 | 68.16 | 1,655,057 | +0.93(+1.39%) |
Oct 26, 2007 | 69.22 | 69.63 | 66.64 | 67.22 | 2,995,236 | -2.00(-2.89%) |
Oct 25, 2007 | 70.90 | 70.90 | 65.41 | 69.22 | 6,379,780 | -5.21(-6.99%) |
Oct 24, 2007 | 73.54 | 74.79 | 72.49 | 74.43 | 1,931,159 | +0.68(+0.92%) |
Oct 23, 2007 | 73.23 | 73.91 | 70.78 | 73.75 | 1,859,515 | +1.79(+2.48%) |
Oct 22, 2007 | 72.23 | 72.61 | 68.83 | 71.96 | 2,226,315 | -1.20(-1.64%) |
Oct 19, 2007 | 75.90 | 76.27 | 72.92 | 73.16 | 2,008,486 | -3.68(-4.79%) |
Oct 18, 2007 | 75.59 | 77.44 | 74.92 | 76.84 | 1,195,665 | +0.77(+1.01%) |
Oct 17, 2007 | 77.63 | 78.00 | 74.58 | 76.07 | 1,682,692 | -0.36(-0.47%) |
Oct 16, 2007 | 77.32 | 77.72 | 75.76 | 76.43 | 1,404,581 | -1.26(-1.62%) |
Oct 15, 2007 | 79.34 | 79.34 | 76.29 | 77.69 | 1,401,684 | -1.44(-1.83%) |
Oct 12, 2007 | 77.80 | 79.48 | 77.80 | 79.13 | 735,717 | +1.16(+1.48%) |
Oct 11, 2007 | 80.28 | 80.69 | 76.97 | 77.97 | 1,398,639 | -1.42(-1.79%) |
Oct 10, 2007 | 80.34 | 81.45 | 78.39 | 79.39 | 1,348,424 | -1.14(-1.42%) |
Oct 09, 2007 | 79.08 | 80.55 | 77.50 | 80.53 | 1,593,329 | +1.77(+2.24%) |
Oct 08, 2007 | 78.62 | 79.07 | 77.63 | 78.76 | 1,403,021 | +1.21(+1.56%) |
Oct 05, 2007 | 78.37 | 78.63 | 77.02 | 77.55 | 1,195,554 | +0.34(+0.44%) |
Oct 04, 2007 | 75.64 | 77.37 | 75.23 | 77.21 | 928,699 | +0.67(+0.88%) |
Oct 03, 2007 | 78.97 | 78.98 | 75.78 | 76.54 | 1,331,600 | -2.62(-3.31%) |
Oct 02, 2007 | 80.59 | 80.77 | 78.52 | 79.16 | 1,339,405 | -1.65(-2.04%) |
Oct 01, 2007 | 79.64 | 81.27 | 78.90 | 80.81 | 2,145,423 | +0.92(+1.15%) |
Sep 28, 2007 | 80.37 | 81.86 | 79.24 | 79.89 | 1,397,673 | -0.78(-0.97%) |
Sep 27, 2007 | 79.38 | 81.70 | 79.13 | 80.68 | 1,953,962 | +1.94(+2.46%) |
Sep 26, 2007 | 78.08 | 79.52 | 77.70 | 78.74 | 1,824,224 | +1.10(+1.42%) |
Sep 25, 2007 | 74.94 | 77.79 | 74.67 | 77.63 | 2,448,824 | +1.84(+2.43%) |
Sep 24, 2007 | 75.02 | 75.79 | 73.68 | 75.79 | 1,578,956 | +0.77(+1.03%) |
Sep 21, 2007 | 75.03 | 75.79 | 74.17 | 75.02 | 1,497,618 | +0.85(+1.15%) |
Sep 20, 2007 | 75.75 | 76.36 | 73.42 | 74.17 | 1,310,434 | -1.95(-2.56%) |
Sep 19, 2007 | 73.50 | 77.59 | 73.50 | 76.12 | 2,159,676 | +2.88(+3.93%) |
Sep 18, 2007 | 67.74 | 73.71 | 68.33 | 73.24 | 2,013,166 | +5.49(+8.11%) |
Sep 17, 2007 | 67.78 | 69.26 | 67.55 | 67.74 | 1,103,854 | -0.64(-0.93%) |
Sep 14, 2007 | 68.86 | 68.88 | 67.72 | 68.38 | 1,055,274 | -0.48(-0.70%) |
Sep 13, 2007 | 69.56 | 70.01 | 68.49 | 68.86 | 1,081,458 | -0.19(-0.27%) |
Sep 12, 2007 | 69.78 | 71.02 | 68.66 | 69.05 | 1,388,870 | -1.18(-1.69%) |
Sep 11, 2007 | 68.75 | 71.06 | 68.12 | 70.24 | 1,925,477 | +1.49(+2.17%) |
Sep 10, 2007 | 70.27 | 70.27 | 67.60 | 68.75 | 1,618,845 | -1.08(-1.54%) |
Sep 07, 2007 | 72.16 | 73.85 | 69.07 | 69.82 | 2,439,576 | -4.62(-6.21%) |
Sep 06, 2007 | 74.12 | 75.40 | 72.59 | 74.45 | 1,803,470 | +0.32(+0.44%) |
Sep 05, 2007 | 74.72 | 75.93 | 73.03 | 74.12 | 1,909,432 | -0.28(-0.37%) |
Sep 04, 2007 | 71.82 | 74.61 | 71.10 | 74.40 | 1,652,160 | +2.71(+3.78%) |
Aug 31, 2007 | 70.63 | 72.16 | 70.63 | 71.69 | 1,111,542 | +2.18(+3.14%) |
Aug 30, 2007 | 68.55 | 70.44 | 68.33 | 69.51 | 1,130,706 | +0.46(+0.66%) |
Aug 29, 2007 | 68.57 | 69.19 | 67.36 | 69.05 | 1,238,674 | +1.29(+1.91%) |
Aug 28, 2007 | 69.24 | 70.40 | 67.76 | 67.76 | 1,337,728 | -1.95(-2.79%) |
Aug 27, 2007 | 71.80 | 72.02 | 69.49 | 69.71 | 1,448,481 | -2.41(-3.34%) |
Aug 24, 2007 | 69.11 | 72.14 | 69.00 | 72.11 | 1,236,668 | +2.87(+4.15%) |
Aug 23, 2007 | 70.70 | 70.89 | 67.93 | 69.24 | 1,559,011 | -0.57(-0.82%) |
Aug 22, 2007 | 67.93 | 70.21 | 67.67 | 69.82 | 1,361,795 | +2.99(+4.47%) |
Aug 21, 2007 | 67.31 | 67.85 | 66.11 | 66.83 | 2,289,603 | -0.96(-1.42%) |
Aug 20, 2007 | 66.58 | 68.42 | 65.08 | 67.79 | 2,406,484 | +2.75(+4.22%) |
Aug 17, 2007 | 64.74 | 65.52 | 62.19 | 65.04 | 2,946,433 | +3.11(+5.03%) |
Aug 16, 2007 | 63.81 | 65.71 | 59.45 | 61.93 | 3,401,702 | -2.86(-4.42%) |
Aug 15, 2007 | 67.31 | 68.69 | 64.10 | 64.79 | 2,249,380 | -2.70(-4.00%) |
Aug 14, 2007 | 70.61 | 71.55 | 67.13 | 67.49 | 1,806,367 | -2.78(-3.96%) |
Aug 13, 2007 | 70.17 | 71.82 | 69.54 | 70.27 | 1,838,234 | +1.88(+2.76%) |
Aug 10, 2007 | 65.07 | 69.74 | 63.27 | 68.39 | 3,046,522 | +1.63(+2.45%) |
Aug 09, 2007 | 69.45 | 70.18 | 64.64 | 66.76 | 4,660,906 | -4.11(-5.80%) |
Aug 08, 2007 | 73.77 | 74.94 | 69.91 | 70.87 | 2,722,030 | -2.68(-3.65%) |
Aug 07, 2007 | 73.77 | 75.05 | 72.16 | 73.55 | 2,200,466 | -1.31(-1.75%) |
Aug 06, 2007 | 74.55 | 74.86 | 70.50 | 74.86 | 2,298,071 | +0.91(+1.23%) |
Aug 03, 2007 | 74.21 | 77.60 | 73.82 | 73.95 | 2,520,354 | -3.64(-4.70%) |
Aug 02, 2007 | 78.17 | 78.80 | 76.34 | 77.60 | 1,869,657 | -0.35(-0.45%) |
Aug 01, 2007 | 78.01 | 79.11 | 76.09 | 77.95 | 2,542,696 | +0.54(+0.70%) |
Jul 31, 2007 | 81.54 | 82.12 | 77.26 | 77.41 | 2,306,077 | -2.72(-3.39%) |
Jul 30, 2007 | 76.92 | 81.48 | 76.13 | 80.13 | 3,159,200 | +5.50(+7.37%) |
Jul 27, 2007 | 75.30 | 78.16 | 74.29 | 74.63 | 2,579,745 | -0.65(-0.86%) |
Jul 26, 2007 | 78.10 | 79.74 | 72.71 | 75.27 | 3,844,046 | -3.98(-5.02%) |
Jul 25, 2007 | 79.25 | 80.08 | 73.88 | 79.25 | 3,169,105 | -0.22(-0.28%) |
Jul 24, 2007 | 80.45 | 81.07 | 79.42 | 79.47 | 1,280,585 | -2.01(-2.47%) |
Jul 23, 2007 | 83.33 | 83.33 | 81.05 | 81.48 | 899,172 | -0.15(-0.19%) |
Jul 20, 2007 | 82.59 | 83.02 | 80.59 | 81.64 | 1,954,446 | -2.82(-3.34%) |
Jul 19, 2007 | 84.69 | 85.09 | 83.53 | 84.45 | 859,283 | +0.70(+0.84%) |
Jul 18, 2007 | 83.61 | 84.39 | 82.12 | 83.75 | 1,187,901 | -0.16(-0.19%) |
Jul 17, 2007 | 85.17 | 85.53 | 83.57 | 83.92 | 1,715,559 | -0.57(-0.67%) |
Jul 16, 2007 | 86.14 | 87.00 | 84.39 | 84.48 | 2,247,764 | +1.65(+1.99%) |
Jul 13, 2007 | 83.82 | 83.89 | 80.98 | 82.83 | 1,463,857 | -0.87(-1.04%) |
Jul 12, 2007 | 82.70 | 83.70 | 81.75 | 83.70 | 1,432,213 | +1.95(+2.38%) |
Jul 11, 2007 | 82.11 | 84.52 | 81.00 | 81.75 | 1,780,517 | +0.94(+1.17%) |
Jul 10, 2007 | 81.67 | 82.19 | 80.33 | 80.81 | 1,933,764 | -2.39(-2.87%) |
Jul 09, 2007 | 77.86 | 83.85 | 77.86 | 83.20 | 3,128,831 | +7.21(+9.48%) |
Jul 06, 2007 | 76.08 | 76.48 | 75.12 | 75.99 | 509,531 | +0.08(+0.11%) |
Jul 05, 2007 | 76.13 | 76.61 | 75.19 | 75.91 | 646,802 | -0.21(-0.27%) |
Jul 03, 2007 | 76.71 | 77.17 | 75.71 | 76.12 | 446,355 | -0.58(-0.76%) |
Jul 02, 2007 | 74.27 | 76.85 | 73.98 | 76.70 | 1,322,531 | +3.73(+5.12%) |
Jun 29, 2007 | 73.45 | 74.31 | 72.33 | 72.97 | 1,115,139 | +0.26(+0.36%) |
Jun 28, 2007 | 72.83 | 73.58 | 72.40 | 72.71 | 1,161,433 | -0.13(-0.17%) |
Jun 27, 2007 | 74.04 | 73.41 | 70.25 | 72.83 | 1,538,844 | -1.36(-1.84%) |
Jun 26, 2007 | 75.93 | 75.96 | 73.86 | 74.20 | 983,799 | -0.97(-1.29%) |
Jun 25, 2007 | 75.02 | 76.52 | 74.94 | 75.16 | 1,122,238 | +0.22(+0.30%) |
Jun 22, 2007 | 75.38 | 76.22 | 74.56 | 74.94 | 1,472,102 | -0.44(-0.58%) |
Jun 21, 2007 | 74.28 | 75.38 | 73.15 | 75.38 | 1,201,847 | +1.10(+1.49%) |
Jun 20, 2007 | 77.17 | 77.34 | 74.11 | 74.28 | 970,259 | -2.42(-3.16%) |
Jun 19, 2007 | 76.14 | 76.70 | 74.80 | 76.70 | 940,955 | +0.56(+0.73%) |
Jun 18, 2007 | 76.89 | 77.61 | 76.11 | 76.14 | 963,685 | -0.05(-0.07%) |
Jun 15, 2007 | 75.79 | 77.00 | 75.57 | 76.20 | 1,266,084 | +1.44(+1.92%) |
Jun 14, 2007 | 74.40 | 75.60 | 74.32 | 74.76 | 1,091,263 | +0.00(+0.00%) |
Jun 13, 2007 | 73.86 | 74.88 | 73.33 | 74.76 | 1,031,875 | +1.15(+1.56%) |
Jun 12, 2007 | 74.31 | 75.02 | 72.88 | 73.61 | 849,032 | -0.85(-1.14%) |
Jun 11, 2007 | 72.06 | 75.17 | 72.06 | 74.46 | 743,136 | +0.72(+0.97%) |
Jun 08, 2007 | 73.46 | 73.76 | 71.90 | 73.75 | 1,426,865 | -0.07(-0.10%) |
Jun 07, 2007 | 74.05 | 76.76 | 73.70 | 73.82 | 1,361,699 | -1.62(-2.15%) |
Jun 06, 2007 | 77.14 | 77.14 | 75.08 | 75.44 | 1,121,625 | -1.70(-2.20%) |
Jun 05, 2007 | 77.32 | 77.60 | 76.63 | 77.14 | 1,430,113 | -0.17(-0.22%) |
Jun 04, 2007 | 78.62 | 78.07 | 76.97 | 77.31 | 1,084,355 | +0.05(+0.07%) |
Jun 01, 2007 | 76.45 | 77.64 | 76.42 | 77.26 | 1,195,558 | +1.18(+1.55%) |
May 31, 2007 | 76.29 | 76.74 | 75.76 | 76.08 | 2,367,536 | +0.24(+0.32%) |
May 30, 2007 | 72.25 | 75.88 | 71.82 | 75.84 | 1,390,731 | +2.78(+3.81%) |
May 29, 2007 | 72.49 | 73.49 | 71.98 | 73.06 | 1,438,578 | +0.36(+0.49%) |
May 25, 2007 | 71.18 | 72.90 | 71.13 | 72.70 | 784,296 | +2.30(+3.26%) |
May 24, 2007 | 72.01 | 73.57 | 70.32 | 70.40 | 1,405,723 | -1.40(-1.95%) |
May 23, 2007 | 73.01 | 73.85 | 71.80 | 71.80 | 1,461,517 | -0.57(-0.79%) |
May 22, 2007 | 71.80 | 72.37 | 70.90 | 72.37 | 1,839,482 | +1.05(+1.47%) |
May 21, 2007 | 69.82 | 71.89 | 69.76 | 71.32 | 2,829,218 | +1.57(+2.25%) |
May 18, 2007 | 71.52 | 71.81 | 69.38 | 69.75 | 1,805,995 | -1.44(-2.02%) |
May 17, 2007 | 71.40 | 71.40 | 70.11 | 71.19 | 1,683,580 | -0.61(-0.85%) |
May 16, 2007 | 73.61 | 74.40 | 71.40 | 71.80 | 2,307,902 | -1.49(-2.03%) |
May 15, 2007 | 74.49 | 74.90 | 73.03 | 73.29 | 1,534,277 | -1.12(-1.51%) |
May 14, 2007 | 73.90 | 75.84 | 73.85 | 74.41 | 1,307,243 | +0.51(+0.69%) |
May 11, 2007 | 73.24 | 74.08 | 73.24 | 73.90 | 1,557,492 | +1.42(+1.96%) |
May 10, 2007 | 72.91 | 74.41 | 71.89 | 72.48 | 1,860,215 | -0.36(-0.49%) |
May 09, 2007 | 71.11 | 72.99 | 70.59 | 72.84 | 1,601,951 | +1.51(+2.11%) |
May 08, 2007 | 71.79 | 71.79 | 69.91 | 71.33 | 961,457 | -0.46(-0.64%) |
May 07, 2007 | 72.45 | 72.99 | 71.64 | 71.79 | 810,439 | -0.02(-0.02%) |
May 04, 2007 | 71.93 | 72.31 | 70.96 | 71.81 | 1,135,497 | -0.08(-0.11%) |
May 03, 2007 | 71.89 | 72.46 | 71.28 | 71.89 | 1,018,426 | +0.11(+0.15%) |
May 02, 2007 | 69.44 | 72.23 | 69.44 | 71.78 | 1,812,783 | +2.54(+3.67%) |
May 01, 2007 | 70.21 | 71.46 | 68.16 | 69.24 | 1,595,112 | -0.63(-0.90%) |
Apr 30, 2007 | 71.30 | 72.15 | 69.87 | 69.87 | 1,718,920 | -1.43(-2.00%) |
Apr 27, 2007 | 70.49 | 71.54 | 70.14 | 71.30 | 1,390,764 | +0.82(+1.16%) |
Apr 26, 2007 | 71.98 | 72.26 | 69.29 | 70.48 | 2,086,850 | -1.69(-2.34%) |
Apr 25, 2007 | 71.35 | 72.76 | 70.45 | 72.17 | 1,259,733 | +0.94(+1.32%) |
Apr 24, 2007 | 71.26 | 72.01 | 70.21 | 71.22 | 1,176,723 | +0.06(+0.09%) |
Apr 23, 2007 | 69.60 | 71.99 | 69.50 | 71.16 | 1,438,174 | +1.56(+2.24%) |
Apr 20, 2007 | 70.07 | 70.90 | 69.18 | 69.60 | 1,262,077 | +0.86(+1.25%) |
Apr 19, 2007 | 69.00 | 69.73 | 67.31 | 68.74 | 1,258,423 | -0.32(-0.47%) |
Apr 18, 2007 | 69.04 | 69.54 | 68.35 | 69.06 | 1,057,837 | -0.07(-0.10%) |
Apr 17, 2007 | 68.84 | 69.99 | 68.81 | 69.13 | 1,144,952 | +0.63(+0.92%) |
Apr 16, 2007 | 66.77 | 68.51 | 66.77 | 68.51 | 1,369,397 | +2.14(+3.22%) |
Apr 13, 2007 | 65.97 | 66.59 | 65.65 | 66.37 | 889,988 | +0.37(+0.56%) |
Apr 12, 2007 | 64.65 | 66.38 | 63.77 | 66.00 | 1,255,050 | +1.49(+2.31%) |
Apr 11, 2007 | 64.52 | 65.24 | 64.26 | 64.51 | 1,062,293 | -0.21(-0.32%) |
Apr 10, 2007 | 65.06 | 65.43 | 64.05 | 64.72 | 1,291,888 | -0.60(-0.92%) |
Apr 09, 2007 | 65.07 | 66.02 | 64.93 | 65.32 | 950,866 | +0.70(+1.08%) |
Apr 05, 2007 | 64.62 | 64.80 | 64.07 | 64.62 | 715,884 | -0.25(-0.39%) |
Apr 04, 2007 | 64.62 | 65.04 | 63.88 | 64.87 | 808,281 | +0.25(+0.39%) |
Apr 03, 2007 | 64.48 | 65.52 | 64.04 | 64.62 | 972,488 | +0.14(+0.22%) |
Apr 02, 2007 | 64.23 | 64.83 | 63.36 | 64.48 | 1,155,391 | +0.07(+0.11%) |
Mar 30, 2007 | 64.56 | 65.74 | 64.22 | 64.40 | 1,459,289 | +0.34(+0.53%) |
Mar 29, 2007 | 64.44 | 64.79 | 63.27 | 64.06 | 802,333 | +0.63(+0.99%) |
Mar 28, 2007 | 63.71 | 64.82 | 63.16 | 63.43 | 932,821 | -0.27(-0.42%) |
Mar 27, 2007 | 64.26 | 64.55 | 63.50 | 63.70 | 1,229,203 | -1.09(-1.69%) |
Mar 26, 2007 | 64.83 | 64.83 | 63.26 | 64.80 | 985,340 | +0.20(+0.31%) |
Mar 23, 2007 | 64.29 | 65.70 | 63.78 | 64.60 | 1,054,913 | +0.36(+0.56%) |
Mar 22, 2007 | 64.62 | 64.84 | 63.77 | 64.24 | 1,156,556 | -0.33(-0.51%) |
Mar 21, 2007 | 63.66 | 64.57 | 62.76 | 64.57 | 1,170,372 | +0.92(+1.44%) |
Mar 20, 2007 | 63.10 | 63.81 | 62.51 | 63.66 | 1,113,765 | +0.16(+0.25%) |
Mar 19, 2007 | 62.42 | 63.92 | 61.70 | 63.50 | 1,663,302 | +2.14(+3.48%) |
Mar 16, 2007 | 61.39 | 63.00 | 60.63 | 61.36 | 2,313,336 | +0.96(+1.59%) |
Mar 15, 2007 | 59.52 | 60.80 | 59.52 | 60.40 | 1,178,952 | +0.31(+0.51%) |
Mar 14, 2007 | 59.85 | 60.36 | 58.61 | 60.10 | 1,259,733 | +0.63(+1.06%) |
Mar 13, 2007 | 61.83 | 61.45 | 59.00 | 59.47 | 1,833,554 | -2.36(-3.82%) |
Mar 12, 2007 | 60.44 | 61.94 | 60.21 | 61.83 | 1,695,280 | +0.87(+1.43%) |
Mar 09, 2007 | 61.35 | 61.93 | 60.26 | 60.96 | 1,451,823 | +0.53(+0.88%) |
Mar 08, 2007 | 59.56 | 61.31 | 59.31 | 60.43 | 1,795,448 | +1.57(+2.67%) |
Mar 07, 2007 | 57.73 | 59.50 | 57.62 | 58.86 | 1,545,641 | +0.85(+1.47%) |
Mar 06, 2007 | 57.04 | 58.43 | 57.04 | 58.00 | 1,825,977 | +1.94(+3.46%) |
Mar 05, 2007 | 55.14 | 57.56 | 54.24 | 56.07 | 1,695,837 | -0.07(-0.13%) |
Mar 02, 2007 | 57.44 | 58.17 | 55.93 | 56.14 | 1,448,815 | -2.06(-3.55%) |