Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.33 | 44.85 | 43.98 | 44.22 | 896,647 | +0.12(+0.27%) |
Mar 28, 2008 | 45.05 | 45.08 | 43.99 | 44.10 | 535,100 | -1.04(-2.31%) |
Mar 27, 2008 | 45.89 | 46.05 | 43.98 | 45.14 | 898,261 | -0.64(-1.40%) |
Mar 26, 2008 | 44.39 | 47.84 | 45.79 | 45.79 | 4,882,102 | +0.44(+0.96%) |
Mar 25, 2008 | 45.89 | 45.96 | 44.04 | 45.35 | 1,347,509 | -0.09(-0.20%) |
Mar 24, 2008 | 47.94 | 47.94 | 45.44 | 45.44 | 2,148,874 | -3.16(-6.51%) |
Mar 21, 2008 | 41.70 | 49.33 | 41.58 | 48.61 | 8,732,540 | +0.00(+0.00%) |
Mar 20, 2008 | 41.70 | 49.33 | 41.58 | 48.61 | 8,732,540 | +7.01(+16.85%) |
Mar 19, 2008 | 41.89 | 43.28 | 41.60 | 41.60 | 2,669,668 | -0.09(-0.22%) |
Mar 18, 2008 | 43.63 | 43.63 | 41.02 | 41.69 | 2,511,103 | +0.64(+1.56%) |
Mar 17, 2008 | 42.82 | 42.94 | 39.62 | 41.05 | 2,265,286 | -2.36(-5.43%) |
Mar 14, 2008 | 43.98 | 44.68 | 42.03 | 43.40 | 4,158,802 | +0.10(+0.24%) |
Mar 13, 2008 | 42.42 | 43.30 | 40.75 | 43.30 | 1,587,838 | +0.58(+1.35%) |
Mar 12, 2008 | 41.83 | 43.11 | 41.70 | 42.72 | 1,598,071 | +1.21(+2.91%) |
Mar 11, 2008 | 41.50 | 41.89 | 40.27 | 41.51 | 2,488,232 | +0.75(+1.85%) |
Mar 10, 2008 | 42.70 | 42.70 | 39.72 | 40.76 | 2,752,329 | -1.59(-3.76%) |
Mar 07, 2008 | 41.76 | 43.07 | 41.41 | 42.35 | 1,637,892 | +0.22(+0.53%) |
Mar 06, 2008 | 44.56 | 44.73 | 41.42 | 42.13 | 3,057,148 | -2.52(-5.65%) |
Mar 05, 2008 | 44.23 | 45.65 | 43.40 | 44.65 | 3,684,389 | +0.72(+1.63%) |
Mar 04, 2008 | 43.63 | 44.48 | 43.10 | 43.93 | 1,952,180 | +0.03(+0.06%) |
Mar 03, 2008 | 47.01 | 47.18 | 43.15 | 43.91 | 2,319,156 | -3.22(-6.83%) |
Feb 29, 2008 | 48.15 | 48.53 | 46.57 | 47.13 | 1,192,762 | -1.90(-3.87%) |
Feb 28, 2008 | 48.75 | 49.03 | 47.94 | 49.03 | 670,719 | +0.31(+0.63%) |
Feb 27, 2008 | 48.40 | 49.18 | 48.26 | 48.72 | 629,087 | -0.15(-0.30%) |
Feb 26, 2008 | 48.33 | 50.06 | 48.33 | 48.87 | 1,786,946 | +0.00(+0.00%) |
Feb 25, 2008 | 47.84 | 49.61 | 47.01 | 48.87 | 1,596,412 | +1.06(+2.22%) |
Feb 22, 2008 | 49.00 | 49.12 | 46.60 | 47.81 | 1,659,904 | -1.09(-2.23%) |
Feb 21, 2008 | 50.49 | 50.89 | 48.24 | 48.90 | 1,337,610 | -1.60(-3.17%) |
Feb 20, 2008 | 49.01 | 50.55 | 48.63 | 50.50 | 1,038,777 | +0.74(+1.50%) |
Feb 19, 2008 | 52.25 | 52.26 | 48.07 | 49.75 | 2,546,543 | -1.81(-3.52%) |
Feb 18, 2008 | 50.92 | 52.13 | 50.52 | 51.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.92 | 52.13 | 50.52 | 51.57 | 2,943,138 | +0.61(+1.19%) |
Feb 14, 2008 | 51.51 | 51.88 | 50.17 | 50.96 | 1,788,240 | -0.70(-1.35%) |
Feb 13, 2008 | 52.58 | 52.58 | 51.10 | 51.66 | 1,511,263 | -0.38(-0.73%) |
Feb 12, 2008 | 51.66 | 52.66 | 51.14 | 52.04 | 1,855,316 | +0.54(+1.05%) |
Feb 11, 2008 | 51.65 | 53.47 | 50.78 | 51.50 | 6,128,215 | +0.29(+0.56%) |
Feb 08, 2008 | 47.35 | 56.50 | 46.54 | 51.21 | 16,170,264 | +3.31(+6.92%) |
Feb 07, 2008 | 47.47 | 49.19 | 47.44 | 47.90 | 1,818,795 | +0.03(+0.06%) |
Feb 06, 2008 | 47.73 | 49.50 | 46.68 | 47.87 | 2,420,337 | +0.41(+0.86%) |
Feb 05, 2008 | 47.01 | 48.07 | 46.18 | 47.46 | 2,359,614 | -0.65(-1.35%) |
Feb 04, 2008 | 49.89 | 49.98 | 47.92 | 48.11 | 2,020,195 | -2.06(-4.10%) |
Feb 01, 2008 | 47.19 | 50.99 | 45.90 | 50.17 | 3,587,710 | +3.10(+6.58%) |
Jan 31, 2008 | 44.63 | 47.59 | 43.79 | 47.07 | 13,421,793 | +7.33(+18.43%) |
Jan 30, 2008 | 40.05 | 41.40 | 37.79 | 39.75 | 13,017,041 | -0.28(-0.70%) |
Jan 29, 2008 | 39.90 | 40.16 | 37.08 | 40.02 | 8,267,909 | +0.82(+2.09%) |
Jan 28, 2008 | 37.56 | 40.83 | 36.80 | 39.21 | 36,601,056 | -21.86(-35.79%) |
Jan 25, 2008 | 63.61 | 63.73 | 57.91 | 61.06 | 1,969,798 | -1.46(-2.34%) |
Jan 24, 2008 | 60.88 | 63.70 | 60.52 | 62.52 | 2,630,563 | +1.82(+3.01%) |
Jan 23, 2008 | 54.97 | 60.86 | 54.76 | 60.70 | 2,807,033 | +4.58(+8.16%) |
Jan 22, 2008 | 53.33 | 56.45 | 50.66 | 56.12 | 4,172,451 | -1.53(-2.65%) |
Jan 21, 2008 | 51.67 | 58.39 | 50.65 | 57.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.67 | 58.39 | 50.65 | 57.64 | 8,279,671 | +8.48(+17.25%) |
Jan 17, 2008 | 58.91 | 58.95 | 44.20 | 49.17 | 21,212,688 | -9.62(-16.37%) |
Jan 16, 2008 | 60.91 | 61.65 | 58.31 | 58.79 | 4,389,995 | -2.14(-3.51%) |
Jan 15, 2008 | 63.29 | 63.67 | 60.72 | 60.93 | 3,258,037 | -2.30(-3.64%) |
Jan 14, 2008 | 63.95 | 65.14 | 61.57 | 63.23 | 1,749,534 | -0.30(-0.47%) |
Jan 11, 2008 | 66.79 | 69.37 | 59.94 | 63.53 | 7,780,094 | -3.96(-5.86%) |
Jan 10, 2008 | 68.14 | 68.20 | 65.67 | 67.48 | 5,865,455 | -0.93(-1.36%) |
Jan 09, 2008 | 68.43 | 68.66 | 67.07 | 68.41 | 1,673,023 | +0.00(+0.00%) |
Jan 08, 2008 | 67.55 | 69.50 | 67.06 | 68.41 | 2,392,550 | +0.96(+1.42%) |
Jan 07, 2008 | 67.44 | 67.85 | 66.86 | 67.46 | 1,727,362 | +0.44(+0.65%) |
Jan 04, 2008 | 67.72 | 68.75 | 64.98 | 67.02 | 3,829,633 | -1.64(-2.39%) |
Jan 03, 2008 | 69.03 | 69.29 | 68.33 | 68.66 | 770,515 | -0.39(-0.57%) |
Jan 02, 2008 | 69.48 | 69.81 | 68.40 | 69.05 | 1,671,014 | -0.75(-1.08%) |
Jan 01, 2008 | 68.62 | 69.93 | 68.30 | 69.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.62 | 69.93 | 68.30 | 69.80 | 825,134 | +1.23(+1.79%) |
Dec 28, 2007 | 68.55 | 69.08 | 68.41 | 68.57 | 977,968 | +0.18(+0.26%) |
Dec 27, 2007 | 68.79 | 69.26 | 68.00 | 68.40 | 754,911 | -0.25(-0.37%) |
Dec 26, 2007 | 69.36 | 69.40 | 68.65 | 68.65 | 1,466,471 | -0.64(-0.93%) |
Dec 24, 2007 | 69.41 | 70.65 | 69.16 | 69.29 | 732,376 | -0.24(-0.35%) |
Dec 21, 2007 | 70.63 | 70.83 | 69.34 | 69.53 | 2,862,036 | -1.05(-1.49%) |
Dec 20, 2007 | 71.55 | 71.75 | 68.32 | 70.58 | 1,981,187 | -0.65(-0.91%) |
Dec 19, 2007 | 70.84 | 71.78 | 70.80 | 71.23 | 1,326,297 | +0.10(+0.14%) |
Dec 18, 2007 | 71.39 | 71.67 | 70.24 | 71.13 | 2,079,166 | +0.25(+0.35%) |
Dec 17, 2007 | 71.12 | 72.63 | 70.58 | 70.88 | 1,472,165 | -0.29(-0.41%) |
Dec 14, 2007 | 70.84 | 72.14 | 70.81 | 71.17 | 1,402,977 | +0.05(+0.07%) |
Dec 13, 2007 | 70.10 | 72.14 | 68.36 | 71.12 | 3,957,323 | +0.83(+1.18%) |
Dec 12, 2007 | 72.60 | 73.30 | 69.57 | 70.29 | 4,003,012 | -2.10(-2.91%) |
Dec 11, 2007 | 72.51 | 73.19 | 72.04 | 72.40 | 2,003,997 | -0.07(-0.09%) |
Dec 10, 2007 | 72.84 | 72.84 | 71.83 | 72.46 | 1,491,788 | -0.37(-0.51%) |
Dec 07, 2007 | 72.62 | 73.40 | 72.61 | 72.84 | 1,978,823 | +0.23(+0.32%) |
Dec 06, 2007 | 71.36 | 72.74 | 71.30 | 72.60 | 2,514,165 | +1.01(+1.40%) |
Dec 05, 2007 | 72.32 | 72.83 | 70.49 | 71.60 | 4,492,989 | -0.54(-0.75%) |
Dec 04, 2007 | 71.90 | 72.57 | 68.61 | 72.14 | 4,530,375 | -0.23(-0.32%) |
Dec 03, 2007 | 72.24 | 72.93 | 71.91 | 72.37 | 958,739 | +0.05(+0.06%) |
Nov 30, 2007 | 72.23 | 72.69 | 71.58 | 72.32 | 6,008,725 | +0.19(+0.26%) |
Nov 29, 2007 | 72.60 | 72.70 | 59.25 | 72.14 | 36,326,584 | -0.51(-0.70%) |
Nov 28, 2007 | 72.47 | 72.98 | 72.17 | 72.65 | 1,678,033 | +0.60(+0.83%) |
Nov 27, 2007 | 72.88 | 72.88 | 71.51 | 72.05 | 2,144,593 | -0.41(-0.57%) |
Nov 26, 2007 | 72.03 | 73.04 | 72.03 | 72.46 | 1,266,404 | +0.36(+0.50%) |
Nov 23, 2007 | 71.58 | 72.13 | 71.53 | 72.10 | 160,720 | +0.68(+0.95%) |
Nov 21, 2007 | 71.01 | 72.15 | 70.83 | 71.42 | 1,073,156 | +0.05(+0.07%) |
Nov 20, 2007 | 71.53 | 72.14 | 71.25 | 71.37 | 2,855,053 | -0.11(-0.16%) |
Nov 19, 2007 | 72.51 | 72.77 | 70.90 | 71.49 | 3,424,774 | -0.87(-1.21%) |
Nov 16, 2007 | 72.14 | 72.56 | 71.69 | 72.36 | 1,927,684 | +0.21(+0.30%) |
Nov 15, 2007 | 71.76 | 72.81 | 71.76 | 72.15 | 1,710,453 | +0.34(+0.47%) |
Nov 14, 2007 | 73.84 | 73.84 | 71.36 | 71.81 | 7,391,875 | -2.03(-2.75%) |
Nov 13, 2007 | 72.71 | 73.84 | 72.62 | 73.84 | 1,868,381 | +1.38(+1.90%) |
Nov 12, 2007 | 72.04 | 73.25 | 72.04 | 72.46 | 1,866,769 | +0.55(+0.76%) |
Nov 09, 2007 | 72.00 | 73.03 | 70.99 | 71.91 | 5,644,249 | -0.82(-1.13%) |
Nov 08, 2007 | 73.07 | 73.45 | 71.21 | 72.73 | 6,899,774 | -0.34(-0.46%) |
Nov 07, 2007 | 74.56 | 74.68 | 72.00 | 73.07 | 8,874,569 | -1.64(-2.19%) |
Nov 06, 2007 | 74.77 | 74.86 | 74.55 | 74.71 | 923,500 | +0.20(+0.27%) |
Nov 05, 2007 | 74.37 | 74.94 | 74.24 | 74.50 | 1,553,924 | -0.06(-0.07%) |
Nov 02, 2007 | 74.56 | 74.93 | 74.32 | 74.56 | 1,455,083 | +0.14(+0.19%) |
Nov 01, 2007 | 74.66 | 74.73 | 74.34 | 74.42 | 1,525,882 | -0.42(-0.56%) |
Oct 31, 2007 | 74.70 | 74.95 | 74.53 | 74.84 | 1,658,133 | +0.17(+0.22%) |
Oct 30, 2007 | 74.95 | 75.07 | 74.51 | 74.67 | 3,406,296 | -0.26(-0.35%) |
Oct 29, 2007 | 75.02 | 75.03 | 74.88 | 74.93 | 346,903 | +0.08(+0.11%) |
Oct 26, 2007 | 75.12 | 75.12 | 74.85 | 74.85 | 633,537 | -0.18(-0.24%) |
Oct 25, 2007 | 75.01 | 75.09 | 74.61 | 75.02 | 821,868 | -0.11(-0.15%) |
Oct 24, 2007 | 74.73 | 75.13 | 74.69 | 75.13 | 1,361,723 | +0.39(+0.52%) |
Oct 23, 2007 | 75.19 | 75.20 | 74.55 | 74.74 | 1,892,124 | -0.14(-0.19%) |
Oct 22, 2007 | 74.88 | 75.12 | 74.84 | 74.88 | 1,199,820 | -0.14(-0.19%) |
Oct 19, 2007 | 75.04 | 75.07 | 74.73 | 75.02 | 1,223,456 | -0.05(-0.06%) |
Oct 18, 2007 | 74.95 | 75.16 | 74.86 | 75.07 | 1,801,235 | +0.37(+0.50%) |
Oct 17, 2007 | 74.63 | 74.70 | 74.46 | 74.70 | 1,385,251 | +0.23(+0.31%) |
Oct 16, 2007 | 74.14 | 74.73 | 74.13 | 74.46 | 4,037,577 | +0.34(+0.45%) |
Oct 15, 2007 | 74.19 | 74.19 | 73.67 | 74.13 | 446,494 | -0.01(-0.01%) |
Oct 12, 2007 | 74.22 | 74.24 | 74.03 | 74.14 | 447,461 | +0.14(+0.19%) |
Oct 11, 2007 | 74.23 | 74.37 | 73.63 | 74.00 | 1,836,365 | -0.13(-0.18%) |
Oct 10, 2007 | 74.09 | 74.20 | 73.87 | 74.13 | 1,183,705 | -0.10(-0.14%) |
Oct 09, 2007 | 73.73 | 74.23 | 73.73 | 74.23 | 669,420 | +0.37(+0.50%) |
Oct 08, 2007 | 73.33 | 73.96 | 73.33 | 73.86 | 528,359 | +0.29(+0.39%) |
Oct 05, 2007 | 73.35 | 73.57 | 72.96 | 73.57 | 939,186 | +0.50(+0.69%) |
Oct 04, 2007 | 72.98 | 73.24 | 72.71 | 73.07 | 1,279,321 | +0.09(+0.13%) |
Oct 03, 2007 | 72.70 | 73.21 | 72.52 | 72.98 | 5,172,937 | +0.61(+0.84%) |
Oct 02, 2007 | 71.80 | 73.32 | 71.80 | 72.37 | 1,801,879 | +0.41(+0.57%) |
Oct 01, 2007 | 71.95 | 72.14 | 71.69 | 71.96 | 1,656,521 | -0.12(-0.17%) |
Sep 28, 2007 | 72.09 | 72.34 | 71.94 | 72.08 | 1,817,135 | -0.12(-0.17%) |
Sep 27, 2007 | 71.95 | 72.36 | 71.87 | 72.20 | 1,663,934 | +0.30(+0.41%) |
Sep 26, 2007 | 72.32 | 72.40 | 71.66 | 71.90 | 1,657,596 | -0.33(-0.45%) |
Sep 25, 2007 | 72.42 | 72.56 | 72.04 | 72.23 | 2,934,983 | -0.14(-0.19%) |
Sep 24, 2007 | 73.18 | 73.28 | 71.97 | 72.37 | 3,120,481 | -0.74(-1.01%) |
Sep 21, 2007 | 73.81 | 73.89 | 72.74 | 73.11 | 4,036,287 | -0.77(-1.05%) |
Sep 20, 2007 | 73.25 | 73.90 | 73.21 | 73.88 | 1,418,985 | +0.46(+0.62%) |
Sep 19, 2007 | 74.03 | 74.09 | 73.29 | 73.42 | 1,005,687 | +0.12(+0.17%) |
Sep 18, 2007 | 72.82 | 73.52 | 72.76 | 73.30 | 978,614 | +0.48(+0.66%) |
Sep 17, 2007 | 73.02 | 73.21 | 72.72 | 72.82 | 1,276,420 | -0.38(-0.52%) |
Sep 14, 2007 | 73.07 | 73.35 | 72.89 | 73.20 | 992,365 | +0.13(+0.18%) |
Sep 13, 2007 | 73.66 | 73.80 | 73.07 | 73.07 | 1,227,646 | -0.50(-0.68%) |
Sep 12, 2007 | 73.58 | 73.85 | 73.49 | 73.57 | 794,580 | -0.19(-0.25%) |
Sep 11, 2007 | 73.38 | 73.76 | 73.37 | 73.76 | 653,842 | +0.39(+0.53%) |
Sep 10, 2007 | 73.35 | 73.51 | 73.20 | 73.37 | 495,484 | +0.02(+0.03%) |
Sep 07, 2007 | 72.62 | 73.59 | 72.62 | 73.35 | 1,113,443 | +0.05(+0.06%) |
Sep 06, 2007 | 73.19 | 73.90 | 73.05 | 73.30 | 1,311,981 | +0.15(+0.20%) |
Sep 05, 2007 | 72.89 | 73.22 | 72.81 | 73.15 | 572,729 | +0.07(+0.10%) |
Sep 04, 2007 | 72.70 | 73.22 | 72.64 | 73.08 | 1,214,753 | +0.06(+0.08%) |
Aug 31, 2007 | 71.93 | 73.19 | 71.90 | 73.02 | 2,809,608 | +2.33(+3.29%) |
Aug 30, 2007 | 69.95 | 70.92 | 69.95 | 70.69 | 1,339,806 | +0.22(+0.32%) |
Aug 29, 2007 | 70.56 | 70.83 | 70.28 | 70.47 | 805,860 | +0.10(+0.15%) |
Aug 28, 2007 | 70.71 | 71.54 | 70.37 | 70.37 | 1,549,302 | -1.04(-1.46%) |
Aug 27, 2007 | 71.66 | 71.71 | 71.14 | 71.41 | 697,675 | -0.40(-0.56%) |
Aug 24, 2007 | 71.67 | 72.06 | 71.38 | 71.81 | 675,973 | +0.13(+0.18%) |
Aug 23, 2007 | 72.34 | 72.34 | 71.67 | 71.68 | 1,231,298 | -0.34(-0.48%) |
Aug 22, 2007 | 71.44 | 72.09 | 70.97 | 72.03 | 3,187,131 | +1.18(+1.67%) |
Aug 21, 2007 | 68.88 | 70.87 | 68.88 | 70.84 | 1,424,679 | +1.83(+2.66%) |
Aug 20, 2007 | 67.70 | 69.06 | 67.38 | 69.01 | 726,145 | +1.15(+1.70%) |
Aug 17, 2007 | 68.80 | 69.30 | 66.42 | 67.86 | 1,182,631 | +1.12(+1.67%) |
Aug 16, 2007 | 67.16 | 67.86 | 65.98 | 66.74 | 2,416,186 | -1.41(-2.08%) |
Aug 15, 2007 | 68.73 | 69.11 | 67.73 | 68.15 | 2,363,271 | -0.68(-0.99%) |
Aug 14, 2007 | 69.34 | 69.50 | 68.68 | 68.83 | 1,417,266 | -0.49(-0.71%) |
Aug 13, 2007 | 69.35 | 69.73 | 69.22 | 69.33 | 2,478,282 | +0.09(+0.13%) |
Aug 10, 2007 | 69.11 | 70.05 | 68.17 | 69.23 | 3,093,341 | -1.23(-1.74%) |
Aug 09, 2007 | 70.30 | 71.04 | 70.04 | 70.46 | 1,504,073 | -0.38(-0.54%) |
Aug 08, 2007 | 71.11 | 71.86 | 70.79 | 70.84 | 1,099,692 | +0.07(+0.09%) |
Aug 07, 2007 | 70.87 | 71.09 | 70.48 | 70.78 | 1,768,682 | -0.38(-0.54%) |
Aug 06, 2007 | 72.04 | 72.21 | 70.54 | 71.16 | 2,130,627 | -0.64(-0.89%) |
Aug 03, 2007 | 71.88 | 71.93 | 71.65 | 71.80 | 1,813,370 | +0.03(+0.04%) |
Aug 02, 2007 | 71.31 | 71.96 | 71.21 | 71.77 | 1,512,882 | +0.57(+0.80%) |
Aug 01, 2007 | 71.48 | 71.65 | 71.07 | 71.21 | 1,915,974 | -0.28(-0.39%) |
Jul 31, 2007 | 71.35 | 72.20 | 71.06 | 71.49 | 2,464,746 | +0.54(+0.76%) |
Jul 30, 2007 | 70.60 | 71.30 | 70.28 | 70.95 | 2,061,976 | +0.83(+1.18%) |
Jul 27, 2007 | 69.86 | 70.83 | 69.53 | 70.12 | 3,322,282 | +0.43(+0.61%) |
Jul 26, 2007 | 70.28 | 70.70 | 69.03 | 69.69 | 5,609,763 | -1.20(-1.69%) |
Jul 25, 2007 | 71.72 | 71.72 | 70.71 | 70.89 | 1,896,826 | -0.64(-0.90%) |
Jul 24, 2007 | 72.08 | 72.23 | 71.36 | 71.53 | 1,561,771 | -0.68(-0.94%) |
Jul 23, 2007 | 73.09 | 73.09 | 72.19 | 72.21 | 435,321 | -0.10(-0.14%) |
Jul 20, 2007 | 72.29 | 72.48 | 72.24 | 72.31 | 650,833 | +0.03(+0.04%) |
Jul 19, 2007 | 72.46 | 72.52 | 72.15 | 72.29 | 1,152,334 | +0.29(+0.40%) |
Jul 18, 2007 | 72.05 | 72.14 | 71.76 | 72.00 | 633,751 | -0.11(-0.15%) |
Jul 17, 2007 | 72.17 | 72.28 | 72.00 | 72.11 | 680,163 | -0.07(-0.09%) |
Jul 16, 2007 | 71.90 | 72.72 | 71.87 | 72.17 | 545,333 | +0.18(+0.25%) |
Jul 13, 2007 | 71.88 | 72.08 | 71.70 | 72.00 | 1,016,431 | -0.04(-0.05%) |
Jul 12, 2007 | 72.37 | 72.42 | 71.81 | 72.04 | 775,779 | -0.20(-0.28%) |
Jul 11, 2007 | 72.46 | 72.65 | 72.17 | 72.24 | 787,919 | -0.27(-0.37%) |
Jul 10, 2007 | 72.83 | 72.83 | 72.29 | 72.51 | 1,220,770 | -0.25(-0.35%) |
Jul 09, 2007 | 72.54 | 72.83 | 72.51 | 72.76 | 644,817 | +0.01(+0.01%) |
Jul 06, 2007 | 72.52 | 72.77 | 72.51 | 72.75 | 943,913 | +0.24(+0.33%) |
Jul 05, 2007 | 72.21 | 72.54 | 71.90 | 72.51 | 1,096,254 | +0.47(+0.66%) |
Jul 03, 2007 | 72.10 | 72.20 | 71.96 | 72.04 | 140,201 | -0.01(-0.01%) |
Jul 02, 2007 | 71.95 | 72.13 | 71.79 | 72.04 | 855,602 | +0.11(+0.16%) |
Jun 29, 2007 | 71.97 | 72.07 | 71.78 | 71.93 | 757,623 | +0.07(+0.10%) |
Jun 28, 2007 | 71.68 | 71.90 | 71.58 | 71.86 | 872,255 | +0.18(+0.25%) |
Jun 27, 2007 | 71.68 | 71.78 | 71.33 | 71.68 | 1,740,964 | -0.16(-0.22%) |
Jun 26, 2007 | 71.99 | 72.07 | 71.67 | 71.84 | 732,591 | +0.04(+0.05%) |
Jun 25, 2007 | 72.18 | 72.23 | 71.73 | 71.80 | 1,980,864 | -0.39(-0.54%) |
Jun 22, 2007 | 72.29 | 72.37 | 72.08 | 72.19 | 1,183,061 | -0.09(-0.13%) |
Jun 21, 2007 | 72.24 | 72.39 | 72.18 | 72.29 | 619,248 | -0.04(-0.05%) |
Jun 20, 2007 | 72.46 | 72.46 | 72.31 | 72.32 | 960,995 | -0.14(-0.19%) |
Jun 19, 2007 | 72.08 | 72.46 | 72.06 | 72.46 | 1,031,149 | +0.26(+0.36%) |
Jun 18, 2007 | 72.00 | 72.23 | 72.00 | 72.20 | 986,564 | +0.25(+0.35%) |
Jun 15, 2007 | 72.12 | 72.15 | 71.91 | 71.95 | 2,260,192 | +0.00(+0.00%) |
Jun 14, 2007 | 72.04 | 72.26 | 71.90 | 71.95 | 2,036,944 | -0.05(-0.06%) |
Jun 13, 2007 | 72.14 | 72.25 | 71.93 | 72.00 | 1,777,599 | -0.07(-0.09%) |
Jun 12, 2007 | 72.28 | 72.31 | 72.01 | 72.06 | 1,785,227 | -0.20(-0.28%) |
Jun 11, 2007 | 72.38 | 72.44 | 72.14 | 72.27 | 1,721,441 | -0.09(-0.13%) |
Jun 08, 2007 | 72.44 | 72.53 | 72.26 | 72.36 | 1,185,317 | -0.05(-0.06%) |
Jun 07, 2007 | 72.51 | 72.58 | 72.41 | 72.41 | 2,898,778 | -0.12(-0.17%) |
Jun 06, 2007 | 72.52 | 72.69 | 72.49 | 72.53 | 1,467,223 | -0.08(-0.12%) |
Jun 05, 2007 | 72.56 | 72.61 | 72.46 | 72.61 | 2,436,920 | +0.02(+0.03%) |
Jun 04, 2007 | 72.42 | 72.59 | 72.42 | 72.59 | 1,018,150 | +0.17(+0.23%) |
Jun 01, 2007 | 72.54 | 72.58 | 72.39 | 72.43 | 2,152,221 | -0.10(-0.14%) |
May 31, 2007 | 72.71 | 72.74 | 72.36 | 72.53 | 2,131,808 | +0.10(+0.14%) |
May 30, 2007 | 72.37 | 72.60 | 72.33 | 72.43 | 2,742,999 | +0.07(+0.10%) |
May 29, 2007 | 72.38 | 72.59 | 72.35 | 72.35 | 2,347,750 | -0.02(-0.03%) |
May 25, 2007 | 72.16 | 72.56 | 72.15 | 72.37 | 1,235,273 | +0.19(+0.26%) |
May 24, 2007 | 72.21 | 72.42 | 72.09 | 72.18 | 3,451,633 | +0.04(+0.05%) |
May 23, 2007 | 72.46 | 72.51 | 72.10 | 72.15 | 5,968,001 | -0.22(-0.31%) |
May 22, 2007 | 72.60 | 72.71 | 72.14 | 72.37 | 3,448,732 | -0.23(-0.32%) |
May 21, 2007 | 72.93 | 73.03 | 72.50 | 72.60 | 4,933,145 | -0.31(-0.42%) |
May 18, 2007 | 73.07 | 73.11 | 72.62 | 72.91 | 5,064,107 | -0.12(-0.17%) |
May 17, 2007 | 75.40 | 74.74 | 72.31 | 73.03 | 26,648,220 | +14.43(+24.62%) |
May 16, 2007 | 58.55 | 58.71 | 57.20 | 58.60 | 1,342,277 | +0.15(+0.25%) |
May 15, 2007 | 59.26 | 59.91 | 58.45 | 58.45 | 1,117,633 | -0.68(-1.15%) |
May 14, 2007 | 58.78 | 59.50 | 58.60 | 59.13 | 1,162,970 | +0.60(+1.03%) |
May 11, 2007 | 58.89 | 58.93 | 58.27 | 58.53 | 645,032 | +0.03(+0.05%) |
May 10, 2007 | 58.97 | 59.16 | 58.39 | 58.50 | 934,566 | -0.49(-0.84%) |
May 09, 2007 | 58.18 | 59.09 | 57.99 | 58.99 | 1,316,171 | +0.83(+1.42%) |
May 08, 2007 | 59.15 | 59.15 | 57.66 | 58.17 | 1,390,408 | -1.17(-1.98%) |
May 07, 2007 | 59.79 | 59.80 | 59.29 | 59.34 | 733,557 | -0.54(-0.90%) |
May 04, 2007 | 60.25 | 60.25 | 59.66 | 59.88 | 757,085 | -0.05(-0.08%) |
May 03, 2007 | 59.31 | 60.06 | 59.03 | 59.93 | 884,421 | +0.59(+0.99%) |
May 02, 2007 | 59.22 | 59.47 | 59.11 | 59.34 | 1,156,524 | +0.24(+0.41%) |
May 01, 2007 | 59.25 | 59.53 | 58.99 | 59.10 | 949,607 | -0.16(-0.27%) |
Apr 30, 2007 | 59.66 | 59.73 | 59.06 | 59.26 | 1,352,570 | -0.57(-0.95%) |
Apr 27, 2007 | 60.32 | 60.40 | 59.72 | 59.82 | 886,758 | -0.52(-0.86%) |
Apr 26, 2007 | 59.94 | 60.51 | 59.90 | 60.34 | 1,390,212 | +0.30(+0.50%) |
Apr 25, 2007 | 59.98 | 60.07 | 59.34 | 60.05 | 1,141,161 | +0.34(+0.56%) |
Apr 24, 2007 | 59.52 | 59.76 | 59.48 | 59.71 | 1,040,603 | +0.20(+0.34%) |
Apr 23, 2007 | 59.26 | 59.72 | 59.11 | 59.51 | 1,633,101 | -0.03(-0.05%) |
Apr 20, 2007 | 59.76 | 59.95 | 59.24 | 59.53 | 1,853,447 | +0.05(+0.08%) |
Apr 19, 2007 | 58.64 | 59.57 | 56.92 | 59.49 | 4,366,213 | -2.22(-3.59%) |
Apr 18, 2007 | 61.43 | 62.19 | 60.65 | 61.70 | 1,166,408 | +0.56(+0.91%) |
Apr 17, 2007 | 61.96 | 61.96 | 60.84 | 61.14 | 1,237,959 | -0.89(-1.44%) |
Apr 16, 2007 | 61.43 | 62.42 | 61.15 | 62.04 | 658,831 | +1.03(+1.69%) |
Apr 13, 2007 | 60.60 | 61.04 | 60.32 | 61.01 | 653,584 | +0.33(+0.54%) |
Apr 12, 2007 | 60.50 | 60.79 | 59.95 | 60.68 | 551,994 | +0.18(+0.29%) |
Apr 11, 2007 | 61.56 | 61.56 | 60.14 | 60.50 | 1,027,926 | -0.88(-1.44%) |
Apr 10, 2007 | 61.57 | 61.78 | 61.33 | 61.39 | 718,302 | -0.26(-0.42%) |
Apr 09, 2007 | 61.15 | 62.19 | 61.06 | 61.65 | 2,333,462 | +0.56(+0.91%) |
Apr 05, 2007 | 60.54 | 61.24 | 60.47 | 61.09 | 1,009,125 | +0.55(+0.91%) |
Apr 04, 2007 | 59.60 | 60.74 | 59.48 | 60.54 | 1,274,916 | +0.95(+1.59%) |
Apr 03, 2007 | 58.64 | 59.80 | 58.54 | 59.59 | 825,306 | +1.13(+1.93%) |