Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 86.87 | 88.04 | 83.14 | 84.89 | 3,420,572 | -1.12(-1.31%) |
Mar 28, 2008 | 87.97 | 87.97 | 84.99 | 86.01 | 1,621,065 | -1.00(-1.15%) |
Mar 27, 2008 | 87.51 | 89.22 | 86.61 | 87.01 | 2,007,313 | +0.13(+0.15%) |
Mar 26, 2008 | 85.75 | 88.68 | 85.75 | 86.88 | 2,357,503 | +1.20(+1.40%) |
Mar 25, 2008 | 84.05 | 87.16 | 83.16 | 85.68 | 2,022,727 | +1.00(+1.18%) |
Mar 24, 2008 | 82.22 | 85.27 | 82.22 | 84.68 | 1,547,328 | +2.07(+2.51%) |
Mar 21, 2008 | 83.14 | 84.05 | 80.59 | 82.61 | 3,224,120 | +0.00(+0.00%) |
Mar 20, 2008 | 83.14 | 84.05 | 80.59 | 82.61 | 3,223,983 | -1.29(-1.54%) |
Mar 19, 2008 | 89.47 | 90.46 | 83.84 | 83.90 | 3,028,143 | -7.03(-7.73%) |
Mar 18, 2008 | 89.59 | 90.94 | 88.72 | 90.93 | 2,051,593 | +4.03(+4.64%) |
Mar 17, 2008 | 88.04 | 89.63 | 85.75 | 86.90 | 2,561,807 | -3.87(-4.26%) |
Mar 14, 2008 | 91.03 | 91.81 | 88.44 | 90.76 | 2,070,593 | -0.49(-0.54%) |
Mar 13, 2008 | 88.95 | 91.64 | 86.39 | 91.25 | 2,333,083 | +2.35(+2.64%) |
Mar 12, 2008 | 90.44 | 91.16 | 88.21 | 88.90 | 1,701,105 | -2.41(-2.64%) |
Mar 11, 2008 | 87.48 | 91.32 | 87.40 | 91.32 | 2,613,085 | +5.02(+5.82%) |
Mar 10, 2008 | 86.96 | 87.90 | 85.75 | 86.29 | 2,897,843 | -1.41(-1.61%) |
Mar 07, 2008 | 88.12 | 89.17 | 86.43 | 87.71 | 2,869,732 | -1.38(-1.55%) |
Mar 06, 2008 | 89.76 | 90.58 | 87.63 | 89.09 | 2,369,860 | -0.89(-0.99%) |
Mar 05, 2008 | 87.08 | 90.16 | 86.80 | 89.97 | 2,305,052 | +3.68(+4.27%) |
Mar 04, 2008 | 86.74 | 88.55 | 85.01 | 86.29 | 3,506,818 | -1.92(-2.17%) |
Mar 03, 2008 | 87.66 | 90.10 | 86.64 | 88.21 | 2,724,611 | +0.09(+0.10%) |
Feb 29, 2008 | 88.80 | 89.76 | 87.86 | 88.12 | 3,672,294 | -1.58(-1.76%) |
Feb 28, 2008 | 89.33 | 90.96 | 88.55 | 89.70 | 2,016,161 | +0.71(+0.80%) |
Feb 27, 2008 | 90.91 | 91.05 | 88.21 | 88.99 | 4,592,113 | -1.89(-2.08%) |
Feb 26, 2008 | 87.20 | 91.56 | 86.51 | 90.88 | 4,192,720 | +3.73(+4.28%) |
Feb 25, 2008 | 87.15 | 87.61 | 85.61 | 87.15 | 3,245,719 | +0.08(+0.09%) |
Feb 22, 2008 | 86.53 | 87.09 | 84.59 | 87.06 | 3,422,627 | +1.32(+1.54%) |
Feb 21, 2008 | 86.83 | 86.83 | 83.89 | 85.74 | 4,116,691 | -0.88(-1.01%) |
Feb 20, 2008 | 82.16 | 87.09 | 82.08 | 86.62 | 3,787,565 | +3.41(+4.09%) |
Feb 19, 2008 | 81.82 | 84.62 | 81.82 | 83.21 | 3,019,902 | +2.65(+3.29%) |
Feb 18, 2008 | 80.95 | 81.62 | 79.31 | 80.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 80.95 | 81.62 | 79.31 | 80.57 | 2,718,502 | -0.64(-0.79%) |
Feb 14, 2008 | 82.38 | 82.84 | 80.46 | 81.21 | 3,021,220 | -0.26(-0.32%) |
Feb 13, 2008 | 79.84 | 82.08 | 78.31 | 81.47 | 3,848,713 | +2.60(+3.30%) |
Feb 12, 2008 | 79.79 | 81.86 | 77.80 | 78.87 | 3,744,409 | -1.04(-1.31%) |
Feb 11, 2008 | 78.53 | 80.59 | 76.80 | 79.91 | 3,407,348 | +0.86(+1.09%) |
Feb 08, 2008 | 77.96 | 80.22 | 77.05 | 79.05 | 4,682,774 | +1.08(+1.38%) |
Feb 07, 2008 | 76.52 | 80.44 | 75.59 | 77.97 | 8,754,639 | -2.47(-3.07%) |
Feb 06, 2008 | 82.55 | 83.83 | 80.28 | 80.44 | 5,359,485 | -2.16(-2.61%) |
Feb 05, 2008 | 86.05 | 86.05 | 82.27 | 82.60 | 3,692,071 | -3.06(-3.58%) |
Feb 04, 2008 | 85.32 | 87.09 | 84.24 | 85.66 | 2,725,833 | +1.11(+1.31%) |
Feb 01, 2008 | 82.59 | 85.41 | 82.36 | 84.56 | 4,117,972 | +2.38(+2.90%) |
Jan 31, 2008 | 83.16 | 83.63 | 81.27 | 82.17 | 4,652,031 | -2.06(-2.45%) |
Jan 30, 2008 | 84.88 | 87.54 | 83.69 | 84.24 | 4,008,398 | -1.06(-1.24%) |
Jan 29, 2008 | 87.51 | 87.51 | 83.95 | 85.29 | 2,791,325 | -1.44(-1.66%) |
Jan 28, 2008 | 85.96 | 87.95 | 83.54 | 86.74 | 2,707,948 | +0.19(+0.22%) |
Jan 25, 2008 | 87.85 | 90.36 | 85.34 | 86.55 | 4,156,706 | +0.74(+0.87%) |
Jan 24, 2008 | 83.61 | 88.32 | 83.61 | 85.80 | 7,164,961 | +3.25(+3.93%) |
Jan 23, 2008 | 79.84 | 82.80 | 75.04 | 82.56 | 7,011,076 | +0.31(+0.37%) |
Jan 22, 2008 | 79.09 | 83.53 | 77.15 | 82.25 | 5,630,731 | -3.47(-4.05%) |
Jan 21, 2008 | 83.69 | 86.47 | 80.28 | 85.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.69 | 86.47 | 80.28 | 85.72 | 5,126,329 | +2.03(+2.43%) |
Jan 17, 2008 | 86.61 | 88.63 | 83.24 | 83.69 | 4,167,803 | -2.28(-2.65%) |
Jan 16, 2008 | 87.52 | 90.39 | 82.05 | 85.96 | 5,777,825 | -3.01(-3.39%) |
Jan 15, 2008 | 92.72 | 92.72 | 88.13 | 88.98 | 3,387,557 | -4.57(-4.88%) |
Jan 14, 2008 | 91.48 | 93.67 | 90.08 | 93.54 | 2,773,680 | +2.73(+3.01%) |
Jan 11, 2008 | 90.44 | 93.15 | 89.53 | 90.81 | 3,413,305 | -1.71(-1.85%) |
Jan 10, 2008 | 93.43 | 94.02 | 90.94 | 92.52 | 4,639,373 | -3.30(-3.44%) |
Jan 09, 2008 | 94.81 | 95.91 | 91.05 | 95.82 | 5,172,448 | +0.64(+0.67%) |
Jan 08, 2008 | 101.30 | 101.30 | 95.09 | 95.17 | 4,514,182 | -4.10(-4.13%) |
Jan 07, 2008 | 99.67 | 99.73 | 96.55 | 99.27 | 3,638,689 | +0.61(+0.61%) |
Jan 04, 2008 | 97.92 | 100.85 | 96.82 | 98.67 | 3,636,989 | -1.52(-1.51%) |
Jan 03, 2008 | 102.53 | 102.53 | 99.48 | 100.19 | 4,192,103 | -1.97(-1.93%) |
Jan 02, 2008 | 103.34 | 103.83 | 100.95 | 102.15 | 4,250,348 | -1.41(-1.36%) |
Jan 01, 2008 | 105.38 | 105.38 | 103.23 | 103.56 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 105.38 | 105.38 | 103.23 | 103.56 | 2,103,722 | -0.78(-0.75%) |
Dec 28, 2007 | 104.29 | 106.62 | 103.77 | 104.34 | 3,063,852 | +0.74(+0.72%) |
Dec 27, 2007 | 108.66 | 108.66 | 103.49 | 103.60 | 3,875,242 | -4.71(-4.35%) |
Dec 26, 2007 | 105.01 | 108.89 | 103.80 | 108.31 | 3,631,884 | +4.49(+4.33%) |
Dec 24, 2007 | 102.63 | 104.58 | 101.75 | 103.82 | 1,679,834 | +1.84(+1.81%) |
Dec 21, 2007 | 98.06 | 103.31 | 97.92 | 101.97 | 6,582,074 | +5.05(+5.21%) |
Dec 20, 2007 | 94.01 | 96.98 | 93.89 | 96.92 | 2,757,828 | +3.38(+3.61%) |
Dec 19, 2007 | 92.58 | 94.80 | 91.46 | 93.54 | 2,871,065 | +1.32(+1.43%) |
Dec 18, 2007 | 91.73 | 93.16 | 90.42 | 92.22 | 1,778,062 | +1.36(+1.49%) |
Dec 17, 2007 | 91.41 | 95.17 | 89.96 | 90.86 | 2,294,101 | -2.91(-3.10%) |
Dec 14, 2007 | 94.10 | 94.76 | 93.07 | 93.77 | 2,639,695 | -0.32(-0.34%) |
Dec 13, 2007 | 94.26 | 94.79 | 92.58 | 94.10 | 1,833,354 | -0.61(-0.64%) |
Dec 12, 2007 | 94.64 | 95.25 | 92.58 | 94.70 | 4,141,297 | +2.99(+3.26%) |
Dec 11, 2007 | 94.73 | 94.73 | 91.50 | 91.71 | 3,014,583 | -1.66(-1.78%) |
Dec 10, 2007 | 91.48 | 93.95 | 91.38 | 93.37 | 2,160,165 | +1.99(+2.18%) |
Dec 07, 2007 | 91.71 | 92.20 | 90.44 | 91.38 | 1,826,442 | -0.01(-0.02%) |
Dec 06, 2007 | 86.06 | 91.66 | 86.06 | 91.40 | 4,041,944 | +5.38(+6.25%) |
Dec 05, 2007 | 87.25 | 88.23 | 85.12 | 86.02 | 2,286,137 | +0.44(+0.52%) |
Dec 04, 2007 | 85.25 | 87.68 | 84.48 | 85.58 | 2,684,449 | -0.91(-1.05%) |
Dec 03, 2007 | 85.24 | 87.66 | 84.42 | 86.49 | 2,905,099 | +1.58(+1.86%) |
Nov 30, 2007 | 82.67 | 85.51 | 82.67 | 84.91 | 2,488,292 | +1.53(+1.84%) |
Nov 29, 2007 | 80.95 | 83.80 | 80.41 | 83.38 | 2,695,522 | +3.17(+3.96%) |
Nov 28, 2007 | 82.09 | 82.37 | 79.24 | 80.21 | 3,344,880 | -0.21(-0.26%) |
Nov 27, 2007 | 82.69 | 82.69 | 78.60 | 80.42 | 4,186,227 | -2.65(-3.19%) |
Nov 26, 2007 | 83.10 | 84.93 | 82.52 | 83.07 | 2,804,273 | -0.50(-0.59%) |
Nov 23, 2007 | 82.36 | 83.86 | 81.97 | 83.56 | 622,647 | +1.48(+1.80%) |
Nov 21, 2007 | 81.61 | 83.62 | 81.10 | 82.08 | 2,587,039 | -0.46(-0.56%) |
Nov 20, 2007 | 79.52 | 83.35 | 79.52 | 82.54 | 4,371,947 | +3.19(+4.02%) |
Nov 19, 2007 | 79.79 | 80.68 | 78.60 | 79.36 | 2,831,668 | -0.46(-0.58%) |
Nov 16, 2007 | 78.98 | 79.86 | 77.55 | 79.82 | 2,594,306 | +2.34(+3.02%) |
Nov 15, 2007 | 79.01 | 79.55 | 76.66 | 77.47 | 3,078,196 | -1.84(-2.32%) |
Nov 14, 2007 | 80.41 | 80.54 | 78.65 | 79.31 | 2,420,443 | +0.87(+1.11%) |
Nov 13, 2007 | 76.42 | 79.19 | 75.38 | 78.44 | 3,912,524 | +1.73(+2.25%) |
Nov 12, 2007 | 80.95 | 81.16 | 76.22 | 76.72 | 4,342,573 | -5.73(-6.95%) |
Nov 09, 2007 | 83.00 | 83.74 | 80.95 | 82.45 | 2,579,862 | -0.55(-0.66%) |
Nov 08, 2007 | 82.41 | 84.23 | 81.00 | 83.00 | 2,713,103 | +1.03(+1.25%) |
Nov 07, 2007 | 84.32 | 84.93 | 81.62 | 81.97 | 2,894,385 | -2.55(-3.02%) |
Nov 06, 2007 | 82.52 | 84.68 | 82.48 | 84.52 | 2,937,427 | +2.59(+3.16%) |
Nov 05, 2007 | 83.16 | 83.16 | 81.16 | 81.93 | 2,291,876 | -2.09(-2.48%) |
Nov 02, 2007 | 84.36 | 84.42 | 80.91 | 84.02 | 2,441,490 | +2.57(+3.15%) |
Nov 01, 2007 | 81.54 | 84.01 | 80.49 | 81.45 | 3,952,236 | -1.13(-1.37%) |
Oct 31, 2007 | 80.95 | 83.14 | 80.55 | 82.58 | 4,135,176 | +1.75(+2.17%) |
Oct 30, 2007 | 83.50 | 83.50 | 80.38 | 80.83 | 4,324,780 | -3.00(-3.58%) |
Oct 29, 2007 | 83.69 | 84.96 | 82.35 | 83.83 | 4,049,040 | +1.81(+2.21%) |
Oct 26, 2007 | 85.88 | 87.06 | 80.98 | 82.03 | 5,900,519 | -3.78(-4.40%) |
Oct 25, 2007 | 85.18 | 87.06 | 83.63 | 85.80 | 4,307,915 | -0.67(-0.78%) |
Oct 24, 2007 | 86.92 | 88.32 | 83.72 | 86.47 | 7,539,880 | -0.45(-0.52%) |
Oct 23, 2007 | 82.69 | 87.15 | 82.67 | 86.93 | 8,019,787 | +6.52(+8.11%) |
Oct 22, 2007 | 78.93 | 80.55 | 78.13 | 80.41 | 3,666,897 | +0.31(+0.39%) |
Oct 19, 2007 | 84.05 | 84.05 | 79.16 | 80.09 | 5,193,685 | -4.81(-5.66%) |
Oct 18, 2007 | 84.65 | 85.29 | 81.96 | 84.90 | 2,566,540 | +0.85(+1.02%) |
Oct 17, 2007 | 86.28 | 86.50 | 82.89 | 84.05 | 3,660,041 | -1.90(-2.21%) |
Oct 16, 2007 | 86.32 | 86.42 | 84.86 | 85.94 | 2,140,657 | -0.28(-0.32%) |
Oct 15, 2007 | 86.79 | 88.52 | 85.76 | 86.22 | 4,283,097 | +0.74(+0.87%) |
Oct 12, 2007 | 85.00 | 85.77 | 84.12 | 85.47 | 1,893,709 | +0.66(+0.77%) |
Oct 11, 2007 | 83.82 | 86.26 | 83.38 | 84.82 | 4,029,569 | +1.76(+2.13%) |
Oct 10, 2007 | 80.69 | 83.37 | 80.47 | 83.05 | 2,515,395 | +1.86(+2.29%) |
Oct 09, 2007 | 80.44 | 81.30 | 79.47 | 81.19 | 2,397,956 | +1.42(+1.78%) |
Oct 08, 2007 | 81.65 | 81.65 | 79.19 | 79.77 | 1,747,545 | -2.09(-2.55%) |
Oct 05, 2007 | 82.78 | 82.78 | 81.11 | 81.86 | 1,700,925 | -0.93(-1.13%) |
Oct 04, 2007 | 81.73 | 83.13 | 80.41 | 82.79 | 1,973,665 | +0.96(+1.17%) |
Oct 03, 2007 | 83.03 | 83.23 | 81.75 | 81.84 | 1,790,737 | -1.25(-1.51%) |
Oct 02, 2007 | 82.58 | 83.25 | 80.85 | 83.09 | 2,832,408 | -0.09(-0.11%) |
Oct 01, 2007 | 83.08 | 83.62 | 81.54 | 83.18 | 2,288,331 | +0.56(+0.68%) |
Sep 28, 2007 | 83.54 | 84.42 | 82.16 | 82.62 | 1,477,015 | -0.55(-0.67%) |
Sep 27, 2007 | 82.64 | 83.52 | 81.89 | 83.18 | 1,597,403 | +1.27(+1.55%) |
Sep 26, 2007 | 82.13 | 82.83 | 79.93 | 81.91 | 2,009,386 | +0.33(+0.40%) |
Sep 25, 2007 | 81.76 | 82.42 | 80.68 | 81.58 | 2,190,019 | -1.60(-1.93%) |
Sep 24, 2007 | 83.87 | 83.91 | 82.05 | 83.18 | 2,547,618 | -0.72(-0.86%) |
Sep 21, 2007 | 82.40 | 84.08 | 81.62 | 83.91 | 3,419,265 | +1.68(+2.05%) |
Sep 20, 2007 | 81.93 | 82.95 | 81.03 | 82.22 | 2,046,573 | +0.29(+0.36%) |
Sep 19, 2007 | 81.13 | 82.56 | 80.60 | 81.93 | 2,406,114 | +1.85(+2.31%) |
Sep 18, 2007 | 77.55 | 80.71 | 77.14 | 80.08 | 2,733,410 | +2.28(+2.93%) |
Sep 17, 2007 | 78.52 | 79.22 | 77.16 | 77.80 | 1,887,678 | -1.25(-1.58%) |
Sep 14, 2007 | 79.03 | 79.27 | 78.38 | 79.04 | 1,350,799 | -0.50(-0.62%) |
Sep 13, 2007 | 78.24 | 80.06 | 78.11 | 79.54 | 2,175,622 | +1.32(+1.69%) |
Sep 12, 2007 | 78.82 | 79.21 | 77.58 | 78.22 | 2,784,006 | -0.69(-0.88%) |
Sep 11, 2007 | 78.07 | 79.43 | 76.91 | 78.91 | 3,304,499 | +0.71(+0.91%) |
Sep 10, 2007 | 78.47 | 78.77 | 76.60 | 78.20 | 2,482,625 | -0.60(-0.76%) |
Sep 07, 2007 | 77.80 | 78.94 | 76.76 | 78.79 | 2,172,742 | +0.12(+0.15%) |
Sep 06, 2007 | 79.28 | 79.60 | 77.73 | 78.68 | 2,841,090 | +0.03(+0.04%) |
Sep 05, 2007 | 78.81 | 78.81 | 77.43 | 78.65 | 2,210,312 | -0.28(-0.35%) |
Sep 04, 2007 | 76.75 | 79.82 | 76.33 | 78.93 | 3,723,895 | +2.23(+2.91%) |
Aug 31, 2007 | 75.65 | 77.31 | 75.65 | 76.69 | 2,427,230 | +1.92(+2.57%) |
Aug 30, 2007 | 74.21 | 75.05 | 73.49 | 74.78 | 3,443,398 | -0.47(-0.63%) |
Aug 29, 2007 | 72.00 | 75.64 | 72.00 | 75.25 | 3,360,031 | +3.38(+4.71%) |
Aug 28, 2007 | 72.57 | 72.82 | 71.40 | 71.87 | 2,200,714 | -1.22(-1.67%) |
Aug 27, 2007 | 73.53 | 73.66 | 72.30 | 73.08 | 2,040,562 | -0.39(-0.53%) |
Aug 24, 2007 | 71.96 | 73.82 | 71.71 | 73.47 | 2,938,947 | +1.56(+2.17%) |
Aug 23, 2007 | 70.93 | 72.06 | 69.77 | 71.91 | 3,238,683 | +2.05(+2.93%) |
Aug 22, 2007 | 68.08 | 70.48 | 67.63 | 69.86 | 3,570,093 | +2.97(+4.44%) |
Aug 21, 2007 | 67.83 | 68.53 | 66.04 | 66.89 | 2,537,471 | -0.93(-1.38%) |
Aug 20, 2007 | 68.36 | 68.44 | 66.23 | 67.83 | 3,100,059 | -0.28(-0.41%) |
Aug 17, 2007 | 68.33 | 69.11 | 67.47 | 68.10 | 4,170,113 | +1.57(+2.36%) |
Aug 16, 2007 | 67.75 | 66.97 | 62.76 | 66.53 | 6,490,119 | -1.22(-1.80%) |
Aug 15, 2007 | 69.85 | 71.14 | 67.10 | 67.75 | 4,252,955 | -1.90(-2.73%) |
Aug 14, 2007 | 71.58 | 71.81 | 69.04 | 69.66 | 4,484,795 | -1.27(-1.79%) |
Aug 13, 2007 | 70.30 | 72.47 | 70.92 | 70.93 | 3,032,872 | +0.63(+0.89%) |
Aug 10, 2007 | 68.39 | 70.76 | 67.24 | 70.30 | 4,302,156 | +1.25(+1.82%) |
Aug 09, 2007 | 70.41 | 71.84 | 67.06 | 69.04 | 4,432,691 | -1.37(-1.95%) |
Aug 08, 2007 | 70.38 | 71.72 | 69.90 | 70.41 | 4,563,911 | +0.34(+0.49%) |
Aug 07, 2007 | 68.96 | 70.39 | 68.19 | 70.07 | 5,808,926 | +1.12(+1.62%) |
Aug 06, 2007 | 69.93 | 71.07 | 66.57 | 68.96 | 6,057,517 | -1.36(-1.94%) |
Aug 03, 2007 | 70.36 | 73.07 | 69.83 | 70.32 | 4,518,114 | -2.75(-3.76%) |
Aug 02, 2007 | 74.25 | 75.02 | 72.22 | 73.07 | 3,568,859 | -1.07(-1.45%) |
Aug 01, 2007 | 75.45 | 76.37 | 71.82 | 74.14 | 5,170,756 | -1.11(-1.47%) |
Jul 31, 2007 | 75.86 | 77.49 | 74.95 | 75.25 | 3,681,706 | +0.22(+0.29%) |
Jul 30, 2007 | 75.86 | 76.52 | 72.84 | 75.03 | 4,367,972 | -0.28(-0.38%) |
Jul 27, 2007 | 77.91 | 78.67 | 75.12 | 75.32 | 3,916,585 | -2.25(-2.91%) |
Jul 26, 2007 | 77.31 | 79.31 | 75.87 | 77.57 | 5,160,915 | -2.84(-3.53%) |
Jul 25, 2007 | 81.68 | 81.95 | 78.62 | 80.41 | 4,159,144 | -0.30(-0.37%) |
Jul 24, 2007 | 81.34 | 82.73 | 80.03 | 80.71 | 4,960,451 | -1.74(-2.11%) |
Jul 23, 2007 | 82.41 | 83.67 | 80.56 | 82.44 | 7,310,485 | +3.38(+4.28%) |
Jul 20, 2007 | 76.97 | 79.08 | 76.29 | 79.06 | 4,735,580 | +2.09(+2.71%) |
Jul 19, 2007 | 78.24 | 78.24 | 75.37 | 76.97 | 3,913,395 | +2.07(+2.77%) |
Jul 18, 2007 | 74.34 | 75.14 | 73.61 | 74.90 | 2,997,663 | +0.73(+0.98%) |
Jul 17, 2007 | 76.02 | 76.02 | 73.68 | 74.17 | 2,597,939 | -1.17(-1.56%) |
Jul 16, 2007 | 76.50 | 76.53 | 74.21 | 75.34 | 2,600,542 | -0.88(-1.16%) |
Jul 13, 2007 | 75.94 | 76.83 | 74.99 | 76.23 | 2,411,256 | -0.04(-0.05%) |
Jul 12, 2007 | 76.39 | 77.07 | 75.63 | 76.26 | 3,244,853 | +0.74(+0.98%) |
Jul 11, 2007 | 75.05 | 76.21 | 74.68 | 75.53 | 4,422,956 | -1.29(-1.68%) |
Jul 10, 2007 | 76.36 | 77.70 | 75.61 | 76.82 | 3,668,370 | +0.12(+0.15%) |
Jul 09, 2007 | 77.53 | 77.74 | 76.25 | 76.70 | 2,596,980 | -0.39(-0.51%) |
Jul 06, 2007 | 77.09 | 77.81 | 76.80 | 77.10 | 3,151,752 | +0.82(+1.07%) |
Jul 05, 2007 | 76.69 | 77.63 | 75.23 | 76.28 | 2,920,985 | -0.06(-0.08%) |
Jul 03, 2007 | 76.38 | 76.85 | 76.07 | 76.34 | 959,401 | -0.01(-0.02%) |
Jul 02, 2007 | 74.07 | 76.35 | 73.79 | 76.35 | 3,112,536 | +2.28(+3.08%) |
Jun 29, 2007 | 74.39 | 75.07 | 73.66 | 74.07 | 2,612,834 | +0.53(+0.72%) |
Jun 28, 2007 | 75.48 | 75.57 | 72.99 | 73.54 | 3,179,711 | -1.32(-1.76%) |
Jun 27, 2007 | 72.93 | 74.86 | 71.77 | 74.86 | 5,264,720 | +1.56(+2.13%) |
Jun 26, 2007 | 76.58 | 76.58 | 72.65 | 73.30 | 5,733,203 | -2.35(-3.10%) |
Jun 25, 2007 | 76.29 | 77.44 | 75.34 | 75.64 | 5,297,513 | -2.49(-3.19%) |
Jun 22, 2007 | 76.37 | 78.25 | 76.76 | 78.13 | 6,506,915 | +1.68(+2.20%) |
Jun 21, 2007 | 74.00 | 77.26 | 73.77 | 76.45 | 6,772,766 | +3.46(+4.74%) |
Jun 20, 2007 | 74.24 | 74.99 | 72.78 | 72.99 | 4,989,245 | -0.96(-1.29%) |
Jun 19, 2007 | 73.08 | 74.89 | 72.57 | 73.94 | 4,082,222 | +0.83(+1.14%) |
Jun 18, 2007 | 72.36 | 73.32 | 72.12 | 73.11 | 2,705,164 | +0.75(+1.04%) |
Jun 15, 2007 | 71.30 | 72.88 | 71.30 | 72.36 | 4,105,669 | +1.99(+2.83%) |
Jun 14, 2007 | 68.68 | 70.43 | 68.68 | 70.37 | 2,635,646 | +1.65(+2.40%) |
Jun 13, 2007 | 67.96 | 69.04 | 67.92 | 68.72 | 3,540,887 | +1.23(+1.83%) |
Jun 12, 2007 | 68.19 | 68.46 | 67.30 | 67.49 | 2,417,906 | -0.82(-1.20%) |
Jun 11, 2007 | 66.93 | 68.77 | 66.80 | 68.31 | 3,234,136 | +1.49(+2.23%) |
Jun 08, 2007 | 67.39 | 67.41 | 66.18 | 66.82 | 4,004,208 | -0.57(-0.84%) |
Jun 07, 2007 | 68.46 | 68.88 | 67.10 | 67.39 | 3,969,017 | -1.50(-2.18%) |
Jun 06, 2007 | 69.84 | 70.03 | 68.45 | 68.89 | 3,293,996 | -1.34(-1.91%) |
Jun 05, 2007 | 70.56 | 70.78 | 69.71 | 70.23 | 4,176,215 | -0.80(-1.12%) |
Jun 04, 2007 | 68.71 | 71.18 | 68.71 | 71.03 | 2,623,457 | +2.13(+3.09%) |
Jun 01, 2007 | 68.99 | 69.53 | 68.65 | 68.90 | 2,572,429 | +0.07(+0.11%) |
May 31, 2007 | 70.01 | 70.26 | 68.63 | 68.82 | 3,213,865 | -0.46(-0.66%) |
May 30, 2007 | 67.64 | 69.28 | 67.15 | 69.28 | 2,565,854 | +1.53(+2.26%) |
May 29, 2007 | 67.75 | 68.04 | 67.32 | 67.75 | 2,272,289 | -0.35(-0.51%) |
May 25, 2007 | 67.94 | 68.32 | 67.42 | 68.10 | 2,184,180 | +1.20(+1.79%) |
May 24, 2007 | 68.18 | 69.24 | 66.57 | 66.91 | 4,721,046 | -1.09(-1.61%) |
May 23, 2007 | 67.28 | 68.91 | 67.20 | 68.00 | 4,008,553 | +0.72(+1.07%) |
May 22, 2007 | 68.72 | 68.79 | 67.24 | 67.28 | 3,531,700 | -1.40(-2.04%) |
May 21, 2007 | 67.94 | 69.50 | 67.88 | 68.68 | 4,441,465 | +0.93(+1.37%) |
May 18, 2007 | 67.46 | 68.03 | 66.59 | 67.75 | 4,268,904 | +0.31(+0.47%) |
May 17, 2007 | 65.11 | 67.66 | 64.84 | 67.44 | 5,954,182 | +2.72(+4.20%) |
May 16, 2007 | 64.69 | 64.81 | 63.62 | 64.72 | 2,712,020 | -0.15(-0.22%) |
May 15, 2007 | 64.11 | 65.53 | 63.98 | 64.86 | 3,512,078 | +0.76(+1.18%) |
May 14, 2007 | 63.86 | 64.42 | 63.49 | 64.11 | 2,672,805 | +0.37(+0.58%) |
May 11, 2007 | 62.18 | 63.93 | 62.20 | 63.73 | 2,721,238 | +1.77(+2.86%) |
May 10, 2007 | 63.65 | 63.80 | 61.66 | 61.96 | 3,181,016 | -1.43(-2.25%) |
May 09, 2007 | 63.22 | 64.00 | 62.12 | 63.39 | 3,375,525 | +0.17(+0.28%) |
May 08, 2007 | 63.97 | 63.97 | 62.16 | 63.22 | 4,205,979 | -0.75(-1.17%) |
May 07, 2007 | 64.08 | 64.49 | 63.54 | 63.97 | 2,264,296 | -0.62(-0.96%) |
May 04, 2007 | 64.14 | 65.50 | 64.00 | 64.59 | 3,242,583 | +0.44(+0.69%) |
May 03, 2007 | 63.64 | 64.54 | 63.14 | 64.14 | 2,478,648 | +0.50(+0.79%) |
May 02, 2007 | 63.49 | 64.08 | 62.85 | 63.64 | 3,347,828 | +0.53(+0.83%) |
May 01, 2007 | 62.44 | 63.49 | 61.11 | 63.11 | 4,297,967 | +0.69(+1.10%) |
Apr 30, 2007 | 63.99 | 64.86 | 62.41 | 62.43 | 3,926,990 | -1.71(-2.66%) |
Apr 27, 2007 | 63.24 | 64.51 | 62.54 | 64.14 | 4,373,479 | +0.72(+1.14%) |
Apr 26, 2007 | 63.33 | 63.59 | 61.44 | 63.41 | 5,529,941 | +1.06(+1.70%) |
Apr 25, 2007 | 61.34 | 62.65 | 60.88 | 62.36 | 3,218,076 | +1.82(+3.01%) |
Apr 24, 2007 | 60.28 | 60.59 | 59.83 | 60.53 | 1,971,445 | +0.33(+0.55%) |
Apr 23, 2007 | 60.26 | 60.97 | 60.19 | 60.20 | 3,191,234 | +0.26(+0.44%) |
Apr 20, 2007 | 59.92 | 60.39 | 59.19 | 59.94 | 2,762,247 | +0.53(+0.88%) |
Apr 19, 2007 | 59.83 | 59.92 | 59.15 | 59.42 | 1,894,501 | -0.68(-1.13%) |
Apr 18, 2007 | 60.17 | 60.50 | 59.63 | 60.09 | 3,644,957 | -0.31(-0.52%) |
Apr 17, 2007 | 61.80 | 62.09 | 60.10 | 60.41 | 3,204,665 | -1.37(-2.22%) |
Apr 16, 2007 | 59.66 | 61.99 | 59.66 | 61.78 | 3,551,486 | +0.88(+1.45%) |
Apr 13, 2007 | 60.88 | 61.46 | 60.64 | 60.90 | 2,356,455 | +0.02(+0.04%) |
Apr 12, 2007 | 60.09 | 61.00 | 59.39 | 60.88 | 2,262,834 | +1.10(+1.84%) |
Apr 11, 2007 | 60.32 | 60.55 | 59.56 | 59.77 | 2,313,304 | -0.68(-1.12%) |
Apr 10, 2007 | 59.58 | 60.48 | 59.56 | 60.45 | 1,778,181 | +0.88(+1.47%) |
Apr 09, 2007 | 60.02 | 60.75 | 59.42 | 59.58 | 2,457,807 | -0.44(-0.74%) |
Apr 05, 2007 | 59.88 | 60.42 | 59.59 | 60.02 | 1,673,546 | +0.19(+0.32%) |
Apr 04, 2007 | 59.07 | 60.07 | 58.80 | 59.83 | 1,730,268 | +0.25(+0.42%) |
Apr 03, 2007 | 59.93 | 59.96 | 59.15 | 59.58 | 2,419,551 | -0.38(-0.63%) |