Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 60.96 | 61.34 | 59.70 | 60.22 | 13,782 | -0.49(-0.81%) |
Apr 29, 2008 | 60.25 | 60.71 | 60.25 | 60.71 | 636 | +1.12(+1.88%) |
Apr 28, 2008 | 58.64 | 59.59 | 58.64 | 59.59 | 212 | +0.36(+0.61%) |
Apr 25, 2008 | 59.23 | 59.23 | 59.23 | 59.23 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 58.91 | 59.23 | 58.91 | 59.23 | 1,696 | +1.29(+2.23%) |
Apr 23, 2008 | 57.93 | 58.33 | 57.76 | 57.93 | 1,696 | +0.34(+0.59%) |
Apr 22, 2008 | 57.98 | 57.98 | 57.34 | 57.59 | 1,166 | -1.10(-1.88%) |
Apr 21, 2008 | 58.02 | 58.70 | 58.02 | 58.70 | 742 | +0.42(+0.73%) |
Apr 18, 2008 | 58.08 | 58.28 | 58.08 | 58.28 | 954 | +1.00(+1.75%) |
Apr 17, 2008 | 57.53 | 57.53 | 57.05 | 57.27 | 6,466 | -0.97(-1.67%) |
Apr 16, 2008 | 58.25 | 58.25 | 58.25 | 58.25 | 106 | +0.71(+1.23%) |
Apr 15, 2008 | 57.21 | 57.54 | 57.21 | 57.54 | 424 | +0.31(+0.54%) |
Apr 14, 2008 | 56.43 | 57.23 | 56.43 | 57.23 | 212 | -0.14(-0.25%) |
Apr 11, 2008 | 58.03 | 58.04 | 57.37 | 57.37 | 9,011 | -1.44(-2.45%) |
Apr 10, 2008 | 58.81 | 58.81 | 58.81 | 58.81 | 106 | -0.12(-0.21%) |
Apr 09, 2008 | 58.93 | 58.93 | 58.93 | 58.93 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 58.93 | 58.93 | 58.93 | 58.93 | 106 | -0.45(-0.76%) |
Apr 07, 2008 | 59.59 | 59.97 | 59.39 | 59.39 | 530 | -0.21(-0.35%) |
Apr 04, 2008 | 59.42 | 59.68 | 59.01 | 59.59 | 3,074 | -0.21(-0.35%) |
Apr 03, 2008 | 58.48 | 60.11 | 58.48 | 59.80 | 6,360 | +1.13(+1.93%) |
Apr 02, 2008 | 58.76 | 58.99 | 58.21 | 58.67 | 1,378 | +0.14(+0.23%) |
Apr 01, 2008 | 58.56 | 58.63 | 58.48 | 58.53 | 10,813 | +1.75(+3.08%) |
Mar 31, 2008 | 56.26 | 56.78 | 56.26 | 56.78 | 318 | +0.07(+0.12%) |
Mar 28, 2008 | 56.72 | 56.72 | 56.72 | 56.72 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 57.36 | 57.36 | 56.60 | 56.72 | 5,936 | -0.70(-1.22%) |
Mar 26, 2008 | 57.35 | 57.42 | 57.29 | 57.42 | 4,452 | +0.11(+0.20%) |
Mar 25, 2008 | 56.50 | 57.30 | 55.99 | 57.30 | 2,756 | +1.42(+2.55%) |
Mar 24, 2008 | 55.32 | 56.14 | 55.32 | 55.88 | 742 | +1.70(+3.13%) |
Mar 21, 2008 | 53.22 | 54.20 | 53.22 | 54.18 | 4,558 | +0.00(+0.00%) |
Mar 20, 2008 | 53.22 | 54.20 | 53.22 | 54.18 | 4,558 | +0.96(+1.81%) |
Mar 19, 2008 | 56.15 | 56.15 | 53.22 | 53.22 | 2,014 | -2.10(-3.80%) |
Mar 18, 2008 | 53.52 | 55.56 | 53.52 | 55.32 | 6,148 | +1.67(+3.12%) |
Mar 17, 2008 | 53.56 | 53.93 | 53.27 | 53.65 | 1,378 | -0.84(-1.54%) |
Mar 14, 2008 | 56.12 | 56.25 | 54.10 | 54.49 | 10,495 | -1.76(-3.14%) |
Mar 13, 2008 | 54.88 | 56.27 | 54.58 | 56.26 | 8,905 | +0.37(+0.66%) |
Mar 12, 2008 | 55.56 | 55.89 | 55.56 | 55.89 | 848 | +0.24(+0.42%) |
Mar 11, 2008 | 55.27 | 55.67 | 53.93 | 55.65 | 5,194 | +1.27(+2.34%) |
Mar 10, 2008 | 55.20 | 55.53 | 54.38 | 54.38 | 954 | -1.27(-2.29%) |
Mar 07, 2008 | 55.36 | 56.25 | 55.36 | 55.65 | 12,721 | -0.83(-1.47%) |
Mar 06, 2008 | 56.72 | 56.72 | 56.48 | 56.48 | 2,120 | -1.08(-1.88%) |
Mar 05, 2008 | 57.92 | 58.07 | 57.15 | 57.57 | 28,412 | +0.37(+0.65%) |
Mar 04, 2008 | 56.71 | 57.19 | 56.35 | 57.19 | 4,240 | -0.42(-0.73%) |
Mar 03, 2008 | 57.96 | 58.15 | 57.35 | 57.61 | 1,484 | -1.05(-1.78%) |
Feb 29, 2008 | 59.32 | 59.33 | 58.66 | 58.66 | 17,810 | -2.13(-3.51%) |
Feb 28, 2008 | 60.84 | 60.84 | 60.77 | 60.79 | 848 | -1.04(-1.68%) |
Feb 27, 2008 | 61.29 | 61.83 | 61.29 | 61.83 | 28,730 | +0.15(+0.24%) |
Feb 26, 2008 | 60.85 | 61.91 | 60.83 | 61.68 | 38,801 | +0.42(+0.68%) |
Feb 25, 2008 | 60.69 | 61.48 | 60.44 | 61.26 | 49,827 | +0.46(+0.76%) |
Feb 22, 2008 | 60.95 | 60.95 | 59.69 | 60.80 | 9,541 | +0.91(+1.51%) |
Feb 21, 2008 | 60.56 | 60.74 | 59.90 | 59.90 | 15,160 | +0.85(+1.44%) |
Feb 20, 2008 | 58.01 | 59.06 | 57.97 | 59.05 | 15,902 | +0.52(+0.89%) |
Feb 19, 2008 | 60.18 | 60.18 | 58.53 | 58.53 | 28,624 | -1.15(-1.93%) |
Feb 18, 2008 | 59.33 | 59.68 | 59.20 | 59.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.33 | 59.68 | 59.20 | 59.68 | 1,908 | -1.16(-1.91%) |
Feb 14, 2008 | 60.84 | 60.84 | 60.84 | 60.84 | 212 | +0.19(+0.31%) |
Feb 13, 2008 | 60.36 | 60.65 | 60.36 | 60.65 | 954 | +0.91(+1.52%) |
Feb 12, 2008 | 59.81 | 60.04 | 59.75 | 59.75 | 7,633 | +0.52(+0.88%) |
Feb 11, 2008 | 59.19 | 59.23 | 59.19 | 59.23 | 636 | +1.58(+2.75%) |
Feb 08, 2008 | 57.62 | 57.66 | 57.62 | 57.64 | 6,254 | +0.87(+1.53%) |
Feb 07, 2008 | 56.14 | 57.66 | 56.14 | 56.77 | 35,409 | -0.23(-0.40%) |
Feb 06, 2008 | 58.09 | 58.09 | 57.00 | 57.00 | 636 | -1.23(-2.11%) |
Feb 05, 2008 | 59.61 | 59.67 | 58.23 | 58.23 | 41,240 | -2.86(-4.68%) |
Feb 04, 2008 | 61.25 | 61.25 | 60.79 | 61.09 | 8,587 | -0.29(-0.48%) |
Feb 01, 2008 | 61.49 | 61.73 | 61.19 | 61.38 | 30,532 | +0.46(+0.76%) |
Jan 31, 2008 | 59.16 | 60.95 | 59.16 | 60.92 | 15,372 | +0.45(+0.75%) |
Jan 30, 2008 | 59.59 | 60.46 | 59.48 | 60.46 | 15,478 | +0.88(+1.47%) |
Jan 29, 2008 | 59.48 | 59.73 | 59.46 | 59.59 | 2,650 | +0.64(+1.09%) |
Jan 28, 2008 | 58.09 | 59.02 | 58.09 | 58.94 | 11,131 | +0.69(+1.18%) |
Jan 25, 2008 | 60.02 | 60.02 | 58.26 | 58.26 | 3,922 | -0.67(-1.14%) |
Jan 24, 2008 | 57.76 | 58.92 | 57.74 | 58.92 | 3,710 | +3.23(+5.79%) |
Jan 23, 2008 | 54.67 | 55.85 | 52.88 | 55.70 | 4,240 | -1.09(-1.93%) |
Jan 22, 2008 | 55.89 | 57.23 | 55.80 | 56.79 | 99,973 | -1.76(-3.01%) |
Jan 21, 2008 | 60.54 | 60.54 | 58.56 | 58.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.54 | 60.54 | 58.56 | 58.56 | 1,696 | -1.68(-2.79%) |
Jan 17, 2008 | 62.02 | 62.02 | 60.24 | 60.24 | 7,739 | -1.49(-2.41%) |
Jan 16, 2008 | 62.03 | 62.32 | 61.72 | 61.73 | 5,618 | -0.99(-1.58%) |
Jan 15, 2008 | 62.74 | 62.87 | 62.65 | 62.72 | 1,060 | -1.05(-1.64%) |
Jan 14, 2008 | 63.54 | 63.91 | 63.50 | 63.76 | 9,859 | +1.17(+1.87%) |
Jan 11, 2008 | 63.62 | 63.62 | 62.28 | 62.59 | 11,767 | -1.00(-1.57%) |
Jan 10, 2008 | 63.02 | 64.12 | 62.97 | 63.59 | 2,756 | +0.25(+0.39%) |
Jan 09, 2008 | 62.41 | 63.35 | 61.95 | 63.35 | 4,452 | +0.28(+0.45%) |
Jan 08, 2008 | 64.38 | 65.05 | 62.70 | 63.07 | 10,071 | -0.73(-1.14%) |
Jan 07, 2008 | 64.74 | 64.74 | 62.97 | 63.79 | 44,844 | -0.72(-1.11%) |
Jan 04, 2008 | 66.04 | 66.09 | 64.41 | 64.51 | 14,100 | -2.49(-3.72%) |
Jan 03, 2008 | 67.20 | 67.20 | 66.92 | 67.00 | 3,498 | -0.13(-0.20%) |
Jan 02, 2008 | 67.92 | 67.92 | 66.68 | 67.13 | 3,286 | -1.09(-1.60%) |
Jan 01, 2008 | 68.62 | 68.62 | 68.23 | 68.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.62 | 68.62 | 68.23 | 68.23 | 1,166 | -0.84(-1.22%) |
Dec 28, 2007 | 69.27 | 69.27 | 68.98 | 69.06 | 6,360 | -0.12(-0.18%) |
Dec 27, 2007 | 69.65 | 70.07 | 69.12 | 69.19 | 74,317 | -0.90(-1.28%) |
Dec 26, 2007 | 69.03 | 70.08 | 69.03 | 70.08 | 30,426 | +0.46(+0.66%) |
Dec 24, 2007 | 69.47 | 69.75 | 69.47 | 69.63 | 30,638 | +0.11(+0.16%) |
Dec 21, 2007 | 69.67 | 69.70 | 69.51 | 69.52 | 12,827 | +2.11(+3.13%) |
Dec 20, 2007 | 66.77 | 67.47 | 66.77 | 67.40 | 4,134 | +1.74(+2.64%) |
Dec 19, 2007 | 66.07 | 66.45 | 65.63 | 65.67 | 3,180 | -0.49(-0.74%) |
Dec 18, 2007 | 66.40 | 66.40 | 65.48 | 66.16 | 2,438 | +0.31(+0.47%) |
Dec 17, 2007 | 66.97 | 66.97 | 65.85 | 65.85 | 2,968 | -1.75(-2.60%) |
Dec 14, 2007 | 68.32 | 68.32 | 67.60 | 67.60 | 318 | -0.70(-1.02%) |
Dec 13, 2007 | 67.51 | 68.30 | 67.40 | 68.30 | 4,240 | -0.45(-0.66%) |
Dec 12, 2007 | 69.02 | 69.49 | 68.38 | 68.75 | 14,842 | +1.39(+2.06%) |
Dec 11, 2007 | 66.04 | 69.50 | 64.89 | 67.37 | 17,704 | -1.78(-2.58%) |
Dec 10, 2007 | 69.14 | 69.50 | 68.90 | 69.15 | 10,707 | +0.37(+0.53%) |
Dec 07, 2007 | 68.39 | 68.86 | 68.39 | 68.78 | 848 | +0.41(+0.59%) |
Dec 06, 2007 | 68.11 | 68.38 | 67.93 | 68.38 | 742 | -0.03(-0.04%) |
Dec 05, 2007 | 68.73 | 69.06 | 68.35 | 68.40 | 5,512 | +0.53(+0.78%) |
Dec 04, 2007 | 68.46 | 68.46 | 67.88 | 67.88 | 636 | -1.40(-2.02%) |
Dec 03, 2007 | 69.41 | 69.41 | 69.23 | 69.27 | 530 | -0.59(-0.85%) |
Nov 30, 2007 | 71.10 | 71.10 | 69.50 | 69.87 | 5,724 | -0.41(-0.58%) |
Nov 29, 2007 | 70.06 | 70.53 | 70.06 | 70.27 | 1,060 | -0.16(-0.23%) |
Nov 28, 2007 | 70.27 | 70.72 | 70.24 | 70.43 | 1,060 | +3.02(+4.48%) |
Nov 27, 2007 | 67.79 | 67.79 | 67.41 | 67.41 | 1,060 | -0.14(-0.21%) |
Nov 26, 2007 | 68.97 | 69.27 | 67.42 | 67.56 | 2,968 | -1.12(-1.63%) |
Nov 23, 2007 | 68.68 | 68.68 | 68.68 | 68.68 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 68.16 | 68.68 | 67.50 | 68.68 | 2,438 | -1.28(-1.83%) |
Nov 20, 2007 | 70.55 | 71.08 | 68.84 | 69.96 | 39,968 | -0.39(-0.55%) |
Nov 19, 2007 | 70.39 | 70.39 | 69.34 | 70.35 | 1,908 | +0.77(+1.11%) |
Nov 16, 2007 | 69.51 | 69.76 | 69.51 | 69.57 | 636 | +0.14(+0.20%) |
Nov 15, 2007 | 70.39 | 70.56 | 69.40 | 69.43 | 3,498 | -1.63(-2.30%) |
Nov 14, 2007 | 72.05 | 72.05 | 71.06 | 71.06 | 4,876 | +0.06(+0.08%) |
Nov 13, 2007 | 69.45 | 71.01 | 69.45 | 71.01 | 3,604 | +3.56(+5.27%) |
Nov 12, 2007 | 68.98 | 69.53 | 67.16 | 67.45 | 82,480 | -2.21(-3.17%) |
Nov 09, 2007 | 70.42 | 70.70 | 69.58 | 69.66 | 10,177 | -2.65(-3.67%) |
Nov 08, 2007 | 74.06 | 74.06 | 71.24 | 72.31 | 28,942 | -2.19(-2.94%) |
Nov 07, 2007 | 74.73 | 75.33 | 74.50 | 74.50 | 8,481 | -0.02(-0.03%) |
Nov 06, 2007 | 74.22 | 74.52 | 74.02 | 74.52 | 2,014 | +0.79(+1.07%) |
Nov 05, 2007 | 73.16 | 74.11 | 73.05 | 73.73 | 1,590 | +0.02(+0.03%) |
Nov 02, 2007 | 73.31 | 73.71 | 72.80 | 73.71 | 12,403 | +0.89(+1.23%) |
Nov 01, 2007 | 73.55 | 74.00 | 72.81 | 72.81 | 39,332 | -1.85(-2.47%) |
Oct 31, 2007 | 73.90 | 75.88 | 66.97 | 74.66 | 28,306 | +0.85(+1.15%) |
Oct 30, 2007 | 73.89 | 74.19 | 73.69 | 73.81 | 14,418 | -0.51(-0.69%) |
Oct 29, 2007 | 74.24 | 74.36 | 73.65 | 74.32 | 4,982 | +0.12(+0.17%) |
Oct 26, 2007 | 74.27 | 74.34 | 73.49 | 74.20 | 10,495 | +0.88(+1.20%) |
Oct 25, 2007 | 73.98 | 74.05 | 73.32 | 73.32 | 19,825 | +0.33(+0.45%) |
Oct 24, 2007 | 73.36 | 73.44 | 71.90 | 72.99 | 15,796 | -0.35(-0.48%) |
Oct 23, 2007 | 72.29 | 73.54 | 71.94 | 73.34 | 11,767 | +1.71(+2.38%) |
Oct 22, 2007 | 70.60 | 71.63 | 70.60 | 71.63 | 4,134 | +0.20(+0.28%) |
Oct 19, 2007 | 71.99 | 72.11 | 71.42 | 71.43 | 8,799 | -1.38(-1.89%) |
Oct 18, 2007 | 72.30 | 72.81 | 72.30 | 72.81 | 3,604 | +0.76(+1.06%) |
Oct 17, 2007 | 71.77 | 72.07 | 71.24 | 72.05 | 5,088 | +1.08(+1.53%) |
Oct 16, 2007 | 70.86 | 71.45 | 70.86 | 70.96 | 4,452 | -1.29(-1.79%) |
Oct 15, 2007 | 73.38 | 73.41 | 72.16 | 72.25 | 13,888 | -1.34(-1.82%) |
Oct 12, 2007 | 73.55 | 73.60 | 73.44 | 73.59 | 2,120 | +0.54(+0.74%) |
Oct 11, 2007 | 74.42 | 74.42 | 72.54 | 73.05 | 34,455 | -0.50(-0.68%) |
Oct 10, 2007 | 73.28 | 73.59 | 73.02 | 73.55 | 8,799 | +0.37(+0.50%) |
Oct 09, 2007 | 73.05 | 73.29 | 72.46 | 73.19 | 4,876 | -0.01(-0.01%) |
Oct 08, 2007 | 73.29 | 73.34 | 72.79 | 73.20 | 21,097 | -0.11(-0.15%) |
Oct 05, 2007 | 72.91 | 73.46 | 72.72 | 73.30 | 18,976 | +1.85(+2.58%) |
Oct 04, 2007 | 70.95 | 71.46 | 70.93 | 71.46 | 14,418 | +0.51(+0.73%) |
Oct 03, 2007 | 70.89 | 71.39 | 70.76 | 70.94 | 65,411 | -0.29(-0.41%) |
Oct 02, 2007 | 70.94 | 71.41 | 70.86 | 71.23 | 101,033 | -0.55(-0.76%) |
Oct 01, 2007 | 71.08 | 71.93 | 71.08 | 71.78 | 6,042 | +0.52(+0.73%) |
Sep 28, 2007 | 71.55 | 71.55 | 71.13 | 71.26 | 7,527 | -0.32(-0.45%) |
Sep 27, 2007 | 71.53 | 71.58 | 71.37 | 71.58 | 13,782 | +0.45(+0.64%) |
Sep 26, 2007 | 70.78 | 71.31 | 70.73 | 71.13 | 15,266 | +0.94(+1.34%) |
Sep 25, 2007 | 69.27 | 70.19 | 69.27 | 70.19 | 10,389 | +0.49(+0.70%) |
Sep 24, 2007 | 69.33 | 70.00 | 69.33 | 69.70 | 16,114 | +0.31(+0.45%) |
Sep 21, 2007 | 69.25 | 69.49 | 69.14 | 69.39 | 39,544 | +0.78(+1.14%) |
Sep 20, 2007 | 68.52 | 68.97 | 68.52 | 68.60 | 17,492 | +0.28(+0.41%) |
Sep 19, 2007 | 68.27 | 68.70 | 68.19 | 68.32 | 28,730 | +0.42(+0.63%) |
Sep 18, 2007 | 66.33 | 67.90 | 66.12 | 67.90 | 23,111 | +2.06(+3.12%) |
Sep 17, 2007 | 66.35 | 66.35 | 65.84 | 65.84 | 2,332 | -0.39(-0.58%) |
Sep 14, 2007 | 66.22 | 66.23 | 66.22 | 66.23 | 424 | -0.10(-0.16%) |
Sep 13, 2007 | 66.29 | 66.51 | 66.23 | 66.33 | 2,544 | +0.68(+1.03%) |
Sep 12, 2007 | 65.92 | 66.01 | 65.62 | 65.65 | 1,060 | -0.02(-0.03%) |
Sep 11, 2007 | 65.51 | 65.67 | 65.41 | 65.67 | 5,300 | +1.09(+1.69%) |
Sep 10, 2007 | 64.83 | 64.83 | 64.04 | 64.58 | 1,060 | +0.14(+0.22%) |
Sep 07, 2007 | 64.99 | 65.00 | 64.39 | 64.43 | 1,908 | -1.33(-2.02%) |
Sep 06, 2007 | 65.63 | 65.82 | 65.41 | 65.76 | 12,403 | +0.30(+0.46%) |
Sep 05, 2007 | 65.91 | 65.91 | 65.21 | 65.46 | 38,059 | -0.96(-1.45%) |
Sep 04, 2007 | 65.65 | 66.68 | 65.65 | 66.42 | 2,862 | +0.58(+0.87%) |
Aug 31, 2007 | 65.57 | 65.85 | 65.24 | 65.85 | 2,756 | +1.29(+2.00%) |
Aug 30, 2007 | 65.36 | 65.36 | 64.44 | 64.56 | 18,552 | +0.02(+0.03%) |
Aug 29, 2007 | 63.36 | 64.54 | 63.24 | 64.54 | 116,193 | +2.07(+3.31%) |
Aug 28, 2007 | 63.36 | 63.36 | 62.47 | 62.47 | 1,060 | -1.72(-2.67%) |
Aug 27, 2007 | 64.26 | 64.41 | 64.14 | 64.19 | 4,028 | -0.18(-0.28%) |
Aug 24, 2007 | 63.48 | 64.37 | 63.48 | 64.37 | 24,277 | +0.88(+1.38%) |
Aug 23, 2007 | 63.73 | 63.73 | 63.35 | 63.49 | 17,704 | +0.06(+0.09%) |
Aug 22, 2007 | 63.87 | 63.87 | 63.12 | 63.43 | 20,991 | +0.74(+1.17%) |
Aug 21, 2007 | 62.10 | 63.05 | 62.01 | 62.70 | 46,965 | +0.31(+0.50%) |
Aug 20, 2007 | 62.00 | 62.39 | 61.61 | 62.39 | 5,300 | +1.22(+1.99%) |
Aug 17, 2007 | 60.53 | 61.17 | 60.53 | 61.17 | 15,584 | +1.79(+3.02%) |
Aug 16, 2007 | 59.55 | 60.00 | 58.01 | 59.38 | 27,882 | -0.71(-1.18%) |
Aug 15, 2007 | 61.55 | 61.55 | 60.09 | 60.09 | 13,994 | -2.61(-4.17%) |
Aug 14, 2007 | 63.32 | 63.40 | 62.70 | 62.70 | 73,045 | -0.58(-0.91%) |
Aug 13, 2007 | 62.91 | 63.41 | 62.85 | 63.27 | 7,103 | +1.67(+2.71%) |
Aug 10, 2007 | 61.71 | 61.84 | 61.09 | 61.60 | 14,842 | -1.22(-1.94%) |
Aug 09, 2007 | 63.50 | 64.16 | 62.82 | 62.82 | 25,125 | -1.71(-2.65%) |
Aug 08, 2007 | 64.96 | 64.96 | 63.79 | 64.53 | 33,501 | +0.31(+0.48%) |
Aug 07, 2007 | 63.87 | 64.47 | 63.69 | 64.22 | 74,741 | -0.07(-0.10%) |
Aug 06, 2007 | 63.67 | 64.28 | 63.39 | 64.28 | 70,924 | +0.24(+0.37%) |
Aug 03, 2007 | 64.62 | 65.38 | 64.05 | 64.05 | 20,779 | -1.33(-2.03%) |
Aug 02, 2007 | 64.93 | 65.38 | 64.83 | 65.38 | 2,756 | +1.49(+2.33%) |
Aug 01, 2007 | 63.65 | 63.89 | 62.85 | 63.89 | 32,546 | +0.16(+0.25%) |
Jul 31, 2007 | 64.65 | 64.65 | 63.73 | 63.73 | 17,598 | -0.59(-0.92%) |
Jul 30, 2007 | 63.79 | 64.32 | 63.55 | 64.32 | 17,704 | +0.74(+1.16%) |
Jul 27, 2007 | 64.28 | 64.73 | 63.58 | 63.58 | 19,082 | -0.79(-1.23%) |
Jul 26, 2007 | 64.85 | 65.40 | 63.62 | 64.38 | 65,093 | -1.24(-1.88%) |
Jul 25, 2007 | 66.04 | 66.20 | 65.61 | 65.61 | 7,527 | -0.14(-0.22%) |
Jul 24, 2007 | 66.07 | 66.67 | 65.75 | 65.75 | 14,524 | -1.03(-1.54%) |
Jul 23, 2007 | 66.98 | 66.98 | 66.78 | 66.78 | 5,194 | +0.01(+0.01%) |
Jul 20, 2007 | 67.36 | 67.45 | 66.73 | 66.77 | 45,692 | -0.84(-1.24%) |
Jul 19, 2007 | 68.04 | 68.20 | 67.61 | 67.61 | 4,346 | +0.08(+0.11%) |
Jul 18, 2007 | 67.32 | 67.54 | 67.32 | 67.54 | 1,908 | -0.18(-0.26%) |
Jul 17, 2007 | 67.79 | 67.86 | 67.56 | 67.72 | 4,028 | -0.13(-0.19%) |
Jul 16, 2007 | 67.62 | 68.07 | 67.50 | 67.85 | 45,374 | +0.51(+0.76%) |
Jul 13, 2007 | 67.21 | 67.34 | 67.05 | 67.34 | 2,014 | +0.52(+0.78%) |
Jul 12, 2007 | 66.65 | 66.82 | 66.60 | 66.82 | 1,802 | +1.03(+1.57%) |
Jul 11, 2007 | 65.13 | 65.78 | 65.13 | 65.78 | 1,272 | +0.42(+0.65%) |
Jul 10, 2007 | 65.77 | 65.81 | 65.36 | 65.36 | 18,234 | -0.72(-1.08%) |
Jul 09, 2007 | 65.75 | 66.07 | 65.75 | 66.07 | 37,105 | +0.21(+0.32%) |
Jul 06, 2007 | 65.79 | 65.87 | 65.74 | 65.87 | 1,272 | +0.25(+0.37%) |
Jul 05, 2007 | 65.62 | 65.68 | 65.45 | 65.62 | 6,573 | -0.20(-0.30%) |
Jul 03, 2007 | 65.94 | 66.03 | 65.78 | 65.82 | 18,022 | +0.17(+0.26%) |
Jul 02, 2007 | 64.79 | 65.65 | 64.71 | 65.65 | 7,845 | +1.26(+1.96%) |
Jun 29, 2007 | 64.56 | 64.72 | 64.02 | 64.39 | 11,767 | +1.20(+1.90%) |
Jun 28, 2007 | 63.29 | 63.29 | 63.19 | 63.19 | 3,286 | +0.35(+0.56%) |
Jun 27, 2007 | 62.40 | 62.88 | 62.38 | 62.84 | 1,060 | +0.22(+0.35%) |
Jun 26, 2007 | 62.94 | 63.02 | 62.50 | 62.62 | 2,862 | +0.10(+0.17%) |
Jun 25, 2007 | 63.08 | 63.20 | 62.49 | 62.52 | 5,300 | -0.62(-0.99%) |
Jun 22, 2007 | 63.46 | 63.46 | 62.94 | 63.14 | 2,544 | -0.51(-0.80%) |
Jun 21, 2007 | 63.39 | 63.65 | 63.07 | 63.65 | 1,484 | +0.01(+0.01%) |
Jun 20, 2007 | 64.30 | 64.30 | 63.64 | 63.64 | 2,226 | -0.12(-0.19%) |
Jun 19, 2007 | 63.91 | 63.91 | 63.76 | 63.76 | 1,272 | -0.45(-0.71%) |
Jun 18, 2007 | 64.17 | 64.27 | 64.17 | 64.22 | 3,074 | +0.23(+0.35%) |
Jun 15, 2007 | 64.18 | 64.18 | 63.96 | 63.99 | 4,028 | +0.39(+0.61%) |
Jun 14, 2007 | 63.29 | 63.60 | 63.29 | 63.60 | 1,590 | +0.52(+0.82%) |
Jun 13, 2007 | 62.65 | 63.11 | 62.56 | 63.08 | 2,756 | +0.77(+1.24%) |
Jun 12, 2007 | 62.34 | 62.94 | 62.18 | 62.31 | 3,604 | -0.42(-0.68%) |
Jun 11, 2007 | 62.56 | 62.96 | 62.55 | 62.74 | 1,802 | -0.11(-0.18%) |
Jun 08, 2007 | 62.25 | 62.85 | 62.06 | 62.85 | 30,108 | +0.82(+1.32%) |
Jun 07, 2007 | 63.10 | 63.17 | 62.03 | 62.03 | 20,037 | -1.21(-1.91%) |
Jun 06, 2007 | 63.55 | 63.55 | 63.09 | 63.24 | 60,853 | -0.59(-0.93%) |
Jun 05, 2007 | 64.00 | 64.02 | 63.64 | 63.83 | 2,226 | -0.19(-0.29%) |
Jun 04, 2007 | 63.76 | 64.12 | 63.76 | 64.02 | 9,011 | +0.22(+0.34%) |
Jun 01, 2007 | 63.91 | 64.02 | 63.80 | 63.80 | 954 | +0.46(+0.73%) |
May 31, 2007 | 63.50 | 63.50 | 63.28 | 63.34 | 4,346 | +0.10(+0.16%) |
May 30, 2007 | 62.77 | 63.26 | 62.75 | 63.24 | 8,269 | -0.03(-0.04%) |
May 29, 2007 | 63.25 | 63.54 | 62.74 | 63.26 | 22,581 | +0.50(+0.80%) |
May 25, 2007 | 62.57 | 62.76 | 62.57 | 62.76 | 318 | +0.42(+0.68%) |
May 24, 2007 | 62.85 | 63.08 | 62.34 | 62.34 | 7,209 | -0.28(-0.45%) |
May 23, 2007 | 63.10 | 63.13 | 62.58 | 62.62 | 11,025 | -0.21(-0.34%) |
May 22, 2007 | 62.58 | 62.83 | 62.50 | 62.83 | 7,739 | +0.25(+0.40%) |
May 21, 2007 | 62.25 | 62.71 | 62.19 | 62.58 | 3,286 | +0.57(+0.91%) |
May 18, 2007 | 61.88 | 62.02 | 61.88 | 62.02 | 4,452 | +0.30(+0.49%) |
May 17, 2007 | 61.45 | 61.72 | 61.44 | 61.72 | 1,060 | +0.16(+0.26%) |
May 16, 2007 | 61.31 | 61.58 | 61.23 | 61.56 | 24,277 | +0.57(+0.93%) |
May 15, 2007 | 60.83 | 61.45 | 60.83 | 60.99 | 23,535 | +0.12(+0.20%) |
May 14, 2007 | 61.30 | 61.46 | 60.79 | 60.87 | 12,721 | -0.17(-0.28%) |
May 11, 2007 | 60.27 | 61.04 | 60.27 | 61.04 | 3,074 | +0.96(+1.60%) |
May 10, 2007 | 60.32 | 60.32 | 60.08 | 60.08 | 9,965 | -0.89(-1.45%) |
May 09, 2007 | 60.06 | 60.96 | 60.06 | 60.96 | 6,997 | +0.66(+1.09%) |
May 08, 2007 | 59.71 | 60.30 | 59.93 | 60.30 | 3,180 | -0.01(-0.02%) |
May 07, 2007 | 60.32 | 60.46 | 60.31 | 60.31 | 20,991 | +0.02(+0.03%) |
May 04, 2007 | 60.15 | 60.42 | 60.05 | 60.29 | 19,082 | +0.27(+0.46%) |
May 03, 2007 | 59.51 | 60.03 | 59.51 | 60.02 | 4,558 | +0.28(+0.48%) |
May 02, 2007 | 59.43 | 59.73 | 59.43 | 59.73 | 3,498 | +1.01(+1.72%) |