Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.37 | 58.01 | 55.37 | 55.68 | 1,569,065 | -0.11(-0.19%) |
Apr 29, 2008 | 55.44 | 56.11 | 55.07 | 55.79 | 720,388 | -0.04(-0.08%) |
Apr 28, 2008 | 54.77 | 56.10 | 54.77 | 55.83 | 988,936 | -0.57(-1.01%) |
Apr 25, 2008 | 56.09 | 56.83 | 55.35 | 56.40 | 2,073,407 | +0.33(+0.59%) |
Apr 24, 2008 | 55.85 | 56.60 | 54.96 | 56.07 | 1,714,023 | +0.01(+0.01%) |
Apr 23, 2008 | 56.06 | 56.64 | 55.16 | 56.06 | 1,496,907 | +0.74(+1.34%) |
Apr 22, 2008 | 54.71 | 56.75 | 54.61 | 55.32 | 2,863,840 | +2.39(+4.52%) |
Apr 21, 2008 | 52.11 | 52.92 | 51.68 | 52.92 | 1,842,389 | +0.31(+0.59%) |
Apr 18, 2008 | 53.53 | 53.57 | 52.04 | 52.61 | 1,434,265 | -0.15(-0.28%) |
Apr 17, 2008 | 52.37 | 52.80 | 51.25 | 52.76 | 1,117,926 | +0.22(+0.41%) |
Apr 16, 2008 | 51.80 | 52.60 | 51.16 | 52.55 | 1,810,052 | +1.13(+2.21%) |
Apr 15, 2008 | 50.33 | 51.41 | 50.06 | 51.41 | 3,357,846 | +1.54(+3.08%) |
Apr 14, 2008 | 50.94 | 51.18 | 49.80 | 49.88 | 1,288,444 | -1.35(-2.64%) |
Apr 11, 2008 | 52.12 | 52.98 | 50.51 | 51.23 | 1,285,495 | -1.32(-2.51%) |
Apr 10, 2008 | 51.36 | 52.75 | 50.97 | 52.55 | 1,350,076 | +1.54(+3.01%) |
Apr 09, 2008 | 52.34 | 53.15 | 50.89 | 51.01 | 1,175,437 | -1.40(-2.68%) |
Apr 08, 2008 | 53.70 | 53.70 | 52.00 | 52.41 | 1,329,589 | -1.29(-2.40%) |
Apr 07, 2008 | 53.68 | 54.20 | 53.04 | 53.70 | 1,186,549 | +0.61(+1.15%) |
Apr 04, 2008 | 54.06 | 54.33 | 52.83 | 53.09 | 1,309,920 | -0.31(-0.58%) |
Apr 03, 2008 | 51.82 | 53.73 | 51.41 | 53.40 | 1,182,049 | +1.39(+2.66%) |
Apr 02, 2008 | 52.04 | 52.04 | 49.94 | 52.02 | 1,535,231 | +0.13(+0.24%) |
Apr 01, 2008 | 49.50 | 51.95 | 49.41 | 51.89 | 1,260,511 | +3.01(+6.16%) |
Mar 31, 2008 | 48.94 | 49.81 | 48.67 | 48.88 | 1,410,477 | +0.08(+0.16%) |
Mar 28, 2008 | 49.70 | 50.06 | 48.54 | 48.80 | 1,576,566 | -0.83(-1.67%) |
Mar 27, 2008 | 48.45 | 50.70 | 48.00 | 49.63 | 2,812,034 | +1.56(+3.25%) |
Mar 26, 2008 | 49.94 | 50.16 | 47.82 | 48.07 | 2,029,875 | -2.41(-4.77%) |
Mar 25, 2008 | 50.72 | 51.01 | 49.55 | 50.48 | 1,048,377 | +0.01(+0.02%) |
Mar 24, 2008 | 50.25 | 51.42 | 49.93 | 50.46 | 1,620,748 | +0.77(+1.55%) |
Mar 21, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,989 | +0.00(+0.00%) |
Mar 20, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,989 | +1.52(+3.15%) |
Mar 19, 2008 | 47.99 | 49.07 | 47.81 | 48.18 | 3,292,256 | +0.47(+0.98%) |
Mar 18, 2008 | 46.19 | 47.93 | 46.14 | 47.71 | 3,961,223 | +1.64(+3.57%) |
Mar 17, 2008 | 46.80 | 47.27 | 44.76 | 46.07 | 2,999,579 | -1.77(-3.70%) |
Mar 14, 2008 | 49.71 | 50.34 | 47.40 | 47.84 | 3,428,587 | -1.88(-3.78%) |
Mar 13, 2008 | 49.31 | 49.98 | 47.80 | 49.71 | 2,324,556 | -0.16(-0.32%) |
Mar 12, 2008 | 51.39 | 52.26 | 49.80 | 49.88 | 1,944,596 | -1.75(-3.39%) |
Mar 11, 2008 | 50.67 | 51.71 | 49.61 | 51.63 | 2,849,353 | +2.14(+4.33%) |
Mar 10, 2008 | 50.58 | 51.11 | 49.41 | 49.49 | 2,257,094 | -1.16(-2.30%) |
Mar 07, 2008 | 50.49 | 52.22 | 49.54 | 50.65 | 1,897,808 | -0.05(-0.11%) |
Mar 06, 2008 | 53.34 | 53.58 | 50.43 | 50.70 | 1,915,055 | -1.55(-2.97%) |
Mar 05, 2008 | 53.37 | 53.72 | 51.65 | 52.26 | 1,700,904 | -0.76(-1.44%) |
Mar 04, 2008 | 56.00 | 54.11 | 51.36 | 53.02 | 2,231,793 | -1.69(-3.09%) |
Mar 03, 2008 | 55.27 | 55.30 | 53.73 | 54.71 | 1,564,514 | -0.19(-0.34%) |
Feb 29, 2008 | 56.52 | 56.97 | 54.52 | 54.90 | 1,285,537 | -2.13(-3.73%) |
Feb 28, 2008 | 57.12 | 57.66 | 56.67 | 57.03 | 1,400,325 | -0.22(-0.39%) |
Feb 27, 2008 | 56.76 | 57.87 | 56.66 | 57.25 | 1,882,574 | +0.13(+0.23%) |
Feb 26, 2008 | 55.08 | 57.51 | 55.02 | 57.12 | 2,125,129 | +1.40(+2.51%) |
Feb 25, 2008 | 53.42 | 55.73 | 52.60 | 55.72 | 1,175,156 | +2.30(+4.31%) |
Feb 22, 2008 | 52.76 | 53.43 | 52.00 | 53.42 | 1,118,167 | +0.68(+1.30%) |
Feb 21, 2008 | 54.30 | 55.31 | 52.48 | 52.73 | 1,206,799 | -1.16(-2.16%) |
Feb 20, 2008 | 51.28 | 54.00 | 51.28 | 53.90 | 2,278,474 | +1.58(+3.03%) |
Feb 19, 2008 | 53.28 | 53.67 | 51.46 | 52.31 | 933,600 | -0.41(-0.79%) |
Feb 18, 2008 | 51.74 | 52.83 | 50.60 | 52.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.74 | 52.83 | 50.60 | 52.73 | 1,695,752 | +1.14(+2.21%) |
Feb 14, 2008 | 53.25 | 53.40 | 51.06 | 51.59 | 1,222,959 | -1.54(-2.89%) |
Feb 13, 2008 | 52.79 | 53.60 | 51.41 | 53.12 | 2,111,937 | +0.95(+1.83%) |
Feb 12, 2008 | 51.82 | 52.77 | 51.30 | 52.17 | 1,030,431 | +0.60(+1.16%) |
Feb 11, 2008 | 52.62 | 53.07 | 51.27 | 51.57 | 1,558,403 | -0.85(-1.61%) |
Feb 08, 2008 | 54.98 | 54.98 | 51.91 | 52.41 | 1,482,927 | -2.57(-4.68%) |
Feb 07, 2008 | 53.66 | 55.13 | 53.28 | 54.99 | 1,635,937 | +1.17(+2.17%) |
Feb 06, 2008 | 55.14 | 55.46 | 53.22 | 53.82 | 1,691,902 | -1.46(-2.64%) |
Feb 05, 2008 | 56.41 | 57.87 | 55.28 | 55.28 | 1,556,273 | -2.47(-4.28%) |
Feb 04, 2008 | 59.44 | 59.69 | 57.22 | 57.75 | 1,939,183 | -1.51(-2.55%) |
Feb 01, 2008 | 55.79 | 59.66 | 55.31 | 59.26 | 2,543,408 | +3.67(+6.59%) |
Jan 31, 2008 | 53.19 | 56.16 | 52.88 | 55.59 | 1,208,889 | +1.92(+3.58%) |
Jan 30, 2008 | 55.40 | 55.62 | 53.24 | 53.67 | 1,625,938 | -2.32(-4.15%) |
Jan 29, 2008 | 56.40 | 57.46 | 55.26 | 56.00 | 1,087,369 | +0.46(+0.82%) |
Jan 28, 2008 | 53.09 | 56.49 | 52.58 | 55.54 | 1,637,505 | +2.45(+4.62%) |
Jan 25, 2008 | 52.37 | 57.56 | 52.37 | 53.09 | 1,687,979 | -0.85(-1.57%) |
Jan 24, 2008 | 55.80 | 56.10 | 53.01 | 53.93 | 2,321,352 | -0.65(-1.19%) |
Jan 23, 2008 | 49.26 | 55.89 | 49.26 | 54.58 | 3,859,033 | +3.55(+6.95%) |
Jan 22, 2008 | 47.82 | 52.08 | 47.46 | 51.03 | 2,824,390 | +1.14(+2.28%) |
Jan 21, 2008 | 50.19 | 50.99 | 48.75 | 49.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.19 | 50.99 | 48.75 | 49.89 | 2,525,772 | -0.01(-0.01%) |
Jan 17, 2008 | 50.70 | 51.20 | 49.74 | 49.90 | 1,540,781 | -0.98(-1.93%) |
Jan 16, 2008 | 50.09 | 51.68 | 49.56 | 50.88 | 2,465,321 | +1.09(+2.18%) |
Jan 15, 2008 | 49.71 | 50.36 | 49.20 | 49.80 | 1,878,823 | -1.14(-2.24%) |
Jan 14, 2008 | 51.26 | 51.90 | 49.20 | 50.94 | 1,838,345 | +0.06(+0.12%) |
Jan 11, 2008 | 50.87 | 51.78 | 49.28 | 50.88 | 1,271,386 | +0.06(+0.12%) |
Jan 10, 2008 | 48.81 | 52.14 | 48.60 | 50.82 | 2,317,625 | -0.08(-0.17%) |
Jan 09, 2008 | 50.31 | 50.91 | 47.60 | 50.90 | 3,086,868 | +0.60(+1.19%) |
Jan 08, 2008 | 52.07 | 53.68 | 49.89 | 50.30 | 1,792,731 | -1.57(-3.03%) |
Jan 07, 2008 | 52.49 | 53.22 | 50.67 | 51.87 | 1,070,181 | -0.23(-0.44%) |
Jan 04, 2008 | 53.24 | 53.25 | 51.90 | 52.10 | 1,567,114 | -1.46(-2.73%) |
Jan 03, 2008 | 55.56 | 55.67 | 53.57 | 53.57 | 1,421,593 | -1.97(-3.54%) |
Jan 02, 2008 | 55.98 | 56.81 | 54.51 | 55.53 | 1,055,851 | -0.54(-0.96%) |
Jan 01, 2008 | 54.77 | 56.07 | 54.22 | 56.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.77 | 56.07 | 54.22 | 56.07 | 1,078,301 | +1.39(+2.55%) |
Dec 28, 2007 | 56.87 | 57.46 | 54.44 | 54.68 | 1,400,253 | -2.02(-3.57%) |
Dec 27, 2007 | 57.39 | 58.31 | 56.67 | 56.70 | 631,801 | -2.01(-3.42%) |
Dec 26, 2007 | 59.16 | 59.57 | 58.11 | 58.71 | 738,697 | -1.28(-2.13%) |
Dec 24, 2007 | 58.20 | 60.08 | 58.20 | 59.99 | 230,009 | +1.87(+3.21%) |
Dec 21, 2007 | 58.19 | 58.64 | 57.00 | 58.13 | 1,129,547 | +0.35(+0.61%) |
Dec 20, 2007 | 56.18 | 58.23 | 55.31 | 57.77 | 2,014,256 | +1.55(+2.76%) |
Dec 19, 2007 | 53.67 | 56.36 | 53.23 | 56.22 | 1,542,306 | +2.56(+4.77%) |
Dec 18, 2007 | 54.48 | 55.03 | 52.43 | 53.66 | 1,930,247 | -0.23(-0.43%) |
Dec 17, 2007 | 56.73 | 57.79 | 53.75 | 53.89 | 2,371,314 | -3.26(-5.70%) |
Dec 14, 2007 | 58.18 | 59.01 | 57.02 | 57.15 | 1,431,810 | -1.68(-2.86%) |
Dec 13, 2007 | 57.89 | 58.99 | 56.87 | 58.83 | 1,637,588 | +0.46(+0.79%) |
Dec 12, 2007 | 60.62 | 61.20 | 57.38 | 58.37 | 1,559,293 | -0.28(-0.48%) |
Dec 11, 2007 | 62.77 | 64.05 | 58.65 | 58.65 | 1,398,137 | -4.49(-7.12%) |
Dec 10, 2007 | 62.06 | 63.18 | 61.29 | 63.14 | 1,495,396 | +1.63(+2.65%) |
Dec 07, 2007 | 62.07 | 65.21 | 61.41 | 61.51 | 1,620,999 | -0.17(-0.28%) |
Dec 06, 2007 | 58.08 | 61.68 | 58.08 | 61.68 | 1,779,773 | +1.88(+3.14%) |
Dec 05, 2007 | 59.70 | 60.00 | 58.56 | 59.81 | 1,141,381 | +1.43(+2.45%) |
Dec 04, 2007 | 60.08 | 60.78 | 57.93 | 58.38 | 1,559,565 | -2.62(-4.30%) |
Dec 03, 2007 | 61.73 | 61.77 | 60.34 | 61.00 | 1,297,592 | -1.34(-2.15%) |
Nov 30, 2007 | 61.53 | 63.15 | 61.35 | 62.34 | 2,153,313 | +1.97(+3.27%) |
Nov 29, 2007 | 59.29 | 60.49 | 58.38 | 60.36 | 1,435,957 | +0.37(+0.61%) |
Nov 28, 2007 | 58.08 | 60.20 | 58.08 | 60.00 | 2,331,738 | +1.92(+3.31%) |
Nov 27, 2007 | 57.92 | 58.93 | 57.10 | 58.08 | 1,850,574 | +0.16(+0.27%) |
Nov 26, 2007 | 60.48 | 60.60 | 57.64 | 57.92 | 2,007,584 | -2.78(-4.59%) |
Nov 23, 2007 | 60.57 | 60.71 | 59.39 | 60.71 | 542,539 | +1.14(+1.91%) |
Nov 21, 2007 | 59.37 | 60.06 | 58.19 | 59.57 | 2,508,313 | -1.68(-2.74%) |
Nov 20, 2007 | 60.70 | 62.81 | 60.27 | 61.25 | 2,542,106 | +0.52(+0.85%) |
Nov 19, 2007 | 64.35 | 64.64 | 60.60 | 60.73 | 2,334,468 | -3.86(-5.97%) |
Nov 16, 2007 | 66.96 | 66.98 | 63.66 | 64.59 | 1,820,409 | -1.84(-2.76%) |
Nov 15, 2007 | 67.15 | 67.67 | 65.04 | 66.42 | 1,468,061 | -1.37(-2.03%) |
Nov 14, 2007 | 68.97 | 69.40 | 67.17 | 67.80 | 1,660,403 | -0.21(-0.31%) |
Nov 13, 2007 | 66.27 | 68.01 | 66.00 | 68.01 | 2,011,251 | +2.42(+3.69%) |
Nov 12, 2007 | 67.14 | 67.14 | 65.43 | 65.59 | 2,081,587 | -1.30(-1.94%) |
Nov 09, 2007 | 66.17 | 67.51 | 65.52 | 66.89 | 1,449,439 | -0.42(-0.62%) |
Nov 08, 2007 | 66.90 | 68.04 | 65.40 | 67.31 | 1,510,480 | +0.17(+0.25%) |
Nov 07, 2007 | 67.51 | 68.30 | 66.60 | 67.14 | 1,489,062 | -1.26(-1.84%) |
Nov 06, 2007 | 67.37 | 68.75 | 66.57 | 68.40 | 1,474,395 | +1.05(+1.56%) |
Nov 05, 2007 | 68.26 | 68.26 | 66.56 | 67.35 | 1,616,862 | -1.07(-1.57%) |
Nov 02, 2007 | 70.07 | 70.10 | 67.35 | 68.42 | 1,814,076 | -1.66(-2.36%) |
Nov 01, 2007 | 71.40 | 72.34 | 69.54 | 70.08 | 1,217,551 | -2.32(-3.20%) |
Oct 31, 2007 | 70.68 | 72.44 | 70.20 | 72.39 | 1,443,560 | +1.90(+2.69%) |
Oct 30, 2007 | 70.80 | 71.34 | 70.05 | 70.50 | 786,366 | -0.19(-0.26%) |
Oct 29, 2007 | 71.10 | 71.61 | 70.59 | 70.68 | 660,194 | -0.77(-1.08%) |
Oct 26, 2007 | 70.95 | 72.12 | 70.11 | 71.46 | 914,705 | +1.41(+2.01%) |
Oct 25, 2007 | 70.92 | 71.27 | 69.17 | 70.05 | 1,053,210 | -0.15(-0.21%) |
Oct 24, 2007 | 71.54 | 71.89 | 69.24 | 70.20 | 1,304,388 | -1.80(-2.50%) |
Oct 23, 2007 | 72.00 | 73.47 | 71.06 | 72.00 | 1,156,048 | +1.31(+1.85%) |
Oct 22, 2007 | 68.10 | 70.86 | 67.65 | 70.69 | 1,174,549 | +2.11(+3.08%) |
Oct 19, 2007 | 72.52 | 72.52 | 68.46 | 68.58 | 1,820,076 | -3.94(-5.43%) |
Oct 18, 2007 | 70.14 | 72.69 | 69.41 | 72.51 | 1,056,544 | +2.16(+3.07%) |
Oct 17, 2007 | 70.89 | 71.85 | 69.53 | 70.35 | 1,219,884 | -0.18(-0.26%) |
Oct 16, 2007 | 71.30 | 71.49 | 70.42 | 70.53 | 981,707 | -1.09(-1.52%) |
Oct 15, 2007 | 70.05 | 72.65 | 70.05 | 71.62 | 1,234,218 | -0.52(-0.72%) |
Oct 12, 2007 | 74.23 | 74.50 | 71.78 | 72.14 | 1,122,047 | -1.83(-2.47%) |
Oct 11, 2007 | 75.60 | 75.86 | 73.78 | 73.96 | 1,264,386 | +0.24(+0.33%) |
Oct 10, 2007 | 73.71 | 74.57 | 72.88 | 73.72 | 1,169,382 | +0.02(+0.02%) |
Oct 09, 2007 | 73.32 | 73.82 | 72.42 | 73.71 | 879,036 | +0.39(+0.53%) |
Oct 08, 2007 | 73.47 | 73.75 | 72.54 | 73.32 | 649,360 | -0.01(-0.02%) |
Oct 05, 2007 | 71.69 | 73.39 | 71.50 | 73.33 | 1,126,714 | +2.30(+3.24%) |
Oct 04, 2007 | 72.11 | 72.43 | 70.58 | 71.03 | 1,042,377 | -1.06(-1.46%) |
Oct 03, 2007 | 72.00 | 72.75 | 71.25 | 72.09 | 1,174,549 | -0.60(-0.83%) |
Oct 02, 2007 | 70.50 | 72.79 | 69.43 | 72.69 | 1,414,892 | +1.48(+2.08%) |
Oct 01, 2007 | 70.14 | 71.75 | 69.95 | 71.20 | 1,036,543 | +1.15(+1.64%) |
Sep 28, 2007 | 69.48 | 70.20 | 68.82 | 70.06 | 1,033,376 | +0.60(+0.86%) |
Sep 27, 2007 | 68.10 | 69.60 | 67.37 | 69.46 | 1,130,047 | +2.25(+3.35%) |
Sep 26, 2007 | 65.80 | 67.53 | 65.63 | 67.21 | 829,368 | +1.09(+1.65%) |
Sep 25, 2007 | 66.59 | 66.85 | 65.41 | 66.12 | 741,531 | -1.14(-1.69%) |
Sep 24, 2007 | 66.69 | 68.22 | 66.15 | 67.26 | 1,203,050 | +2.12(+3.26%) |
Sep 21, 2007 | 65.28 | 66.13 | 64.70 | 65.13 | 872,536 | +0.02(+0.04%) |
Sep 20, 2007 | 67.26 | 67.26 | 65.00 | 65.11 | 1,508,063 | -1.82(-2.72%) |
Sep 19, 2007 | 65.40 | 67.64 | 65.03 | 66.93 | 1,660,569 | +2.37(+3.67%) |
Sep 18, 2007 | 62.52 | 64.57 | 61.95 | 64.56 | 1,413,892 | +2.41(+3.88%) |
Sep 17, 2007 | 61.66 | 62.28 | 61.30 | 62.15 | 528,022 | -0.09(-0.14%) |
Sep 14, 2007 | 61.19 | 62.32 | 60.27 | 62.24 | 746,698 | +0.65(+1.06%) |
Sep 13, 2007 | 61.29 | 62.09 | 60.70 | 61.59 | 1,259,219 | +0.51(+0.84%) |
Sep 12, 2007 | 60.81 | 61.23 | 60.42 | 61.08 | 1,205,717 | -0.04(-0.06%) |
Sep 11, 2007 | 60.60 | 61.24 | 60.20 | 61.11 | 1,498,729 | +0.15(+0.25%) |
Sep 10, 2007 | 62.73 | 62.73 | 60.61 | 60.96 | 1,199,883 | -1.34(-2.15%) |
Sep 07, 2007 | 63.52 | 63.52 | 62.07 | 62.30 | 1,263,219 | -2.18(-3.38%) |
Sep 06, 2007 | 64.38 | 64.80 | 64.18 | 64.48 | 1,314,721 | -0.97(-1.48%) |
Sep 05, 2007 | 67.17 | 67.17 | 65.31 | 65.45 | 1,087,045 | -2.63(-3.86%) |
Sep 04, 2007 | 67.25 | 68.40 | 66.80 | 68.08 | 1,000,542 | +1.18(+1.76%) |
Aug 31, 2007 | 66.54 | 67.62 | 65.09 | 66.90 | 1,408,559 | +1.42(+2.16%) |
Aug 30, 2007 | 64.91 | 66.07 | 64.46 | 65.49 | 793,700 | -0.23(-0.35%) |
Aug 29, 2007 | 65.22 | 65.88 | 64.77 | 65.72 | 1,174,382 | +0.68(+1.04%) |
Aug 28, 2007 | 66.44 | 66.87 | 65.04 | 65.04 | 992,708 | -2.22(-3.30%) |
Aug 27, 2007 | 67.69 | 67.93 | 66.71 | 67.26 | 1,069,211 | -0.44(-0.65%) |
Aug 24, 2007 | 67.40 | 68.19 | 66.93 | 67.70 | 791,366 | -0.35(-0.52%) |
Aug 23, 2007 | 68.37 | 69.00 | 67.74 | 68.05 | 1,138,047 | +0.15(+0.22%) |
Aug 22, 2007 | 67.19 | 69.46 | 67.01 | 67.90 | 1,717,905 | +2.20(+3.34%) |
Aug 21, 2007 | 64.61 | 65.96 | 63.93 | 65.70 | 1,537,231 | +0.49(+0.75%) |
Aug 20, 2007 | 63.90 | 66.57 | 63.35 | 65.21 | 1,429,893 | +0.86(+1.34%) |
Aug 17, 2007 | 64.34 | 73.30 | 64.22 | 64.35 | 2,412,434 | +1.95(+3.12%) |
Aug 16, 2007 | 60.60 | 62.79 | 59.33 | 62.40 | 3,003,459 | +0.10(+0.15%) |
Aug 15, 2007 | 63.26 | 65.33 | 61.52 | 62.30 | 2,007,584 | -1.30(-2.04%) |
Aug 14, 2007 | 66.90 | 67.10 | 63.20 | 63.60 | 1,319,055 | -3.58(-5.33%) |
Aug 13, 2007 | 66.90 | 69.14 | 66.20 | 67.18 | 1,881,245 | +0.68(+1.03%) |
Aug 10, 2007 | 67.80 | 68.32 | 65.87 | 66.50 | 1,492,896 | -3.31(-4.74%) |
Aug 09, 2007 | 68.53 | 70.92 | 65.24 | 69.81 | 1,680,903 | -1.27(-1.78%) |
Aug 08, 2007 | 68.40 | 72.60 | 68.40 | 71.07 | 1,389,891 | +1.54(+2.21%) |
Aug 07, 2007 | 70.35 | 71.25 | 67.31 | 69.54 | 2,420,935 | -1.48(-2.09%) |
Aug 06, 2007 | 71.27 | 71.53 | 69.50 | 71.02 | 1,265,719 | +0.54(+0.77%) |
Aug 03, 2007 | 69.96 | 72.80 | 69.59 | 70.48 | 1,317,722 | -2.32(-3.19%) |
Aug 02, 2007 | 73.44 | 74.32 | 72.30 | 72.80 | 1,391,558 | +0.37(+0.51%) |
Aug 01, 2007 | 72.21 | 72.71 | 70.83 | 72.44 | 1,349,390 | -0.41(-0.57%) |
Jul 31, 2007 | 71.91 | 74.20 | 71.91 | 72.85 | 1,721,238 | +0.97(+1.35%) |
Jul 30, 2007 | 72.60 | 72.60 | 70.74 | 71.88 | 1,239,052 | -0.31(-0.42%) |
Jul 27, 2007 | 72.42 | 75.73 | 71.98 | 72.18 | 1,749,406 | -2.24(-3.01%) |
Jul 26, 2007 | 74.61 | 75.30 | 73.11 | 74.43 | 1,999,417 | -1.35(-1.78%) |
Jul 25, 2007 | 75.60 | 77.25 | 74.47 | 75.78 | 1,159,882 | +0.21(+0.28%) |
Jul 24, 2007 | 79.86 | 80.40 | 75.00 | 75.57 | 2,012,917 | -0.79(-1.03%) |
Jul 23, 2007 | 78.80 | 78.81 | 76.35 | 76.35 | 737,864 | -1.90(-2.42%) |
Jul 20, 2007 | 79.76 | 80.68 | 77.66 | 78.25 | 1,232,885 | -0.80(-1.01%) |
Jul 19, 2007 | 78.71 | 79.80 | 78.70 | 79.05 | 625,192 | +1.00(+1.28%) |
Jul 18, 2007 | 78.27 | 78.60 | 76.87 | 78.04 | 1,069,378 | -0.82(-1.04%) |
Jul 17, 2007 | 79.38 | 80.07 | 78.76 | 78.87 | 558,690 | -0.44(-0.56%) |
Jul 16, 2007 | 80.07 | 81.04 | 79.31 | 79.31 | 824,534 | -0.20(-0.25%) |
Jul 13, 2007 | 78.67 | 79.61 | 77.96 | 79.51 | 638,360 | +1.37(+1.76%) |
Jul 12, 2007 | 77.70 | 78.18 | 77.27 | 78.13 | 668,194 | +0.64(+0.82%) |
Jul 11, 2007 | 78.24 | 78.24 | 76.44 | 77.50 | 1,255,552 | -0.90(-1.15%) |
Jul 10, 2007 | 79.51 | 79.89 | 78.27 | 78.40 | 927,872 | -1.48(-1.86%) |
Jul 09, 2007 | 80.24 | 80.78 | 79.33 | 79.88 | 588,524 | -0.12(-0.15%) |
Jul 06, 2007 | 79.74 | 80.40 | 78.80 | 80.00 | 584,691 | -0.01(-0.01%) |
Jul 05, 2007 | 78.06 | 80.34 | 78.06 | 80.01 | 1,354,223 | +2.02(+2.59%) |
Jul 03, 2007 | 76.92 | 78.11 | 76.35 | 77.98 | 699,862 | +1.07(+1.39%) |
Jul 02, 2007 | 75.06 | 76.92 | 74.58 | 76.92 | 1,192,716 | +2.59(+3.48%) |
Jun 29, 2007 | 74.75 | 75.64 | 73.60 | 74.33 | 1,467,895 | -0.11(-0.15%) |
Jun 28, 2007 | 75.96 | 77.22 | 74.40 | 74.44 | 1,358,223 | -1.63(-2.14%) |
Jun 27, 2007 | 73.50 | 76.48 | 73.15 | 76.07 | 1,768,074 | +2.02(+2.73%) |
Jun 26, 2007 | 74.04 | 75.78 | 73.57 | 74.05 | 2,139,089 | +0.38(+0.52%) |
Jun 25, 2007 | 75.60 | 76.28 | 72.93 | 73.66 | 2,199,425 | -2.32(-3.06%) |
Jun 22, 2007 | 75.79 | 76.96 | 75.64 | 75.99 | 1,315,555 | -0.31(-0.40%) |
Jun 21, 2007 | 77.46 | 77.68 | 74.89 | 76.29 | 1,895,246 | -1.40(-1.80%) |
Jun 20, 2007 | 80.10 | 80.11 | 77.60 | 77.69 | 1,080,212 | -2.12(-2.65%) |
Jun 19, 2007 | 80.61 | 80.85 | 79.50 | 79.81 | 1,050,210 | -1.04(-1.29%) |
Jun 18, 2007 | 82.86 | 82.93 | 80.81 | 80.85 | 845,368 | -2.01(-2.43%) |
Jun 15, 2007 | 80.88 | 83.71 | 80.71 | 82.86 | 1,140,214 | +2.53(+3.14%) |
Jun 14, 2007 | 80.90 | 81.31 | 79.80 | 80.34 | 549,189 | -0.65(-0.80%) |
Jun 13, 2007 | 79.98 | 81.00 | 79.42 | 80.98 | 866,203 | +1.45(+1.83%) |
Jun 12, 2007 | 79.86 | 80.64 | 79.39 | 79.53 | 872,369 | -1.30(-1.61%) |
Jun 11, 2007 | 80.43 | 81.74 | 80.07 | 80.83 | 638,860 | -1.65(-2.00%) |
Jun 08, 2007 | 82.02 | 82.75 | 80.89 | 82.48 | 706,696 | +0.95(+1.17%) |
Jun 07, 2007 | 83.70 | 83.98 | 81.06 | 81.53 | 1,243,552 | -2.87(-3.40%) |
Jun 06, 2007 | 84.74 | 85.00 | 83.90 | 84.40 | 1,234,551 | -0.58(-0.68%) |
Jun 05, 2007 | 85.56 | 85.73 | 84.63 | 84.98 | 1,240,718 | -0.70(-0.82%) |
Jun 04, 2007 | 83.79 | 85.80 | 83.55 | 85.68 | 1,033,876 | +1.80(+2.15%) |
Jun 01, 2007 | 83.73 | 84.35 | 83.25 | 83.88 | 765,698 | -0.16(-0.19%) |
May 31, 2007 | 83.59 | 84.04 | 82.66 | 84.04 | 1,081,378 | +0.46(+0.55%) |
May 30, 2007 | 81.16 | 83.59 | 80.86 | 83.59 | 1,349,723 | +2.14(+2.63%) |
May 29, 2007 | 79.17 | 81.60 | 79.17 | 81.45 | 1,596,400 | +3.28(+4.20%) |
May 25, 2007 | 78.54 | 79.67 | 77.52 | 78.16 | 593,191 | +0.21(+0.27%) |
May 24, 2007 | 79.32 | 79.32 | 77.10 | 77.95 | 1,368,390 | -1.36(-1.72%) |
May 23, 2007 | 80.01 | 81.06 | 79.26 | 79.32 | 855,535 | -0.97(-1.21%) |
May 22, 2007 | 79.85 | 80.67 | 78.78 | 80.29 | 1,038,391 | +0.73(+0.91%) |
May 21, 2007 | 78.15 | 80.09 | 78.15 | 79.56 | 1,129,214 | +1.03(+1.31%) |
May 18, 2007 | 79.79 | 79.79 | 78.12 | 78.53 | 1,106,413 | -0.67(-0.84%) |
May 17, 2007 | 80.46 | 80.68 | 79.11 | 79.20 | 1,076,378 | -1.52(-1.88%) |
May 16, 2007 | 82.36 | 82.45 | 80.49 | 80.71 | 731,864 | -1.15(-1.41%) |
May 15, 2007 | 82.84 | 83.11 | 81.72 | 81.87 | 669,694 | -0.97(-1.17%) |
May 14, 2007 | 83.61 | 84.10 | 82.67 | 82.84 | 437,018 | -0.64(-0.77%) |
May 11, 2007 | 82.88 | 83.88 | 82.63 | 83.48 | 383,849 | +0.87(+1.05%) |
May 10, 2007 | 83.39 | 84.28 | 82.61 | 82.61 | 618,025 | -1.00(-1.19%) |
May 09, 2007 | 82.58 | 84.16 | 82.28 | 83.61 | 817,534 | +1.55(+1.89%) |
May 08, 2007 | 82.80 | 82.80 | 81.95 | 82.05 | 734,864 | -1.04(-1.26%) |
May 07, 2007 | 79.50 | 83.88 | 79.50 | 83.10 | 1,045,710 | -0.14(-0.17%) |
May 04, 2007 | 84.62 | 85.09 | 82.86 | 83.23 | 625,692 | -1.10(-1.30%) |
May 03, 2007 | 84.63 | 84.82 | 84.07 | 84.33 | 364,015 | -0.02(-0.03%) |
May 02, 2007 | 83.63 | 84.65 | 83.40 | 84.36 | 495,187 | +0.58(+0.69%) |