Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 66.88 | 67.15 | 65.95 | 66.13 | 6,699,632 | -0.52(-0.78%) |
Apr 29, 2008 | 65.88 | 67.37 | 65.88 | 66.65 | 5,755,948 | +0.43(+0.65%) |
Apr 28, 2008 | 66.24 | 66.73 | 65.67 | 66.22 | 6,903,175 | +0.11(+0.17%) |
Apr 25, 2008 | 64.97 | 66.43 | 64.97 | 66.11 | 10,712,581 | +1.43(+2.22%) |
Apr 24, 2008 | 64.28 | 64.97 | 63.62 | 64.68 | 7,385,845 | +0.55(+0.86%) |
Apr 23, 2008 | 62.85 | 64.96 | 62.00 | 64.12 | 19,876,500 | +2.91(+4.75%) |
Apr 22, 2008 | 61.81 | 62.33 | 60.59 | 61.22 | 9,773,012 | -0.41(-0.67%) |
Apr 21, 2008 | 61.33 | 61.85 | 60.91 | 61.63 | 6,088,141 | +0.34(+0.55%) |
Apr 18, 2008 | 60.39 | 61.64 | 60.39 | 61.29 | 8,653,285 | +1.36(+2.28%) |
Apr 17, 2008 | 59.53 | 60.20 | 59.53 | 59.93 | 4,449,111 | +0.19(+0.31%) |
Apr 16, 2008 | 59.46 | 59.94 | 58.94 | 59.74 | 6,282,631 | +0.76(+1.28%) |
Apr 15, 2008 | 60.44 | 60.52 | 58.91 | 58.99 | 8,133,159 | -1.18(-1.97%) |
Apr 14, 2008 | 59.75 | 60.50 | 59.74 | 60.17 | 6,322,200 | +0.28(+0.47%) |
Apr 11, 2008 | 60.51 | 61.10 | 59.78 | 59.89 | 6,965,452 | -1.22(-2.00%) |
Apr 10, 2008 | 61.13 | 61.60 | 60.62 | 61.12 | 10,104,380 | -0.13(-0.22%) |
Apr 09, 2008 | 59.78 | 62.26 | 59.46 | 61.25 | 25,041,590 | +2.79(+4.77%) |
Apr 08, 2008 | 58.06 | 58.75 | 57.69 | 58.46 | 7,182,837 | +0.03(+0.05%) |
Apr 07, 2008 | 59.63 | 59.63 | 58.35 | 58.43 | 6,916,568 | -0.52(-0.89%) |
Apr 04, 2008 | 59.25 | 59.71 | 58.70 | 58.95 | 6,527,586 | -0.38(-0.64%) |
Apr 03, 2008 | 59.65 | 60.17 | 59.14 | 59.33 | 7,182,743 | -0.55(-0.92%) |
Apr 02, 2008 | 59.30 | 60.15 | 59.01 | 59.88 | 7,855,687 | +0.76(+1.28%) |
Apr 01, 2008 | 58.46 | 59.14 | 58.29 | 59.13 | 7,646,804 | +1.18(+2.03%) |
Mar 31, 2008 | 57.66 | 58.12 | 57.20 | 57.95 | 9,489,737 | +0.70(+1.22%) |
Mar 28, 2008 | 57.21 | 58.15 | 56.95 | 57.25 | 5,924,738 | -0.58(-1.01%) |
Mar 27, 2008 | 59.11 | 59.50 | 57.77 | 57.84 | 9,893,478 | -1.62(-2.73%) |
Mar 26, 2008 | 58.96 | 59.61 | 58.91 | 59.46 | 5,583,163 | +0.31(+0.53%) |
Mar 25, 2008 | 59.91 | 59.91 | 58.55 | 59.14 | 7,659,194 | -0.30(-0.51%) |
Mar 24, 2008 | 58.64 | 59.60 | 58.28 | 59.45 | 6,228,798 | +1.16(+1.99%) |
Mar 21, 2008 | 57.31 | 58.44 | 56.67 | 58.29 | 10,376,711 | +0.00(+0.00%) |
Mar 20, 2008 | 57.31 | 58.44 | 56.67 | 58.29 | 10,376,711 | +1.05(+1.84%) |
Mar 19, 2008 | 59.99 | 60.00 | 57.23 | 57.23 | 11,800,762 | -2.40(-4.02%) |
Mar 18, 2008 | 60.00 | 60.00 | 58.65 | 59.63 | 7,243,643 | +0.81(+1.38%) |
Mar 17, 2008 | 58.02 | 59.38 | 57.77 | 58.82 | 7,261,022 | -0.58(-0.97%) |
Mar 14, 2008 | 59.06 | 60.15 | 58.54 | 59.40 | 16,972,198 | +1.60(+2.76%) |
Mar 13, 2008 | 55.96 | 57.99 | 55.78 | 57.80 | 13,924,571 | +1.35(+2.39%) |
Mar 12, 2008 | 57.44 | 58.25 | 56.21 | 56.46 | 11,507,112 | -0.74(-1.29%) |
Mar 11, 2008 | 58.27 | 59.03 | 56.41 | 57.20 | 18,142,654 | -0.76(-1.32%) |
Mar 10, 2008 | 59.63 | 59.78 | 57.96 | 57.96 | 12,743,798 | -1.73(-2.90%) |
Mar 07, 2008 | 61.55 | 61.56 | 59.51 | 59.69 | 12,392,987 | -2.27(-3.66%) |
Mar 06, 2008 | 62.77 | 62.90 | 61.86 | 61.96 | 5,779,287 | -0.94(-1.49%) |
Mar 05, 2008 | 62.20 | 63.37 | 62.08 | 62.89 | 7,275,846 | +0.85(+1.37%) |
Mar 04, 2008 | 62.17 | 62.33 | 61.05 | 62.04 | 10,534,801 | -0.82(-1.30%) |
Mar 03, 2008 | 61.81 | 63.03 | 61.75 | 62.86 | 12,288,136 | -1.65(-2.56%) |
Feb 29, 2008 | 65.48 | 65.85 | 64.21 | 64.51 | 9,839,338 | -1.57(-2.37%) |
Feb 28, 2008 | 65.07 | 66.24 | 64.47 | 66.08 | 7,349,919 | +0.66(+1.01%) |
Feb 27, 2008 | 65.63 | 66.38 | 64.99 | 65.42 | 5,999,494 | -0.48(-0.73%) |
Feb 26, 2008 | 66.33 | 66.33 | 65.38 | 65.90 | 6,636,868 | -0.07(-0.11%) |
Feb 25, 2008 | 64.88 | 66.03 | 64.77 | 65.97 | 6,994,674 | +1.26(+1.95%) |
Feb 22, 2008 | 64.29 | 64.84 | 63.70 | 64.71 | 6,710,524 | +0.80(+1.26%) |
Feb 21, 2008 | 65.55 | 66.20 | 63.80 | 63.91 | 8,583,057 | -1.55(-2.37%) |
Feb 20, 2008 | 65.82 | 65.99 | 64.64 | 65.46 | 9,658,694 | -1.07(-1.60%) |
Feb 19, 2008 | 67.10 | 67.70 | 66.10 | 66.52 | 5,336,602 | +0.15(+0.22%) |
Feb 18, 2008 | 66.28 | 66.56 | 65.59 | 66.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.28 | 66.56 | 65.59 | 66.38 | 7,378,069 | -0.03(-0.05%) |
Feb 14, 2008 | 66.76 | 67.06 | 66.16 | 66.41 | 8,510,328 | -0.20(-0.30%) |
Feb 13, 2008 | 65.73 | 66.73 | 65.46 | 66.61 | 8,219,523 | +1.50(+2.30%) |
Feb 12, 2008 | 63.74 | 65.87 | 63.46 | 65.11 | 10,240,827 | +1.89(+3.00%) |
Feb 11, 2008 | 61.92 | 63.42 | 61.44 | 63.22 | 6,286,053 | +1.40(+2.27%) |
Feb 08, 2008 | 61.93 | 62.45 | 61.41 | 61.82 | 5,573,738 | -0.33(-0.53%) |
Feb 07, 2008 | 61.33 | 62.53 | 61.33 | 62.14 | 8,699,492 | -0.12(-0.20%) |
Feb 06, 2008 | 63.82 | 63.86 | 62.03 | 62.27 | 6,842,171 | -1.39(-2.18%) |
Feb 05, 2008 | 63.59 | 64.51 | 63.39 | 63.66 | 6,020,671 | -0.94(-1.46%) |
Feb 04, 2008 | 64.51 | 64.96 | 63.83 | 64.60 | 3,986,327 | +0.11(+0.17%) |
Feb 01, 2008 | 64.97 | 65.45 | 63.78 | 64.49 | 8,579,972 | -0.33(-0.50%) |
Jan 31, 2008 | 63.73 | 65.33 | 62.96 | 64.82 | 10,123,396 | +0.24(+0.37%) |
Jan 30, 2008 | 62.11 | 66.13 | 62.10 | 64.58 | 14,542,518 | +1.49(+2.36%) |
Jan 29, 2008 | 61.22 | 63.16 | 60.99 | 63.09 | 11,582,412 | +2.65(+4.38%) |
Jan 28, 2008 | 60.12 | 60.56 | 59.60 | 60.44 | 6,242,662 | +0.41(+0.69%) |
Jan 25, 2008 | 61.29 | 62.08 | 59.98 | 60.02 | 10,017,758 | -0.46(-0.76%) |
Jan 24, 2008 | 60.44 | 61.05 | 59.60 | 60.48 | 9,559,892 | +0.82(+1.37%) |
Jan 23, 2008 | 58.83 | 60.15 | 57.76 | 59.67 | 16,718,927 | -0.80(-1.33%) |
Jan 22, 2008 | 58.08 | 61.36 | 57.98 | 60.47 | 10,912,303 | -0.62(-1.02%) |
Jan 21, 2008 | 62.53 | 62.98 | 60.59 | 61.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.53 | 62.98 | 60.59 | 61.09 | 9,864,504 | -0.87(-1.41%) |
Jan 17, 2008 | 63.27 | 64.28 | 61.58 | 61.96 | 11,939,557 | -0.27(-0.44%) |
Jan 16, 2008 | 60.63 | 63.36 | 59.61 | 62.24 | 17,058,316 | +1.57(+2.58%) |
Jan 15, 2008 | 63.48 | 63.74 | 59.22 | 60.67 | 21,133,910 | -2.97(-4.67%) |
Jan 14, 2008 | 63.38 | 64.19 | 62.46 | 63.64 | 9,923,238 | +0.90(+1.43%) |
Jan 11, 2008 | 63.72 | 63.73 | 62.34 | 62.74 | 8,414,061 | -1.43(-2.23%) |
Jan 10, 2008 | 62.23 | 64.82 | 62.23 | 64.18 | 12,077,640 | +1.61(+2.57%) |
Jan 09, 2008 | 62.11 | 62.67 | 60.63 | 62.57 | 13,229,129 | +0.30(+0.49%) |
Jan 08, 2008 | 64.76 | 64.97 | 62.07 | 62.27 | 12,590,931 | -2.31(-3.57%) |
Jan 07, 2008 | 67.21 | 67.25 | 64.03 | 64.58 | 12,793,223 | -2.30(-3.44%) |
Jan 04, 2008 | 67.26 | 67.92 | 66.77 | 66.87 | 6,921,628 | -0.90(-1.33%) |
Jan 03, 2008 | 67.85 | 68.29 | 67.59 | 67.78 | 4,399,410 | +0.28(+0.42%) |
Jan 02, 2008 | 68.24 | 68.45 | 67.01 | 67.50 | 5,521,982 | -0.65(-0.96%) |
Jan 01, 2008 | 68.68 | 68.79 | 67.98 | 68.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 68.68 | 68.79 | 67.98 | 68.15 | 4,086,250 | -0.62(-0.90%) |
Dec 28, 2007 | 69.35 | 69.44 | 68.17 | 68.77 | 3,757,626 | -0.49(-0.71%) |
Dec 27, 2007 | 70.12 | 70.12 | 68.83 | 69.26 | 3,710,752 | -0.87(-1.24%) |
Dec 26, 2007 | 70.13 | 70.23 | 69.57 | 70.13 | 3,509,029 | -0.02(-0.02%) |
Dec 24, 2007 | 69.78 | 70.43 | 69.78 | 70.15 | 2,498,347 | +0.74(+1.07%) |
Dec 21, 2007 | 68.60 | 69.62 | 68.42 | 69.41 | 9,832,319 | +1.47(+2.16%) |
Dec 20, 2007 | 67.86 | 68.11 | 67.39 | 67.94 | 4,277,846 | +0.44(+0.66%) |
Dec 19, 2007 | 68.38 | 68.71 | 67.38 | 67.50 | 11,064,180 | -0.43(-0.63%) |
Dec 18, 2007 | 68.47 | 68.47 | 67.17 | 67.93 | 7,355,884 | -0.18(-0.26%) |
Dec 17, 2007 | 68.74 | 69.27 | 67.95 | 68.11 | 6,347,168 | -0.79(-1.15%) |
Dec 14, 2007 | 68.99 | 70.12 | 68.60 | 68.90 | 6,402,241 | -0.10(-0.15%) |
Dec 13, 2007 | 67.54 | 69.28 | 67.33 | 69.00 | 9,653,263 | +1.27(+1.88%) |
Dec 12, 2007 | 68.57 | 69.77 | 66.66 | 67.73 | 24,000,550 | -1.39(-2.01%) |
Dec 11, 2007 | 72.19 | 72.47 | 68.67 | 69.12 | 13,254,534 | -3.07(-4.25%) |
Dec 10, 2007 | 72.66 | 72.66 | 71.52 | 72.19 | 7,662,777 | -0.41(-0.56%) |
Dec 07, 2007 | 71.97 | 72.97 | 71.69 | 72.59 | 6,883,377 | +1.08(+1.50%) |
Dec 06, 2007 | 71.30 | 72.03 | 70.78 | 71.52 | 7,464,364 | +0.84(+1.19%) |
Dec 05, 2007 | 70.83 | 71.81 | 70.41 | 70.68 | 11,775,542 | +0.55(+0.79%) |
Dec 04, 2007 | 71.25 | 71.53 | 70.01 | 70.12 | 9,086,911 | -1.40(-1.96%) |
Dec 03, 2007 | 72.08 | 72.62 | 71.42 | 71.53 | 6,959,822 | -0.58(-0.81%) |
Nov 30, 2007 | 73.72 | 73.72 | 71.47 | 72.11 | 12,975,844 | -0.52(-0.72%) |
Nov 29, 2007 | 72.94 | 73.46 | 72.17 | 72.63 | 6,021,399 | -0.31(-0.43%) |
Nov 28, 2007 | 72.17 | 73.12 | 71.50 | 72.94 | 8,902,318 | +1.47(+2.05%) |
Nov 27, 2007 | 70.58 | 72.12 | 70.54 | 71.48 | 9,101,492 | +1.40(+2.00%) |
Nov 26, 2007 | 70.52 | 71.99 | 70.02 | 70.08 | 9,096,490 | +0.30(+0.44%) |
Nov 23, 2007 | 68.96 | 69.87 | 68.63 | 69.77 | 4,257,211 | +1.66(+2.44%) |
Nov 21, 2007 | 67.62 | 68.96 | 67.60 | 68.11 | 9,096,256 | -0.35(-0.51%) |
Nov 20, 2007 | 68.81 | 69.31 | 67.73 | 68.46 | 11,221,230 | -0.32(-0.46%) |
Nov 19, 2007 | 69.82 | 70.07 | 68.67 | 68.78 | 11,992,196 | -1.34(-1.91%) |
Nov 16, 2007 | 71.69 | 71.73 | 69.70 | 70.12 | 11,869,315 | -1.05(-1.48%) |
Nov 15, 2007 | 71.27 | 72.36 | 70.89 | 71.18 | 8,599,643 | -1.01(-1.39%) |
Nov 14, 2007 | 73.36 | 73.44 | 72.08 | 72.18 | 8,388,629 | -0.83(-1.14%) |
Nov 13, 2007 | 73.12 | 73.37 | 72.37 | 73.01 | 8,356,784 | +0.65(+0.90%) |
Nov 12, 2007 | 73.44 | 73.57 | 72.24 | 72.36 | 8,190,673 | -1.05(-1.43%) |
Nov 09, 2007 | 74.09 | 74.61 | 73.30 | 73.41 | 7,869,033 | -1.61(-2.15%) |
Nov 08, 2007 | 75.56 | 75.78 | 73.95 | 75.03 | 8,972,417 | -0.48(-0.63%) |
Nov 07, 2007 | 75.59 | 76.36 | 74.89 | 75.50 | 7,354,154 | -0.63(-0.83%) |
Nov 06, 2007 | 76.37 | 76.70 | 75.54 | 76.13 | 5,248,813 | -0.21(-0.28%) |
Nov 05, 2007 | 76.05 | 76.89 | 75.20 | 76.34 | 5,722,423 | +0.16(+0.21%) |
Nov 02, 2007 | 75.29 | 76.27 | 75.07 | 76.18 | 7,200,247 | +0.90(+1.20%) |
Nov 01, 2007 | 76.60 | 76.75 | 75.20 | 75.27 | 8,224,197 | -1.55(-2.02%) |
Oct 31, 2007 | 76.48 | 76.92 | 75.84 | 76.83 | 7,623,353 | +0.98(+1.29%) |
Oct 30, 2007 | 75.78 | 76.83 | 75.59 | 75.84 | 9,680,622 | +0.27(+0.35%) |
Oct 29, 2007 | 74.64 | 76.05 | 74.21 | 75.58 | 11,464,802 | +0.76(+1.01%) |
Oct 26, 2007 | 75.00 | 75.24 | 74.07 | 74.82 | 6,654,331 | +0.02(+0.02%) |
Oct 25, 2007 | 73.93 | 77.12 | 71.69 | 74.81 | 10,483,420 | +1.36(+1.85%) |
Oct 24, 2007 | 74.57 | 74.87 | 72.48 | 73.45 | 12,468,013 | -0.54(-0.73%) |
Oct 23, 2007 | 74.62 | 74.78 | 73.37 | 73.99 | 7,839,975 | +0.02(+0.02%) |
Oct 22, 2007 | 72.59 | 74.06 | 72.16 | 73.97 | 10,188,683 | +0.80(+1.10%) |
Oct 19, 2007 | 75.23 | 75.59 | 73.08 | 73.17 | 11,815,851 | -2.37(-3.14%) |
Oct 18, 2007 | 74.31 | 75.70 | 73.87 | 75.54 | 8,678,103 | +1.05(+1.41%) |
Oct 17, 2007 | 75.21 | 75.62 | 73.74 | 74.49 | 10,403,893 | -0.27(-0.36%) |
Oct 16, 2007 | 73.64 | 75.07 | 72.49 | 74.76 | 12,633,959 | +0.86(+1.17%) |
Oct 15, 2007 | 74.79 | 75.20 | 73.60 | 73.90 | 10,360,744 | -1.45(-1.92%) |
Oct 12, 2007 | 74.89 | 76.05 | 74.35 | 75.34 | 12,199,580 | +0.33(+0.45%) |
Oct 11, 2007 | 77.53 | 77.60 | 74.00 | 75.01 | 16,933,928 | -1.89(-2.45%) |
Oct 10, 2007 | 78.62 | 79.79 | 75.62 | 76.90 | 32,472,528 | -2.16(-2.73%) |
Oct 09, 2007 | 78.95 | 79.30 | 77.66 | 79.05 | 7,141,017 | +0.30(+0.38%) |
Oct 08, 2007 | 80.46 | 80.46 | 77.99 | 78.76 | 6,825,778 | -0.92(-1.15%) |
Oct 05, 2007 | 82.13 | 82.21 | 78.77 | 79.68 | 10,652,085 | -1.75(-2.15%) |
Oct 04, 2007 | 81.94 | 82.37 | 81.39 | 81.43 | 4,428,563 | -0.17(-0.21%) |
Oct 03, 2007 | 82.08 | 82.39 | 81.24 | 81.60 | 4,691,126 | -0.94(-1.14%) |
Oct 02, 2007 | 83.08 | 83.50 | 82.03 | 82.54 | 5,897,434 | -0.56(-0.68%) |
Oct 01, 2007 | 82.17 | 83.38 | 81.99 | 83.11 | 4,717,049 | +1.29(+1.58%) |
Sep 28, 2007 | 81.98 | 82.57 | 81.22 | 81.81 | 5,645,264 | -0.37(-0.45%) |
Sep 27, 2007 | 81.39 | 82.72 | 81.04 | 82.18 | 5,112,949 | +0.79(+0.97%) |
Sep 26, 2007 | 82.05 | 82.58 | 80.46 | 81.39 | 6,463,757 | -0.37(-0.46%) |
Sep 25, 2007 | 80.06 | 81.84 | 79.90 | 81.77 | 6,456,442 | +1.47(+1.82%) |
Sep 24, 2007 | 80.26 | 80.85 | 79.79 | 80.30 | 6,304,756 | +0.36(+0.45%) |
Sep 21, 2007 | 79.75 | 80.44 | 78.90 | 79.94 | 8,509,605 | +1.04(+1.32%) |
Sep 20, 2007 | 77.88 | 78.98 | 77.88 | 78.90 | 6,061,056 | +0.96(+1.23%) |
Sep 19, 2007 | 77.46 | 78.47 | 77.18 | 77.94 | 8,874,577 | +1.21(+1.57%) |
Sep 18, 2007 | 76.83 | 77.00 | 75.15 | 76.73 | 12,801,769 | -0.13(-0.17%) |
Sep 17, 2007 | 76.99 | 77.71 | 76.42 | 76.86 | 4,853,914 | -0.55(-0.71%) |
Sep 14, 2007 | 76.68 | 77.60 | 76.38 | 77.42 | 5,412,344 | +0.31(+0.40%) |
Sep 13, 2007 | 76.83 | 77.43 | 76.64 | 77.11 | 5,120,520 | +0.49(+0.64%) |
Sep 12, 2007 | 75.75 | 76.93 | 75.59 | 76.61 | 5,656,173 | +0.69(+0.90%) |
Sep 11, 2007 | 74.79 | 76.26 | 74.43 | 75.93 | 6,165,806 | +1.64(+2.21%) |
Sep 10, 2007 | 74.04 | 74.76 | 73.29 | 74.28 | 6,090,443 | +0.38(+0.52%) |
Sep 07, 2007 | 74.18 | 74.88 | 73.76 | 73.90 | 7,272,063 | -1.06(-1.41%) |
Sep 06, 2007 | 74.45 | 74.99 | 73.64 | 74.96 | 8,546,823 | +0.28(+0.38%) |
Sep 05, 2007 | 74.18 | 76.16 | 73.26 | 74.68 | 13,827,799 | -0.06(-0.08%) |
Sep 04, 2007 | 74.88 | 75.05 | 73.95 | 74.74 | 8,684,263 | -0.61(-0.81%) |
Aug 31, 2007 | 76.37 | 76.82 | 75.35 | 75.35 | 5,085,871 | -0.12(-0.15%) |
Aug 30, 2007 | 75.38 | 76.11 | 74.75 | 75.47 | 5,279,137 | -0.04(-0.05%) |
Aug 29, 2007 | 75.20 | 76.01 | 74.68 | 75.51 | 6,585,543 | +0.97(+1.31%) |
Aug 28, 2007 | 76.36 | 76.66 | 74.37 | 74.53 | 6,848,108 | -2.25(-2.93%) |
Aug 27, 2007 | 76.42 | 77.11 | 75.69 | 76.79 | 4,195,905 | +0.05(+0.07%) |
Aug 24, 2007 | 75.41 | 76.83 | 75.30 | 76.73 | 5,582,773 | +1.35(+1.79%) |
Aug 23, 2007 | 77.11 | 77.11 | 74.98 | 75.38 | 5,617,160 | -0.97(-1.28%) |
Aug 22, 2007 | 75.98 | 77.03 | 75.59 | 76.36 | 5,371,407 | +0.81(+1.07%) |
Aug 21, 2007 | 75.45 | 75.77 | 74.86 | 75.55 | 4,110,457 | -0.20(-0.27%) |
Aug 20, 2007 | 75.01 | 76.01 | 73.83 | 75.75 | 6,177,195 | +1.00(+1.33%) |
Aug 17, 2007 | 73.86 | 76.15 | 73.75 | 74.75 | 10,803,539 | +2.49(+3.44%) |
Aug 16, 2007 | 74.42 | 74.18 | 70.19 | 72.27 | 18,880,820 | -2.16(-2.90%) |
Aug 15, 2007 | 75.59 | 76.99 | 74.19 | 74.42 | 6,836,418 | -1.65(-2.17%) |
Aug 14, 2007 | 78.18 | 78.48 | 75.90 | 76.08 | 6,229,576 | -1.89(-2.42%) |
Aug 13, 2007 | 77.50 | 78.63 | 77.34 | 77.96 | 7,885,404 | +1.25(+1.64%) |
Aug 10, 2007 | 75.55 | 76.76 | 73.25 | 76.71 | 14,606,071 | +0.11(+0.14%) |
Aug 09, 2007 | 78.54 | 79.66 | 76.38 | 76.60 | 11,195,244 | -3.44(-4.30%) |
Aug 08, 2007 | 80.34 | 81.19 | 78.48 | 80.04 | 7,468,552 | -0.39(-0.48%) |
Aug 07, 2007 | 80.81 | 81.13 | 79.72 | 80.43 | 6,737,271 | -0.87(-1.07%) |
Aug 06, 2007 | 81.42 | 81.70 | 79.55 | 81.31 | 8,095,329 | -0.60(-0.73%) |
Aug 03, 2007 | 82.25 | 82.54 | 81.66 | 81.91 | 7,015,194 | -0.64(-0.77%) |
Aug 02, 2007 | 81.84 | 82.60 | 81.44 | 82.54 | 6,101,838 | +1.09(+1.34%) |
Aug 01, 2007 | 80.28 | 81.70 | 80.26 | 81.45 | 8,910,715 | +0.86(+1.06%) |
Jul 31, 2007 | 83.02 | 83.02 | 80.50 | 80.60 | 8,848,884 | -1.64(-2.00%) |
Jul 30, 2007 | 81.51 | 82.72 | 81.04 | 82.24 | 8,085,505 | +1.43(+1.76%) |
Jul 27, 2007 | 80.73 | 82.90 | 80.73 | 80.81 | 9,951,014 | +0.01(+0.01%) |
Jul 26, 2007 | 82.65 | 83.22 | 79.66 | 80.81 | 13,449,798 | -2.75(-3.29%) |
Jul 25, 2007 | 83.36 | 84.03 | 82.90 | 83.56 | 13,349,882 | +2.67(+3.30%) |
Jul 24, 2007 | 80.61 | 82.34 | 80.53 | 80.88 | 7,103,225 | -0.19(-0.23%) |
Jul 23, 2007 | 81.41 | 81.47 | 80.43 | 81.07 | 5,186,097 | +0.14(+0.17%) |
Jul 20, 2007 | 80.11 | 81.37 | 79.75 | 80.93 | 8,535,276 | +1.08(+1.35%) |
Jul 19, 2007 | 79.19 | 80.12 | 79.19 | 79.86 | 3,199,141 | +0.51(+0.65%) |
Jul 18, 2007 | 79.37 | 80.07 | 78.62 | 79.34 | 5,558,037 | -0.18(-0.23%) |
Jul 17, 2007 | 79.41 | 80.05 | 79.01 | 79.52 | 4,302,413 | -0.02(-0.02%) |
Jul 16, 2007 | 79.48 | 79.61 | 78.70 | 79.54 | 4,371,969 | +0.15(+0.19%) |
Jul 13, 2007 | 78.84 | 79.82 | 78.39 | 79.39 | 5,453,795 | +0.86(+1.09%) |
Jul 12, 2007 | 78.31 | 78.56 | 77.74 | 78.53 | 5,835,656 | +0.51(+0.66%) |
Jul 11, 2007 | 78.30 | 78.57 | 77.58 | 78.02 | 5,913,732 | -0.10(-0.13%) |
Jul 10, 2007 | 78.33 | 78.44 | 77.64 | 78.12 | 8,574,283 | +0.27(+0.35%) |
Jul 09, 2007 | 79.07 | 78.95 | 77.61 | 77.85 | 7,300,445 | +0.79(+1.03%) |
Jul 06, 2007 | 76.47 | 77.32 | 76.38 | 77.05 | 3,324,989 | +0.41(+0.53%) |
Jul 05, 2007 | 75.99 | 76.74 | 75.77 | 76.65 | 3,296,300 | +0.55(+0.73%) |
Jul 03, 2007 | 75.43 | 76.41 | 75.43 | 76.09 | 2,735,914 | +0.69(+0.91%) |
Jul 02, 2007 | 74.93 | 75.62 | 75.02 | 75.41 | 3,616,910 | +0.48(+0.63%) |
Jun 29, 2007 | 74.31 | 75.07 | 74.22 | 74.93 | 7,425,595 | +0.78(+1.05%) |
Jun 28, 2007 | 73.75 | 74.49 | 73.45 | 74.15 | 4,501,454 | +0.40(+0.54%) |
Jun 27, 2007 | 73.49 | 73.95 | 72.92 | 73.75 | 5,765,254 | -0.26(-0.35%) |
Jun 26, 2007 | 74.34 | 75.17 | 73.93 | 74.01 | 5,600,471 | -0.46(-0.62%) |
Jun 25, 2007 | 75.16 | 75.25 | 73.87 | 74.47 | 5,562,875 | -0.27(-0.36%) |
Jun 22, 2007 | 75.31 | 75.51 | 74.50 | 74.74 | 6,877,096 | -1.00(-1.32%) |
Jun 21, 2007 | 74.87 | 75.74 | 74.16 | 75.74 | 8,069,888 | +0.87(+1.17%) |
Jun 20, 2007 | 75.66 | 76.15 | 74.81 | 74.87 | 6,075,172 | -0.65(-0.87%) |
Jun 19, 2007 | 75.90 | 76.55 | 75.20 | 75.52 | 6,570,913 | -0.37(-0.49%) |
Jun 18, 2007 | 76.39 | 76.82 | 75.81 | 75.90 | 5,273,491 | -0.58(-0.76%) |
Jun 15, 2007 | 77.55 | 77.92 | 76.31 | 76.48 | 9,211,701 | -0.64(-0.83%) |
Jun 14, 2007 | 77.14 | 77.53 | 76.93 | 77.12 | 4,409,312 | +0.39(+0.51%) |
Jun 13, 2007 | 75.68 | 76.79 | 75.52 | 76.73 | 6,845,156 | +1.55(+2.06%) |
Jun 12, 2007 | 76.01 | 76.05 | 74.90 | 75.18 | 6,446,561 | -0.83(-1.10%) |
Jun 11, 2007 | 76.56 | 76.98 | 75.91 | 76.01 | 4,279,826 | -0.50(-0.65%) |
Jun 08, 2007 | 75.34 | 76.54 | 74.74 | 76.51 | 5,071,393 | +1.05(+1.39%) |
Jun 07, 2007 | 76.84 | 77.21 | 75.44 | 75.46 | 6,048,227 | -1.13(-1.48%) |
Jun 06, 2007 | 77.22 | 77.30 | 76.12 | 76.59 | 4,401,060 | -0.94(-1.22%) |
Jun 05, 2007 | 77.60 | 77.89 | 77.02 | 77.53 | 4,204,817 | -0.37(-0.48%) |
Jun 04, 2007 | 78.70 | 78.70 | 77.53 | 77.91 | 3,489,162 | +0.12(+0.15%) |
Jun 01, 2007 | 79.05 | 79.05 | 77.50 | 77.79 | 5,206,310 | -0.59(-0.76%) |
May 31, 2007 | 78.35 | 78.67 | 78.29 | 78.38 | 5,439,887 | +0.03(+0.04%) |
May 30, 2007 | 76.37 | 78.42 | 76.60 | 78.35 | 7,448,061 | +1.60(+2.08%) |
May 29, 2007 | 76.83 | 77.30 | 76.33 | 76.75 | 4,229,069 | +0.19(+0.25%) |
May 25, 2007 | 76.36 | 76.86 | 75.88 | 76.56 | 4,169,719 | +0.65(+0.85%) |
May 24, 2007 | 74.47 | 77.02 | 74.61 | 75.91 | 9,560,401 | +1.44(+1.94%) |
May 23, 2007 | 75.09 | 75.16 | 74.31 | 74.47 | 5,856,603 | -0.71(-0.94%) |
May 22, 2007 | 75.78 | 76.05 | 75.09 | 75.18 | 4,855,877 | -0.33(-0.43%) |
May 21, 2007 | 75.30 | 76.16 | 75.00 | 75.51 | 5,807,269 | +0.21(+0.28%) |
May 18, 2007 | 75.78 | 75.98 | 75.02 | 75.30 | 5,434,252 | -0.12(-0.17%) |
May 17, 2007 | 74.46 | 75.73 | 74.21 | 75.42 | 6,234,969 | +1.13(+1.52%) |
May 16, 2007 | 73.64 | 74.39 | 73.64 | 74.29 | 5,277,659 | +0.78(+1.06%) |
May 15, 2007 | 72.86 | 74.38 | 73.08 | 73.51 | 6,424,067 | +0.61(+0.83%) |
May 14, 2007 | 72.78 | 73.36 | 72.72 | 72.91 | 2,665,166 | +0.12(+0.17%) |
May 11, 2007 | 72.31 | 73.43 | 71.99 | 72.78 | 3,467,683 | +0.47(+0.65%) |
May 10, 2007 | 73.09 | 73.37 | 72.24 | 72.31 | 3,418,855 | -1.00(-1.36%) |
May 09, 2007 | 73.15 | 73.46 | 72.74 | 73.31 | 3,862,395 | -0.10(-0.14%) |
May 08, 2007 | 73.57 | 73.57 | 73.01 | 73.41 | 5,682,095 | -0.27(-0.37%) |
May 07, 2007 | 72.94 | 74.03 | 72.98 | 73.68 | 5,156,728 | +0.74(+1.01%) |
May 04, 2007 | 73.52 | 73.54 | 72.56 | 72.94 | 3,921,662 | -0.19(-0.26%) |
May 03, 2007 | 73.48 | 73.63 | 72.86 | 73.13 | 3,964,399 | +0.02(+0.02%) |
May 02, 2007 | 72.53 | 73.61 | 72.34 | 73.12 | 4,395,260 | +0.47(+0.64%) |