Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 86.12 | 87.89 | 86.02 | 86.33 | 1,388,278 | -0.16(-0.18%) |
Apr 29, 2008 | 88.19 | 88.19 | 86.05 | 86.49 | 754,559 | -1.65(-1.87%) |
Apr 28, 2008 | 89.50 | 89.50 | 87.66 | 88.14 | 998,191 | -1.07(-1.20%) |
Apr 25, 2008 | 87.86 | 89.41 | 86.61 | 89.21 | 750,259 | +2.02(+2.32%) |
Apr 24, 2008 | 86.73 | 88.01 | 85.00 | 87.19 | 1,023,503 | +0.31(+0.36%) |
Apr 23, 2008 | 88.00 | 89.40 | 86.04 | 86.88 | 1,018,905 | -0.84(-0.96%) |
Apr 22, 2008 | 93.37 | 93.37 | 86.57 | 87.72 | 1,729,749 | -1.30(-1.46%) |
Apr 21, 2008 | 85.36 | 90.00 | 84.42 | 89.02 | 2,286,119 | +3.91(+4.59%) |
Apr 18, 2008 | 81.92 | 85.94 | 81.20 | 85.11 | 1,912,529 | +4.39(+5.44%) |
Apr 17, 2008 | 79.99 | 81.29 | 78.86 | 80.72 | 997,143 | +0.10(+0.12%) |
Apr 16, 2008 | 77.28 | 80.80 | 77.28 | 80.62 | 1,470,417 | +3.85(+5.01%) |
Apr 15, 2008 | 77.14 | 77.98 | 75.35 | 76.77 | 1,099,927 | -0.02(-0.03%) |
Apr 14, 2008 | 77.35 | 77.48 | 76.20 | 76.79 | 1,268,037 | -0.44(-0.57%) |
Apr 11, 2008 | 78.28 | 79.15 | 77.00 | 77.23 | 1,254,324 | -2.16(-2.72%) |
Apr 10, 2008 | 78.52 | 79.59 | 77.14 | 79.39 | 1,093,869 | +1.04(+1.33%) |
Apr 09, 2008 | 80.13 | 80.22 | 77.91 | 78.35 | 1,060,959 | -1.59(-1.99%) |
Apr 08, 2008 | 79.37 | 80.15 | 78.00 | 79.94 | 1,224,894 | +0.28(+0.35%) |
Apr 07, 2008 | 81.89 | 82.79 | 79.57 | 79.66 | 1,473,692 | -1.08(-1.34%) |
Apr 04, 2008 | 79.40 | 81.66 | 79.04 | 80.74 | 1,227,989 | +1.61(+2.03%) |
Apr 03, 2008 | 77.80 | 79.41 | 77.08 | 79.13 | 1,123,291 | +1.31(+1.68%) |
Apr 02, 2008 | 76.78 | 78.99 | 76.50 | 77.82 | 1,685,379 | +1.26(+1.65%) |
Apr 01, 2008 | 74.97 | 76.56 | 72.82 | 76.56 | 2,172,246 | +2.97(+4.04%) |
Mar 31, 2008 | 74.00 | 74.52 | 72.68 | 73.59 | 1,663,991 | -0.50(-0.67%) |
Mar 28, 2008 | 74.16 | 75.95 | 73.73 | 74.09 | 1,292,351 | -1.84(-2.42%) |
Mar 27, 2008 | 76.36 | 76.50 | 73.50 | 75.93 | 1,265,143 | +0.46(+0.61%) |
Mar 26, 2008 | 76.44 | 76.60 | 74.82 | 75.47 | 1,335,170 | -0.68(-0.89%) |
Mar 25, 2008 | 74.59 | 76.51 | 74.03 | 76.15 | 1,742,046 | +1.82(+2.45%) |
Mar 24, 2008 | 71.00 | 76.57 | 71.00 | 74.33 | 2,083,226 | +2.68(+3.74%) |
Mar 21, 2008 | 70.55 | 71.89 | 67.40 | 71.65 | 2,681,672 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 71.89 | 67.40 | 71.65 | 2,681,172 | +1.18(+1.67%) |
Mar 19, 2008 | 74.00 | 75.76 | 70.47 | 70.47 | 2,236,622 | -3.02(-4.11%) |
Mar 18, 2008 | 71.67 | 74.30 | 70.49 | 73.49 | 2,528,689 | +3.60(+5.15%) |
Mar 17, 2008 | 71.15 | 71.96 | 67.18 | 69.89 | 2,854,531 | -3.15(-4.31%) |
Mar 14, 2008 | 76.03 | 76.66 | 71.20 | 73.04 | 2,168,552 | -2.28(-3.03%) |
Mar 13, 2008 | 73.57 | 75.49 | 71.40 | 75.32 | 2,570,427 | +0.56(+0.75%) |
Mar 12, 2008 | 76.27 | 76.67 | 74.37 | 74.76 | 1,612,756 | -0.70(-0.93%) |
Mar 11, 2008 | 72.97 | 75.55 | 71.85 | 75.46 | 2,131,368 | +4.71(+6.66%) |
Mar 10, 2008 | 76.85 | 76.85 | 70.34 | 70.75 | 2,955,465 | -5.27(-6.93%) |
Mar 07, 2008 | 77.99 | 78.30 | 74.81 | 76.02 | 2,319,679 | -2.45(-3.12%) |
Mar 06, 2008 | 78.82 | 80.20 | 78.36 | 78.47 | 2,042,158 | -1.34(-1.68%) |
Mar 05, 2008 | 80.50 | 80.62 | 78.47 | 79.81 | 2,617,400 | -0.34(-0.42%) |
Mar 04, 2008 | 81.00 | 81.75 | 78.23 | 80.15 | 2,897,519 | -1.15(-1.41%) |
Mar 03, 2008 | 80.89 | 81.46 | 79.12 | 81.30 | 1,829,816 | +1.01(+1.26%) |
Feb 29, 2008 | 83.68 | 83.68 | 79.95 | 80.29 | 2,148,264 | -3.41(-4.07%) |
Feb 28, 2008 | 83.50 | 84.99 | 81.11 | 83.70 | 2,447,978 | +0.66(+0.79%) |
Feb 27, 2008 | 82.75 | 84.44 | 81.36 | 83.04 | 2,251,780 | -0.17(-0.20%) |
Feb 26, 2008 | 83.26 | 84.79 | 81.58 | 83.21 | 2,800,320 | -1.57(-1.85%) |
Feb 25, 2008 | 81.67 | 84.99 | 80.25 | 84.78 | 2,015,663 | +3.71(+4.58%) |
Feb 22, 2008 | 79.99 | 81.40 | 78.58 | 81.07 | 1,773,951 | +1.79(+2.26%) |
Feb 21, 2008 | 78.73 | 80.58 | 77.77 | 79.28 | 2,637,232 | +1.44(+1.85%) |
Feb 20, 2008 | 76.51 | 78.08 | 75.00 | 77.84 | 1,878,437 | +0.53(+0.69%) |
Feb 19, 2008 | 77.99 | 78.74 | 76.44 | 77.31 | 1,240,050 | +1.49(+1.97%) |
Feb 18, 2008 | 76.35 | 76.99 | 74.28 | 75.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.35 | 76.99 | 74.28 | 75.82 | 1,454,671 | -0.97(-1.26%) |
Feb 14, 2008 | 78.76 | 79.40 | 76.30 | 76.79 | 1,432,670 | -1.74(-2.22%) |
Feb 13, 2008 | 76.13 | 78.80 | 75.48 | 78.53 | 1,486,432 | +2.83(+3.74%) |
Feb 12, 2008 | 76.00 | 77.80 | 74.56 | 75.70 | 1,579,887 | +0.75(+1.00%) |
Feb 11, 2008 | 72.96 | 75.24 | 71.94 | 74.95 | 1,547,837 | +2.11(+2.90%) |
Feb 08, 2008 | 71.31 | 74.37 | 70.96 | 72.84 | 1,331,205 | +1.01(+1.41%) |
Feb 07, 2008 | 72.28 | 72.96 | 70.00 | 71.83 | 1,690,272 | -0.99(-1.36%) |
Feb 06, 2008 | 74.40 | 75.77 | 72.40 | 72.82 | 1,361,427 | -0.93(-1.26%) |
Feb 05, 2008 | 76.49 | 77.09 | 73.75 | 73.75 | 1,372,633 | -4.27(-5.47%) |
Feb 04, 2008 | 80.99 | 80.99 | 77.81 | 78.02 | 1,360,359 | -2.20(-2.74%) |
Feb 01, 2008 | 77.50 | 80.46 | 76.78 | 80.22 | 2,009,651 | +3.87(+5.07%) |
Jan 31, 2008 | 72.91 | 77.58 | 72.07 | 76.35 | 2,362,231 | +2.42(+3.27%) |
Jan 30, 2008 | 75.98 | 76.33 | 73.26 | 73.93 | 2,405,122 | -2.52(-3.30%) |
Jan 29, 2008 | 78.02 | 79.75 | 76.00 | 76.45 | 1,989,400 | +0.02(+0.02%) |
Jan 28, 2008 | 77.50 | 77.50 | 74.44 | 76.43 | 1,959,305 | -0.75(-0.97%) |
Jan 25, 2008 | 82.20 | 83.00 | 76.33 | 77.18 | 2,166,067 | -2.62(-3.28%) |
Jan 24, 2008 | 77.20 | 81.38 | 77.07 | 79.80 | 2,173,890 | +2.81(+3.65%) |
Jan 23, 2008 | 76.88 | 77.25 | 70.72 | 76.99 | 3,377,727 | -1.12(-1.43%) |
Jan 22, 2008 | 67.48 | 79.63 | 67.25 | 78.11 | 3,790,065 | +3.90(+5.26%) |
Jan 21, 2008 | 73.31 | 75.86 | 71.70 | 74.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.31 | 75.86 | 71.70 | 74.21 | 2,573,151 | +2.03(+2.81%) |
Jan 17, 2008 | 77.12 | 77.73 | 71.73 | 72.18 | 2,744,801 | -4.56(-5.94%) |
Jan 16, 2008 | 79.57 | 82.96 | 74.18 | 76.74 | 3,888,662 | -5.39(-6.56%) |
Jan 15, 2008 | 88.80 | 88.80 | 82.02 | 82.13 | 2,606,443 | -7.31(-8.17%) |
Jan 14, 2008 | 89.78 | 90.35 | 87.22 | 89.44 | 1,317,277 | +0.73(+0.82%) |
Jan 11, 2008 | 89.60 | 91.38 | 87.87 | 88.71 | 1,485,549 | -1.82(-2.01%) |
Jan 10, 2008 | 86.18 | 92.80 | 84.70 | 90.53 | 2,986,006 | +4.22(+4.89%) |
Jan 09, 2008 | 87.51 | 88.39 | 81.74 | 86.31 | 3,808,915 | -1.59(-1.81%) |
Jan 08, 2008 | 92.40 | 93.67 | 87.68 | 87.90 | 2,755,088 | -3.38(-3.70%) |
Jan 07, 2008 | 97.37 | 97.73 | 90.00 | 91.28 | 2,941,433 | -5.33(-5.52%) |
Jan 04, 2008 | 100.52 | 100.52 | 96.02 | 96.61 | 2,003,566 | -4.97(-4.89%) |
Jan 03, 2008 | 97.77 | 103.29 | 97.21 | 101.58 | 2,381,976 | +4.96(+5.13%) |
Jan 02, 2008 | 95.61 | 98.70 | 95.61 | 96.62 | 1,582,163 | +1.01(+1.06%) |
Jan 01, 2008 | 98.10 | 99.50 | 95.61 | 95.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 98.10 | 99.50 | 95.61 | 95.61 | 1,409,002 | -2.47(-2.52%) |
Dec 28, 2007 | 98.40 | 99.62 | 97.64 | 98.08 | 1,064,272 | -0.62(-0.63%) |
Dec 27, 2007 | 97.43 | 99.44 | 97.20 | 98.70 | 1,441,400 | +0.95(+0.97%) |
Dec 26, 2007 | 97.98 | 97.98 | 96.27 | 97.75 | 931,609 | +0.34(+0.35%) |
Dec 24, 2007 | 97.49 | 98.40 | 96.79 | 97.41 | 593,977 | +1.08(+1.12%) |
Dec 21, 2007 | 96.76 | 97.85 | 94.93 | 96.33 | 1,353,387 | +0.88(+0.92%) |
Dec 20, 2007 | 95.22 | 96.00 | 92.71 | 95.45 | 1,167,200 | +0.74(+0.78%) |
Dec 19, 2007 | 92.07 | 95.26 | 92.07 | 94.71 | 1,355,340 | +2.84(+3.09%) |
Dec 18, 2007 | 90.97 | 92.76 | 90.25 | 91.87 | 1,906,648 | +1.73(+1.92%) |
Dec 17, 2007 | 94.71 | 95.71 | 89.59 | 90.14 | 1,640,790 | -5.17(-5.42%) |
Dec 14, 2007 | 95.15 | 98.35 | 94.83 | 95.31 | 1,552,500 | -1.52(-1.57%) |
Dec 13, 2007 | 94.46 | 96.85 | 93.68 | 96.83 | 1,544,272 | +1.85(+1.95%) |
Dec 12, 2007 | 93.85 | 96.30 | 93.00 | 94.98 | 1,624,918 | +3.37(+3.68%) |
Dec 11, 2007 | 96.59 | 97.10 | 91.15 | 91.61 | 1,808,056 | -4.14(-4.32%) |
Dec 10, 2007 | 94.50 | 97.09 | 93.69 | 95.75 | 1,492,712 | +1.67(+1.78%) |
Dec 07, 2007 | 94.47 | 94.50 | 93.14 | 94.08 | 1,252,293 | -0.03(-0.03%) |
Dec 06, 2007 | 90.30 | 94.28 | 89.65 | 94.11 | 2,284,736 | +3.75(+4.15%) |
Dec 05, 2007 | 86.47 | 90.36 | 86.40 | 90.36 | 1,291,400 | +3.92(+4.53%) |
Dec 04, 2007 | 87.20 | 87.20 | 85.26 | 86.44 | 1,297,600 | -0.37(-0.43%) |
Dec 03, 2007 | 84.20 | 87.35 | 83.68 | 86.81 | 1,595,007 | +3.04(+3.63%) |
Nov 30, 2007 | 82.72 | 84.87 | 82.65 | 83.77 | 1,311,268 | +2.19(+2.68%) |
Nov 29, 2007 | 81.01 | 82.45 | 79.46 | 81.58 | 1,206,785 | -0.02(-0.02%) |
Nov 28, 2007 | 77.64 | 81.72 | 77.56 | 81.60 | 1,045,413 | +4.71(+6.13%) |
Nov 27, 2007 | 77.00 | 77.37 | 74.18 | 76.89 | 1,413,496 | +0.30(+0.39%) |
Nov 26, 2007 | 77.66 | 79.28 | 76.59 | 76.59 | 1,026,848 | -1.02(-1.31%) |
Nov 23, 2007 | 76.93 | 77.90 | 75.73 | 77.61 | 359,557 | +2.16(+2.86%) |
Nov 21, 2007 | 77.71 | 77.71 | 74.70 | 75.45 | 1,297,500 | -2.38(-3.06%) |
Nov 20, 2007 | 77.75 | 79.57 | 76.25 | 77.83 | 1,694,793 | +1.60(+2.10%) |
Nov 19, 2007 | 78.32 | 78.32 | 75.34 | 76.23 | 1,492,430 | -1.67(-2.14%) |
Nov 16, 2007 | 79.75 | 79.75 | 76.16 | 77.90 | 1,699,900 | -0.42(-0.54%) |
Nov 15, 2007 | 81.40 | 81.88 | 76.95 | 78.32 | 2,059,500 | -3.62(-4.42%) |
Nov 14, 2007 | 82.00 | 83.07 | 80.70 | 81.94 | 1,495,500 | +0.63(+0.77%) |
Nov 13, 2007 | 78.96 | 81.31 | 77.20 | 81.31 | 1,996,470 | +4.13(+5.35%) |
Nov 12, 2007 | 83.34 | 83.34 | 76.98 | 77.18 | 2,106,730 | -6.14(-7.37%) |
Nov 09, 2007 | 87.02 | 87.02 | 83.00 | 83.32 | 1,403,346 | -3.88(-4.45%) |
Nov 08, 2007 | 85.30 | 87.67 | 85.01 | 87.20 | 1,693,702 | +1.38(+1.61%) |
Nov 07, 2007 | 88.05 | 88.70 | 85.58 | 85.82 | 1,744,844 | -2.53(-2.86%) |
Nov 06, 2007 | 88.00 | 88.54 | 86.77 | 88.35 | 2,390,003 | +4.37(+5.20%) |
Nov 05, 2007 | 81.39 | 84.36 | 81.39 | 83.98 | 1,646,483 | +0.18(+0.21%) |
Nov 02, 2007 | 85.36 | 85.36 | 82.26 | 83.80 | 1,857,100 | -0.63(-0.75%) |
Nov 01, 2007 | 86.00 | 86.47 | 83.56 | 84.43 | 1,799,900 | -2.72(-3.12%) |
Oct 31, 2007 | 86.70 | 87.92 | 85.18 | 87.15 | 1,296,800 | +0.41(+0.47%) |
Oct 30, 2007 | 87.77 | 89.64 | 86.35 | 86.74 | 1,219,900 | -1.32(-1.50%) |
Oct 29, 2007 | 86.04 | 89.29 | 86.04 | 88.06 | 1,483,200 | +1.89(+2.19%) |
Oct 26, 2007 | 84.09 | 86.61 | 83.88 | 86.17 | 1,336,100 | +2.56(+3.06%) |
Oct 25, 2007 | 83.90 | 84.38 | 82.00 | 83.61 | 14,194,600 | +0.23(+0.28%) |
Oct 24, 2007 | 84.51 | 84.95 | 82.04 | 83.38 | 2,116,500 | +1.69(+2.07%) |
Oct 23, 2007 | 80.20 | 81.87 | 78.90 | 81.69 | 1,001,700 | +2.14(+2.69%) |
Oct 22, 2007 | 80.54 | 81.16 | 77.20 | 79.55 | 1,717,300 | -2.45(-2.99%) |
Oct 19, 2007 | 86.47 | 87.00 | 81.78 | 82.00 | 1,205,000 | -5.15(-5.91%) |
Oct 18, 2007 | 84.63 | 87.67 | 83.88 | 87.15 | 967,900 | +2.26(+2.66%) |
Oct 17, 2007 | 85.36 | 85.95 | 83.64 | 84.89 | 781,100 | +0.35(+0.41%) |
Oct 16, 2007 | 85.54 | 86.40 | 83.50 | 84.54 | 811,500 | -1.34(-1.56%) |
Oct 15, 2007 | 85.40 | 86.97 | 83.58 | 85.88 | 773,500 | +0.67(+0.79%) |
Oct 12, 2007 | 83.30 | 85.50 | 83.07 | 85.21 | 800,200 | +1.85(+2.22%) |
Oct 11, 2007 | 86.00 | 86.87 | 82.04 | 83.36 | 996,800 | -1.70(-2.00%) |
Oct 10, 2007 | 85.00 | 86.55 | 84.54 | 85.06 | 913,800 | +0.48(+0.57%) |
Oct 09, 2007 | 83.98 | 84.64 | 82.41 | 84.58 | 1,223,700 | +2.20(+2.67%) |
Oct 08, 2007 | 82.25 | 85.20 | 81.95 | 82.38 | 948,400 | -0.20(-0.24%) |
Oct 05, 2007 | 79.82 | 82.94 | 79.76 | 82.58 | 1,119,800 | +3.63(+4.60%) |
Oct 04, 2007 | 79.25 | 79.25 | 78.25 | 78.95 | 941,400 | +0.31(+0.39%) |
Oct 03, 2007 | 79.85 | 80.31 | 78.46 | 78.64 | 948,200 | -1.64(-2.04%) |
Oct 02, 2007 | 79.23 | 81.43 | 79.00 | 80.28 | 1,050,800 | +1.23(+1.56%) |
Oct 01, 2007 | 75.58 | 79.64 | 75.03 | 79.05 | 845,500 | +3.47(+4.59%) |
Sep 28, 2007 | 77.33 | 77.33 | 75.38 | 75.58 | 777,300 | -1.20(-1.56%) |
Sep 27, 2007 | 76.76 | 76.80 | 75.37 | 76.78 | 792,400 | +0.44(+0.58%) |
Sep 26, 2007 | 75.52 | 76.62 | 74.75 | 76.34 | 845,200 | +1.34(+1.79%) |
Sep 25, 2007 | 76.50 | 76.76 | 74.88 | 75.00 | 977,100 | -2.10(-2.72%) |
Sep 24, 2007 | 77.36 | 78.17 | 76.35 | 77.10 | 812,500 | -0.06(-0.08%) |
Sep 21, 2007 | 76.15 | 78.29 | 76.14 | 77.16 | 1,200,900 | +1.66(+2.20%) |
Sep 20, 2007 | 76.00 | 76.75 | 75.34 | 75.50 | 856,100 | -0.54(-0.71%) |
Sep 19, 2007 | 75.48 | 77.45 | 75.20 | 76.04 | 1,278,600 | +1.43(+1.92%) |
Sep 18, 2007 | 69.97 | 74.62 | 69.70 | 74.61 | 1,214,600 | +4.74(+6.78%) |
Sep 17, 2007 | 71.00 | 71.44 | 69.45 | 69.87 | 898,000 | -1.13(-1.59%) |
Sep 14, 2007 | 69.90 | 71.83 | 69.88 | 71.00 | 1,045,400 | +0.18(+0.25%) |
Sep 13, 2007 | 69.85 | 71.29 | 69.50 | 70.82 | 781,400 | +1.45(+2.09%) |
Sep 12, 2007 | 67.27 | 69.67 | 67.27 | 69.37 | 820,800 | +1.65(+2.44%) |
Sep 11, 2007 | 65.53 | 67.91 | 65.74 | 67.72 | 718,100 | +2.19(+3.34%) |
Sep 10, 2007 | 66.12 | 66.98 | 64.54 | 65.53 | 943,000 | -0.53(-0.80%) |
Sep 07, 2007 | 67.00 | 67.59 | 65.52 | 66.06 | 1,086,900 | -2.40(-3.51%) |
Sep 06, 2007 | 67.53 | 68.46 | 66.62 | 68.46 | 825,100 | +0.93(+1.38%) |
Sep 05, 2007 | 67.65 | 68.36 | 66.51 | 67.53 | 1,044,100 | -0.49(-0.72%) |
Sep 04, 2007 | 66.15 | 68.45 | 65.53 | 68.02 | 827,400 | +1.93(+2.92%) |
Aug 31, 2007 | 66.10 | 66.39 | 65.12 | 66.09 | 593,800 | +0.87(+1.33%) |
Aug 30, 2007 | 64.48 | 66.02 | 63.45 | 65.22 | 783,500 | +0.74(+1.15%) |
Aug 29, 2007 | 62.94 | 64.58 | 62.45 | 64.48 | 574,800 | +2.17(+3.48%) |
Aug 28, 2007 | 63.99 | 64.19 | 62.20 | 62.31 | 577,800 | -2.24(-3.47%) |
Aug 27, 2007 | 64.58 | 64.98 | 63.85 | 64.55 | 525,900 | -0.25(-0.39%) |
Aug 24, 2007 | 63.17 | 64.87 | 62.51 | 64.80 | 679,800 | +1.63(+2.58%) |
Aug 23, 2007 | 64.18 | 65.61 | 62.50 | 63.17 | 805,100 | -1.01(-1.57%) |
Aug 22, 2007 | 63.00 | 64.60 | 62.78 | 64.18 | 869,800 | +2.25(+3.63%) |
Aug 21, 2007 | 60.75 | 62.50 | 59.43 | 61.93 | 796,700 | +1.04(+1.71%) |
Aug 20, 2007 | 60.48 | 61.25 | 58.88 | 60.89 | 1,025,300 | +0.68(+1.13%) |
Aug 17, 2007 | 62.68 | 64.91 | 58.77 | 60.21 | 1,699,503 | -0.05(-0.08%) |
Aug 16, 2007 | 61.97 | 61.95 | 55.66 | 60.26 | 1,873,194 | -1.71(-2.76%) |
Aug 15, 2007 | 65.50 | 66.33 | 61.77 | 61.97 | 1,288,700 | -3.87(-5.88%) |
Aug 14, 2007 | 68.18 | 68.25 | 65.65 | 65.84 | 1,216,170 | -2.19(-3.22%) |
Aug 13, 2007 | 68.24 | 69.99 | 67.39 | 68.03 | 1,825,400 | -0.21(-0.31%) |
Aug 10, 2007 | 68.36 | 68.60 | 65.29 | 68.24 | 1,882,200 | -0.59(-0.86%) |
Aug 09, 2007 | 64.53 | 69.00 | 63.29 | 68.83 | 2,092,403 | +2.92(+4.43%) |
Aug 08, 2007 | 65.52 | 67.34 | 64.38 | 65.91 | 1,871,000 | +1.81(+2.82%) |
Aug 07, 2007 | 61.69 | 64.30 | 61.01 | 64.10 | 1,457,500 | +2.41(+3.91%) |
Aug 06, 2007 | 61.35 | 62.23 | 60.23 | 61.69 | 1,210,525 | +0.83(+1.36%) |
Aug 03, 2007 | 61.48 | 63.02 | 60.68 | 60.86 | 1,231,900 | -2.16(-3.43%) |
Aug 02, 2007 | 61.35 | 63.13 | 61.35 | 63.02 | 1,287,700 | +1.89(+3.09%) |
Aug 01, 2007 | 61.38 | 62.00 | 59.32 | 61.13 | 1,331,900 | -0.50(-0.81%) |
Jul 31, 2007 | 61.72 | 65.19 | 61.53 | 61.63 | 1,510,300 | -0.09(-0.15%) |
Jul 30, 2007 | 59.60 | 61.96 | 59.55 | 61.72 | 1,281,907 | +2.16(+3.63%) |
Jul 27, 2007 | 60.23 | 61.00 | 58.49 | 59.56 | 1,537,308 | -1.29(-2.12%) |
Jul 26, 2007 | 61.19 | 61.78 | 59.50 | 60.85 | 1,881,637 | -1.70(-2.72%) |
Jul 25, 2007 | 64.30 | 64.39 | 61.26 | 62.55 | 2,300,637 | -2.43(-3.74%) |
Jul 24, 2007 | 66.46 | 67.15 | 64.50 | 64.98 | 2,350,232 | -0.71(-1.08%) |
Jul 23, 2007 | 66.24 | 67.39 | 65.31 | 65.69 | 1,255,800 | -0.16(-0.24%) |
Jul 20, 2007 | 65.83 | 66.32 | 65.22 | 65.85 | 910,100 | -0.11(-0.17%) |
Jul 19, 2007 | 66.59 | 67.06 | 65.77 | 65.96 | 959,200 | -0.12(-0.18%) |
Jul 18, 2007 | 64.88 | 66.28 | 64.76 | 66.08 | 1,078,045 | +0.53(+0.81%) |
Jul 17, 2007 | 64.84 | 65.67 | 64.57 | 65.55 | 1,109,800 | +1.64(+2.57%) |
Jul 16, 2007 | 63.57 | 64.80 | 63.50 | 63.91 | 1,075,900 | -0.67(-1.04%) |
Jul 13, 2007 | 64.24 | 65.85 | 63.86 | 64.58 | 1,667,035 | +0.77(+1.21%) |
Jul 12, 2007 | 62.36 | 64.24 | 62.36 | 63.81 | 1,637,600 | +1.80(+2.90%) |
Jul 11, 2007 | 60.90 | 62.01 | 60.72 | 62.01 | 1,092,500 | +1.12(+1.84%) |
Jul 10, 2007 | 61.13 | 61.81 | 60.04 | 60.89 | 1,312,200 | -0.24(-0.39%) |
Jul 09, 2007 | 60.33 | 62.08 | 59.80 | 61.13 | 1,350,000 | +1.54(+2.58%) |
Jul 06, 2007 | 59.38 | 60.15 | 59.09 | 59.59 | 924,303 | +0.40(+0.68%) |
Jul 05, 2007 | 59.40 | 59.26 | 58.48 | 59.19 | 897,700 | -0.21(-0.35%) |
Jul 03, 2007 | 59.50 | 59.64 | 58.52 | 59.40 | 560,500 | +0.83(+1.42%) |
Jul 02, 2007 | 57.89 | 59.18 | 57.50 | 58.57 | 832,700 | +1.06(+1.84%) |
Jun 29, 2007 | 57.11 | 57.94 | 57.00 | 57.51 | 841,100 | +0.56(+0.98%) |
Jun 28, 2007 | 57.40 | 57.46 | 56.76 | 56.95 | 605,900 | -0.46(-0.80%) |
Jun 27, 2007 | 56.22 | 57.41 | 55.04 | 57.41 | 737,190 | +0.91(+1.61%) |
Jun 26, 2007 | 57.51 | 57.64 | 56.26 | 56.50 | 670,825 | -0.80(-1.40%) |
Jun 25, 2007 | 57.20 | 58.96 | 56.95 | 57.30 | 1,133,500 | +0.59(+1.04%) |
Jun 22, 2007 | 57.71 | 58.21 | 56.71 | 56.71 | 872,400 | -1.03(-1.78%) |
Jun 21, 2007 | 57.27 | 57.74 | 56.54 | 57.74 | 516,400 | +0.23(+0.40%) |
Jun 20, 2007 | 58.35 | 58.70 | 57.32 | 57.51 | 717,500 | -0.80(-1.37%) |
Jun 19, 2007 | 58.46 | 58.70 | 58.03 | 58.31 | 539,900 | -0.61(-1.04%) |
Jun 18, 2007 | 59.87 | 59.91 | 58.74 | 58.92 | 560,200 | -0.60(-1.01%) |
Jun 15, 2007 | 59.56 | 60.00 | 59.08 | 59.52 | 973,100 | +0.58(+0.98%) |
Jun 14, 2007 | 57.45 | 59.12 | 57.25 | 58.94 | 1,414,500 | +2.13(+3.75%) |
Jun 13, 2007 | 55.70 | 56.81 | 55.67 | 56.81 | 624,600 | +1.39(+2.51%) |
Jun 12, 2007 | 54.70 | 56.09 | 54.70 | 55.42 | 924,700 | -1.11(-1.96%) |
Jun 11, 2007 | 56.19 | 56.91 | 55.73 | 56.53 | 654,100 | +0.58(+1.04%) |
Jun 08, 2007 | 54.50 | 56.00 | 53.66 | 55.95 | 1,193,000 | +1.32(+2.42%) |
Jun 07, 2007 | 58.05 | 58.05 | 54.52 | 54.63 | 1,859,900 | -3.35(-5.78%) |
Jun 06, 2007 | 59.77 | 59.99 | 57.62 | 57.98 | 1,588,600 | -1.16(-1.96%) |
Jun 05, 2007 | 59.77 | 59.71 | 58.84 | 59.14 | 1,010,300 | -0.33(-0.55%) |
Jun 04, 2007 | 58.93 | 59.62 | 58.59 | 59.47 | 760,100 | +0.51(+0.86%) |
Jun 01, 2007 | 58.50 | 59.01 | 58.40 | 58.96 | 1,162,110 | +1.01(+1.74%) |
May 31, 2007 | 57.72 | 58.65 | 57.24 | 57.95 | 1,205,800 | +0.37(+0.64%) |
May 30, 2007 | 56.10 | 57.58 | 55.76 | 57.58 | 906,400 | +1.30(+2.31%) |
May 29, 2007 | 56.00 | 56.77 | 56.00 | 56.28 | 801,800 | +1.16(+2.10%) |
May 25, 2007 | 55.08 | 55.94 | 54.54 | 55.12 | 829,200 | +0.43(+0.79%) |
May 24, 2007 | 56.30 | 57.11 | 54.56 | 54.69 | 710,020 | -1.60(-2.84%) |
May 23, 2007 | 56.31 | 57.27 | 56.20 | 56.29 | 693,400 | +0.53(+0.95%) |
May 22, 2007 | 57.65 | 56.49 | 55.50 | 55.76 | 584,100 | +0.54(+0.98%) |
May 21, 2007 | 54.97 | 55.75 | 54.86 | 55.22 | 640,600 | +0.12(+0.22%) |
May 18, 2007 | 54.80 | 55.55 | 54.50 | 55.10 | 699,400 | +0.37(+0.68%) |
May 17, 2007 | 54.00 | 55.11 | 53.59 | 54.73 | 648,900 | +0.73(+1.35%) |
May 16, 2007 | 53.62 | 54.05 | 53.40 | 54.00 | 600,900 | +0.64(+1.20%) |
May 15, 2007 | 53.75 | 54.15 | 53.25 | 53.36 | 704,600 | -0.08(-0.15%) |
May 14, 2007 | 53.57 | 54.07 | 53.16 | 53.44 | 595,800 | -0.31(-0.58%) |
May 11, 2007 | 54.30 | 54.50 | 53.48 | 53.75 | 781,500 | -0.24(-0.44%) |
May 10, 2007 | 54.71 | 55.37 | 53.80 | 53.99 | 1,029,500 | -0.76(-1.39%) |
May 09, 2007 | 53.74 | 55.07 | 53.58 | 54.75 | 873,900 | +1.26(+2.36%) |
May 08, 2007 | 53.67 | 53.88 | 52.51 | 53.49 | 640,900 | +0.11(+0.21%) |
May 07, 2007 | 52.52 | 53.56 | 52.51 | 53.38 | 872,000 | +1.01(+1.93%) |
May 04, 2007 | 52.36 | 52.50 | 51.87 | 52.37 | 540,600 | +0.11(+0.21%) |
May 03, 2007 | 51.60 | 52.40 | 51.60 | 52.26 | 681,000 | +0.58(+1.12%) |
May 02, 2007 | 50.96 | 52.06 | 50.94 | 51.68 | 619,900 | +1.25(+2.48%) |