Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 58.74 | 58.74 | 57.70 | 58.74 | 13,238 | +0.73(+1.26%) |
Apr 29, 2008 | 58.01 | 58.75 | 58.01 | 58.01 | 6,390 | -1.14(-1.93%) |
Apr 28, 2008 | 59.15 | 60.55 | 59.15 | 59.15 | 18,578 | +0.04(+0.07%) |
Apr 25, 2008 | 59.00 | 59.40 | 59.00 | 59.11 | 7,074 | +0.11(+0.19%) |
Apr 24, 2008 | 59.00 | 59.19 | 57.80 | 59.00 | 5,558 | +1.30(+2.25%) |
Apr 23, 2008 | 57.70 | 58.30 | 57.70 | 57.70 | 1,580 | -2.56(-4.25%) |
Apr 22, 2008 | 60.26 | 61.00 | 60.25 | 60.26 | 3,285 | +1.05(+1.77%) |
Apr 21, 2008 | 59.21 | 60.40 | 59.21 | 59.21 | 4,894 | -2.74(-4.42%) |
Apr 18, 2008 | 61.95 | 61.95 | 61.25 | 61.95 | 5,837 | +0.20(+0.32%) |
Apr 17, 2008 | 61.75 | 62.40 | 61.10 | 61.75 | 13,451 | +1.35(+2.24%) |
Apr 16, 2008 | 60.40 | 61.40 | 60.10 | 60.40 | 4,751 | +0.00(+0.00%) |
Apr 15, 2008 | 60.40 | 60.95 | 59.20 | 60.40 | 4,231 | -0.35(-0.58%) |
Apr 14, 2008 | 61.25 | 61.20 | 59.85 | 60.75 | 23,024 | -0.50(-0.82%) |
Apr 11, 2008 | 61.75 | 62.35 | 61.25 | 61.25 | 9,130 | -0.50(-0.81%) |
Apr 10, 2008 | 61.75 | 62.75 | 61.75 | 61.75 | 2,344 | -0.05(-0.08%) |
Apr 09, 2008 | 61.80 | 62.33 | 61.11 | 61.80 | 17,915 | -1.10(-1.75%) |
Apr 08, 2008 | 62.74 | 63.19 | 62.25 | 62.90 | 123,389 | +0.16(+0.26%) |
Apr 07, 2008 | 62.74 | 63.50 | 61.60 | 62.74 | 18,471 | +1.15(+1.87%) |
Apr 04, 2008 | 61.59 | 61.59 | 60.20 | 61.59 | 1,930 | +0.79(+1.30%) |
Apr 03, 2008 | 60.80 | 61.30 | 60.45 | 60.80 | 4,451 | -0.70(-1.14%) |
Apr 02, 2008 | 59.90 | 61.50 | 60.00 | 61.50 | 8,869 | +1.60(+2.67%) |
Apr 01, 2008 | 58.70 | 60.55 | 59.60 | 59.90 | 3,778 | +1.20(+2.04%) |
Mar 31, 2008 | 58.70 | 59.35 | 58.70 | 58.70 | 3,618 | -1.20(-2.00%) |
Mar 28, 2008 | 59.81 | 60.45 | 59.85 | 59.90 | 3,563 | +0.09(+0.15%) |
Mar 27, 2008 | 60.05 | 60.95 | 59.81 | 59.81 | 4,004 | -0.24(-0.40%) |
Mar 26, 2008 | 60.10 | 60.95 | 60.05 | 60.05 | 10,694 | +0.30(+0.50%) |
Mar 25, 2008 | 0.1000 | 59.75 | 59.75 | 59.75 | 931 | +0.00(+0.00%) |
Mar 24, 2008 | 59.95 | 60.25 | 58.60 | 59.75 | 3,464 | -0.20(-0.33%) |
Mar 21, 2008 | 59.95 | 59.95 | 58.51 | 59.95 | 3,629 | +0.00(+0.00%) |
Mar 20, 2008 | 59.95 | 59.95 | 58.51 | 59.95 | 3,629 | +2.29(+3.97%) |
Mar 19, 2008 | 57.66 | 60.00 | 57.66 | 57.66 | 3,790 | -4.44(-7.15%) |
Mar 18, 2008 | 61.00 | 63.00 | 61.30 | 62.10 | 6,298 | +1.10(+1.80%) |
Mar 17, 2008 | 61.00 | 61.00 | 59.95 | 61.00 | 4,301 | +0.49(+0.81%) |
Mar 14, 2008 | 63.20 | 62.35 | 60.51 | 60.51 | 131,959 | -2.69(-4.26%) |
Mar 13, 2008 | 63.75 | 63.20 | 62.16 | 63.20 | 6,261 | -0.55(-0.86%) |
Mar 12, 2008 | 63.75 | 63.75 | 62.45 | 63.75 | 2,925 | +1.25(+2.00%) |
Mar 11, 2008 | 62.50 | 63.39 | 62.05 | 62.50 | 73,770 | +0.45(+0.73%) |
Mar 10, 2008 | 62.05 | 63.15 | 62.05 | 62.05 | 2,679 | -0.95(-1.51%) |
Mar 07, 2008 | 63.00 | 64.04 | 62.85 | 63.00 | 3,358 | -2.35(-3.60%) |
Mar 06, 2008 | 62.46 | 65.35 | 64.66 | 65.35 | 2,199 | +2.89(+4.63%) |
Mar 05, 2008 | 64.25 | 63.80 | 62.46 | 62.46 | 3,434 | -1.79(-2.79%) |
Mar 04, 2008 | 64.25 | 64.25 | 62.55 | 64.25 | 2,398 | +1.45(+2.31%) |
Mar 03, 2008 | 62.80 | 62.80 | 62.00 | 62.80 | 2,015 | -0.40(-0.63%) |
Feb 29, 2008 | 65.34 | 64.40 | 63.20 | 63.20 | 4,250 | -2.14(-3.28%) |
Feb 28, 2008 | 65.34 | 65.34 | 64.11 | 65.34 | 7,860 | +1.64(+2.57%) |
Feb 27, 2008 | 63.70 | 64.90 | 63.70 | 63.70 | 7,565 | -0.95(-1.47%) |
Feb 26, 2008 | 64.65 | 64.65 | 63.60 | 64.65 | 7,540 | -0.25(-0.39%) |
Feb 25, 2008 | 64.90 | 64.90 | 63.79 | 64.90 | 9,265 | +1.24(+1.95%) |
Feb 22, 2008 | 62.28 | 64.00 | 63.25 | 63.66 | 6,260 | +1.38(+2.22%) |
Feb 21, 2008 | 64.55 | 62.30 | 61.01 | 62.28 | 9,544 | -2.27(-3.52%) |
Feb 20, 2008 | 64.01 | 64.55 | 62.55 | 64.55 | 3,505 | +0.54(+0.84%) |
Feb 19, 2008 | 64.05 | 65.59 | 64.01 | 64.01 | 3,272 | -0.04(-0.06%) |
Feb 18, 2008 | 64.05 | 64.94 | 64.05 | 64.05 | 2,855 | +0.00(+0.00%) |
Feb 15, 2008 | 64.05 | 64.94 | 64.05 | 64.05 | 2,855 | -1.86(-2.82%) |
Feb 14, 2008 | 65.91 | 66.05 | 65.25 | 65.91 | 5,197 | +0.40(+0.61%) |
Feb 13, 2008 | 65.51 | 66.55 | 65.20 | 65.51 | 4,484 | +2.00(+3.15%) |
Feb 12, 2008 | 63.51 | 64.73 | 63.51 | 63.51 | 4,673 | +0.17(+0.27%) |
Feb 11, 2008 | 63.34 | 63.34 | 62.40 | 63.34 | 4,790 | +0.84(+1.34%) |
Feb 08, 2008 | 62.50 | 63.50 | 62.50 | 62.50 | 6,206 | -1.35(-2.11%) |
Feb 07, 2008 | 65.74 | 64.44 | 63.20 | 63.85 | 4,758 | -1.89(-2.87%) |
Feb 06, 2008 | 65.74 | 65.99 | 65.10 | 65.74 | 4,135 | +0.94(+1.45%) |
Feb 05, 2008 | 66.15 | 65.40 | 64.51 | 64.80 | 4,332 | -1.35(-2.04%) |
Feb 04, 2008 | 66.25 | 67.29 | 66.15 | 66.15 | 7,874 | -0.10(-0.15%) |
Feb 01, 2008 | 66.21 | 67.10 | 65.45 | 66.25 | 6,119 | +0.04(+0.06%) |
Jan 31, 2008 | 66.21 | 66.75 | 64.00 | 66.21 | 8,965 | +2.21(+3.45%) |
Jan 30, 2008 | 64.00 | 65.94 | 63.40 | 64.00 | 7,357 | -0.99(-1.52%) |
Jan 29, 2008 | 64.99 | 65.65 | 63.95 | 64.99 | 7,280 | +0.14(+0.22%) |
Jan 28, 2008 | 64.25 | 64.85 | 62.95 | 64.85 | 11,518 | +0.60(+0.93%) |
Jan 25, 2008 | 65.15 | 65.60 | 63.41 | 64.25 | 30,111 | -0.90(-1.38%) |
Jan 24, 2008 | 65.15 | 65.59 | 62.95 | 65.15 | 21,868 | +3.75(+6.11%) |
Jan 23, 2008 | 61.40 | 61.80 | 58.91 | 61.40 | 13,672 | -2.59(-4.05%) |
Jan 22, 2008 | 65.80 | 64.24 | 61.60 | 63.99 | 12,737 | -1.81(-2.75%) |
Jan 21, 2008 | 65.80 | 67.00 | 65.00 | 65.80 | 8,079 | +0.00(+0.00%) |
Jan 18, 2008 | 65.80 | 67.00 | 65.00 | 65.80 | 8,079 | -1.29(-1.92%) |
Jan 17, 2008 | 67.09 | 67.25 | 66.20 | 67.09 | 7,530 | +0.44(+0.66%) |
Jan 16, 2008 | 66.65 | 66.80 | 66.00 | 66.65 | 7,317 | +0.46(+0.69%) |
Jan 15, 2008 | 66.00 | 66.50 | 65.06 | 66.19 | 7,717 | +0.19(+0.29%) |
Jan 14, 2008 | 66.60 | 66.99 | 65.85 | 66.00 | 9,660 | -0.60(-0.90%) |
Jan 11, 2008 | 66.60 | 67.98 | 66.50 | 66.60 | 316,633 | -1.51(-2.22%) |
Jan 10, 2008 | 68.11 | 69.15 | 67.65 | 68.11 | 10,912 | +0.36(+0.53%) |
Jan 09, 2008 | 67.40 | 67.85 | 66.85 | 67.75 | 5,872 | +0.35(+0.52%) |
Jan 08, 2008 | 67.40 | 68.75 | 67.40 | 67.40 | 4,701 | -0.60(-0.88%) |
Jan 07, 2008 | 67.25 | 68.00 | 67.40 | 68.00 | 5,113 | +0.75(+1.12%) |
Jan 04, 2008 | 67.25 | 68.80 | 67.00 | 67.25 | 5,081 | -2.75(-3.93%) |
Jan 03, 2008 | 70.00 | 70.00 | 69.35 | 70.00 | 5,937 | +0.40(+0.57%) |
Jan 02, 2008 | 72.05 | 71.25 | 69.60 | 69.60 | 8,175 | -2.45(-3.40%) |
Jan 01, 2008 | 72.05 | 72.60 | 70.85 | 72.05 | 1,978 | +0.00(+0.00%) |
Dec 31, 2007 | 72.05 | 72.60 | 70.85 | 72.05 | 1,978 | -0.95(-1.30%) |
Dec 28, 2007 | 73.00 | 73.50 | 71.95 | 73.00 | 4,505 | +0.55(+0.76%) |
Dec 27, 2007 | 70.35 | 73.44 | 72.30 | 72.45 | 3,591 | +2.10(+2.99%) |
Dec 26, 2007 | 70.35 | 71.45 | 70.35 | 70.35 | 3,044 | -1.25(-1.75%) |
Dec 24, 2007 | 71.60 | 71.60 | 70.40 | 71.60 | 3,035 | -0.05(-0.07%) |
Dec 21, 2007 | 71.65 | 71.65 | 70.10 | 71.65 | 12,654 | +2.28(+3.29%) |
Dec 20, 2007 | 69.37 | 70.00 | 69.36 | 69.37 | 12,072 | -1.03(-1.46%) |
Dec 19, 2007 | 72.61 | 71.56 | 70.40 | 70.40 | 7,275 | -2.21(-3.04%) |
Dec 18, 2007 | 72.61 | 73.30 | 72.60 | 72.61 | 4,822 | -0.44(-0.60%) |
Dec 17, 2007 | 74.35 | 74.25 | 73.05 | 73.05 | 3,601 | -1.30(-1.75%) |
Dec 14, 2007 | 74.35 | 75.50 | 74.35 | 74.35 | 4,085 | +0.44(+0.60%) |
Dec 13, 2007 | 74.50 | 75.19 | 73.70 | 73.91 | 4,491 | -0.59(-0.79%) |
Dec 12, 2007 | 74.50 | 76.49 | 74.10 | 74.50 | 10,840 | +1.39(+1.90%) |
Dec 11, 2007 | 73.11 | 76.19 | 73.11 | 73.11 | 2,733 | -2.04(-2.71%) |
Dec 10, 2007 | 75.15 | 76.00 | 75.15 | 75.15 | 1,827 | -0.79(-1.04%) |
Dec 07, 2007 | 75.00 | 75.94 | 75.94 | 75.94 | 693 | +0.94(+1.25%) |
Dec 06, 2007 | 75.00 | 75.30 | 74.70 | 75.00 | 1,229 | +0.00(+0.00%) |
Dec 05, 2007 | 75.00 | 75.19 | 74.40 | 75.00 | 2,600 | +0.49(+0.66%) |
Dec 04, 2007 | 74.51 | 75.25 | 74.51 | 74.51 | 849 | -0.84(-1.11%) |
Dec 03, 2007 | 75.35 | 76.00 | 75.35 | 75.35 | 2,789 | -0.15(-0.20%) |
Nov 30, 2007 | 73.61 | 75.95 | 74.35 | 75.50 | 3,256 | +1.89(+2.57%) |
Nov 29, 2007 | 73.66 | 74.48 | 73.61 | 73.61 | 4,267 | -0.05(-0.07%) |
Nov 28, 2007 | 73.66 | 74.00 | 72.90 | 73.66 | 5,561 | +0.92(+1.26%) |
Nov 27, 2007 | 72.74 | 72.74 | 71.56 | 72.74 | 2,166 | +1.89(+2.67%) |
Nov 26, 2007 | 70.85 | 72.20 | 70.85 | 70.85 | 5,893 | -0.55(-0.77%) |
Nov 23, 2007 | 68.75 | 71.80 | 71.00 | 71.40 | 2,418 | +2.65(+3.85%) |
Nov 21, 2007 | 71.75 | 70.05 | 68.75 | 68.75 | 6,138 | -3.00(-4.18%) |
Nov 20, 2007 | 71.75 | 73.23 | 71.75 | 71.75 | 1,224 | -0.39(-0.54%) |
Nov 19, 2007 | 72.14 | 72.14 | 71.35 | 72.14 | 6,065 | -0.46(-0.63%) |
Nov 16, 2007 | 72.60 | 73.79 | 72.00 | 72.60 | 2,840 | +0.77(+1.07%) |
Nov 15, 2007 | 71.83 | 71.83 | 71.00 | 71.83 | 1,513 | -0.61(-0.84%) |
Nov 14, 2007 | 72.12 | 72.45 | 71.75 | 72.44 | 1,785 | +0.32(+0.44%) |
Nov 13, 2007 | 74.75 | 72.80 | 72.12 | 72.12 | 3,368 | -2.63(-3.52%) |
Nov 12, 2007 | 74.75 | 74.75 | 73.95 | 74.75 | 3,319 | +0.75(+1.01%) |
Nov 09, 2007 | 74.00 | 75.05 | 74.00 | 74.00 | 2,484 | -1.00(-1.33%) |
Nov 08, 2007 | 75.00 | 76.00 | 74.50 | 75.00 | 2,116 | +1.50(+2.04%) |
Nov 07, 2007 | 73.50 | 75.20 | 73.50 | 73.50 | 3,082 | -2.65(-3.48%) |
Nov 06, 2007 | 76.15 | 76.15 | 75.30 | 76.15 | 3,537 | +0.80(+1.06%) |
Nov 05, 2007 | 76.80 | 76.85 | 75.35 | 75.35 | 1,741 | -1.45(-1.89%) |
Nov 02, 2007 | 76.80 | 76.80 | 74.90 | 76.80 | 5,341 | +1.50(+1.99%) |
Nov 01, 2007 | 75.30 | 76.00 | 75.20 | 75.30 | 7,597 | -2.20(-2.84%) |
Oct 31, 2007 | 76.25 | 77.50 | 75.25 | 77.50 | 1,494 | +1.25(+1.64%) |
Oct 30, 2007 | 74.63 | 76.45 | 75.05 | 76.25 | 3,667 | +1.62(+2.17%) |
Oct 29, 2007 | 74.40 | 74.75 | 74.30 | 74.63 | 3,710 | +0.23(+0.31%) |
Oct 26, 2007 | 74.40 | 75.65 | 74.25 | 74.40 | 15,525 | -3.60(-4.62%) |
Oct 25, 2007 | 78.00 | 78.00 | 76.00 | 78.00 | 26,100 | -0.80(-1.02%) |
Oct 24, 2007 | 78.50 | 79.00 | 76.75 | 78.80 | 118,667 | +0.30(+0.38%) |
Oct 23, 2007 | 78.50 | 78.50 | 77.25 | 78.50 | 5,002 | +2.00(+2.61%) |
Oct 19, 2007 | 76.50 | 76.50 | 75.20 | 76.50 | 7,052 | +0.80(+1.06%) |
Oct 18, 2007 | 75.70 | 77.20 | 75.70 | 75.70 | 3,179 | +0.15(+0.20%) |
Oct 17, 2007 | 75.55 | 76.20 | 74.90 | 75.55 | 17,462 | +1.00(+1.34%) |
Oct 16, 2007 | 74.55 | 75.60 | 74.50 | 74.55 | 3,321 | -2.00(-2.61%) |
Oct 15, 2007 | 76.55 | 78.25 | 76.55 | 76.55 | 6,932 | -1.80(-2.30%) |
Oct 12, 2007 | 78.35 | 78.35 | 78.15 | 78.35 | 1,592 | +0.80(+1.03%) |
Oct 11, 2007 | 77.55 | 80.00 | 77.55 | 77.55 | 2,019 | -2.80(-3.48%) |
Oct 10, 2007 | 80.35 | 81.00 | 80.35 | 80.35 | 2,577 | +0.10(+0.12%) |
Oct 09, 2007 | 80.25 | 80.70 | 80.20 | 80.25 | 2,759 | +2.20(+2.82%) |
Oct 08, 2007 | 81.25 | 79.40 | 78.05 | 78.05 | 3,534 | -3.20(-3.94%) |
Oct 05, 2007 | 81.25 | 81.25 | 79.50 | 81.25 | 3,887 | +2.35(+2.98%) |
Oct 04, 2007 | 78.95 | 79.30 | 78.90 | 78.90 | 3,016 | -0.05(-0.06%) |
Oct 03, 2007 | 78.95 | 79.05 | 78.35 | 78.95 | 2,231 | +0.45(+0.57%) |
Oct 02, 2007 | 78.50 | 78.50 | 78.00 | 78.50 | 2,511 | -0.75(-0.95%) |
Oct 01, 2007 | 77.15 | 80.15 | 79.00 | 79.25 | 2,019 | +2.10(+2.72%) |
Sep 28, 2007 | 77.15 | 78.00 | 76.60 | 77.15 | 6,924 | +0.40(+0.52%) |
Sep 27, 2007 | 76.50 | 77.20 | 76.75 | 76.75 | 5,277 | +0.25(+0.33%) |
Sep 26, 2007 | 76.10 | 77.00 | 76.20 | 76.50 | 2,174 | +0.40(+0.53%) |
Sep 25, 2007 | 76.10 | 76.40 | 76.10 | 76.10 | 2,903 | -1.65(-2.12%) |
Sep 24, 2007 | 77.75 | 77.80 | 77.10 | 77.75 | 5,431 | +0.40(+0.52%) |
Sep 21, 2007 | 77.25 | 78.00 | 77.35 | 77.35 | 2,145 | +0.10(+0.13%) |
Sep 20, 2007 | 77.25 | 78.25 | 77.25 | 77.25 | 4,048 | -0.25(-0.32%) |
Sep 19, 2007 | 77.50 | 78.40 | 76.65 | 77.50 | 12,672 | +1.45(+1.91%) |
Sep 18, 2007 | 73.65 | 76.35 | 75.55 | 76.05 | 17,990 | +2.40(+3.26%) |
Sep 17, 2007 | 73.65 | 74.75 | 73.65 | 73.65 | 5,561 | -1.70(-2.26%) |
Sep 14, 2007 | 75.35 | 76.00 | 75.35 | 75.35 | 1,987 | -0.90(-1.18%) |
Sep 13, 2007 | 76.25 | 77.00 | 75.90 | 76.25 | 1,832 | +0.15(+0.20%) |
Sep 12, 2007 | 76.20 | 76.10 | 75.85 | 76.10 | 323 | -0.10(-0.13%) |
Sep 11, 2007 | 76.20 | 76.60 | 75.55 | 76.20 | 1,632 | +1.40(+1.87%) |
Sep 10, 2007 | 74.80 | 76.10 | 74.80 | 74.80 | 4,061 | -0.40(-0.53%) |
Sep 07, 2007 | 75.20 | 78.13 | 75.20 | 75.20 | 14,549 | -1.80(-2.34%) |
Sep 06, 2007 | 76.85 | 77.30 | 77.00 | 77.00 | 2,364 | +0.15(+0.20%) |
Sep 05, 2007 | 76.85 | 77.35 | 76.85 | 76.85 | 1,860 | -0.75(-0.97%) |
Sep 04, 2007 | 77.60 | 77.60 | 77.40 | 77.60 | 582 | +0.20(+0.26%) |
Aug 31, 2007 | 77.40 | 77.70 | 77.10 | 77.40 | 5,123 | +0.25(+0.32%) |
Aug 30, 2007 | 77.15 | 77.15 | 75.90 | 77.15 | 17,831 | +1.65(+2.19%) |
Aug 29, 2007 | 74.85 | 76.10 | 74.95 | 75.50 | 2,775 | +0.65(+0.87%) |
Aug 28, 2007 | 74.85 | 74.90 | 74.15 | 74.85 | 5,116 | -1.75(-2.28%) |
Aug 27, 2007 | 76.60 | 76.60 | 75.10 | 76.60 | 2,724 | +0.30(+0.39%) |
Aug 24, 2007 | 74.10 | 76.30 | 75.05 | 76.30 | 3,432 | +2.20(+2.97%) |
Aug 23, 2007 | 74.10 | 74.75 | 74.05 | 74.10 | 2,535 | +0.30(+0.41%) |
Aug 22, 2007 | 73.80 | 74.10 | 73.30 | 73.80 | 2,399 | +0.10(+0.14%) |
Aug 21, 2007 | 73.70 | 73.80 | 72.80 | 73.70 | 1,748 | +1.50(+2.08%) |
Aug 20, 2007 | 72.20 | 73.50 | 72.00 | 72.20 | 2,190 | -0.85(-1.16%) |
Aug 17, 2007 | 73.05 | 73.05 | 71.00 | 73.05 | 143,750 | +1.70(+2.38%) |
Aug 16, 2007 | 71.35 | 71.35 | 69.75 | 71.35 | 19,987 | -0.20(-0.28%) |
Aug 15, 2007 | 71.55 | 71.55 | 71.00 | 71.55 | 389 | +1.55(+2.21%) |
Aug 14, 2007 | 70.00 | 70.35 | 69.30 | 70.00 | 13,283 | +0.00(+0.00%) |
Aug 13, 2007 | 70.00 | 70.00 | 69.45 | 70.00 | 4,599 | +2.10(+3.09%) |
Aug 10, 2007 | 67.90 | 68.90 | 67.35 | 67.90 | 2,804 | -0.05(-0.07%) |
Aug 09, 2007 | 67.95 | 68.90 | 67.45 | 67.95 | 2,207 | -1.20(-1.74%) |
Aug 08, 2007 | 69.15 | 69.85 | 69.15 | 69.15 | 644 | +0.50(+0.73%) |
Aug 07, 2007 | 68.65 | 69.10 | 68.65 | 68.65 | 772 | +0.40(+0.59%) |
Aug 06, 2007 | 68.25 | 68.25 | 67.90 | 68.25 | 1,424 | -1.25(-1.80%) |
Aug 03, 2007 | 69.50 | 71.17 | 69.50 | 69.50 | 4,256 | -2.75(-3.81%) |
Aug 02, 2007 | 72.25 | 72.25 | 71.70 | 72.25 | 1,056 | +0.65(+0.91%) |
Aug 01, 2007 | 71.60 | 72.62 | 71.60 | 71.60 | 2,049 | -1.35(-1.85%) |
Jul 31, 2007 | 72.95 | 73.50 | 72.90 | 72.95 | 5,927 | +0.25(+0.34%) |
Jul 30, 2007 | 72.70 | 73.35 | 72.70 | 72.70 | 1,057 | -2.05(-2.74%) |
Jul 27, 2007 | 75.00 | 74.75 | 73.35 | 74.75 | 5,228 | -0.25(-0.33%) |
Jul 26, 2007 | 75.00 | 76.35 | 75.00 | 75.00 | 2,013 | -1.60(-2.09%) |
Jul 25, 2007 | 76.60 | 77.05 | 76.55 | 76.60 | 3,791 | -0.50(-0.65%) |
Jul 24, 2007 | 77.10 | 78.35 | 77.10 | 77.10 | 8,139 | -1.70(-2.16%) |
Jul 23, 2007 | 78.80 | 78.80 | 77.55 | 78.80 | 8,245 | +1.18(+1.52%) |
Jul 20, 2007 | 77.62 | 77.65 | 77.62 | 77.62 | 2,000 | -0.18(-0.23%) |
Jul 19, 2007 | 77.80 | 77.80 | 77.80 | 77.80 | 170 | -0.60(-0.77%) |
Jul 18, 2007 | 78.40 | 78.40 | 77.55 | 78.40 | 1,138 | +0.00(+0.00%) |
Jul 17, 2007 | 78.40 | 79.30 | 78.30 | 78.40 | 2,816 | -0.90(-1.13%) |
Jul 16, 2007 | 79.75 | 79.30 | 78.20 | 79.30 | 588 | -0.45(-0.56%) |
Jul 13, 2007 | 77.20 | 79.75 | 78.25 | 79.75 | 1,778 | +2.55(+3.30%) |
Jul 12, 2007 | 77.20 | 77.20 | 77.20 | 77.20 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 77.00 | 77.30 | 76.55 | 77.20 | 822 | +0.20(+0.26%) |
Jul 10, 2007 | 77.00 | 78.30 | 76.80 | 77.00 | 1,442 | +0.00(+0.00%) |
Jul 09, 2007 | 77.00 | 77.60 | 76.65 | 77.00 | 3,049 | +0.35(+0.46%) |
Jul 06, 2007 | 76.65 | 78.20 | 76.65 | 76.65 | 1,601 | -1.30(-1.67%) |
Jul 05, 2007 | 77.95 | 77.95 | 76.80 | 77.95 | 4,144 | -0.50(-0.64%) |
Jul 03, 2007 | 78.45 | 78.45 | 77.00 | 78.45 | 1,815 | +0.10(+0.13%) |
Jul 02, 2007 | 78.35 | 78.35 | 77.05 | 78.35 | 1,294 | -0.15(-0.19%) |
Jun 29, 2007 | 78.50 | 78.50 | 77.65 | 78.50 | 1,525 | +1.05(+1.36%) |
Jun 28, 2007 | 77.45 | 77.85 | 77.15 | 77.45 | 3,090 | -0.05(-0.06%) |
Jun 27, 2007 | 77.50 | 77.60 | 76.50 | 77.50 | 7,287 | +0.75(+0.98%) |
Jun 26, 2007 | 76.75 | 77.20 | 76.35 | 76.75 | 5,635 | +0.10(+0.13%) |
Jun 25, 2007 | 76.65 | 76.65 | 76.05 | 76.65 | 2,817 | +0.45(+0.59%) |
Jun 22, 2007 | 75.50 | 77.75 | 76.20 | 76.20 | 3,833 | +0.70(+0.93%) |
Jun 21, 2007 | 75.50 | 75.90 | 75.20 | 75.50 | 1,860 | +5.15(+7.32%) |
Jun 20, 2007 | 70.35 | 76.05 | 74.80 | 70.35 | 1,581 | +0.00(+0.00%) |
Jun 19, 2007 | 70.35 | 77.80 | 76.80 | 70.35 | 6,488 | +0.00(+0.00%) |
Jun 18, 2007 | 70.35 | 77.25 | 77.25 | 70.35 | 498 | +0.00(+0.00%) |
Jun 15, 2007 | 70.35 | 76.35 | 75.50 | 70.35 | 1,207 | +0.00(+0.00%) |
Jun 14, 2007 | 70.35 | 75.30 | 74.25 | 70.35 | 4,255 | +0.00(+0.00%) |
Jun 13, 2007 | 70.35 | 72.70 | 71.45 | 70.35 | 3,137 | +0.00(+0.00%) |
Jun 12, 2007 | 70.35 | 72.55 | 71.50 | 70.35 | 7,862 | +0.00(+0.00%) |
Jun 11, 2007 | 70.35 | 70.35 | 70.35 | 70.35 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 70.35 | 71.35 | 70.30 | 70.35 | 2,023 | -0.80(-1.12%) |
Jun 07, 2007 | 71.15 | 72.70 | 71.15 | 71.15 | 13,288 | -1.85(-2.53%) |
Jun 06, 2007 | 73.00 | 74.70 | 73.00 | 73.00 | 9,314 | -2.05(-2.73%) |
Jun 05, 2007 | 75.05 | 76.70 | 74.95 | 75.05 | 6,569 | -1.15(-1.51%) |
Jun 04, 2007 | 76.20 | 76.20 | 74.90 | 76.20 | 42,512 | +1.95(+2.63%) |
Jun 01, 2007 | 74.25 | 75.50 | 74.25 | 74.25 | 42,898 | -1.25(-1.66%) |
May 31, 2007 | 75.50 | 76.65 | 75.50 | 75.50 | 3,844 | +0.20(+0.27%) |
May 30, 2007 | 75.30 | 75.80 | 75.15 | 75.30 | 4,846 | +0.50(+0.67%) |
May 29, 2007 | 74.80 | 75.50 | 74.80 | 74.80 | 2,388 | -0.65(-0.86%) |
May 25, 2007 | 75.45 | 76.60 | 75.45 | 75.45 | 5,539 | +0.45(+0.60%) |
May 24, 2007 | 78.15 | 76.60 | 75.00 | 75.00 | 3,981 | -3.15(-4.03%) |
May 23, 2007 | 78.15 | 78.15 | 76.55 | 78.15 | 613 | +1.75(+2.29%) |
May 22, 2007 | 77.50 | 78.10 | 76.40 | 76.40 | 2,654 | -1.10(-1.42%) |
May 21, 2007 | 77.50 | 79.05 | 77.50 | 77.50 | 1,671 | -0.90(-1.15%) |
May 18, 2007 | 78.40 | 79.00 | 78.40 | 78.40 | 560 | -0.60(-0.76%) |
May 17, 2007 | 79.00 | 79.00 | 77.40 | 79.00 | 4,068 | +1.20(+1.54%) |
May 16, 2007 | 77.80 | 78.90 | 77.65 | 77.80 | 277,111 | -0.60(-0.77%) |
May 15, 2007 | 78.40 | 78.45 | 76.50 | 78.40 | 72,012 | +0.80(+1.03%) |
May 14, 2007 | 77.60 | 77.70 | 77.40 | 77.60 | 5,717 | +0.65(+0.84%) |
May 11, 2007 | 76.95 | 77.20 | 75.70 | 76.95 | 3,042 | +2.20(+2.94%) |
May 10, 2007 | 74.75 | 74.75 | 74.75 | 74.75 | 200 | -0.75(-0.99%) |
May 09, 2007 | 75.50 | 76.50 | 75.50 | 75.50 | 6,719 | -1.50(-1.95%) |
May 08, 2007 | 77.00 | 77.00 | 75.70 | 77.00 | 1,141 | -0.15(-0.19%) |
May 07, 2007 | 77.15 | 77.15 | 77.15 | 77.15 | 200 | +1.15(+1.51%) |
May 04, 2007 | 76.00 | 76.10 | 76.00 | 76.00 | 703 | +0.40(+0.53%) |
May 03, 2007 | 75.60 | 76.65 | 75.60 | 75.60 | 2,484 | -0.45(-0.59%) |
May 02, 2007 | 76.05 | 77.15 | 76.05 | 76.05 | 1,514 | -1.30(-1.68%) |