Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.37 | 58.01 | 55.37 | 55.68 | 1,569,056 | -0.11(-0.19%) |
Apr 29, 2008 | 55.44 | 56.11 | 55.07 | 55.79 | 720,384 | -0.04(-0.08%) |
Apr 28, 2008 | 54.77 | 56.10 | 54.77 | 55.83 | 988,930 | -0.57(-1.01%) |
Apr 25, 2008 | 56.09 | 56.83 | 55.35 | 56.40 | 2,073,395 | +0.33(+0.59%) |
Apr 24, 2008 | 55.85 | 56.60 | 54.96 | 56.07 | 1,714,013 | +0.01(+0.01%) |
Apr 23, 2008 | 56.06 | 56.64 | 55.16 | 56.06 | 1,496,899 | +0.74(+1.34%) |
Apr 22, 2008 | 54.71 | 56.75 | 54.61 | 55.32 | 2,863,823 | +2.39(+4.52%) |
Apr 21, 2008 | 52.11 | 52.92 | 51.68 | 52.92 | 1,842,378 | +0.31(+0.59%) |
Apr 18, 2008 | 53.53 | 53.57 | 52.04 | 52.61 | 1,434,257 | -0.15(-0.28%) |
Apr 17, 2008 | 52.37 | 52.80 | 51.25 | 52.76 | 1,117,920 | +0.22(+0.41%) |
Apr 16, 2008 | 51.80 | 52.60 | 51.16 | 52.55 | 1,810,042 | +1.13(+2.21%) |
Apr 15, 2008 | 50.33 | 51.41 | 50.06 | 51.41 | 3,357,826 | +1.54(+3.08%) |
Apr 14, 2008 | 50.94 | 51.18 | 49.80 | 49.88 | 1,288,436 | -1.35(-2.64%) |
Apr 11, 2008 | 52.12 | 52.98 | 50.51 | 51.23 | 1,285,488 | -1.32(-2.51%) |
Apr 10, 2008 | 51.36 | 52.75 | 50.97 | 52.55 | 1,350,068 | +1.54(+3.01%) |
Apr 09, 2008 | 52.34 | 53.15 | 50.89 | 51.01 | 1,175,430 | -1.40(-2.68%) |
Apr 08, 2008 | 53.70 | 53.70 | 52.00 | 52.41 | 1,329,581 | -1.29(-2.40%) |
Apr 07, 2008 | 53.68 | 54.20 | 53.04 | 53.70 | 1,186,543 | +0.61(+1.15%) |
Apr 04, 2008 | 54.06 | 54.33 | 52.83 | 53.09 | 1,309,912 | -0.31(-0.58%) |
Apr 03, 2008 | 51.82 | 53.73 | 51.41 | 53.40 | 1,182,042 | +1.39(+2.66%) |
Apr 02, 2008 | 52.04 | 52.04 | 49.94 | 52.02 | 1,535,222 | +0.13(+0.24%) |
Apr 01, 2008 | 49.50 | 51.95 | 49.41 | 51.89 | 1,260,504 | +3.01(+6.16%) |
Mar 31, 2008 | 48.94 | 49.81 | 48.67 | 48.88 | 1,410,469 | +0.08(+0.16%) |
Mar 28, 2008 | 49.70 | 50.06 | 48.54 | 48.80 | 1,576,557 | -0.83(-1.67%) |
Mar 27, 2008 | 48.45 | 50.70 | 48.00 | 49.63 | 2,812,018 | +1.56(+3.25%) |
Mar 26, 2008 | 49.94 | 50.16 | 47.82 | 48.07 | 2,029,863 | -2.41(-4.77%) |
Mar 25, 2008 | 50.72 | 51.01 | 49.55 | 50.48 | 1,048,371 | +0.01(+0.02%) |
Mar 24, 2008 | 50.25 | 51.42 | 49.93 | 50.46 | 1,620,738 | +0.77(+1.55%) |
Mar 21, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,976 | +0.00(+0.00%) |
Mar 20, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,976 | +1.52(+3.15%) |
Mar 19, 2008 | 47.99 | 49.07 | 47.81 | 48.18 | 3,292,237 | +0.47(+0.98%) |
Mar 18, 2008 | 46.19 | 47.93 | 46.14 | 47.71 | 3,961,200 | +1.64(+3.57%) |
Mar 17, 2008 | 46.80 | 47.27 | 44.76 | 46.07 | 2,999,562 | -1.77(-3.70%) |
Mar 14, 2008 | 49.71 | 50.34 | 47.40 | 47.84 | 3,428,567 | -1.88(-3.78%) |
Mar 13, 2008 | 49.31 | 49.98 | 47.80 | 49.71 | 2,324,542 | -0.16(-0.32%) |
Mar 12, 2008 | 51.39 | 52.26 | 49.80 | 49.88 | 1,944,585 | -1.75(-3.39%) |
Mar 11, 2008 | 50.67 | 51.71 | 49.61 | 51.63 | 2,849,336 | +2.14(+4.33%) |
Mar 10, 2008 | 50.58 | 51.11 | 49.41 | 49.49 | 2,257,081 | -1.16(-2.30%) |
Mar 07, 2008 | 50.49 | 52.22 | 49.54 | 50.65 | 1,897,797 | -0.05(-0.11%) |
Mar 06, 2008 | 53.34 | 53.58 | 50.43 | 50.70 | 1,915,044 | -1.55(-2.97%) |
Mar 05, 2008 | 53.37 | 53.72 | 51.65 | 52.26 | 1,700,895 | -0.76(-1.44%) |
Mar 04, 2008 | 56.00 | 54.11 | 51.36 | 53.02 | 2,231,780 | -1.69(-3.09%) |
Mar 03, 2008 | 55.27 | 55.30 | 53.73 | 54.71 | 1,564,505 | -0.19(-0.34%) |
Feb 29, 2008 | 56.52 | 56.97 | 54.52 | 54.90 | 1,285,529 | -2.13(-3.73%) |
Feb 28, 2008 | 57.12 | 57.66 | 56.67 | 57.03 | 1,400,317 | -0.22(-0.39%) |
Feb 27, 2008 | 56.76 | 57.87 | 56.66 | 57.25 | 1,882,563 | +0.13(+0.23%) |
Feb 26, 2008 | 55.08 | 57.51 | 55.02 | 57.12 | 2,125,117 | +1.40(+2.51%) |
Feb 25, 2008 | 53.42 | 55.73 | 52.60 | 55.72 | 1,175,149 | +2.30(+4.31%) |
Feb 22, 2008 | 52.76 | 53.43 | 52.00 | 53.42 | 1,118,160 | +0.68(+1.30%) |
Feb 21, 2008 | 54.30 | 55.31 | 52.48 | 52.73 | 1,206,792 | -1.16(-2.16%) |
Feb 20, 2008 | 51.28 | 54.00 | 51.28 | 53.90 | 2,278,460 | +1.58(+3.03%) |
Feb 19, 2008 | 53.28 | 53.67 | 51.46 | 52.31 | 933,595 | -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 | 1,695,743 | +1.14(+2.21%) |
Feb 14, 2008 | 53.25 | 53.40 | 51.06 | 51.59 | 1,222,952 | -1.54(-2.89%) |
Feb 13, 2008 | 52.79 | 53.60 | 51.41 | 53.12 | 2,111,924 | +0.95(+1.83%) |
Feb 12, 2008 | 51.82 | 52.77 | 51.30 | 52.17 | 1,030,425 | +0.60(+1.16%) |
Feb 11, 2008 | 52.62 | 53.07 | 51.27 | 51.57 | 1,558,394 | -0.85(-1.61%) |
Feb 08, 2008 | 54.98 | 54.98 | 51.91 | 52.41 | 1,482,918 | -2.57(-4.68%) |
Feb 07, 2008 | 53.66 | 55.13 | 53.28 | 54.99 | 1,635,927 | +1.17(+2.17%) |
Feb 06, 2008 | 55.14 | 55.46 | 53.22 | 53.82 | 1,691,893 | -1.46(-2.64%) |
Feb 05, 2008 | 56.41 | 57.87 | 55.28 | 55.28 | 1,556,264 | -2.47(-4.28%) |
Feb 04, 2008 | 59.44 | 59.69 | 57.22 | 57.75 | 1,939,171 | -1.51(-2.55%) |
Feb 01, 2008 | 55.79 | 59.66 | 55.31 | 59.26 | 2,543,393 | +3.67(+6.59%) |
Jan 31, 2008 | 53.19 | 56.16 | 52.88 | 55.59 | 1,208,882 | +1.92(+3.58%) |
Jan 30, 2008 | 55.40 | 55.62 | 53.24 | 53.67 | 1,625,928 | -2.32(-4.15%) |
Jan 29, 2008 | 56.40 | 57.46 | 55.26 | 56.00 | 1,087,362 | +0.46(+0.82%) |
Jan 28, 2008 | 53.09 | 56.49 | 52.58 | 55.54 | 1,637,496 | +2.45(+4.62%) |
Jan 25, 2008 | 52.37 | 57.56 | 52.37 | 53.09 | 1,687,969 | -0.85(-1.57%) |
Jan 24, 2008 | 55.80 | 56.10 | 53.01 | 53.93 | 2,321,339 | -0.65(-1.19%) |
Jan 23, 2008 | 49.26 | 55.89 | 49.26 | 54.58 | 3,859,011 | +3.55(+6.95%) |
Jan 22, 2008 | 47.82 | 52.08 | 47.46 | 51.03 | 2,824,374 | +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 | 2,525,758 | -0.01(-0.01%) |
Jan 17, 2008 | 50.70 | 51.20 | 49.74 | 49.90 | 1,540,772 | -0.98(-1.93%) |
Jan 16, 2008 | 50.09 | 51.68 | 49.56 | 50.88 | 2,465,307 | +1.09(+2.18%) |
Jan 15, 2008 | 49.71 | 50.36 | 49.20 | 49.80 | 1,878,813 | -1.14(-2.24%) |
Jan 14, 2008 | 51.26 | 51.90 | 49.20 | 50.94 | 1,838,334 | +0.06(+0.12%) |
Jan 11, 2008 | 50.87 | 51.78 | 49.28 | 50.88 | 1,271,379 | +0.06(+0.12%) |
Jan 10, 2008 | 48.81 | 52.14 | 48.60 | 50.82 | 2,317,612 | -0.08(-0.17%) |
Jan 09, 2008 | 50.31 | 50.91 | 47.60 | 50.90 | 3,086,850 | +0.60(+1.19%) |
Jan 08, 2008 | 52.07 | 53.68 | 49.89 | 50.30 | 1,792,721 | -1.57(-3.03%) |
Jan 07, 2008 | 52.49 | 53.22 | 50.67 | 51.87 | 1,070,175 | -0.23(-0.44%) |
Jan 04, 2008 | 53.24 | 53.25 | 51.90 | 52.10 | 1,567,105 | -1.46(-2.73%) |
Jan 03, 2008 | 55.56 | 55.67 | 53.57 | 53.57 | 1,421,584 | -1.97(-3.54%) |
Jan 02, 2008 | 55.98 | 56.81 | 54.51 | 55.53 | 1,055,844 | -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 | 1,078,295 | +1.39(+2.55%) |
Dec 28, 2007 | 56.87 | 57.46 | 54.44 | 54.68 | 1,400,245 | -2.02(-3.57%) |
Dec 27, 2007 | 57.39 | 58.31 | 56.67 | 56.70 | 631,797 | -2.01(-3.42%) |
Dec 26, 2007 | 59.16 | 59.57 | 58.11 | 58.71 | 738,693 | -1.28(-2.13%) |
Dec 24, 2007 | 58.20 | 60.08 | 58.20 | 59.99 | 230,008 | +1.87(+3.21%) |
Dec 21, 2007 | 58.19 | 58.64 | 57.00 | 58.13 | 1,129,540 | +0.35(+0.61%) |
Dec 20, 2007 | 56.18 | 58.23 | 55.31 | 57.77 | 2,014,244 | +1.55(+2.76%) |
Dec 19, 2007 | 53.67 | 56.36 | 53.23 | 56.22 | 1,542,297 | +2.56(+4.77%) |
Dec 18, 2007 | 54.48 | 55.03 | 52.43 | 53.66 | 1,930,236 | -0.23(-0.43%) |
Dec 17, 2007 | 56.73 | 57.79 | 53.75 | 53.89 | 2,371,301 | -3.26(-5.70%) |
Dec 14, 2007 | 58.18 | 59.01 | 57.02 | 57.15 | 1,431,801 | -1.68(-2.86%) |
Dec 13, 2007 | 57.89 | 58.99 | 56.87 | 58.83 | 1,637,579 | +0.46(+0.79%) |
Dec 12, 2007 | 60.62 | 61.20 | 57.38 | 58.37 | 1,559,284 | -0.28(-0.48%) |
Dec 11, 2007 | 62.77 | 64.05 | 58.65 | 58.65 | 1,398,129 | -4.49(-7.12%) |
Dec 10, 2007 | 62.06 | 63.18 | 61.29 | 63.14 | 1,495,387 | +1.63(+2.65%) |
Dec 07, 2007 | 62.07 | 65.21 | 61.41 | 61.51 | 1,620,990 | -0.17(-0.28%) |
Dec 06, 2007 | 58.08 | 61.68 | 58.08 | 61.68 | 1,779,762 | +1.88(+3.14%) |
Dec 05, 2007 | 59.70 | 60.00 | 58.56 | 59.81 | 1,141,374 | +1.43(+2.45%) |
Dec 04, 2007 | 60.08 | 60.78 | 57.93 | 58.38 | 1,559,556 | -2.62(-4.30%) |
Dec 03, 2007 | 61.73 | 61.77 | 60.34 | 61.00 | 1,297,585 | -1.34(-2.15%) |
Nov 30, 2007 | 61.53 | 63.15 | 61.35 | 62.34 | 2,153,301 | +1.97(+3.27%) |
Nov 29, 2007 | 59.29 | 60.49 | 58.38 | 60.36 | 1,435,948 | +0.37(+0.61%) |
Nov 28, 2007 | 58.08 | 60.20 | 58.08 | 60.00 | 2,331,724 | +1.92(+3.31%) |
Nov 27, 2007 | 57.92 | 58.93 | 57.10 | 58.08 | 1,850,563 | +0.16(+0.27%) |
Nov 26, 2007 | 60.48 | 60.60 | 57.64 | 57.92 | 2,007,572 | -2.78(-4.59%) |
Nov 23, 2007 | 60.57 | 60.71 | 59.39 | 60.71 | 542,536 | +1.14(+1.91%) |
Nov 21, 2007 | 59.37 | 60.06 | 58.19 | 59.57 | 2,508,299 | -1.68(-2.74%) |
Nov 20, 2007 | 60.70 | 62.81 | 60.27 | 61.25 | 2,542,092 | +0.52(+0.85%) |
Nov 19, 2007 | 64.35 | 64.64 | 60.60 | 60.73 | 2,334,454 | -3.86(-5.97%) |
Nov 16, 2007 | 66.96 | 66.98 | 63.66 | 64.59 | 1,820,399 | -1.84(-2.76%) |
Nov 15, 2007 | 67.15 | 67.67 | 65.04 | 66.42 | 1,468,053 | -1.37(-2.03%) |
Nov 14, 2007 | 68.97 | 69.40 | 67.17 | 67.80 | 1,660,393 | -0.21(-0.31%) |
Nov 13, 2007 | 66.27 | 68.01 | 66.00 | 68.01 | 2,011,239 | +2.42(+3.69%) |
Nov 12, 2007 | 67.14 | 67.14 | 65.43 | 65.59 | 2,081,575 | -1.30(-1.94%) |
Nov 09, 2007 | 66.17 | 67.51 | 65.52 | 66.89 | 1,449,430 | -0.42(-0.62%) |
Nov 08, 2007 | 66.90 | 68.04 | 65.40 | 67.31 | 1,510,471 | +0.17(+0.25%) |
Nov 07, 2007 | 67.51 | 68.30 | 66.60 | 67.14 | 1,489,053 | -1.26(-1.84%) |
Nov 06, 2007 | 67.37 | 68.75 | 66.57 | 68.40 | 1,474,386 | +1.05(+1.56%) |
Nov 05, 2007 | 68.26 | 68.26 | 66.56 | 67.35 | 1,616,853 | -1.07(-1.57%) |
Nov 02, 2007 | 70.07 | 70.10 | 67.35 | 68.42 | 1,814,065 | -1.66(-2.36%) |
Nov 01, 2007 | 71.40 | 72.34 | 69.54 | 70.08 | 1,217,544 | -2.32(-3.20%) |
Oct 31, 2007 | 70.68 | 72.44 | 70.20 | 72.39 | 1,443,552 | +1.90(+2.69%) |
Oct 30, 2007 | 70.80 | 71.34 | 70.05 | 70.50 | 786,361 | -0.19(-0.26%) |
Oct 29, 2007 | 71.10 | 71.61 | 70.59 | 70.68 | 660,190 | -0.77(-1.08%) |
Oct 26, 2007 | 70.95 | 72.12 | 70.11 | 71.46 | 914,699 | +1.41(+2.01%) |
Oct 25, 2007 | 70.92 | 71.27 | 69.17 | 70.05 | 1,053,204 | -0.15(-0.21%) |
Oct 24, 2007 | 71.54 | 71.89 | 69.24 | 70.20 | 1,304,380 | -1.80(-2.50%) |
Oct 23, 2007 | 72.00 | 73.47 | 71.06 | 72.00 | 1,156,041 | +1.31(+1.85%) |
Oct 22, 2007 | 68.10 | 70.86 | 67.65 | 70.69 | 1,174,542 | +2.11(+3.08%) |
Oct 19, 2007 | 72.52 | 72.52 | 68.46 | 68.58 | 1,820,065 | -3.94(-5.43%) |
Oct 18, 2007 | 70.14 | 72.69 | 69.41 | 72.51 | 1,056,538 | +2.16(+3.07%) |
Oct 17, 2007 | 70.89 | 71.85 | 69.53 | 70.35 | 1,219,877 | -0.18(-0.26%) |
Oct 16, 2007 | 71.30 | 71.49 | 70.42 | 70.53 | 981,702 | -1.09(-1.52%) |
Oct 15, 2007 | 70.05 | 72.65 | 70.05 | 71.62 | 1,234,211 | -0.52(-0.72%) |
Oct 12, 2007 | 74.24 | 74.51 | 71.78 | 72.14 | 1,122,040 | -1.83(-2.47%) |
Oct 11, 2007 | 75.60 | 75.86 | 73.79 | 73.97 | 1,264,379 | +0.24(+0.33%) |
Oct 10, 2007 | 73.71 | 74.57 | 72.89 | 73.73 | 1,169,375 | +0.02(+0.02%) |
Oct 09, 2007 | 73.32 | 73.82 | 72.42 | 73.71 | 879,031 | +0.39(+0.53%) |
Oct 08, 2007 | 73.47 | 73.75 | 72.54 | 73.32 | 649,356 | -0.01(-0.02%) |
Oct 05, 2007 | 71.69 | 73.39 | 71.50 | 73.33 | 1,126,707 | +2.30(+3.24%) |
Oct 04, 2007 | 72.11 | 72.43 | 70.58 | 71.03 | 1,042,371 | -1.06(-1.46%) |
Oct 03, 2007 | 72.00 | 72.75 | 71.25 | 72.09 | 1,174,542 | -0.60(-0.83%) |
Oct 02, 2007 | 70.50 | 72.79 | 69.43 | 72.69 | 1,414,884 | +1.48(+2.08%) |
Oct 01, 2007 | 70.14 | 71.75 | 69.95 | 71.21 | 1,036,537 | +1.15(+1.64%) |
Sep 28, 2007 | 69.48 | 70.20 | 68.82 | 70.06 | 1,033,370 | +0.60(+0.86%) |
Sep 27, 2007 | 68.10 | 69.60 | 67.37 | 69.46 | 1,130,040 | +2.25(+3.35%) |
Sep 26, 2007 | 65.80 | 67.53 | 65.63 | 67.21 | 829,363 | +1.09(+1.65%) |
Sep 25, 2007 | 66.59 | 66.85 | 65.41 | 66.12 | 741,526 | -1.14(-1.69%) |
Sep 24, 2007 | 66.69 | 68.22 | 66.15 | 67.26 | 1,203,043 | +2.12(+3.26%) |
Sep 21, 2007 | 65.28 | 66.13 | 64.70 | 65.13 | 872,531 | +0.02(+0.04%) |
Sep 20, 2007 | 67.26 | 67.26 | 65.00 | 65.11 | 1,508,054 | -1.82(-2.73%) |
Sep 19, 2007 | 65.40 | 67.64 | 65.03 | 66.93 | 1,660,560 | +2.37(+3.67%) |
Sep 18, 2007 | 62.52 | 64.57 | 61.95 | 64.56 | 1,413,884 | +2.41(+3.88%) |
Sep 17, 2007 | 61.66 | 62.28 | 61.30 | 62.15 | 528,019 | -0.09(-0.14%) |
Sep 14, 2007 | 61.19 | 62.32 | 60.27 | 62.24 | 746,693 | +0.65(+1.06%) |
Sep 13, 2007 | 61.29 | 62.09 | 60.70 | 61.59 | 1,259,212 | +0.51(+0.84%) |
Sep 12, 2007 | 60.81 | 61.23 | 60.42 | 61.08 | 1,205,710 | -0.04(-0.06%) |
Sep 11, 2007 | 60.60 | 61.24 | 60.20 | 61.11 | 1,498,721 | +0.15(+0.25%) |
Sep 10, 2007 | 62.73 | 62.73 | 60.61 | 60.96 | 1,199,876 | -1.34(-2.15%) |
Sep 07, 2007 | 63.52 | 63.52 | 62.07 | 62.30 | 1,263,212 | -2.18(-3.38%) |
Sep 06, 2007 | 64.38 | 64.80 | 64.18 | 64.48 | 1,314,714 | -0.97(-1.48%) |
Sep 05, 2007 | 67.17 | 67.17 | 65.31 | 65.45 | 1,087,039 | -2.63(-3.86%) |
Sep 04, 2007 | 67.25 | 68.40 | 66.80 | 68.08 | 1,000,536 | +1.18(+1.76%) |
Aug 31, 2007 | 66.54 | 67.62 | 65.09 | 66.90 | 1,408,551 | +1.42(+2.16%) |
Aug 30, 2007 | 64.91 | 66.07 | 64.46 | 65.49 | 793,695 | -0.23(-0.35%) |
Aug 29, 2007 | 65.22 | 65.88 | 64.77 | 65.72 | 1,174,375 | +0.68(+1.04%) |
Aug 28, 2007 | 66.44 | 66.87 | 65.04 | 65.04 | 992,702 | -2.22(-3.30%) |
Aug 27, 2007 | 67.69 | 67.93 | 66.71 | 67.26 | 1,069,205 | -0.44(-0.65%) |
Aug 24, 2007 | 67.40 | 68.19 | 66.93 | 67.70 | 791,362 | -0.35(-0.52%) |
Aug 23, 2007 | 68.37 | 69.00 | 67.74 | 68.05 | 1,138,041 | +0.15(+0.22%) |
Aug 22, 2007 | 67.19 | 69.46 | 67.01 | 67.90 | 1,717,895 | +2.20(+3.34%) |
Aug 21, 2007 | 64.61 | 65.96 | 63.93 | 65.70 | 1,537,222 | +0.49(+0.75%) |
Aug 20, 2007 | 63.90 | 66.57 | 63.35 | 65.21 | 1,429,885 | +0.86(+1.34%) |
Aug 17, 2007 | 64.34 | 73.30 | 64.22 | 64.35 | 2,412,420 | +1.95(+3.13%) |
Aug 16, 2007 | 60.60 | 62.79 | 59.33 | 62.40 | 3,003,442 | +0.10(+0.15%) |
Aug 15, 2007 | 63.26 | 65.33 | 61.52 | 62.30 | 2,007,572 | -1.30(-2.04%) |
Aug 14, 2007 | 66.90 | 67.10 | 63.20 | 63.60 | 1,319,047 | -3.58(-5.33%) |
Aug 13, 2007 | 66.90 | 69.14 | 66.20 | 67.18 | 1,881,234 | +0.68(+1.03%) |
Aug 10, 2007 | 67.80 | 68.32 | 65.87 | 66.50 | 1,492,887 | -3.31(-4.74%) |
Aug 09, 2007 | 68.53 | 70.92 | 65.24 | 69.81 | 1,680,894 | -1.27(-1.78%) |
Aug 08, 2007 | 68.40 | 72.60 | 68.40 | 71.07 | 1,389,883 | +1.54(+2.21%) |
Aug 07, 2007 | 70.35 | 71.25 | 67.31 | 69.54 | 2,420,921 | -1.48(-2.09%) |
Aug 06, 2007 | 71.27 | 71.53 | 69.50 | 71.02 | 1,265,712 | +0.54(+0.77%) |
Aug 03, 2007 | 69.96 | 72.80 | 69.59 | 70.48 | 1,317,714 | -2.32(-3.19%) |
Aug 02, 2007 | 73.44 | 74.32 | 72.30 | 72.80 | 1,391,550 | +0.37(+0.51%) |
Aug 01, 2007 | 72.21 | 72.71 | 70.83 | 72.44 | 1,349,382 | -0.41(-0.57%) |
Jul 31, 2007 | 71.91 | 74.20 | 71.91 | 72.85 | 1,721,229 | +0.97(+1.35%) |
Jul 30, 2007 | 72.60 | 72.60 | 70.74 | 71.88 | 1,239,044 | -0.31(-0.42%) |
Jul 27, 2007 | 72.42 | 75.74 | 71.98 | 72.18 | 1,749,396 | -2.24(-3.01%) |
Jul 26, 2007 | 74.61 | 75.30 | 73.11 | 74.43 | 1,999,405 | -1.35(-1.78%) |
Jul 25, 2007 | 75.60 | 77.25 | 74.47 | 75.78 | 1,159,875 | +0.21(+0.28%) |
Jul 24, 2007 | 79.86 | 80.40 | 75.00 | 75.57 | 2,012,906 | -0.79(-1.03%) |
Jul 23, 2007 | 78.80 | 78.81 | 76.35 | 76.35 | 737,860 | -1.90(-2.42%) |
Jul 20, 2007 | 79.76 | 80.69 | 77.66 | 78.25 | 1,232,878 | -0.80(-1.01%) |
Jul 19, 2007 | 78.71 | 79.80 | 78.71 | 79.05 | 625,189 | +1.00(+1.28%) |
Jul 18, 2007 | 78.27 | 78.60 | 76.88 | 78.05 | 1,069,372 | -0.82(-1.04%) |
Jul 17, 2007 | 79.38 | 80.07 | 78.77 | 78.87 | 558,686 | -0.44(-0.56%) |
Jul 16, 2007 | 80.07 | 81.05 | 79.31 | 79.31 | 824,529 | -0.20(-0.25%) |
Jul 13, 2007 | 78.67 | 79.61 | 77.96 | 79.51 | 638,356 | +1.37(+1.76%) |
Jul 12, 2007 | 77.70 | 78.18 | 77.27 | 78.14 | 668,190 | +0.64(+0.82%) |
Jul 11, 2007 | 78.24 | 78.24 | 76.44 | 77.50 | 1,255,545 | -0.90(-1.15%) |
Jul 10, 2007 | 79.52 | 79.89 | 78.27 | 78.40 | 927,866 | -1.48(-1.86%) |
Jul 09, 2007 | 80.24 | 80.78 | 79.34 | 79.88 | 588,521 | -0.12(-0.15%) |
Jul 06, 2007 | 79.74 | 80.40 | 78.80 | 80.00 | 584,687 | -0.01(-0.01%) |
Jul 05, 2007 | 78.06 | 80.34 | 78.06 | 80.01 | 1,354,215 | +2.02(+2.59%) |
Jul 03, 2007 | 76.92 | 78.11 | 76.35 | 77.99 | 699,858 | +1.07(+1.39%) |
Jul 02, 2007 | 75.06 | 76.92 | 74.58 | 76.92 | 1,192,709 | +2.59(+3.48%) |
Jun 29, 2007 | 74.75 | 75.65 | 73.61 | 74.33 | 1,467,886 | -0.11(-0.15%) |
Jun 28, 2007 | 75.96 | 77.22 | 74.40 | 74.45 | 1,358,215 | -1.63(-2.14%) |
Jun 27, 2007 | 73.50 | 76.49 | 73.16 | 76.07 | 1,768,064 | +2.02(+2.73%) |
Jun 26, 2007 | 74.04 | 75.78 | 73.58 | 74.05 | 2,139,077 | +0.38(+0.52%) |
Jun 25, 2007 | 75.60 | 76.28 | 72.93 | 73.67 | 2,199,413 | -2.32(-3.06%) |
Jun 22, 2007 | 75.79 | 76.96 | 75.65 | 75.99 | 1,315,547 | -0.31(-0.40%) |
Jun 21, 2007 | 77.46 | 77.69 | 74.89 | 76.29 | 1,895,235 | -1.40(-1.80%) |
Jun 20, 2007 | 80.10 | 80.11 | 77.60 | 77.69 | 1,080,205 | -2.12(-2.65%) |
Jun 19, 2007 | 80.61 | 80.85 | 79.50 | 79.81 | 1,050,204 | -1.04(-1.29%) |
Jun 18, 2007 | 82.86 | 82.94 | 80.81 | 80.85 | 845,363 | -2.01(-2.43%) |
Jun 15, 2007 | 80.88 | 83.72 | 80.72 | 82.86 | 1,140,208 | +2.53(+3.14%) |
Jun 14, 2007 | 80.90 | 81.32 | 79.80 | 80.34 | 549,186 | -0.65(-0.80%) |
Jun 13, 2007 | 79.98 | 81.00 | 79.42 | 80.99 | 866,198 | +1.45(+1.83%) |
Jun 12, 2007 | 79.86 | 80.64 | 79.39 | 79.53 | 872,364 | -1.30(-1.61%) |
Jun 11, 2007 | 80.43 | 81.74 | 80.07 | 80.84 | 638,856 | -1.65(-2.00%) |
Jun 08, 2007 | 82.02 | 82.75 | 80.90 | 82.48 | 706,692 | +0.95(+1.17%) |
Jun 07, 2007 | 83.70 | 83.98 | 81.06 | 81.53 | 1,243,545 | -2.87(-3.40%) |
Jun 06, 2007 | 84.74 | 85.00 | 83.90 | 84.40 | 1,234,544 | -0.58(-0.68%) |
Jun 05, 2007 | 85.56 | 85.73 | 84.63 | 84.98 | 1,240,711 | -0.70(-0.82%) |
Jun 04, 2007 | 83.79 | 85.80 | 83.55 | 85.68 | 1,033,870 | +1.80(+2.15%) |
Jun 01, 2007 | 83.73 | 84.35 | 83.25 | 83.88 | 765,694 | -0.16(-0.19%) |
May 31, 2007 | 83.59 | 84.05 | 82.66 | 84.05 | 1,081,372 | +0.46(+0.55%) |
May 30, 2007 | 81.17 | 83.59 | 80.87 | 83.59 | 1,349,715 | +2.14(+2.63%) |
May 29, 2007 | 79.17 | 81.60 | 79.17 | 81.45 | 1,596,391 | +3.28(+4.20%) |
May 25, 2007 | 78.54 | 79.67 | 77.52 | 78.17 | 593,188 | +0.21(+0.27%) |
May 24, 2007 | 79.32 | 79.32 | 77.10 | 77.96 | 1,368,382 | -1.36(-1.72%) |
May 23, 2007 | 80.01 | 81.06 | 79.26 | 79.32 | 855,531 | -0.97(-1.21%) |
May 22, 2007 | 79.85 | 80.67 | 78.78 | 80.29 | 1,038,385 | +0.73(+0.91%) |
May 21, 2007 | 78.15 | 80.09 | 78.15 | 79.56 | 1,129,207 | +1.03(+1.31%) |
May 18, 2007 | 79.79 | 79.79 | 78.12 | 78.53 | 1,106,406 | -0.67(-0.84%) |
May 17, 2007 | 80.46 | 80.69 | 79.11 | 79.20 | 1,076,372 | -1.52(-1.88%) |
May 16, 2007 | 82.36 | 82.45 | 80.49 | 80.72 | 731,859 | -1.15(-1.41%) |
May 15, 2007 | 82.84 | 83.11 | 81.72 | 81.87 | 669,690 | -0.97(-1.17%) |
May 14, 2007 | 83.61 | 84.10 | 82.67 | 82.84 | 437,015 | -0.64(-0.77%) |
May 11, 2007 | 82.88 | 83.88 | 82.63 | 83.48 | 383,847 | +0.87(+1.05%) |
May 10, 2007 | 83.39 | 84.28 | 82.61 | 82.61 | 618,022 | -1.00(-1.19%) |
May 09, 2007 | 82.58 | 84.16 | 82.28 | 83.61 | 817,529 | +1.55(+1.89%) |
May 08, 2007 | 82.80 | 82.80 | 81.95 | 82.05 | 734,859 | -1.04(-1.26%) |
May 07, 2007 | 79.50 | 83.88 | 79.50 | 83.10 | 1,045,704 | -0.14(-0.17%) |
May 04, 2007 | 84.62 | 85.09 | 82.86 | 83.23 | 625,689 | -1.10(-1.30%) |
May 03, 2007 | 84.63 | 84.82 | 84.08 | 84.33 | 364,013 | -0.02(-0.03%) |
May 02, 2007 | 83.63 | 84.65 | 83.40 | 84.36 | 495,184 | +0.58(+0.69%) |