Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 75.57 | 75.57 | 74.10 | 75.13 | 503,727 | -0.40(-0.52%) |
May 29, 2008 | 74.83 | 75.62 | 74.45 | 75.53 | 320,303 | +0.53(+0.70%) |
May 28, 2008 | 74.69 | 75.76 | 74.24 | 75.00 | 415,872 | +0.78(+1.05%) |
May 27, 2008 | 73.89 | 75.26 | 73.41 | 74.22 | 232,921 | +0.62(+0.84%) |
May 26, 2008 | 74.84 | 75.22 | 72.62 | 73.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.84 | 75.22 | 72.62 | 73.60 | 717,327 | +0.86(+1.18%) |
May 22, 2008 | 73.06 | 73.55 | 72.50 | 72.75 | 257,442 | -0.52(-0.70%) |
May 21, 2008 | 75.21 | 75.69 | 73.26 | 73.26 | 382,630 | -1.65(-2.20%) |
May 20, 2008 | 75.28 | 76.01 | 74.16 | 74.91 | 279,162 | -0.96(-1.26%) |
May 19, 2008 | 76.38 | 76.62 | 75.30 | 75.87 | 258,547 | -0.21(-0.27%) |
May 16, 2008 | 75.56 | 76.37 | 75.34 | 76.08 | 416,844 | +0.11(+0.14%) |
May 15, 2008 | 75.64 | 75.97 | 74.75 | 75.97 | 392,098 | +0.33(+0.44%) |
May 14, 2008 | 76.26 | 76.64 | 75.53 | 75.64 | 289,584 | -0.06(-0.07%) |
May 13, 2008 | 75.60 | 76.11 | 75.18 | 75.69 | 340,904 | -0.20(-0.27%) |
May 12, 2008 | 73.86 | 76.03 | 73.72 | 75.89 | 372,845 | +2.31(+3.15%) |
May 09, 2008 | 72.51 | 73.85 | 72.32 | 73.58 | 309,195 | +0.58(+0.80%) |
May 08, 2008 | 74.77 | 74.99 | 72.57 | 72.99 | 554,600 | -1.19(-1.61%) |
May 07, 2008 | 76.25 | 76.32 | 73.57 | 74.19 | 575,270 | -1.53(-2.02%) |
May 06, 2008 | 74.21 | 76.04 | 73.90 | 75.72 | 526,566 | +1.16(+1.55%) |
May 05, 2008 | 76.05 | 76.39 | 74.54 | 74.56 | 551,145 | -1.44(-1.90%) |
May 02, 2008 | 73.91 | 76.88 | 73.87 | 76.00 | 643,673 | -0.17(-0.22%) |
May 01, 2008 | 73.89 | 77.86 | 73.27 | 76.17 | 670,208 | +1.33(+1.78%) |
Apr 30, 2008 | 74.33 | 76.11 | 74.33 | 74.84 | 493,410 | -0.03(-0.03%) |
Apr 29, 2008 | 75.12 | 75.58 | 73.99 | 74.86 | 739,442 | -0.82(-1.09%) |
Apr 28, 2008 | 76.58 | 76.58 | 75.47 | 75.69 | 366,648 | -1.17(-1.52%) |
Apr 25, 2008 | 75.47 | 77.02 | 75.23 | 76.86 | 508,291 | +1.23(+1.63%) |
Apr 24, 2008 | 73.53 | 75.93 | 73.30 | 75.62 | 436,905 | +1.72(+2.33%) |
Apr 23, 2008 | 73.42 | 74.73 | 72.72 | 73.90 | 272,995 | +1.18(+1.63%) |
Apr 22, 2008 | 73.62 | 73.83 | 72.35 | 72.72 | 346,728 | -0.89(-1.21%) |
Apr 21, 2008 | 73.48 | 73.87 | 72.95 | 73.61 | 333,950 | -0.04(-0.05%) |
Apr 18, 2008 | 74.71 | 75.47 | 73.24 | 73.65 | 432,979 | -0.82(-1.11%) |
Apr 17, 2008 | 73.61 | 74.57 | 72.96 | 74.47 | 561,004 | +0.67(+0.91%) |
Apr 16, 2008 | 71.11 | 73.82 | 70.82 | 73.80 | 496,382 | +3.32(+4.71%) |
Apr 15, 2008 | 70.26 | 70.73 | 69.60 | 70.48 | 359,709 | +0.66(+0.95%) |
Apr 14, 2008 | 69.44 | 71.71 | 69.23 | 69.82 | 374,506 | +0.29(+0.42%) |
Apr 11, 2008 | 68.86 | 70.33 | 68.48 | 69.53 | 562,591 | -0.11(-0.15%) |
Apr 10, 2008 | 70.43 | 71.52 | 69.09 | 69.64 | 806,792 | -1.14(-1.62%) |
Apr 09, 2008 | 73.22 | 73.55 | 70.55 | 70.78 | 1,095,134 | -2.11(-2.89%) |
Apr 08, 2008 | 73.30 | 74.15 | 72.60 | 72.89 | 1,066,956 | -0.67(-0.91%) |
Apr 07, 2008 | 73.97 | 74.56 | 72.72 | 73.56 | 352,396 | +0.31(+0.43%) |
Apr 04, 2008 | 74.58 | 74.97 | 72.87 | 73.25 | 777,702 | -1.70(-2.27%) |
Apr 03, 2008 | 73.96 | 75.73 | 73.05 | 74.94 | 877,284 | +0.95(+1.28%) |
Apr 02, 2008 | 76.09 | 76.37 | 72.99 | 73.99 | 889,323 | -2.40(-3.14%) |
Apr 01, 2008 | 73.23 | 76.40 | 72.22 | 76.40 | 692,344 | +4.72(+6.58%) |
Mar 31, 2008 | 70.11 | 72.72 | 70.11 | 71.68 | 629,915 | +1.30(+1.84%) |
Mar 28, 2008 | 71.35 | 71.48 | 69.84 | 70.38 | 998,321 | -0.62(-0.87%) |
Mar 27, 2008 | 70.28 | 72.39 | 69.70 | 71.00 | 857,559 | +0.52(+0.74%) |
Mar 26, 2008 | 72.95 | 72.95 | 70.18 | 70.48 | 470,522 | -2.72(-3.71%) |
Mar 25, 2008 | 73.26 | 73.70 | 72.01 | 73.20 | 576,104 | -0.09(-0.13%) |
Mar 24, 2008 | 71.09 | 73.90 | 71.09 | 73.29 | 690,595 | +2.23(+3.13%) |
Mar 21, 2008 | 69.99 | 71.08 | 69.43 | 71.06 | 1,114,843 | +0.00(+0.00%) |
Mar 20, 2008 | 69.99 | 71.08 | 69.43 | 71.06 | 1,114,843 | +0.08(+0.12%) |
Mar 19, 2008 | 70.91 | 71.69 | 70.48 | 70.98 | 853,502 | +0.39(+0.55%) |
Mar 18, 2008 | 67.92 | 71.25 | 67.51 | 70.59 | 1,197,692 | +3.23(+4.79%) |
Mar 17, 2008 | 65.25 | 67.92 | 65.25 | 67.37 | 711,648 | +0.08(+0.12%) |
Mar 14, 2008 | 67.79 | 67.92 | 65.15 | 67.28 | 491,669 | -0.72(-1.05%) |
Mar 13, 2008 | 66.98 | 68.72 | 65.46 | 68.00 | 485,269 | +0.05(+0.07%) |
Mar 12, 2008 | 67.95 | 70.04 | 67.28 | 67.95 | 733,687 | -0.28(-0.41%) |
Mar 11, 2008 | 64.91 | 68.23 | 64.18 | 68.23 | 538,260 | +4.36(+6.83%) |
Mar 10, 2008 | 64.67 | 65.15 | 63.62 | 63.87 | 436,809 | -1.38(-2.11%) |
Mar 07, 2008 | 64.60 | 65.49 | 63.18 | 65.25 | 607,113 | +0.09(+0.14%) |
Mar 06, 2008 | 67.47 | 67.47 | 65.15 | 65.16 | 486,104 | -2.35(-3.47%) |
Mar 05, 2008 | 67.37 | 68.52 | 66.81 | 67.50 | 335,155 | +0.12(+0.18%) |
Mar 04, 2008 | 66.80 | 67.81 | 65.78 | 67.38 | 431,921 | +0.32(+0.48%) |
Mar 03, 2008 | 66.55 | 67.28 | 65.28 | 67.06 | 405,802 | +1.01(+1.52%) |
Feb 29, 2008 | 65.75 | 66.71 | 65.43 | 66.06 | 329,952 | -0.73(-1.09%) |
Feb 28, 2008 | 66.54 | 67.57 | 64.89 | 66.79 | 368,933 | -1.24(-1.82%) |
Feb 27, 2008 | 68.23 | 68.91 | 67.39 | 68.03 | 472,905 | -0.54(-0.79%) |
Feb 26, 2008 | 69.16 | 69.81 | 67.79 | 68.57 | 645,863 | -0.77(-1.11%) |
Feb 25, 2008 | 68.56 | 69.89 | 67.57 | 69.33 | 559,396 | +0.42(+0.61%) |
Feb 22, 2008 | 67.01 | 69.18 | 65.94 | 68.91 | 490,394 | +2.08(+3.11%) |
Feb 21, 2008 | 67.35 | 68.03 | 66.60 | 66.83 | 492,782 | -0.45(-0.66%) |
Feb 20, 2008 | 65.48 | 67.28 | 65.48 | 67.28 | 480,948 | +1.22(+1.85%) |
Feb 19, 2008 | 67.48 | 68.07 | 65.91 | 66.06 | 707,538 | -0.45(-0.67%) |
Feb 18, 2008 | 66.40 | 67.03 | 65.74 | 66.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.40 | 67.03 | 65.74 | 66.50 | 613,791 | -0.02(-0.03%) |
Feb 14, 2008 | 67.73 | 67.87 | 66.24 | 66.52 | 571,134 | -0.95(-1.41%) |
Feb 13, 2008 | 67.40 | 68.34 | 66.32 | 67.47 | 687,286 | +0.31(+0.47%) |
Feb 12, 2008 | 64.69 | 67.52 | 64.69 | 67.16 | 565,020 | +2.53(+3.92%) |
Feb 11, 2008 | 64.77 | 65.29 | 63.59 | 64.62 | 465,860 | -0.25(-0.38%) |
Feb 08, 2008 | 68.94 | 68.94 | 63.86 | 64.87 | 948,130 | -2.14(-3.19%) |
Feb 07, 2008 | 64.03 | 67.01 | 63.37 | 67.01 | 631,124 | +2.98(+4.66%) |
Feb 06, 2008 | 63.80 | 65.18 | 62.85 | 64.03 | 998,445 | +0.82(+1.30%) |
Feb 05, 2008 | 65.82 | 67.69 | 63.20 | 63.20 | 667,807 | -3.91(-5.83%) |
Feb 04, 2008 | 68.06 | 68.38 | 66.66 | 67.11 | 639,870 | -1.07(-1.57%) |
Feb 01, 2008 | 66.03 | 68.74 | 65.40 | 68.18 | 795,957 | +3.02(+4.64%) |
Jan 31, 2008 | 63.52 | 65.76 | 62.89 | 65.16 | 528,719 | +1.26(+1.98%) |
Jan 30, 2008 | 63.86 | 65.79 | 62.95 | 63.89 | 896,186 | +0.02(+0.03%) |
Jan 29, 2008 | 64.43 | 64.74 | 62.89 | 63.88 | 404,371 | -0.25(-0.38%) |
Jan 28, 2008 | 62.01 | 64.13 | 61.08 | 64.12 | 675,512 | +2.27(+3.67%) |
Jan 25, 2008 | 61.50 | 62.89 | 61.28 | 61.85 | 870,143 | +0.84(+1.37%) |
Jan 24, 2008 | 61.76 | 62.06 | 59.86 | 61.01 | 516,221 | -0.72(-1.16%) |
Jan 23, 2008 | 56.42 | 64.32 | 56.42 | 61.73 | 1,690,088 | +3.74(+6.44%) |
Jan 22, 2008 | 54.71 | 59.72 | 54.64 | 58.00 | 707,660 | +1.19(+2.09%) |
Jan 21, 2008 | 58.27 | 59.23 | 55.79 | 56.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 58.27 | 59.23 | 55.79 | 56.81 | 636,478 | -0.91(-1.58%) |
Jan 17, 2008 | 57.64 | 58.83 | 56.50 | 57.72 | 737,504 | +0.53(+0.93%) |
Jan 16, 2008 | 56.30 | 58.31 | 56.17 | 57.18 | 704,960 | +0.65(+1.16%) |
Jan 15, 2008 | 56.44 | 57.33 | 55.53 | 56.53 | 695,763 | -0.75(-1.31%) |
Jan 14, 2008 | 58.23 | 58.49 | 55.64 | 57.28 | 680,100 | -0.01(-0.01%) |
Jan 11, 2008 | 56.41 | 59.08 | 55.62 | 57.28 | 578,967 | -0.16(-0.27%) |
Jan 10, 2008 | 55.53 | 59.37 | 54.69 | 57.44 | 732,403 | +1.06(+1.89%) |
Jan 09, 2008 | 55.15 | 56.66 | 53.20 | 56.38 | 787,911 | +1.30(+2.36%) |
Jan 08, 2008 | 56.85 | 59.28 | 54.86 | 55.08 | 652,591 | -1.19(-2.12%) |
Jan 07, 2008 | 55.44 | 56.59 | 54.51 | 56.27 | 746,617 | +1.09(+1.98%) |
Jan 04, 2008 | 56.60 | 56.85 | 55.16 | 55.18 | 760,402 | -2.68(-4.63%) |
Jan 03, 2008 | 59.81 | 61.09 | 57.62 | 57.86 | 493,577 | -2.40(-3.98%) |
Jan 02, 2008 | 61.31 | 61.60 | 59.29 | 60.25 | 761,038 | -1.06(-1.72%) |
Jan 01, 2008 | 59.89 | 61.60 | 59.16 | 61.31 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 59.89 | 61.60 | 59.16 | 61.31 | 356,826 | +1.35(+2.26%) |
Dec 28, 2007 | 61.72 | 61.81 | 59.94 | 59.96 | 360,642 | -1.30(-2.12%) |
Dec 27, 2007 | 62.06 | 62.14 | 60.51 | 61.25 | 269,845 | -0.60(-0.97%) |
Dec 26, 2007 | 62.84 | 63.29 | 61.47 | 61.85 | 258,714 | -2.14(-3.35%) |
Dec 24, 2007 | 62.14 | 64.05 | 62.14 | 63.99 | 114,330 | +2.08(+3.36%) |
Dec 21, 2007 | 62.42 | 62.69 | 61.01 | 61.91 | 404,212 | +0.11(+0.18%) |
Dec 20, 2007 | 62.76 | 63.21 | 60.85 | 61.80 | 242,654 | -0.48(-0.77%) |
Dec 19, 2007 | 62.04 | 62.72 | 61.22 | 62.28 | 578,543 | +0.60(+0.97%) |
Dec 18, 2007 | 61.21 | 63.04 | 60.22 | 61.68 | 959,964 | +0.84(+1.39%) |
Dec 17, 2007 | 61.67 | 62.10 | 60.84 | 60.84 | 736,868 | -1.11(-1.79%) |
Dec 14, 2007 | 62.81 | 63.33 | 61.63 | 61.94 | 647,671 | -0.91(-1.45%) |
Dec 13, 2007 | 62.38 | 63.42 | 61.55 | 62.86 | 516,475 | -0.45(-0.71%) |
Dec 12, 2007 | 65.98 | 67.01 | 62.70 | 63.30 | 598,208 | -0.52(-0.81%) |
Dec 11, 2007 | 67.58 | 67.82 | 63.77 | 63.82 | 507,888 | -3.55(-5.27%) |
Dec 10, 2007 | 66.50 | 67.89 | 65.47 | 67.37 | 238,520 | +1.06(+1.60%) |
Dec 07, 2007 | 66.65 | 68.08 | 66.25 | 66.31 | 369,229 | -0.34(-0.51%) |
Dec 06, 2007 | 63.77 | 66.65 | 63.71 | 66.65 | 276,047 | +2.49(+3.88%) |
Dec 05, 2007 | 63.40 | 64.16 | 62.55 | 64.16 | 293,220 | +1.96(+3.14%) |
Dec 04, 2007 | 62.98 | 63.18 | 61.93 | 62.20 | 316,595 | -1.74(-2.71%) |
Dec 03, 2007 | 64.77 | 65.28 | 63.64 | 63.94 | 435,060 | -1.30(-2.00%) |
Nov 30, 2007 | 65.35 | 66.06 | 64.92 | 65.24 | 847,700 | +1.41(+2.22%) |
Nov 29, 2007 | 63.60 | 64.27 | 62.55 | 63.82 | 247,901 | -0.05(-0.08%) |
Nov 28, 2007 | 63.06 | 64.96 | 63.05 | 63.88 | 525,539 | +0.83(+1.32%) |
Nov 27, 2007 | 62.57 | 63.28 | 61.40 | 63.05 | 761,648 | +0.61(+0.98%) |
Nov 26, 2007 | 65.47 | 65.47 | 62.44 | 62.44 | 448,258 | -3.03(-4.63%) |
Nov 23, 2007 | 64.77 | 66.20 | 64.60 | 65.47 | 105,743 | +1.14(+1.77%) |
Nov 21, 2007 | 62.72 | 64.77 | 62.34 | 64.33 | 361,596 | +0.30(+0.47%) |
Nov 20, 2007 | 64.82 | 66.57 | 62.50 | 64.03 | 672,308 | -1.10(-1.69%) |
Nov 19, 2007 | 65.04 | 66.08 | 64.49 | 65.13 | 271,963 | -0.38(-0.59%) |
Nov 16, 2007 | 67.37 | 67.47 | 65.09 | 65.51 | 583,102 | -1.65(-2.46%) |
Nov 15, 2007 | 66.52 | 67.47 | 65.72 | 67.16 | 581,830 | +0.13(+0.20%) |
Nov 14, 2007 | 68.87 | 68.88 | 66.82 | 67.03 | 478,471 | -1.23(-1.81%) |
Nov 13, 2007 | 64.96 | 68.62 | 64.96 | 68.26 | 436,968 | +3.58(+5.53%) |
Nov 12, 2007 | 65.09 | 65.71 | 64.40 | 64.69 | 851,198 | -0.13(-0.20%) |
Nov 09, 2007 | 64.89 | 65.34 | 64.15 | 64.82 | 467,181 | -0.27(-0.42%) |
Nov 08, 2007 | 65.69 | 66.33 | 64.55 | 65.09 | 1,015,205 | -0.65(-0.99%) |
Nov 07, 2007 | 67.48 | 67.48 | 65.18 | 65.74 | 532,376 | -2.29(-3.36%) |
Nov 06, 2007 | 68.16 | 68.35 | 66.66 | 68.03 | 668,333 | -0.38(-0.56%) |
Nov 05, 2007 | 69.20 | 69.75 | 67.99 | 68.42 | 583,579 | -1.83(-2.61%) |
Nov 02, 2007 | 72.42 | 72.89 | 69.13 | 70.25 | 888,726 | -2.14(-2.95%) |
Nov 01, 2007 | 76.57 | 76.69 | 72.19 | 72.38 | 778,052 | -5.24(-6.75%) |
Oct 31, 2007 | 77.72 | 79.16 | 76.89 | 77.62 | 614,904 | +0.43(+0.56%) |
Oct 30, 2007 | 76.53 | 77.25 | 76.43 | 77.19 | 305,464 | +0.70(+0.92%) |
Oct 29, 2007 | 77.10 | 77.51 | 76.04 | 76.48 | 375,589 | -0.45(-0.58%) |
Oct 26, 2007 | 75.27 | 77.00 | 74.12 | 76.93 | 564,815 | +2.50(+3.35%) |
Oct 25, 2007 | 74.12 | 75.43 | 73.49 | 74.43 | 230,092 | +0.33(+0.44%) |
Oct 24, 2007 | 74.14 | 74.18 | 72.33 | 74.11 | 463,524 | -0.03(-0.03%) |
Oct 23, 2007 | 72.91 | 74.39 | 72.91 | 74.13 | 400,554 | +2.08(+2.88%) |
Oct 22, 2007 | 71.46 | 72.50 | 70.71 | 72.06 | 412,162 | +0.36(+0.51%) |
Oct 19, 2007 | 73.23 | 73.75 | 71.63 | 71.69 | 600,593 | -1.40(-1.92%) |
Oct 18, 2007 | 72.64 | 73.91 | 72.08 | 73.09 | 456,527 | -0.07(-0.09%) |
Oct 17, 2007 | 74.21 | 74.52 | 71.94 | 73.16 | 383,858 | -0.97(-1.31%) |
Oct 16, 2007 | 75.35 | 75.35 | 74.01 | 74.14 | 295,128 | -1.14(-1.52%) |
Oct 15, 2007 | 78.22 | 78.22 | 75.10 | 75.28 | 266,983 | -2.38(-3.07%) |
Oct 12, 2007 | 78.32 | 79.03 | 77.41 | 77.67 | 198,289 | -0.94(-1.19%) |
Oct 11, 2007 | 79.68 | 80.09 | 78.30 | 78.60 | 264,439 | -0.82(-1.03%) |
Oct 10, 2007 | 79.49 | 79.94 | 78.39 | 79.42 | 283,043 | -0.07(-0.09%) |
Oct 09, 2007 | 79.05 | 79.49 | 78.27 | 79.49 | 391,809 | +0.53(+0.67%) |
Oct 08, 2007 | 79.40 | 79.40 | 78.23 | 78.96 | 231,046 | -0.86(-1.07%) |
Oct 05, 2007 | 79.04 | 79.91 | 78.15 | 79.82 | 438,081 | +1.03(+1.30%) |
Oct 04, 2007 | 77.54 | 78.79 | 77.05 | 78.79 | 442,852 | +1.40(+1.80%) |
Oct 03, 2007 | 77.33 | 78.86 | 76.94 | 77.40 | 863,601 | +0.05(+0.07%) |
Oct 02, 2007 | 75.15 | 77.43 | 75.15 | 77.35 | 424,406 | +2.35(+3.14%) |
Oct 01, 2007 | 74.23 | 75.23 | 73.89 | 74.99 | 494,690 | +1.06(+1.43%) |
Sep 28, 2007 | 74.03 | 74.28 | 73.50 | 73.94 | 245,675 | -0.23(-0.31%) |
Sep 27, 2007 | 73.90 | 74.59 | 73.28 | 74.17 | 193,678 | +0.38(+0.51%) |
Sep 26, 2007 | 71.57 | 73.99 | 71.57 | 73.79 | 328,203 | +0.60(+0.82%) |
Sep 25, 2007 | 73.55 | 73.76 | 72.09 | 73.20 | 218,007 | -1.01(-1.36%) |
Sep 24, 2007 | 73.01 | 74.33 | 73.01 | 74.21 | 396,738 | +1.19(+1.64%) |
Sep 21, 2007 | 73.39 | 73.85 | 72.95 | 73.01 | 207,671 | -0.31(-0.43%) |
Sep 20, 2007 | 75.32 | 75.44 | 73.29 | 73.33 | 456,209 | -1.99(-2.65%) |
Sep 19, 2007 | 75.31 | 77.00 | 74.85 | 75.32 | 249,969 | +0.84(+1.13%) |
Sep 18, 2007 | 72.21 | 74.52 | 72.09 | 74.48 | 242,336 | +2.26(+3.14%) |
Sep 17, 2007 | 71.79 | 72.86 | 71.78 | 72.21 | 233,272 | -0.17(-0.23%) |
Sep 14, 2007 | 71.88 | 72.38 | 70.48 | 72.38 | 283,520 | +0.50(+0.70%) |
Sep 13, 2007 | 71.06 | 72.30 | 70.64 | 71.88 | 350,783 | +1.11(+1.57%) |
Sep 12, 2007 | 70.91 | 71.48 | 70.26 | 70.77 | 260,304 | -0.09(-0.13%) |
Sep 11, 2007 | 70.14 | 71.28 | 69.92 | 70.86 | 223,254 | +0.72(+1.03%) |
Sep 10, 2007 | 70.75 | 71.25 | 69.28 | 70.14 | 266,347 | -0.61(-0.86%) |
Sep 07, 2007 | 71.33 | 71.67 | 70.12 | 70.75 | 307,054 | -1.42(-1.97%) |
Sep 06, 2007 | 72.79 | 73.43 | 71.72 | 72.17 | 406,279 | -0.68(-0.93%) |
Sep 05, 2007 | 73.58 | 73.81 | 72.79 | 72.85 | 459,707 | -1.30(-1.76%) |
Sep 04, 2007 | 74.43 | 75.08 | 73.39 | 74.15 | 478,630 | +0.08(+0.10%) |
Aug 31, 2007 | 72.79 | 74.79 | 72.60 | 74.08 | 669,446 | +2.23(+3.11%) |
Aug 30, 2007 | 71.08 | 72.22 | 70.30 | 71.84 | 167,123 | +0.76(+1.07%) |
Aug 29, 2007 | 70.28 | 71.24 | 69.23 | 71.08 | 301,012 | +1.64(+2.35%) |
Aug 28, 2007 | 71.79 | 71.79 | 69.42 | 69.45 | 262,690 | -2.42(-3.37%) |
Aug 27, 2007 | 73.01 | 73.74 | 71.84 | 71.87 | 265,234 | -0.88(-1.21%) |
Aug 24, 2007 | 72.94 | 73.53 | 72.16 | 72.75 | 398,010 | -0.66(-0.90%) |
Aug 23, 2007 | 73.23 | 74.11 | 72.89 | 73.41 | 405,325 | +0.18(+0.24%) |
Aug 22, 2007 | 74.31 | 74.47 | 71.87 | 73.23 | 724,147 | -0.13(-0.17%) |
Aug 21, 2007 | 71.25 | 73.41 | 70.40 | 73.36 | 340,606 | +2.11(+2.96%) |
Aug 20, 2007 | 68.76 | 71.61 | 68.63 | 71.25 | 336,790 | +1.76(+2.53%) |
Aug 17, 2007 | 69.18 | 71.65 | 69.01 | 69.49 | 806,834 | +2.74(+4.10%) |
Aug 16, 2007 | 65.58 | 67.49 | 64.15 | 66.76 | 578,967 | +1.18(+1.79%) |
Aug 15, 2007 | 66.35 | 69.01 | 65.41 | 65.58 | 451,598 | -1.02(-1.53%) |
Aug 14, 2007 | 68.36 | 68.67 | 66.54 | 66.60 | 270,640 | -1.87(-2.73%) |
Aug 13, 2007 | 69.37 | 70.41 | 68.06 | 68.47 | 328,680 | -0.90(-1.30%) |
Aug 10, 2007 | 70.59 | 72.24 | 68.19 | 69.37 | 816,215 | -1.23(-1.75%) |
Aug 09, 2007 | 70.97 | 72.37 | 67.28 | 70.60 | 578,808 | -0.37(-0.52%) |
Aug 08, 2007 | 69.31 | 70.99 | 68.79 | 70.97 | 763,582 | +2.24(+3.26%) |
Aug 07, 2007 | 67.79 | 69.60 | 66.96 | 68.73 | 871,552 | +0.94(+1.38%) |
Aug 06, 2007 | 67.54 | 68.08 | 65.57 | 67.79 | 657,043 | +0.23(+0.34%) |
Aug 03, 2007 | 67.27 | 69.49 | 67.13 | 67.56 | 611,247 | -1.93(-2.78%) |
Aug 02, 2007 | 69.60 | 72.38 | 69.08 | 69.49 | 495,485 | -0.11(-0.15%) |
Aug 01, 2007 | 67.97 | 69.89 | 65.47 | 69.60 | 454,778 | +1.94(+2.87%) |
Jul 31, 2007 | 68.11 | 69.83 | 67.39 | 67.65 | 429,177 | -0.45(-0.66%) |
Jul 30, 2007 | 68.31 | 68.45 | 67.16 | 68.11 | 530,786 | +0.31(+0.45%) |
Jul 27, 2007 | 69.47 | 69.94 | 67.72 | 67.80 | 659,428 | -1.06(-1.53%) |
Jul 26, 2007 | 66.03 | 70.36 | 66.03 | 68.86 | 646,866 | -2.00(-2.82%) |
Jul 25, 2007 | 72.32 | 72.77 | 69.84 | 70.86 | 458,594 | -0.62(-0.87%) |
Jul 24, 2007 | 72.32 | 73.25 | 71.40 | 71.48 | 385,448 | -1.48(-2.03%) |
Jul 23, 2007 | 74.19 | 74.76 | 72.78 | 72.96 | 296,878 | -1.24(-1.67%) |
Jul 20, 2007 | 75.75 | 75.75 | 73.74 | 74.19 | 436,014 | -1.36(-1.80%) |
Jul 19, 2007 | 75.09 | 75.81 | 74.65 | 75.55 | 305,623 | +0.86(+1.15%) |
Jul 18, 2007 | 74.25 | 74.81 | 73.57 | 74.69 | 545,893 | -0.47(-0.63%) |
Jul 17, 2007 | 75.39 | 75.96 | 75.02 | 75.16 | 460,979 | +0.03(+0.04%) |
Jul 16, 2007 | 75.28 | 76.45 | 75.11 | 75.13 | 438,240 | -0.04(-0.05%) |
Jul 13, 2007 | 73.89 | 75.35 | 73.44 | 75.17 | 222,618 | +0.87(+1.18%) |
Jul 12, 2007 | 72.86 | 74.30 | 71.70 | 74.30 | 283,679 | +1.45(+1.99%) |
Jul 11, 2007 | 72.79 | 74.58 | 72.36 | 72.85 | 575,151 | +0.08(+0.11%) |
Jul 10, 2007 | 74.30 | 74.50 | 72.47 | 72.77 | 336,472 | -1.96(-2.62%) |
Jul 09, 2007 | 75.60 | 75.60 | 74.32 | 74.72 | 271,753 | -0.88(-1.16%) |
Jul 06, 2007 | 75.75 | 76.23 | 74.21 | 75.60 | 279,227 | +0.07(+0.09%) |
Jul 05, 2007 | 74.69 | 77.67 | 74.60 | 75.53 | 465,273 | +1.43(+1.93%) |
Jul 03, 2007 | 74.93 | 75.00 | 73.71 | 74.11 | 260,941 | -0.24(-0.32%) |
Jul 02, 2007 | 73.26 | 74.65 | 73.04 | 74.35 | 433,629 | +1.21(+1.65%) |
Jun 29, 2007 | 74.13 | 74.99 | 72.35 | 73.14 | 509,478 | -0.67(-0.91%) |
Jun 28, 2007 | 74.05 | 75.13 | 73.29 | 73.81 | 457,958 | -0.91(-1.22%) |
Jun 27, 2007 | 72.42 | 75.04 | 71.81 | 74.72 | 462,570 | +1.55(+2.12%) |
Jun 26, 2007 | 74.31 | 74.35 | 72.96 | 73.17 | 429,336 | -0.70(-0.95%) |
Jun 25, 2007 | 74.78 | 75.07 | 73.55 | 73.87 | 575,151 | -0.75(-1.01%) |
Jun 22, 2007 | 73.58 | 75.05 | 73.58 | 74.62 | 907,966 | +0.42(+0.57%) |
Jun 21, 2007 | 73.11 | 74.83 | 72.68 | 74.20 | 633,668 | +0.41(+0.55%) |
Jun 20, 2007 | 75.78 | 75.92 | 73.76 | 73.79 | 398,169 | -1.99(-2.62%) |
Jun 19, 2007 | 74.96 | 76.08 | 74.03 | 75.78 | 535,080 | +0.80(+1.07%) |
Jun 18, 2007 | 75.97 | 76.09 | 74.97 | 74.98 | 515,362 | -1.28(-1.67%) |
Jun 15, 2007 | 76.53 | 76.59 | 75.11 | 76.26 | 764,854 | +0.36(+0.47%) |
Jun 14, 2007 | 76.53 | 76.99 | 75.35 | 75.90 | 413,911 | -0.90(-1.17%) |
Jun 13, 2007 | 74.25 | 77.76 | 73.66 | 76.80 | 929,115 | +3.13(+4.25%) |
Jun 12, 2007 | 74.52 | 74.66 | 73.27 | 73.67 | 400,554 | -1.47(-1.95%) |
Jun 11, 2007 | 75.48 | 75.97 | 74.78 | 75.13 | 308,804 | -0.60(-0.79%) |
Jun 08, 2007 | 74.47 | 75.77 | 73.67 | 75.73 | 322,638 | +1.26(+1.70%) |
Jun 07, 2007 | 76.09 | 76.30 | 74.41 | 74.47 | 485,785 | -2.46(-3.20%) |
Jun 06, 2007 | 76.50 | 77.53 | 76.44 | 76.92 | 481,969 | -0.43(-0.56%) |
Jun 05, 2007 | 78.86 | 79.10 | 77.34 | 77.36 | 314,846 | -2.01(-2.53%) |
Jun 04, 2007 | 78.92 | 79.94 | 78.92 | 79.36 | 305,146 | -0.31(-0.39%) |