Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 72.97 | 73.89 | 72.09 | 72.50 | 451,108 | -0.29(-0.40%) |
Jun 27, 2008 | 71.44 | 73.39 | 71.18 | 72.79 | 1,023,726 | +1.33(+1.86%) |
Jun 26, 2008 | 70.89 | 71.99 | 70.49 | 71.46 | 391,649 | -0.02(-0.03%) |
Jun 25, 2008 | 69.19 | 72.10 | 69.19 | 71.48 | 1,167,271 | +2.21(+3.19%) |
Jun 24, 2008 | 68.49 | 69.74 | 68.49 | 69.27 | 389,401 | +0.18(+0.26%) |
Jun 23, 2008 | 69.20 | 70.91 | 69.01 | 69.09 | 517,002 | +0.30(+0.44%) |
Jun 20, 2008 | 68.82 | 69.36 | 67.40 | 68.79 | 614,612 | -0.59(-0.85%) |
Jun 19, 2008 | 68.75 | 69.39 | 66.85 | 69.38 | 722,675 | +0.63(+0.92%) |
Jun 18, 2008 | 68.45 | 69.24 | 68.01 | 68.75 | 343,214 | -0.28(-0.41%) |
Jun 17, 2008 | 70.56 | 70.56 | 68.88 | 69.03 | 317,935 | -1.45(-2.06%) |
Jun 16, 2008 | 69.45 | 70.98 | 68.83 | 70.48 | 325,539 | +0.63(+0.90%) |
Jun 13, 2008 | 68.29 | 70.58 | 67.66 | 69.85 | 560,333 | +2.20(+3.25%) |
Jun 12, 2008 | 69.35 | 69.81 | 67.26 | 67.65 | 508,231 | -1.38(-2.00%) |
Jun 11, 2008 | 69.84 | 70.35 | 68.63 | 69.03 | 485,852 | -1.13(-1.61%) |
Jun 10, 2008 | 69.18 | 70.34 | 68.67 | 70.16 | 386,873 | +0.03(+0.04%) |
Jun 09, 2008 | 70.15 | 70.70 | 69.24 | 70.13 | 342,226 | -0.10(-0.14%) |
Jun 06, 2008 | 70.82 | 72.00 | 70.23 | 70.23 | 376,697 | -1.09(-1.53%) |
Jun 05, 2008 | 70.27 | 72.32 | 70.00 | 71.32 | 504,349 | +1.34(+1.91%) |
Jun 04, 2008 | 69.34 | 70.75 | 68.59 | 69.98 | 333,859 | +0.50(+0.72%) |
Jun 03, 2008 | 70.24 | 70.40 | 68.10 | 69.48 | 756,166 | -0.62(-0.88%) |
Jun 02, 2008 | 71.00 | 71.00 | 69.16 | 70.10 | 416,823 | -1.25(-1.75%) |
May 30, 2008 | 71.06 | 71.68 | 70.78 | 71.35 | 628,635 | +0.10(+0.14%) |
May 29, 2008 | 69.78 | 71.99 | 69.46 | 71.25 | 839,558 | +1.93(+2.78%) |
May 28, 2008 | 68.22 | 69.55 | 67.75 | 69.32 | 449,728 | +1.17(+1.72%) |
May 27, 2008 | 66.71 | 68.86 | 66.60 | 68.15 | 383,547 | +1.37(+2.05%) |
May 26, 2008 | 67.37 | 68.31 | 66.70 | 66.78 | 432,487 | +0.00(+0.00%) |
May 23, 2008 | 67.37 | 68.31 | 66.70 | 66.78 | 432,487 | -0.83(-1.23%) |
May 22, 2008 | 67.35 | 68.88 | 67.03 | 67.61 | 841,382 | +0.61(+0.91%) |
May 21, 2008 | 68.27 | 69.19 | 66.64 | 67.00 | 478,329 | -1.08(-1.59%) |
May 20, 2008 | 69.01 | 69.51 | 67.52 | 68.08 | 544,807 | -0.95(-1.38%) |
May 19, 2008 | 70.83 | 71.38 | 69.00 | 69.03 | 449,024 | -1.96(-2.76%) |
May 16, 2008 | 71.00 | 71.66 | 70.51 | 70.99 | 640,211 | +0.30(+0.42%) |
May 15, 2008 | 70.55 | 71.20 | 70.17 | 70.69 | 344,428 | -0.27(-0.38%) |
May 14, 2008 | 72.09 | 72.75 | 70.71 | 70.96 | 380,200 | -1.14(-1.58%) |
May 13, 2008 | 72.25 | 72.81 | 71.44 | 72.10 | 298,521 | -0.15(-0.21%) |
May 12, 2008 | 72.33 | 72.72 | 71.78 | 72.25 | 449,429 | +0.22(+0.31%) |
May 09, 2008 | 71.74 | 72.40 | 70.88 | 72.03 | 481,125 | -0.42(-0.58%) |
May 08, 2008 | 70.90 | 72.63 | 70.21 | 72.45 | 1,495,924 | +1.92(+2.72%) |
May 07, 2008 | 70.88 | 72.20 | 70.18 | 70.53 | 669,343 | +0.01(+0.01%) |
May 06, 2008 | 70.77 | 71.39 | 70.09 | 70.52 | 506,695 | -0.41(-0.58%) |
May 05, 2008 | 72.53 | 73.20 | 70.86 | 70.93 | 469,259 | -1.99(-2.73%) |
May 02, 2008 | 72.25 | 74.22 | 72.00 | 72.92 | 1,023,180 | +0.87(+1.21%) |
May 01, 2008 | 70.99 | 72.19 | 69.24 | 72.05 | 1,206,404 | +1.67(+2.37%) |
Apr 30, 2008 | 70.36 | 71.50 | 69.77 | 70.38 | 2,098,291 | +1.73(+2.52%) |
Apr 29, 2008 | 70.06 | 70.13 | 68.50 | 68.65 | 653,032 | -1.08(-1.55%) |
Apr 28, 2008 | 69.57 | 70.16 | 68.90 | 69.73 | 511,669 | +0.62(+0.90%) |
Apr 25, 2008 | 69.78 | 71.00 | 68.23 | 69.11 | 493,422 | -0.25(-0.36%) |
Apr 24, 2008 | 70.61 | 70.93 | 69.03 | 69.36 | 621,713 | -0.99(-1.41%) |
Apr 23, 2008 | 68.95 | 70.87 | 68.63 | 70.35 | 465,194 | +1.68(+2.45%) |
Apr 22, 2008 | 68.49 | 69.39 | 68.37 | 68.67 | 562,006 | -0.27(-0.39%) |
Apr 21, 2008 | 68.13 | 69.53 | 67.76 | 68.94 | 366,186 | +0.78(+1.14%) |
Apr 18, 2008 | 68.00 | 69.29 | 67.55 | 68.16 | 853,385 | +1.05(+1.56%) |
Apr 17, 2008 | 68.00 | 68.00 | 66.48 | 67.11 | 666,227 | -1.16(-1.70%) |
Apr 16, 2008 | 66.12 | 68.37 | 65.46 | 68.27 | 1,133,930 | +2.56(+3.90%) |
Apr 15, 2008 | 65.55 | 66.05 | 64.43 | 65.71 | 325,587 | +0.60(+0.92%) |
Apr 14, 2008 | 64.87 | 66.03 | 64.51 | 65.11 | 418,139 | -0.16(-0.25%) |
Apr 11, 2008 | 66.19 | 67.00 | 65.04 | 65.27 | 507,771 | -1.58(-2.36%) |
Apr 10, 2008 | 63.55 | 67.90 | 63.34 | 66.85 | 1,634,747 | +3.67(+5.81%) |
Apr 09, 2008 | 65.50 | 65.69 | 62.32 | 63.18 | 482,306 | -2.19(-3.35%) |
Apr 08, 2008 | 65.20 | 66.23 | 64.35 | 65.37 | 405,143 | +0.46(+0.71%) |
Apr 07, 2008 | 64.67 | 65.57 | 64.07 | 64.91 | 471,708 | +0.43(+0.67%) |
Apr 04, 2008 | 62.75 | 65.25 | 62.00 | 64.48 | 712,850 | +1.91(+3.05%) |
Apr 03, 2008 | 62.82 | 63.06 | 61.68 | 62.57 | 568,529 | -0.33(-0.52%) |
Apr 02, 2008 | 60.82 | 63.65 | 60.63 | 62.90 | 966,967 | +1.88(+3.08%) |
Apr 01, 2008 | 59.20 | 61.11 | 59.18 | 61.02 | 621,757 | +1.72(+2.90%) |
Mar 31, 2008 | 59.67 | 59.78 | 57.89 | 59.30 | 453,964 | +0.98(+1.68%) |
Mar 28, 2008 | 58.15 | 59.72 | 57.99 | 58.32 | 307,253 | +0.02(+0.03%) |
Mar 27, 2008 | 58.52 | 59.32 | 57.50 | 58.30 | 471,748 | -0.45(-0.77%) |
Mar 26, 2008 | 59.45 | 59.86 | 57.97 | 58.75 | 554,958 | -1.11(-1.85%) |
Mar 25, 2008 | 60.36 | 60.59 | 59.03 | 59.86 | 1,039,910 | -0.05(-0.08%) |
Mar 24, 2008 | 57.51 | 60.42 | 57.34 | 59.91 | 826,315 | +2.51(+4.37%) |
Mar 21, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +0.00(+0.00%) |
Mar 20, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +2.17(+3.93%) |
Mar 19, 2008 | 55.51 | 58.23 | 54.07 | 55.23 | 1,228,425 | -0.30(-0.54%) |
Mar 18, 2008 | 52.44 | 56.06 | 52.13 | 55.53 | 1,431,190 | +4.56(+8.95%) |
Mar 17, 2008 | 52.57 | 53.63 | 49.26 | 50.97 | 1,351,067 | -3.24(-5.98%) |
Mar 14, 2008 | 55.25 | 56.43 | 52.90 | 54.21 | 1,113,492 | -1.06(-1.92%) |
Mar 13, 2008 | 51.85 | 55.72 | 51.26 | 55.27 | 1,360,702 | +3.14(+6.02%) |
Mar 12, 2008 | 52.03 | 53.19 | 51.26 | 52.13 | 1,140,382 | +0.13(+0.25%) |
Mar 11, 2008 | 53.87 | 53.90 | 51.22 | 52.00 | 1,661,868 | -0.40(-0.76%) |
Mar 10, 2008 | 56.05 | 56.15 | 52.17 | 52.40 | 1,443,618 | -3.66(-6.53%) |
Mar 07, 2008 | 57.00 | 57.30 | 55.16 | 56.06 | 857,047 | -1.58(-2.74%) |
Mar 06, 2008 | 59.11 | 59.81 | 57.55 | 57.64 | 422,051 | -1.56(-2.64%) |
Mar 05, 2008 | 60.11 | 60.87 | 58.00 | 59.20 | 709,133 | -1.00(-1.66%) |
Mar 04, 2008 | 59.38 | 60.61 | 58.42 | 60.20 | 1,022,727 | +0.24(+0.40%) |
Mar 03, 2008 | 59.97 | 60.97 | 58.70 | 59.96 | 1,071,743 | -0.65(-1.07%) |
Feb 29, 2008 | 62.63 | 63.01 | 59.61 | 60.61 | 989,667 | -2.81(-4.43%) |
Feb 28, 2008 | 63.36 | 63.69 | 62.29 | 63.42 | 624,178 | +0.12(+0.19%) |
Feb 27, 2008 | 62.22 | 63.99 | 62.22 | 63.30 | 666,065 | +0.45(+0.72%) |
Feb 26, 2008 | 60.81 | 63.50 | 60.80 | 62.85 | 887,573 | +1.90(+3.12%) |
Feb 25, 2008 | 60.65 | 61.65 | 60.01 | 60.95 | 845,584 | +0.20(+0.33%) |
Feb 22, 2008 | 60.73 | 61.86 | 60.00 | 60.75 | 1,290,022 | -0.01(-0.02%) |
Feb 21, 2008 | 59.00 | 61.55 | 58.00 | 60.76 | 2,916,140 | +1.81(+3.07%) |
Feb 20, 2008 | 61.71 | 62.50 | 57.76 | 58.95 | 2,552,810 | -3.60(-5.76%) |
Feb 19, 2008 | 67.02 | 67.67 | 61.91 | 62.55 | 1,592,594 | -3.43(-5.20%) |
Feb 18, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | +0.00(+0.00%) |
Feb 15, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | -5.70(-7.95%) |
Feb 14, 2008 | 74.25 | 74.45 | 69.38 | 71.68 | 3,158,224 | +2.05(+2.94%) |
Feb 13, 2008 | 70.83 | 71.31 | 68.30 | 69.63 | 868,162 | -0.45(-0.64%) |
Feb 12, 2008 | 68.32 | 70.47 | 68.32 | 70.08 | 834,856 | +1.89(+2.77%) |
Feb 11, 2008 | 66.62 | 68.82 | 66.51 | 68.19 | 754,446 | +1.64(+2.46%) |
Feb 08, 2008 | 68.47 | 69.30 | 65.98 | 66.55 | 873,190 | -2.06(-3.00%) |
Feb 07, 2008 | 67.35 | 69.17 | 65.88 | 68.61 | 610,610 | +1.01(+1.49%) |
Feb 06, 2008 | 67.74 | 69.10 | 66.49 | 67.60 | 850,650 | -0.07(-0.10%) |
Feb 05, 2008 | 67.75 | 68.92 | 67.01 | 67.67 | 534,978 | -0.65(-0.95%) |
Feb 04, 2008 | 68.56 | 69.23 | 68.06 | 68.32 | 639,057 | -0.52(-0.76%) |
Feb 01, 2008 | 65.56 | 69.21 | 65.56 | 68.84 | 869,813 | +3.52(+5.39%) |
Jan 31, 2008 | 64.52 | 66.10 | 63.75 | 65.32 | 916,272 | +0.48(+0.74%) |
Jan 30, 2008 | 64.84 | 66.10 | 64.52 | 64.84 | 880,609 | -0.52(-0.80%) |
Jan 29, 2008 | 63.98 | 65.51 | 63.51 | 65.36 | 655,237 | +1.90(+2.99%) |
Jan 28, 2008 | 64.20 | 65.88 | 62.71 | 63.46 | 1,439,644 | -0.75(-1.17%) |
Jan 25, 2008 | 66.16 | 66.46 | 63.71 | 64.21 | 367,565 | -1.02(-1.56%) |
Jan 24, 2008 | 66.27 | 67.50 | 64.56 | 65.23 | 419,405 | -1.09(-1.64%) |
Jan 23, 2008 | 63.22 | 66.38 | 61.79 | 66.32 | 1,266,441 | +1.53(+2.36%) |
Jan 22, 2008 | 64.12 | 66.18 | 63.62 | 64.79 | 640,856 | -1.39(-2.10%) |
Jan 21, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | +0.00(+0.00%) |
Jan 18, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | -0.76(-1.14%) |
Jan 17, 2008 | 67.50 | 68.09 | 66.41 | 66.94 | 852,873 | -0.54(-0.80%) |
Jan 16, 2008 | 65.84 | 68.00 | 65.84 | 67.48 | 1,083,924 | +1.33(+2.01%) |
Jan 15, 2008 | 67.43 | 68.00 | 65.41 | 66.15 | 653,259 | -1.92(-2.82%) |
Jan 14, 2008 | 67.00 | 68.07 | 65.80 | 68.07 | 854,094 | +1.32(+1.98%) |
Jan 11, 2008 | 68.20 | 68.43 | 64.98 | 66.75 | 1,339,759 | -1.95(-2.84%) |
Jan 10, 2008 | 69.90 | 69.93 | 68.10 | 68.70 | 1,163,798 | -1.88(-2.67%) |
Jan 09, 2008 | 71.07 | 72.61 | 69.70 | 70.58 | 965,322 | -0.67(-0.93%) |
Jan 08, 2008 | 71.60 | 74.00 | 71.10 | 71.25 | 1,483,195 | -0.24(-0.34%) |
Jan 07, 2008 | 75.12 | 75.20 | 69.96 | 71.49 | 1,782,404 | -3.12(-4.18%) |
Jan 04, 2008 | 76.58 | 77.86 | 74.40 | 74.61 | 710,449 | -2.50(-3.24%) |
Jan 03, 2008 | 75.51 | 78.00 | 75.51 | 77.11 | 636,379 | +1.60(+2.12%) |
Jan 02, 2008 | 75.23 | 76.82 | 74.54 | 75.51 | 645,667 | +0.48(+0.64%) |
Jan 01, 2008 | 76.30 | 77.11 | 74.50 | 75.03 | 339,847 | +0.00(+0.00%) |
Dec 31, 2007 | 76.30 | 77.11 | 74.50 | 75.03 | 339,847 | -1.49(-1.95%) |
Dec 28, 2007 | 76.97 | 77.11 | 75.96 | 76.52 | 188,489 | +0.13(+0.17%) |
Dec 27, 2007 | 77.21 | 77.53 | 75.95 | 76.39 | 395,953 | -1.28(-1.65%) |
Dec 26, 2007 | 77.00 | 77.86 | 76.40 | 77.67 | 263,999 | +0.56(+0.73%) |
Dec 24, 2007 | 75.70 | 77.41 | 75.34 | 77.11 | 241,169 | +1.43(+1.89%) |
Dec 21, 2007 | 76.34 | 76.77 | 74.83 | 75.68 | 670,834 | +0.23(+0.30%) |
Dec 20, 2007 | 74.09 | 75.56 | 73.27 | 75.45 | 406,994 | +1.45(+1.96%) |
Dec 19, 2007 | 74.42 | 74.66 | 73.36 | 74.00 | 287,172 | -0.68(-0.91%) |
Dec 18, 2007 | 74.09 | 74.82 | 73.65 | 74.68 | 370,864 | +1.06(+1.44%) |
Dec 17, 2007 | 74.09 | 74.48 | 73.27 | 73.62 | 414,216 | -0.76(-1.02%) |
Dec 14, 2007 | 74.14 | 74.85 | 73.86 | 74.38 | 306,722 | -0.32(-0.43%) |
Dec 13, 2007 | 75.58 | 76.17 | 74.06 | 74.70 | 364,936 | -1.38(-1.81%) |
Dec 12, 2007 | 75.95 | 76.20 | 75.36 | 76.08 | 498,421 | +1.18(+1.58%) |
Dec 11, 2007 | 76.35 | 77.16 | 74.65 | 74.90 | 498,759 | -0.99(-1.30%) |
Dec 10, 2007 | 74.92 | 75.96 | 74.44 | 75.89 | 817,697 | +1.10(+1.47%) |
Dec 07, 2007 | 73.64 | 74.93 | 73.64 | 74.79 | 491,024 | +0.94(+1.27%) |
Dec 06, 2007 | 71.09 | 73.85 | 71.09 | 73.85 | 503,586 | +2.53(+3.55%) |
Dec 05, 2007 | 70.88 | 71.64 | 70.76 | 71.32 | 414,631 | +1.20(+1.71%) |
Dec 04, 2007 | 71.62 | 72.23 | 70.10 | 70.12 | 800,237 | -2.01(-2.79%) |
Dec 03, 2007 | 73.01 | 73.68 | 71.30 | 72.13 | 580,518 | -0.59(-0.81%) |
Nov 30, 2007 | 74.77 | 75.00 | 72.14 | 72.72 | 518,810 | -1.28(-1.73%) |
Nov 29, 2007 | 74.89 | 75.88 | 73.52 | 74.00 | 662,549 | -0.93(-1.24%) |
Nov 28, 2007 | 72.87 | 74.97 | 72.60 | 74.93 | 632,196 | +2.47(+3.41%) |
Nov 27, 2007 | 69.68 | 72.55 | 69.56 | 72.46 | 666,143 | +2.85(+4.09%) |
Nov 26, 2007 | 69.46 | 71.54 | 69.25 | 69.61 | 488,214 | -0.03(-0.04%) |
Nov 23, 2007 | 69.28 | 70.39 | 67.95 | 69.64 | 263,530 | +0.89(+1.29%) |
Nov 21, 2007 | 70.56 | 71.00 | 68.69 | 68.75 | 436,051 | -2.55(-3.58%) |
Nov 20, 2007 | 71.35 | 72.90 | 70.27 | 71.30 | 552,425 | -0.18(-0.25%) |
Nov 19, 2007 | 73.25 | 73.74 | 70.92 | 71.48 | 893,940 | -2.32(-3.14%) |
Nov 16, 2007 | 72.64 | 74.00 | 72.25 | 73.80 | 619,743 | +1.31(+1.81%) |
Nov 15, 2007 | 72.29 | 73.56 | 71.72 | 72.49 | 587,105 | +0.28(+0.39%) |
Nov 14, 2007 | 74.10 | 74.20 | 72.02 | 72.21 | 750,933 | -1.27(-1.73%) |
Nov 13, 2007 | 73.92 | 73.92 | 72.14 | 73.48 | 628,031 | +0.10(+0.14%) |
Nov 12, 2007 | 75.00 | 75.96 | 72.58 | 73.38 | 656,097 | -1.77(-2.36%) |
Nov 09, 2007 | 76.02 | 76.36 | 74.68 | 75.15 | 426,314 | -1.15(-1.51%) |
Nov 08, 2007 | 76.65 | 77.22 | 74.51 | 76.30 | 513,603 | +0.04(+0.05%) |
Nov 07, 2007 | 76.10 | 76.97 | 75.96 | 76.26 | 611,188 | -0.63(-0.82%) |
Nov 06, 2007 | 75.86 | 76.99 | 75.51 | 76.89 | 524,264 | +0.99(+1.30%) |
Nov 05, 2007 | 75.02 | 76.28 | 74.66 | 75.90 | 425,924 | -0.42(-0.55%) |
Nov 02, 2007 | 76.00 | 76.49 | 74.77 | 76.32 | 597,925 | +1.12(+1.49%) |
Nov 01, 2007 | 76.18 | 77.20 | 74.54 | 75.20 | 892,411 | -1.30(-1.70%) |
Oct 31, 2007 | 76.72 | 77.24 | 75.95 | 76.50 | 861,072 | -0.38(-0.49%) |
Oct 30, 2007 | 78.60 | 79.47 | 76.77 | 76.88 | 709,962 | -1.81(-2.30%) |
Oct 29, 2007 | 79.74 | 80.00 | 78.05 | 78.69 | 773,278 | -1.11(-1.39%) |
Oct 26, 2007 | 78.56 | 80.12 | 77.53 | 79.80 | 1,566,658 | +2.67(+3.46%) |
Oct 25, 2007 | 74.79 | 77.45 | 73.51 | 77.13 | 3,100,074 | +7.18(+10.26%) |
Oct 24, 2007 | 70.03 | 71.28 | 68.26 | 69.95 | 949,589 | -0.70(-0.99%) |
Oct 23, 2007 | 70.24 | 71.13 | 68.62 | 70.65 | 483,365 | +1.24(+1.79%) |
Oct 22, 2007 | 68.09 | 70.04 | 66.86 | 69.41 | 570,900 | +1.00(+1.46%) |
Oct 19, 2007 | 69.81 | 69.98 | 68.26 | 68.41 | 645,342 | -1.38(-1.98%) |
Oct 18, 2007 | 68.35 | 71.05 | 68.24 | 69.79 | 725,598 | +1.30(+1.90%) |
Oct 17, 2007 | 68.52 | 68.97 | 67.50 | 68.49 | 609,817 | +0.46(+0.68%) |
Oct 16, 2007 | 68.59 | 69.47 | 67.56 | 68.03 | 544,329 | -0.89(-1.29%) |
Oct 15, 2007 | 71.35 | 71.68 | 68.06 | 68.92 | 976,598 | -2.46(-3.45%) |
Oct 12, 2007 | 72.98 | 72.99 | 71.06 | 71.38 | 756,882 | +0.62(+0.88%) |
Oct 11, 2007 | 72.69 | 74.18 | 69.80 | 70.76 | 1,700,718 | -1.70(-2.35%) |
Oct 10, 2007 | 70.81 | 72.54 | 70.81 | 72.46 | 559,024 | +1.46(+2.06%) |
Oct 09, 2007 | 70.67 | 72.07 | 70.28 | 71.00 | 643,222 | +0.39(+0.55%) |
Oct 08, 2007 | 69.66 | 71.10 | 69.03 | 70.61 | 702,721 | +1.63(+2.36%) |
Oct 05, 2007 | 69.33 | 69.77 | 68.68 | 68.98 | 594,315 | +0.67(+0.98%) |
Oct 04, 2007 | 68.00 | 69.87 | 67.98 | 68.31 | 557,932 | +0.80(+1.19%) |
Oct 03, 2007 | 66.64 | 69.38 | 66.53 | 67.51 | 829,739 | +0.40(+0.60%) |
Oct 02, 2007 | 67.48 | 67.50 | 66.14 | 67.11 | 487,222 | +0.28(+0.42%) |
Oct 01, 2007 | 64.85 | 67.90 | 64.77 | 66.83 | 726,813 | +1.68(+2.58%) |
Sep 28, 2007 | 65.55 | 66.30 | 64.84 | 65.15 | 330,456 | -0.33(-0.50%) |
Sep 27, 2007 | 67.56 | 67.61 | 65.32 | 65.48 | 324,605 | -1.22(-1.83%) |
Sep 26, 2007 | 66.19 | 67.83 | 66.02 | 66.70 | 567,008 | +0.54(+0.82%) |
Sep 25, 2007 | 64.92 | 66.90 | 64.76 | 66.16 | 607,538 | +0.80(+1.22%) |
Sep 24, 2007 | 63.40 | 65.90 | 63.00 | 65.36 | 470,769 | +1.97(+3.11%) |
Sep 21, 2007 | 64.26 | 64.26 | 63.28 | 63.39 | 460,608 | -0.27(-0.42%) |
Sep 20, 2007 | 64.54 | 65.07 | 63.40 | 63.66 | 267,566 | -1.23(-1.90%) |
Sep 19, 2007 | 64.59 | 65.28 | 64.38 | 64.89 | 515,081 | +0.73(+1.14%) |
Sep 18, 2007 | 61.98 | 65.38 | 61.70 | 64.16 | 940,878 | +2.64(+4.29%) |
Sep 17, 2007 | 61.50 | 62.57 | 61.25 | 61.52 | 538,640 | -0.23(-0.37%) |
Sep 14, 2007 | 62.77 | 62.83 | 60.95 | 61.75 | 948,025 | -1.56(-2.46%) |
Sep 13, 2007 | 63.77 | 64.00 | 62.93 | 63.31 | 385,721 | -0.35(-0.55%) |
Sep 12, 2007 | 64.72 | 65.62 | 63.54 | 63.66 | 606,695 | -1.43(-2.20%) |
Sep 11, 2007 | 65.33 | 65.86 | 64.67 | 65.09 | 391,088 | +0.23(+0.35%) |
Sep 10, 2007 | 65.18 | 65.98 | 63.74 | 64.86 | 687,096 | -0.19(-0.29%) |
Sep 07, 2007 | 64.20 | 65.10 | 63.39 | 65.05 | 695,020 | -0.06(-0.09%) |
Sep 06, 2007 | 65.40 | 65.47 | 64.42 | 65.11 | 608,085 | -0.19(-0.29%) |
Sep 05, 2007 | 63.75 | 65.57 | 63.28 | 65.30 | 934,675 | +1.15(+1.79%) |
Sep 04, 2007 | 60.83 | 64.62 | 60.78 | 64.15 | 1,302,032 | +3.68(+6.09%) |
Aug 31, 2007 | 58.55 | 60.80 | 58.51 | 60.47 | 725,217 | +2.12(+3.63%) |
Aug 30, 2007 | 57.84 | 59.00 | 57.84 | 58.35 | 369,557 | -0.05(-0.09%) |
Aug 29, 2007 | 56.44 | 58.47 | 55.80 | 58.40 | 608,378 | +2.39(+4.27%) |
Aug 28, 2007 | 57.29 | 57.57 | 56.00 | 56.01 | 442,010 | -1.78(-3.08%) |
Aug 27, 2007 | 58.80 | 58.93 | 57.70 | 57.79 | 271,942 | -1.08(-1.83%) |
Aug 24, 2007 | 58.40 | 58.91 | 57.75 | 58.87 | 273,529 | +0.62(+1.06%) |
Aug 23, 2007 | 59.58 | 60.25 | 58.03 | 58.25 | 548,819 | -1.02(-1.72%) |
Aug 22, 2007 | 59.15 | 59.83 | 58.88 | 59.27 | 422,532 | +0.37(+0.63%) |
Aug 21, 2007 | 58.17 | 59.55 | 57.92 | 58.90 | 847,872 | +0.68(+1.17%) |
Aug 20, 2007 | 58.48 | 58.66 | 56.31 | 58.22 | 1,329,897 | -0.12(-0.21%) |
Aug 17, 2007 | 59.68 | 61.00 | 57.77 | 58.34 | 929,862 | +0.43(+0.74%) |
Aug 16, 2007 | 58.73 | 59.16 | 56.54 | 57.91 | 1,085,208 | -0.86(-1.46%) |
Aug 15, 2007 | 59.07 | 60.07 | 58.50 | 58.77 | 848,484 | -0.26(-0.44%) |
Aug 14, 2007 | 60.74 | 61.15 | 58.79 | 59.03 | 1,103,689 | -1.70(-2.80%) |
Aug 13, 2007 | 62.50 | 63.00 | 60.21 | 60.73 | 901,546 | -1.23(-1.99%) |
Aug 10, 2007 | 64.09 | 65.52 | 60.68 | 61.96 | 1,753,821 | -3.23(-4.95%) |
Aug 09, 2007 | 64.55 | 67.95 | 63.71 | 65.19 | 1,932,225 | +0.00(+0.00%) |
Aug 08, 2007 | 61.80 | 65.95 | 61.80 | 65.19 | 2,519,576 | +1.07(+1.67%) |
Aug 07, 2007 | 61.77 | 65.15 | 61.62 | 64.12 | 1,523,473 | +2.11(+3.40%) |
Aug 06, 2007 | 61.50 | 62.13 | 59.74 | 62.01 | 1,111,934 | +0.73(+1.19%) |
Aug 03, 2007 | 61.67 | 63.10 | 60.49 | 61.28 | 1,498,629 | +0.15(+0.25%) |
Aug 02, 2007 | 59.29 | 61.18 | 58.30 | 61.13 | 1,203,549 | +2.21(+3.75%) |
Aug 01, 2007 | 58.00 | 59.59 | 57.86 | 58.92 | 976,591 | +0.76(+1.31%) |
Jul 31, 2007 | 59.86 | 60.24 | 57.96 | 58.16 | 1,289,240 | -1.21(-2.04%) |
Jul 30, 2007 | 58.35 | 59.75 | 58.05 | 59.37 | 1,308,269 | +0.75(+1.28%) |
Jul 27, 2007 | 56.87 | 60.15 | 56.10 | 58.62 | 2,346,371 | +1.44(+2.52%) |
Jul 26, 2007 | 58.29 | 58.32 | 56.33 | 57.18 | 1,863,912 | -1.20(-2.06%) |
Jul 25, 2007 | 56.85 | 59.21 | 55.52 | 58.38 | 6,255,125 | +8.70(+17.51%) |
Jul 24, 2007 | 51.05 | 51.31 | 49.52 | 49.68 | 1,173,368 | -1.14(-2.24%) |
Jul 23, 2007 | 50.69 | 51.48 | 50.38 | 50.82 | 856,520 | +0.32(+0.63%) |
Jul 20, 2007 | 51.18 | 51.29 | 49.95 | 50.50 | 820,008 | -0.79(-1.54%) |
Jul 19, 2007 | 50.94 | 51.98 | 50.48 | 51.29 | 1,663,923 | +0.44(+0.87%) |
Jul 18, 2007 | 50.08 | 50.90 | 49.09 | 50.85 | 1,421,630 | +0.88(+1.76%) |
Jul 17, 2007 | 49.91 | 50.59 | 49.07 | 49.97 | 654,224 | +0.40(+0.81%) |
Jul 16, 2007 | 50.22 | 50.81 | 49.25 | 49.57 | 758,864 | -0.48(-0.96%) |
Jul 13, 2007 | 48.73 | 50.20 | 47.88 | 50.05 | 785,604 | +1.27(+2.60%) |
Jul 12, 2007 | 47.85 | 48.84 | 47.58 | 48.78 | 425,652 | +1.12(+2.35%) |
Jul 11, 2007 | 48.02 | 48.23 | 47.41 | 47.66 | 414,231 | -0.29(-0.60%) |
Jul 10, 2007 | 46.99 | 48.31 | 46.64 | 47.95 | 1,004,755 | +1.11(+2.37%) |
Jul 09, 2007 | 46.50 | 46.85 | 46.31 | 46.84 | 508,258 | +0.65(+1.41%) |
Jul 06, 2007 | 45.85 | 46.29 | 45.44 | 46.19 | 257,527 | +0.26(+0.57%) |
Jul 05, 2007 | 46.82 | 46.82 | 45.60 | 45.93 | 392,269 | -0.75(-1.61%) |
Jul 03, 2007 | 46.31 | 46.92 | 46.31 | 46.68 | 249,325 | +0.30(+0.65%) |