Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 55.50 | 56.21 | 55.03 | 55.52 | 1,349,604 | +0.03(+0.05%) |
Mar 28, 2008 | 57.36 | 57.59 | 55.24 | 55.49 | 1,837,447 | -2.04(-3.55%) |
Mar 27, 2008 | 59.94 | 60.35 | 57.53 | 57.53 | 1,123,163 | -2.30(-3.84%) |
Mar 26, 2008 | 60.32 | 60.69 | 59.09 | 59.83 | 912,008 | -1.32(-2.16%) |
Mar 25, 2008 | 59.34 | 61.26 | 58.33 | 61.15 | 1,517,599 | +1.45(+2.42%) |
Mar 24, 2008 | 58.15 | 61.21 | 58.15 | 59.70 | 2,603,171 | +1.31(+2.25%) |
Mar 21, 2008 | 55.83 | 58.55 | 55.23 | 58.39 | 2,064,372 | +0.00(+0.00%) |
Mar 20, 2008 | 55.83 | 58.55 | 55.23 | 58.39 | 2,064,372 | +3.16(+5.71%) |
Mar 19, 2008 | 56.63 | 58.14 | 54.79 | 55.23 | 1,661,327 | -1.66(-2.92%) |
Mar 18, 2008 | 56.39 | 57.59 | 55.91 | 56.90 | 2,017,459 | +1.74(+3.15%) |
Mar 17, 2008 | 54.80 | 57.17 | 54.09 | 55.16 | 2,622,925 | -3.73(-6.34%) |
Mar 14, 2008 | 60.12 | 60.69 | 57.72 | 58.89 | 2,487,023 | -1.43(-2.36%) |
Mar 13, 2008 | 58.64 | 60.56 | 57.30 | 60.32 | 2,931,944 | +0.33(+0.55%) |
Mar 12, 2008 | 57.96 | 60.65 | 57.23 | 59.99 | 2,542,240 | +2.30(+3.98%) |
Mar 11, 2008 | 57.15 | 58.80 | 55.69 | 57.69 | 3,054,247 | +1.96(+3.51%) |
Mar 10, 2008 | 55.84 | 57.46 | 55.64 | 55.74 | 1,989,807 | -0.50(-0.89%) |
Mar 07, 2008 | 56.91 | 57.50 | 55.95 | 56.24 | 4,031,963 | -1.73(-2.98%) |
Mar 06, 2008 | 58.41 | 58.95 | 57.65 | 57.96 | 3,198,678 | -1.10(-1.86%) |
Mar 05, 2008 | 56.81 | 59.66 | 56.31 | 59.06 | 3,585,581 | +2.52(+4.46%) |
Mar 04, 2008 | 56.30 | 56.91 | 55.61 | 56.54 | 4,734,651 | -0.38(-0.66%) |
Mar 03, 2008 | 58.12 | 58.80 | 56.42 | 56.92 | 8,447,255 | -1.27(-2.18%) |
Feb 29, 2008 | 58.70 | 61.58 | 57.62 | 58.18 | 4,782,083 | -0.53(-0.90%) |
Feb 28, 2008 | 62.24 | 62.24 | 58.33 | 58.71 | 3,673,529 | -3.59(-5.76%) |
Feb 27, 2008 | 63.29 | 63.50 | 62.02 | 62.30 | 3,967,329 | -1.31(-2.06%) |
Feb 26, 2008 | 62.41 | 64.18 | 62.12 | 63.61 | 3,519,672 | +1.24(+1.98%) |
Feb 25, 2008 | 60.89 | 62.69 | 60.38 | 62.38 | 1,616,815 | +1.54(+2.53%) |
Feb 22, 2008 | 61.88 | 61.88 | 59.94 | 60.84 | 2,095,479 | +0.06(+0.09%) |
Feb 21, 2008 | 62.13 | 63.58 | 60.48 | 60.78 | 3,380,022 | -0.24(-0.39%) |
Feb 20, 2008 | 62.17 | 62.18 | 59.82 | 61.02 | 2,856,497 | -1.51(-2.42%) |
Feb 19, 2008 | 61.97 | 63.30 | 61.79 | 62.53 | 2,933,245 | +0.05(+0.08%) |
Feb 18, 2008 | 63.53 | 63.76 | 61.88 | 62.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.53 | 63.76 | 61.88 | 62.48 | 4,304,711 | -4.00(-6.01%) |
Feb 14, 2008 | 66.60 | 67.98 | 65.80 | 66.48 | 6,012,934 | -0.08(-0.11%) |
Feb 13, 2008 | 67.55 | 67.60 | 66.10 | 66.55 | 4,785,746 | +0.09(+0.14%) |
Feb 12, 2008 | 64.41 | 66.77 | 64.38 | 66.46 | 5,211,376 | +2.22(+3.46%) |
Feb 11, 2008 | 64.43 | 64.90 | 63.81 | 64.24 | 4,885,108 | +0.07(+0.10%) |
Feb 08, 2008 | 64.93 | 65.28 | 62.82 | 64.17 | 6,466,213 | -3.67(-5.40%) |
Feb 07, 2008 | 65.46 | 67.87 | 65.46 | 67.84 | 2,484,600 | +2.00(+3.04%) |
Feb 06, 2008 | 66.98 | 67.48 | 65.18 | 65.83 | 3,450,252 | -0.69(-1.04%) |
Feb 05, 2008 | 67.39 | 68.25 | 66.03 | 66.52 | 5,166,660 | -1.69(-2.48%) |
Feb 04, 2008 | 70.93 | 70.93 | 67.69 | 68.21 | 1,570,076 | -1.55(-2.22%) |
Feb 01, 2008 | 68.97 | 70.56 | 68.47 | 69.76 | 2,031,821 | +1.07(+1.55%) |
Jan 31, 2008 | 67.14 | 69.76 | 65.98 | 68.70 | 2,048,492 | +1.59(+2.36%) |
Jan 30, 2008 | 69.05 | 69.83 | 67.11 | 67.11 | 2,302,273 | -2.09(-3.02%) |
Jan 29, 2008 | 68.67 | 69.48 | 67.02 | 69.20 | 2,374,760 | +1.14(+1.68%) |
Jan 28, 2008 | 67.43 | 68.18 | 65.04 | 68.05 | 2,189,281 | +1.17(+1.75%) |
Jan 25, 2008 | 69.90 | 70.21 | 66.32 | 66.88 | 4,463,466 | -2.13(-3.08%) |
Jan 24, 2008 | 67.55 | 69.34 | 67.54 | 69.01 | 4,088,397 | +1.95(+2.90%) |
Jan 23, 2008 | 65.64 | 67.25 | 64.06 | 67.06 | 3,560,141 | +1.03(+1.56%) |
Jan 22, 2008 | 63.28 | 66.88 | 61.40 | 66.03 | 3,920,367 | +1.80(+2.81%) |
Jan 21, 2008 | 63.87 | 65.32 | 63.76 | 64.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 63.87 | 65.32 | 63.76 | 64.23 | 4,085,192 | +0.17(+0.27%) |
Jan 17, 2008 | 66.61 | 67.07 | 63.68 | 64.06 | 4,254,767 | -2.61(-3.91%) |
Jan 16, 2008 | 65.64 | 66.94 | 63.93 | 66.67 | 8,504,594 | +3.87(+6.17%) |
Jan 15, 2008 | 65.29 | 65.64 | 61.78 | 62.79 | 4,598,318 | -2.99(-4.55%) |
Jan 14, 2008 | 69.38 | 69.60 | 65.75 | 65.79 | 3,717,881 | -3.12(-4.52%) |
Jan 11, 2008 | 69.58 | 70.05 | 68.71 | 68.90 | 2,546,427 | -1.16(-1.66%) |
Jan 10, 2008 | 69.02 | 70.67 | 68.92 | 70.07 | 2,519,638 | +0.36(+0.52%) |
Jan 09, 2008 | 69.63 | 70.18 | 67.59 | 69.71 | 4,650,168 | +3.60(+5.44%) |
Jan 08, 2008 | 68.31 | 69.70 | 66.08 | 66.11 | 1,614,370 | -1.86(-2.74%) |
Jan 07, 2008 | 69.91 | 70.24 | 67.17 | 67.97 | 2,275,300 | -0.99(-1.44%) |
Jan 04, 2008 | 72.03 | 72.27 | 68.03 | 68.96 | 4,849,595 | -4.72(-6.41%) |
Jan 03, 2008 | 77.50 | 77.72 | 73.25 | 73.68 | 2,572,028 | -3.40(-4.41%) |
Jan 02, 2008 | 79.81 | 80.22 | 76.69 | 77.08 | 1,239,886 | -2.29(-2.88%) |
Jan 01, 2008 | 79.97 | 80.62 | 78.91 | 79.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 79.97 | 80.62 | 78.91 | 79.37 | 660,817 | -0.98(-1.22%) |
Dec 28, 2007 | 81.14 | 81.44 | 80.00 | 80.35 | 1,157,606 | +0.77(+0.96%) |
Dec 27, 2007 | 80.39 | 80.86 | 79.38 | 79.59 | 822,725 | -1.32(-1.63%) |
Dec 26, 2007 | 78.78 | 81.82 | 78.69 | 80.91 | 859,246 | +1.97(+2.50%) |
Dec 24, 2007 | 78.67 | 79.21 | 78.30 | 78.94 | 297,036 | +0.53(+0.67%) |
Dec 21, 2007 | 80.12 | 80.12 | 78.29 | 78.41 | 1,481,664 | -0.44(-0.56%) |
Dec 20, 2007 | 79.82 | 80.06 | 78.52 | 78.85 | 1,035,922 | -0.74(-0.93%) |
Dec 19, 2007 | 77.93 | 79.96 | 76.42 | 79.59 | 2,015,742 | +2.05(+2.64%) |
Dec 18, 2007 | 79.41 | 79.64 | 76.05 | 77.54 | 2,867,154 | -1.33(-1.69%) |
Dec 17, 2007 | 82.56 | 82.80 | 78.73 | 78.87 | 2,802,175 | -3.67(-4.44%) |
Dec 14, 2007 | 84.41 | 84.51 | 82.42 | 82.54 | 1,698,274 | -2.30(-2.71%) |
Dec 13, 2007 | 84.77 | 85.29 | 84.37 | 84.83 | 1,401,936 | -0.19(-0.22%) |
Dec 12, 2007 | 86.44 | 86.44 | 84.25 | 85.02 | 1,690,699 | -0.01(-0.01%) |
Dec 11, 2007 | 87.19 | 87.57 | 84.61 | 85.03 | 1,948,992 | -2.15(-2.47%) |
Dec 10, 2007 | 87.26 | 88.03 | 87.07 | 87.18 | 1,575,479 | -0.38(-0.43%) |
Dec 07, 2007 | 86.25 | 87.75 | 85.89 | 87.56 | 1,479,101 | +1.67(+1.95%) |
Dec 06, 2007 | 83.78 | 86.62 | 83.08 | 85.89 | 2,121,281 | +2.89(+3.48%) |
Dec 05, 2007 | 82.42 | 83.13 | 81.97 | 83.00 | 2,196,424 | +2.21(+2.74%) |
Dec 04, 2007 | 79.35 | 81.18 | 79.07 | 80.79 | 1,943,815 | +0.93(+1.16%) |
Dec 03, 2007 | 81.01 | 81.25 | 78.97 | 79.86 | 1,349,583 | -1.85(-2.27%) |
Nov 30, 2007 | 81.85 | 82.66 | 80.86 | 81.71 | 1,697,374 | +0.47(+0.58%) |
Nov 29, 2007 | 81.05 | 82.21 | 80.39 | 81.24 | 2,804,095 | -0.59(-0.72%) |
Nov 28, 2007 | 80.88 | 82.44 | 80.19 | 81.83 | 2,786,103 | +1.63(+2.04%) |
Nov 27, 2007 | 81.94 | 81.94 | 79.64 | 80.19 | 3,103,139 | -1.01(-1.24%) |
Nov 26, 2007 | 83.65 | 83.65 | 81.20 | 81.20 | 1,502,747 | -1.42(-1.72%) |
Nov 23, 2007 | 83.76 | 83.76 | 81.95 | 82.62 | 579,480 | +0.20(+0.24%) |
Nov 21, 2007 | 82.58 | 83.04 | 81.71 | 82.42 | 1,494,075 | -0.26(-0.32%) |
Nov 20, 2007 | 82.14 | 84.64 | 81.77 | 82.69 | 2,756,975 | +0.27(+0.33%) |
Nov 19, 2007 | 82.53 | 83.20 | 81.81 | 82.41 | 2,040,116 | -1.30(-1.56%) |
Nov 16, 2007 | 82.24 | 83.74 | 81.82 | 83.72 | 1,378,241 | +0.96(+1.16%) |
Nov 15, 2007 | 83.08 | 84.17 | 81.71 | 82.75 | 1,055,285 | -0.38(-0.45%) |
Nov 14, 2007 | 84.87 | 84.87 | 82.54 | 83.13 | 1,877,311 | -0.57(-0.68%) |
Nov 13, 2007 | 81.70 | 84.04 | 81.70 | 83.70 | 1,598,526 | +1.65(+2.02%) |
Nov 12, 2007 | 82.65 | 84.44 | 81.49 | 82.04 | 1,578,327 | -1.39(-1.66%) |
Nov 09, 2007 | 83.13 | 84.66 | 83.13 | 83.43 | 2,041,888 | -1.23(-1.45%) |
Nov 08, 2007 | 87.19 | 87.19 | 83.65 | 84.66 | 1,572,908 | -0.77(-0.91%) |
Nov 07, 2007 | 87.71 | 87.71 | 85.10 | 85.44 | 981,485 | -1.57(-1.80%) |
Nov 06, 2007 | 84.89 | 87.41 | 84.76 | 87.00 | 1,428,549 | +2.18(+2.57%) |
Nov 05, 2007 | 82.39 | 86.11 | 82.39 | 84.82 | 1,742,096 | -1.62(-1.87%) |
Nov 02, 2007 | 84.05 | 86.44 | 83.19 | 86.44 | 2,125,092 | +1.89(+2.23%) |
Nov 01, 2007 | 85.87 | 88.89 | 84.55 | 84.55 | 2,278,374 | -1.99(-2.30%) |
Oct 31, 2007 | 85.87 | 87.19 | 85.45 | 86.54 | 1,951,336 | +0.30(+0.35%) |
Oct 30, 2007 | 85.60 | 88.45 | 85.19 | 86.24 | 2,906,745 | -1.54(-1.75%) |
Oct 29, 2007 | 87.66 | 90.37 | 87.55 | 87.78 | 1,662,782 | +0.24(+0.27%) |
Oct 26, 2007 | 86.86 | 88.26 | 86.59 | 87.54 | 601,589 | +0.91(+1.05%) |
Oct 25, 2007 | 86.63 | 87.39 | 85.70 | 86.64 | 789,168 | -0.02(-0.02%) |
Oct 24, 2007 | 86.14 | 87.15 | 85.41 | 86.65 | 1,301,202 | -0.66(-0.76%) |
Oct 23, 2007 | 87.57 | 88.11 | 86.69 | 87.32 | 656,952 | +0.48(+0.55%) |
Oct 22, 2007 | 85.49 | 87.32 | 85.03 | 86.83 | 1,289,875 | -0.03(-0.03%) |
Oct 19, 2007 | 89.13 | 89.47 | 86.25 | 86.86 | 1,277,807 | -2.60(-2.90%) |
Oct 18, 2007 | 89.27 | 90.12 | 88.49 | 89.46 | 902,965 | -0.24(-0.26%) |
Oct 17, 2007 | 89.74 | 90.21 | 88.27 | 89.70 | 943,085 | +0.43(+0.48%) |
Oct 16, 2007 | 89.25 | 91.07 | 88.42 | 89.27 | 1,125,161 | +0.25(+0.28%) |
Oct 15, 2007 | 91.16 | 91.87 | 88.39 | 89.03 | 1,142,521 | -2.04(-2.24%) |
Oct 12, 2007 | 91.94 | 92.10 | 90.69 | 91.07 | 1,168,873 | -1.04(-1.13%) |
Oct 11, 2007 | 93.62 | 94.82 | 91.03 | 92.10 | 1,748,556 | -1.18(-1.27%) |
Oct 10, 2007 | 93.82 | 94.94 | 92.75 | 93.29 | 1,601,520 | -0.94(-1.00%) |
Oct 09, 2007 | 93.38 | 94.23 | 92.33 | 94.23 | 1,504,978 | +1.38(+1.49%) |
Oct 08, 2007 | 87.06 | 92.85 | 86.25 | 92.85 | 1,706,848 | +5.02(+5.71%) |
Oct 05, 2007 | 87.78 | 88.70 | 86.91 | 87.83 | 934,723 | +0.60(+0.68%) |
Oct 04, 2007 | 87.00 | 87.65 | 85.68 | 87.24 | 913,022 | +0.61(+0.71%) |
Oct 03, 2007 | 87.17 | 88.04 | 86.27 | 86.63 | 1,752,346 | -3.02(-3.37%) |
Oct 02, 2007 | 87.76 | 90.22 | 86.91 | 89.65 | 1,677,843 | +1.94(+2.21%) |
Oct 01, 2007 | 84.78 | 88.88 | 84.78 | 87.71 | 2,133,984 | +3.22(+3.81%) |
Sep 28, 2007 | 84.26 | 85.10 | 82.61 | 84.49 | 1,329,148 | -0.45(-0.53%) |
Sep 27, 2007 | 85.54 | 86.11 | 84.12 | 84.94 | 1,853,038 | -0.39(-0.45%) |
Sep 26, 2007 | 83.22 | 85.38 | 81.76 | 85.33 | 2,529,997 | +3.41(+4.16%) |
Sep 25, 2007 | 80.64 | 84.08 | 80.15 | 81.92 | 2,964,649 | +1.28(+1.59%) |
Sep 24, 2007 | 81.24 | 82.19 | 80.64 | 80.64 | 1,408,859 | -0.38(-0.47%) |
Sep 21, 2007 | 80.87 | 81.29 | 80.49 | 81.01 | 1,445,168 | +0.33(+0.41%) |
Sep 20, 2007 | 80.34 | 81.43 | 80.06 | 80.68 | 917,785 | +0.20(+0.25%) |
Sep 19, 2007 | 81.24 | 81.86 | 79.94 | 80.49 | 1,468,351 | -0.52(-0.64%) |
Sep 18, 2007 | 78.97 | 81.69 | 78.32 | 81.00 | 1,498,203 | +2.13(+2.69%) |
Sep 17, 2007 | 78.45 | 79.19 | 77.97 | 78.88 | 661,610 | +0.24(+0.30%) |
Sep 14, 2007 | 78.60 | 80.00 | 78.18 | 78.64 | 1,026,078 | -0.19(-0.24%) |
Sep 13, 2007 | 79.87 | 79.87 | 78.66 | 78.83 | 968,174 | -0.47(-0.60%) |
Sep 12, 2007 | 78.93 | 80.42 | 78.88 | 79.30 | 1,345,556 | +0.03(+0.04%) |
Sep 11, 2007 | 78.41 | 79.35 | 78.22 | 79.28 | 1,349,049 | +1.25(+1.60%) |
Sep 10, 2007 | 78.08 | 78.54 | 76.92 | 78.03 | 832,888 | -0.28(-0.36%) |
Sep 07, 2007 | 78.50 | 78.58 | 77.75 | 78.31 | 1,006,385 | -1.09(-1.37%) |
Sep 06, 2007 | 79.24 | 79.40 | 78.42 | 79.40 | 700,883 | +0.81(+1.03%) |
Sep 05, 2007 | 79.09 | 79.09 | 78.02 | 78.59 | 925,301 | -0.77(-0.96%) |
Sep 04, 2007 | 79.02 | 79.99 | 78.78 | 79.35 | 830,876 | +0.03(+0.04%) |
Aug 31, 2007 | 78.50 | 79.68 | 77.52 | 79.32 | 1,210,694 | +0.82(+1.05%) |
Aug 30, 2007 | 77.75 | 79.00 | 77.57 | 78.50 | 1,633,383 | +0.19(+0.24%) |
Aug 29, 2007 | 77.93 | 79.10 | 77.70 | 78.31 | 1,242,451 | +0.47(+0.61%) |
Aug 28, 2007 | 77.93 | 78.36 | 77.01 | 77.84 | 1,623,644 | -0.35(-0.45%) |
Aug 27, 2007 | 78.29 | 78.71 | 77.23 | 78.19 | 1,247,850 | -0.67(-0.85%) |
Aug 24, 2007 | 78.22 | 79.70 | 77.70 | 78.86 | 2,062,636 | +0.64(+0.82%) |
Aug 23, 2007 | 76.76 | 78.79 | 76.25 | 78.22 | 4,157,453 | +1.76(+2.30%) |
Aug 22, 2007 | 78.41 | 77.61 | 75.03 | 76.46 | 8,491,477 | +6.25(+8.91%) |
Aug 21, 2007 | 68.06 | 70.42 | 67.73 | 70.21 | 1,795,769 | +2.05(+3.01%) |
Aug 20, 2007 | 66.37 | 68.54 | 66.36 | 68.16 | 1,209,741 | +1.95(+2.94%) |
Aug 17, 2007 | 66.60 | 67.23 | 64.34 | 66.21 | 3,015,143 | +1.40(+2.16%) |
Aug 16, 2007 | 65.66 | 67.09 | 59.74 | 64.81 | 4,922,698 | -2.42(-3.60%) |
Aug 15, 2007 | 68.06 | 68.83 | 67.07 | 67.23 | 1,510,692 | -1.48(-2.16%) |
Aug 14, 2007 | 70.54 | 70.79 | 68.49 | 68.71 | 1,059,635 | -1.14(-1.64%) |
Aug 13, 2007 | 71.37 | 71.83 | 69.22 | 69.86 | 898,096 | -0.85(-1.20%) |
Aug 10, 2007 | 70.38 | 72.22 | 67.40 | 70.71 | 2,196,228 | -0.55(-0.77%) |
Aug 09, 2007 | 71.16 | 73.49 | 70.40 | 71.26 | 2,056,285 | -0.84(-1.17%) |
Aug 08, 2007 | 74.39 | 74.65 | 71.10 | 72.10 | 2,856,780 | -1.40(-1.90%) |
Aug 07, 2007 | 71.42 | 76.07 | 71.26 | 73.49 | 3,606,988 | +3.12(+4.43%) |
Aug 06, 2007 | 71.80 | 72.37 | 68.66 | 70.38 | 3,064,568 | -1.11(-1.55%) |
Aug 03, 2007 | 71.23 | 71.53 | 70.75 | 71.48 | 2,616,854 | +0.74(+1.04%) |
Aug 02, 2007 | 70.05 | 71.79 | 67.06 | 70.75 | 4,209,323 | +2.45(+3.58%) |
Aug 01, 2007 | 68.49 | 68.87 | 66.76 | 68.30 | 2,025,903 | -0.77(-1.11%) |
Jul 31, 2007 | 70.33 | 72.27 | 68.62 | 69.06 | 2,531,063 | +0.15(+0.22%) |
Jul 30, 2007 | 69.54 | 70.65 | 67.49 | 68.91 | 2,346,017 | +1.46(+2.17%) |
Jul 27, 2007 | 67.73 | 68.44 | 66.33 | 67.45 | 2,493,212 | -0.50(-0.74%) |
Jul 26, 2007 | 71.49 | 71.65 | 66.60 | 67.95 | 3,826,205 | -3.73(-5.21%) |
Jul 25, 2007 | 74.39 | 74.77 | 71.38 | 71.68 | 3,640,338 | -2.40(-3.24%) |
Jul 24, 2007 | 75.43 | 75.90 | 73.69 | 74.08 | 2,394,692 | -2.30(-3.01%) |
Jul 23, 2007 | 77.11 | 77.79 | 76.06 | 76.38 | 1,260,552 | -0.56(-0.72%) |
Jul 20, 2007 | 77.93 | 78.45 | 75.39 | 76.93 | 2,412,072 | -1.84(-2.34%) |
Jul 19, 2007 | 80.53 | 80.53 | 78.55 | 78.78 | 1,304,907 | -0.41(-0.51%) |
Jul 18, 2007 | 80.39 | 81.54 | 78.81 | 79.18 | 2,031,408 | -1.44(-1.78%) |
Jul 17, 2007 | 80.68 | 81.52 | 80.17 | 80.62 | 1,531,866 | -0.18(-0.22%) |
Jul 16, 2007 | 80.25 | 81.95 | 80.13 | 80.80 | 1,292,834 | +0.04(+0.05%) |
Jul 13, 2007 | 80.58 | 82.14 | 79.97 | 80.76 | 1,419,974 | -0.26(-0.31%) |
Jul 12, 2007 | 79.81 | 81.70 | 79.81 | 81.01 | 1,096,685 | +1.21(+1.52%) |
Jul 11, 2007 | 80.58 | 80.94 | 79.07 | 79.81 | 1,213,763 | -0.87(-1.08%) |
Jul 10, 2007 | 82.28 | 82.74 | 80.31 | 80.67 | 1,351,908 | -2.41(-2.90%) |
Jul 09, 2007 | 83.60 | 83.73 | 81.98 | 83.08 | 1,234,723 | -0.35(-0.42%) |
Jul 06, 2007 | 83.29 | 83.78 | 81.77 | 83.43 | 1,251,872 | +0.63(+0.76%) |
Jul 05, 2007 | 80.30 | 83.72 | 79.02 | 82.80 | 2,932,362 | +4.50(+5.74%) |
Jul 03, 2007 | 77.93 | 78.59 | 77.79 | 78.30 | 503,225 | +0.57(+0.73%) |
Jul 02, 2007 | 77.93 | 78.36 | 76.74 | 77.74 | 1,244,584 | -0.18(-0.23%) |
Jun 29, 2007 | 77.65 | 78.41 | 76.75 | 77.92 | 1,590,087 | +0.31(+0.40%) |
Jun 28, 2007 | 79.07 | 79.07 | 77.34 | 77.60 | 1,551,873 | -0.99(-1.26%) |
Jun 27, 2007 | 78.93 | 79.45 | 77.23 | 78.60 | 1,786,453 | -0.49(-0.62%) |
Jun 26, 2007 | 78.31 | 80.94 | 78.19 | 79.09 | 3,793,959 | +1.25(+1.60%) |
Jun 25, 2007 | 77.67 | 78.90 | 76.51 | 77.84 | 2,644,597 | +1.11(+1.44%) |
Jun 22, 2007 | 78.41 | 79.40 | 76.43 | 76.74 | 3,689,880 | -0.07(-0.09%) |
Jun 21, 2007 | 76.75 | 77.05 | 75.71 | 76.80 | 3,116,643 | +0.66(+0.87%) |
Jun 20, 2007 | 74.45 | 77.44 | 72.83 | 76.14 | 16,433,448 | -5.57(-6.82%) |
Jun 19, 2007 | 81.81 | 82.54 | 81.02 | 81.71 | 1,101,766 | -0.19(-0.23%) |
Jun 18, 2007 | 81.71 | 82.08 | 80.78 | 81.90 | 1,754,167 | +0.94(+1.17%) |
Jun 15, 2007 | 79.35 | 82.35 | 79.13 | 80.96 | 3,454,029 | +3.29(+4.23%) |
Jun 14, 2007 | 77.70 | 78.34 | 77.36 | 77.67 | 1,318,457 | +0.18(+0.23%) |
Jun 13, 2007 | 77.46 | 78.03 | 77.17 | 77.49 | 1,403,990 | +0.21(+0.27%) |
Jun 12, 2007 | 77.75 | 77.93 | 76.40 | 77.28 | 1,570,080 | -0.61(-0.79%) |
Jun 11, 2007 | 77.93 | 78.52 | 76.83 | 77.90 | 1,347,567 | -0.01(-0.01%) |
Jun 08, 2007 | 76.33 | 78.10 | 76.29 | 77.91 | 1,701,824 | +1.34(+1.75%) |
Jun 07, 2007 | 77.65 | 78.41 | 75.82 | 76.57 | 2,647,298 | -1.18(-1.52%) |
Jun 06, 2007 | 78.08 | 79.31 | 77.26 | 77.75 | 3,506,323 | -1.22(-1.54%) |
Jun 05, 2007 | 76.42 | 79.37 | 76.14 | 78.96 | 7,253,959 | +3.56(+4.72%) |
Jun 04, 2007 | 74.52 | 75.78 | 74.52 | 75.40 | 2,125,198 | +0.66(+0.88%) |
Jun 01, 2007 | 74.94 | 75.15 | 74.26 | 74.74 | 2,380,386 | -0.39(-0.52%) |
May 31, 2007 | 74.86 | 75.19 | 73.92 | 75.13 | 1,879,855 | +0.29(+0.39%) |
May 30, 2007 | 74.91 | 75.72 | 73.78 | 74.84 | 3,430,317 | -0.37(-0.49%) |
May 29, 2007 | 73.40 | 75.24 | 73.06 | 75.20 | 4,106,535 | +2.69(+3.71%) |
May 25, 2007 | 74.16 | 74.39 | 71.51 | 72.51 | 5,176,862 | +0.00(+0.00%) |
May 24, 2007 | 74.06 | 74.86 | 72.38 | 72.51 | 4,391,622 | -1.55(-2.09%) |
May 23, 2007 | 76.06 | 76.31 | 73.90 | 74.06 | 6,629,176 | -1.49(-1.98%) |
May 22, 2007 | 74.62 | 77.70 | 74.28 | 75.55 | 20,457,724 | +16.09(+27.05%) |
May 21, 2007 | 59.33 | 59.87 | 58.92 | 59.47 | 1,702,826 | +0.14(+0.24%) |
May 18, 2007 | 60.26 | 60.80 | 58.84 | 59.33 | 1,496,763 | -0.83(-1.38%) |
May 17, 2007 | 60.22 | 61.10 | 59.54 | 60.16 | 2,257,058 | +1.24(+2.10%) |
May 16, 2007 | 58.57 | 59.35 | 58.41 | 58.92 | 1,977,579 | +1.05(+1.81%) |
May 15, 2007 | 58.81 | 59.26 | 57.79 | 57.87 | 1,777,413 | -0.87(-1.48%) |
May 14, 2007 | 59.70 | 59.90 | 58.64 | 58.74 | 1,396,685 | -0.88(-1.47%) |
May 11, 2007 | 59.77 | 60.37 | 58.96 | 59.62 | 1,682,588 | +0.13(+0.22%) |
May 10, 2007 | 60.74 | 60.84 | 59.30 | 59.49 | 1,199,596 | -1.47(-2.42%) |
May 09, 2007 | 60.27 | 61.23 | 59.86 | 60.96 | 1,129,818 | +0.22(+0.36%) |
May 08, 2007 | 60.18 | 60.93 | 59.72 | 60.74 | 1,769,656 | +0.56(+0.93%) |
May 07, 2007 | 61.31 | 61.26 | 59.33 | 60.18 | 3,333,203 | -0.90(-1.47%) |
May 04, 2007 | 61.76 | 62.73 | 60.57 | 61.08 | 2,084,654 | -0.68(-1.10%) |
May 03, 2007 | 63.15 | 63.47 | 61.46 | 61.76 | 3,637,918 | -2.78(-4.30%) |
May 02, 2007 | 63.08 | 65.06 | 62.95 | 64.54 | 1,612,781 | +1.42(+2.24%) |
May 01, 2007 | 63.39 | 63.78 | 62.99 | 63.12 | 1,287,652 | -0.41(-0.64%) |
Apr 30, 2007 | 65.37 | 65.39 | 63.53 | 63.53 | 1,041,987 | -1.62(-2.49%) |
Apr 27, 2007 | 66.32 | 66.36 | 64.92 | 65.15 | 1,127,384 | -1.47(-2.21%) |
Apr 26, 2007 | 65.71 | 67.20 | 65.71 | 66.63 | 1,283,131 | +0.86(+1.31%) |
Apr 25, 2007 | 66.58 | 66.58 | 65.65 | 65.77 | 989,557 | -0.18(-0.27%) |
Apr 24, 2007 | 67.05 | 67.32 | 65.47 | 65.95 | 1,066,515 | -0.61(-0.92%) |
Apr 23, 2007 | 67.17 | 67.41 | 66.50 | 66.56 | 934,934 | -0.66(-0.98%) |
Apr 20, 2007 | 67.97 | 68.30 | 67.03 | 67.22 | 958,380 | -0.15(-0.22%) |
Apr 19, 2007 | 68.02 | 68.37 | 66.75 | 67.37 | 1,486,028 | -1.07(-1.56%) |
Apr 18, 2007 | 67.97 | 70.23 | 67.81 | 68.44 | 2,401,775 | +0.39(+0.57%) |
Apr 17, 2007 | 68.16 | 68.36 | 67.23 | 68.05 | 682,781 | -0.01(-0.01%) |
Apr 16, 2007 | 68.55 | 68.91 | 67.97 | 68.06 | 747,006 | -0.46(-0.68%) |
Apr 13, 2007 | 68.02 | 68.57 | 67.59 | 68.53 | 554,253 | +0.61(+0.90%) |
Apr 12, 2007 | 67.15 | 68.09 | 66.33 | 67.91 | 745,714 | +0.77(+1.15%) |
Apr 11, 2007 | 68.02 | 68.09 | 66.55 | 67.14 | 875,231 | -0.66(-0.98%) |
Apr 10, 2007 | 69.14 | 69.14 | 67.52 | 67.80 | 840,086 | -0.76(-1.10%) |
Apr 09, 2007 | 68.20 | 68.95 | 67.87 | 68.55 | 734,228 | +0.47(+0.69%) |
Apr 05, 2007 | 68.77 | 69.70 | 68.05 | 68.08 | 874,701 | -0.91(-1.31%) |
Apr 04, 2007 | 68.96 | 69.10 | 68.09 | 68.99 | 742,909 | +0.43(+0.62%) |
Apr 03, 2007 | 68.02 | 69.05 | 68.01 | 68.56 | 1,157,447 | +0.94(+1.40%) |