Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 71.17 | 71.26 | 68.24 | 68.24 | 2,674,005 | -2.51(-3.55%) |
Apr 29, 2008 | 69.76 | 71.71 | 69.15 | 70.75 | 2,506,653 | +0.95(+1.36%) |
Apr 28, 2008 | 70.14 | 70.51 | 69.19 | 69.80 | 2,137,905 | -0.17(-0.24%) |
Apr 25, 2008 | 71.02 | 71.34 | 68.73 | 69.97 | 2,026,901 | -1.19(-1.67%) |
Apr 24, 2008 | 68.35 | 72.75 | 66.40 | 71.16 | 4,072,774 | +2.53(+3.68%) |
Apr 23, 2008 | 67.87 | 69.31 | 66.91 | 68.63 | 3,965,383 | +2.14(+3.22%) |
Apr 22, 2008 | 62.07 | 69.29 | 61.93 | 66.49 | 6,198,686 | +4.60(+7.43%) |
Apr 21, 2008 | 64.00 | 64.32 | 61.77 | 61.89 | 3,308,011 | -1.89(-2.97%) |
Apr 18, 2008 | 63.92 | 64.42 | 63.19 | 63.78 | 3,822,998 | +1.55(+2.50%) |
Apr 17, 2008 | 64.36 | 64.36 | 60.55 | 62.23 | 5,802,081 | -2.64(-4.06%) |
Apr 16, 2008 | 64.35 | 65.39 | 62.39 | 64.86 | 3,430,351 | +1.34(+2.11%) |
Apr 15, 2008 | 66.79 | 67.16 | 63.03 | 63.52 | 3,335,830 | -1.70(-2.61%) |
Apr 14, 2008 | 66.89 | 68.69 | 65.14 | 65.23 | 1,508,138 | -1.40(-2.10%) |
Apr 11, 2008 | 66.17 | 69.15 | 65.83 | 66.63 | 2,820,414 | -3.32(-4.74%) |
Apr 10, 2008 | 70.01 | 71.44 | 69.04 | 69.94 | 1,725,411 | -0.56(-0.79%) |
Apr 09, 2008 | 72.00 | 73.03 | 69.46 | 70.50 | 1,907,167 | -1.22(-1.71%) |
Apr 08, 2008 | 72.09 | 72.66 | 71.16 | 71.72 | 1,677,291 | -1.06(-1.46%) |
Apr 07, 2008 | 73.62 | 75.42 | 71.96 | 72.79 | 2,198,007 | -0.33(-0.45%) |
Apr 04, 2008 | 74.93 | 75.13 | 72.29 | 73.12 | 2,250,236 | -2.31(-3.06%) |
Apr 03, 2008 | 72.49 | 75.49 | 72.37 | 75.42 | 3,275,276 | +2.56(+3.51%) |
Apr 02, 2008 | 71.61 | 75.15 | 71.61 | 72.86 | 3,033,017 | +0.84(+1.16%) |
Apr 01, 2008 | 66.72 | 72.03 | 65.52 | 72.03 | 3,309,906 | +6.83(+10.48%) |
Mar 31, 2008 | 64.93 | 66.59 | 64.62 | 65.19 | 2,066,187 | +0.27(+0.41%) |
Mar 28, 2008 | 64.96 | 68.45 | 64.78 | 64.93 | 2,270,722 | -2.30(-3.42%) |
Mar 27, 2008 | 70.14 | 70.79 | 67.18 | 67.23 | 2,386,431 | -2.94(-4.19%) |
Mar 26, 2008 | 69.84 | 70.50 | 67.89 | 70.17 | 2,834,540 | -0.36(-0.51%) |
Mar 25, 2008 | 70.00 | 70.75 | 68.06 | 70.53 | 2,163,478 | +1.03(+1.48%) |
Mar 24, 2008 | 65.78 | 70.20 | 65.58 | 69.50 | 2,619,067 | +3.82(+5.81%) |
Mar 21, 2008 | 63.48 | 66.26 | 62.20 | 65.68 | 3,000,967 | +0.00(+0.00%) |
Mar 20, 2008 | 63.48 | 66.26 | 62.20 | 65.68 | 3,000,967 | +2.50(+3.96%) |
Mar 19, 2008 | 64.55 | 66.24 | 62.84 | 63.18 | 3,318,383 | -0.96(-1.49%) |
Mar 18, 2008 | 64.13 | 65.07 | 63.21 | 64.14 | 3,170,202 | +1.34(+2.14%) |
Mar 17, 2008 | 60.54 | 63.34 | 59.79 | 62.80 | 5,355,925 | +0.17(+0.28%) |
Mar 14, 2008 | 63.48 | 63.65 | 59.92 | 62.62 | 3,607,224 | -0.38(-0.61%) |
Mar 13, 2008 | 62.51 | 63.61 | 59.97 | 63.01 | 3,643,430 | +0.14(+0.22%) |
Mar 12, 2008 | 63.20 | 63.74 | 61.48 | 62.87 | 3,042,099 | +0.39(+0.62%) |
Mar 11, 2008 | 59.69 | 62.57 | 59.31 | 62.48 | 3,873,830 | +3.27(+5.51%) |
Mar 10, 2008 | 60.08 | 61.06 | 59.11 | 59.22 | 2,550,606 | -0.91(-1.52%) |
Mar 07, 2008 | 61.07 | 61.76 | 58.89 | 60.13 | 4,811,046 | -1.41(-2.29%) |
Mar 06, 2008 | 63.72 | 64.93 | 61.54 | 61.54 | 3,740,123 | -2.71(-4.22%) |
Mar 05, 2008 | 63.28 | 64.62 | 62.99 | 64.26 | 3,221,536 | +1.24(+1.96%) |
Mar 04, 2008 | 63.74 | 64.14 | 61.41 | 63.02 | 4,206,782 | -1.09(-1.71%) |
Mar 03, 2008 | 64.91 | 65.22 | 63.36 | 64.11 | 2,883,807 | -1.12(-1.72%) |
Feb 29, 2008 | 66.01 | 68.01 | 64.48 | 65.23 | 3,844,655 | -1.68(-2.51%) |
Feb 28, 2008 | 67.82 | 69.23 | 66.55 | 66.91 | 2,654,567 | -0.80(-1.19%) |
Feb 27, 2008 | 68.88 | 69.66 | 67.37 | 67.71 | 2,763,387 | -1.71(-2.46%) |
Feb 26, 2008 | 68.28 | 69.88 | 67.54 | 69.42 | 2,423,606 | +1.00(+1.47%) |
Feb 25, 2008 | 67.06 | 68.73 | 66.50 | 68.42 | 2,002,660 | +0.98(+1.45%) |
Feb 22, 2008 | 66.80 | 67.47 | 65.85 | 67.44 | 1,841,923 | +1.13(+1.71%) |
Feb 21, 2008 | 69.29 | 69.55 | 66.08 | 66.31 | 2,634,025 | -3.14(-4.51%) |
Feb 20, 2008 | 68.18 | 70.57 | 67.05 | 69.44 | 2,714,258 | +1.09(+1.60%) |
Feb 19, 2008 | 68.52 | 70.23 | 66.92 | 68.35 | 3,440,090 | +0.58(+0.85%) |
Feb 18, 2008 | 69.22 | 69.27 | 67.19 | 67.77 | 3,129,565 | +0.00(+0.00%) |
Feb 15, 2008 | 69.22 | 69.27 | 67.19 | 67.77 | 3,128,948 | -1.80(-2.59%) |
Feb 14, 2008 | 71.94 | 73.81 | 69.26 | 69.57 | 4,859,225 | -2.27(-3.16%) |
Feb 13, 2008 | 75.53 | 76.80 | 70.05 | 71.85 | 8,637,741 | -5.78(-7.45%) |
Feb 12, 2008 | 78.94 | 80.83 | 77.17 | 77.63 | 4,204,036 | -0.03(-0.03%) |
Feb 11, 2008 | 77.21 | 79.17 | 76.96 | 77.66 | 2,793,200 | +0.57(+0.74%) |
Feb 08, 2008 | 77.73 | 78.86 | 75.46 | 77.09 | 2,433,867 | -1.03(-1.32%) |
Feb 07, 2008 | 73.86 | 78.74 | 73.51 | 78.12 | 3,186,130 | +3.38(+4.52%) |
Feb 06, 2008 | 77.50 | 77.87 | 74.17 | 74.74 | 3,920,332 | -2.58(-3.34%) |
Feb 05, 2008 | 74.50 | 79.68 | 72.98 | 77.32 | 6,740,039 | +5.11(+7.08%) |
Feb 04, 2008 | 75.75 | 75.77 | 72.07 | 72.21 | 2,041,556 | -3.47(-4.59%) |
Feb 01, 2008 | 75.07 | 77.59 | 73.92 | 75.68 | 2,860,151 | +1.20(+1.61%) |
Jan 31, 2008 | 70.03 | 75.58 | 68.67 | 74.48 | 3,084,115 | +3.40(+4.78%) |
Jan 30, 2008 | 72.02 | 73.33 | 70.86 | 71.08 | 2,267,097 | -1.44(-1.99%) |
Jan 29, 2008 | 72.71 | 73.76 | 70.69 | 72.53 | 2,306,822 | +1.06(+1.48%) |
Jan 28, 2008 | 67.70 | 72.08 | 66.72 | 71.47 | 2,843,353 | +4.09(+6.07%) |
Jan 25, 2008 | 70.79 | 72.88 | 67.18 | 67.38 | 2,908,036 | -3.13(-4.44%) |
Jan 24, 2008 | 71.49 | 71.81 | 68.45 | 70.51 | 3,207,606 | -0.72(-1.01%) |
Jan 23, 2008 | 64.59 | 72.88 | 63.48 | 71.23 | 4,628,373 | +5.67(+8.65%) |
Jan 22, 2008 | 62.47 | 66.04 | 62.42 | 65.56 | 3,436,699 | -0.14(-0.22%) |
Jan 21, 2008 | 62.87 | 66.28 | 61.76 | 65.71 | 6,183,788 | +0.00(+0.00%) |
Jan 18, 2008 | 62.87 | 66.28 | 61.76 | 65.71 | 6,183,480 | +2.94(+4.69%) |
Jan 17, 2008 | 67.19 | 67.77 | 62.53 | 62.77 | 4,959,831 | -3.74(-5.63%) |
Jan 16, 2008 | 63.39 | 68.25 | 63.12 | 66.51 | 5,291,912 | +3.25(+5.14%) |
Jan 15, 2008 | 64.39 | 65.13 | 62.11 | 63.26 | 4,059,523 | -2.14(-3.27%) |
Jan 14, 2008 | 67.04 | 67.55 | 64.21 | 65.40 | 4,123,812 | -1.03(-1.55%) |
Jan 11, 2008 | 69.56 | 70.22 | 66.28 | 66.43 | 3,080,027 | -4.18(-5.92%) |
Jan 10, 2008 | 70.20 | 71.67 | 68.03 | 70.60 | 4,074,711 | +0.47(+0.67%) |
Jan 09, 2008 | 69.22 | 70.31 | 67.05 | 70.13 | 3,556,007 | +2.44(+3.60%) |
Jan 08, 2008 | 68.18 | 71.23 | 66.73 | 67.70 | 4,315,760 | +0.18(+0.27%) |
Jan 07, 2008 | 69.16 | 69.27 | 66.41 | 67.51 | 3,653,529 | -0.63(-0.93%) |
Jan 04, 2008 | 67.18 | 70.29 | 65.84 | 68.15 | 4,737,745 | -0.31(-0.45%) |
Jan 03, 2008 | 70.93 | 70.93 | 67.22 | 68.46 | 3,755,490 | -2.40(-3.38%) |
Jan 02, 2008 | 73.05 | 74.48 | 70.20 | 70.86 | 2,515,858 | -1.78(-2.45%) |
Jan 01, 2008 | 74.64 | 74.71 | 72.61 | 72.64 | 1,688,282 | +0.00(+0.00%) |
Dec 31, 2007 | 74.64 | 74.71 | 72.61 | 72.64 | 1,687,665 | -2.32(-3.09%) |
Dec 28, 2007 | 75.76 | 75.76 | 73.95 | 74.96 | 1,477,216 | +0.73(+0.98%) |
Dec 27, 2007 | 76.49 | 78.66 | 73.86 | 74.23 | 2,281,290 | -2.00(-2.62%) |
Dec 26, 2007 | 73.21 | 76.34 | 72.80 | 76.23 | 2,105,122 | +2.84(+3.88%) |
Dec 24, 2007 | 74.21 | 74.63 | 73.37 | 73.38 | 1,008,203 | -1.28(-1.71%) |
Dec 21, 2007 | 75.53 | 76.10 | 73.53 | 74.66 | 3,564,769 | -0.74(-0.98%) |
Dec 20, 2007 | 78.29 | 79.01 | 74.10 | 75.40 | 3,561,987 | -1.03(-1.35%) |
Dec 19, 2007 | 72.06 | 77.54 | 71.58 | 76.43 | 4,284,556 | +3.65(+5.01%) |
Dec 18, 2007 | 74.51 | 75.22 | 72.25 | 72.78 | 2,407,240 | -1.24(-1.67%) |
Dec 17, 2007 | 75.56 | 77.19 | 73.85 | 74.02 | 2,673,354 | -2.34(-3.06%) |
Dec 14, 2007 | 75.83 | 77.98 | 75.83 | 76.36 | 2,000,993 | -0.82(-1.06%) |
Dec 13, 2007 | 76.43 | 77.54 | 76.16 | 77.17 | 1,638,872 | +0.65(+0.85%) |
Dec 12, 2007 | 78.20 | 79.53 | 75.53 | 76.52 | 3,062,864 | -0.94(-1.21%) |
Dec 11, 2007 | 80.85 | 81.23 | 77.09 | 77.46 | 2,363,100 | -3.14(-3.90%) |
Dec 10, 2007 | 81.45 | 82.24 | 80.33 | 80.60 | 1,734,821 | -0.12(-0.14%) |
Dec 07, 2007 | 80.26 | 82.27 | 80.26 | 80.72 | 1,653,392 | +0.49(+0.61%) |
Dec 06, 2007 | 78.52 | 80.31 | 77.65 | 80.23 | 1,961,046 | +1.16(+1.47%) |
Dec 05, 2007 | 80.52 | 80.81 | 78.22 | 79.07 | 2,375,272 | +0.05(+0.06%) |
Dec 04, 2007 | 78.17 | 80.83 | 77.09 | 79.03 | 2,731,436 | +0.86(+1.09%) |
Dec 03, 2007 | 82.08 | 82.08 | 77.44 | 78.17 | 3,489,885 | -4.06(-4.94%) |
Nov 30, 2007 | 83.42 | 84.21 | 81.31 | 82.23 | 2,647,869 | -0.06(-0.08%) |
Nov 29, 2007 | 85.23 | 85.83 | 81.96 | 82.30 | 2,856,111 | -3.06(-3.58%) |
Nov 28, 2007 | 83.53 | 87.28 | 82.95 | 85.35 | 3,473,309 | +0.75(+0.89%) |
Nov 27, 2007 | 84.74 | 85.39 | 83.08 | 84.60 | 4,698,541 | +0.00(+0.00%) |
Nov 26, 2007 | 88.31 | 88.35 | 84.23 | 84.60 | 2,709,633 | -2.88(-3.30%) |
Nov 23, 2007 | 88.03 | 88.10 | 85.73 | 87.49 | 1,356,484 | -0.16(-0.18%) |
Nov 21, 2007 | 84.86 | 89.35 | 84.15 | 87.65 | 3,714,384 | +2.03(+2.38%) |
Nov 20, 2007 | 83.64 | 87.45 | 82.82 | 85.61 | 6,411,932 | +4.65(+5.74%) |
Nov 19, 2007 | 84.21 | 84.99 | 80.83 | 80.96 | 3,452,693 | -6.17(-7.08%) |
Nov 16, 2007 | 85.32 | 88.08 | 85.01 | 87.13 | 2,609,240 | +2.69(+3.18%) |
Nov 15, 2007 | 84.31 | 86.95 | 82.73 | 84.44 | 3,146,447 | -0.27(-0.31%) |
Nov 14, 2007 | 89.85 | 90.53 | 84.21 | 84.71 | 3,292,090 | -4.51(-5.05%) |
Nov 13, 2007 | 84.66 | 89.58 | 84.56 | 89.22 | 2,774,080 | +5.29(+6.31%) |
Nov 12, 2007 | 87.91 | 89.28 | 82.96 | 83.92 | 3,047,827 | -4.42(-5.01%) |
Nov 09, 2007 | 86.73 | 90.74 | 84.77 | 88.35 | 3,463,628 | +0.21(+0.24%) |
Nov 08, 2007 | 90.56 | 90.56 | 85.39 | 88.14 | 3,539,988 | -1.54(-1.71%) |
Nov 07, 2007 | 90.82 | 91.53 | 89.20 | 89.68 | 2,503,472 | -2.90(-3.13%) |
Nov 06, 2007 | 95.33 | 95.91 | 90.50 | 92.57 | 3,106,147 | -1.62(-1.72%) |
Nov 05, 2007 | 94.06 | 95.75 | 92.27 | 94.19 | 3,047,517 | -2.59(-2.68%) |
Nov 02, 2007 | 95.87 | 98.08 | 92.36 | 96.78 | 5,302,157 | -3.59(-3.58%) |
Nov 01, 2007 | 103.79 | 104.54 | 100.29 | 100.37 | 4,273,701 | -4.20(-4.02%) |
Oct 31, 2007 | 101.92 | 105.43 | 100.41 | 104.58 | 7,536,859 | -4.19(-3.85%) |
Oct 30, 2007 | 110.65 | 113.63 | 106.54 | 108.77 | 5,710,964 | -3.24(-2.89%) |
Oct 29, 2007 | 108.62 | 114.10 | 107.46 | 112.00 | 4,793,047 | +5.34(+5.01%) |
Oct 26, 2007 | 103.00 | 106.80 | 102.23 | 106.66 | 2,857,672 | +5.16(+5.09%) |
Oct 25, 2007 | 102.35 | 103.90 | 99.59 | 101.50 | 2,328,559 | +0.74(+0.73%) |
Oct 24, 2007 | 102.52 | 104.54 | 98.34 | 100.76 | 3,679,739 | -1.92(-1.87%) |
Oct 23, 2007 | 101.41 | 102.68 | 100.44 | 102.68 | 2,381,629 | +2.76(+2.76%) |
Oct 22, 2007 | 95.57 | 100.72 | 95.23 | 99.92 | 2,554,018 | +2.73(+2.81%) |
Oct 19, 2007 | 101.75 | 102.06 | 96.85 | 97.19 | 3,020,822 | -4.04(-3.99%) |
Oct 18, 2007 | 101.71 | 102.15 | 99.60 | 101.23 | 2,466,051 | -1.24(-1.21%) |
Oct 17, 2007 | 103.16 | 103.83 | 99.52 | 102.46 | 2,704,866 | +1.11(+1.10%) |
Oct 16, 2007 | 99.24 | 102.52 | 98.17 | 101.35 | 3,053,812 | +1.79(+1.80%) |
Oct 15, 2007 | 102.68 | 104.30 | 97.54 | 99.56 | 3,465,590 | -2.91(-2.84%) |
Oct 12, 2007 | 102.32 | 103.48 | 99.86 | 102.47 | 2,767,145 | +0.79(+0.78%) |
Oct 11, 2007 | 103.01 | 106.11 | 99.76 | 101.68 | 5,492,510 | +0.76(+0.75%) |
Oct 10, 2007 | 98.37 | 101.76 | 97.84 | 100.92 | 3,680,725 | +2.88(+2.94%) |
Oct 09, 2007 | 99.33 | 99.34 | 97.20 | 98.04 | 2,439,654 | -0.88(-0.89%) |
Oct 08, 2007 | 98.47 | 99.24 | 96.46 | 98.92 | 2,953,044 | +1.06(+1.08%) |
Oct 05, 2007 | 98.47 | 100.38 | 96.30 | 97.86 | 3,538,795 | +0.72(+0.74%) |
Oct 04, 2007 | 95.73 | 98.58 | 93.28 | 97.14 | 5,827,394 | +0.36(+0.37%) |
Oct 03, 2007 | 100.09 | 101.70 | 96.39 | 96.78 | 12,670,617 | -10.64(-9.91%) |
Oct 02, 2007 | 107.39 | 109.72 | 105.66 | 107.42 | 3,742,418 | +1.19(+1.12%) |
Oct 01, 2007 | 103.29 | 107.26 | 101.74 | 106.23 | 4,383,234 | +4.17(+4.08%) |
Sep 28, 2007 | 104.12 | 105.03 | 100.67 | 102.07 | 10,410,809 | -6.10(-5.64%) |
Sep 27, 2007 | 101.70 | 109.35 | 101.11 | 108.17 | 9,323,249 | +6.29(+6.17%) |
Sep 26, 2007 | 100.41 | 102.29 | 98.74 | 101.88 | 3,471,217 | +1.47(+1.47%) |
Sep 25, 2007 | 100.09 | 102.50 | 98.84 | 100.41 | 4,407,570 | -0.65(-0.65%) |
Sep 24, 2007 | 93.85 | 101.80 | 93.61 | 101.06 | 5,854,483 | +8.07(+8.68%) |
Sep 21, 2007 | 94.03 | 95.29 | 92.99 | 92.99 | 3,785,030 | -0.90(-0.96%) |
Sep 20, 2007 | 93.37 | 95.53 | 92.97 | 93.89 | 3,107,282 | -1.06(-1.12%) |
Sep 19, 2007 | 97.27 | 97.82 | 94.05 | 94.95 | 3,625,682 | -1.48(-1.53%) |
Sep 18, 2007 | 92.15 | 97.57 | 91.13 | 96.43 | 3,846,364 | +4.29(+4.66%) |
Sep 17, 2007 | 90.22 | 92.64 | 89.92 | 92.14 | 2,440,470 | +1.54(+1.69%) |
Sep 14, 2007 | 90.04 | 92.92 | 89.24 | 90.60 | 3,481,654 | -0.08(-0.09%) |
Sep 13, 2007 | 89.31 | 90.91 | 88.26 | 90.69 | 3,371,329 | +1.57(+1.77%) |
Sep 12, 2007 | 84.55 | 89.54 | 84.36 | 89.11 | 4,916,310 | +3.80(+4.45%) |
Sep 11, 2007 | 80.42 | 85.42 | 80.42 | 85.32 | 3,573,032 | +5.11(+6.37%) |
Sep 10, 2007 | 81.23 | 81.56 | 77.90 | 80.20 | 2,176,076 | -0.30(-0.38%) |
Sep 07, 2007 | 81.20 | 81.56 | 79.91 | 80.51 | 1,995,425 | -2.05(-2.49%) |
Sep 06, 2007 | 82.28 | 83.50 | 81.22 | 82.56 | 1,387,570 | +0.63(+0.77%) |
Sep 05, 2007 | 82.17 | 82.20 | 80.82 | 81.93 | 1,755,378 | -0.12(-0.14%) |
Sep 04, 2007 | 80.14 | 82.85 | 78.99 | 82.04 | 2,393,458 | +1.89(+2.36%) |
Aug 31, 2007 | 79.64 | 80.72 | 78.44 | 80.15 | 1,928,897 | +1.73(+2.21%) |
Aug 30, 2007 | 77.30 | 78.84 | 76.76 | 78.42 | 1,919,569 | +0.20(+0.26%) |
Aug 29, 2007 | 75.48 | 78.55 | 74.24 | 78.22 | 4,323,328 | +1.91(+2.50%) |
Aug 28, 2007 | 78.00 | 78.38 | 75.79 | 76.31 | 2,367,668 | -2.32(-2.95%) |
Aug 27, 2007 | 79.73 | 81.53 | 78.28 | 78.63 | 2,283,267 | -1.13(-1.42%) |
Aug 24, 2007 | 75.57 | 80.42 | 75.37 | 79.76 | 3,434,542 | +4.06(+5.36%) |
Aug 23, 2007 | 77.09 | 77.28 | 75.09 | 75.71 | 1,758,347 | -1.19(-1.54%) |
Aug 22, 2007 | 77.04 | 77.74 | 75.73 | 76.89 | 2,039,361 | +1.26(+1.67%) |
Aug 21, 2007 | 74.64 | 77.00 | 73.21 | 75.63 | 2,691,413 | +1.73(+2.34%) |
Aug 20, 2007 | 73.60 | 74.79 | 71.63 | 73.90 | 2,165,525 | +1.13(+1.55%) |
Aug 17, 2007 | 72.66 | 73.97 | 70.70 | 72.77 | 2,745,749 | +0.88(+1.23%) |
Aug 16, 2007 | 73.49 | 74.42 | 68.67 | 71.89 | 4,983,708 | -2.26(-3.05%) |
Aug 15, 2007 | 72.72 | 76.24 | 72.17 | 74.15 | 3,413,706 | +0.31(+0.42%) |
Aug 14, 2007 | 73.60 | 75.15 | 73.38 | 73.84 | 2,680,019 | +1.19(+1.64%) |
Aug 13, 2007 | 73.68 | 75.13 | 71.87 | 72.65 | 3,026,585 | +0.40(+0.56%) |
Aug 10, 2007 | 72.30 | 73.77 | 70.64 | 72.25 | 4,802,210 | -2.63(-3.51%) |
Aug 09, 2007 | 73.80 | 76.89 | 73.36 | 74.88 | 4,460,098 | -0.71(-0.93%) |
Aug 08, 2007 | 76.28 | 81.35 | 74.37 | 75.59 | 6,756,426 | -0.98(-1.29%) |
Aug 07, 2007 | 75.18 | 80.14 | 75.00 | 76.57 | 15,792,447 | +7.00(+10.07%) |
Aug 06, 2007 | 67.02 | 69.90 | 64.61 | 69.57 | 4,934,206 | +4.10(+6.26%) |
Aug 03, 2007 | 65.74 | 67.77 | 64.97 | 65.47 | 4,395,160 | -0.18(-0.27%) |
Aug 02, 2007 | 63.61 | 65.73 | 63.48 | 65.64 | 2,665,648 | +2.86(+4.56%) |
Aug 01, 2007 | 62.53 | 62.97 | 60.93 | 62.78 | 2,040,754 | +0.23(+0.36%) |
Jul 31, 2007 | 64.33 | 65.32 | 62.29 | 62.55 | 2,660,566 | -1.72(-2.67%) |
Jul 30, 2007 | 65.04 | 65.51 | 62.55 | 64.27 | 2,810,212 | -0.74(-1.14%) |
Jul 27, 2007 | 63.55 | 65.42 | 62.56 | 65.01 | 2,341,567 | +1.74(+2.75%) |
Jul 26, 2007 | 64.79 | 65.03 | 61.30 | 63.26 | 4,348,591 | -2.58(-3.92%) |
Jul 25, 2007 | 64.79 | 66.77 | 64.31 | 65.84 | 3,007,861 | +1.50(+2.34%) |
Jul 24, 2007 | 65.43 | 65.75 | 64.09 | 64.34 | 1,915,742 | -1.26(-1.93%) |
Jul 23, 2007 | 63.94 | 65.98 | 63.73 | 65.60 | 2,838,867 | +1.68(+2.62%) |
Jul 20, 2007 | 64.17 | 64.33 | 62.54 | 63.93 | 4,445,052 | -0.48(-0.74%) |
Jul 19, 2007 | 64.16 | 64.72 | 63.69 | 64.40 | 3,948,865 | +0.44(+0.69%) |
Jul 18, 2007 | 63.22 | 64.40 | 62.61 | 63.96 | 3,493,441 | +0.30(+0.48%) |
Jul 17, 2007 | 63.29 | 63.76 | 62.64 | 63.66 | 3,200,875 | +0.31(+0.49%) |
Jul 16, 2007 | 63.47 | 64.04 | 63.34 | 63.35 | 2,209,861 | -0.39(-0.61%) |
Jul 13, 2007 | 62.96 | 63.97 | 62.19 | 63.74 | 1,659,134 | +0.91(+1.45%) |
Jul 12, 2007 | 61.07 | 63.13 | 61.00 | 62.82 | 3,284,106 | +1.74(+2.84%) |
Jul 11, 2007 | 60.00 | 61.26 | 59.77 | 61.09 | 2,093,603 | +1.09(+1.81%) |
Jul 10, 2007 | 60.96 | 61.06 | 59.95 | 60.00 | 3,254,690 | -1.40(-2.28%) |
Jul 09, 2007 | 61.06 | 61.41 | 60.54 | 61.40 | 2,354,672 | +0.35(+0.57%) |
Jul 06, 2007 | 60.17 | 61.06 | 59.80 | 61.05 | 1,725,137 | +0.96(+1.60%) |
Jul 05, 2007 | 58.17 | 60.30 | 57.75 | 60.09 | 3,309,513 | +2.56(+4.45%) |
Jul 03, 2007 | 57.89 | 58.74 | 57.34 | 57.53 | 1,149,212 | -0.49(-0.84%) |
Jul 02, 2007 | 58.46 | 58.47 | 57.27 | 58.02 | 1,911,782 | -0.06(-0.10%) |
Jun 29, 2007 | 57.76 | 59.52 | 57.67 | 58.08 | 2,493,265 | +0.38(+0.65%) |
Jun 28, 2007 | 57.46 | 58.14 | 56.50 | 57.70 | 2,380,013 | +0.32(+0.56%) |
Jun 27, 2007 | 56.16 | 57.43 | 55.41 | 57.38 | 2,221,079 | +0.80(+1.41%) |
Jun 26, 2007 | 57.82 | 57.95 | 56.18 | 56.58 | 2,270,416 | -1.30(-2.24%) |
Jun 25, 2007 | 58.17 | 58.37 | 57.34 | 57.87 | 2,011,362 | -0.14(-0.23%) |
Jun 22, 2007 | 58.90 | 59.10 | 57.94 | 58.01 | 1,285,937 | -0.93(-1.57%) |
Jun 21, 2007 | 59.09 | 59.10 | 57.70 | 58.94 | 3,243,600 | +0.01(+0.01%) |
Jun 20, 2007 | 59.79 | 59.85 | 58.80 | 58.93 | 2,087,672 | -0.96(-1.60%) |
Jun 19, 2007 | 60.16 | 60.19 | 59.14 | 59.89 | 4,105,571 | -0.91(-1.50%) |
Jun 18, 2007 | 61.61 | 61.71 | 60.80 | 60.80 | 1,764,426 | -0.78(-1.26%) |
Jun 15, 2007 | 62.45 | 62.60 | 61.47 | 61.58 | 2,934,381 | +0.25(+0.41%) |
Jun 14, 2007 | 62.20 | 62.44 | 60.96 | 61.33 | 2,436,544 | -0.98(-1.57%) |
Jun 13, 2007 | 61.39 | 62.31 | 60.93 | 62.31 | 2,130,432 | +1.38(+2.26%) |
Jun 12, 2007 | 60.72 | 61.80 | 60.65 | 60.93 | 2,607,429 | -0.18(-0.30%) |
Jun 11, 2007 | 61.59 | 61.70 | 60.47 | 61.11 | 2,944,135 | -0.76(-1.24%) |
Jun 08, 2007 | 60.21 | 62.18 | 60.21 | 61.87 | 3,403,696 | +1.33(+2.19%) |
Jun 07, 2007 | 64.55 | 64.64 | 60.15 | 60.54 | 7,717,731 | -1.81(-2.90%) |
Jun 06, 2007 | 63.74 | 63.96 | 62.09 | 62.35 | 1,749,299 | -1.57(-2.45%) |
Jun 05, 2007 | 63.48 | 64.12 | 63.08 | 63.92 | 1,643,648 | +0.44(+0.69%) |
Jun 04, 2007 | 63.26 | 64.33 | 63.17 | 63.48 | 2,226,488 | -0.28(-0.45%) |
Jun 01, 2007 | 62.84 | 64.31 | 62.84 | 63.76 | 3,422,744 | +1.25(+2.00%) |
May 31, 2007 | 61.36 | 62.59 | 60.90 | 62.51 | 2,726,628 | +1.46(+2.39%) |
May 30, 2007 | 60.99 | 61.69 | 60.56 | 61.06 | 2,508,222 | -0.55(-0.89%) |
May 29, 2007 | 61.52 | 62.30 | 61.43 | 61.61 | 2,722,583 | +0.23(+0.37%) |
May 25, 2007 | 62.35 | 62.51 | 61.30 | 61.38 | 2,629,802 | -1.26(-2.02%) |
May 24, 2007 | 65.01 | 65.21 | 62.29 | 62.64 | 1,854,959 | -1.72(-2.67%) |
May 23, 2007 | 65.90 | 65.93 | 64.29 | 64.36 | 1,652,617 | -1.17(-1.78%) |
May 22, 2007 | 63.90 | 65.78 | 63.00 | 65.53 | 5,071,196 | +4.51(+7.39%) |
May 21, 2007 | 60.67 | 61.54 | 60.63 | 61.02 | 1,832,869 | +0.29(+0.48%) |
May 18, 2007 | 61.59 | 62.12 | 60.39 | 60.73 | 2,534,152 | -0.84(-1.36%) |
May 17, 2007 | 62.12 | 62.96 | 61.52 | 61.56 | 1,399,708 | -0.81(-1.30%) |
May 16, 2007 | 62.09 | 63.04 | 61.94 | 62.37 | 2,044,000 | +0.86(+1.40%) |
May 15, 2007 | 62.44 | 63.33 | 61.37 | 61.51 | 1,892,133 | -0.58(-0.93%) |
May 14, 2007 | 62.78 | 63.34 | 61.83 | 62.09 | 1,794,853 | -0.44(-0.70%) |
May 11, 2007 | 62.35 | 63.45 | 61.44 | 62.53 | 2,087,401 | +0.34(+0.54%) |
May 10, 2007 | 64.27 | 64.40 | 62.01 | 62.19 | 2,556,614 | -2.11(-3.28%) |
May 09, 2007 | 64.26 | 65.00 | 64.00 | 64.30 | 2,158,053 | -0.42(-0.65%) |
May 08, 2007 | 68.27 | 68.59 | 64.24 | 64.72 | 5,954,269 | -1.26(-1.90%) |
May 07, 2007 | 66.45 | 66.99 | 64.62 | 65.98 | 5,867,904 | -0.43(-0.65%) |
May 04, 2007 | 67.53 | 68.15 | 65.77 | 66.41 | 2,336,784 | -0.72(-1.07%) |
May 03, 2007 | 67.50 | 68.65 | 66.46 | 67.13 | 3,966,534 | -2.22(-3.19%) |
May 02, 2007 | 65.75 | 69.95 | 65.68 | 69.35 | 5,650,814 | +3.67(+5.60%) |