Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.65 | 47.70 | 46.51 | 47.22 | 175,357 | +0.37(+0.79%) |
Mar 28, 2008 | 47.23 | 47.90 | 46.85 | 46.85 | 170,886 | -0.15(-0.32%) |
Mar 27, 2008 | 46.85 | 47.95 | 46.05 | 47.00 | 105,756 | -0.05(-0.11%) |
Mar 26, 2008 | 47.10 | 47.59 | 46.63 | 47.05 | 188,865 | +0.05(+0.11%) |
Mar 25, 2008 | 45.75 | 47.10 | 45.75 | 47.00 | 165,555 | +1.13(+2.46%) |
Mar 24, 2008 | 45.52 | 46.05 | 45.17 | 45.87 | 150,975 | +0.21(+0.46%) |
Mar 21, 2008 | 45.89 | 46.45 | 45.39 | 45.66 | 490,761 | +0.00(+0.00%) |
Mar 20, 2008 | 45.89 | 46.45 | 45.39 | 45.66 | 490,761 | -0.23(-0.50%) |
Mar 19, 2008 | 46.30 | 47.00 | 45.76 | 45.89 | 153,301 | -0.33(-0.71%) |
Mar 18, 2008 | 45.91 | 46.69 | 45.11 | 46.22 | 71,315 | +0.62(+1.36%) |
Mar 17, 2008 | 44.55 | 46.23 | 44.00 | 45.60 | 82,645 | +0.05(+0.11%) |
Mar 14, 2008 | 45.72 | 46.22 | 44.26 | 45.55 | 80,330 | -0.15(-0.33%) |
Mar 13, 2008 | 45.02 | 46.03 | 44.74 | 45.70 | 100,166 | +0.20(+0.44%) |
Mar 12, 2008 | 44.12 | 46.86 | 44.12 | 45.50 | 154,386 | +0.61(+1.36%) |
Mar 11, 2008 | 44.05 | 45.84 | 44.04 | 44.89 | 235,967 | +0.95(+2.16%) |
Mar 10, 2008 | 43.77 | 44.20 | 43.43 | 43.94 | 166,589 | +0.04(+0.09%) |
Mar 07, 2008 | 44.00 | 44.57 | 43.60 | 43.90 | 83,949 | -0.34(-0.77%) |
Mar 06, 2008 | 45.00 | 45.00 | 44.19 | 44.24 | 133,940 | -0.24(-0.54%) |
Mar 05, 2008 | 45.74 | 46.84 | 44.44 | 44.48 | 213,689 | -1.11(-2.43%) |
Mar 04, 2008 | 44.89 | 45.75 | 44.50 | 45.59 | 225,213 | +0.72(+1.60%) |
Mar 03, 2008 | 46.43 | 46.44 | 44.00 | 44.87 | 224,192 | -1.31(-2.84%) |
Feb 29, 2008 | 45.77 | 46.22 | 45.77 | 46.18 | 117,028 | +0.17(+0.37%) |
Feb 28, 2008 | 46.85 | 46.85 | 45.90 | 46.01 | 301,118 | -0.84(-1.79%) |
Feb 27, 2008 | 47.40 | 48.17 | 46.35 | 46.85 | 173,488 | -0.54(-1.14%) |
Feb 26, 2008 | 47.41 | 48.17 | 47.18 | 47.39 | 206,364 | -0.13(-0.27%) |
Feb 25, 2008 | 47.29 | 48.21 | 47.27 | 47.52 | 175,847 | +0.13(+0.27%) |
Feb 22, 2008 | 47.78 | 47.78 | 46.87 | 47.39 | 111,102 | -0.47(-0.98%) |
Feb 21, 2008 | 48.31 | 48.37 | 47.51 | 47.86 | 383,048 | -0.04(-0.08%) |
Feb 20, 2008 | 48.37 | 48.47 | 47.80 | 47.90 | 138,943 | -0.47(-0.97%) |
Feb 19, 2008 | 50.05 | 50.20 | 47.66 | 48.37 | 163,861 | -1.62(-3.24%) |
Feb 18, 2008 | 49.99 | 49.99 | 49.99 | 49.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.79 | 51.79 | 49.35 | 49.99 | 123,382 | -0.07(-0.14%) |
Feb 14, 2008 | 50.90 | 50.90 | 49.82 | 50.06 | 182,321 | -0.34(-0.67%) |
Feb 13, 2008 | 49.76 | 51.14 | 49.76 | 50.40 | 116,651 | +0.30(+0.60%) |
Feb 12, 2008 | 49.64 | 50.38 | 49.64 | 50.10 | 108,130 | +0.40(+0.80%) |
Feb 11, 2008 | 50.70 | 50.70 | 49.47 | 49.70 | 129,733 | -0.80(-1.58%) |
Feb 08, 2008 | 50.25 | 50.71 | 49.67 | 50.50 | 106,598 | +0.00(+0.00%) |
Feb 07, 2008 | 50.50 | 50.95 | 49.65 | 50.50 | 174,447 | +0.00(+0.00%) |
Feb 06, 2008 | 50.94 | 50.94 | 50.13 | 50.50 | 184,486 | +0.06(+0.12%) |
Feb 05, 2008 | 53.28 | 53.28 | 50.32 | 50.44 | 152,731 | -2.87(-5.38%) |
Feb 04, 2008 | 53.71 | 54.00 | 53.31 | 53.31 | 102,172 | -0.32(-0.60%) |
Feb 01, 2008 | 53.50 | 53.92 | 53.50 | 53.63 | 182,413 | -0.24(-0.45%) |
Jan 31, 2008 | 53.63 | 54.19 | 53.19 | 53.87 | 171,269 | +0.24(+0.45%) |
Jan 30, 2008 | 55.47 | 55.47 | 52.29 | 53.63 | 219,961 | -1.77(-3.19%) |
Jan 29, 2008 | 55.40 | 55.76 | 55.01 | 55.40 | 98,932 | +0.35(+0.64%) |
Jan 28, 2008 | 56.36 | 56.36 | 55.00 | 55.05 | 124,990 | -0.28(-0.51%) |
Jan 25, 2008 | 56.50 | 56.50 | 55.18 | 55.33 | 98,096 | -0.56(-1.00%) |
Jan 24, 2008 | 55.74 | 56.06 | 55.26 | 55.89 | 166,365 | +0.15(+0.27%) |
Jan 23, 2008 | 54.01 | 55.84 | 54.01 | 55.74 | 241,002 | +0.34(+0.61%) |
Jan 22, 2008 | 53.49 | 55.50 | 53.26 | 55.40 | 207,262 | +1.61(+2.99%) |
Jan 21, 2008 | 53.89 | 55.32 | 53.00 | 53.79 | 121,014 | -0.48(-0.88%) |
Jan 18, 2008 | 54.26 | 54.75 | 53.89 | 54.27 | 131,217 | +0.44(+0.82%) |
Jan 17, 2008 | 52.81 | 54.27 | 52.81 | 53.83 | 283,615 | +0.56(+1.05%) |
Jan 16, 2008 | 54.65 | 54.92 | 53.27 | 53.27 | 181,052 | -0.94(-1.73%) |
Jan 15, 2008 | 54.90 | 55.19 | 54.21 | 54.21 | 151,782 | -0.84(-1.53%) |
Jan 14, 2008 | 55.49 | 55.49 | 54.76 | 55.05 | 102,779 | +0.17(+0.31%) |
Jan 11, 2008 | 55.31 | 55.63 | 54.59 | 54.88 | 93,307 | -0.43(-0.78%) |
Jan 10, 2008 | 55.60 | 55.60 | 54.74 | 55.31 | 127,753 | -0.19(-0.34%) |
Jan 09, 2008 | 55.03 | 55.85 | 55.03 | 55.50 | 146,237 | +0.24(+0.43%) |
Jan 08, 2008 | 55.66 | 55.83 | 55.00 | 55.26 | 142,250 | +0.11(+0.20%) |
Jan 07, 2008 | 54.44 | 55.62 | 54.44 | 55.15 | 75,913 | +0.30(+0.55%) |
Jan 04, 2008 | 54.73 | 55.26 | 54.32 | 54.85 | 114,635 | +0.21(+0.38%) |
Jan 03, 2008 | 53.79 | 54.96 | 53.73 | 54.64 | 90,546 | +0.49(+0.90%) |
Jan 02, 2008 | 54.25 | 54.59 | 53.96 | 54.15 | 89,230 | +0.00(+0.00%) |
Jan 01, 2008 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.18 | 54.43 | 53.78 | 54.15 | 84,979 | +0.07(+0.13%) |
Dec 28, 2007 | 54.00 | 54.08 | 53.23 | 54.08 | 111,610 | +0.18(+0.33%) |
Dec 27, 2007 | 53.72 | 54.21 | 53.24 | 53.90 | 40,975 | +0.15(+0.28%) |
Dec 26, 2007 | 53.20 | 54.00 | 53.75 | 53.75 | 38,066 | +0.00(+0.00%) |
Dec 24, 2007 | 53.20 | 54.00 | 53.75 | 53.75 | 38,066 | +0.25(+0.47%) |
Dec 21, 2007 | 53.01 | 54.64 | 52.77 | 53.50 | 297,865 | -0.26(-0.48%) |
Dec 20, 2007 | 51.59 | 54.10 | 51.51 | 53.76 | 194,377 | +2.17(+4.21%) |
Dec 19, 2007 | 50.11 | 52.47 | 50.11 | 51.59 | 195,266 | +0.11(+0.21%) |
Dec 18, 2007 | 51.05 | 51.79 | 50.60 | 51.48 | 204,289 | +0.80(+1.58%) |
Dec 17, 2007 | 50.10 | 51.20 | 49.78 | 50.68 | 145,961 | +0.18(+0.36%) |
Dec 14, 2007 | 51.01 | 51.21 | 50.09 | 50.50 | 104,451 | -0.44(-0.86%) |
Dec 13, 2007 | 51.00 | 52.00 | 50.89 | 50.94 | 122,157 | -0.49(-0.95%) |
Dec 12, 2007 | 51.10 | 52.73 | 49.74 | 51.43 | 235,739 | +0.02(+0.04%) |
Dec 11, 2007 | 52.49 | 53.28 | 51.30 | 51.41 | 222,185 | -1.54(-2.91%) |
Dec 10, 2007 | 52.50 | 53.43 | 52.21 | 52.95 | 114,169 | -0.11(-0.21%) |
Dec 07, 2007 | 53.03 | 54.32 | 52.34 | 53.06 | 78,365 | -0.86(-1.59%) |
Dec 06, 2007 | 54.74 | 54.74 | 53.16 | 53.92 | 110,088 | -0.08(-0.15%) |
Dec 05, 2007 | 53.32 | 55.99 | 53.32 | 54.00 | 285,915 | +0.37(+0.69%) |
Dec 04, 2007 | 54.49 | 54.82 | 53.07 | 53.63 | 212,761 | -1.07(-1.96%) |
Dec 03, 2007 | 54.20 | 55.92 | 54.20 | 54.70 | 99,547 | -0.14(-0.26%) |
Nov 30, 2007 | 53.25 | 54.84 | 52.57 | 54.84 | 295,935 | +2.48(+4.74%) |
Nov 29, 2007 | 51.86 | 52.59 | 51.68 | 52.36 | 89,011 | +0.30(+0.58%) |
Nov 28, 2007 | 52.21 | 52.47 | 51.77 | 52.06 | 128,444 | +0.06(+0.12%) |
Nov 27, 2007 | 52.72 | 52.98 | 51.47 | 52.00 | 211,426 | -1.09(-2.05%) |
Nov 26, 2007 | 53.50 | 53.50 | 52.74 | 53.09 | 237,813 | -0.65(-1.21%) |
Nov 23, 2007 | 54.01 | 54.17 | 53.00 | 53.74 | 160,096 | +0.49(+0.92%) |
Nov 21, 2007 | 52.55 | 53.85 | 52.45 | 53.25 | 200,661 | +0.70(+1.33%) |
Nov 20, 2007 | 50.50 | 52.66 | 50.27 | 52.55 | 285,383 | +1.97(+3.89%) |
Nov 19, 2007 | 54.92 | 54.94 | 50.43 | 50.58 | 310,369 | -4.39(-7.99%) |
Nov 16, 2007 | 56.80 | 57.30 | 54.97 | 54.97 | 240,778 | -1.70(-3.00%) |
Nov 15, 2007 | 64.20 | 64.20 | 56.50 | 56.67 | 446,555 | -7.53(-11.73%) |
Nov 14, 2007 | 65.82 | 65.82 | 63.86 | 64.20 | 66,564 | -1.07(-1.64%) |
Nov 13, 2007 | 65.55 | 65.55 | 63.85 | 65.27 | 149,448 | +0.16(+0.25%) |
Nov 12, 2007 | 65.04 | 65.41 | 64.38 | 65.11 | 49,089 | +0.08(+0.12%) |
Nov 09, 2007 | 64.50 | 65.77 | 64.26 | 65.03 | 78,314 | -0.33(-0.50%) |
Nov 08, 2007 | 64.68 | 65.40 | 64.40 | 65.36 | 98,408 | +0.68(+1.05%) |
Nov 07, 2007 | 65.90 | 65.90 | 64.49 | 64.68 | 152,952 | -1.10(-1.67%) |
Nov 06, 2007 | 67.50 | 67.67 | 64.57 | 65.78 | 116,294 | -2.10(-3.09%) |
Nov 05, 2007 | 68.25 | 68.56 | 67.37 | 67.88 | 105,005 | -0.67(-0.98%) |
Nov 02, 2007 | 69.00 | 69.10 | 68.25 | 68.55 | 167,578 | -0.45(-0.65%) |
Nov 01, 2007 | 68.85 | 69.22 | 68.62 | 69.00 | 114,882 | -0.14(-0.20%) |
Oct 31, 2007 | 69.00 | 69.16 | 68.30 | 69.14 | 154,919 | +0.54(+0.79%) |
Oct 30, 2007 | 69.71 | 69.71 | 68.32 | 68.60 | 85,762 | -1.30(-1.86%) |
Oct 29, 2007 | 69.94 | 70.00 | 69.34 | 69.90 | 102,384 | -0.04(-0.06%) |
Oct 26, 2007 | 69.00 | 69.94 | 68.79 | 69.94 | 86,109 | +1.33(+1.94%) |
Oct 25, 2007 | 69.49 | 69.49 | 68.61 | 68.61 | 83,372 | -0.56(-0.81%) |
Oct 24, 2007 | 68.50 | 69.30 | 68.38 | 69.17 | 52,675 | +0.22(+0.32%) |
Oct 23, 2007 | 68.55 | 69.44 | 68.55 | 68.95 | 77,858 | +0.15(+0.22%) |
Oct 19, 2007 | 69.25 | 69.45 | 68.27 | 68.80 | 99,625 | -0.51(-0.74%) |
Oct 18, 2007 | 69.85 | 69.90 | 69.18 | 69.31 | 68,674 | -0.54(-0.77%) |
Oct 17, 2007 | 69.50 | 69.96 | 69.37 | 69.85 | 90,154 | +0.35(+0.50%) |
Oct 16, 2007 | 69.75 | 70.35 | 69.31 | 69.50 | 45,860 | -0.33(-0.47%) |
Oct 15, 2007 | 70.11 | 70.40 | 69.58 | 69.83 | 69,730 | -0.67(-0.95%) |
Oct 12, 2007 | 70.71 | 70.94 | 70.23 | 70.50 | 60,339 | -0.20(-0.28%) |
Oct 11, 2007 | 70.64 | 70.96 | 70.42 | 70.70 | 53,918 | +0.32(+0.45%) |
Oct 10, 2007 | 70.22 | 70.84 | 69.66 | 70.38 | 105,660 | -0.38(-0.54%) |
Oct 09, 2007 | 71.01 | 71.37 | 70.76 | 70.76 | 60,900 | -0.49(-0.69%) |
Oct 08, 2007 | 71.66 | 71.66 | 71.02 | 71.25 | 47,831 | +0.00(+0.00%) |
Oct 05, 2007 | 71.66 | 71.66 | 71.02 | 71.25 | 47,831 | -0.01(-0.01%) |
Oct 04, 2007 | 71.21 | 71.47 | 70.86 | 71.26 | 144,634 | +0.25(+0.35%) |
Oct 03, 2007 | 71.00 | 71.76 | 70.91 | 71.01 | 75,450 | -0.49(-0.69%) |
Oct 02, 2007 | 71.50 | 71.60 | 71.09 | 71.50 | 74,956 | +0.27(+0.38%) |
Oct 01, 2007 | 71.15 | 71.85 | 71.00 | 71.23 | 73,739 | +0.23(+0.32%) |
Sep 28, 2007 | 71.25 | 71.40 | 70.54 | 71.00 | 81,113 | -0.40(-0.56%) |
Sep 27, 2007 | 71.74 | 71.74 | 71.18 | 71.40 | 37,050 | -0.17(-0.24%) |
Sep 26, 2007 | 71.75 | 71.75 | 70.89 | 71.57 | 88,368 | +0.12(+0.17%) |
Sep 25, 2007 | 70.59 | 71.60 | 70.11 | 71.45 | 92,786 | +1.15(+1.64%) |
Sep 24, 2007 | 71.21 | 71.47 | 70.25 | 70.30 | 163,443 | -0.70(-0.99%) |
Sep 21, 2007 | 68.97 | 71.50 | 68.97 | 71.00 | 277,662 | +2.20(+3.20%) |
Sep 20, 2007 | 70.25 | 70.25 | 68.48 | 68.80 | 207,294 | -1.12(-1.60%) |
Sep 19, 2007 | 71.05 | 71.41 | 69.78 | 69.92 | 114,020 | -1.13(-1.59%) |
Sep 18, 2007 | 70.55 | 71.24 | 70.51 | 71.05 | 91,191 | +0.09(+0.13%) |
Sep 17, 2007 | 71.31 | 71.38 | 70.73 | 70.96 | 91,030 | -0.32(-0.45%) |
Sep 14, 2007 | 70.75 | 71.28 | 70.75 | 71.28 | 56,919 | +0.36(+0.51%) |
Sep 13, 2007 | 70.51 | 71.02 | 70.51 | 70.92 | 114,297 | +0.08(+0.11%) |
Sep 12, 2007 | 70.00 | 70.95 | 69.69 | 70.84 | 113,037 | +0.53(+0.75%) |
Sep 11, 2007 | 70.00 | 70.59 | 69.85 | 70.31 | 163,671 | +0.53(+0.76%) |
Sep 10, 2007 | 69.96 | 70.56 | 69.52 | 69.78 | 129,146 | -0.42(-0.60%) |
Sep 07, 2007 | 70.00 | 70.81 | 69.85 | 70.20 | 120,025 | -0.71(-1.00%) |
Sep 06, 2007 | 70.54 | 71.18 | 70.05 | 70.91 | 103,550 | -0.24(-0.34%) |
Sep 05, 2007 | 71.17 | 71.57 | 70.63 | 71.15 | 106,235 | -0.35(-0.49%) |
Sep 04, 2007 | 71.65 | 72.25 | 71.20 | 71.50 | 85,816 | -0.10(-0.14%) |
Aug 31, 2007 | 71.16 | 71.86 | 71.16 | 71.60 | 102,017 | +0.52(+0.73%) |
Aug 30, 2007 | 71.67 | 71.67 | 70.32 | 71.08 | 84,997 | -0.48(-0.67%) |
Aug 29, 2007 | 72.22 | 72.32 | 71.40 | 71.56 | 104,770 | -0.46(-0.64%) |
Aug 28, 2007 | 72.00 | 72.68 | 71.66 | 72.02 | 106,403 | -0.11(-0.15%) |
Aug 27, 2007 | 72.70 | 72.70 | 72.08 | 72.13 | 42,710 | -0.59(-0.81%) |
Aug 24, 2007 | 72.52 | 72.83 | 72.07 | 72.72 | 61,926 | +0.20(+0.28%) |
Aug 23, 2007 | 72.85 | 72.86 | 72.07 | 72.52 | 217,979 | -0.36(-0.49%) |
Aug 22, 2007 | 73.51 | 73.68 | 72.52 | 72.88 | 107,727 | +0.07(+0.10%) |
Aug 21, 2007 | 73.11 | 73.89 | 72.49 | 72.81 | 89,406 | -0.28(-0.38%) |
Aug 20, 2007 | 73.88 | 73.88 | 72.63 | 73.09 | 93,781 | -0.16(-0.22%) |
Aug 17, 2007 | 75.23 | 75.23 | 71.50 | 73.25 | 174,097 | -0.04(-0.05%) |
Aug 16, 2007 | 74.42 | 74.42 | 72.50 | 73.29 | 361,251 | -1.01(-1.36%) |
Aug 15, 2007 | 74.50 | 75.74 | 73.84 | 74.30 | 210,625 | -1.30(-1.72%) |
Aug 14, 2007 | 74.58 | 75.95 | 74.58 | 75.60 | 170,940 | +1.01(+1.35%) |
Aug 13, 2007 | 73.50 | 75.39 | 73.50 | 74.59 | 112,282 | +0.27(+0.36%) |
Aug 10, 2007 | 75.71 | 75.71 | 73.45 | 74.32 | 209,958 | -0.98(-1.30%) |
Aug 09, 2007 | 75.65 | 75.85 | 74.39 | 75.30 | 190,566 | -0.35(-0.46%) |
Aug 08, 2007 | 76.71 | 76.71 | 75.50 | 75.65 | 159,184 | -0.39(-0.51%) |
Aug 07, 2007 | 75.99 | 76.99 | 75.37 | 76.04 | 130,547 | +0.24(+0.32%) |
Aug 06, 2007 | 76.17 | 76.41 | 75.62 | 75.80 | 143,849 | +0.00(+0.00%) |
Aug 03, 2007 | 76.17 | 76.41 | 75.62 | 75.80 | 143,849 | -0.88(-1.15%) |
Aug 02, 2007 | 75.90 | 76.84 | 75.90 | 76.68 | 175,514 | +0.08(+0.10%) |
Aug 01, 2007 | 77.00 | 77.24 | 76.00 | 76.60 | 213,236 | -0.51(-0.66%) |
Jul 31, 2007 | 76.31 | 77.73 | 76.30 | 77.11 | 202,004 | -0.34(-0.44%) |
Jul 30, 2007 | 75.31 | 77.65 | 74.70 | 77.45 | 222,086 | +1.71(+2.26%) |
Jul 27, 2007 | 79.84 | 79.84 | 75.71 | 75.74 | 248,457 | -3.60(-4.54%) |
Jul 26, 2007 | 77.87 | 79.91 | 77.87 | 79.34 | 177,083 | +0.64(+0.81%) |
Jul 25, 2007 | 78.96 | 79.26 | 78.70 | 78.70 | 9,677 | -0.21(-0.27%) |
Jul 24, 2007 | 78.95 | 79.28 | 78.91 | 78.91 | 1,377 | -0.59(-0.74%) |
Jul 23, 2007 | 79.50 | 80.10 | 79.30 | 79.50 | 88,707 | -0.44(-0.55%) |
Jul 20, 2007 | 80.72 | 80.96 | 79.93 | 79.94 | 119,445 | -0.63(-0.78%) |
Jul 19, 2007 | 80.40 | 80.85 | 80.03 | 80.57 | 164,804 | +0.17(+0.21%) |
Jul 18, 2007 | 80.19 | 80.45 | 79.86 | 80.40 | 112,982 | +0.21(+0.26%) |
Jul 17, 2007 | 80.41 | 80.50 | 79.77 | 80.19 | 75,702 | -0.16(-0.20%) |
Jul 16, 2007 | 79.45 | 80.47 | 78.73 | 80.35 | 139,328 | +0.30(+0.37%) |
Jul 13, 2007 | 80.85 | 80.85 | 79.94 | 80.05 | 65,949 | -0.59(-0.73%) |
Jul 12, 2007 | 80.15 | 80.90 | 79.85 | 80.64 | 88,909 | +0.62(+0.77%) |
Jul 11, 2007 | 80.00 | 80.32 | 79.58 | 80.02 | 144,133 | -0.17(-0.21%) |
Jul 10, 2007 | 80.48 | 80.68 | 79.59 | 80.19 | 111,529 | -0.30(-0.37%) |
Jul 09, 2007 | 80.01 | 80.95 | 80.00 | 80.49 | 76,901 | +0.39(+0.49%) |
Jul 06, 2007 | 80.20 | 80.40 | 79.50 | 80.10 | 134,615 | +0.18(+0.23%) |
Jul 05, 2007 | 80.25 | 80.32 | 79.41 | 79.92 | 143,219 | +0.11(+0.14%) |
Jul 03, 2007 | 81.88 | 81.88 | 79.28 | 79.81 | 134,319 | -0.24(-0.30%) |
Jul 02, 2007 | 79.50 | 80.05 | 78.77 | 80.05 | 85,768 | +0.00(+0.00%) |
Jun 29, 2007 | 79.50 | 80.05 | 78.77 | 80.05 | 85,768 | +0.41(+0.51%) |
Jun 28, 2007 | 79.50 | 80.20 | 79.13 | 79.64 | 122,381 | +0.26(+0.33%) |
Jun 27, 2007 | 79.25 | 79.99 | 79.08 | 79.38 | 165,686 | -0.39(-0.49%) |
Jun 26, 2007 | 80.00 | 80.14 | 79.53 | 79.77 | 235,965 | -0.08(-0.10%) |
Jun 25, 2007 | 79.03 | 79.93 | 79.03 | 79.85 | 248,589 | +0.40(+0.50%) |
Jun 22, 2007 | 79.09 | 79.65 | 79.03 | 79.45 | 188,417 | -0.17(-0.21%) |
Jun 21, 2007 | 79.02 | 79.95 | 78.65 | 79.62 | 198,852 | +0.27(+0.34%) |
Jun 20, 2007 | 79.80 | 80.15 | 78.37 | 79.35 | 346,087 | +1.28(+1.64%) |
Jun 19, 2007 | 76.63 | 78.39 | 76.63 | 78.07 | 293,694 | +1.00(+1.30%) |
Jun 18, 2007 | 76.53 | 77.20 | 76.48 | 77.07 | 164,482 | +0.07(+0.09%) |
Jun 15, 2007 | 76.70 | 77.12 | 76.70 | 77.00 | 523,297 | +0.04(+0.05%) |
Jun 14, 2007 | 76.75 | 76.96 | 76.45 | 76.96 | 190,605 | +0.21(+0.27%) |
Jun 13, 2007 | 76.75 | 77.14 | 75.72 | 76.75 | 115,253 | -0.45(-0.58%) |
Jun 12, 2007 | 75.50 | 77.59 | 75.50 | 77.20 | 294,868 | +1.55(+2.05%) |
Jun 11, 2007 | 73.67 | 76.00 | 73.50 | 75.65 | 207,403 | +1.55(+2.09%) |
Jun 08, 2007 | 72.25 | 74.29 | 72.25 | 74.10 | 146,920 | +1.84(+2.55%) |
Jun 07, 2007 | 73.38 | 73.38 | 71.51 | 72.26 | 160,325 | -0.60(-0.82%) |
Jun 06, 2007 | 74.00 | 74.29 | 72.34 | 72.86 | 128,846 | -1.40(-1.89%) |
Jun 05, 2007 | 73.63 | 74.85 | 73.47 | 74.26 | 107,603 | +0.20(+0.27%) |
Jun 04, 2007 | 74.40 | 74.67 | 73.20 | 74.06 | 122,760 | -0.95(-1.27%) |
Jun 01, 2007 | 74.84 | 75.36 | 74.54 | 75.01 | 64,853 | +0.18(+0.24%) |
May 31, 2007 | 74.89 | 75.36 | 74.72 | 74.83 | 88,548 | -0.27(-0.36%) |
May 30, 2007 | 75.46 | 75.46 | 74.57 | 75.10 | 51,421 | +0.00(+0.00%) |
May 29, 2007 | 75.03 | 75.56 | 74.90 | 75.10 | 93,278 | +0.02(+0.03%) |
May 25, 2007 | 75.66 | 75.66 | 75.08 | 75.08 | 83,779 | +0.11(+0.15%) |
May 24, 2007 | 76.06 | 76.06 | 74.91 | 74.97 | 145,922 | -0.68(-0.90%) |
May 23, 2007 | 75.96 | 76.08 | 75.25 | 75.65 | 57,976 | +0.16(+0.21%) |
May 22, 2007 | 75.02 | 75.76 | 75.02 | 75.49 | 121,325 | +0.38(+0.51%) |
May 21, 2007 | 76.30 | 76.30 | 75.11 | 75.11 | 40,505 | +0.00(+0.00%) |
May 18, 2007 | 76.30 | 76.30 | 75.11 | 75.11 | 40,505 | -0.71(-0.94%) |
May 17, 2007 | 76.00 | 76.14 | 75.59 | 75.82 | 71,001 | +0.22(+0.29%) |
May 16, 2007 | 75.90 | 75.90 | 75.35 | 75.60 | 36,098 | +0.21(+0.28%) |
May 15, 2007 | 75.42 | 75.70 | 75.19 | 75.39 | 72,657 | -0.15(-0.20%) |
May 14, 2007 | 75.99 | 76.89 | 75.37 | 75.54 | 95,226 | -0.05(-0.07%) |
May 11, 2007 | 75.05 | 75.98 | 74.87 | 75.59 | 166,089 | +0.00(+0.00%) |
May 10, 2007 | 74.75 | 75.80 | 74.75 | 75.59 | 102,764 | +0.44(+0.59%) |
May 09, 2007 | 74.50 | 75.71 | 74.50 | 75.15 | 219,042 | +0.36(+0.48%) |
May 08, 2007 | 75.00 | 75.31 | 74.62 | 74.79 | 78,858 | +0.10(+0.13%) |
May 07, 2007 | 74.70 | 75.34 | 74.50 | 74.69 | 113,296 | -0.50(-0.66%) |
May 04, 2007 | 75.70 | 75.70 | 74.91 | 75.19 | 82,795 | -0.06(-0.08%) |
May 03, 2007 | 76.00 | 76.00 | 75.08 | 75.25 | 139,685 | -0.70(-0.92%) |
May 02, 2007 | 75.76 | 76.19 | 75.61 | 75.95 | 115,267 | -0.59(-0.77%) |
May 01, 2007 | 75.78 | 77.37 | 75.36 | 76.54 | 172,299 | +0.44(+0.58%) |
Apr 30, 2007 | 78.09 | 78.09 | 75.80 | 76.10 | 166,065 | -1.46(-1.88%) |
Apr 27, 2007 | 78.05 | 78.38 | 76.75 | 77.56 | 284,470 | -2.28(-2.86%) |
Apr 26, 2007 | 75.95 | 83.90 | 75.95 | 79.84 | 233,695 | +3.34(+4.37%) |
Apr 25, 2007 | 76.02 | 76.62 | 75.64 | 76.50 | 73,946 | +0.48(+0.63%) |
Apr 24, 2007 | 76.50 | 76.50 | 75.75 | 76.02 | 52,180 | +0.05(+0.07%) |
Apr 23, 2007 | 75.66 | 76.75 | 75.66 | 75.97 | 68,762 | -0.25(-0.33%) |
Apr 20, 2007 | 76.00 | 76.39 | 75.60 | 76.22 | 94,757 | +0.75(+0.99%) |
Apr 19, 2007 | 75.00 | 75.96 | 75.00 | 75.47 | 63,492 | -0.58(-0.76%) |
Apr 18, 2007 | 75.93 | 76.05 | 75.07 | 76.05 | 95,349 | +0.74(+0.98%) |
Apr 17, 2007 | 74.95 | 75.50 | 74.37 | 75.31 | 80,003 | +0.71(+0.95%) |
Apr 16, 2007 | 72.59 | 74.60 | 72.59 | 74.60 | 121,084 | +1.70(+2.33%) |
Apr 13, 2007 | 73.10 | 73.25 | 72.85 | 72.90 | 96,635 | -0.20(-0.27%) |
Apr 12, 2007 | 72.38 | 73.20 | 72.28 | 73.10 | 160,630 | +0.40(+0.55%) |
Apr 11, 2007 | 71.18 | 73.05 | 71.00 | 72.70 | 291,900 | +1.68(+2.37%) |
Apr 10, 2007 | 71.18 | 71.29 | 70.79 | 71.02 | 58,595 | -0.17(-0.24%) |
Apr 09, 2007 | 70.45 | 71.29 | 70.45 | 71.19 | 44,784 | +0.56(+0.79%) |
Apr 05, 2007 | 70.60 | 71.06 | 70.52 | 70.63 | 88,504 | -0.18(-0.25%) |
Apr 04, 2007 | 71.30 | 71.39 | 70.59 | 70.81 | 104,691 | -0.46(-0.65%) |
Apr 03, 2007 | 70.97 | 71.49 | 70.87 | 71.27 | 113,946 | +0.41(+0.58%) |